date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-02-06 09:30:00,112.77,113.41,112.69,112.7,20021.0,75.9,76.3307,75.8461,75.8529,20021.0
2017-02-06 09:35:00,112.68,112.68,112.59,112.64,15923.0,75.8394,75.8394,75.7788,75.8125,15923.0
2017-02-06 09:40:00,112.65,112.69,112.64,112.65,99391.0,75.8192,75.8461,75.8125,75.8192,99391.0
2017-02-06 09:45:00,112.65,112.69,112.63,112.69,14451.0,75.8192,75.8461,75.8057,75.8461,14451.0
2017-02-06 09:50:00,112.68,112.7,112.63,112.65,44046.0,75.8394,75.8529,75.8057,75.8192,44046.0
2017-02-06 09:55:00,112.64,112.69,112.63,112.65,75202.0,75.8125,75.8461,75.8057,75.8192,75202.0
2017-02-06 10:00:00,112.65,112.65,112.61,112.63,33438.0,75.8192,75.8192,75.7923,75.8057,33438.0
2017-02-06 10:05:00,112.63,112.64,112.6,112.62,24814.0,75.8057,75.8125,75.7856,75.799,24814.0
2017-02-06 10:10:00,112.62,112.64,112.59,112.62,20065.0,75.799,75.8125,75.7788,75.799,20065.0
2017-02-06 10:15:00,112.61,112.63,112.61,112.63,4175.0,75.7923,75.8057,75.7923,75.8057,4175.0
2017-02-06 10:20:00,112.63,112.63,112.58,112.62,21208.0,75.8057,75.8057,75.7721,75.799,21208.0
2017-02-06 10:25:00,112.63,112.63,112.59,112.61,15514.0,75.8057,75.8057,75.7788,75.7923,15514.0
2017-02-06 10:30:00,112.62,112.64,112.61,112.63,5307.0,75.799,75.8125,75.7923,75.8057,5307.0
2017-02-06 10:35:00,112.64,112.65,112.6,112.65,17062.0,75.8125,75.8192,75.7856,75.8192,17062.0
2017-02-06 10:40:00,112.65,112.66,112.64,112.66,6949.0,75.8192,75.8259,75.8125,75.8259,6949.0
2017-02-06 10:45:00,112.66,112.66,112.64,112.65,29446.0,75.8259,75.8259,75.8125,75.8192,29446.0
2017-02-06 10:50:00,112.65,112.7,112.65,112.69,36939.0,75.8192,75.8529,75.8192,75.8461,36939.0
2017-02-06 10:55:00,112.69,112.7,112.68,112.7,7499.0,75.8461,75.8529,75.8394,75.8529,7499.0
2017-02-06 11:00:00,112.69,112.7,112.65,112.7,10717.0,75.8461,75.8529,75.8192,75.8529,10717.0
2017-02-06 11:05:00,112.7,112.7,112.69,112.7,2570.0,75.8529,75.8529,75.8461,75.8529,2570.0
2017-02-06 11:10:00,112.7,112.72,112.69,112.72,38723.0,75.8529,75.8663,75.8461,75.8663,38723.0
2017-02-06 11:15:00,112.71,112.72,112.71,112.71,4300.0,75.8596,75.8663,75.8596,75.8596,4300.0
2017-02-06 11:20:00,112.71,112.72,112.7,112.72,12983.0,75.8596,75.8663,75.8529,75.8663,12983.0
2017-02-06 11:25:00,112.71,112.73,112.71,112.73,6567.0,75.8596,75.873,75.8596,75.873,6567.0
2017-02-06 11:30:00,112.73,112.73,112.72,112.73,4200.0,75.873,75.873,75.8663,75.873,4200.0
2017-02-06 11:35:00,112.73,112.73,112.68,112.7,29148.0,75.873,75.873,75.8394,75.8529,29148.0
2017-02-06 11:40:00,112.7,112.71,112.69,112.71,15537.0,75.8529,75.8596,75.8461,75.8596,15537.0
2017-02-06 11:45:00,112.71,112.71,112.67,112.71,8000.0,75.8596,75.8596,75.8327,75.8596,8000.0
2017-02-06 11:50:00,112.71,112.71,112.69,112.71,2849.0,75.8596,75.8596,75.8461,75.8596,2849.0
2017-02-06 11:55:00,112.7,112.71,112.68,112.7,4240.0,75.8529,75.8596,75.8394,75.8529,4240.0
2017-02-06 12:00:00,112.69,112.7,112.66,112.67,15600.0,75.8461,75.8529,75.8259,75.8327,15600.0
2017-02-06 12:05:00,112.67,112.67,112.63,112.65,13489.0,75.8327,75.8327,75.8057,75.8192,13489.0
2017-02-06 12:10:00,112.65,112.67,112.64,112.64,11600.0,75.8192,75.8327,75.8125,75.8125,11600.0
2017-02-06 12:15:00,112.64,112.68,112.64,112.68,4926.0,75.8125,75.8394,75.8125,75.8394,4926.0
2017-02-06 12:20:00,112.67,112.68,112.65,112.67,8559.0,75.8327,75.8394,75.8192,75.8327,8559.0
2017-02-06 12:25:00,112.68,112.68,112.64,112.64,9393.0,75.8394,75.8394,75.8125,75.8125,9393.0
2017-02-06 12:30:00,112.64,112.65,112.61,112.62,5579.0,75.8125,75.8192,75.7923,75.799,5579.0
2017-02-06 12:35:00,112.63,112.66,112.59,112.66,3222.0,75.8057,75.8259,75.7788,75.8259,3222.0
2017-02-06 12:40:00,112.66,112.67,112.65,112.65,2023.0,75.8259,75.8327,75.8192,75.8192,2023.0
2017-02-06 12:45:00,112.65,112.66,112.63,112.63,28193.0,75.8192,75.8259,75.8057,75.8057,28193.0
2017-02-06 12:50:00,112.62,112.64,112.61,112.63,3504.0,75.799,75.8125,75.7923,75.8057,3504.0
2017-02-06 12:55:00,112.63,112.67,112.61,112.66,6664.0,75.8057,75.8327,75.7923,75.8259,6664.0
2017-02-06 13:00:00,112.63,112.67,112.63,112.64,32750.0,75.8057,75.8327,75.8057,75.8125,32750.0
2017-02-06 13:05:00,112.63,112.66,112.63,112.66,1460.0,75.8057,75.8259,75.8057,75.8259,1460.0
2017-02-06 13:10:00,112.63,112.66,112.63,112.64,26500.0,75.8057,75.8259,75.8057,75.8125,26500.0
2017-02-06 13:15:00,112.64,112.66,112.63,112.64,161450.0,75.8125,75.8259,75.8057,75.8125,161450.0
2017-02-06 13:20:00,112.64,112.64,112.63,112.64,4076.0,75.8125,75.8125,75.8057,75.8125,4076.0
2017-02-06 13:25:00,112.64,112.66,112.63,112.66,2322.0,75.8125,75.8259,75.8057,75.8259,2322.0
2017-02-06 13:30:00,112.66,112.66,112.65,112.66,617.0,75.8259,75.8259,75.8192,75.8259,617.0
2017-02-06 13:35:00,112.66,112.68,112.66,112.68,2300.0,75.8259,75.8394,75.8259,75.8394,2300.0
2017-02-06 13:40:00,112.67,112.7,112.67,112.7,7736.0,75.8327,75.8529,75.8327,75.8529,7736.0
2017-02-06 13:45:00,112.7,112.7,112.69,112.7,1400.0,75.8529,75.8529,75.8461,75.8529,1400.0
2017-02-06 13:50:00,112.7,112.71,112.69,112.7,21488.0,75.8529,75.8596,75.8461,75.8529,21488.0
2017-02-06 13:55:00,112.7,112.7,112.68,112.7,13285.0,75.8529,75.8529,75.8394,75.8529,13285.0
2017-02-06 14:00:00,112.68,112.69,112.67,112.68,11124.0,75.8394,75.8461,75.8327,75.8394,11124.0
2017-02-06 14:05:00,112.69,112.72,112.68,112.72,14681.0,75.8461,75.8663,75.8394,75.8663,14681.0
2017-02-06 14:10:00,112.71,112.72,112.71,112.71,3352.0,75.8596,75.8663,75.8596,75.8596,3352.0
2017-02-06 14:15:00,112.72,112.72,112.7,112.71,4072.0,75.8663,75.8663,75.8529,75.8596,4072.0
2017-02-06 14:20:00,112.7,112.7,112.68,112.68,11341.0,75.8529,75.8529,75.8394,75.8394,11341.0
2017-02-06 14:25:00,112.69,112.69,112.68,112.69,3978.0,75.8461,75.8461,75.8394,75.8461,3978.0
2017-02-06 14:30:00,112.69,112.71,112.68,112.71,161184.0,75.8461,75.8596,75.8394,75.8596,161184.0
2017-02-06 14:35:00,112.69,112.69,112.68,112.69,17112.0,75.8461,75.8461,75.8394,75.8461,17112.0
2017-02-06 14:40:00,112.69,112.71,112.69,112.71,25077.0,75.8461,75.8596,75.8461,75.8596,25077.0
2017-02-06 14:45:00,112.71,112.76,112.7,112.75,24235.0,75.8596,75.8932,75.8529,75.8865,24235.0
2017-02-06 14:50:00,112.75,112.76,112.73,112.73,34134.0,75.8865,75.8932,75.873,75.873,34134.0
2017-02-06 14:55:00,112.74,112.75,112.69,112.71,24020.0,75.8798,75.8865,75.8461,75.8596,24020.0
2017-02-06 15:00:00,112.72,112.75,112.7,112.73,17830.0,75.8663,75.8865,75.8529,75.873,17830.0
2017-02-06 15:05:00,112.74,112.75,112.71,112.74,31367.0,75.8798,75.8865,75.8596,75.8798,31367.0
2017-02-06 15:10:00,112.74,112.75,112.72,112.72,13444.0,75.8798,75.8865,75.8663,75.8663,13444.0
2017-02-06 15:15:00,112.72,112.75,112.71,112.75,8321.0,75.8663,75.8865,75.8596,75.8865,8321.0
2017-02-06 15:20:00,112.75,112.76,112.74,112.75,13174.0,75.8865,75.8932,75.8798,75.8865,13174.0
2017-02-06 15:25:00,112.76,112.76,112.71,112.71,5190.0,75.8932,75.8932,75.8596,75.8596,5190.0
2017-02-06 15:30:00,112.72,112.74,112.72,112.74,6526.0,75.8663,75.8798,75.8663,75.8798,6526.0
2017-02-06 15:35:00,112.74,112.76,112.73,112.76,6278.0,75.8798,75.8932,75.873,75.8932,6278.0
2017-02-06 15:40:00,112.76,112.78,112.75,112.78,21346.0,75.8932,75.9067,75.8865,75.9067,21346.0
2017-02-06 15:45:00,112.78,112.78,112.76,112.78,25208.0,75.9067,75.9067,75.8932,75.9067,25208.0
2017-02-06 15:50:00,112.78,112.78,112.76,112.78,18454.0,75.9067,75.9067,75.8932,75.9067,18454.0
2017-02-06 15:55:00,112.78,112.78,112.7,112.71,78657.0,75.9067,75.9067,75.8529,75.8596,78657.0
2017-02-07 09:30:00,112.69,112.77,112.11,112.46,42254.0,75.8461,75.9,75.4558,75.6913,42254.0
2017-02-07 09:35:00,112.44,112.47,112.4,112.43,201700.0,75.6779,75.6981,75.6509,75.6711,201700.0
2017-02-07 09:40:00,112.43,112.46,112.42,112.45,23094.0,75.6711,75.6913,75.6644,75.6846,23094.0
2017-02-07 09:45:00,112.45,112.48,112.45,112.46,34240.0,75.6846,75.7048,75.6846,75.6913,34240.0
2017-02-07 09:50:00,112.45,112.46,112.43,112.45,33560.0,75.6846,75.6913,75.6711,75.6846,33560.0
2017-02-07 09:55:00,112.44,112.46,112.43,112.46,19456.0,75.6779,75.6913,75.6711,75.6913,19456.0
2017-02-07 10:00:00,112.45,112.46,112.4,112.44,17199.0,75.6846,75.6913,75.6509,75.6779,17199.0
2017-02-07 10:05:00,112.43,112.44,112.4,112.42,13107.0,75.6711,75.6779,75.6509,75.6644,13107.0
2017-02-07 10:10:00,112.41,112.43,112.4,112.43,25914.0,75.6577,75.6711,75.6509,75.6711,25914.0
2017-02-07 10:15:00,112.43,112.43,112.41,112.43,4521.0,75.6711,75.6711,75.6577,75.6711,4521.0
2017-02-07 10:20:00,112.42,112.44,112.41,112.44,17690.0,75.6644,75.6779,75.6577,75.6779,17690.0
2017-02-07 10:25:00,112.43,112.46,112.43,112.46,9025.0,75.6711,75.6913,75.6711,75.6913,9025.0
2017-02-07 10:30:00,112.46,112.48,112.42,112.44,108976.0,75.6913,75.7048,75.6644,75.6779,108976.0
2017-02-07 10:35:00,112.45,112.45,112.44,112.45,7322.0,75.6846,75.6846,75.6779,75.6846,7322.0
2017-02-07 10:40:00,112.45,112.45,112.42,112.44,7744.0,75.6846,75.6846,75.6644,75.6779,7744.0
2017-02-07 10:45:00,112.44,112.46,112.43,112.46,39902.0,75.6779,75.6913,75.6711,75.6913,39902.0
2017-02-07 10:50:00,112.46,112.47,112.45,112.47,19628.0,75.6913,75.6981,75.6846,75.6981,19628.0
2017-02-07 10:55:00,112.47,112.51,112.46,112.51,226551.0,75.6981,75.725,75.6913,75.725,226551.0
2017-02-07 11:00:00,112.5,112.52,112.5,112.51,7109.0,75.7182,75.7317,75.7182,75.725,7109.0
2017-02-07 11:05:00,112.52,112.54,112.52,112.54,42237.0,75.7317,75.7452,75.7317,75.7452,42237.0
2017-02-07 11:10:00,112.53,112.54,112.52,112.52,41456.0,75.7384,75.7452,75.7317,75.7317,41456.0
2017-02-07 11:15:00,112.51,112.54,112.51,112.53,20575.0,75.725,75.7452,75.725,75.7384,20575.0
2017-02-07 11:20:00,112.53,112.54,112.52,112.53,26775.0,75.7384,75.7452,75.7317,75.7384,26775.0
2017-02-07 11:25:00,112.53,112.56,112.51,112.56,21016.0,75.7384,75.7586,75.725,75.7586,21016.0
2017-02-07 11:30:00,112.56,112.56,112.55,112.56,2583.0,75.7586,75.7586,75.7519,75.7586,2583.0
2017-02-07 11:35:00,112.55,112.6,112.53,112.55,31592.0,75.7519,75.7856,75.7384,75.7519,31592.0
2017-02-07 11:40:00,112.55,112.57,112.54,112.57,3566.0,75.7519,75.7654,75.7452,75.7654,3566.0
2017-02-07 11:45:00,112.56,112.6,112.51,112.56,30522.0,75.7586,75.7856,75.725,75.7586,30522.0
2017-02-07 11:50:00,112.56,112.58,112.51,112.51,33790.0,75.7586,75.7721,75.725,75.725,33790.0
2017-02-07 11:55:00,112.52,112.54,112.51,112.52,20919.0,75.7317,75.7452,75.725,75.7317,20919.0
2017-02-07 12:00:00,112.52,112.57,112.52,112.54,9458.0,75.7317,75.7654,75.7317,75.7452,9458.0
2017-02-07 12:05:00,112.54,112.55,112.52,112.54,24703.0,75.7452,75.7519,75.7317,75.7452,24703.0
2017-02-07 12:10:00,112.54,112.55,112.52,112.54,6567.0,75.7452,75.7519,75.7317,75.7452,6567.0
2017-02-07 12:15:00,112.55,112.63,112.54,112.62,32282.0,75.7519,75.8057,75.7452,75.799,32282.0
2017-02-07 12:20:00,112.64,112.66,112.63,112.65,3297.0,75.8125,75.8259,75.8057,75.8192,3297.0
2017-02-07 12:25:00,112.63,112.66,112.6,112.62,15993.0,75.8057,75.8259,75.7856,75.799,15993.0
2017-02-07 12:30:00,112.62,112.67,112.62,112.64,18521.0,75.799,75.8327,75.799,75.8125,18521.0
2017-02-07 12:35:00,112.64,112.67,112.62,112.67,29541.0,75.8125,75.8327,75.799,75.8327,29541.0
2017-02-07 12:40:00,112.66,112.66,112.61,112.65,5081.0,75.8259,75.8259,75.7923,75.8192,5081.0
2017-02-07 12:45:00,112.64,112.65,112.62,112.62,6860.0,75.8125,75.8192,75.799,75.799,6860.0
2017-02-07 12:50:00,112.63,112.65,112.62,112.65,15746.0,75.8057,75.8192,75.799,75.8192,15746.0
2017-02-07 12:55:00,112.64,112.64,112.61,112.62,2807.0,75.8125,75.8125,75.7923,75.799,2807.0
2017-02-07 13:00:00,112.62,112.67,112.61,112.66,212384.0,75.799,75.8327,75.7923,75.8259,212384.0
2017-02-07 13:05:00,112.66,112.71,112.66,112.69,50941.0,75.8259,75.8596,75.8259,75.8461,50941.0
2017-02-07 13:10:00,112.69,112.72,112.69,112.72,5938.0,75.8461,75.8663,75.8461,75.8663,5938.0
2017-02-07 13:15:00,112.72,112.72,112.66,112.69,4200.0,75.8663,75.8663,75.8259,75.8461,4200.0
2017-02-07 13:20:00,112.69,112.73,112.67,112.67,9849.0,75.8461,75.873,75.8327,75.8327,9849.0
2017-02-07 13:25:00,112.68,112.71,112.66,112.67,26265.0,75.8394,75.8596,75.8259,75.8327,26265.0
2017-02-07 13:30:00,112.67,112.7,112.66,112.66,6754.0,75.8327,75.8529,75.8259,75.8259,6754.0
2017-02-07 13:35:00,112.67,112.69,112.64,112.66,38807.0,75.8327,75.8461,75.8125,75.8259,38807.0
2017-02-07 13:40:00,112.65,112.67,112.62,112.63,13166.0,75.8192,75.8327,75.799,75.8057,13166.0
2017-02-07 13:45:00,112.64,112.68,112.64,112.68,11804.0,75.8125,75.8394,75.8125,75.8394,11804.0
2017-02-07 13:50:00,112.67,112.69,112.62,112.66,14318.0,75.8327,75.8461,75.799,75.8259,14318.0
2017-02-07 13:55:00,112.68,112.69,112.66,112.68,30778.0,75.8394,75.8461,75.8259,75.8394,30778.0
2017-02-07 14:00:00,112.68,112.69,112.63,112.65,16976.0,75.8394,75.8461,75.8057,75.8192,16976.0
2017-02-07 14:05:00,112.66,112.67,112.62,112.64,18317.0,75.8259,75.8327,75.799,75.8125,18317.0
2017-02-07 14:10:00,112.64,112.65,112.62,112.63,8268.0,75.8125,75.8192,75.799,75.8057,8268.0
2017-02-07 14:15:00,112.64,112.65,112.57,112.61,17639.0,75.8125,75.8192,75.7654,75.7923,17639.0
2017-02-07 14:20:00,112.61,112.61,112.59,112.59,10917.0,75.7923,75.7923,75.7788,75.7788,10917.0
2017-02-07 14:25:00,112.59,112.66,112.59,112.61,13277.0,75.7788,75.8259,75.7788,75.7923,13277.0
2017-02-07 14:30:00,112.62,112.63,112.58,112.6,6891.0,75.799,75.8057,75.7721,75.7856,6891.0
2017-02-07 14:35:00,112.6,112.61,112.57,112.59,19301.0,75.7856,75.7923,75.7654,75.7788,19301.0
2017-02-07 14:40:00,112.58,112.58,112.55,112.57,11612.0,75.7721,75.7721,75.7519,75.7654,11612.0
2017-02-07 14:45:00,112.57,112.59,112.55,112.58,19070.0,75.7654,75.7788,75.7519,75.7721,19070.0
2017-02-07 14:50:00,112.58,112.62,112.56,112.56,7433.0,75.7721,75.799,75.7586,75.7586,7433.0
2017-02-07 14:55:00,112.56,112.64,112.56,112.62,8184.0,75.7586,75.8125,75.7586,75.799,8184.0
2017-02-07 15:00:00,112.61,112.63,112.58,112.61,5566.0,75.7923,75.8057,75.7721,75.7923,5566.0
2017-02-07 15:05:00,112.61,112.66,112.6,112.61,11135.0,75.7923,75.8259,75.7856,75.7923,11135.0
2017-02-07 15:10:00,112.6,112.62,112.57,112.59,6758.0,75.7856,75.799,75.7654,75.7788,6758.0
2017-02-07 15:15:00,112.59,112.62,112.56,112.61,16329.0,75.7788,75.799,75.7586,75.7923,16329.0
2017-02-07 15:20:00,112.59,112.61,112.56,112.6,25817.0,75.7788,75.7923,75.7586,75.7856,25817.0
2017-02-07 15:25:00,112.59,112.61,112.57,112.57,6916.0,75.7788,75.7923,75.7654,75.7654,6916.0
2017-02-07 15:30:00,112.58,112.61,112.54,112.61,14302.0,75.7721,75.7923,75.7452,75.7923,14302.0
2017-02-07 15:35:00,112.6,112.61,112.54,112.58,15690.0,75.7856,75.7923,75.7452,75.7721,15690.0
2017-02-07 15:40:00,112.56,112.61,112.54,112.57,146681.0,75.7586,75.7923,75.7452,75.7654,146681.0
2017-02-07 15:45:00,112.57,112.58,112.55,112.58,18148.0,75.7654,75.7721,75.7519,75.7721,18148.0
2017-02-07 15:50:00,112.59,112.6,112.55,112.59,44423.0,75.7788,75.7856,75.7519,75.7788,44423.0
2017-02-07 15:55:00,112.58,112.58,112.53,112.55,82428.0,75.7721,75.7721,75.7384,75.7519,82428.0
2017-02-08 09:30:00,112.84,112.85,112.58,112.78,40047.0,75.9471,75.9538,75.7721,75.9067,40047.0
2017-02-08 09:35:00,112.75,112.79,112.71,112.75,7992.0,75.8865,75.9134,75.8596,75.8865,7992.0
2017-02-08 09:40:00,112.72,112.74,112.7,112.71,10852.0,75.8663,75.8798,75.8529,75.8596,10852.0
2017-02-08 09:45:00,112.71,112.73,112.7,112.72,10101.0,75.8596,75.873,75.8529,75.8663,10101.0
2017-02-08 09:50:00,112.72,112.75,112.71,112.74,13965.0,75.8663,75.8865,75.8596,75.8798,13965.0
2017-02-08 09:55:00,112.72,112.74,112.71,112.73,14558.0,75.8663,75.8798,75.8596,75.873,14558.0
2017-02-08 10:00:00,112.73,112.74,112.72,112.73,26671.0,75.873,75.8798,75.8663,75.873,26671.0
2017-02-08 10:05:00,112.73,112.8,112.71,112.8,189215.0,75.873,75.9202,75.8596,75.9202,189215.0
2017-02-08 10:10:00,112.8,112.8,112.74,112.79,14791.0,75.9202,75.9202,75.8798,75.9134,14791.0
2017-02-08 10:15:00,112.78,112.88,112.78,112.78,26451.0,75.9067,75.974,75.9067,75.9067,26451.0
2017-02-08 10:20:00,112.79,112.82,112.78,112.81,66838.0,75.9134,75.9336,75.9067,75.9269,66838.0
2017-02-08 10:25:00,112.8,112.81,112.73,112.78,50304.0,75.9202,75.9269,75.873,75.9067,50304.0
2017-02-08 10:30:00,112.78,112.78,112.76,112.77,23914.0,75.9067,75.9067,75.8932,75.9,23914.0
2017-02-08 10:35:00,112.76,112.79,112.76,112.79,16876.0,75.8932,75.9134,75.8932,75.9134,16876.0
2017-02-08 10:40:00,112.78,112.81,112.77,112.81,39070.0,75.9067,75.9269,75.9,75.9269,39070.0
2017-02-08 10:45:00,112.81,112.84,112.8,112.82,12640.0,75.9269,75.9471,75.9202,75.9336,12640.0
2017-02-08 10:50:00,112.83,112.85,112.82,112.83,17144.0,75.9404,75.9538,75.9336,75.9404,17144.0
2017-02-08 10:55:00,112.84,112.86,112.83,112.86,16565.0,75.9471,75.9605,75.9404,75.9605,16565.0
2017-02-08 11:00:00,112.85,112.91,112.84,112.89,97944.0,75.9538,75.9942,75.9471,75.9807,97944.0
2017-02-08 11:05:00,112.89,112.93,112.86,112.88,51216.0,75.9807,76.0077,75.9605,75.974,51216.0
2017-02-08 11:10:00,112.88,112.88,112.85,112.87,5456.0,75.974,75.974,75.9538,75.9673,5456.0
2017-02-08 11:15:00,112.87,112.88,112.87,112.88,7251.0,75.9673,75.974,75.9673,75.974,7251.0
2017-02-08 11:20:00,112.88,112.89,112.87,112.89,20448.0,75.974,75.9807,75.9673,75.9807,20448.0
2017-02-08 11:25:00,112.89,112.9,112.86,112.89,34230.0,75.9807,75.9875,75.9605,75.9807,34230.0
2017-02-08 11:30:00,112.89,112.9,112.87,112.89,17456.0,75.9807,75.9875,75.9673,75.9807,17456.0
2017-02-08 11:35:00,112.89,112.89,112.86,112.87,22300.0,75.9807,75.9807,75.9605,75.9673,22300.0
2017-02-08 11:40:00,112.87,112.88,112.86,112.88,7995.0,75.9673,75.974,75.9605,75.974,7995.0
2017-02-08 11:45:00,112.88,112.92,112.87,112.91,21331.0,75.974,76.0009,75.9673,75.9942,21331.0
2017-02-08 11:50:00,112.91,112.91,112.9,112.91,3594.0,75.9942,75.9942,75.9875,75.9942,3594.0
2017-02-08 11:55:00,112.9,112.92,112.9,112.91,8215.0,75.9875,76.0009,75.9875,75.9942,8215.0
2017-02-08 12:00:00,112.9,112.92,112.9,112.91,5100.0,75.9875,76.0009,75.9875,75.9942,5100.0
2017-02-08 12:05:00,112.91,112.92,112.9,112.92,114837.0,75.9942,76.0009,75.9875,76.0009,114837.0
2017-02-08 12:10:00,112.92,112.94,112.91,112.93,25700.0,76.0009,76.0144,75.9942,76.0077,25700.0
2017-02-08 12:15:00,112.93,112.94,112.93,112.94,10438.0,76.0077,76.0144,76.0077,76.0144,10438.0
2017-02-08 12:20:00,112.94,112.94,112.89,112.92,73391.0,76.0144,76.0144,75.9807,76.0009,73391.0
2017-02-08 12:25:00,112.92,112.94,112.92,112.93,39338.0,76.0009,76.0144,76.0009,76.0077,39338.0
2017-02-08 12:30:00,112.94,112.96,112.93,112.96,11625.0,76.0144,76.0278,76.0077,76.0278,11625.0
2017-02-08 12:35:00,112.96,112.97,112.94,112.97,18494.0,76.0278,76.0346,76.0144,76.0346,18494.0
2017-02-08 12:40:00,112.96,112.98,112.96,112.97,20561.0,76.0278,76.0413,76.0278,76.0346,20561.0
2017-02-08 12:45:00,112.97,112.98,112.96,112.98,24745.0,76.0346,76.0413,76.0278,76.0413,24745.0
2017-02-08 12:50:00,112.98,112.99,112.96,112.98,42011.0,76.0413,76.048,76.0278,76.0413,42011.0
2017-02-08 12:55:00,112.98,112.99,112.96,112.97,20424.0,76.0413,76.048,76.0278,76.0346,20424.0
2017-02-08 13:00:00,112.97,112.97,112.91,112.92,22600.0,76.0346,76.0346,75.9942,76.0009,22600.0
2017-02-08 13:05:00,112.92,112.94,112.86,112.91,31062.0,76.0009,76.0144,75.9605,75.9942,31062.0
2017-02-08 13:10:00,112.91,112.94,112.87,112.87,13800.0,75.9942,76.0144,75.9673,75.9673,13800.0
2017-02-08 13:15:00,112.91,112.91,112.87,112.88,23105.0,75.9942,75.9942,75.9673,75.974,23105.0
2017-02-08 13:20:00,112.9,112.9,112.87,112.9,13000.0,75.9875,75.9875,75.9673,75.9875,13000.0
2017-02-08 13:25:00,112.9,112.9,112.87,112.89,20009.0,75.9875,75.9875,75.9673,75.9807,20009.0
2017-02-08 13:30:00,112.88,112.89,112.87,112.88,10187.0,75.974,75.9807,75.9673,75.974,10187.0
2017-02-08 13:35:00,112.88,112.91,112.87,112.91,10213.0,75.974,75.9942,75.9673,75.9942,10213.0
2017-02-08 13:40:00,112.91,112.91,112.85,112.88,13277.0,75.9942,75.9942,75.9538,75.974,13277.0
2017-02-08 13:45:00,112.9,112.91,112.88,112.89,7334.0,75.9875,75.9942,75.974,75.9807,7334.0
2017-02-08 13:50:00,112.9,112.9,112.88,112.88,17259.0,75.9875,75.9875,75.974,75.974,17259.0
2017-02-08 13:55:00,112.89,112.92,112.88,112.91,94404.0,75.9807,76.0009,75.974,75.9942,94404.0
2017-02-08 14:00:00,112.91,112.91,112.9,112.91,3590.0,75.9942,75.9942,75.9875,75.9942,3590.0
2017-02-08 14:05:00,112.91,112.92,112.9,112.91,10073.0,75.9942,76.0009,75.9875,75.9942,10073.0
2017-02-08 14:10:00,112.91,112.93,112.89,112.91,16875.0,75.9942,76.0077,75.9807,75.9942,16875.0
2017-02-08 14:15:00,112.91,112.95,112.91,112.94,23229.0,75.9942,76.0211,75.9942,76.0144,23229.0
2017-02-08 14:20:00,112.95,112.97,112.93,112.97,35346.0,76.0211,76.0346,76.0077,76.0346,35346.0
2017-02-08 14:25:00,112.98,112.98,112.96,112.97,15963.0,76.0413,76.0413,76.0278,76.0346,15963.0
2017-02-08 14:30:00,112.97,113.0,112.97,113.0,63458.0,76.0346,76.0548,76.0346,76.0548,63458.0
2017-02-08 14:35:00,113.0,113.01,112.97,113.01,54549.0,76.0548,76.0615,76.0346,76.0615,54549.0
2017-02-08 14:40:00,113.01,113.03,112.97,113.01,77140.0,76.0615,76.075,76.0346,76.0615,77140.0
2017-02-08 14:45:00,113.02,113.03,113.01,113.03,11763.0,76.0682,76.075,76.0615,76.075,11763.0
2017-02-08 14:50:00,113.03,113.04,113.02,113.04,19382.0,76.075,76.0817,76.0682,76.0817,19382.0
2017-02-08 14:55:00,113.04,113.07,113.03,113.04,20665.0,76.0817,76.1019,76.075,76.0817,20665.0
2017-02-08 15:00:00,113.05,113.07,113.04,113.07,8848.0,76.0884,76.1019,76.0817,76.1019,8848.0
2017-02-08 15:05:00,113.07,113.08,113.06,113.08,54964.0,76.1019,76.1086,76.0952,76.1086,54964.0
2017-02-08 15:10:00,113.08,113.13,113.07,113.13,86643.0,76.1086,76.1423,76.1019,76.1423,86643.0
2017-02-08 15:15:00,113.13,113.13,113.1,113.12,52835.0,76.1423,76.1423,76.1221,76.1355,52835.0
2017-02-08 15:20:00,113.12,113.13,113.11,113.12,8064.0,76.1355,76.1423,76.1288,76.1355,8064.0
2017-02-08 15:25:00,113.11,113.12,113.09,113.09,43361.0,76.1288,76.1355,76.1153,76.1153,43361.0
2017-02-08 15:30:00,113.12,113.12,112.97,113.01,184961.0,76.1355,76.1355,76.0346,76.0615,184961.0
2017-02-08 15:35:00,113.01,113.1,113.01,113.09,14653.0,76.0615,76.1221,76.0615,76.1153,14653.0
2017-02-08 15:40:00,113.09,113.1,113.07,113.09,37742.0,76.1153,76.1221,76.1019,76.1153,37742.0
2017-02-08 15:45:00,113.09,113.1,113.03,113.04,36195.0,76.1153,76.1221,76.075,76.0817,36195.0
2017-02-08 15:50:00,113.04,113.06,113.01,113.02,27788.0,76.0817,76.0952,76.0615,76.0682,27788.0
2017-02-08 15:55:00,113.02,113.03,112.98,112.98,45416.0,76.0682,76.075,76.0413,76.0413,45416.0
2017-02-09 09:30:00,113.03,113.03,112.92,112.93,24140.0,76.075,76.075,76.0009,76.0077,24140.0
2017-02-09 09:35:00,112.93,112.96,112.92,112.93,14319.0,76.0077,76.0278,76.0009,76.0077,14319.0
2017-02-09 09:40:00,112.93,112.93,112.92,112.93,9047.0,76.0077,76.0077,76.0009,76.0077,9047.0
2017-02-09 09:45:00,112.93,112.93,112.9,112.9,20348.0,76.0077,76.0077,75.9875,75.9875,20348.0
2017-02-09 09:50:00,112.91,112.92,112.88,112.89,72103.0,75.9942,76.0009,75.974,75.9807,72103.0
2017-02-09 09:55:00,112.9,112.9,112.77,112.82,26475.0,75.9875,75.9875,75.9,75.9336,26475.0
2017-02-09 10:00:00,112.82,112.91,112.79,112.84,26456.0,75.9336,75.9942,75.9134,75.9471,26456.0
2017-02-09 10:05:00,112.81,112.86,112.76,112.8,28793.0,75.9269,75.9605,75.8932,75.9202,28793.0
2017-02-09 10:10:00,112.79,112.85,112.77,112.81,70486.0,75.9134,75.9538,75.9,75.9269,70486.0
2017-02-09 10:15:00,112.81,112.85,112.81,112.85,176961.0,75.9269,75.9538,75.9269,75.9538,176961.0
2017-02-09 10:20:00,112.85,112.88,112.81,112.82,93007.0,75.9538,75.974,75.9269,75.9336,93007.0
2017-02-09 10:25:00,112.82,112.83,112.79,112.8,55918.0,75.9336,75.9404,75.9134,75.9202,55918.0
2017-02-09 10:30:00,112.82,112.82,112.78,112.78,47399.0,75.9336,75.9336,75.9067,75.9067,47399.0
2017-02-09 10:35:00,112.8,112.86,112.79,112.84,33861.0,75.9202,75.9605,75.9134,75.9471,33861.0
2017-02-09 10:40:00,112.84,112.87,112.82,112.84,15705.0,75.9471,75.9673,75.9336,75.9471,15705.0
2017-02-09 10:45:00,112.84,112.85,112.82,112.84,29103.0,75.9471,75.9538,75.9336,75.9471,29103.0
2017-02-09 10:50:00,112.84,112.85,112.83,112.85,12110.0,75.9471,75.9538,75.9404,75.9538,12110.0
2017-02-09 10:55:00,112.84,112.85,112.83,112.84,20789.0,75.9471,75.9538,75.9404,75.9471,20789.0
2017-02-09 11:00:00,112.84,112.86,112.83,112.83,56781.0,75.9471,75.9605,75.9404,75.9404,56781.0
2017-02-09 11:05:00,112.83,112.88,112.83,112.87,23242.0,75.9404,75.974,75.9404,75.9673,23242.0
2017-02-09 11:10:00,112.87,112.87,112.86,112.86,13236.0,75.9673,75.9673,75.9605,75.9605,13236.0
2017-02-09 11:15:00,112.85,112.87,112.84,112.87,10219.0,75.9538,75.9673,75.9471,75.9673,10219.0
2017-02-09 11:20:00,112.85,112.87,112.83,112.85,24568.0,75.9538,75.9673,75.9404,75.9538,24568.0
2017-02-09 11:25:00,112.84,112.87,112.84,112.87,9279.0,75.9471,75.9673,75.9471,75.9673,9279.0
2017-02-09 11:30:00,112.84,113.0,112.84,112.95,74632.0,75.9471,76.0548,75.9471,76.0211,74632.0
2017-02-09 11:35:00,112.93,112.99,112.91,112.91,34646.0,76.0077,76.048,75.9942,75.9942,34646.0
2017-02-09 11:40:00,112.92,112.92,112.91,112.91,5434.0,76.0009,76.0009,75.9942,75.9942,5434.0
2017-02-09 11:45:00,112.92,112.95,112.91,112.93,9333.0,76.0009,76.0211,75.9942,76.0077,9333.0
2017-02-09 11:50:00,112.92,112.93,112.91,112.92,7989.0,76.0009,76.0077,75.9942,76.0009,7989.0
2017-02-09 11:55:00,112.92,112.92,112.87,112.87,4016.0,76.0009,76.0009,75.9673,75.9673,4016.0
2017-02-09 12:00:00,112.88,112.95,112.85,112.94,5991.0,75.974,76.0211,75.9538,76.0144,5991.0
2017-02-09 12:05:00,112.91,112.92,112.88,112.91,14413.0,75.9942,76.0009,75.974,75.9942,14413.0
2017-02-09 12:10:00,112.9,112.92,112.9,112.91,2071.0,75.9875,76.0009,75.9875,75.9942,2071.0
2017-02-09 12:15:00,112.9,112.92,112.9,112.92,3227.0,75.9875,76.0009,75.9875,76.0009,3227.0
2017-02-09 12:20:00,112.92,112.94,112.91,112.92,1701.0,76.0009,76.0144,75.9942,76.0009,1701.0
2017-02-09 12:25:00,112.93,112.94,112.91,112.93,12738.0,76.0077,76.0144,75.9942,76.0077,12738.0
2017-02-09 12:30:00,112.93,112.93,112.9,112.92,8841.0,76.0077,76.0077,75.9875,76.0009,8841.0
2017-02-09 12:35:00,112.91,112.91,112.9,112.9,1832.0,75.9942,75.9942,75.9875,75.9875,1832.0
2017-02-09 12:40:00,112.91,112.91,112.9,112.9,1478.0,75.9942,75.9942,75.9875,75.9875,1478.0
2017-02-09 12:45:00,112.91,112.91,112.86,112.87,3924.0,75.9942,75.9942,75.9605,75.9673,3924.0
2017-02-09 12:50:00,112.87,112.93,112.87,112.91,6064.0,75.9673,76.0077,75.9673,75.9942,6064.0
2017-02-09 12:55:00,112.91,112.91,112.89,112.89,4629.0,75.9942,75.9942,75.9807,75.9807,4629.0
2017-02-09 13:00:00,112.89,112.89,112.86,112.88,5957.0,75.9807,75.9807,75.9605,75.974,5957.0
2017-02-09 13:05:00,112.88,112.88,112.85,112.85,25520.0,75.974,75.974,75.9538,75.9538,25520.0
2017-02-09 13:10:00,112.86,112.88,112.83,112.86,14894.0,75.9605,75.974,75.9404,75.9605,14894.0
2017-02-09 13:15:00,112.84,112.86,112.83,112.85,4381.0,75.9471,75.9605,75.9404,75.9538,4381.0
2017-02-09 13:20:00,112.84,112.87,112.84,112.87,2782.0,75.9471,75.9673,75.9471,75.9673,2782.0
2017-02-09 13:25:00,112.87,112.88,112.86,112.87,1856.0,75.9673,75.974,75.9605,75.9673,1856.0
2017-02-09 13:30:00,112.88,112.88,112.84,112.86,1738.0,75.974,75.974,75.9471,75.9605,1738.0
2017-02-09 13:35:00,112.85,112.87,112.84,112.87,5479.0,75.9538,75.9673,75.9471,75.9673,5479.0
2017-02-09 13:40:00,112.85,112.88,112.85,112.88,3995.0,75.9538,75.974,75.9538,75.974,3995.0
2017-02-09 13:45:00,112.87,112.91,112.87,112.89,6659.0,75.9673,75.9942,75.9673,75.9807,6659.0
2017-02-09 13:50:00,112.89,112.89,112.88,112.89,2936.0,75.9807,75.9807,75.974,75.9807,2936.0
2017-02-09 13:55:00,112.88,112.89,112.85,112.87,3967.0,75.974,75.9807,75.9538,75.9673,3967.0
2017-02-09 14:00:00,112.87,112.89,112.87,112.88,3575.0,75.9673,75.9807,75.9673,75.974,3575.0
2017-02-09 14:05:00,112.88,112.88,112.87,112.87,4222.0,75.974,75.974,75.9673,75.9673,4222.0
2017-02-09 14:10:00,112.87,112.88,112.84,112.87,9876.0,75.9673,75.974,75.9471,75.9673,9876.0
2017-02-09 14:15:00,112.87,112.9,112.87,112.9,7599.0,75.9673,75.9875,75.9673,75.9875,7599.0
2017-02-09 14:20:00,112.9,112.91,112.89,112.9,2887.0,75.9875,75.9942,75.9807,75.9875,2887.0
2017-02-09 14:25:00,112.89,112.89,112.87,112.88,4821.0,75.9807,75.9807,75.9673,75.974,4821.0
2017-02-09 14:30:00,112.87,112.88,112.85,112.87,2352.0,75.9673,75.974,75.9538,75.9673,2352.0
2017-02-09 14:35:00,112.88,112.88,112.86,112.88,4682.0,75.974,75.974,75.9605,75.974,4682.0
2017-02-09 14:40:00,112.88,112.88,112.86,112.86,5953.0,75.974,75.974,75.9605,75.9605,5953.0
2017-02-09 14:45:00,112.88,112.91,112.87,112.88,3518.0,75.974,75.9942,75.9673,75.974,3518.0
2017-02-09 14:50:00,112.88,112.9,112.86,112.88,9444.0,75.974,75.9875,75.9605,75.974,9444.0
2017-02-09 14:55:00,112.89,112.89,112.86,112.88,1466.0,75.9807,75.9807,75.9605,75.974,1466.0
2017-02-09 15:00:00,112.88,112.88,112.86,112.87,3700.0,75.974,75.974,75.9605,75.9673,3700.0
2017-02-09 15:05:00,112.86,112.88,112.86,112.88,4833.0,75.9605,75.974,75.9605,75.974,4833.0
2017-02-09 15:10:00,112.88,112.88,112.87,112.87,3413.0,75.974,75.974,75.9673,75.9673,3413.0
2017-02-09 15:15:00,112.87,112.88,112.86,112.87,12164.0,75.9673,75.974,75.9605,75.9673,12164.0
2017-02-09 15:20:00,112.86,112.87,112.84,112.85,7515.0,75.9605,75.9673,75.9471,75.9538,7515.0
2017-02-09 15:25:00,112.84,112.86,112.84,112.85,14605.0,75.9471,75.9605,75.9471,75.9538,14605.0
2017-02-09 15:30:00,112.84,112.87,112.84,112.87,7576.0,75.9471,75.9673,75.9471,75.9673,7576.0
2017-02-09 15:35:00,112.87,112.87,112.86,112.87,9191.0,75.9673,75.9673,75.9605,75.9673,9191.0
2017-02-09 15:40:00,112.87,112.87,112.84,112.84,5281.0,75.9673,75.9673,75.9471,75.9471,5281.0
2017-02-09 15:45:00,112.84,112.87,112.84,112.87,7458.0,75.9471,75.9673,75.9471,75.9673,7458.0
2017-02-09 15:50:00,112.87,112.87,112.84,112.84,10501.0,75.9673,75.9673,75.9471,75.9471,10501.0
2017-02-09 15:55:00,112.84,112.85,112.78,112.83,35817.0,75.9471,75.9538,75.9067,75.9404,35817.0
2017-02-10 09:30:00,112.73,112.87,112.73,112.81,14230.0,75.873,75.9673,75.873,75.9269,14230.0
2017-02-10 09:35:00,112.78,112.88,112.78,112.88,7149.0,75.9067,75.974,75.9067,75.974,7149.0
2017-02-10 09:40:00,112.84,112.89,112.82,112.85,6582.0,75.9471,75.9807,75.9336,75.9538,6582.0
2017-02-10 09:45:00,112.85,112.86,112.84,112.86,4343.0,75.9538,75.9605,75.9471,75.9605,4343.0
2017-02-10 09:50:00,112.84,112.86,112.83,112.84,11808.0,75.9471,75.9605,75.9404,75.9471,11808.0
2017-02-10 09:55:00,112.85,112.86,112.84,112.86,5729.0,75.9538,75.9605,75.9471,75.9605,5729.0
2017-02-10 10:00:00,112.82,112.87,112.82,112.86,19962.0,75.9336,75.9673,75.9336,75.9605,19962.0
2017-02-10 10:05:00,112.84,112.87,112.83,112.87,1960.0,75.9471,75.9673,75.9404,75.9673,1960.0
2017-02-10 10:10:00,112.86,112.87,112.84,112.85,3924.0,75.9605,75.9673,75.9471,75.9538,3924.0
2017-02-10 10:15:00,112.87,112.89,112.86,112.87,33953.0,75.9673,75.9807,75.9605,75.9673,33953.0
2017-02-10 10:20:00,112.88,112.9,112.88,112.9,3326.0,75.974,75.9875,75.974,75.9875,3326.0
2017-02-10 10:25:00,112.89,112.92,112.89,112.92,5640.0,75.9807,76.0009,75.9807,76.0009,5640.0
2017-02-10 10:30:00,112.92,112.92,112.89,112.9,27743.0,76.0009,76.0009,75.9807,75.9875,27743.0
2017-02-10 10:35:00,112.89,112.9,112.89,112.89,9223.0,75.9807,75.9875,75.9807,75.9807,9223.0
2017-02-10 10:40:00,112.89,112.9,112.88,112.88,28744.0,75.9807,75.9875,75.974,75.974,28744.0
2017-02-10 10:45:00,112.88,112.9,112.88,112.89,2665.0,75.974,75.9875,75.974,75.9807,2665.0
2017-02-10 10:50:00,112.9,112.9,112.87,112.87,23641.0,75.9875,75.9875,75.9673,75.9673,23641.0
2017-02-10 10:55:00,112.86,112.86,112.8,112.81,212503.0,75.9605,75.9605,75.9202,75.9269,212503.0
2017-02-10 11:00:00,112.81,112.82,112.79,112.8,14290.0,75.9269,75.9336,75.9134,75.9202,14290.0
2017-02-10 11:05:00,112.79,112.83,112.78,112.78,19058.0,75.9134,75.9404,75.9067,75.9067,19058.0
2017-02-10 11:10:00,112.78,112.82,112.78,112.79,11878.0,75.9067,75.9336,75.9067,75.9134,11878.0
2017-02-10 11:15:00,112.81,112.82,112.79,112.8,28602.0,75.9269,75.9336,75.9134,75.9202,28602.0
2017-02-10 11:20:00,112.8,112.84,112.79,112.84,31334.0,75.9202,75.9471,75.9134,75.9471,31334.0
2017-02-10 11:25:00,112.84,112.85,112.82,112.85,21109.0,75.9471,75.9538,75.9336,75.9538,21109.0
2017-02-10 11:30:00,112.85,112.91,112.85,112.88,21867.0,75.9538,75.9942,75.9538,75.974,21867.0
2017-02-10 11:35:00,112.88,112.91,112.88,112.9,6487.0,75.974,75.9942,75.974,75.9875,6487.0
2017-02-10 11:40:00,112.88,112.94,112.88,112.92,13357.0,75.974,76.0144,75.974,76.0009,13357.0
2017-02-10 11:45:00,112.9,112.92,112.89,112.92,1380.0,75.9875,76.0009,75.9807,76.0009,1380.0
2017-02-10 11:50:00,112.91,112.92,112.89,112.89,1867.0,75.9942,76.0009,75.9807,75.9807,1867.0
2017-02-10 11:55:00,112.9,112.9,112.88,112.89,15851.0,75.9875,75.9875,75.974,75.9807,15851.0
2017-02-10 12:00:00,112.89,112.91,112.88,112.89,25924.0,75.9807,75.9942,75.974,75.9807,25924.0
2017-02-10 12:05:00,112.89,112.9,112.86,112.87,22842.0,75.9807,75.9875,75.9605,75.9673,22842.0
2017-02-10 12:10:00,112.88,112.92,112.87,112.88,11689.0,75.974,76.0009,75.9673,75.974,11689.0
2017-02-10 12:15:00,112.9,112.94,112.9,112.9,7900.0,75.9875,76.0144,75.9875,75.9875,7900.0
2017-02-10 12:20:00,112.92,112.96,112.91,112.91,4934.0,76.0009,76.0278,75.9942,75.9942,4934.0
2017-02-10 12:25:00,112.92,112.93,112.9,112.93,600.0,76.0009,76.0077,75.9875,76.0077,600.0
2017-02-10 12:30:00,112.94,112.95,112.9,112.95,5720.0,76.0144,76.0211,75.9875,76.0211,5720.0
2017-02-10 12:35:00,112.94,112.94,112.9,112.9,600.0,76.0144,76.0144,75.9875,75.9875,600.0
2017-02-10 12:40:00,112.9,112.93,112.9,112.92,2634.0,75.9875,76.0077,75.9875,76.0009,2634.0
2017-02-10 12:45:00,112.91,112.92,112.91,112.91,6876.0,75.9942,76.0009,75.9942,75.9942,6876.0
2017-02-10 12:50:00,112.91,112.92,112.89,112.9,17625.0,75.9942,76.0009,75.9807,75.9875,17625.0
2017-02-10 12:55:00,112.9,112.94,112.9,112.9,19454.0,75.9875,76.0144,75.9875,75.9875,19454.0
2017-02-10 13:00:00,112.9,112.96,112.9,112.96,5923.0,75.9875,76.0278,75.9875,76.0278,5923.0
2017-02-10 13:05:00,112.95,112.96,112.93,112.96,2447.0,76.0211,76.0278,76.0077,76.0278,2447.0
2017-02-10 13:10:00,112.95,112.96,112.93,112.95,8740.0,76.0211,76.0278,76.0077,76.0211,8740.0
2017-02-10 13:15:00,112.94,112.97,112.94,112.96,19599.0,76.0144,76.0346,76.0144,76.0278,19599.0
2017-02-10 13:20:00,112.96,112.97,112.94,112.96,6648.0,76.0278,76.0346,76.0144,76.0278,6648.0
2017-02-10 13:25:00,112.96,112.97,112.96,112.97,3599.0,76.0278,76.0346,76.0278,76.0346,3599.0
2017-02-10 13:30:00,112.97,112.97,112.95,112.95,3056.0,76.0346,76.0346,76.0211,76.0211,3056.0
2017-02-10 13:35:00,112.96,113.01,112.96,112.98,14307.0,76.0278,76.0615,76.0278,76.0413,14307.0
2017-02-10 13:40:00,112.98,113.0,112.97,112.98,2338.0,76.0413,76.0548,76.0346,76.0413,2338.0
2017-02-10 13:45:00,112.98,113.0,112.97,113.0,6187.0,76.0413,76.0548,76.0346,76.0548,6187.0
2017-02-10 13:50:00,112.97,113.0,112.95,112.95,3460.0,76.0346,76.0548,76.0211,76.0211,3460.0
2017-02-10 13:55:00,112.95,112.96,112.92,112.95,3279.0,76.0211,76.0278,76.0009,76.0211,3279.0
2017-02-10 14:00:00,112.95,112.96,112.95,112.96,2079.0,76.0211,76.0278,76.0211,76.0278,2079.0
2017-02-10 14:05:00,112.96,112.99,112.95,112.99,12839.0,76.0278,76.048,76.0211,76.048,12839.0
2017-02-10 14:10:00,112.99,113.01,112.97,113.01,15807.0,76.048,76.0615,76.0346,76.0615,15807.0
2017-02-10 14:15:00,113.01,113.03,113.0,113.0,35919.0,76.0615,76.075,76.0548,76.0548,35919.0
2017-02-10 14:20:00,113.01,113.04,112.99,113.03,34643.0,76.0615,76.0817,76.048,76.075,34643.0
2017-02-10 14:25:00,113.03,113.05,113.02,113.02,12525.0,76.075,76.0884,76.0682,76.0682,12525.0
2017-02-10 14:30:00,113.02,113.03,113.02,113.03,6526.0,76.0682,76.075,76.0682,76.075,6526.0
2017-02-10 14:35:00,113.02,113.04,113.02,113.03,9004.0,76.0682,76.0817,76.0682,76.075,9004.0
2017-02-10 14:40:00,113.03,113.03,113.02,113.02,6553.0,76.075,76.075,76.0682,76.0682,6553.0
2017-02-10 14:45:00,113.02,113.03,112.94,113.0,8299.0,76.0682,76.075,76.0144,76.0548,8299.0
2017-02-10 14:50:00,113.0,113.0,112.96,112.99,3235.0,76.0548,76.0548,76.0278,76.048,3235.0
2017-02-10 14:55:00,112.98,112.98,112.93,112.97,5217.0,76.0413,76.0413,76.0077,76.0346,5217.0
2017-02-10 15:00:00,112.96,112.96,112.92,112.92,6176.0,76.0278,76.0278,76.0009,76.0009,6176.0
2017-02-10 15:05:00,112.93,112.95,112.93,112.93,7321.0,76.0077,76.0211,76.0077,76.0077,7321.0
2017-02-10 15:10:00,112.93,112.98,112.93,112.98,3686.0,76.0077,76.0413,76.0077,76.0413,3686.0
2017-02-10 15:15:00,112.96,113.02,112.94,112.97,10538.0,76.0278,76.0682,76.0144,76.0346,10538.0
2017-02-10 15:20:00,113.01,113.01,112.94,112.96,3237.0,76.0615,76.0615,76.0144,76.0278,3237.0
2017-02-10 15:25:00,112.97,113.03,112.96,113.02,11779.0,76.0346,76.075,76.0278,76.0682,11779.0
2017-02-10 15:30:00,113.02,113.02,112.98,112.99,2915.0,76.0682,76.0682,76.0413,76.048,2915.0
2017-02-10 15:35:00,112.97,112.98,112.96,112.97,6648.0,76.0346,76.0413,76.0278,76.0346,6648.0
2017-02-10 15:40:00,112.97,112.97,112.96,112.96,15440.0,76.0346,76.0346,76.0278,76.0278,15440.0
2017-02-10 15:45:00,112.96,113.0,112.95,112.99,4840.0,76.0278,76.0548,76.0211,76.048,4840.0
2017-02-10 15:50:00,112.99,113.03,112.97,113.0,7310.0,76.048,76.075,76.0346,76.0548,7310.0
2017-02-10 15:55:00,113.0,113.04,112.97,113.0,18098.0,76.0548,76.0817,76.0346,76.0548,18098.0
2017-02-13 09:30:00,112.98,113.07,112.98,113.07,8983.0,76.0413,76.1019,76.0413,76.1019,8983.0
2017-02-13 09:35:00,113.04,113.05,113.01,113.01,23865.0,76.0817,76.0884,76.0615,76.0615,23865.0
2017-02-13 09:40:00,113.01,113.05,113.0,113.05,5850.0,76.0615,76.0884,76.0548,76.0884,5850.0
2017-02-13 09:45:00,113.03,113.05,113.0,113.0,57295.0,76.075,76.0884,76.0548,76.0548,57295.0
2017-02-13 09:50:00,113.02,113.03,113.01,113.02,2267.0,76.0682,76.075,76.0615,76.0682,2267.0
2017-02-13 09:55:00,113.03,113.05,113.03,113.03,1968.0,76.075,76.0884,76.075,76.075,1968.0
2017-02-13 10:00:00,113.05,113.07,113.04,113.07,37838.0,76.0884,76.1019,76.0817,76.1019,37838.0
2017-02-13 10:05:00,113.07,113.09,113.05,113.08,84033.0,76.1019,76.1153,76.0884,76.1086,84033.0
2017-02-13 10:10:00,113.09,113.09,113.05,113.09,201549.0,76.1153,76.1153,76.0884,76.1153,201549.0
2017-02-13 10:15:00,113.09,113.14,113.09,113.13,67097.0,76.1153,76.149,76.1153,76.1423,67097.0
2017-02-13 10:20:00,113.14,113.15,113.12,113.15,78050.0,76.149,76.1557,76.1355,76.1557,78050.0
2017-02-13 10:25:00,113.15,113.16,113.13,113.14,60032.0,76.1557,76.1625,76.1423,76.149,60032.0
2017-02-13 10:30:00,113.15,113.16,113.09,113.15,118907.0,76.1557,76.1625,76.1153,76.1557,118907.0
2017-02-13 10:35:00,113.15,113.16,113.09,113.09,23919.0,76.1557,76.1625,76.1153,76.1153,23919.0
2017-02-13 10:40:00,113.11,113.11,113.09,113.11,109000.0,76.1288,76.1288,76.1153,76.1288,109000.0
2017-02-13 10:45:00,113.1,113.12,113.1,113.1,34261.0,76.1221,76.1355,76.1221,76.1221,34261.0
2017-02-13 10:50:00,113.1,113.11,113.09,113.1,41693.0,76.1221,76.1288,76.1153,76.1221,41693.0
2017-02-13 10:55:00,113.1,113.1,113.06,113.08,19169.0,76.1221,76.1221,76.0952,76.1086,19169.0
2017-02-13 11:00:00,113.08,113.1,113.07,113.07,14849.0,76.1086,76.1221,76.1019,76.1019,14849.0
2017-02-13 11:05:00,113.06,113.1,113.04,113.07,105419.0,76.0952,76.1221,76.0817,76.1019,105419.0
2017-02-13 11:10:00,113.08,113.08,113.07,113.08,11374.0,76.1086,76.1086,76.1019,76.1086,11374.0
2017-02-13 11:15:00,113.07,113.1,113.06,113.1,12487.0,76.1019,76.1221,76.0952,76.1221,12487.0
2017-02-13 11:20:00,113.11,113.11,113.09,113.11,12001.0,76.1288,76.1288,76.1153,76.1288,12001.0
2017-02-13 11:25:00,113.1,113.11,113.1,113.1,8540.0,76.1221,76.1288,76.1221,76.1221,8540.0
2017-02-13 11:30:00,113.1,113.1,113.08,113.09,9469.0,76.1221,76.1221,76.1086,76.1153,9469.0
2017-02-13 11:35:00,113.09,113.1,113.09,113.09,4209.0,76.1153,76.1221,76.1153,76.1153,4209.0
2017-02-13 11:40:00,113.09,113.1,113.08,113.09,9630.0,76.1153,76.1221,76.1086,76.1153,9630.0
2017-02-13 11:45:00,113.09,113.1,113.08,113.09,2757.0,76.1153,76.1221,76.1086,76.1153,2757.0
2017-02-13 11:50:00,113.09,113.1,113.08,113.1,3876.0,76.1153,76.1221,76.1086,76.1221,3876.0
2017-02-13 11:55:00,113.1,113.11,113.1,113.11,539.0,76.1221,76.1288,76.1221,76.1288,539.0
2017-02-13 12:00:00,113.11,113.11,113.1,113.11,14666.0,76.1288,76.1288,76.1221,76.1288,14666.0
2017-02-13 12:05:00,113.11,113.11,113.1,113.11,2554.0,76.1288,76.1288,76.1221,76.1288,2554.0
2017-02-13 12:10:00,113.11,113.11,113.1,113.11,4038.0,76.1288,76.1288,76.1221,76.1288,4038.0
2017-02-13 12:15:00,113.11,113.11,113.09,113.09,5237.0,76.1288,76.1288,76.1153,76.1153,5237.0
2017-02-13 12:20:00,113.1,113.11,113.09,113.1,3923.0,76.1221,76.1288,76.1153,76.1221,3923.0
2017-02-13 12:25:00,113.09,113.1,113.09,113.1,5440.0,76.1153,76.1221,76.1153,76.1221,5440.0
2017-02-13 12:30:00,113.1,113.11,113.09,113.09,2049.0,76.1221,76.1288,76.1153,76.1153,2049.0
2017-02-13 12:35:00,113.1,113.11,113.09,113.1,21187.0,76.1221,76.1288,76.1153,76.1221,21187.0
2017-02-13 12:40:00,113.09,113.11,113.09,113.1,5423.0,76.1153,76.1288,76.1153,76.1221,5423.0
2017-02-13 12:45:00,113.1,113.11,113.09,113.09,1814.0,76.1221,76.1288,76.1153,76.1153,1814.0
2017-02-13 12:50:00,113.1,113.11,113.09,113.11,10576.0,76.1221,76.1288,76.1153,76.1288,10576.0
2017-02-13 12:55:00,113.11,113.11,113.1,113.1,4494.0,76.1288,76.1288,76.1221,76.1221,4494.0
2017-02-13 13:00:00,113.11,113.12,113.1,113.11,15388.0,76.1288,76.1355,76.1221,76.1288,15388.0
2017-02-13 13:05:00,113.11,113.12,113.11,113.11,900.0,76.1288,76.1355,76.1288,76.1288,900.0
2017-02-13 13:10:00,113.12,113.12,113.11,113.11,1672.0,76.1355,76.1355,76.1288,76.1288,1672.0
2017-02-13 13:15:00,113.11,113.12,113.11,113.11,1030.0,76.1288,76.1355,76.1288,76.1288,1030.0
2017-02-13 13:20:00,113.11,113.12,113.11,113.12,2216.0,76.1288,76.1355,76.1288,76.1355,2216.0
2017-02-13 13:25:00,113.11,113.12,113.11,113.11,2679.0,76.1288,76.1355,76.1288,76.1288,2679.0
2017-02-13 13:30:00,113.11,113.12,113.11,113.12,1643.0,76.1288,76.1355,76.1288,76.1355,1643.0
2017-02-13 13:35:00,113.11,113.13,113.11,113.13,3515.0,76.1288,76.1423,76.1288,76.1423,3515.0
2017-02-13 13:40:00,113.13,113.13,113.12,113.12,1957.0,76.1423,76.1423,76.1355,76.1355,1957.0
2017-02-13 13:45:00,113.12,113.15,113.12,113.14,10539.0,76.1355,76.1557,76.1355,76.149,10539.0
2017-02-13 13:50:00,113.15,113.16,113.14,113.16,3909.0,76.1557,76.1625,76.149,76.1625,3909.0
2017-02-13 13:55:00,113.16,113.16,113.15,113.16,2100.0,76.1625,76.1625,76.1557,76.1625,2100.0
2017-02-13 14:00:00,113.16,113.16,113.15,113.16,2093.0,76.1625,76.1625,76.1557,76.1625,2093.0
2017-02-13 14:05:00,113.16,113.17,113.13,113.16,5127.0,76.1625,76.1692,76.1423,76.1625,5127.0
2017-02-13 14:10:00,113.16,113.17,113.13,113.17,8228.0,76.1625,76.1692,76.1423,76.1692,8228.0
2017-02-13 14:15:00,113.17,113.17,113.16,113.17,1710.0,76.1692,76.1692,76.1625,76.1692,1710.0
2017-02-13 14:20:00,113.17,113.18,113.16,113.17,3602.0,76.1692,76.1759,76.1625,76.1692,3602.0
2017-02-13 14:25:00,113.18,113.18,113.17,113.18,810.0,76.1759,76.1759,76.1692,76.1759,810.0
2017-02-13 14:30:00,113.18,113.18,113.17,113.18,2634.0,76.1759,76.1759,76.1692,76.1759,2634.0
2017-02-13 14:35:00,113.18,113.18,113.17,113.17,2970.0,76.1759,76.1759,76.1692,76.1692,2970.0
2017-02-13 14:40:00,113.18,113.18,113.17,113.18,5978.0,76.1759,76.1759,76.1692,76.1759,5978.0
2017-02-13 14:45:00,113.18,113.18,113.17,113.18,1300.0,76.1759,76.1759,76.1692,76.1759,1300.0
2017-02-13 14:50:00,113.18,113.18,113.15,113.17,5887.0,76.1759,76.1759,76.1557,76.1692,5887.0
2017-02-13 14:55:00,113.18,113.18,113.17,113.18,1998.0,76.1759,76.1759,76.1692,76.1759,1998.0
2017-02-13 15:00:00,113.18,113.18,113.17,113.18,4871.0,76.1759,76.1759,76.1692,76.1759,4871.0
2017-02-13 15:05:00,113.18,113.19,113.17,113.18,5547.0,76.1759,76.1827,76.1692,76.1759,5547.0
2017-02-13 15:10:00,113.18,113.19,113.18,113.19,3625.0,76.1759,76.1827,76.1759,76.1827,3625.0
2017-02-13 15:15:00,113.19,113.19,113.18,113.19,688.0,76.1827,76.1827,76.1759,76.1827,688.0
2017-02-13 15:20:00,113.18,113.19,113.17,113.17,8667.0,76.1759,76.1827,76.1692,76.1692,8667.0
2017-02-13 15:25:00,113.18,113.19,113.18,113.19,2393.0,76.1759,76.1827,76.1759,76.1827,2393.0
2017-02-13 15:30:00,113.18,113.19,113.17,113.18,6597.0,76.1759,76.1827,76.1692,76.1759,6597.0
2017-02-13 15:35:00,113.18,113.18,113.14,113.15,10057.0,76.1759,76.1759,76.149,76.1557,10057.0
2017-02-13 15:40:00,113.14,113.2,113.14,113.19,28679.0,76.149,76.1894,76.149,76.1827,28679.0
2017-02-13 15:45:00,113.18,113.19,113.16,113.17,11573.0,76.1759,76.1827,76.1625,76.1692,11573.0
2017-02-13 15:50:00,113.17,113.18,113.16,113.18,10391.0,76.1692,76.1759,76.1625,76.1759,10391.0
2017-02-13 15:55:00,113.17,113.19,113.13,113.14,45243.0,76.1692,76.1827,76.1423,76.149,45243.0
2017-02-14 09:30:00,113.33,113.47,113.33,113.47,10781.0,76.2769,76.3711,76.2769,76.3711,10781.0
2017-02-14 09:35:00,113.42,113.47,113.39,113.39,13466.0,76.3375,76.3711,76.3173,76.3173,13466.0
2017-02-14 09:40:00,113.4,113.44,113.37,113.4,2234.0,76.324,76.3509,76.3038,76.324,2234.0
2017-02-14 09:45:00,113.4,113.43,113.36,113.41,12619.0,76.324,76.3442,76.2971,76.3307,12619.0
2017-02-14 09:50:00,113.36,113.42,113.35,113.37,111369.0,76.2971,76.3375,76.2903,76.3038,111369.0
2017-02-14 09:55:00,113.37,113.38,113.34,113.36,27672.0,76.3038,76.3105,76.2836,76.2971,27672.0
2017-02-14 10:00:00,113.35,113.35,113.05,113.07,27346.0,76.2903,76.2903,76.0884,76.1019,27346.0
2017-02-14 10:05:00,113.09,113.09,112.91,112.93,14284.0,76.1153,76.1153,75.9942,76.0077,14284.0
2017-02-14 10:10:00,112.93,112.99,112.9,112.92,23916.0,76.0077,76.048,75.9875,76.0009,23916.0
2017-02-14 10:15:00,112.92,112.96,112.92,112.94,22144.0,76.0009,76.0278,76.0009,76.0144,22144.0
2017-02-14 10:20:00,112.93,112.94,112.85,112.9,27718.0,76.0077,76.0144,75.9538,75.9875,27718.0
2017-02-14 10:25:00,112.89,112.94,112.86,112.94,9158.0,75.9807,76.0144,75.9605,76.0144,9158.0
2017-02-14 10:30:00,112.91,112.93,112.86,112.88,8502.0,75.9942,76.0077,75.9605,75.974,8502.0
2017-02-14 10:35:00,112.87,112.94,112.87,112.93,141848.0,75.9673,76.0144,75.9673,76.0077,141848.0
2017-02-14 10:40:00,112.93,112.95,112.9,112.9,12100.0,76.0077,76.0211,75.9875,75.9875,12100.0
2017-02-14 10:45:00,112.9,112.92,112.88,112.89,44747.0,75.9875,76.0009,75.974,75.9807,44747.0
2017-02-14 10:50:00,112.89,112.89,112.87,112.87,9974.0,75.9807,75.9807,75.9673,75.9673,9974.0
2017-02-14 10:55:00,112.88,112.88,112.83,112.86,200200.0,75.974,75.974,75.9404,75.9605,200200.0
2017-02-14 11:00:00,112.85,112.89,112.83,112.86,14547.0,75.9538,75.9807,75.9404,75.9605,14547.0
2017-02-14 11:05:00,112.87,112.9,112.83,112.87,20754.0,75.9673,75.9875,75.9404,75.9673,20754.0
2017-02-14 11:10:00,112.87,112.93,112.85,112.92,19862.0,75.9673,76.0077,75.9538,76.0009,19862.0
2017-02-14 11:15:00,112.92,112.92,112.86,112.91,19090.0,76.0009,76.0009,75.9605,75.9942,19090.0
2017-02-14 11:20:00,112.91,112.95,112.87,112.95,17479.0,75.9942,76.0211,75.9673,76.0211,17479.0
2017-02-14 11:25:00,112.95,112.98,112.94,112.97,24988.0,76.0211,76.0413,76.0144,76.0346,24988.0
2017-02-14 11:30:00,112.97,113.01,112.97,112.99,25470.0,76.0346,76.0615,76.0346,76.048,25470.0
2017-02-14 11:35:00,112.99,113.01,112.96,112.99,19604.0,76.048,76.0615,76.0278,76.048,19604.0
2017-02-14 11:40:00,113.01,113.02,112.94,112.95,23191.0,76.0615,76.0682,76.0144,76.0211,23191.0
2017-02-14 11:45:00,112.95,113.02,112.94,113.01,23369.0,76.0211,76.0682,76.0144,76.0615,23369.0
2017-02-14 11:50:00,113.0,113.01,112.98,113.01,299791.0,76.0548,76.0615,76.0413,76.0615,299791.0
2017-02-14 11:55:00,112.99,113.01,112.97,113.0,10701.0,76.048,76.0615,76.0346,76.0548,10701.0
2017-02-14 12:00:00,113.0,113.02,112.98,113.0,9573.0,76.0548,76.0682,76.0413,76.0548,9573.0
2017-02-14 12:05:00,113.0,113.0,112.91,112.92,10161.0,76.0548,76.0548,75.9942,76.0009,10161.0
2017-02-14 12:10:00,112.92,112.98,112.89,112.93,173408.0,76.0009,76.0413,75.9807,76.0077,173408.0
2017-02-14 12:15:00,112.92,112.96,112.92,112.93,8828.0,76.0009,76.0278,76.0009,76.0077,8828.0
2017-02-14 12:20:00,112.95,112.96,112.94,112.94,6738.0,76.0211,76.0278,76.0144,76.0144,6738.0
2017-02-14 12:25:00,112.93,112.94,112.92,112.92,13400.0,76.0077,76.0144,76.0009,76.0009,13400.0
2017-02-14 12:30:00,112.93,112.97,112.93,112.96,9291.0,76.0077,76.0346,76.0077,76.0278,9291.0
2017-02-14 12:35:00,112.96,112.96,112.94,112.95,6124.0,76.0278,76.0278,76.0144,76.0211,6124.0
2017-02-14 12:40:00,112.95,112.98,112.94,112.98,11128.0,76.0211,76.0413,76.0144,76.0413,11128.0
2017-02-14 12:45:00,112.97,113.02,112.94,112.94,6632.0,76.0346,76.0682,76.0144,76.0144,6632.0
2017-02-14 12:50:00,112.93,112.96,112.93,112.96,12172.0,76.0077,76.0278,76.0077,76.0278,12172.0
2017-02-14 12:55:00,112.97,113.0,112.96,112.98,24078.0,76.0346,76.0548,76.0278,76.0413,24078.0
2017-02-14 13:00:00,112.98,113.0,112.97,112.99,10582.0,76.0413,76.0548,76.0346,76.048,10582.0
2017-02-14 13:05:00,112.99,112.99,112.97,112.98,11139.0,76.048,76.048,76.0346,76.0413,11139.0
2017-02-14 13:10:00,113.0,113.02,112.99,113.01,12332.0,76.0548,76.0682,76.048,76.0615,12332.0
2017-02-14 13:15:00,113.01,113.01,113.0,113.0,14207.0,76.0615,76.0615,76.0548,76.0548,14207.0
2017-02-14 13:20:00,113.01,113.01,112.99,113.0,3598.0,76.0615,76.0615,76.048,76.0548,3598.0
2017-02-14 13:25:00,113.0,113.02,112.99,113.02,4298.0,76.0548,76.0682,76.048,76.0682,4298.0
2017-02-14 13:30:00,113.02,113.03,113.02,113.03,7224.0,76.0682,76.075,76.0682,76.075,7224.0
2017-02-14 13:35:00,113.03,113.07,113.03,113.06,5890.0,76.075,76.1019,76.075,76.0952,5890.0
2017-02-14 13:40:00,113.05,113.07,113.04,113.06,7175.0,76.0884,76.1019,76.0817,76.0952,7175.0
2017-02-14 13:45:00,113.07,113.09,113.06,113.07,17819.0,76.1019,76.1153,76.0952,76.1019,17819.0
2017-02-14 13:50:00,113.07,113.07,113.04,113.06,5900.0,76.1019,76.1019,76.0817,76.0952,5900.0
2017-02-14 13:55:00,113.08,113.08,113.05,113.06,3611.0,76.1086,76.1086,76.0884,76.0952,3611.0
2017-02-14 14:00:00,113.06,113.06,113.03,113.04,12093.0,76.0952,76.0952,76.075,76.0817,12093.0
2017-02-14 14:05:00,113.05,113.1,113.04,113.07,11116.0,76.0884,76.1221,76.0817,76.1019,11116.0
2017-02-14 14:10:00,113.08,113.1,113.05,113.1,30490.0,76.1086,76.1221,76.0884,76.1221,30490.0
2017-02-14 14:15:00,113.09,113.1,113.08,113.09,4757.0,76.1153,76.1221,76.1086,76.1153,4757.0
2017-02-14 14:20:00,113.08,113.1,113.05,113.07,25013.0,76.1086,76.1221,76.0884,76.1019,25013.0
2017-02-14 14:25:00,113.08,113.12,113.07,113.12,12641.0,76.1086,76.1355,76.1019,76.1355,12641.0
2017-02-14 14:30:00,113.09,113.11,113.09,113.11,5912.0,76.1153,76.1288,76.1153,76.1288,5912.0
2017-02-14 14:35:00,113.11,113.11,113.06,113.09,30444.0,76.1288,76.1288,76.0952,76.1153,30444.0
2017-02-14 14:40:00,113.06,113.08,113.04,113.04,11605.0,76.0952,76.1086,76.0817,76.0817,11605.0
2017-02-14 14:45:00,113.06,113.08,113.02,113.07,21619.0,76.0952,76.1086,76.0682,76.1019,21619.0
2017-02-14 14:50:00,113.05,113.06,113.05,113.06,11258.0,76.0884,76.0952,76.0884,76.0952,11258.0
2017-02-14 14:55:00,113.05,113.06,113.04,113.04,10898.0,76.0884,76.0952,76.0817,76.0817,10898.0
2017-02-14 15:00:00,113.05,113.1,113.04,113.09,22692.0,76.0884,76.1221,76.0817,76.1153,22692.0
2017-02-14 15:05:00,113.08,113.11,113.03,113.08,27251.0,76.1086,76.1288,76.075,76.1086,27251.0
2017-02-14 15:10:00,113.06,113.09,113.02,113.05,24007.0,76.0952,76.1153,76.0682,76.0884,24007.0
2017-02-14 15:15:00,113.05,113.09,113.02,113.08,17031.0,76.0884,76.1153,76.0682,76.1086,17031.0
2017-02-14 15:20:00,113.07,113.07,113.02,113.04,27906.0,76.1019,76.1019,76.0682,76.0817,27906.0
2017-02-14 15:25:00,113.04,113.06,113.0,113.04,26283.0,76.0817,76.0952,76.0548,76.0817,26283.0
2017-02-14 15:30:00,113.02,113.07,113.0,113.01,31423.0,76.0682,76.1019,76.0548,76.0615,31423.0
2017-02-14 15:35:00,113.0,113.04,112.99,113.0,41030.0,76.0548,76.0817,76.048,76.0548,41030.0
2017-02-14 15:40:00,113.01,113.05,113.0,113.01,31034.0,76.0615,76.0884,76.0548,76.0615,31034.0
2017-02-14 15:45:00,113.01,113.09,112.99,113.02,68305.0,76.0615,76.1153,76.048,76.0682,68305.0
2017-02-14 15:50:00,113.02,113.02,113.0,113.02,31999.0,76.0682,76.0682,76.0548,76.0682,31999.0
2017-02-14 15:55:00,113.02,113.1,112.96,113.0,175422.0,76.0682,76.1221,76.0278,76.0548,175422.0
2017-02-15 09:30:00,112.54,112.64,112.46,112.52,153442.0,75.7452,75.8125,75.6913,75.7317,153442.0
2017-02-15 09:35:00,112.51,112.54,112.43,112.44,57004.0,75.725,75.7452,75.6711,75.6779,57004.0
2017-02-15 09:40:00,112.44,112.51,112.44,112.5,81744.0,75.6779,75.725,75.6779,75.7182,81744.0
2017-02-15 09:45:00,112.51,112.55,112.51,112.52,4980.0,75.725,75.7519,75.725,75.7317,4980.0
2017-02-15 09:50:00,112.51,112.54,112.48,112.53,28359.0,75.725,75.7452,75.7048,75.7384,28359.0
2017-02-15 09:55:00,112.51,112.54,112.5,112.53,18352.0,75.725,75.7452,75.7182,75.7384,18352.0
2017-02-15 10:00:00,112.52,112.61,112.52,112.58,186229.0,75.7317,75.7923,75.7317,75.7721,186229.0
2017-02-15 10:05:00,112.56,112.65,112.56,112.63,8099.0,75.7586,75.8192,75.7586,75.8057,8099.0
2017-02-15 10:10:00,112.6,112.68,112.58,112.66,47778.0,75.7856,75.8394,75.7721,75.8259,47778.0
2017-02-15 10:15:00,112.65,112.68,112.65,112.66,6352.0,75.8192,75.8394,75.8192,75.8259,6352.0
2017-02-15 10:20:00,112.67,112.71,112.65,112.65,15508.0,75.8327,75.8596,75.8192,75.8192,15508.0
2017-02-15 10:25:00,112.66,112.71,112.64,112.67,25190.0,75.8259,75.8596,75.8125,75.8327,25190.0
2017-02-15 10:30:00,112.69,112.72,112.66,112.71,9867.0,75.8461,75.8663,75.8259,75.8596,9867.0
2017-02-15 10:35:00,112.71,112.73,112.66,112.69,44482.0,75.8596,75.873,75.8259,75.8461,44482.0
2017-02-15 10:40:00,112.69,112.7,112.65,112.67,18941.0,75.8461,75.8529,75.8192,75.8327,18941.0
2017-02-15 10:45:00,112.67,112.71,112.67,112.7,10860.0,75.8327,75.8596,75.8327,75.8529,10860.0
2017-02-15 10:50:00,112.7,112.71,112.67,112.69,24448.0,75.8529,75.8596,75.8327,75.8461,24448.0
2017-02-15 10:55:00,112.68,112.71,112.66,112.71,51192.0,75.8394,75.8596,75.8259,75.8596,51192.0
2017-02-15 11:00:00,112.69,112.71,112.69,112.7,7278.0,75.8461,75.8596,75.8461,75.8529,7278.0
2017-02-15 11:05:00,112.69,112.75,112.67,112.72,83376.0,75.8461,75.8865,75.8327,75.8663,83376.0
2017-02-15 11:10:00,112.71,112.72,112.67,112.71,232005.0,75.8596,75.8663,75.8327,75.8596,232005.0
2017-02-15 11:15:00,112.7,112.71,112.68,112.7,96860.0,75.8529,75.8596,75.8394,75.8529,96860.0
2017-02-15 11:20:00,112.7,112.72,112.68,112.72,22846.0,75.8529,75.8663,75.8394,75.8663,22846.0
2017-02-15 11:25:00,112.71,112.75,112.67,112.74,23842.0,75.8596,75.8865,75.8327,75.8798,23842.0
2017-02-15 11:30:00,112.75,112.75,112.69,112.72,57274.0,75.8865,75.8865,75.8461,75.8663,57274.0
2017-02-15 11:35:00,112.71,112.74,112.71,112.72,19902.0,75.8596,75.8798,75.8596,75.8663,19902.0
2017-02-15 11:40:00,112.74,112.76,112.73,112.74,27717.0,75.8798,75.8932,75.873,75.8798,27717.0
2017-02-15 11:45:00,112.74,112.76,112.74,112.76,85133.0,75.8798,75.8932,75.8798,75.8932,85133.0
2017-02-15 11:50:00,112.77,112.79,112.75,112.79,7306.0,75.9,75.9134,75.8865,75.9134,7306.0
2017-02-15 11:55:00,112.8,112.81,112.77,112.79,18064.0,75.9202,75.9269,75.9,75.9134,18064.0
2017-02-15 12:00:00,112.8,112.81,112.79,112.81,11264.0,75.9202,75.9269,75.9134,75.9269,11264.0
2017-02-15 12:05:00,112.8,112.82,112.78,112.81,13484.0,75.9202,75.9336,75.9067,75.9269,13484.0
2017-02-15 12:10:00,112.81,112.82,112.77,112.8,10337.0,75.9269,75.9336,75.9,75.9202,10337.0
2017-02-15 12:15:00,112.8,112.8,112.76,112.8,8392.0,75.9202,75.9202,75.8932,75.9202,8392.0
2017-02-15 12:20:00,112.8,112.83,112.8,112.83,7396.0,75.9202,75.9404,75.9202,75.9404,7396.0
2017-02-15 12:25:00,112.81,112.82,112.81,112.81,3451.0,75.9269,75.9336,75.9269,75.9269,3451.0
2017-02-15 12:30:00,112.81,112.84,112.81,112.83,5498.0,75.9269,75.9471,75.9269,75.9404,5498.0
2017-02-15 12:35:00,112.81,112.81,112.77,112.8,8476.0,75.9269,75.9269,75.9,75.9202,8476.0
2017-02-15 12:40:00,112.8,112.81,112.8,112.81,600.0,75.9202,75.9269,75.9202,75.9269,600.0
2017-02-15 12:45:00,112.8,112.81,112.77,112.8,9504.0,75.9202,75.9269,75.9,75.9202,9504.0
2017-02-15 12:50:00,112.8,112.8,112.79,112.79,5480.0,75.9202,75.9202,75.9134,75.9134,5480.0
2017-02-15 12:55:00,112.8,112.8,112.79,112.8,11331.0,75.9202,75.9202,75.9134,75.9202,11331.0
2017-02-15 13:00:00,112.8,112.84,112.79,112.82,31777.0,75.9202,75.9471,75.9134,75.9336,31777.0
2017-02-15 13:05:00,112.83,112.83,112.81,112.83,21809.0,75.9404,75.9404,75.9269,75.9404,21809.0
2017-02-15 13:10:00,112.83,112.84,112.79,112.79,28437.0,75.9404,75.9471,75.9134,75.9134,28437.0
2017-02-15 13:15:00,112.8,112.8,112.76,112.77,42849.0,75.9202,75.9202,75.8932,75.9,42849.0
2017-02-15 13:20:00,112.77,112.78,112.74,112.75,56502.0,75.9,75.9067,75.8798,75.8865,56502.0
2017-02-15 13:25:00,112.78,112.79,112.74,112.76,42975.0,75.9067,75.9134,75.8798,75.8932,42975.0
2017-02-15 13:30:00,112.75,112.77,112.74,112.77,5765.0,75.8865,75.9,75.8798,75.9,5765.0
2017-02-15 13:35:00,112.77,112.77,112.74,112.74,7444.0,75.9,75.9,75.8798,75.8798,7444.0
2017-02-15 13:40:00,112.76,112.78,112.74,112.78,6181.0,75.8932,75.9067,75.8798,75.9067,6181.0
2017-02-15 13:45:00,112.76,112.77,112.71,112.72,19010.0,75.8932,75.9,75.8596,75.8663,19010.0
2017-02-15 13:50:00,112.71,112.75,112.71,112.74,4994.0,75.8596,75.8865,75.8596,75.8798,4994.0
2017-02-15 13:55:00,112.74,112.77,112.74,112.77,4594.0,75.8798,75.9,75.8798,75.9,4594.0
2017-02-15 14:00:00,112.77,112.78,112.71,112.76,5083.0,75.9,75.9067,75.8596,75.8932,5083.0
2017-02-15 14:05:00,112.76,112.78,112.72,112.73,8754.0,75.8932,75.9067,75.8663,75.873,8754.0
2017-02-15 14:10:00,112.76,112.78,112.72,112.77,7037.0,75.8932,75.9067,75.8663,75.9,7037.0
2017-02-15 14:15:00,112.77,112.77,112.72,112.74,16079.0,75.9,75.9,75.8663,75.8798,16079.0
2017-02-15 14:20:00,112.75,112.77,112.72,112.73,10801.0,75.8865,75.9,75.8663,75.873,10801.0
2017-02-15 14:25:00,112.74,112.76,112.72,112.73,18449.0,75.8798,75.8932,75.8663,75.873,18449.0
2017-02-15 14:30:00,112.73,112.76,112.73,112.74,4200.0,75.873,75.8932,75.873,75.8798,4200.0
2017-02-15 14:35:00,112.74,112.76,112.74,112.75,5087.0,75.8798,75.8932,75.8798,75.8865,5087.0
2017-02-15 14:40:00,112.75,112.76,112.74,112.76,3542.0,75.8865,75.8932,75.8798,75.8932,3542.0
2017-02-15 14:45:00,112.76,112.8,112.75,112.8,17920.0,75.8932,75.9202,75.8865,75.9202,17920.0
2017-02-15 14:50:00,112.81,112.84,112.8,112.82,24836.0,75.9269,75.9471,75.9202,75.9336,24836.0
2017-02-15 14:55:00,112.82,112.86,112.82,112.85,32254.0,75.9336,75.9605,75.9336,75.9538,32254.0
2017-02-15 15:00:00,112.85,112.89,112.85,112.85,41750.0,75.9538,75.9807,75.9538,75.9538,41750.0
2017-02-15 15:05:00,112.86,112.91,112.86,112.9,51765.0,75.9605,75.9942,75.9605,75.9875,51765.0
2017-02-15 15:10:00,112.9,112.97,112.9,112.95,98915.0,75.9875,76.0346,75.9875,76.0211,98915.0
2017-02-15 15:15:00,112.96,112.98,112.95,112.96,50610.0,76.0278,76.0413,76.0211,76.0278,50610.0
2017-02-15 15:20:00,112.92,112.97,112.9,112.9,33786.0,76.0009,76.0346,75.9875,75.9875,33786.0
2017-02-15 15:25:00,112.88,112.93,112.88,112.89,58072.0,75.974,76.0077,75.974,75.9807,58072.0
2017-02-15 15:30:00,112.89,112.92,112.88,112.92,13038.0,75.9807,76.0009,75.974,76.0009,13038.0
2017-02-15 15:35:00,112.94,112.95,112.91,112.92,26161.0,76.0144,76.0211,75.9942,76.0009,26161.0
2017-02-15 15:40:00,112.92,112.96,112.92,112.94,59140.0,76.0009,76.0278,76.0009,76.0144,59140.0
2017-02-15 15:45:00,112.95,112.97,112.94,112.97,32296.0,76.0211,76.0346,76.0144,76.0346,32296.0
2017-02-15 15:50:00,112.97,112.98,112.93,112.96,180478.0,76.0346,76.0413,76.0077,76.0278,180478.0
2017-02-15 15:55:00,112.96,113.05,112.96,112.96,264249.0,76.0278,76.0884,76.0278,76.0278,264249.0
2017-02-16 09:30:00,112.94,113.02,112.84,112.99,19052.0,76.0144,76.0682,75.9471,76.048,19052.0
2017-02-16 09:35:00,113.0,113.01,112.94,112.97,201471.0,76.0548,76.0615,76.0144,76.0346,201471.0
2017-02-16 09:40:00,112.98,113.01,112.97,112.97,37001.0,76.0413,76.0615,76.0346,76.0346,37001.0
2017-02-16 09:45:00,112.98,112.99,112.97,112.97,18388.0,76.0413,76.048,76.0346,76.0346,18388.0
2017-02-16 09:50:00,112.98,112.98,112.9,112.93,88902.0,76.0413,76.0413,75.9875,76.0077,88902.0
2017-02-16 09:55:00,112.92,112.94,112.9,112.94,31972.0,76.0009,76.0144,75.9875,76.0144,31972.0
2017-02-16 10:00:00,112.93,113.0,112.93,112.97,20261.0,76.0077,76.0548,76.0077,76.0346,20261.0
2017-02-16 10:05:00,112.97,113.01,112.96,112.99,14157.0,76.0346,76.0615,76.0278,76.048,14157.0
2017-02-16 10:10:00,112.98,113.0,112.98,113.0,65552.0,76.0413,76.0548,76.0413,76.0548,65552.0
2017-02-16 10:15:00,112.99,113.01,112.99,113.01,10717.0,76.048,76.0615,76.048,76.0615,10717.0
2017-02-16 10:20:00,113.0,113.01,112.94,112.95,80600.0,76.0548,76.0615,76.0144,76.0211,80600.0
2017-02-16 10:25:00,112.95,112.96,112.94,112.95,49220.0,76.0211,76.0278,76.0144,76.0211,49220.0
2017-02-16 10:30:00,112.94,112.96,112.94,112.96,11977.0,76.0144,76.0278,76.0144,76.0278,11977.0
2017-02-16 10:35:00,112.96,112.96,112.93,112.94,25082.0,76.0278,76.0278,76.0077,76.0144,25082.0
2017-02-16 10:40:00,112.94,112.96,112.91,112.95,121076.0,76.0144,76.0278,75.9942,76.0211,121076.0
2017-02-16 10:45:00,112.94,112.96,112.92,112.94,23982.0,76.0144,76.0278,76.0009,76.0144,23982.0
2017-02-16 10:50:00,112.94,112.97,112.94,112.96,28115.0,76.0144,76.0346,76.0144,76.0278,28115.0
2017-02-16 10:55:00,112.97,112.97,112.94,112.95,22039.0,76.0346,76.0346,76.0144,76.0211,22039.0
2017-02-16 11:00:00,112.95,112.99,112.95,112.96,165228.0,76.0211,76.048,76.0211,76.0278,165228.0
2017-02-16 11:05:00,112.96,112.99,112.96,112.98,31006.0,76.0278,76.048,76.0278,76.0413,31006.0
2017-02-16 11:10:00,112.97,112.99,112.97,112.99,9099.0,76.0346,76.048,76.0346,76.048,9099.0
2017-02-16 11:15:00,112.99,113.0,112.94,112.99,63987.0,76.048,76.0548,76.0144,76.048,63987.0
2017-02-16 11:20:00,113.0,113.04,112.99,113.03,48461.0,76.0548,76.0817,76.048,76.075,48461.0
2017-02-16 11:25:00,113.03,113.04,112.99,113.0,27093.0,76.075,76.0817,76.048,76.0548,27093.0
2017-02-16 11:30:00,113.0,113.01,112.99,113.0,8003.0,76.0548,76.0615,76.048,76.0548,8003.0
2017-02-16 11:35:00,113.0,113.01,112.99,112.99,26825.0,76.0548,76.0615,76.048,76.048,26825.0
2017-02-16 11:40:00,112.99,113.01,112.94,112.95,8508.0,76.048,76.0615,76.0144,76.0211,8508.0
2017-02-16 11:45:00,112.96,112.96,112.93,112.94,30036.0,76.0278,76.0278,76.0077,76.0144,30036.0
2017-02-16 11:50:00,112.95,112.97,112.94,112.97,7500.0,76.0211,76.0346,76.0144,76.0346,7500.0
2017-02-16 11:55:00,112.97,112.97,112.94,112.96,131180.0,76.0346,76.0346,76.0144,76.0278,131180.0
2017-02-16 12:00:00,112.95,112.97,112.95,112.96,30876.0,76.0211,76.0346,76.0211,76.0278,30876.0
2017-02-16 12:05:00,112.96,112.96,112.94,112.94,21738.0,76.0278,76.0278,76.0144,76.0144,21738.0
2017-02-16 12:10:00,112.93,112.96,112.92,112.93,9198.0,76.0077,76.0278,76.0009,76.0077,9198.0
2017-02-16 12:15:00,112.94,112.94,112.92,112.93,5755.0,76.0144,76.0144,76.0009,76.0077,5755.0
2017-02-16 12:20:00,112.92,112.96,112.92,112.96,3978.0,76.0009,76.0278,76.0009,76.0278,3978.0
2017-02-16 12:25:00,112.95,112.99,112.95,112.98,11800.0,76.0211,76.048,76.0211,76.0413,11800.0
2017-02-16 12:30:00,112.98,113.0,112.97,112.98,5314.0,76.0413,76.0548,76.0346,76.0413,5314.0
2017-02-16 12:35:00,112.98,113.0,112.97,112.98,17365.0,76.0413,76.0548,76.0346,76.0413,17365.0
2017-02-16 12:40:00,112.97,113.0,112.94,112.96,8518.0,76.0346,76.0548,76.0144,76.0278,8518.0
2017-02-16 12:45:00,112.97,112.98,112.96,112.98,29252.0,76.0346,76.0413,76.0278,76.0413,29252.0
2017-02-16 12:50:00,112.98,113.0,112.95,112.96,18902.0,76.0413,76.0548,76.0211,76.0278,18902.0
2017-02-16 12:55:00,112.98,113.0,112.97,112.99,16952.0,76.0413,76.0548,76.0346,76.048,16952.0
2017-02-16 13:00:00,112.99,113.0,112.96,112.96,7342.0,76.048,76.0548,76.0278,76.0278,7342.0
2017-02-16 13:05:00,112.96,113.0,112.93,112.93,44121.0,76.0278,76.0548,76.0077,76.0077,44121.0
2017-02-16 13:10:00,112.92,112.94,112.91,112.92,72688.0,76.0009,76.0144,75.9942,76.0009,72688.0
2017-02-16 13:15:00,112.94,112.96,112.91,112.92,56316.0,76.0144,76.0278,75.9942,76.0009,56316.0
2017-02-16 13:20:00,112.95,112.95,112.91,112.92,12202.0,76.0211,76.0211,75.9942,76.0009,12202.0
2017-02-16 13:25:00,112.92,112.95,112.91,112.92,49171.0,76.0009,76.0211,75.9942,76.0009,49171.0
2017-02-16 13:30:00,112.92,112.96,112.9,112.9,12484.0,76.0009,76.0278,75.9875,75.9875,12484.0
2017-02-16 13:35:00,112.92,112.95,112.92,112.92,16920.0,76.0009,76.0211,76.0009,76.0009,16920.0
2017-02-16 13:40:00,112.92,112.94,112.9,112.91,14621.0,76.0009,76.0144,75.9875,75.9942,14621.0
2017-02-16 13:45:00,112.92,112.92,112.89,112.9,7196.0,76.0009,76.0009,75.9807,75.9875,7196.0
2017-02-16 13:50:00,112.89,112.94,112.89,112.91,4744.0,75.9807,76.0144,75.9807,75.9942,4744.0
2017-02-16 13:55:00,112.91,112.95,112.89,112.9,13074.0,75.9942,76.0211,75.9807,75.9875,13074.0
2017-02-16 14:00:00,112.92,112.92,112.87,112.89,25241.0,76.0009,76.0009,75.9673,75.9807,25241.0
2017-02-16 14:05:00,112.9,112.95,112.88,112.93,195215.0,75.9875,76.0211,75.974,76.0077,195215.0
2017-02-16 14:10:00,112.93,112.95,112.91,112.93,14860.0,76.0077,76.0211,75.9942,76.0077,14860.0
2017-02-16 14:15:00,112.92,112.95,112.92,112.93,8254.0,76.0009,76.0211,76.0009,76.0077,8254.0
2017-02-16 14:20:00,112.93,112.96,112.92,112.96,11510.0,76.0077,76.0278,76.0009,76.0278,11510.0
2017-02-16 14:25:00,112.96,112.96,112.93,112.96,32098.0,76.0278,76.0278,76.0077,76.0278,32098.0
2017-02-16 14:30:00,112.95,112.96,112.93,112.96,6126.0,76.0211,76.0278,76.0077,76.0278,6126.0
2017-02-16 14:35:00,112.95,112.97,112.94,112.95,53208.0,76.0211,76.0346,76.0144,76.0211,53208.0
2017-02-16 14:40:00,112.96,112.98,112.94,112.94,20175.0,76.0278,76.0413,76.0144,76.0144,20175.0
2017-02-16 14:45:00,112.96,112.97,112.93,112.94,29853.0,76.0278,76.0346,76.0077,76.0144,29853.0
2017-02-16 14:50:00,112.93,112.99,112.93,112.95,10802.0,76.0077,76.048,76.0077,76.0211,10802.0
2017-02-16 14:55:00,112.95,112.98,112.92,112.93,43029.0,76.0211,76.0413,76.0009,76.0077,43029.0
2017-02-16 15:00:00,112.93,112.95,112.93,112.95,3627.0,76.0077,76.0211,76.0077,76.0211,3627.0
2017-02-16 15:05:00,112.96,112.99,112.94,112.96,36712.0,76.0278,76.048,76.0144,76.0278,36712.0
2017-02-16 15:10:00,112.95,112.96,112.95,112.95,19165.0,76.0211,76.0278,76.0211,76.0211,19165.0
2017-02-16 15:15:00,112.95,112.96,112.95,112.96,4452.0,76.0211,76.0278,76.0211,76.0278,4452.0
2017-02-16 15:20:00,112.95,112.96,112.93,112.94,6739.0,76.0211,76.0278,76.0077,76.0144,6739.0
2017-02-16 15:25:00,112.95,112.95,112.94,112.94,6955.0,76.0211,76.0211,76.0144,76.0144,6955.0
2017-02-16 15:30:00,112.93,112.96,112.91,112.92,20982.0,76.0077,76.0278,75.9942,76.0009,20982.0
2017-02-16 15:35:00,112.91,112.95,112.91,112.94,6130.0,75.9942,76.0211,75.9942,76.0144,6130.0
2017-02-16 15:40:00,112.94,112.98,112.93,112.95,11616.0,76.0144,76.0413,76.0077,76.0211,11616.0
2017-02-16 15:45:00,112.94,112.95,112.91,112.92,25295.0,76.0144,76.0211,75.9942,76.0009,25295.0
2017-02-16 15:50:00,112.92,112.94,112.9,112.91,15183.0,76.0009,76.0144,75.9875,75.9942,15183.0
2017-02-16 15:55:00,112.91,112.96,112.9,112.91,61424.0,75.9942,76.0278,75.9875,75.9942,61424.0
2017-02-17 09:30:00,112.79,112.84,112.79,112.8,57707.0,75.9134,75.9471,75.9134,75.9202,57707.0
2017-02-17 09:35:00,112.8,112.8,112.78,112.79,2704.0,75.9202,75.9202,75.9067,75.9134,2704.0
2017-02-17 09:40:00,112.79,112.79,112.73,112.77,11502.0,75.9134,75.9134,75.873,75.9,11502.0
2017-02-17 09:45:00,112.77,112.8,112.74,112.79,211560.0,75.9,75.9202,75.8798,75.9134,211560.0
2017-02-17 09:50:00,112.81,112.82,112.78,112.78,63269.0,75.9269,75.9336,75.9067,75.9067,63269.0
2017-02-17 09:55:00,112.78,112.79,112.77,112.77,27007.0,75.9067,75.9134,75.9,75.9,27007.0
2017-02-17 10:00:00,112.78,112.8,112.77,112.8,27550.0,75.9067,75.9202,75.9,75.9202,27550.0
2017-02-17 10:05:00,112.8,112.86,112.8,112.86,100141.0,75.9202,75.9605,75.9202,75.9605,100141.0
2017-02-17 10:10:00,112.85,112.87,112.84,112.84,53186.0,75.9538,75.9673,75.9471,75.9471,53186.0
2017-02-17 10:15:00,112.83,112.86,112.83,112.85,41920.0,75.9404,75.9605,75.9404,75.9538,41920.0
2017-02-17 10:20:00,112.85,112.86,112.84,112.85,17152.0,75.9538,75.9605,75.9471,75.9538,17152.0
2017-02-17 10:25:00,112.85,112.86,112.83,112.85,54088.0,75.9538,75.9605,75.9404,75.9538,54088.0
2017-02-17 10:30:00,112.86,112.86,112.82,112.84,17364.0,75.9605,75.9605,75.9336,75.9471,17364.0
2017-02-17 10:35:00,112.85,112.85,112.83,112.84,774.0,75.9538,75.9538,75.9404,75.9471,774.0
2017-02-17 10:40:00,112.82,112.85,112.81,112.84,63083.0,75.9336,75.9538,75.9269,75.9471,63083.0
2017-02-17 10:45:00,112.84,112.87,112.83,112.86,3443.0,75.9471,75.9673,75.9404,75.9605,3443.0
2017-02-17 10:50:00,112.86,112.86,112.83,112.84,24118.0,75.9605,75.9605,75.9404,75.9471,24118.0
2017-02-17 10:55:00,112.85,112.88,112.85,112.86,19106.0,75.9538,75.974,75.9538,75.9605,19106.0
2017-02-17 11:00:00,112.87,112.87,112.84,112.85,18590.0,75.9673,75.9673,75.9471,75.9538,18590.0
2017-02-17 11:05:00,112.86,112.87,112.82,112.86,14938.0,75.9605,75.9673,75.9336,75.9605,14938.0
2017-02-17 11:10:00,112.83,112.87,112.83,112.85,59728.0,75.9404,75.9673,75.9404,75.9538,59728.0
2017-02-17 11:15:00,112.85,112.86,112.84,112.86,4402.0,75.9538,75.9605,75.9471,75.9605,4402.0
2017-02-17 11:20:00,112.86,112.87,112.77,112.77,37130.0,75.9605,75.9673,75.9,75.9,37130.0
2017-02-17 11:25:00,112.82,112.85,112.81,112.85,8338.0,75.9336,75.9538,75.9269,75.9538,8338.0
2017-02-17 11:30:00,112.85,112.87,112.84,112.85,35461.0,75.9538,75.9673,75.9471,75.9538,35461.0
2017-02-17 11:35:00,112.84,112.87,112.84,112.84,27291.0,75.9471,75.9673,75.9471,75.9471,27291.0
2017-02-17 11:40:00,112.84,112.86,112.84,112.86,10762.0,75.9471,75.9605,75.9471,75.9605,10762.0
2017-02-17 11:45:00,112.86,112.9,112.86,112.86,2957.0,75.9605,75.9875,75.9605,75.9605,2957.0
2017-02-17 11:50:00,112.87,112.9,112.84,112.86,8318.0,75.9673,75.9875,75.9471,75.9605,8318.0
2017-02-17 11:55:00,112.86,112.87,112.85,112.86,4603.0,75.9605,75.9673,75.9538,75.9605,4603.0
2017-02-17 12:00:00,112.86,112.87,112.86,112.86,917.0,75.9605,75.9673,75.9605,75.9605,917.0
2017-02-17 12:05:00,112.86,112.86,112.86,112.86,1000.0,75.9605,75.9605,75.9605,75.9605,1000.0
2017-02-17 12:10:00,112.9,112.9,112.83,112.84,5503.0,75.9875,75.9875,75.9404,75.9471,5503.0
2017-02-17 12:15:00,112.87,112.88,112.84,112.88,3912.0,75.9673,75.974,75.9471,75.974,3912.0
2017-02-17 12:20:00,112.89,112.9,112.88,112.89,1552.0,75.9807,75.9875,75.974,75.9807,1552.0
2017-02-17 12:25:00,112.88,112.88,112.86,112.86,795.0,75.974,75.974,75.9605,75.9605,795.0
2017-02-17 12:30:00,112.86,112.86,112.84,112.85,10434.0,75.9605,75.9605,75.9471,75.9538,10434.0
2017-02-17 12:35:00,112.85,112.86,112.84,112.84,12683.0,75.9538,75.9605,75.9471,75.9471,12683.0
2017-02-17 12:40:00,112.84,112.85,112.84,112.85,26667.0,75.9471,75.9538,75.9471,75.9538,26667.0
2017-02-17 12:45:00,112.85,112.85,112.85,112.85,10602.0,75.9538,75.9538,75.9538,75.9538,10602.0
2017-02-17 12:50:00,112.84,112.85,112.84,112.84,2635.0,75.9471,75.9538,75.9471,75.9471,2635.0
2017-02-17 12:55:00,112.85,112.9,112.85,112.89,1605.0,75.9538,75.9875,75.9538,75.9807,1605.0
2017-02-17 13:00:00,112.88,112.88,112.87,112.87,2787.0,75.974,75.974,75.9673,75.9673,2787.0
2017-02-17 13:05:00,112.88,112.88,112.85,112.87,3274.0,75.974,75.974,75.9538,75.9673,3274.0
2017-02-17 13:10:00,112.88,112.88,112.83,112.87,1087.0,75.974,75.974,75.9404,75.9673,1087.0
2017-02-17 13:15:00,112.88,112.88,112.85,112.87,1048.0,75.974,75.974,75.9538,75.9673,1048.0
2017-02-17 13:20:00,112.87,112.88,112.86,112.86,795.0,75.9673,75.974,75.9605,75.9605,795.0
2017-02-17 13:25:00,112.87,112.88,112.86,112.87,855.0,75.9673,75.974,75.9605,75.9673,855.0
2017-02-17 13:30:00,112.87,112.88,112.87,112.88,665.0,75.9673,75.974,75.9673,75.974,665.0
2017-02-17 13:35:00,112.88,112.88,112.86,112.88,895.0,75.974,75.974,75.9605,75.974,895.0
2017-02-17 13:40:00,112.88,112.88,112.86,112.87,23257.0,75.974,75.974,75.9605,75.9673,23257.0
2017-02-17 13:45:00,112.88,112.88,112.86,112.87,2544.0,75.974,75.974,75.9605,75.9673,2544.0
2017-02-17 13:50:00,112.86,112.88,112.86,112.87,3650.0,75.9605,75.974,75.9605,75.9673,3650.0
2017-02-17 13:55:00,112.88,112.88,112.87,112.88,1020.0,75.974,75.974,75.9673,75.974,1020.0
2017-02-17 14:00:00,112.88,112.88,112.87,112.88,1100.0,75.974,75.974,75.9673,75.974,1100.0
2017-02-17 14:05:00,112.87,112.88,112.85,112.85,6410.0,75.9673,75.974,75.9538,75.9538,6410.0
2017-02-17 14:10:00,112.88,112.88,112.85,112.87,2057.0,75.974,75.974,75.9538,75.9673,2057.0
2017-02-17 14:15:00,112.87,112.87,112.86,112.86,270.0,75.9673,75.9673,75.9605,75.9605,270.0
2017-02-17 14:20:00,112.85,112.86,112.85,112.85,148.0,75.9538,75.9605,75.9538,75.9538,148.0
2017-02-17 14:25:00,112.86,112.88,112.85,112.87,2442.0,75.9605,75.974,75.9538,75.9673,2442.0
2017-02-17 14:30:00,112.87,112.88,112.87,112.87,2117.0,75.9673,75.974,75.9673,75.9673,2117.0
2017-02-17 14:35:00,112.86,112.87,112.86,112.86,525.0,75.9605,75.9673,75.9605,75.9605,525.0
2017-02-17 14:40:00,112.87,112.9,112.86,112.88,5106.0,75.9673,75.9875,75.9605,75.974,5106.0
2017-02-17 14:45:00,112.88,112.88,112.86,112.88,1826.0,75.974,75.974,75.9605,75.974,1826.0
2017-02-17 14:50:00,112.86,112.9,112.86,112.88,3177.0,75.9605,75.9875,75.9605,75.974,3177.0
2017-02-17 14:55:00,112.88,112.89,112.87,112.88,779.0,75.974,75.9807,75.9673,75.974,779.0
2017-02-17 15:00:00,112.89,112.89,112.86,112.87,5075.0,75.9807,75.9807,75.9605,75.9673,5075.0
2017-02-17 15:05:00,112.9,112.91,112.89,112.89,621.0,75.9875,75.9942,75.9807,75.9807,621.0
2017-02-17 15:10:00,112.89,112.92,112.88,112.89,16404.0,75.9807,76.0009,75.974,75.9807,16404.0
2017-02-17 15:15:00,112.89,112.91,112.89,112.91,5628.0,75.9807,75.9942,75.9807,75.9942,5628.0
2017-02-17 15:20:00,112.9,112.91,112.85,112.88,10145.0,75.9875,75.9942,75.9538,75.974,10145.0
2017-02-17 15:25:00,112.87,112.89,112.87,112.87,1435.0,75.9673,75.9807,75.9673,75.9673,1435.0
2017-02-17 15:30:00,112.89,112.89,112.88,112.88,3124.0,75.9807,75.9807,75.974,75.974,3124.0
2017-02-17 15:35:00,112.9,112.96,112.86,112.86,11020.0,75.9875,76.0278,75.9605,75.9605,11020.0
2017-02-17 15:40:00,112.88,112.9,112.86,112.88,3132.0,75.974,75.9875,75.9605,75.974,3132.0
2017-02-17 15:45:00,112.88,112.9,112.85,112.89,55847.0,75.974,75.9875,75.9538,75.9807,55847.0
2017-02-17 15:50:00,112.91,112.93,112.9,112.93,13377.0,75.9942,76.0077,75.9875,76.0077,13377.0
2017-02-17 15:55:00,112.93,112.99,112.93,112.95,87148.0,76.0077,76.048,76.0077,76.0211,87148.0
2017-02-21 09:30:00,112.93,112.94,112.87,112.88,47818.0,76.0077,76.0144,75.9673,75.974,47818.0
2017-02-21 09:35:00,112.88,112.89,112.82,112.87,57777.0,75.974,75.9807,75.9336,75.9673,57777.0
2017-02-21 09:40:00,112.87,112.94,112.87,112.92,11690.0,75.9673,76.0144,75.9673,76.0009,11690.0
2017-02-21 09:45:00,112.93,112.97,112.9,112.95,6100.0,76.0077,76.0346,75.9875,76.0211,6100.0
2017-02-21 09:50:00,112.95,113.01,112.95,113.0,9143.0,76.0211,76.0615,76.0211,76.0548,9143.0
2017-02-21 09:55:00,113.01,113.03,112.99,112.99,5954.0,76.0615,76.075,76.048,76.048,5954.0
2017-02-21 10:00:00,112.99,113.02,112.97,113.01,25946.0,76.048,76.0682,76.0346,76.0615,25946.0
2017-02-21 10:05:00,113.01,113.03,112.99,113.03,98361.0,76.0615,76.075,76.048,76.075,98361.0
2017-02-21 10:10:00,113.03,113.05,113.02,113.05,25482.0,76.075,76.0884,76.0682,76.0884,25482.0
2017-02-21 10:15:00,113.05,113.06,113.04,113.06,19568.0,76.0884,76.0952,76.0817,76.0952,19568.0
2017-02-21 10:20:00,113.06,113.07,113.03,113.04,10324.0,76.0952,76.1019,76.075,76.0817,10324.0
2017-02-21 10:25:00,113.04,113.05,113.02,113.02,9613.0,76.0817,76.0884,76.0682,76.0682,9613.0
2017-02-21 10:30:00,113.03,113.06,113.03,113.05,5881.0,76.075,76.0952,76.075,76.0884,5881.0
2017-02-21 10:35:00,113.05,113.06,113.04,113.06,6756.0,76.0884,76.0952,76.0817,76.0952,6756.0
2017-02-21 10:40:00,113.05,113.07,113.04,113.06,19530.0,76.0884,76.1019,76.0817,76.0952,19530.0
2017-02-21 10:45:00,113.07,113.09,113.04,113.05,8317.0,76.1019,76.1153,76.0817,76.0884,8317.0
2017-02-21 10:50:00,113.05,113.06,113.0,113.02,5451.0,76.0884,76.0952,76.0548,76.0682,5451.0
2017-02-21 10:55:00,113.02,113.04,113.02,113.04,3105.0,76.0682,76.0817,76.0682,76.0817,3105.0
2017-02-21 11:00:00,113.03,113.05,113.03,113.03,4590.0,76.075,76.0884,76.075,76.075,4590.0
2017-02-21 11:05:00,113.04,113.05,113.03,113.05,4640.0,76.0817,76.0884,76.075,76.0884,4640.0
2017-02-21 11:10:00,113.05,113.05,113.04,113.05,6498.0,76.0884,76.0884,76.0817,76.0884,6498.0
2017-02-21 11:15:00,113.05,113.07,113.05,113.07,13980.0,76.0884,76.1019,76.0884,76.1019,13980.0
2017-02-21 11:20:00,113.07,113.07,113.03,113.03,2388.0,76.1019,76.1019,76.075,76.075,2388.0
2017-02-21 11:25:00,113.03,113.05,113.03,113.04,3743.0,76.075,76.0884,76.075,76.0817,3743.0
2017-02-21 11:30:00,113.05,113.07,113.05,113.06,2965.0,76.0884,76.1019,76.0884,76.0952,2965.0
2017-02-21 11:35:00,113.07,113.08,113.06,113.08,13555.0,76.1019,76.1086,76.0952,76.1086,13555.0
2017-02-21 11:40:00,113.08,113.08,113.06,113.06,7203.0,76.1086,76.1086,76.0952,76.0952,7203.0
2017-02-21 11:45:00,113.07,113.11,113.07,113.1,6041.0,76.1019,76.1288,76.1019,76.1221,6041.0
2017-02-21 11:50:00,113.09,113.11,113.09,113.1,3739.0,76.1153,76.1288,76.1153,76.1221,3739.0
2017-02-21 11:55:00,113.11,113.11,113.09,113.09,8042.0,76.1288,76.1288,76.1153,76.1153,8042.0
2017-02-21 12:00:00,113.09,113.12,113.09,113.1,11892.0,76.1153,76.1355,76.1153,76.1221,11892.0
2017-02-21 12:05:00,113.11,113.12,113.1,113.11,6550.0,76.1288,76.1355,76.1221,76.1288,6550.0
2017-02-21 12:10:00,113.12,113.12,113.11,113.12,7330.0,76.1355,76.1355,76.1288,76.1355,7330.0
2017-02-21 12:15:00,113.12,113.14,113.11,113.14,9247.0,76.1355,76.149,76.1288,76.149,9247.0
2017-02-21 12:20:00,113.13,113.16,113.12,113.14,6245.0,76.1423,76.1625,76.1355,76.149,6245.0
2017-02-21 12:25:00,113.14,113.15,113.1,113.1,22567.0,76.149,76.1557,76.1221,76.1221,22567.0
2017-02-21 12:30:00,113.09,113.11,113.09,113.11,3688.0,76.1153,76.1288,76.1153,76.1288,3688.0
2017-02-21 12:35:00,113.11,113.14,113.11,113.13,10195.0,76.1288,76.149,76.1288,76.1423,10195.0
2017-02-21 12:40:00,113.14,113.15,113.08,113.09,26261.0,76.149,76.1557,76.1086,76.1153,26261.0
2017-02-21 12:45:00,113.07,113.08,113.05,113.07,4802.0,76.1019,76.1086,76.0884,76.1019,4802.0
2017-02-21 12:50:00,113.07,113.09,113.06,113.08,17559.0,76.1019,76.1153,76.0952,76.1086,17559.0
2017-02-21 12:55:00,113.09,113.09,113.06,113.09,4233.0,76.1153,76.1153,76.0952,76.1153,4233.0
2017-02-21 13:00:00,113.07,113.09,113.06,113.07,4764.0,76.1019,76.1153,76.0952,76.1019,4764.0
2017-02-21 13:05:00,113.07,113.09,113.06,113.07,3093.0,76.1019,76.1153,76.0952,76.1019,3093.0
2017-02-21 13:10:00,113.07,113.08,113.06,113.07,10254.0,76.1019,76.1086,76.0952,76.1019,10254.0
2017-02-21 13:15:00,113.07,113.07,113.06,113.06,5670.0,76.1019,76.1019,76.0952,76.0952,5670.0
2017-02-21 13:20:00,113.06,113.07,113.06,113.07,4712.0,76.0952,76.1019,76.0952,76.1019,4712.0
2017-02-21 13:25:00,113.06,113.08,113.06,113.07,3701.0,76.0952,76.1086,76.0952,76.1019,3701.0
2017-02-21 13:30:00,113.07,113.07,113.06,113.06,4192.0,76.1019,76.1019,76.0952,76.0952,4192.0
2017-02-21 13:35:00,113.06,113.08,113.06,113.07,16000.0,76.0952,76.1086,76.0952,76.1019,16000.0
2017-02-21 13:40:00,113.07,113.07,113.06,113.07,6118.0,76.1019,76.1019,76.0952,76.1019,6118.0
2017-02-21 13:45:00,113.07,113.07,113.01,113.01,14045.0,76.1019,76.1019,76.0615,76.0615,14045.0
2017-02-21 13:50:00,113.02,113.06,113.01,113.05,39707.0,76.0682,76.0952,76.0615,76.0884,39707.0
2017-02-21 13:55:00,113.05,113.06,113.04,113.06,86005.0,76.0884,76.0952,76.0817,76.0952,86005.0
2017-02-21 14:00:00,113.06,113.06,113.04,113.05,25730.0,76.0952,76.0952,76.0817,76.0884,25730.0
2017-02-21 14:05:00,113.05,113.06,113.04,113.05,24473.0,76.0884,76.0952,76.0817,76.0884,24473.0
2017-02-21 14:10:00,113.04,113.06,113.04,113.04,39535.0,76.0817,76.0952,76.0817,76.0817,39535.0
2017-02-21 14:15:00,113.04,113.07,113.04,113.04,24399.0,76.0817,76.1019,76.0817,76.0817,24399.0
2017-02-21 14:20:00,113.06,113.07,113.05,113.06,11255.0,76.0952,76.1019,76.0884,76.0952,11255.0
2017-02-21 14:25:00,113.06,113.08,113.05,113.07,14108.0,76.0952,76.1086,76.0884,76.1019,14108.0
2017-02-21 14:30:00,113.07,113.09,113.06,113.09,6287.0,76.1019,76.1153,76.0952,76.1153,6287.0
2017-02-21 14:35:00,113.09,113.1,113.06,113.08,12257.0,76.1153,76.1221,76.0952,76.1086,12257.0
2017-02-21 14:40:00,113.08,113.1,113.07,113.08,9905.0,76.1086,76.1221,76.1019,76.1086,9905.0
2017-02-21 14:45:00,113.08,113.1,113.08,113.09,8582.0,76.1086,76.1221,76.1086,76.1153,8582.0
2017-02-21 14:50:00,113.09,113.1,113.08,113.09,5180.0,76.1153,76.1221,76.1086,76.1153,5180.0
2017-02-21 14:55:00,113.08,113.1,113.08,113.09,8354.0,76.1086,76.1221,76.1086,76.1153,8354.0
2017-02-21 15:00:00,113.09,113.1,113.08,113.09,15241.0,76.1153,76.1221,76.1086,76.1153,15241.0
2017-02-21 15:05:00,113.09,113.1,113.08,113.1,6955.0,76.1153,76.1221,76.1086,76.1221,6955.0
2017-02-21 15:10:00,113.1,113.13,113.06,113.06,65394.0,76.1221,76.1423,76.0952,76.0952,65394.0
2017-02-21 15:15:00,113.06,113.1,113.03,113.06,45649.0,76.0952,76.1221,76.075,76.0952,45649.0
2017-02-21 15:20:00,113.06,113.1,113.04,113.04,23847.0,76.0952,76.1221,76.0817,76.0817,23847.0
2017-02-21 15:25:00,113.04,113.09,113.02,113.06,17252.0,76.0817,76.1153,76.0682,76.0952,17252.0
2017-02-21 15:30:00,113.06,113.07,113.04,113.06,14293.0,76.0952,76.1019,76.0817,76.0952,14293.0
2017-02-21 15:35:00,113.07,113.07,113.05,113.05,16389.0,76.1019,76.1019,76.0884,76.0884,16389.0
2017-02-21 15:40:00,113.05,113.07,113.05,113.07,7704.0,76.0884,76.1019,76.0884,76.1019,7704.0
2017-02-21 15:45:00,113.07,113.1,113.06,113.09,46467.0,76.1019,76.1221,76.0952,76.1153,46467.0
2017-02-21 15:50:00,113.08,113.1,113.06,113.08,19060.0,76.1086,76.1221,76.0952,76.1086,19060.0
2017-02-21 15:55:00,113.07,113.12,113.07,113.09,96376.0,76.1019,76.1355,76.1019,76.1153,96376.0
2017-02-22 09:30:00,113.35,113.46,113.29,113.43,51600.0,76.2903,76.3644,76.25,76.3442,51600.0
2017-02-22 09:35:00,113.42,113.44,113.36,113.37,21156.0,76.3375,76.3509,76.2971,76.3038,21156.0
2017-02-22 09:40:00,113.41,113.42,113.36,113.39,47376.0,76.3307,76.3375,76.2971,76.3173,47376.0
2017-02-22 09:45:00,113.37,113.4,113.36,113.38,7887.0,76.3038,76.324,76.2971,76.3105,7887.0
2017-02-22 09:50:00,113.37,113.4,113.34,113.38,8304.0,76.3038,76.324,76.2836,76.3105,8304.0
2017-02-22 09:55:00,113.36,113.39,113.35,113.37,10081.0,76.2971,76.3173,76.2903,76.3038,10081.0
2017-02-22 10:00:00,113.39,113.39,113.35,113.38,25750.0,76.3173,76.3173,76.2903,76.3105,25750.0
2017-02-22 10:05:00,113.38,113.42,113.34,113.38,281744.0,76.3105,76.3375,76.2836,76.3105,281744.0
2017-02-22 10:10:00,113.39,113.41,113.37,113.39,9370.0,76.3173,76.3307,76.3038,76.3173,9370.0
2017-02-22 10:15:00,113.38,113.44,113.38,113.42,26687.0,76.3105,76.3509,76.3105,76.3375,26687.0
2017-02-22 10:20:00,113.42,113.43,113.38,113.39,18732.0,76.3375,76.3442,76.3105,76.3173,18732.0
2017-02-22 10:25:00,113.37,113.4,113.36,113.38,29940.0,76.3038,76.324,76.2971,76.3105,29940.0
2017-02-22 10:30:00,113.39,113.43,113.38,113.38,8072.0,76.3173,76.3442,76.3105,76.3105,8072.0
2017-02-22 10:35:00,113.37,113.4,113.32,113.33,21229.0,76.3038,76.324,76.2701,76.2769,21229.0
2017-02-22 10:40:00,113.33,113.39,113.33,113.37,10140.0,76.2769,76.3173,76.2769,76.3038,10140.0
2017-02-22 10:45:00,113.37,113.37,113.29,113.31,53146.0,76.3038,76.3038,76.25,76.2634,53146.0
2017-02-22 10:50:00,113.31,113.35,113.3,113.35,19116.0,76.2634,76.2903,76.2567,76.2903,19116.0
2017-02-22 10:55:00,113.34,113.34,113.29,113.32,16080.0,76.2836,76.2836,76.25,76.2701,16080.0
2017-02-22 11:00:00,113.32,113.32,113.29,113.31,12009.0,76.2701,76.2701,76.25,76.2634,12009.0
2017-02-22 11:05:00,113.32,113.32,113.31,113.32,2100.0,76.2701,76.2701,76.2634,76.2701,2100.0
2017-02-22 11:10:00,113.32,113.36,113.31,113.33,13569.0,76.2701,76.2971,76.2634,76.2769,13569.0
2017-02-22 11:15:00,113.33,113.34,113.29,113.31,18479.0,76.2769,76.2836,76.25,76.2634,18479.0
2017-02-22 11:20:00,113.33,113.37,113.33,113.37,7786.0,76.2769,76.3038,76.2769,76.3038,7786.0
2017-02-22 11:25:00,113.35,113.36,113.35,113.35,9229.0,76.2903,76.2971,76.2903,76.2903,9229.0
2017-02-22 11:30:00,113.35,113.36,113.34,113.35,12000.0,76.2903,76.2971,76.2836,76.2903,12000.0
2017-02-22 11:35:00,113.35,113.39,113.32,113.36,25601.0,76.2903,76.3173,76.2701,76.2971,25601.0
2017-02-22 11:40:00,113.36,113.36,113.33,113.33,4005.0,76.2971,76.2971,76.2769,76.2769,4005.0
2017-02-22 11:45:00,113.33,113.36,113.3,113.31,15931.0,76.2769,76.2971,76.2567,76.2634,15931.0
2017-02-22 11:50:00,113.32,113.33,113.29,113.3,10529.0,76.2701,76.2769,76.25,76.2567,10529.0
2017-02-22 11:55:00,113.29,113.31,113.27,113.29,8110.0,76.25,76.2634,76.2365,76.25,8110.0
2017-02-22 12:00:00,113.32,113.33,113.27,113.31,9681.0,76.2701,76.2769,76.2365,76.2634,9681.0
2017-02-22 12:05:00,113.29,113.3,113.27,113.28,8946.0,76.25,76.2567,76.2365,76.2432,8946.0
2017-02-22 12:10:00,113.28,113.3,113.27,113.28,28528.0,76.2432,76.2567,76.2365,76.2432,28528.0
2017-02-22 12:15:00,113.28,113.3,113.26,113.28,7000.0,76.2432,76.2567,76.2298,76.2432,7000.0
2017-02-22 12:20:00,113.28,113.3,113.26,113.29,2274.0,76.2432,76.2567,76.2298,76.25,2274.0
2017-02-22 12:25:00,113.3,113.33,113.28,113.3,6000.0,76.2567,76.2769,76.2432,76.2567,6000.0
2017-02-22 12:30:00,113.3,113.33,113.3,113.31,6700.0,76.2567,76.2769,76.2567,76.2634,6700.0
2017-02-22 12:35:00,113.31,113.32,113.29,113.29,9165.0,76.2634,76.2701,76.25,76.25,9165.0
2017-02-22 12:40:00,113.29,113.3,113.29,113.3,7371.0,76.25,76.2567,76.25,76.2567,7371.0
2017-02-22 12:45:00,113.29,113.3,113.27,113.28,8258.0,76.25,76.2567,76.2365,76.2432,8258.0
2017-02-22 12:50:00,113.28,113.31,113.27,113.28,15435.0,76.2432,76.2634,76.2365,76.2432,15435.0
2017-02-22 12:55:00,113.27,113.28,113.22,113.26,9866.0,76.2365,76.2432,76.2028,76.2298,9866.0
2017-02-22 13:00:00,113.24,113.26,113.18,113.19,10880.0,76.2163,76.2298,76.1759,76.1827,10880.0
2017-02-22 13:05:00,113.19,113.28,113.19,113.26,3825.0,76.1827,76.2432,76.1827,76.2298,3825.0
2017-02-22 13:10:00,113.26,113.26,113.22,113.23,10039.0,76.2298,76.2298,76.2028,76.2096,10039.0
2017-02-22 13:15:00,113.22,113.23,113.19,113.2,27468.0,76.2028,76.2096,76.1827,76.1894,27468.0
2017-02-22 13:20:00,113.2,113.21,113.19,113.2,9337.0,76.1894,76.1961,76.1827,76.1894,9337.0
2017-02-22 13:25:00,113.2,113.2,113.17,113.17,21349.0,76.1894,76.1894,76.1692,76.1692,21349.0
2017-02-22 13:30:00,113.17,113.18,113.16,113.16,32210.0,76.1692,76.1759,76.1625,76.1625,32210.0
2017-02-22 13:35:00,113.16,113.16,113.14,113.15,28150.0,76.1625,76.1625,76.149,76.1557,28150.0
2017-02-22 13:40:00,113.15,113.15,113.14,113.14,15213.0,76.1557,76.1557,76.149,76.149,15213.0
2017-02-22 13:45:00,113.14,113.15,113.14,113.14,18405.0,76.149,76.1557,76.149,76.149,18405.0
2017-02-22 13:50:00,113.15,113.16,113.14,113.16,24034.0,76.1557,76.1625,76.149,76.1625,24034.0
2017-02-22 13:55:00,113.16,113.16,113.12,113.12,10516.0,76.1625,76.1625,76.1355,76.1355,10516.0
2017-02-22 14:00:00,113.12,113.22,113.09,113.21,41937.0,76.1355,76.2028,76.1153,76.1961,41937.0
2017-02-22 14:05:00,113.21,113.22,113.2,113.22,22396.0,76.1961,76.2028,76.1894,76.2028,22396.0
2017-02-22 14:10:00,113.22,113.22,113.21,113.22,9766.0,76.2028,76.2028,76.1961,76.2028,9766.0
2017-02-22 14:15:00,113.22,113.22,113.21,113.22,26407.0,76.2028,76.2028,76.1961,76.2028,26407.0
2017-02-22 14:20:00,113.22,113.22,113.21,113.22,39058.0,76.2028,76.2028,76.1961,76.2028,39058.0
2017-02-22 14:25:00,113.22,113.22,113.21,113.22,12896.0,76.2028,76.2028,76.1961,76.2028,12896.0
2017-02-22 14:30:00,113.22,113.22,113.21,113.22,17210.0,76.2028,76.2028,76.1961,76.2028,17210.0
2017-02-22 14:35:00,113.22,113.23,113.21,113.23,15021.0,76.2028,76.2096,76.1961,76.2096,15021.0
2017-02-22 14:40:00,113.23,113.23,113.22,113.23,11716.0,76.2096,76.2096,76.2028,76.2096,11716.0
2017-02-22 14:45:00,113.23,113.23,113.22,113.23,14732.0,76.2096,76.2096,76.2028,76.2096,14732.0
2017-02-22 14:50:00,113.23,113.23,113.22,113.23,12875.0,76.2096,76.2096,76.2028,76.2096,12875.0
2017-02-22 14:55:00,113.23,113.24,113.22,113.24,10075.0,76.2096,76.2163,76.2028,76.2163,10075.0
2017-02-22 15:00:00,113.24,113.24,113.23,113.23,18635.0,76.2163,76.2163,76.2096,76.2096,18635.0
2017-02-22 15:05:00,113.23,113.24,113.23,113.23,18522.0,76.2096,76.2163,76.2096,76.2096,18522.0
2017-02-22 15:10:00,113.24,113.25,113.23,113.25,25287.0,76.2163,76.223,76.2096,76.223,25287.0
2017-02-22 15:15:00,113.24,113.25,113.24,113.24,6637.0,76.2163,76.223,76.2163,76.2163,6637.0
2017-02-22 15:20:00,113.25,113.25,113.21,113.23,31608.0,76.223,76.223,76.1961,76.2096,31608.0
2017-02-22 15:25:00,113.23,113.23,113.22,113.22,7059.0,76.2096,76.2096,76.2028,76.2028,7059.0
2017-02-22 15:30:00,113.22,113.23,113.2,113.21,29896.0,76.2028,76.2096,76.1894,76.1961,29896.0
2017-02-22 15:35:00,113.21,113.21,113.19,113.2,25140.0,76.1961,76.1961,76.1827,76.1894,25140.0
2017-02-22 15:40:00,113.2,113.2,113.19,113.2,26071.0,76.1894,76.1894,76.1827,76.1894,26071.0
2017-02-22 15:45:00,113.19,113.2,113.19,113.19,33951.0,76.1827,76.1894,76.1827,76.1827,33951.0
2017-02-22 15:50:00,113.19,113.2,113.19,113.19,55368.0,76.1827,76.1894,76.1827,76.1827,55368.0
2017-02-22 15:55:00,113.19,113.29,113.19,113.26,103743.0,76.1827,76.25,76.1827,76.2298,103743.0
2017-02-23 09:30:00,113.51,113.65,113.51,113.63,19042.0,76.398,76.4923,76.398,76.4788,19042.0
2017-02-23 09:35:00,113.66,113.66,113.59,113.59,35150.0,76.499,76.499,76.4519,76.4519,35150.0
2017-02-23 09:40:00,113.6,113.66,113.6,113.63,5406.0,76.4586,76.499,76.4586,76.4788,5406.0
2017-02-23 09:45:00,113.63,113.66,113.59,113.62,195200.0,76.4788,76.499,76.4519,76.4721,195200.0
2017-02-23 09:50:00,113.62,113.62,113.56,113.56,93804.0,76.4721,76.4721,76.4317,76.4317,93804.0
2017-02-23 09:55:00,113.57,113.6,113.52,113.56,27800.0,76.4384,76.4586,76.4048,76.4317,27800.0
2017-02-23 10:00:00,113.55,113.58,113.54,113.54,26643.0,76.4249,76.4451,76.4182,76.4182,26643.0
2017-02-23 10:05:00,113.54,113.58,113.54,113.58,3667.0,76.4182,76.4451,76.4182,76.4451,3667.0
2017-02-23 10:10:00,113.58,113.58,113.54,113.55,10602.0,76.4451,76.4451,76.4182,76.4249,10602.0
2017-02-23 10:15:00,113.55,113.55,113.48,113.51,8076.0,76.4249,76.4249,76.3778,76.398,8076.0
2017-02-23 10:20:00,113.5,113.56,113.49,113.54,31537.0,76.3913,76.4317,76.3846,76.4182,31537.0
2017-02-23 10:25:00,113.54,113.55,113.52,113.52,23196.0,76.4182,76.4249,76.4048,76.4048,23196.0
2017-02-23 10:30:00,113.52,113.53,113.5,113.52,138007.0,76.4048,76.4115,76.3913,76.4048,138007.0
2017-02-23 10:35:00,113.5,113.54,113.5,113.52,32981.0,76.3913,76.4182,76.3913,76.4048,32981.0
2017-02-23 10:40:00,113.53,113.54,113.52,113.54,16834.0,76.4115,76.4182,76.4048,76.4182,16834.0
2017-02-23 10:45:00,113.53,113.55,113.53,113.53,14615.0,76.4115,76.4249,76.4115,76.4115,14615.0
2017-02-23 10:50:00,113.54,113.54,113.53,113.54,3032.0,76.4182,76.4182,76.4115,76.4182,3032.0
2017-02-23 10:55:00,113.54,113.55,113.52,113.53,25527.0,76.4182,76.4249,76.4048,76.4115,25527.0
2017-02-23 11:00:00,113.55,113.58,113.54,113.58,168522.0,76.4249,76.4451,76.4182,76.4451,168522.0
2017-02-23 11:05:00,113.57,113.62,113.57,113.62,89701.0,76.4384,76.4721,76.4384,76.4721,89701.0
2017-02-23 11:10:00,113.62,113.62,113.57,113.59,65084.0,76.4721,76.4721,76.4384,76.4519,65084.0
2017-02-23 11:15:00,113.59,113.6,113.57,113.58,15592.0,76.4519,76.4586,76.4384,76.4451,15592.0
2017-02-23 11:20:00,113.58,113.58,113.54,113.58,9566.0,76.4451,76.4451,76.4182,76.4451,9566.0
2017-02-23 11:25:00,113.57,113.58,113.54,113.56,25744.0,76.4384,76.4451,76.4182,76.4317,25744.0
2017-02-23 11:30:00,113.58,113.58,113.56,113.58,60665.0,76.4451,76.4451,76.4317,76.4451,60665.0
2017-02-23 11:35:00,113.58,113.6,113.58,113.58,11136.0,76.4451,76.4586,76.4451,76.4451,11136.0
2017-02-23 11:40:00,113.58,113.62,113.57,113.61,12965.0,76.4451,76.4721,76.4384,76.4653,12965.0
2017-02-23 11:45:00,113.61,113.62,113.6,113.62,17562.0,76.4653,76.4721,76.4586,76.4721,17562.0
2017-02-23 11:50:00,113.61,113.66,113.61,113.64,46333.0,76.4653,76.499,76.4653,76.4855,46333.0
2017-02-23 11:55:00,113.64,113.66,113.63,113.65,9270.0,76.4855,76.499,76.4788,76.4923,9270.0
2017-02-23 12:00:00,113.65,113.65,113.6,113.65,106481.0,76.4923,76.4923,76.4586,76.4923,106481.0
2017-02-23 12:05:00,113.65,113.65,113.6,113.63,13158.0,76.4923,76.4923,76.4586,76.4788,13158.0
2017-02-23 12:10:00,113.63,113.63,113.6,113.63,9761.0,76.4788,76.4788,76.4586,76.4788,9761.0
2017-02-23 12:15:00,113.63,113.63,113.59,113.63,19775.0,76.4788,76.4788,76.4519,76.4788,19775.0
2017-02-23 12:20:00,113.63,113.63,113.6,113.62,12420.0,76.4788,76.4788,76.4586,76.4721,12420.0
2017-02-23 12:25:00,113.62,113.62,113.6,113.6,12911.0,76.4721,76.4721,76.4586,76.4586,12911.0
2017-02-23 12:30:00,113.6,113.63,113.6,113.62,6393.0,76.4586,76.4788,76.4586,76.4721,6393.0
2017-02-23 12:35:00,113.62,113.64,113.62,113.62,11171.0,76.4721,76.4855,76.4721,76.4721,11171.0
2017-02-23 12:40:00,113.63,113.64,113.62,113.63,3608.0,76.4788,76.4855,76.4721,76.4788,3608.0
2017-02-23 12:45:00,113.63,113.63,113.6,113.61,18016.0,76.4788,76.4788,76.4586,76.4653,18016.0
2017-02-23 12:50:00,113.61,113.62,113.6,113.61,3990.0,76.4653,76.4721,76.4586,76.4653,3990.0
2017-02-23 12:55:00,113.61,113.61,113.6,113.61,8600.0,76.4653,76.4653,76.4586,76.4653,8600.0
2017-02-23 13:00:00,113.61,113.63,113.61,113.62,41220.0,76.4653,76.4788,76.4653,76.4721,41220.0
2017-02-23 13:05:00,113.62,113.63,113.62,113.63,12350.0,76.4721,76.4788,76.4721,76.4788,12350.0
2017-02-23 13:10:00,113.63,113.64,113.62,113.63,12211.0,76.4788,76.4855,76.4721,76.4788,12211.0
2017-02-23 13:15:00,113.63,113.63,113.59,113.62,16680.0,76.4788,76.4788,76.4519,76.4721,16680.0
2017-02-23 13:20:00,113.62,113.62,113.59,113.6,5337.0,76.4721,76.4721,76.4519,76.4586,5337.0
2017-02-23 13:25:00,113.61,113.62,113.6,113.62,3606.0,76.4653,76.4721,76.4586,76.4721,3606.0
2017-02-23 13:30:00,113.62,113.62,113.58,113.59,6676.0,76.4721,76.4721,76.4451,76.4519,6676.0
2017-02-23 13:35:00,113.6,113.61,113.58,113.6,5342.0,76.4586,76.4653,76.4451,76.4586,5342.0
2017-02-23 13:40:00,113.59,113.6,113.54,113.56,47978.0,76.4519,76.4586,76.4182,76.4317,47978.0
2017-02-23 13:45:00,113.54,113.57,113.53,113.56,9881.0,76.4182,76.4384,76.4115,76.4317,9881.0
2017-02-23 13:50:00,113.53,113.56,113.53,113.55,5666.0,76.4115,76.4317,76.4115,76.4249,5666.0
2017-02-23 13:55:00,113.53,113.56,113.53,113.56,12735.0,76.4115,76.4317,76.4115,76.4317,12735.0
2017-02-23 14:00:00,113.56,113.56,113.53,113.56,7025.0,76.4317,76.4317,76.4115,76.4317,7025.0
2017-02-23 14:05:00,113.53,113.56,113.53,113.56,12794.0,76.4115,76.4317,76.4115,76.4317,12794.0
2017-02-23 14:10:00,113.56,113.6,113.52,113.55,26149.0,76.4317,76.4586,76.4048,76.4249,26149.0
2017-02-23 14:15:00,113.55,113.55,113.54,113.55,3641.0,76.4249,76.4249,76.4182,76.4249,3641.0
2017-02-23 14:20:00,113.55,113.55,113.55,113.55,4400.0,76.4249,76.4249,76.4249,76.4249,4400.0
2017-02-23 14:25:00,113.55,113.55,113.54,113.55,7937.0,76.4249,76.4249,76.4182,76.4249,7937.0
2017-02-23 14:30:00,113.55,113.55,113.53,113.55,5741.0,76.4249,76.4249,76.4115,76.4249,5741.0
2017-02-23 14:35:00,113.55,113.55,113.53,113.55,5861.0,76.4249,76.4249,76.4115,76.4249,5861.0
2017-02-23 14:40:00,113.55,113.57,113.55,113.55,7581.0,76.4249,76.4384,76.4249,76.4249,7581.0
2017-02-23 14:45:00,113.56,113.56,113.54,113.55,17505.0,76.4317,76.4317,76.4182,76.4249,17505.0
2017-02-23 14:50:00,113.56,113.56,113.53,113.54,8460.0,76.4317,76.4317,76.4115,76.4182,8460.0
2017-02-23 14:55:00,113.54,113.56,113.53,113.56,6845.0,76.4182,76.4317,76.4115,76.4317,6845.0
2017-02-23 15:00:00,113.56,113.57,113.55,113.56,5400.0,76.4317,76.4384,76.4249,76.4317,5400.0
2017-02-23 15:05:00,113.57,113.58,113.56,113.57,5926.0,76.4384,76.4451,76.4317,76.4384,5926.0
2017-02-23 15:10:00,113.58,113.59,113.58,113.59,9390.0,76.4451,76.4519,76.4451,76.4519,9390.0
2017-02-23 15:15:00,113.59,113.6,113.59,113.59,9487.0,76.4519,76.4586,76.4519,76.4519,9487.0
2017-02-23 15:20:00,113.59,113.63,113.59,113.63,9790.0,76.4519,76.4788,76.4519,76.4788,9790.0
2017-02-23 15:25:00,113.63,113.63,113.58,113.6,8807.0,76.4788,76.4788,76.4451,76.4586,8807.0
2017-02-23 15:30:00,113.6,113.61,113.59,113.6,10594.0,76.4586,76.4653,76.4519,76.4586,10594.0
2017-02-23 15:35:00,113.6,113.61,113.53,113.59,10106.0,76.4586,76.4653,76.4115,76.4519,10106.0
2017-02-23 15:40:00,113.59,113.61,113.56,113.58,12529.0,76.4519,76.4653,76.4317,76.4451,12529.0
2017-02-23 15:45:00,113.58,113.59,113.56,113.59,19488.0,76.4451,76.4519,76.4317,76.4519,19488.0
2017-02-23 15:50:00,113.59,113.59,113.57,113.58,19958.0,76.4519,76.4519,76.4384,76.4451,19958.0
2017-02-23 15:55:00,113.58,113.62,113.57,113.59,40722.0,76.4451,76.4721,76.4384,76.4519,40722.0
2017-02-24 09:30:00,113.7,113.7,113.61,113.63,16078.0,76.5259,76.5259,76.4653,76.4788,16078.0
2017-02-24 09:35:00,113.63,113.67,113.59,113.67,3080.0,76.4788,76.5057,76.4519,76.5057,3080.0
2017-02-24 09:40:00,113.63,113.69,113.61,113.67,118074.0,76.4788,76.5192,76.4653,76.5057,118074.0
2017-02-24 09:45:00,113.65,113.69,113.63,113.68,4600.0,76.4923,76.5192,76.4788,76.5124,4600.0
2017-02-24 09:50:00,113.68,113.68,113.64,113.65,14203.0,76.5124,76.5124,76.4855,76.4923,14203.0
2017-02-24 09:55:00,113.65,113.69,113.63,113.69,4985.0,76.4923,76.5192,76.4788,76.5192,4985.0
2017-02-24 10:00:00,113.67,113.69,113.62,113.62,77592.0,76.5057,76.5192,76.4721,76.4721,77592.0
2017-02-24 10:05:00,113.62,113.63,113.6,113.61,61840.0,76.4721,76.4788,76.4586,76.4653,61840.0
2017-02-24 10:10:00,113.6,113.61,113.58,113.59,29424.0,76.4586,76.4653,76.4451,76.4519,29424.0
2017-02-24 10:15:00,113.59,113.62,113.58,113.61,170220.0,76.4519,76.4721,76.4451,76.4653,170220.0
2017-02-24 10:20:00,113.61,113.67,113.58,113.63,13394.0,76.4653,76.5057,76.4451,76.4788,13394.0
2017-02-24 10:25:00,113.61,113.64,113.59,113.61,3503.0,76.4653,76.4855,76.4519,76.4653,3503.0
2017-02-24 10:30:00,113.62,113.64,113.6,113.63,2761.0,76.4721,76.4855,76.4586,76.4788,2761.0
2017-02-24 10:35:00,113.63,113.64,113.62,113.62,12467.0,76.4788,76.4855,76.4721,76.4721,12467.0
2017-02-24 10:40:00,113.63,113.63,113.62,113.63,5107.0,76.4788,76.4788,76.4721,76.4788,5107.0
2017-02-24 10:45:00,113.62,113.63,113.61,113.61,12716.0,76.4721,76.4788,76.4653,76.4653,12716.0
2017-02-24 10:50:00,113.62,113.64,113.61,113.64,7571.0,76.4721,76.4855,76.4653,76.4855,7571.0
2017-02-24 10:55:00,113.64,113.64,113.63,113.64,4718.0,76.4855,76.4855,76.4788,76.4855,4718.0
2017-02-24 11:00:00,113.64,113.68,113.63,113.67,11709.0,76.4855,76.5124,76.4788,76.5057,11709.0
2017-02-24 11:05:00,113.67,113.67,113.66,113.66,6972.0,76.5057,76.5057,76.499,76.499,6972.0
2017-02-24 11:10:00,113.66,113.67,113.63,113.65,8736.0,76.499,76.5057,76.4788,76.4923,8736.0
2017-02-24 11:15:00,113.64,113.66,113.63,113.64,127697.0,76.4855,76.499,76.4788,76.4855,127697.0
2017-02-24 11:20:00,113.64,113.67,113.63,113.67,3808.0,76.4855,76.5057,76.4788,76.5057,3808.0
2017-02-24 11:25:00,113.67,113.7,113.65,113.67,14430.0,76.5057,76.5259,76.4923,76.5057,14430.0
2017-02-24 11:30:00,113.69,113.7,113.65,113.67,19214.0,76.5192,76.5259,76.4923,76.5057,19214.0
2017-02-24 11:35:00,113.68,113.69,113.66,113.69,33955.0,76.5124,76.5192,76.499,76.5192,33955.0
2017-02-24 11:40:00,113.7,113.7,113.66,113.67,3121.0,76.5259,76.5259,76.499,76.5057,3121.0
2017-02-24 11:45:00,113.67,113.68,113.67,113.68,3781.0,76.5057,76.5124,76.5057,76.5124,3781.0
2017-02-24 11:50:00,113.68,113.7,113.67,113.69,27126.0,76.5124,76.5259,76.5057,76.5192,27126.0
2017-02-24 11:55:00,113.69,113.7,113.65,113.68,227955.0,76.5192,76.5259,76.4923,76.5124,227955.0
2017-02-24 12:00:00,113.69,113.7,113.65,113.68,38281.0,76.5192,76.5259,76.4923,76.5124,38281.0
2017-02-24 12:05:00,113.68,113.68,113.64,113.66,33101.0,76.5124,76.5124,76.4855,76.499,33101.0
2017-02-24 12:10:00,113.67,113.67,113.64,113.66,5484.0,76.5057,76.5057,76.4855,76.499,5484.0
2017-02-24 12:15:00,113.66,113.66,113.64,113.66,3793.0,76.499,76.499,76.4855,76.499,3793.0
2017-02-24 12:20:00,113.66,113.67,113.64,113.67,11620.0,76.499,76.5057,76.4855,76.5057,11620.0
2017-02-24 12:25:00,113.67,113.68,113.65,113.67,15059.0,76.5057,76.5124,76.4923,76.5057,15059.0
2017-02-24 12:30:00,113.67,113.69,113.65,113.68,12397.0,76.5057,76.5192,76.4923,76.5124,12397.0
2017-02-24 12:35:00,113.68,113.69,113.67,113.68,4375.0,76.5124,76.5192,76.5057,76.5124,4375.0
2017-02-24 12:40:00,113.68,113.69,113.65,113.69,14981.0,76.5124,76.5192,76.4923,76.5192,14981.0
2017-02-24 12:45:00,113.66,113.69,113.66,113.67,7734.0,76.499,76.5192,76.499,76.5057,7734.0
2017-02-24 12:50:00,113.67,113.69,113.66,113.68,24257.0,76.5057,76.5192,76.499,76.5124,24257.0
2017-02-24 12:55:00,113.68,113.7,113.64,113.67,179928.0,76.5124,76.5259,76.4855,76.5057,179928.0
2017-02-24 13:00:00,113.67,113.68,113.65,113.66,32448.0,76.5057,76.5124,76.4923,76.499,32448.0
2017-02-24 13:05:00,113.66,113.67,113.64,113.66,30080.0,76.499,76.5057,76.4855,76.499,30080.0
2017-02-24 13:10:00,113.66,113.67,113.65,113.67,4210.0,76.499,76.5057,76.4923,76.5057,4210.0
2017-02-24 13:15:00,113.67,113.68,113.66,113.68,22300.0,76.5057,76.5124,76.499,76.5124,22300.0
2017-02-24 13:20:00,113.67,113.69,113.66,113.69,12457.0,76.5057,76.5192,76.499,76.5192,12457.0
2017-02-24 13:25:00,113.69,113.7,113.67,113.68,13111.0,76.5192,76.5259,76.5057,76.5124,13111.0
2017-02-24 13:30:00,113.69,113.7,113.67,113.7,4096.0,76.5192,76.5259,76.5057,76.5259,4096.0
2017-02-24 13:35:00,113.7,113.71,113.69,113.7,5425.0,76.5259,76.5326,76.5192,76.5259,5425.0
2017-02-24 13:40:00,113.7,113.7,113.69,113.7,4904.0,76.5259,76.5259,76.5192,76.5259,4904.0
2017-02-24 13:45:00,113.7,113.73,113.69,113.73,6820.0,76.5259,76.5461,76.5192,76.5461,6820.0
2017-02-24 13:50:00,113.73,113.74,113.72,113.73,4914.0,76.5461,76.5528,76.5394,76.5461,4914.0
2017-02-24 13:55:00,113.73,113.74,113.71,113.74,129529.0,76.5461,76.5528,76.5326,76.5528,129529.0
2017-02-24 14:00:00,113.74,113.75,113.73,113.75,5878.0,76.5528,76.5596,76.5461,76.5596,5878.0
2017-02-24 14:05:00,113.75,113.76,113.73,113.75,19097.0,76.5596,76.5663,76.5461,76.5596,19097.0
2017-02-24 14:10:00,113.75,113.76,113.74,113.76,13449.0,76.5596,76.5663,76.5528,76.5663,13449.0
2017-02-24 14:15:00,113.76,113.77,113.75,113.77,6980.0,76.5663,76.573,76.5596,76.573,6980.0
2017-02-24 14:20:00,113.77,113.77,113.76,113.77,5853.0,76.573,76.573,76.5663,76.573,5853.0
2017-02-24 14:25:00,113.77,113.78,113.76,113.78,6717.0,76.573,76.5798,76.5663,76.5798,6717.0
2017-02-24 14:30:00,113.78,113.78,113.77,113.78,6673.0,76.5798,76.5798,76.573,76.5798,6673.0
2017-02-24 14:35:00,113.78,113.79,113.78,113.79,10671.0,76.5798,76.5865,76.5798,76.5865,10671.0
2017-02-24 14:40:00,113.79,113.8,113.77,113.79,6969.0,76.5865,76.5932,76.573,76.5865,6969.0
2017-02-24 14:45:00,113.79,113.82,113.78,113.81,127271.0,76.5865,76.6067,76.5798,76.5999,127271.0
2017-02-24 14:50:00,113.81,113.81,113.8,113.81,13857.0,76.5999,76.5999,76.5932,76.5999,13857.0
2017-02-24 14:55:00,113.81,113.82,113.79,113.82,21305.0,76.5999,76.6067,76.5865,76.6067,21305.0
2017-02-24 15:00:00,113.82,113.82,113.81,113.82,5867.0,76.6067,76.6067,76.5999,76.6067,5867.0
2017-02-24 15:05:00,113.82,113.82,113.8,113.82,11968.0,76.6067,76.6067,76.5932,76.6067,11968.0
2017-02-24 15:10:00,113.82,113.82,113.8,113.82,8026.0,76.6067,76.6067,76.5932,76.6067,8026.0
2017-02-24 15:15:00,113.82,113.83,113.82,113.83,6834.0,76.6067,76.6134,76.6067,76.6134,6834.0
2017-02-24 15:20:00,113.83,113.84,113.82,113.84,11150.0,76.6134,76.6201,76.6067,76.6201,11150.0
2017-02-24 15:25:00,113.83,113.84,113.81,113.84,13267.0,76.6134,76.6201,76.5999,76.6201,13267.0
2017-02-24 15:30:00,113.84,113.85,113.83,113.84,10938.0,76.6201,76.6269,76.6134,76.6201,10938.0
2017-02-24 15:35:00,113.83,113.85,113.83,113.85,38994.0,76.6134,76.6269,76.6134,76.6269,38994.0
2017-02-24 15:40:00,113.84,113.85,113.82,113.84,37658.0,76.6201,76.6269,76.6067,76.6201,37658.0
2017-02-24 15:45:00,113.85,113.86,113.83,113.84,48208.0,76.6269,76.6336,76.6134,76.6201,48208.0
2017-02-24 15:50:00,113.84,113.86,113.83,113.83,30436.0,76.6201,76.6336,76.6134,76.6134,30436.0
2017-02-24 15:55:00,113.83,113.85,113.82,113.82,73029.0,76.6134,76.6269,76.6067,76.6067,73029.0
2017-02-27 09:30:00,113.9,113.93,113.76,113.78,86923.0,76.6605,76.6807,76.5663,76.5798,86923.0
2017-02-27 09:35:00,113.78,113.78,113.75,113.76,3973.0,76.5798,76.5798,76.5596,76.5663,3973.0
2017-02-27 09:40:00,113.79,113.85,113.77,113.78,4186.0,76.5865,76.6269,76.573,76.5798,4186.0
2017-02-27 09:45:00,113.79,113.83,113.78,113.81,3966.0,76.5865,76.6134,76.5798,76.5999,3966.0
2017-02-27 09:50:00,113.79,113.81,113.78,113.79,29693.0,76.5865,76.5999,76.5798,76.5865,29693.0
2017-02-27 09:55:00,113.79,113.81,113.78,113.8,117606.0,76.5865,76.5999,76.5798,76.5932,117606.0
2017-02-27 10:00:00,113.82,113.84,113.79,113.8,13304.0,76.6067,76.6201,76.5865,76.5932,13304.0
2017-02-27 10:05:00,113.81,113.83,113.77,113.8,26034.0,76.5999,76.6134,76.573,76.5932,26034.0
2017-02-27 10:10:00,113.78,113.82,113.77,113.8,212576.0,76.5798,76.6067,76.573,76.5932,212576.0
2017-02-27 10:15:00,113.8,113.83,113.8,113.8,142927.0,76.5932,76.6134,76.5932,76.5932,142927.0
2017-02-27 10:20:00,113.8,113.85,113.8,113.84,34343.0,76.5932,76.6269,76.5932,76.6201,34343.0
2017-02-27 10:25:00,113.84,113.88,113.83,113.88,83587.0,76.6201,76.6471,76.6134,76.6471,83587.0
2017-02-27 10:30:00,113.88,113.88,113.83,113.84,13149.0,76.6471,76.6471,76.6134,76.6201,13149.0
2017-02-27 10:35:00,113.84,113.87,113.81,113.81,108430.0,76.6201,76.6403,76.5999,76.5999,108430.0
2017-02-27 10:40:00,113.81,113.87,113.8,113.83,7168.0,76.5999,76.6403,76.5932,76.6134,7168.0
2017-02-27 10:45:00,113.83,113.85,113.81,113.81,4321.0,76.6134,76.6269,76.5999,76.5999,4321.0
2017-02-27 10:50:00,113.84,113.84,113.82,113.82,1595.0,76.6201,76.6201,76.6067,76.6067,1595.0
2017-02-27 10:55:00,113.83,113.84,113.81,113.81,25123.0,76.6134,76.6201,76.5999,76.5999,25123.0
2017-02-27 11:00:00,113.83,113.85,113.81,113.84,7201.0,76.6134,76.6269,76.5999,76.6201,7201.0
2017-02-27 11:05:00,113.83,113.85,113.83,113.85,4231.0,76.6134,76.6269,76.6134,76.6269,4231.0
2017-02-27 11:10:00,113.85,113.85,113.84,113.85,5435.0,76.6269,76.6269,76.6201,76.6269,5435.0
2017-02-27 11:15:00,113.85,113.87,113.85,113.86,16210.0,76.6269,76.6403,76.6269,76.6336,16210.0
2017-02-27 11:20:00,113.87,113.88,113.86,113.87,22200.0,76.6403,76.6471,76.6336,76.6403,22200.0
2017-02-27 11:25:00,113.87,113.87,113.85,113.86,12500.0,76.6403,76.6403,76.6269,76.6336,12500.0
2017-02-27 11:30:00,113.86,113.86,113.85,113.86,12602.0,76.6336,76.6336,76.6269,76.6336,12602.0
2017-02-27 11:35:00,113.86,113.86,113.85,113.86,12659.0,76.6336,76.6336,76.6269,76.6336,12659.0
2017-02-27 11:40:00,113.85,113.86,113.82,113.83,17000.0,76.6269,76.6336,76.6067,76.6134,17000.0
2017-02-27 11:45:00,113.84,113.85,113.82,113.85,8035.0,76.6201,76.6269,76.6067,76.6269,8035.0
2017-02-27 11:50:00,113.84,113.86,113.84,113.85,7858.0,76.6201,76.6336,76.6201,76.6269,7858.0
2017-02-27 11:55:00,113.84,113.86,113.84,113.85,7620.0,76.6201,76.6336,76.6201,76.6269,7620.0
2017-02-27 12:00:00,113.86,113.86,113.84,113.85,6970.0,76.6336,76.6336,76.6201,76.6269,6970.0
2017-02-27 12:05:00,113.84,113.86,113.84,113.84,24908.0,76.6201,76.6336,76.6201,76.6201,24908.0
2017-02-27 12:10:00,113.81,113.83,113.81,113.83,4325.0,76.5999,76.6134,76.5999,76.6134,4325.0
2017-02-27 12:15:00,113.82,113.83,113.8,113.8,12825.0,76.6067,76.6134,76.5932,76.5932,12825.0
2017-02-27 12:20:00,113.8,113.82,113.79,113.82,11014.0,76.5932,76.6067,76.5865,76.6067,11014.0
2017-02-27 12:25:00,113.8,113.84,113.78,113.8,37802.0,76.5932,76.6201,76.5798,76.5932,37802.0
2017-02-27 12:30:00,113.8,113.8,113.79,113.79,8600.0,76.5932,76.5932,76.5865,76.5865,8600.0
2017-02-27 12:35:00,113.8,113.8,113.77,113.78,25937.0,76.5932,76.5932,76.573,76.5798,25937.0
2017-02-27 12:40:00,113.77,113.78,113.75,113.77,9845.0,76.573,76.5798,76.5596,76.573,9845.0
2017-02-27 12:45:00,113.77,113.77,113.73,113.74,22696.0,76.573,76.573,76.5461,76.5528,22696.0
2017-02-27 12:50:00,113.73,113.74,113.73,113.74,13150.0,76.5461,76.5528,76.5461,76.5528,13150.0
2017-02-27 12:55:00,113.73,113.74,113.71,113.72,6035.0,76.5461,76.5528,76.5326,76.5394,6035.0
2017-02-27 13:00:00,113.71,113.72,113.69,113.7,19903.0,76.5326,76.5394,76.5192,76.5259,19903.0
2017-02-27 13:05:00,113.69,113.69,113.67,113.68,24368.0,76.5192,76.5192,76.5057,76.5124,24368.0
2017-02-27 13:10:00,113.69,113.69,113.68,113.69,11200.0,76.5192,76.5192,76.5124,76.5192,11200.0
2017-02-27 13:15:00,113.68,113.69,113.68,113.69,17952.0,76.5124,76.5192,76.5124,76.5192,17952.0
2017-02-27 13:20:00,113.68,113.69,113.65,113.67,14525.0,76.5124,76.5192,76.4923,76.5057,14525.0
2017-02-27 13:25:00,113.67,113.68,113.65,113.66,12560.0,76.5057,76.5124,76.4923,76.499,12560.0
2017-02-27 13:30:00,113.65,113.65,113.62,113.63,14584.0,76.4923,76.4923,76.4721,76.4788,14584.0
2017-02-27 13:35:00,113.63,113.69,113.63,113.65,10595.0,76.4788,76.5192,76.4788,76.4923,10595.0
2017-02-27 13:40:00,113.64,113.65,113.63,113.65,7002.0,76.4855,76.4923,76.4788,76.4923,7002.0
2017-02-27 13:45:00,113.65,113.69,113.64,113.65,29622.0,76.4923,76.5192,76.4855,76.4923,29622.0
2017-02-27 13:50:00,113.65,113.65,113.62,113.62,19183.0,76.4923,76.4923,76.4721,76.4721,19183.0
2017-02-27 13:55:00,113.63,113.69,113.61,113.65,11554.0,76.4788,76.5192,76.4653,76.4923,11554.0
2017-02-27 14:00:00,113.64,113.65,113.62,113.65,7929.0,76.4855,76.4923,76.4721,76.4923,7929.0
2017-02-27 14:05:00,113.64,113.67,113.61,113.66,27506.0,76.4855,76.5057,76.4653,76.499,27506.0
2017-02-27 14:10:00,113.65,113.66,113.61,113.62,16001.0,76.4923,76.499,76.4653,76.4721,16001.0
2017-02-27 14:15:00,113.61,113.61,113.59,113.59,12651.0,76.4653,76.4653,76.4519,76.4519,12651.0
2017-02-27 14:20:00,113.59,113.6,113.58,113.59,12449.0,76.4519,76.4586,76.4451,76.4519,12449.0
2017-02-27 14:25:00,113.59,113.63,113.57,113.57,39215.0,76.4519,76.4788,76.4384,76.4384,39215.0
2017-02-27 14:30:00,113.58,113.58,113.55,113.56,27089.0,76.4451,76.4451,76.4249,76.4317,27089.0
2017-02-27 14:35:00,113.56,113.58,113.55,113.57,10381.0,76.4317,76.4451,76.4249,76.4384,10381.0
2017-02-27 14:40:00,113.56,113.61,113.53,113.56,15349.0,76.4317,76.4653,76.4115,76.4317,15349.0
2017-02-27 14:45:00,113.56,113.59,113.54,113.59,11124.0,76.4317,76.4519,76.4182,76.4519,11124.0
2017-02-27 14:50:00,113.58,113.59,113.54,113.58,10981.0,76.4451,76.4519,76.4182,76.4451,10981.0
2017-02-27 14:55:00,113.59,113.63,113.56,113.57,7245.0,76.4519,76.4788,76.4317,76.4384,7245.0
2017-02-27 15:00:00,113.57,113.62,113.56,113.58,6582.0,76.4384,76.4721,76.4317,76.4451,6582.0
2017-02-27 15:05:00,113.58,113.61,113.56,113.59,9200.0,76.4451,76.4653,76.4317,76.4519,9200.0
2017-02-27 15:10:00,113.58,113.62,113.57,113.59,21321.0,76.4451,76.4721,76.4384,76.4519,21321.0
2017-02-27 15:15:00,113.59,113.59,113.57,113.58,9189.0,76.4519,76.4519,76.4384,76.4451,9189.0
2017-02-27 15:20:00,113.59,113.59,113.56,113.57,8381.0,76.4519,76.4519,76.4317,76.4384,8381.0
2017-02-27 15:25:00,113.56,113.57,113.56,113.56,8082.0,76.4317,76.4384,76.4317,76.4317,8082.0
2017-02-27 15:30:00,113.57,113.61,113.56,113.58,16815.0,76.4384,76.4653,76.4317,76.4451,16815.0
2017-02-27 15:35:00,113.57,113.6,113.56,113.58,19000.0,76.4384,76.4586,76.4317,76.4451,19000.0
2017-02-27 15:40:00,113.58,113.59,113.54,113.55,10405.0,76.4451,76.4519,76.4182,76.4249,10405.0
2017-02-27 15:45:00,113.55,113.56,113.54,113.55,14384.0,76.4249,76.4317,76.4182,76.4249,14384.0
2017-02-27 15:50:00,113.55,113.57,113.52,113.53,16641.0,76.4249,76.4384,76.4048,76.4115,16641.0
2017-02-27 15:55:00,113.53,113.61,113.52,113.55,68961.0,76.4115,76.4653,76.4048,76.4249,68961.0
2017-02-28 09:30:00,113.7,113.86,113.61,113.61,11057.0,76.5259,76.6336,76.4653,76.4653,11057.0
2017-02-28 09:35:00,113.68,113.75,113.6,113.63,23983.0,76.5124,76.5596,76.4586,76.4788,23983.0
2017-02-28 09:40:00,113.63,113.66,113.6,113.6,7141.0,76.4788,76.499,76.4586,76.4586,7141.0
2017-02-28 09:45:00,113.6,113.62,113.6,113.61,752.0,76.4586,76.4721,76.4586,76.4653,752.0
2017-02-28 09:50:00,113.61,113.64,113.6,113.62,14178.0,76.4653,76.4855,76.4586,76.4721,14178.0
2017-02-28 09:55:00,113.62,113.63,113.61,113.62,1541.0,76.4721,76.4788,76.4653,76.4721,1541.0
2017-02-28 10:00:00,113.62,113.69,113.61,113.69,36046.0,76.4721,76.5192,76.4653,76.5192,36046.0
2017-02-28 10:05:00,113.69,113.69,113.68,113.69,7073.0,76.5192,76.5192,76.5124,76.5192,7073.0
2017-02-28 10:10:00,113.68,113.72,113.68,113.7,4463.0,76.5124,76.5394,76.5124,76.5259,4463.0
2017-02-28 10:15:00,113.71,113.72,113.68,113.7,16237.0,76.5326,76.5394,76.5124,76.5259,16237.0
2017-02-28 10:20:00,113.7,113.71,113.66,113.68,5558.0,76.5259,76.5326,76.499,76.5124,5558.0
2017-02-28 10:25:00,113.68,113.72,113.68,113.7,3538.0,76.5124,76.5394,76.5124,76.5259,3538.0
2017-02-28 10:30:00,113.7,113.71,113.7,113.7,8034.0,76.5259,76.5326,76.5259,76.5259,8034.0
2017-02-28 10:35:00,113.7,113.72,113.69,113.7,14136.0,76.5259,76.5394,76.5192,76.5259,14136.0
2017-02-28 10:40:00,113.72,113.72,113.68,113.72,4699.0,76.5394,76.5394,76.5124,76.5394,4699.0
2017-02-28 10:45:00,113.72,113.72,113.67,113.68,13299.0,76.5394,76.5394,76.5057,76.5124,13299.0
2017-02-28 10:50:00,113.67,113.69,113.66,113.69,2709.0,76.5057,76.5192,76.499,76.5192,2709.0
2017-02-28 10:55:00,113.7,113.71,113.67,113.7,3577.0,76.5259,76.5326,76.5057,76.5259,3577.0
2017-02-28 11:00:00,113.71,113.71,113.7,113.71,2969.0,76.5326,76.5326,76.5259,76.5326,2969.0
2017-02-28 11:05:00,113.7,113.74,113.7,113.73,55427.0,76.5259,76.5528,76.5259,76.5461,55427.0
2017-02-28 11:10:00,113.73,113.74,113.71,113.71,36201.0,76.5461,76.5528,76.5326,76.5326,36201.0
2017-02-28 11:15:00,113.72,113.73,113.71,113.71,38620.0,76.5394,76.5461,76.5326,76.5326,38620.0
2017-02-28 11:20:00,113.71,113.73,113.7,113.73,10852.0,76.5326,76.5461,76.5259,76.5461,10852.0
2017-02-28 11:25:00,113.72,113.74,113.71,113.73,13577.0,76.5394,76.5528,76.5326,76.5461,13577.0
2017-02-28 11:30:00,113.73,113.79,113.71,113.79,61356.0,76.5461,76.5865,76.5326,76.5865,61356.0
2017-02-28 11:35:00,113.79,113.79,113.74,113.75,6492.0,76.5865,76.5865,76.5528,76.5596,6492.0
2017-02-28 11:40:00,113.75,113.77,113.73,113.74,4921.0,76.5596,76.573,76.5461,76.5528,4921.0
2017-02-28 11:45:00,113.75,113.78,113.72,113.78,57105.0,76.5596,76.5798,76.5394,76.5798,57105.0
2017-02-28 11:50:00,113.78,113.78,113.77,113.78,2161.0,76.5798,76.5798,76.573,76.5798,2161.0
2017-02-28 11:55:00,113.77,113.77,113.73,113.76,31013.0,76.573,76.573,76.5461,76.5663,31013.0
2017-02-28 12:00:00,113.76,113.76,113.72,113.72,8131.0,76.5663,76.5663,76.5394,76.5394,8131.0
2017-02-28 12:05:00,113.72,113.74,113.72,113.72,8473.0,76.5394,76.5528,76.5394,76.5394,8473.0
2017-02-28 12:10:00,113.73,113.73,113.7,113.71,4742.0,76.5461,76.5461,76.5259,76.5326,4742.0
2017-02-28 12:15:00,113.72,113.72,113.7,113.71,1566.0,76.5394,76.5394,76.5259,76.5326,1566.0
2017-02-28 12:20:00,113.7,113.71,113.7,113.7,2289.0,76.5259,76.5326,76.5259,76.5259,2289.0
2017-02-28 12:25:00,113.7,113.71,113.68,113.71,9210.0,76.5259,76.5326,76.5124,76.5326,9210.0
2017-02-28 12:30:00,113.69,113.7,113.68,113.68,1608.0,76.5192,76.5259,76.5124,76.5124,1608.0
2017-02-28 12:35:00,113.68,113.68,113.66,113.67,5312.0,76.5124,76.5124,76.499,76.5057,5312.0
2017-02-28 12:40:00,113.67,113.69,113.66,113.68,5440.0,76.5057,76.5192,76.499,76.5124,5440.0
2017-02-28 12:45:00,113.68,113.68,113.66,113.66,2400.0,76.5124,76.5124,76.499,76.499,2400.0
2017-02-28 12:50:00,113.67,113.68,113.66,113.66,4692.0,76.5057,76.5124,76.499,76.499,4692.0
2017-02-28 12:55:00,113.67,113.67,113.66,113.67,3985.0,76.5057,76.5057,76.499,76.5057,3985.0
2017-02-28 13:00:00,113.66,113.67,113.66,113.67,4917.0,76.499,76.5057,76.499,76.5057,4917.0
2017-02-28 13:05:00,113.67,113.68,113.66,113.67,11325.0,76.5057,76.5124,76.499,76.5057,11325.0
2017-02-28 13:10:00,113.68,113.7,113.66,113.7,9634.0,76.5124,76.5259,76.499,76.5259,9634.0
2017-02-28 13:15:00,113.69,113.7,113.66,113.68,7632.0,76.5192,76.5259,76.499,76.5124,7632.0
2017-02-28 13:20:00,113.69,113.7,113.68,113.68,59403.0,76.5192,76.5259,76.5124,76.5124,59403.0
2017-02-28 13:25:00,113.68,113.69,113.66,113.68,3283.0,76.5124,76.5192,76.499,76.5124,3283.0
2017-02-28 13:30:00,113.68,113.69,113.67,113.67,2329.0,76.5124,76.5192,76.5057,76.5057,2329.0
2017-02-28 13:35:00,113.67,113.69,113.67,113.67,1929.0,76.5057,76.5192,76.5057,76.5057,1929.0
2017-02-28 13:40:00,113.68,113.68,113.67,113.67,2611.0,76.5124,76.5124,76.5057,76.5057,2611.0
2017-02-28 13:45:00,113.68,113.68,113.67,113.67,3358.0,76.5124,76.5124,76.5057,76.5057,3358.0
2017-02-28 13:50:00,113.68,113.68,113.66,113.66,2259.0,76.5124,76.5124,76.499,76.499,2259.0
2017-02-28 13:55:00,113.67,113.67,113.66,113.66,10694.0,76.5057,76.5057,76.499,76.499,10694.0
2017-02-28 14:00:00,113.67,113.68,113.66,113.67,3904.0,76.5057,76.5124,76.499,76.5057,3904.0
2017-02-28 14:05:00,113.67,113.69,113.67,113.68,7357.0,76.5057,76.5192,76.5057,76.5124,7357.0
2017-02-28 14:10:00,113.68,113.72,113.67,113.7,50047.0,76.5124,76.5394,76.5057,76.5259,50047.0
2017-02-28 14:15:00,113.69,113.7,113.67,113.67,31095.0,76.5192,76.5259,76.5057,76.5057,31095.0
2017-02-28 14:20:00,113.67,113.69,113.67,113.67,3555.0,76.5057,76.5192,76.5057,76.5057,3555.0
2017-02-28 14:25:00,113.68,113.68,113.66,113.66,6037.0,76.5124,76.5124,76.499,76.499,6037.0
2017-02-28 14:30:00,113.66,113.67,113.66,113.67,2278.0,76.499,76.5057,76.499,76.5057,2278.0
2017-02-28 14:35:00,113.66,113.67,113.66,113.67,7294.0,76.499,76.5057,76.499,76.5057,7294.0
2017-02-28 14:40:00,113.67,113.67,113.65,113.65,3984.0,76.5057,76.5057,76.4923,76.4923,3984.0
2017-02-28 14:45:00,113.65,113.68,113.65,113.66,8057.0,76.4923,76.5124,76.4923,76.499,8057.0
2017-02-28 14:50:00,113.65,113.67,113.65,113.67,11153.0,76.4923,76.5057,76.4923,76.5057,11153.0
2017-02-28 14:55:00,113.67,113.67,113.66,113.67,6293.0,76.5057,76.5057,76.499,76.5057,6293.0
2017-02-28 15:00:00,113.66,113.67,113.65,113.66,7334.0,76.499,76.5057,76.4923,76.499,7334.0
2017-02-28 15:05:00,113.65,113.66,113.63,113.65,18816.0,76.4923,76.499,76.4788,76.4923,18816.0
2017-02-28 15:10:00,113.66,113.68,113.64,113.67,9650.0,76.499,76.5124,76.4855,76.5057,9650.0
2017-02-28 15:15:00,113.67,113.69,113.66,113.67,10980.0,76.5057,76.5192,76.499,76.5057,10980.0
2017-02-28 15:20:00,113.66,113.67,113.65,113.65,8508.0,76.499,76.5057,76.4923,76.4923,8508.0
2017-02-28 15:25:00,113.65,113.65,113.59,113.6,22369.0,76.4923,76.4923,76.4519,76.4586,22369.0
2017-02-28 15:30:00,113.6,113.6,113.59,113.59,17530.0,76.4586,76.4586,76.4519,76.4519,17530.0
2017-02-28 15:35:00,113.59,113.6,113.59,113.59,9856.0,76.4519,76.4586,76.4519,76.4519,9856.0
2017-02-28 15:40:00,113.59,113.6,113.58,113.58,25660.0,76.4519,76.4586,76.4451,76.4451,25660.0
2017-02-28 15:45:00,113.59,113.59,113.57,113.58,23525.0,76.4519,76.4519,76.4384,76.4451,23525.0
2017-02-28 15:50:00,113.57,113.58,113.54,113.54,34746.0,76.4384,76.4451,76.4182,76.4182,34746.0
2017-02-28 15:55:00,113.54,113.57,113.52,113.55,59838.0,76.4182,76.4384,76.4048,76.4249,59838.0
2017-03-01 09:30:00,113.01,113.04,112.96,112.97,95745.0,76.3581,76.3784,76.3243,76.3311,95745.0
2017-03-01 09:35:00,112.98,113.04,112.98,113.01,150911.0,76.3378,76.3784,76.3378,76.3581,150911.0
2017-03-01 09:40:00,113.0,113.0,112.98,112.98,14500.0,76.3513,76.3513,76.3378,76.3378,14500.0
2017-03-01 09:45:00,112.98,113.03,112.98,112.99,108341.0,76.3378,76.3716,76.3378,76.3446,108341.0
2017-03-01 09:50:00,112.99,113.0,112.98,113.0,10995.0,76.3446,76.3513,76.3378,76.3513,10995.0
2017-03-01 09:55:00,113.0,113.03,112.99,113.01,77914.0,76.3513,76.3716,76.3446,76.3581,77914.0
2017-03-01 10:00:00,113.0,113.0,112.97,112.99,52893.0,76.3513,76.3513,76.3311,76.3446,52893.0
2017-03-01 10:05:00,113.0,113.0,112.95,112.98,3621.0,76.3513,76.3513,76.3175,76.3378,3621.0
2017-03-01 10:10:00,112.97,112.97,112.89,112.96,25961.0,76.3311,76.3311,76.277,76.3243,25961.0
2017-03-01 10:15:00,112.96,112.96,112.94,112.94,36200.0,76.3243,76.3243,76.3108,76.3108,36200.0
2017-03-01 10:20:00,112.95,112.97,112.95,112.97,6603.0,76.3175,76.3311,76.3175,76.3311,6603.0
2017-03-01 10:25:00,112.96,112.97,112.95,112.96,32938.0,76.3243,76.3311,76.3175,76.3243,32938.0
2017-03-01 10:30:00,112.96,112.97,112.95,112.96,9051.0,76.3243,76.3311,76.3175,76.3243,9051.0
2017-03-01 10:35:00,112.96,112.96,112.91,112.92,28314.0,76.3243,76.3243,76.2905,76.2973,28314.0
2017-03-01 10:40:00,112.93,112.93,112.91,112.93,6034.0,76.304,76.304,76.2905,76.304,6034.0
2017-03-01 10:45:00,112.93,112.96,112.92,112.96,13102.0,76.304,76.3243,76.2973,76.3243,13102.0
2017-03-01 10:50:00,112.96,112.96,112.92,112.93,18925.0,76.3243,76.3243,76.2973,76.304,18925.0
2017-03-01 10:55:00,112.92,112.96,112.89,112.93,229941.0,76.2973,76.3243,76.277,76.304,229941.0
2017-03-01 11:00:00,112.92,112.93,112.9,112.91,28184.0,76.2973,76.304,76.2838,76.2905,28184.0
2017-03-01 11:05:00,112.91,112.94,112.9,112.92,33157.0,76.2905,76.3108,76.2838,76.2973,33157.0
2017-03-01 11:10:00,112.93,112.93,112.91,112.91,5901.0,76.304,76.304,76.2905,76.2905,5901.0
2017-03-01 11:15:00,112.91,112.95,112.91,112.93,114521.0,76.2905,76.3175,76.2905,76.304,114521.0
2017-03-01 11:20:00,112.94,112.98,112.94,112.97,61483.0,76.3108,76.3378,76.3108,76.3311,61483.0
2017-03-01 11:25:00,112.97,112.98,112.95,112.95,71080.0,76.3311,76.3378,76.3175,76.3175,71080.0
2017-03-01 11:30:00,112.95,112.96,112.93,112.96,42771.0,76.3175,76.3243,76.304,76.3243,42771.0
2017-03-01 11:35:00,112.96,112.97,112.94,112.96,50594.0,76.3243,76.3311,76.3108,76.3243,50594.0
2017-03-01 11:40:00,112.97,112.98,112.94,112.94,12959.0,76.3311,76.3378,76.3108,76.3108,12959.0
2017-03-01 11:45:00,112.94,112.98,112.94,112.97,53420.0,76.3108,76.3378,76.3108,76.3311,53420.0
2017-03-01 11:50:00,112.96,113.0,112.95,112.96,32383.0,76.3243,76.3513,76.3175,76.3243,32383.0
2017-03-01 11:55:00,112.96,112.96,112.95,112.96,2080.0,76.3243,76.3243,76.3175,76.3243,2080.0
2017-03-01 12:00:00,112.96,112.98,112.94,112.98,25973.0,76.3243,76.3378,76.3108,76.3378,25973.0
2017-03-01 12:05:00,112.98,112.98,112.95,112.96,15470.0,76.3378,76.3378,76.3175,76.3243,15470.0
2017-03-01 12:10:00,112.95,112.97,112.95,112.96,18737.0,76.3175,76.3311,76.3175,76.3243,18737.0
2017-03-01 12:15:00,112.96,112.99,112.96,112.97,40200.0,76.3243,76.3446,76.3243,76.3311,40200.0
2017-03-01 12:20:00,112.98,112.98,112.97,112.98,6920.0,76.3378,76.3378,76.3311,76.3378,6920.0
2017-03-01 12:25:00,112.98,112.98,112.97,112.98,1240.0,76.3378,76.3378,76.3311,76.3378,1240.0
2017-03-01 12:30:00,112.97,112.98,112.97,112.98,2534.0,76.3311,76.3378,76.3311,76.3378,2534.0
2017-03-01 12:35:00,112.98,112.98,112.93,112.94,30285.0,76.3378,76.3378,76.304,76.3108,30285.0
2017-03-01 12:40:00,112.93,112.98,112.92,112.98,37481.0,76.304,76.3378,76.2973,76.3378,37481.0
2017-03-01 12:45:00,112.99,113.0,112.98,113.0,12674.0,76.3446,76.3513,76.3378,76.3513,12674.0
2017-03-01 12:50:00,113.0,113.02,112.99,113.0,21972.0,76.3513,76.3648,76.3446,76.3513,21972.0
2017-03-01 12:55:00,113.01,113.01,113.0,113.01,2522.0,76.3581,76.3581,76.3513,76.3581,2522.0
2017-03-01 13:00:00,113.0,113.02,113.0,113.0,7646.0,76.3513,76.3648,76.3513,76.3513,7646.0
2017-03-01 13:05:00,113.01,113.01,112.98,112.99,8979.0,76.3581,76.3581,76.3378,76.3446,8979.0
2017-03-01 13:10:00,113.0,113.01,112.99,113.01,40600.0,76.3513,76.3581,76.3446,76.3581,40600.0
2017-03-01 13:15:00,113.01,113.01,112.99,112.99,40582.0,76.3581,76.3581,76.3446,76.3446,40582.0
2017-03-01 13:20:00,112.99,113.0,112.98,113.0,1162.0,76.3446,76.3513,76.3378,76.3513,1162.0
2017-03-01 13:25:00,113.0,113.01,112.99,113.0,14173.0,76.3513,76.3581,76.3446,76.3513,14173.0
2017-03-01 13:30:00,113.0,113.0,112.99,112.99,32889.0,76.3513,76.3513,76.3446,76.3446,32889.0
2017-03-01 13:35:00,113.0,113.0,112.99,112.99,11029.0,76.3513,76.3513,76.3446,76.3446,11029.0
2017-03-01 13:40:00,113.0,113.02,112.99,113.02,39296.0,76.3513,76.3648,76.3446,76.3648,39296.0
2017-03-01 13:45:00,113.0,113.0,112.98,112.99,3959.0,76.3513,76.3513,76.3378,76.3446,3959.0
2017-03-01 13:50:00,112.99,113.0,112.97,113.0,25319.0,76.3446,76.3513,76.3311,76.3513,25319.0
2017-03-01 13:55:00,113.0,113.0,112.96,112.99,3042.0,76.3513,76.3513,76.3243,76.3446,3042.0
2017-03-01 14:00:00,112.99,113.03,112.99,113.02,17808.0,76.3446,76.3716,76.3446,76.3648,17808.0
2017-03-01 14:05:00,113.0,113.03,112.96,113.0,6298.0,76.3513,76.3716,76.3243,76.3513,6298.0
2017-03-01 14:10:00,113.0,113.01,112.96,113.0,4376.0,76.3513,76.3581,76.3243,76.3513,4376.0
2017-03-01 14:15:00,113.0,113.0,112.98,113.0,4306.0,76.3513,76.3513,76.3378,76.3513,4306.0
2017-03-01 14:20:00,113.0,113.0,112.99,113.0,7275.0,76.3513,76.3513,76.3446,76.3513,7275.0
2017-03-01 14:25:00,113.0,113.0,112.99,113.0,5775.0,76.3513,76.3513,76.3446,76.3513,5775.0
2017-03-01 14:30:00,112.99,113.0,112.98,113.0,5559.0,76.3446,76.3513,76.3378,76.3513,5559.0
2017-03-01 14:35:00,113.0,113.0,112.98,112.98,6800.0,76.3513,76.3513,76.3378,76.3378,6800.0
2017-03-01 14:40:00,112.98,112.99,112.97,112.99,14499.0,76.3378,76.3446,76.3311,76.3446,14499.0
2017-03-01 14:45:00,112.98,112.99,112.98,112.99,2048.0,76.3378,76.3446,76.3378,76.3446,2048.0
2017-03-01 14:50:00,112.98,113.0,112.98,113.0,10384.0,76.3378,76.3513,76.3378,76.3513,10384.0
2017-03-01 14:55:00,113.0,113.0,112.99,113.0,34745.0,76.3513,76.3513,76.3446,76.3513,34745.0
2017-03-01 15:00:00,113.0,113.0,112.99,113.0,34184.0,76.3513,76.3513,76.3446,76.3513,34184.0
2017-03-01 15:05:00,113.0,113.0,112.99,113.0,7339.0,76.3513,76.3513,76.3446,76.3513,7339.0
2017-03-01 15:10:00,113.0,113.0,112.99,113.0,17990.0,76.3513,76.3513,76.3446,76.3513,17990.0
2017-03-01 15:15:00,113.0,113.04,112.99,113.03,21105.0,76.3513,76.3784,76.3446,76.3716,21105.0
2017-03-01 15:20:00,113.03,113.05,113.02,113.05,8615.0,76.3716,76.3851,76.3648,76.3851,8615.0
2017-03-01 15:25:00,113.05,113.09,113.05,113.06,11502.0,76.3851,76.4121,76.3851,76.3919,11502.0
2017-03-01 15:30:00,113.06,113.11,113.05,113.09,19730.0,76.3919,76.4257,76.3851,76.4121,19730.0
2017-03-01 15:35:00,113.09,113.13,113.08,113.12,132353.0,76.4121,76.4392,76.4054,76.4324,132353.0
2017-03-01 15:40:00,113.12,113.16,113.11,113.14,21358.0,76.4324,76.4594,76.4257,76.4459,21358.0
2017-03-01 15:45:00,113.14,113.17,113.12,113.17,15565.0,76.4459,76.4662,76.4324,76.4662,15565.0
2017-03-01 15:50:00,113.17,113.19,113.15,113.18,38399.0,76.4662,76.4797,76.4527,76.473,38399.0
2017-03-01 15:55:00,113.18,113.19,113.13,113.16,89169.0,76.473,76.4797,76.4392,76.4594,89169.0
2017-03-02 09:30:00,113.0,113.0,112.85,112.91,95196.0,76.3513,76.3513,76.25,76.2905,95196.0
2017-03-02 09:35:00,112.92,112.94,112.86,112.9,8118.0,76.2973,76.3108,76.2567,76.2838,8118.0
2017-03-02 09:40:00,112.87,112.91,112.87,112.9,1487.0,76.2635,76.2905,76.2635,76.2838,1487.0
2017-03-02 09:45:00,112.93,112.93,112.9,112.92,35319.0,76.304,76.304,76.2838,76.2973,35319.0
2017-03-02 09:50:00,112.92,112.93,112.9,112.92,36282.0,76.2973,76.304,76.2838,76.2973,36282.0
2017-03-02 09:55:00,112.92,112.92,112.9,112.9,7058.0,76.2973,76.2973,76.2838,76.2838,7058.0
2017-03-02 10:00:00,112.9,112.9,112.87,112.88,24252.0,76.2838,76.2838,76.2635,76.2703,24252.0
2017-03-02 10:05:00,112.88,112.89,112.84,112.84,11483.0,76.2703,76.277,76.2432,76.2432,11483.0
2017-03-02 10:10:00,112.84,112.88,112.84,112.84,20348.0,76.2432,76.2703,76.2432,76.2432,20348.0
2017-03-02 10:15:00,112.85,112.86,112.84,112.84,28862.0,76.25,76.2567,76.2432,76.2432,28862.0
2017-03-02 10:20:00,112.84,112.85,112.82,112.83,10302.0,76.2432,76.25,76.2297,76.2365,10302.0
2017-03-02 10:25:00,112.82,112.83,112.82,112.83,8277.0,76.2297,76.2365,76.2297,76.2365,8277.0
2017-03-02 10:30:00,112.82,112.83,112.82,112.82,3800.0,76.2297,76.2365,76.2297,76.2297,3800.0
2017-03-02 10:35:00,112.83,112.83,112.81,112.82,27220.0,76.2365,76.2365,76.223,76.2297,27220.0
2017-03-02 10:40:00,112.82,112.82,112.81,112.81,10232.0,76.2297,76.2297,76.223,76.223,10232.0
2017-03-02 10:45:00,112.81,112.82,112.8,112.8,5286.0,76.223,76.2297,76.2162,76.2162,5286.0
2017-03-02 10:50:00,112.8,112.81,112.79,112.79,19406.0,76.2162,76.223,76.2094,76.2094,19406.0
2017-03-02 10:55:00,112.8,112.82,112.78,112.8,8975.0,76.2162,76.2297,76.2027,76.2162,8975.0
2017-03-02 11:00:00,112.81,112.81,112.78,112.79,2939.0,76.223,76.223,76.2027,76.2094,2939.0
2017-03-02 11:05:00,112.8,112.81,112.78,112.78,6816.0,76.2162,76.223,76.2027,76.2027,6816.0
2017-03-02 11:10:00,112.79,112.83,112.79,112.83,7319.0,76.2094,76.2365,76.2094,76.2365,7319.0
2017-03-02 11:15:00,112.83,112.84,112.82,112.84,3027.0,76.2365,76.2432,76.2297,76.2432,3027.0
2017-03-02 11:20:00,112.83,112.84,112.8,112.81,18500.0,76.2365,76.2432,76.2162,76.223,18500.0
2017-03-02 11:25:00,112.81,112.82,112.8,112.81,13532.0,76.223,76.2297,76.2162,76.223,13532.0
2017-03-02 11:30:00,112.8,112.81,112.76,112.76,13510.0,76.2162,76.223,76.1892,76.1892,13510.0
2017-03-02 11:35:00,112.78,112.79,112.77,112.78,3445.0,76.2027,76.2094,76.1959,76.2027,3445.0
2017-03-02 11:40:00,112.78,112.79,112.78,112.79,302.0,76.2027,76.2094,76.2027,76.2094,302.0
2017-03-02 11:45:00,112.79,112.79,112.77,112.77,5506.0,76.2094,76.2094,76.1959,76.1959,5506.0
2017-03-02 11:50:00,112.77,112.77,112.71,112.72,21392.0,76.1959,76.1959,76.1554,76.1621,21392.0
2017-03-02 11:55:00,112.73,112.74,112.7,112.71,55459.0,76.1689,76.1757,76.1486,76.1554,55459.0
2017-03-02 12:00:00,112.72,112.72,112.7,112.71,5145.0,76.1621,76.1621,76.1486,76.1554,5145.0
2017-03-02 12:05:00,112.71,112.72,112.7,112.7,9986.0,76.1554,76.1621,76.1486,76.1486,9986.0
2017-03-02 12:10:00,112.68,112.72,112.67,112.68,16563.0,76.1351,76.1621,76.1284,76.1351,16563.0
2017-03-02 12:15:00,112.67,112.68,112.66,112.67,21304.0,76.1284,76.1351,76.1216,76.1284,21304.0
2017-03-02 12:20:00,112.67,112.69,112.67,112.69,15295.0,76.1284,76.1419,76.1284,76.1419,15295.0
2017-03-02 12:25:00,112.68,112.7,112.68,112.69,3741.0,76.1351,76.1486,76.1351,76.1419,3741.0
2017-03-02 12:30:00,112.69,112.7,112.68,112.69,2800.0,76.1419,76.1486,76.1351,76.1419,2800.0
2017-03-02 12:35:00,112.7,112.7,112.69,112.7,5072.0,76.1486,76.1486,76.1419,76.1486,5072.0
2017-03-02 12:40:00,112.7,112.7,112.69,112.69,2074.0,76.1486,76.1486,76.1419,76.1419,2074.0
2017-03-02 12:45:00,112.7,112.7,112.69,112.69,3490.0,76.1486,76.1486,76.1419,76.1419,3490.0
2017-03-02 12:50:00,112.7,112.7,112.69,112.69,3044.0,76.1486,76.1486,76.1419,76.1419,3044.0
2017-03-02 12:55:00,112.69,112.7,112.69,112.69,2784.0,76.1419,76.1486,76.1419,76.1419,2784.0
2017-03-02 13:00:00,112.69,112.7,112.69,112.69,2529.0,76.1419,76.1486,76.1419,76.1419,2529.0
2017-03-02 13:05:00,112.69,112.7,112.69,112.69,7462.0,76.1419,76.1486,76.1419,76.1419,7462.0
2017-03-02 13:10:00,112.69,112.7,112.65,112.67,16903.0,76.1419,76.1486,76.1148,76.1284,16903.0
2017-03-02 13:15:00,112.66,112.67,112.65,112.65,1300.0,76.1216,76.1284,76.1148,76.1148,1300.0
2017-03-02 13:20:00,112.66,112.66,112.61,112.63,6035.0,76.1216,76.1216,76.0878,76.1013,6035.0
2017-03-02 13:25:00,112.63,112.64,112.59,112.59,14933.0,76.1013,76.1081,76.0743,76.0743,14933.0
2017-03-02 13:30:00,112.59,112.62,112.58,112.59,24024.0,76.0743,76.0946,76.0675,76.0743,24024.0
2017-03-02 13:35:00,112.59,112.62,112.59,112.6,15611.0,76.0743,76.0946,76.0743,76.0811,15611.0
2017-03-02 13:40:00,112.61,112.69,112.6,112.64,75357.0,76.0878,76.1419,76.0811,76.1081,75357.0
2017-03-02 13:45:00,112.64,112.66,112.64,112.64,8490.0,76.1081,76.1216,76.1081,76.1081,8490.0
2017-03-02 13:50:00,112.64,112.65,112.63,112.64,11412.0,76.1081,76.1148,76.1013,76.1081,11412.0
2017-03-02 13:55:00,112.63,112.64,112.63,112.64,1500.0,76.1013,76.1081,76.1013,76.1081,1500.0
2017-03-02 14:00:00,112.64,112.7,112.63,112.64,13608.0,76.1081,76.1486,76.1013,76.1081,13608.0
2017-03-02 14:05:00,112.65,112.65,112.63,112.65,7234.0,76.1148,76.1148,76.1013,76.1148,7234.0
2017-03-02 14:10:00,112.64,112.67,112.63,112.66,20522.0,76.1081,76.1284,76.1013,76.1216,20522.0
2017-03-02 14:15:00,112.66,112.66,112.63,112.64,7251.0,76.1216,76.1216,76.1013,76.1081,7251.0
2017-03-02 14:20:00,112.64,112.64,112.62,112.62,6100.0,76.1081,76.1081,76.0946,76.0946,6100.0
2017-03-02 14:25:00,112.63,112.65,112.62,112.65,6694.0,76.1013,76.1148,76.0946,76.1148,6694.0
2017-03-02 14:30:00,112.64,112.67,112.63,112.67,12737.0,76.1081,76.1284,76.1013,76.1284,12737.0
2017-03-02 14:35:00,112.67,112.7,112.66,112.69,35494.0,76.1284,76.1486,76.1216,76.1419,35494.0
2017-03-02 14:40:00,112.69,112.71,112.67,112.67,37528.0,76.1419,76.1554,76.1284,76.1284,37528.0
2017-03-02 14:45:00,112.67,112.69,112.67,112.67,7514.0,76.1284,76.1419,76.1284,76.1284,7514.0
2017-03-02 14:50:00,112.68,112.68,112.67,112.67,1749.0,76.1351,76.1351,76.1284,76.1284,1749.0
2017-03-02 14:55:00,112.67,112.68,112.65,112.67,13967.0,76.1284,76.1351,76.1148,76.1284,13967.0
2017-03-02 15:00:00,112.68,112.68,112.65,112.66,2133.0,76.1351,76.1351,76.1148,76.1216,2133.0
2017-03-02 15:05:00,112.66,112.68,112.66,112.67,23131.0,76.1216,76.1351,76.1216,76.1284,23131.0
2017-03-02 15:10:00,112.68,112.71,112.67,112.69,39411.0,76.1351,76.1554,76.1284,76.1419,39411.0
2017-03-02 15:15:00,112.71,112.71,112.68,112.68,12012.0,76.1554,76.1554,76.1351,76.1351,12012.0
2017-03-02 15:20:00,112.68,112.69,112.67,112.68,7276.0,76.1351,76.1419,76.1284,76.1351,7276.0
2017-03-02 15:25:00,112.68,112.69,112.67,112.68,8125.0,76.1351,76.1419,76.1284,76.1351,8125.0
2017-03-02 15:30:00,112.68,112.68,112.64,112.64,10293.0,76.1351,76.1351,76.1081,76.1081,10293.0
2017-03-02 15:35:00,112.64,112.65,112.62,112.62,12790.0,76.1081,76.1148,76.0946,76.0946,12790.0
2017-03-02 15:40:00,112.62,112.73,112.62,112.64,44570.0,76.0946,76.1689,76.0946,76.1081,44570.0
2017-03-02 15:45:00,112.63,112.67,112.61,112.64,32084.0,76.1013,76.1284,76.0878,76.1081,32084.0
2017-03-02 15:50:00,112.64,112.66,112.63,112.65,15925.0,76.1081,76.1216,76.1013,76.1148,15925.0
2017-03-02 15:55:00,112.65,112.75,112.61,112.64,205301.0,76.1148,76.1824,76.0878,76.1081,205301.0
2017-03-03 09:30:00,112.87,112.87,112.78,112.83,13655.0,76.2635,76.2635,76.2027,76.2365,13655.0
2017-03-03 09:35:00,112.87,112.9,112.87,112.88,70812.0,76.2635,76.2838,76.2635,76.2703,70812.0
2017-03-03 09:40:00,112.87,112.91,112.87,112.9,9526.0,76.2635,76.2905,76.2635,76.2838,9526.0
2017-03-03 09:45:00,112.91,112.92,112.9,112.92,8268.0,76.2905,76.2973,76.2838,76.2973,8268.0
2017-03-03 09:50:00,112.92,112.92,112.88,112.88,20832.0,76.2973,76.2973,76.2703,76.2703,20832.0
2017-03-03 09:55:00,112.89,112.91,112.88,112.89,8998.0,76.277,76.2905,76.2703,76.277,8998.0
2017-03-03 10:00:00,112.89,112.89,112.84,112.88,20697.0,76.277,76.277,76.2432,76.2703,20697.0
2017-03-03 10:05:00,112.88,112.88,112.83,112.84,27187.0,76.2703,76.2703,76.2365,76.2432,27187.0
2017-03-03 10:10:00,112.84,112.87,112.84,112.87,20850.0,76.2432,76.2635,76.2432,76.2635,20850.0
2017-03-03 10:15:00,112.88,112.89,112.88,112.89,7695.0,76.2703,76.277,76.2703,76.277,7695.0
2017-03-03 10:20:00,112.89,112.89,112.85,112.88,21178.0,76.277,76.277,76.25,76.2703,21178.0
2017-03-03 10:25:00,112.88,112.88,112.81,112.81,16969.0,76.2703,76.2703,76.223,76.223,16969.0
2017-03-03 10:30:00,112.82,112.84,112.8,112.82,44875.0,76.2297,76.2432,76.2162,76.2297,44875.0
2017-03-03 10:35:00,112.86,112.86,112.79,112.82,107041.0,76.2567,76.2567,76.2094,76.2297,107041.0
2017-03-03 10:40:00,112.83,112.83,112.82,112.83,9554.0,76.2365,76.2365,76.2297,76.2365,9554.0
2017-03-03 10:45:00,112.83,112.84,112.83,112.83,22294.0,76.2365,76.2432,76.2365,76.2365,22294.0
2017-03-03 10:50:00,112.83,112.84,112.82,112.83,29174.0,76.2365,76.2432,76.2297,76.2365,29174.0
2017-03-03 10:55:00,112.83,112.84,112.82,112.84,5170.0,76.2365,76.2432,76.2297,76.2432,5170.0
2017-03-03 11:00:00,112.83,112.85,112.83,112.84,64398.0,76.2365,76.25,76.2365,76.2432,64398.0
2017-03-03 11:05:00,112.84,112.86,112.84,112.86,29783.0,76.2432,76.2567,76.2432,76.2567,29783.0
2017-03-03 11:10:00,112.85,112.86,112.82,112.82,19176.0,76.25,76.2567,76.2297,76.2297,19176.0
2017-03-03 11:15:00,112.82,112.84,112.81,112.82,18420.0,76.2297,76.2432,76.223,76.2297,18420.0
2017-03-03 11:20:00,112.82,112.82,112.79,112.8,31108.0,76.2297,76.2297,76.2094,76.2162,31108.0
2017-03-03 11:25:00,112.8,112.82,112.79,112.82,12533.0,76.2162,76.2297,76.2094,76.2297,12533.0
2017-03-03 11:30:00,112.83,112.84,112.82,112.84,37875.0,76.2365,76.2432,76.2297,76.2432,37875.0
2017-03-03 11:35:00,112.84,112.85,112.81,112.85,24180.0,76.2432,76.25,76.223,76.25,24180.0
2017-03-03 11:40:00,112.85,112.86,112.84,112.86,13711.0,76.25,76.2567,76.2432,76.2567,13711.0
2017-03-03 11:45:00,112.86,112.88,112.85,112.86,38369.0,76.2567,76.2703,76.25,76.2567,38369.0
2017-03-03 11:50:00,112.86,112.86,112.85,112.86,2423.0,76.2567,76.2567,76.25,76.2567,2423.0
2017-03-03 11:55:00,112.86,112.86,112.85,112.86,7253.0,76.2567,76.2567,76.25,76.2567,7253.0
2017-03-03 12:00:00,112.86,112.86,112.85,112.86,30781.0,76.2567,76.2567,76.25,76.2567,30781.0
2017-03-03 12:05:00,112.85,112.87,112.85,112.86,26114.0,76.25,76.2635,76.25,76.2567,26114.0
2017-03-03 12:10:00,112.86,112.87,112.85,112.85,17222.0,76.2567,76.2635,76.25,76.25,17222.0
2017-03-03 12:15:00,112.86,112.88,112.85,112.88,12467.0,76.2567,76.2703,76.25,76.2703,12467.0
2017-03-03 12:20:00,112.88,112.88,112.87,112.88,6623.0,76.2703,76.2703,76.2635,76.2703,6623.0
2017-03-03 12:25:00,112.88,112.9,112.86,112.9,18526.0,76.2703,76.2838,76.2567,76.2838,18526.0
2017-03-03 12:30:00,112.89,112.9,112.86,112.89,6213.0,76.277,76.2838,76.2567,76.277,6213.0
2017-03-03 12:35:00,112.9,112.9,112.89,112.9,6756.0,76.2838,76.2838,76.277,76.2838,6756.0
2017-03-03 12:40:00,112.9,112.92,112.89,112.91,19251.0,76.2838,76.2973,76.277,76.2905,19251.0
2017-03-03 12:45:00,112.91,112.92,112.9,112.91,3600.0,76.2905,76.2973,76.2838,76.2905,3600.0
2017-03-03 12:50:00,112.92,112.92,112.88,112.91,10626.0,76.2973,76.2973,76.2703,76.2905,10626.0
2017-03-03 12:55:00,112.89,112.92,112.88,112.91,3967.0,76.277,76.2973,76.2703,76.2905,3967.0
2017-03-03 13:00:00,112.91,112.93,112.75,112.93,89202.0,76.2905,76.304,76.1824,76.304,89202.0
2017-03-03 13:05:00,112.93,112.93,112.89,112.92,10693.0,76.304,76.304,76.277,76.2973,10693.0
2017-03-03 13:10:00,112.92,113.06,112.9,112.99,17126.0,76.2973,76.3919,76.2838,76.3446,17126.0
2017-03-03 13:15:00,113.0,113.0,112.83,112.83,12130.0,76.3513,76.3513,76.2365,76.2365,12130.0
2017-03-03 13:20:00,112.88,112.91,112.83,112.84,19538.0,76.2703,76.2905,76.2365,76.2432,19538.0
2017-03-03 13:25:00,112.84,112.89,112.84,112.86,13285.0,76.2432,76.277,76.2432,76.2567,13285.0
2017-03-03 13:30:00,112.88,112.88,112.8,112.82,25664.0,76.2703,76.2703,76.2162,76.2297,25664.0
2017-03-03 13:35:00,112.84,112.9,112.82,112.87,12296.0,76.2432,76.2838,76.2297,76.2635,12296.0
2017-03-03 13:40:00,112.87,112.95,112.86,112.95,13719.0,76.2635,76.3175,76.2567,76.3175,13719.0
2017-03-03 13:45:00,112.95,112.98,112.91,112.96,8850.0,76.3175,76.3378,76.2905,76.3243,8850.0
2017-03-03 13:50:00,112.97,113.01,112.95,113.0,20383.0,76.3311,76.3581,76.3175,76.3513,20383.0
2017-03-03 13:55:00,113.01,113.06,113.0,113.05,15065.0,76.3581,76.3919,76.3513,76.3851,15065.0
2017-03-03 14:00:00,113.05,113.07,113.03,113.06,46274.0,76.3851,76.3986,76.3716,76.3919,46274.0
2017-03-03 14:05:00,113.07,113.09,113.06,113.09,62907.0,76.3986,76.4121,76.3919,76.4121,62907.0
2017-03-03 14:10:00,113.08,113.08,113.06,113.07,12596.0,76.4054,76.4054,76.3919,76.3986,12596.0
2017-03-03 14:15:00,113.06,113.09,113.05,113.08,20031.0,76.3919,76.4121,76.3851,76.4054,20031.0
2017-03-03 14:20:00,113.08,113.09,113.06,113.08,8445.0,76.4054,76.4121,76.3919,76.4054,8445.0
2017-03-03 14:25:00,113.08,113.1,113.07,113.08,20503.0,76.4054,76.4189,76.3986,76.4054,20503.0
2017-03-03 14:30:00,113.09,113.13,113.08,113.12,16890.0,76.4121,76.4392,76.4054,76.4324,16890.0
2017-03-03 14:35:00,113.13,113.14,113.05,113.1,22409.0,76.4392,76.4459,76.3851,76.4189,22409.0
2017-03-03 14:40:00,113.1,113.14,113.09,113.14,99498.0,76.4189,76.4459,76.4121,76.4459,99498.0
2017-03-03 14:45:00,113.14,113.16,113.13,113.13,15382.0,76.4459,76.4594,76.4392,76.4392,15382.0
2017-03-03 14:50:00,113.14,113.16,113.13,113.16,7180.0,76.4459,76.4594,76.4392,76.4594,7180.0
2017-03-03 14:55:00,113.16,113.16,113.14,113.15,20889.0,76.4594,76.4594,76.4459,76.4527,20889.0
2017-03-03 15:00:00,113.15,113.15,113.12,113.14,20689.0,76.4527,76.4527,76.4324,76.4459,20689.0
2017-03-03 15:05:00,113.14,113.15,113.14,113.15,8000.0,76.4459,76.4527,76.4459,76.4527,8000.0
2017-03-03 15:10:00,113.15,113.15,113.13,113.14,13243.0,76.4527,76.4527,76.4392,76.4459,13243.0
2017-03-03 15:15:00,113.14,113.15,113.12,113.14,32577.0,76.4459,76.4527,76.4324,76.4459,32577.0
2017-03-03 15:20:00,113.15,113.15,113.05,113.14,56800.0,76.4527,76.4527,76.3851,76.4459,56800.0
2017-03-03 15:25:00,113.14,113.16,113.14,113.16,11576.0,76.4459,76.4594,76.4459,76.4594,11576.0
2017-03-03 15:30:00,113.16,113.16,113.15,113.16,20753.0,76.4594,76.4594,76.4527,76.4594,20753.0
2017-03-03 15:35:00,113.16,113.19,113.16,113.18,16063.0,76.4594,76.4797,76.4594,76.473,16063.0
2017-03-03 15:40:00,113.19,113.19,113.15,113.17,23846.0,76.4797,76.4797,76.4527,76.4662,23846.0
2017-03-03 15:45:00,113.17,113.18,113.16,113.17,35964.0,76.4662,76.473,76.4594,76.4662,35964.0
2017-03-03 15:50:00,113.16,113.19,113.11,113.14,50965.0,76.4594,76.4797,76.4257,76.4459,50965.0
2017-03-03 15:55:00,113.13,113.19,113.1,113.15,93104.0,76.4392,76.4797,76.4189,76.4527,93104.0
2017-03-06 09:30:00,113.15,113.23,113.01,113.05,15711.0,76.4527,76.5067,76.3581,76.3851,15711.0
2017-03-06 09:35:00,113.07,113.08,113.06,113.07,31778.0,76.3986,76.4054,76.3919,76.3986,31778.0
2017-03-06 09:40:00,113.07,113.07,113.02,113.03,23332.0,76.3986,76.3986,76.3648,76.3716,23332.0
2017-03-06 09:45:00,113.03,113.04,113.03,113.04,4106.0,76.3716,76.3784,76.3716,76.3784,4106.0
2017-03-06 09:50:00,113.09,113.09,113.04,113.07,10648.0,76.4121,76.4121,76.3784,76.3986,10648.0
2017-03-06 09:55:00,113.06,113.08,113.05,113.08,7965.0,76.3919,76.4054,76.3851,76.4054,7965.0
2017-03-06 10:00:00,113.08,113.1,113.06,113.09,12701.0,76.4054,76.4189,76.3919,76.4121,12701.0
2017-03-06 10:05:00,113.1,113.1,113.07,113.07,8516.0,76.4189,76.4189,76.3986,76.3986,8516.0
2017-03-06 10:10:00,113.09,113.1,113.08,113.09,4633.0,76.4121,76.4189,76.4054,76.4121,4633.0
2017-03-06 10:15:00,113.1,113.1,113.06,113.09,2725.0,76.4189,76.4189,76.3919,76.4121,2725.0
2017-03-06 10:20:00,113.09,113.09,113.06,113.07,5903.0,76.4121,76.4121,76.3919,76.3986,5903.0
2017-03-06 10:25:00,113.09,113.09,113.08,113.08,2200.0,76.4121,76.4121,76.4054,76.4054,2200.0
2017-03-06 10:30:00,113.08,113.09,113.02,113.02,7007.0,76.4054,76.4121,76.3648,76.3648,7007.0
2017-03-06 10:35:00,113.03,113.04,113.02,113.03,24701.0,76.3716,76.3784,76.3648,76.3716,24701.0
2017-03-06 10:40:00,113.03,113.04,113.02,113.04,6381.0,76.3716,76.3784,76.3648,76.3784,6381.0
2017-03-06 10:45:00,113.03,113.04,113.01,113.01,10501.0,76.3716,76.3784,76.3581,76.3581,10501.0
2017-03-06 10:50:00,113.02,113.02,113.01,113.01,40193.0,76.3648,76.3648,76.3581,76.3581,40193.0
2017-03-06 10:55:00,113.01,113.01,112.98,112.98,9144.0,76.3581,76.3581,76.3378,76.3378,9144.0
2017-03-06 11:00:00,113.0,113.0,112.96,112.97,41549.0,76.3513,76.3513,76.3243,76.3311,41549.0
2017-03-06 11:05:00,112.97,113.0,112.96,113.0,3600.0,76.3311,76.3513,76.3243,76.3513,3600.0
2017-03-06 11:10:00,112.99,112.99,112.92,112.94,122744.0,76.3446,76.3446,76.2973,76.3108,122744.0
2017-03-06 11:15:00,112.95,112.95,112.92,112.93,14034.0,76.3175,76.3175,76.2973,76.304,14034.0
2017-03-06 11:20:00,112.93,112.95,112.92,112.95,8055.0,76.304,76.3175,76.2973,76.3175,8055.0
2017-03-06 11:25:00,112.95,112.95,112.93,112.95,8072.0,76.3175,76.3175,76.304,76.3175,8072.0
2017-03-06 11:30:00,112.95,112.95,112.94,112.95,9616.0,76.3175,76.3175,76.3108,76.3175,9616.0
2017-03-06 11:35:00,112.95,112.98,112.94,112.96,2238.0,76.3175,76.3378,76.3108,76.3243,2238.0
2017-03-06 11:40:00,112.97,112.97,112.94,112.97,3087.0,76.3311,76.3311,76.3108,76.3311,3087.0
2017-03-06 11:45:00,112.95,112.98,112.95,112.96,3164.0,76.3175,76.3378,76.3175,76.3243,3164.0
2017-03-06 11:50:00,112.96,112.96,112.95,112.96,5088.0,76.3243,76.3243,76.3175,76.3243,5088.0
2017-03-06 11:55:00,112.95,113.0,112.95,113.0,7236.0,76.3175,76.3513,76.3175,76.3513,7236.0
2017-03-06 12:00:00,112.99,113.02,112.98,113.02,13194.0,76.3446,76.3648,76.3378,76.3648,13194.0
2017-03-06 12:05:00,113.02,113.04,113.01,113.04,5626.0,76.3648,76.3784,76.3581,76.3784,5626.0
2017-03-06 12:10:00,113.04,113.05,113.04,113.05,1312.0,76.3784,76.3851,76.3784,76.3851,1312.0
2017-03-06 12:15:00,113.03,113.05,113.03,113.03,53511.0,76.3716,76.3851,76.3716,76.3716,53511.0
2017-03-06 12:20:00,113.03,113.03,113.02,113.02,11278.0,76.3716,76.3716,76.3648,76.3648,11278.0
2017-03-06 12:25:00,113.01,113.05,113.01,113.05,2551.0,76.3581,76.3851,76.3581,76.3851,2551.0
2017-03-06 12:30:00,113.01,113.04,113.01,113.04,3664.0,76.3581,76.3784,76.3581,76.3784,3664.0
2017-03-06 12:35:00,113.04,113.05,113.03,113.05,2505.0,76.3784,76.3851,76.3716,76.3851,2505.0
2017-03-06 12:40:00,113.05,113.05,113.04,113.04,1325.0,76.3851,76.3851,76.3784,76.3784,1325.0
2017-03-06 12:45:00,113.04,113.05,113.03,113.04,1850.0,76.3784,76.3851,76.3716,76.3784,1850.0
2017-03-06 12:50:00,113.03,113.04,113.02,113.03,3339.0,76.3716,76.3784,76.3648,76.3716,3339.0
2017-03-06 12:55:00,113.03,113.03,113.01,113.03,690.0,76.3716,76.3716,76.3581,76.3716,690.0
2017-03-06 13:00:00,113.03,113.03,113.02,113.03,4952.0,76.3716,76.3716,76.3648,76.3716,4952.0
2017-03-06 13:05:00,113.02,113.03,113.0,113.0,52100.0,76.3648,76.3716,76.3513,76.3513,52100.0
2017-03-06 13:10:00,113.0,113.03,113.0,113.03,54826.0,76.3513,76.3716,76.3513,76.3716,54826.0
2017-03-06 13:15:00,113.03,113.05,113.02,113.04,2326.0,76.3716,76.3851,76.3648,76.3784,2326.0
2017-03-06 13:20:00,113.03,113.05,113.02,113.04,2800.0,76.3716,76.3851,76.3648,76.3784,2800.0
2017-03-06 13:25:00,113.03,113.05,113.02,113.04,2446.0,76.3716,76.3851,76.3648,76.3784,2446.0
2017-03-06 13:30:00,113.04,113.05,113.04,113.04,12200.0,76.3784,76.3851,76.3784,76.3784,12200.0
2017-03-06 13:35:00,113.05,113.05,113.01,113.02,14127.0,76.3851,76.3851,76.3581,76.3648,14127.0
2017-03-06 13:40:00,113.04,113.04,113.02,113.02,3813.0,76.3784,76.3784,76.3648,76.3648,3813.0
2017-03-06 13:45:00,113.04,113.05,113.02,113.05,2642.0,76.3784,76.3851,76.3648,76.3851,2642.0
2017-03-06 13:50:00,113.05,113.05,113.03,113.05,1886.0,76.3851,76.3851,76.3716,76.3851,1886.0
2017-03-06 13:55:00,113.05,113.05,113.02,113.05,3984.0,76.3851,76.3851,76.3648,76.3851,3984.0
2017-03-06 14:00:00,113.05,113.07,113.05,113.05,6582.0,76.3851,76.3986,76.3851,76.3851,6582.0
2017-03-06 14:05:00,113.05,113.07,113.04,113.05,9370.0,76.3851,76.3986,76.3784,76.3851,9370.0
2017-03-06 14:10:00,113.06,113.06,113.04,113.05,4088.0,76.3919,76.3919,76.3784,76.3851,4088.0
2017-03-06 14:15:00,113.05,113.07,113.04,113.05,7894.0,76.3851,76.3986,76.3784,76.3851,7894.0
2017-03-06 14:20:00,113.04,113.07,113.02,113.06,12110.0,76.3784,76.3986,76.3648,76.3919,12110.0
2017-03-06 14:25:00,113.06,113.07,113.05,113.06,8274.0,76.3919,76.3986,76.3851,76.3919,8274.0
2017-03-06 14:30:00,113.06,113.07,113.04,113.04,5358.0,76.3919,76.3986,76.3784,76.3784,5358.0
2017-03-06 14:35:00,113.06,113.08,113.05,113.06,12663.0,76.3919,76.4054,76.3851,76.3919,12663.0
2017-03-06 14:40:00,113.07,113.09,113.06,113.08,5652.0,76.3986,76.4121,76.3919,76.4054,5652.0
2017-03-06 14:45:00,113.08,113.09,113.06,113.07,6351.0,76.4054,76.4121,76.3919,76.3986,6351.0
2017-03-06 14:50:00,113.07,113.09,113.06,113.09,5300.0,76.3986,76.4121,76.3919,76.4121,5300.0
2017-03-06 14:55:00,113.09,113.1,113.08,113.1,8731.0,76.4121,76.4189,76.4054,76.4189,8731.0
2017-03-06 15:00:00,113.1,113.11,113.09,113.1,8078.0,76.4189,76.4257,76.4121,76.4189,8078.0
2017-03-06 15:05:00,113.09,113.11,113.05,113.09,23711.0,76.4121,76.4257,76.3851,76.4121,23711.0
2017-03-06 15:10:00,113.09,113.11,113.07,113.07,6756.0,76.4121,76.4257,76.3986,76.3986,6756.0
2017-03-06 15:15:00,113.08,113.11,113.08,113.1,12568.0,76.4054,76.4257,76.4054,76.4189,12568.0
2017-03-06 15:20:00,113.1,113.1,113.06,113.1,9759.0,76.4189,76.4189,76.3919,76.4189,9759.0
2017-03-06 15:25:00,113.1,113.1,113.08,113.1,8425.0,76.4189,76.4189,76.4054,76.4189,8425.0
2017-03-06 15:30:00,113.09,113.11,113.07,113.11,10933.0,76.4121,76.4257,76.3986,76.4257,10933.0
2017-03-06 15:35:00,113.11,113.11,113.08,113.1,7949.0,76.4257,76.4257,76.4054,76.4189,7949.0
2017-03-06 15:40:00,113.09,113.11,113.07,113.11,13683.0,76.4121,76.4257,76.3986,76.4257,13683.0
2017-03-06 15:45:00,113.11,113.12,113.1,113.12,9178.0,76.4257,76.4324,76.4189,76.4324,9178.0
2017-03-06 15:50:00,113.11,113.13,113.1,113.1,14186.0,76.4257,76.4392,76.4189,76.4189,14186.0
2017-03-06 15:55:00,113.08,113.13,113.08,113.1,17221.0,76.4054,76.4392,76.4054,76.4189,17221.0
2017-03-07 09:30:00,113.19,113.31,113.09,113.15,13559.0,76.4797,76.5608,76.4121,76.4527,13559.0
2017-03-07 09:35:00,113.16,113.18,113.15,113.15,8648.0,76.4594,76.473,76.4527,76.4527,8648.0
2017-03-07 09:40:00,113.15,113.15,113.09,113.09,47735.0,76.4527,76.4527,76.4121,76.4121,47735.0
2017-03-07 09:45:00,113.1,113.12,113.09,113.09,17351.0,76.4189,76.4324,76.4121,76.4121,17351.0
2017-03-07 09:50:00,113.09,113.09,113.06,113.07,11196.0,76.4121,76.4121,76.3919,76.3986,11196.0
2017-03-07 09:55:00,113.08,113.09,113.06,113.08,53454.0,76.4054,76.4121,76.3919,76.4054,53454.0
2017-03-07 10:00:00,113.08,113.08,113.07,113.07,18434.0,76.4054,76.4054,76.3986,76.3986,18434.0
2017-03-07 10:05:00,113.06,113.07,113.06,113.07,8274.0,76.3919,76.3986,76.3919,76.3986,8274.0
2017-03-07 10:10:00,113.07,113.08,113.05,113.08,18739.0,76.3986,76.4054,76.3851,76.4054,18739.0
2017-03-07 10:15:00,113.08,113.08,113.07,113.08,5500.0,76.4054,76.4054,76.3986,76.4054,5500.0
2017-03-07 10:20:00,113.07,113.08,113.05,113.08,5791.0,76.3986,76.4054,76.3851,76.4054,5791.0
2017-03-07 10:25:00,113.08,113.09,113.05,113.07,7960.0,76.4054,76.4121,76.3851,76.3986,7960.0
2017-03-07 10:30:00,113.07,113.08,113.06,113.08,20489.0,76.3986,76.4054,76.3919,76.4054,20489.0
2017-03-07 10:35:00,113.07,113.08,113.06,113.06,15672.0,76.3986,76.4054,76.3919,76.3919,15672.0
2017-03-07 10:40:00,113.06,113.08,113.06,113.08,7018.0,76.3919,76.4054,76.3919,76.4054,7018.0
2017-03-07 10:45:00,113.08,113.12,113.08,113.1,17459.0,76.4054,76.4324,76.4054,76.4189,17459.0
2017-03-07 10:50:00,113.11,113.11,113.09,113.09,5656.0,76.4257,76.4257,76.4121,76.4121,5656.0
2017-03-07 10:55:00,113.09,113.12,113.08,113.08,3500.0,76.4121,76.4324,76.4054,76.4054,3500.0
2017-03-07 11:00:00,113.1,113.1,113.08,113.1,11370.0,76.4189,76.4189,76.4054,76.4189,11370.0
2017-03-07 11:05:00,113.09,113.12,113.09,113.12,7543.0,76.4121,76.4324,76.4121,76.4324,7543.0
2017-03-07 11:10:00,113.12,113.12,113.11,113.12,6890.0,76.4324,76.4324,76.4257,76.4324,6890.0
2017-03-07 11:15:00,113.12,113.12,113.07,113.07,15554.0,76.4324,76.4324,76.3986,76.3986,15554.0
2017-03-07 11:20:00,113.08,113.11,113.07,113.09,10048.0,76.4054,76.4257,76.3986,76.4121,10048.0
2017-03-07 11:25:00,113.1,113.11,113.07,113.1,4912.0,76.4189,76.4257,76.3986,76.4189,4912.0
2017-03-07 11:30:00,113.1,113.1,113.04,113.05,34294.0,76.4189,76.4189,76.3784,76.3851,34294.0
2017-03-07 11:35:00,113.05,113.08,113.04,113.05,9688.0,76.3851,76.4054,76.3784,76.3851,9688.0
2017-03-07 11:40:00,113.07,113.07,113.04,113.04,15846.0,76.3986,76.3986,76.3784,76.3784,15846.0
2017-03-07 11:45:00,113.04,113.04,113.02,113.03,51102.0,76.3784,76.3784,76.3648,76.3716,51102.0
2017-03-07 11:50:00,113.03,113.03,113.01,113.03,11246.0,76.3716,76.3716,76.3581,76.3716,11246.0
2017-03-07 11:55:00,113.03,113.03,113.02,113.03,1299.0,76.3716,76.3716,76.3648,76.3716,1299.0
2017-03-07 12:00:00,113.03,113.05,113.02,113.04,11759.0,76.3716,76.3851,76.3648,76.3784,11759.0
2017-03-07 12:05:00,113.05,113.05,113.04,113.05,4917.0,76.3851,76.3851,76.3784,76.3851,4917.0
2017-03-07 12:10:00,113.05,113.06,113.04,113.06,4895.0,76.3851,76.3919,76.3784,76.3919,4895.0
2017-03-07 12:15:00,113.05,113.06,113.05,113.06,34586.0,76.3851,76.3919,76.3851,76.3919,34586.0
2017-03-07 12:20:00,113.06,113.06,113.05,113.06,5854.0,76.3919,76.3919,76.3851,76.3919,5854.0
2017-03-07 12:25:00,113.05,113.06,113.04,113.06,19774.0,76.3851,76.3919,76.3784,76.3919,19774.0
2017-03-07 12:30:00,113.06,113.06,113.05,113.06,12013.0,76.3919,76.3919,76.3851,76.3919,12013.0
2017-03-07 12:35:00,113.06,113.06,113.05,113.06,1620.0,76.3919,76.3919,76.3851,76.3919,1620.0
2017-03-07 12:40:00,113.06,113.06,113.05,113.06,1389.0,76.3919,76.3919,76.3851,76.3919,1389.0
2017-03-07 12:45:00,113.05,113.06,113.05,113.05,1250.0,76.3851,76.3919,76.3851,76.3851,1250.0
2017-03-07 12:50:00,113.06,113.06,113.05,113.06,2875.0,76.3919,76.3919,76.3851,76.3919,2875.0
2017-03-07 12:55:00,113.06,113.06,113.05,113.05,3257.0,76.3919,76.3919,76.3851,76.3851,3257.0
2017-03-07 13:00:00,113.06,113.06,113.05,113.05,9041.0,76.3919,76.3919,76.3851,76.3851,9041.0
2017-03-07 13:05:00,113.06,113.09,113.06,113.09,2000.0,76.3919,76.4121,76.3919,76.4121,2000.0
2017-03-07 13:10:00,113.11,113.11,113.06,113.07,2778.0,76.4257,76.4257,76.3919,76.3986,2778.0
2017-03-07 13:15:00,113.07,113.08,113.06,113.08,7095.0,76.3986,76.4054,76.3919,76.4054,7095.0
2017-03-07 13:20:00,113.07,113.09,113.07,113.09,18763.0,76.3986,76.4121,76.3986,76.4121,18763.0
2017-03-07 13:25:00,113.08,113.09,113.07,113.07,4955.0,76.4054,76.4121,76.3986,76.3986,4955.0
2017-03-07 13:30:00,113.08,113.08,113.07,113.08,2883.0,76.4054,76.4054,76.3986,76.4054,2883.0
2017-03-07 13:35:00,113.08,113.08,113.07,113.08,959.0,76.4054,76.4054,76.3986,76.4054,959.0
2017-03-07 13:40:00,113.08,113.08,113.06,113.06,2639.0,76.4054,76.4054,76.3919,76.3919,2639.0
2017-03-07 13:45:00,113.06,113.07,113.05,113.07,1513.0,76.3919,76.3986,76.3851,76.3986,1513.0
2017-03-07 13:50:00,113.07,113.07,113.06,113.07,2560.0,76.3986,76.3986,76.3919,76.3986,2560.0
2017-03-07 13:55:00,113.07,113.07,113.04,113.05,5592.0,76.3986,76.3986,76.3784,76.3851,5592.0
2017-03-07 14:00:00,113.05,113.05,112.97,113.04,29581.0,76.3851,76.3851,76.3311,76.3784,29581.0
2017-03-07 14:05:00,113.03,113.03,112.99,113.0,4886.0,76.3716,76.3716,76.3446,76.3513,4886.0
2017-03-07 14:10:00,113.0,113.08,112.99,113.05,6599.0,76.3513,76.4054,76.3446,76.3851,6599.0
2017-03-07 14:15:00,113.05,113.05,113.01,113.04,3078.0,76.3851,76.3851,76.3581,76.3784,3078.0
2017-03-07 14:20:00,113.05,113.07,113.05,113.05,1968.0,76.3851,76.3986,76.3851,76.3851,1968.0
2017-03-07 14:25:00,113.03,113.04,113.02,113.03,6172.0,76.3716,76.3784,76.3648,76.3716,6172.0
2017-03-07 14:30:00,113.03,113.04,113.01,113.01,9236.0,76.3716,76.3784,76.3581,76.3581,9236.0
2017-03-07 14:35:00,113.01,113.02,112.96,112.99,16024.0,76.3581,76.3648,76.3243,76.3446,16024.0
2017-03-07 14:40:00,112.99,113.04,112.98,113.04,20373.0,76.3446,76.3784,76.3378,76.3784,20373.0
2017-03-07 14:45:00,113.05,113.05,113.01,113.01,2171.0,76.3851,76.3851,76.3581,76.3581,2171.0
2017-03-07 14:50:00,113.03,113.03,112.98,112.98,3705.0,76.3716,76.3716,76.3378,76.3378,3705.0
2017-03-07 14:55:00,112.99,113.06,112.98,113.01,14518.0,76.3446,76.3919,76.3378,76.3581,14518.0
2017-03-07 15:00:00,113.03,113.04,113.0,113.03,6179.0,76.3716,76.3784,76.3513,76.3716,6179.0
2017-03-07 15:05:00,113.01,113.04,113.01,113.02,4712.0,76.3581,76.3784,76.3581,76.3648,4712.0
2017-03-07 15:10:00,113.03,113.04,112.98,112.99,11992.0,76.3716,76.3784,76.3378,76.3446,11992.0
2017-03-07 15:15:00,113.02,113.03,113.0,113.0,8373.0,76.3648,76.3716,76.3513,76.3513,8373.0
2017-03-07 15:20:00,113.01,113.01,113.0,113.0,9606.0,76.3581,76.3581,76.3513,76.3513,9606.0
2017-03-07 15:25:00,113.01,113.02,112.98,113.0,19708.0,76.3581,76.3648,76.3378,76.3513,19708.0
2017-03-07 15:30:00,113.0,113.01,112.93,112.94,7679.0,76.3513,76.3581,76.304,76.3108,7679.0
2017-03-07 15:35:00,112.94,113.02,112.93,112.97,17972.0,76.3108,76.3648,76.304,76.3311,17972.0
2017-03-07 15:40:00,112.97,112.97,112.95,112.96,3819.0,76.3311,76.3311,76.3175,76.3243,3819.0
2017-03-07 15:45:00,112.96,112.96,112.94,112.95,9376.0,76.3243,76.3243,76.3108,76.3175,9376.0
2017-03-07 15:50:00,112.95,112.95,112.94,112.95,26465.0,76.3175,76.3175,76.3108,76.3175,26465.0
2017-03-07 15:55:00,112.95,112.99,112.92,112.93,57036.0,76.3175,76.3446,76.2973,76.304,57036.0
2017-03-08 09:30:00,112.51,112.52,112.24,112.46,44489.0,76.0203,76.027,75.8378,75.9865,44489.0
2017-03-08 09:35:00,112.46,112.51,112.46,112.51,23888.0,75.9865,76.0203,75.9865,76.0203,23888.0
2017-03-08 09:40:00,112.5,112.53,112.5,112.53,37030.0,76.0135,76.0338,76.0135,76.0338,37030.0
2017-03-08 09:45:00,112.53,112.55,112.53,112.55,8273.0,76.0338,76.0473,76.0338,76.0473,8273.0
2017-03-08 09:50:00,112.55,112.55,112.52,112.52,13241.0,76.0473,76.0473,76.027,76.027,13241.0
2017-03-08 09:55:00,112.53,112.55,112.52,112.54,4202.0,76.0338,76.0473,76.027,76.0405,4202.0
2017-03-08 10:00:00,112.55,112.55,112.5,112.51,91197.0,76.0473,76.0473,76.0135,76.0203,91197.0
2017-03-08 10:05:00,112.5,112.51,112.48,112.48,18646.0,76.0135,76.0203,76.0,76.0,18646.0
2017-03-08 10:10:00,112.47,112.48,112.45,112.46,7799.0,75.9932,76.0,75.9797,75.9865,7799.0
2017-03-08 10:15:00,112.46,112.47,112.45,112.47,6622.0,75.9865,75.9932,75.9797,75.9932,6622.0
2017-03-08 10:20:00,112.46,112.47,112.45,112.46,12591.0,75.9865,75.9932,75.9797,75.9865,12591.0
2017-03-08 10:25:00,112.46,112.48,112.44,112.48,19966.0,75.9865,76.0,75.973,76.0,19966.0
2017-03-08 10:30:00,112.48,112.49,112.47,112.48,4100.0,76.0,76.0067,75.9932,76.0,4100.0
2017-03-08 10:35:00,112.48,112.49,112.47,112.48,3526.0,76.0,76.0067,75.9932,76.0,3526.0
2017-03-08 10:40:00,112.48,112.5,112.48,112.48,38835.0,76.0,76.0135,76.0,76.0,38835.0
2017-03-08 10:45:00,112.48,112.48,112.47,112.47,7625.0,76.0,76.0,75.9932,75.9932,7625.0
2017-03-08 10:50:00,112.47,112.48,112.47,112.48,4849.0,75.9932,76.0,75.9932,76.0,4849.0
2017-03-08 10:55:00,112.47,112.48,112.47,112.47,6357.0,75.9932,76.0,75.9932,75.9932,6357.0
2017-03-08 11:00:00,112.47,112.48,112.46,112.46,15445.0,75.9932,76.0,75.9865,75.9865,15445.0
2017-03-08 11:05:00,112.46,112.47,112.45,112.45,12373.0,75.9865,75.9932,75.9797,75.9797,12373.0
2017-03-08 11:10:00,112.45,112.45,112.43,112.44,48709.0,75.9797,75.9797,75.9662,75.973,48709.0
2017-03-08 11:15:00,112.45,112.45,112.43,112.43,5833.0,75.9797,75.9797,75.9662,75.9662,5833.0
2017-03-08 11:20:00,112.43,112.44,112.42,112.42,25645.0,75.9662,75.973,75.9594,75.9594,25645.0
2017-03-08 11:25:00,112.42,112.45,112.41,112.41,24822.0,75.9594,75.9797,75.9527,75.9527,24822.0
2017-03-08 11:30:00,112.42,112.44,112.41,112.41,11783.0,75.9594,75.973,75.9527,75.9527,11783.0
2017-03-08 11:35:00,112.42,112.43,112.42,112.42,3887.0,75.9594,75.9662,75.9594,75.9594,3887.0
2017-03-08 11:40:00,112.42,112.43,112.41,112.42,10839.0,75.9594,75.9662,75.9527,75.9594,10839.0
2017-03-08 11:45:00,112.41,112.42,112.41,112.42,3950.0,75.9527,75.9594,75.9527,75.9594,3950.0
2017-03-08 11:50:00,112.42,112.44,112.41,112.44,13544.0,75.9594,75.973,75.9527,75.973,13544.0
2017-03-08 11:55:00,112.44,112.44,112.43,112.44,7521.0,75.973,75.973,75.9662,75.973,7521.0
2017-03-08 12:00:00,112.43,112.44,112.42,112.42,16928.0,75.9662,75.973,75.9594,75.9594,16928.0
2017-03-08 12:05:00,112.42,112.42,112.37,112.41,55559.0,75.9594,75.9594,75.9257,75.9527,55559.0
2017-03-08 12:10:00,112.4,112.41,112.38,112.38,6785.0,75.9459,75.9527,75.9324,75.9324,6785.0
2017-03-08 12:15:00,112.39,112.42,112.38,112.38,12921.0,75.9392,75.9594,75.9324,75.9324,12921.0
2017-03-08 12:20:00,112.38,112.41,112.38,112.4,8853.0,75.9324,75.9527,75.9324,75.9459,8853.0
2017-03-08 12:25:00,112.41,112.41,112.38,112.4,10163.0,75.9527,75.9527,75.9324,75.9459,10163.0
2017-03-08 12:30:00,112.4,112.4,112.38,112.38,15561.0,75.9459,75.9459,75.9324,75.9324,15561.0
2017-03-08 12:35:00,112.39,112.41,112.37,112.41,30211.0,75.9392,75.9527,75.9257,75.9527,30211.0
2017-03-08 12:40:00,112.4,112.43,112.4,112.41,5407.0,75.9459,75.9662,75.9459,75.9527,5407.0
2017-03-08 12:45:00,112.4,112.4,112.38,112.38,12511.0,75.9459,75.9459,75.9324,75.9324,12511.0
2017-03-08 12:50:00,112.38,112.4,112.38,112.39,4808.0,75.9324,75.9459,75.9324,75.9392,4808.0
2017-03-08 12:55:00,112.4,112.4,112.38,112.38,10091.0,75.9459,75.9459,75.9324,75.9324,10091.0
2017-03-08 13:00:00,112.39,112.42,112.38,112.39,12600.0,75.9392,75.9594,75.9324,75.9392,12600.0
2017-03-08 13:05:00,112.39,112.4,112.38,112.38,22224.0,75.9392,75.9459,75.9324,75.9324,22224.0
2017-03-08 13:10:00,112.38,112.38,112.37,112.38,7407.0,75.9324,75.9324,75.9257,75.9324,7407.0
2017-03-08 13:15:00,112.39,112.41,112.38,112.4,4693.0,75.9392,75.9527,75.9324,75.9459,4693.0
2017-03-08 13:20:00,112.41,112.42,112.4,112.42,22620.0,75.9527,75.9594,75.9459,75.9594,22620.0
2017-03-08 13:25:00,112.43,112.43,112.42,112.43,8834.0,75.9662,75.9662,75.9594,75.9662,8834.0
2017-03-08 13:30:00,112.43,112.45,112.42,112.45,2176.0,75.9662,75.9797,75.9594,75.9797,2176.0
2017-03-08 13:35:00,112.45,112.49,112.45,112.47,4950.0,75.9797,76.0067,75.9797,75.9932,4950.0
2017-03-08 13:40:00,112.47,112.49,112.47,112.48,5193.0,75.9932,76.0067,75.9932,76.0,5193.0
2017-03-08 13:45:00,112.49,112.49,112.41,112.42,8485.0,76.0067,76.0067,75.9527,75.9594,8485.0
2017-03-08 13:50:00,112.42,112.44,112.42,112.44,5113.0,75.9594,75.973,75.9594,75.973,5113.0
2017-03-08 13:55:00,112.44,112.45,112.41,112.43,11087.0,75.973,75.9797,75.9527,75.9662,11087.0
2017-03-08 14:00:00,112.43,112.45,112.43,112.45,4625.0,75.9662,75.9797,75.9662,75.9797,4625.0
2017-03-08 14:05:00,112.45,112.49,112.42,112.42,10564.0,75.9797,76.0067,75.9594,75.9594,10564.0
2017-03-08 14:10:00,112.41,112.41,112.4,112.41,2699.0,75.9527,75.9527,75.9459,75.9527,2699.0
2017-03-08 14:15:00,112.41,112.42,112.36,112.37,9535.0,75.9527,75.9594,75.9189,75.9257,9535.0
2017-03-08 14:20:00,112.37,112.38,112.35,112.36,19050.0,75.9257,75.9324,75.9121,75.9189,19050.0
2017-03-08 14:25:00,112.36,112.37,112.33,112.33,15900.0,75.9189,75.9257,75.8986,75.8986,15900.0
2017-03-08 14:30:00,112.33,112.34,112.29,112.3,85154.0,75.8986,75.9054,75.8716,75.8784,85154.0
2017-03-08 14:35:00,112.29,112.3,112.29,112.3,8166.0,75.8716,75.8784,75.8716,75.8784,8166.0
2017-03-08 14:40:00,112.3,112.3,112.27,112.3,212504.0,75.8784,75.8784,75.8581,75.8784,212504.0
2017-03-08 14:45:00,112.31,112.31,112.26,112.27,14604.0,75.8851,75.8851,75.8513,75.8581,14604.0
2017-03-08 14:50:00,112.26,112.28,112.25,112.27,50997.0,75.8513,75.8648,75.8446,75.8581,50997.0
2017-03-08 14:55:00,112.28,112.3,112.27,112.29,14704.0,75.8648,75.8784,75.8581,75.8716,14704.0
2017-03-08 15:00:00,112.29,112.33,112.29,112.31,10989.0,75.8716,75.8986,75.8716,75.8851,10989.0
2017-03-08 15:05:00,112.32,112.34,112.3,112.33,21319.0,75.8919,75.9054,75.8784,75.8986,21319.0
2017-03-08 15:10:00,112.33,112.34,112.26,112.27,71610.0,75.8986,75.9054,75.8513,75.8581,71610.0
2017-03-08 15:15:00,112.27,112.28,112.26,112.27,17630.0,75.8581,75.8648,75.8513,75.8581,17630.0
2017-03-08 15:20:00,112.27,112.27,112.25,112.25,15357.0,75.8581,75.8581,75.8446,75.8446,15357.0
2017-03-08 15:25:00,112.26,112.27,112.23,112.23,16801.0,75.8513,75.8581,75.8311,75.8311,16801.0
2017-03-08 15:30:00,112.23,112.24,112.2,112.2,27131.0,75.8311,75.8378,75.8108,75.8108,27131.0
2017-03-08 15:35:00,112.2,112.21,112.19,112.19,22626.0,75.8108,75.8175,75.804,75.804,22626.0
2017-03-08 15:40:00,112.19,112.2,112.18,112.18,18123.0,75.804,75.8108,75.7973,75.7973,18123.0
2017-03-08 15:45:00,112.18,112.25,112.17,112.23,23409.0,75.7973,75.8446,75.7905,75.8311,23409.0
2017-03-08 15:50:00,112.23,112.24,112.17,112.17,41282.0,75.8311,75.8378,75.7905,75.7905,41282.0
2017-03-08 15:55:00,112.17,112.18,112.11,112.15,144592.0,75.7905,75.7973,75.75,75.777,144592.0
2017-03-09 09:30:00,111.55,111.73,111.5,111.57,139784.0,75.3716,75.4932,75.3378,75.3851,139784.0
2017-03-09 09:35:00,111.55,111.57,111.41,111.41,85402.0,75.3716,75.3851,75.277,75.277,85402.0
2017-03-09 09:40:00,111.41,111.54,111.4,111.45,89330.0,75.277,75.3648,75.2703,75.304,89330.0
2017-03-09 09:45:00,111.46,111.51,111.45,111.48,30528.0,75.3108,75.3446,75.304,75.3243,30528.0
2017-03-09 09:50:00,111.49,111.53,111.49,111.52,124222.0,75.3311,75.3581,75.3311,75.3513,124222.0
2017-03-09 09:55:00,111.52,111.53,111.51,111.52,56296.0,75.3513,75.3581,75.3446,75.3513,56296.0
2017-03-09 10:00:00,111.53,111.58,111.52,111.55,83190.0,75.3581,75.3919,75.3513,75.3716,83190.0
2017-03-09 10:05:00,111.54,111.59,111.54,111.59,92273.0,75.3648,75.3986,75.3648,75.3986,92273.0
2017-03-09 10:10:00,111.59,111.62,111.58,111.61,135984.0,75.3986,75.4189,75.3919,75.4121,135984.0
2017-03-09 10:15:00,111.62,111.69,111.6,111.68,70585.0,75.4189,75.4662,75.4054,75.4594,70585.0
2017-03-09 10:20:00,111.65,111.68,111.6,111.66,37686.0,75.4392,75.4594,75.4054,75.4459,37686.0
2017-03-09 10:25:00,111.63,111.66,111.62,111.62,93558.0,75.4257,75.4459,75.4189,75.4189,93558.0
2017-03-09 10:30:00,111.62,111.63,111.57,111.58,7124.0,75.4189,75.4257,75.3851,75.3919,7124.0
2017-03-09 10:35:00,111.59,111.59,111.56,111.57,24961.0,75.3986,75.3986,75.3784,75.3851,24961.0
2017-03-09 10:40:00,111.56,111.57,111.56,111.57,17751.0,75.3784,75.3851,75.3784,75.3851,17751.0
2017-03-09 10:45:00,111.56,111.57,111.56,111.56,10361.0,75.3784,75.3851,75.3784,75.3784,10361.0
2017-03-09 10:50:00,111.57,111.63,111.56,111.6,33189.0,75.3851,75.4257,75.3784,75.4054,33189.0
2017-03-09 10:55:00,111.6,111.62,111.56,111.6,23494.0,75.4054,75.4189,75.3784,75.4054,23494.0
2017-03-09 11:00:00,111.6,111.62,111.58,111.6,21828.0,75.4054,75.4189,75.3919,75.4054,21828.0
2017-03-09 11:05:00,111.6,111.6,111.54,111.55,12769.0,75.4054,75.4054,75.3648,75.3716,12769.0
2017-03-09 11:10:00,111.56,111.56,111.55,111.56,13405.0,75.3784,75.3784,75.3716,75.3784,13405.0
2017-03-09 11:15:00,111.55,111.61,111.54,111.6,30979.0,75.3716,75.4121,75.3648,75.4054,30979.0
2017-03-09 11:20:00,111.59,111.59,111.55,111.56,13796.0,75.3986,75.3986,75.3716,75.3784,13796.0
2017-03-09 11:25:00,111.56,111.56,111.55,111.56,10233.0,75.3784,75.3784,75.3716,75.3784,10233.0
2017-03-09 11:30:00,111.55,111.64,111.55,111.6,1032993.0,75.3716,75.4324,75.3716,75.4054,1032993.0
2017-03-09 11:35:00,111.58,111.61,111.58,111.61,35309.0,75.3919,75.4121,75.3919,75.4121,35309.0
2017-03-09 11:40:00,111.6,111.61,111.6,111.6,7502.0,75.4054,75.4121,75.4054,75.4054,7502.0
2017-03-09 11:45:00,111.61,111.67,111.61,111.67,33461.0,75.4121,75.4527,75.4121,75.4527,33461.0
2017-03-09 11:50:00,111.66,111.67,111.64,111.64,3979.0,75.4459,75.4527,75.4324,75.4324,3979.0
2017-03-09 11:55:00,111.65,111.65,111.64,111.64,17121.0,75.4392,75.4392,75.4324,75.4324,17121.0
2017-03-09 12:00:00,111.64,111.65,111.64,111.64,6646.0,75.4324,75.4392,75.4324,75.4324,6646.0
2017-03-09 12:05:00,111.65,111.67,111.64,111.64,20027.0,75.4392,75.4527,75.4324,75.4324,20027.0
2017-03-09 12:10:00,111.64,111.65,111.64,111.64,15826.0,75.4324,75.4392,75.4324,75.4324,15826.0
2017-03-09 12:15:00,111.64,111.65,111.64,111.64,14322.0,75.4324,75.4392,75.4324,75.4324,14322.0
2017-03-09 12:20:00,111.64,111.65,111.64,111.64,9484.0,75.4324,75.4392,75.4324,75.4324,9484.0
2017-03-09 12:25:00,111.64,111.65,111.62,111.63,28457.0,75.4324,75.4392,75.4189,75.4257,28457.0
2017-03-09 12:30:00,111.64,111.67,111.63,111.65,37227.0,75.4324,75.4527,75.4257,75.4392,37227.0
2017-03-09 12:35:00,111.64,111.65,111.63,111.64,14745.0,75.4324,75.4392,75.4257,75.4324,14745.0
2017-03-09 12:40:00,111.64,111.66,111.63,111.66,25920.0,75.4324,75.4459,75.4257,75.4459,25920.0
2017-03-09 12:45:00,111.65,111.65,111.64,111.65,6023.0,75.4392,75.4392,75.4324,75.4392,6023.0
2017-03-09 12:50:00,111.64,111.65,111.63,111.64,25029.0,75.4324,75.4392,75.4257,75.4324,25029.0
2017-03-09 12:55:00,111.64,111.67,111.64,111.67,17032.0,75.4324,75.4527,75.4324,75.4527,17032.0
2017-03-09 13:00:00,111.67,111.68,111.64,111.64,21913.0,75.4527,75.4594,75.4324,75.4324,21913.0
2017-03-09 13:05:00,111.64,111.66,111.63,111.65,31811.0,75.4324,75.4459,75.4257,75.4392,31811.0
2017-03-09 13:10:00,111.65,111.65,111.63,111.64,5902.0,75.4392,75.4392,75.4257,75.4324,5902.0
2017-03-09 13:15:00,111.63,111.66,111.63,111.64,20389.0,75.4257,75.4459,75.4257,75.4324,20389.0
2017-03-09 13:20:00,111.64,111.65,111.63,111.65,10069.0,75.4324,75.4392,75.4257,75.4392,10069.0
2017-03-09 13:25:00,111.64,111.65,111.63,111.64,12199.0,75.4324,75.4392,75.4257,75.4324,12199.0
2017-03-09 13:30:00,111.64,111.66,111.63,111.66,43468.0,75.4324,75.4459,75.4257,75.4459,43468.0
2017-03-09 13:35:00,111.65,111.66,111.64,111.64,3268.0,75.4392,75.4459,75.4324,75.4324,3268.0
2017-03-09 13:40:00,111.64,111.65,111.63,111.64,27600.0,75.4324,75.4392,75.4257,75.4324,27600.0
2017-03-09 13:45:00,111.63,111.65,111.63,111.65,20630.0,75.4257,75.4392,75.4257,75.4392,20630.0
2017-03-09 13:50:00,111.65,111.65,111.64,111.64,10164.0,75.4392,75.4392,75.4324,75.4324,10164.0
2017-03-09 13:55:00,111.64,111.65,111.63,111.65,73833.0,75.4324,75.4392,75.4257,75.4392,73833.0
2017-03-09 14:00:00,111.65,111.65,111.58,111.59,106056.0,75.4392,75.4392,75.3919,75.3986,106056.0
2017-03-09 14:05:00,111.58,111.62,111.58,111.61,141941.0,75.3919,75.4189,75.3919,75.4121,141941.0
2017-03-09 14:10:00,111.61,111.62,111.53,111.55,100021.0,75.4121,75.4189,75.3581,75.3716,100021.0
2017-03-09 14:15:00,111.55,111.56,111.51,111.52,55200.0,75.3716,75.3784,75.3446,75.3513,55200.0
2017-03-09 14:20:00,111.53,111.55,111.52,111.55,9561.0,75.3581,75.3716,75.3513,75.3716,9561.0
2017-03-09 14:25:00,111.55,111.55,111.53,111.54,79305.0,75.3716,75.3716,75.3581,75.3648,79305.0
2017-03-09 14:30:00,111.54,111.55,111.49,111.51,128959.0,75.3648,75.3716,75.3311,75.3446,128959.0
2017-03-09 14:35:00,111.51,111.51,111.48,111.48,89087.0,75.3446,75.3446,75.3243,75.3243,89087.0
2017-03-09 14:40:00,111.48,111.49,111.42,111.45,125803.0,75.3243,75.3311,75.2838,75.304,125803.0
2017-03-09 14:45:00,111.45,111.46,111.45,111.45,32625.0,75.304,75.3108,75.304,75.304,32625.0
2017-03-09 14:50:00,111.46,111.47,111.45,111.47,39303.0,75.3108,75.3175,75.304,75.3175,39303.0
2017-03-09 14:55:00,111.47,111.5,111.45,111.46,53395.0,75.3175,75.3378,75.304,75.3108,53395.0
2017-03-09 15:00:00,111.45,111.46,111.45,111.45,7250.0,75.304,75.3108,75.304,75.304,7250.0
2017-03-09 15:05:00,111.45,111.49,111.45,111.46,25580.0,75.304,75.3311,75.304,75.3108,25580.0
2017-03-09 15:10:00,111.46,111.47,111.46,111.46,37841.0,75.3108,75.3175,75.3108,75.3108,37841.0
2017-03-09 15:15:00,111.46,111.46,111.44,111.44,70691.0,75.3108,75.3108,75.2973,75.2973,70691.0
2017-03-09 15:20:00,111.44,111.45,111.44,111.45,22638.0,75.2973,75.304,75.2973,75.304,22638.0
2017-03-09 15:25:00,111.44,111.48,111.44,111.45,31139.0,75.2973,75.3243,75.2973,75.304,31139.0
2017-03-09 15:30:00,111.44,111.47,111.44,111.46,13327.0,75.2973,75.3175,75.2973,75.3108,13327.0
2017-03-09 15:35:00,111.47,111.48,111.46,111.47,99965.0,75.3175,75.3243,75.3108,75.3175,99965.0
2017-03-09 15:40:00,111.47,111.54,111.46,111.53,69149.0,75.3175,75.3648,75.3108,75.3581,69149.0
2017-03-09 15:45:00,111.53,111.55,111.49,111.5,82506.0,75.3581,75.3716,75.3311,75.3378,82506.0
2017-03-09 15:50:00,111.51,111.57,111.5,111.51,64290.0,75.3446,75.3851,75.3378,75.3446,64290.0
2017-03-09 15:55:00,111.51,111.52,111.46,111.46,139199.0,75.3446,75.3513,75.3108,75.3108,139199.0
2017-03-10 09:30:00,111.99,112.1,111.97,112.05,19983.0,75.6689,75.7432,75.6554,75.7094,19983.0
2017-03-10 09:35:00,112.04,112.05,111.93,111.99,175559.0,75.7027,75.7094,75.6284,75.6689,175559.0
2017-03-10 09:40:00,112.01,112.01,111.92,111.92,10467.0,75.6824,75.6824,75.6216,75.6216,10467.0
2017-03-10 09:45:00,111.94,112.0,111.94,112.0,48470.0,75.6351,75.6757,75.6351,75.6757,48470.0
2017-03-10 09:50:00,112.0,112.0,111.96,111.97,13802.0,75.6757,75.6757,75.6486,75.6554,13802.0
2017-03-10 09:55:00,111.98,112.03,111.97,112.03,60832.0,75.6621,75.6959,75.6554,75.6959,60832.0
2017-03-10 10:00:00,112.03,112.04,112.02,112.04,24289.0,75.6959,75.7027,75.6892,75.7027,24289.0
2017-03-10 10:05:00,112.04,112.05,112.03,112.05,14413.0,75.7027,75.7094,75.6959,75.7094,14413.0
2017-03-10 10:10:00,112.05,112.05,112.04,112.05,3486.0,75.7094,75.7094,75.7027,75.7094,3486.0
2017-03-10 10:15:00,112.05,112.1,112.03,112.05,48122.0,75.7094,75.7432,75.6959,75.7094,48122.0
2017-03-10 10:20:00,112.04,112.06,112.04,112.05,22537.0,75.7027,75.7162,75.7027,75.7094,22537.0
2017-03-10 10:25:00,112.05,112.05,112.04,112.05,2890.0,75.7094,75.7094,75.7027,75.7094,2890.0
2017-03-10 10:30:00,112.05,112.05,112.03,112.04,25734.0,75.7094,75.7094,75.6959,75.7027,25734.0
2017-03-10 10:35:00,112.04,112.04,112.01,112.02,9795.0,75.7027,75.7027,75.6824,75.6892,9795.0
2017-03-10 10:40:00,112.02,112.03,111.92,111.97,54263.0,75.6892,75.6959,75.6216,75.6554,54263.0
2017-03-10 10:45:00,111.97,112.03,111.95,111.97,31562.0,75.6554,75.6959,75.6419,75.6554,31562.0
2017-03-10 10:50:00,111.97,112.0,111.93,111.94,42961.0,75.6554,75.6757,75.6284,75.6351,42961.0
2017-03-10 10:55:00,111.93,111.94,111.93,111.94,3054.0,75.6284,75.6351,75.6284,75.6351,3054.0
2017-03-10 11:00:00,111.94,111.94,111.84,111.85,13980.0,75.6351,75.6351,75.5675,75.5743,13980.0
2017-03-10 11:05:00,111.85,111.9,111.85,111.87,12706.0,75.5743,75.6081,75.5743,75.5878,12706.0
2017-03-10 11:10:00,111.86,111.86,111.82,111.84,18459.0,75.5811,75.5811,75.554,75.5675,18459.0
2017-03-10 11:15:00,111.83,111.91,111.83,111.83,16371.0,75.5608,75.6148,75.5608,75.5608,16371.0
2017-03-10 11:20:00,111.83,111.9,111.83,111.86,33329.0,75.5608,75.6081,75.5608,75.5811,33329.0
2017-03-10 11:25:00,111.89,111.89,111.82,111.83,26738.0,75.6013,75.6013,75.554,75.5608,26738.0
2017-03-10 11:30:00,111.83,111.83,111.82,111.83,13207.0,75.5608,75.5608,75.554,75.5608,13207.0
2017-03-10 11:35:00,111.83,111.83,111.82,111.83,7343.0,75.5608,75.5608,75.554,75.5608,7343.0
2017-03-10 11:40:00,111.83,111.86,111.82,111.85,24549.0,75.5608,75.5811,75.554,75.5743,24549.0
2017-03-10 11:45:00,111.83,111.85,111.83,111.84,5603.0,75.5608,75.5743,75.5608,75.5675,5603.0
2017-03-10 11:50:00,111.85,111.85,111.83,111.84,1800.0,75.5743,75.5743,75.5608,75.5675,1800.0
2017-03-10 11:55:00,111.84,111.87,111.84,111.87,109839.0,75.5675,75.5878,75.5675,75.5878,109839.0
2017-03-10 12:00:00,111.85,111.86,111.8,111.82,10945.0,75.5743,75.5811,75.5405,75.554,10945.0
2017-03-10 12:05:00,111.81,111.82,111.77,111.82,8192.0,75.5473,75.554,75.5203,75.554,8192.0
2017-03-10 12:10:00,111.82,111.82,111.8,111.8,5804.0,75.554,75.554,75.5405,75.5405,5804.0
2017-03-10 12:15:00,111.81,111.81,111.8,111.8,1300.0,75.5473,75.5473,75.5405,75.5405,1300.0
2017-03-10 12:20:00,111.8,111.81,111.79,111.8,37326.0,75.5405,75.5473,75.5338,75.5405,37326.0
2017-03-10 12:25:00,111.8,111.86,111.79,111.83,12511.0,75.5405,75.5811,75.5338,75.5608,12511.0
2017-03-10 12:30:00,111.83,111.83,111.82,111.82,3060.0,75.5608,75.5608,75.554,75.554,3060.0
2017-03-10 12:35:00,111.82,111.86,111.79,111.8,31821.0,75.554,75.5811,75.5338,75.5405,31821.0
2017-03-10 12:40:00,111.81,111.85,111.79,111.79,27142.0,75.5473,75.5743,75.5338,75.5338,27142.0
2017-03-10 12:45:00,111.81,111.86,111.8,111.81,29013.0,75.5473,75.5811,75.5405,75.5473,29013.0
2017-03-10 12:50:00,111.81,111.81,111.76,111.78,29269.0,75.5473,75.5473,75.5135,75.527,29269.0
2017-03-10 12:55:00,111.78,111.78,111.73,111.73,82262.0,75.527,75.527,75.4932,75.4932,82262.0
2017-03-10 13:00:00,111.73,111.78,111.71,111.77,42182.0,75.4932,75.527,75.4797,75.5203,42182.0
2017-03-10 13:05:00,111.77,111.77,111.73,111.74,3100.0,75.5203,75.5203,75.4932,75.5,3100.0
2017-03-10 13:10:00,111.72,111.74,111.72,111.72,8005.0,75.4865,75.5,75.4865,75.4865,8005.0
2017-03-10 13:15:00,111.72,111.74,111.72,111.74,8321.0,75.4865,75.5,75.4865,75.5,8321.0
2017-03-10 13:20:00,111.74,111.74,111.73,111.74,8212.0,75.5,75.5,75.4932,75.5,8212.0
2017-03-10 13:25:00,111.74,111.77,111.73,111.76,10739.0,75.5,75.5203,75.4932,75.5135,10739.0
2017-03-10 13:30:00,111.77,111.8,111.75,111.75,28450.0,75.5203,75.5405,75.5067,75.5067,28450.0
2017-03-10 13:35:00,111.75,111.75,111.73,111.74,4324.0,75.5067,75.5067,75.4932,75.5,4324.0
2017-03-10 13:40:00,111.74,111.75,111.73,111.75,10074.0,75.5,75.5067,75.4932,75.5067,10074.0
2017-03-10 13:45:00,111.75,111.78,111.74,111.78,12953.0,75.5067,75.527,75.5,75.527,12953.0
2017-03-10 13:50:00,111.76,111.78,111.76,111.77,5672.0,75.5135,75.527,75.5135,75.5203,5672.0
2017-03-10 13:55:00,111.77,111.78,111.76,111.78,10786.0,75.5203,75.527,75.5135,75.527,10786.0
2017-03-10 14:00:00,111.78,111.85,111.77,111.78,25041.0,75.527,75.5743,75.5203,75.527,25041.0
2017-03-10 14:05:00,111.78,111.84,111.78,111.79,26715.0,75.527,75.5675,75.527,75.5338,26715.0
2017-03-10 14:10:00,111.8,111.81,111.75,111.8,22016.0,75.5405,75.5473,75.5067,75.5405,22016.0
2017-03-10 14:15:00,111.8,111.86,111.78,111.84,16470.0,75.5405,75.5811,75.527,75.5675,16470.0
2017-03-10 14:20:00,111.82,111.85,111.81,111.84,13177.0,75.554,75.5743,75.5473,75.5675,13177.0
2017-03-10 14:25:00,111.83,111.83,111.82,111.83,6795.0,75.5608,75.5608,75.554,75.5608,6795.0
2017-03-10 14:30:00,111.82,111.82,111.77,111.81,19640.0,75.554,75.554,75.5203,75.5473,19640.0
2017-03-10 14:35:00,111.81,111.85,111.79,111.84,30735.0,75.5473,75.5743,75.5338,75.5675,30735.0
2017-03-10 14:40:00,111.82,111.82,111.76,111.77,7411.0,75.554,75.554,75.5135,75.5203,7411.0
2017-03-10 14:45:00,111.77,111.81,111.76,111.81,16262.0,75.5203,75.5473,75.5135,75.5473,16262.0
2017-03-10 14:50:00,111.8,111.81,111.77,111.79,28995.0,75.5405,75.5473,75.5203,75.5338,28995.0
2017-03-10 14:55:00,111.78,111.78,111.71,111.78,94371.0,75.527,75.527,75.4797,75.527,94371.0
2017-03-10 15:00:00,111.78,111.79,111.76,111.79,5801.0,75.527,75.5338,75.5135,75.5338,5801.0
2017-03-10 15:05:00,111.8,111.83,111.75,111.81,20784.0,75.5405,75.5608,75.5067,75.5473,20784.0
2017-03-10 15:10:00,111.81,111.86,111.77,111.85,32889.0,75.5473,75.5811,75.5203,75.5743,32889.0
2017-03-10 15:15:00,111.85,111.86,111.81,111.85,19531.0,75.5743,75.5811,75.5473,75.5743,19531.0
2017-03-10 15:20:00,111.85,111.85,111.84,111.85,12201.0,75.5743,75.5743,75.5675,75.5743,12201.0
2017-03-10 15:25:00,111.84,111.85,111.78,111.84,16327.0,75.5675,75.5743,75.527,75.5675,16327.0
2017-03-10 15:30:00,111.82,111.86,111.82,111.83,11357.0,75.554,75.5811,75.554,75.5608,11357.0
2017-03-10 15:35:00,111.83,111.85,111.79,111.83,29164.0,75.5608,75.5743,75.5338,75.5608,29164.0
2017-03-10 15:40:00,111.85,111.86,111.81,111.86,25700.0,75.5743,75.5811,75.5473,75.5811,25700.0
2017-03-10 15:45:00,111.85,111.9,111.81,111.86,44604.0,75.5743,75.6081,75.5473,75.5811,44604.0
2017-03-10 15:50:00,111.85,111.89,111.85,111.89,16940.0,75.5743,75.6013,75.5743,75.6013,16940.0
2017-03-10 15:55:00,111.89,111.92,111.83,111.91,66014.0,75.6013,75.6216,75.5608,75.6148,66014.0
2017-03-13 09:30:00,112.1,112.2,111.99,111.99,11929.0,75.7432,75.8108,75.6689,75.6689,11929.0
2017-03-13 09:35:00,112.01,112.01,111.97,111.99,2405.0,75.6824,75.6824,75.6554,75.6689,2405.0
2017-03-13 09:40:00,112.04,112.04,112.0,112.01,2518.0,75.7027,75.7027,75.6757,75.6824,2518.0
2017-03-13 09:45:00,112.02,112.02,111.99,112.01,4470.0,75.6892,75.6892,75.6689,75.6824,4470.0
2017-03-13 09:50:00,112.01,112.05,112.01,112.05,8012.0,75.6824,75.7094,75.6824,75.7094,8012.0
2017-03-13 09:55:00,112.07,112.07,112.04,112.05,18725.0,75.723,75.723,75.7027,75.7094,18725.0
2017-03-13 10:00:00,112.06,112.07,112.02,112.02,20492.0,75.7162,75.723,75.6892,75.6892,20492.0
2017-03-13 10:05:00,112.04,112.04,112.02,112.04,1495.0,75.7027,75.7027,75.6892,75.7027,1495.0
2017-03-13 10:10:00,112.04,112.06,112.04,112.06,5479.0,75.7027,75.7162,75.7027,75.7162,5479.0
2017-03-13 10:15:00,112.05,112.1,112.05,112.1,1500.0,75.7094,75.7432,75.7094,75.7432,1500.0
2017-03-13 10:20:00,112.08,112.18,112.07,112.18,8877.0,75.7297,75.7973,75.723,75.7973,8877.0
2017-03-13 10:25:00,112.16,112.17,112.14,112.16,2246.0,75.7838,75.7905,75.7703,75.7838,2246.0
2017-03-13 10:30:00,112.15,112.15,112.1,112.12,16600.0,75.777,75.777,75.7432,75.7567,16600.0
2017-03-13 10:35:00,112.11,112.12,112.09,112.1,62694.0,75.75,75.7567,75.7365,75.7432,62694.0
2017-03-13 10:40:00,112.1,112.11,112.1,112.11,8205.0,75.7432,75.75,75.7432,75.75,8205.0
2017-03-13 10:45:00,112.11,112.12,112.09,112.1,4542.0,75.75,75.7567,75.7365,75.7432,4542.0
2017-03-13 10:50:00,112.09,112.11,112.06,112.08,6952.0,75.7365,75.75,75.7162,75.7297,6952.0
2017-03-13 10:55:00,112.07,112.08,112.0,112.03,57769.0,75.723,75.7297,75.6757,75.6959,57769.0
2017-03-13 11:00:00,112.04,112.04,111.99,112.0,16369.0,75.7027,75.7027,75.6689,75.6757,16369.0
2017-03-13 11:05:00,112.0,112.04,111.98,112.0,27040.0,75.6757,75.7027,75.6621,75.6757,27040.0
2017-03-13 11:10:00,112.0,112.0,111.97,111.98,28345.0,75.6757,75.6757,75.6554,75.6621,28345.0
2017-03-13 11:15:00,111.98,111.99,111.96,111.97,18263.0,75.6621,75.6689,75.6486,75.6554,18263.0
2017-03-13 11:20:00,111.97,112.0,111.96,111.96,31541.0,75.6554,75.6757,75.6486,75.6486,31541.0
2017-03-13 11:25:00,111.96,111.97,111.94,111.97,35119.0,75.6486,75.6554,75.6351,75.6554,35119.0
2017-03-13 11:30:00,111.97,112.03,111.96,112.0,19295.0,75.6554,75.6959,75.6486,75.6757,19295.0
2017-03-13 11:35:00,112.0,112.01,111.94,111.99,25167.0,75.6757,75.6824,75.6351,75.6689,25167.0
2017-03-13 11:40:00,111.99,112.02,111.98,112.02,13521.0,75.6689,75.6892,75.6621,75.6892,13521.0
2017-03-13 11:45:00,111.97,111.99,111.95,111.96,5601.0,75.6554,75.6689,75.6419,75.6486,5601.0
2017-03-13 11:50:00,111.96,111.97,111.95,111.97,7333.0,75.6486,75.6554,75.6419,75.6554,7333.0
2017-03-13 11:55:00,111.96,111.98,111.95,111.96,10922.0,75.6486,75.6621,75.6419,75.6486,10922.0
2017-03-13 12:00:00,111.95,111.98,111.94,111.95,15867.0,75.6419,75.6621,75.6351,75.6419,15867.0
2017-03-13 12:05:00,111.94,111.94,111.92,111.93,4911.0,75.6351,75.6351,75.6216,75.6284,4911.0
2017-03-13 12:10:00,111.94,111.95,111.93,111.95,8458.0,75.6351,75.6419,75.6284,75.6419,8458.0
2017-03-13 12:15:00,111.93,111.95,111.93,111.94,22367.0,75.6284,75.6419,75.6284,75.6351,22367.0
2017-03-13 12:20:00,111.93,111.94,111.91,111.93,2639.0,75.6284,75.6351,75.6148,75.6284,2639.0
2017-03-13 12:25:00,111.94,111.94,111.9,111.9,6150.0,75.6351,75.6351,75.6081,75.6081,6150.0
2017-03-13 12:30:00,111.92,111.92,111.9,111.91,2313.0,75.6216,75.6216,75.6081,75.6148,2313.0
2017-03-13 12:35:00,111.91,111.93,111.89,111.89,27513.0,75.6148,75.6284,75.6013,75.6013,27513.0
2017-03-13 12:40:00,111.89,111.9,111.88,111.89,8232.0,75.6013,75.6081,75.5946,75.6013,8232.0
2017-03-13 12:45:00,111.89,111.94,111.86,111.92,46889.0,75.6013,75.6351,75.5811,75.6216,46889.0
2017-03-13 12:50:00,111.91,111.92,111.87,111.87,11300.0,75.6148,75.6216,75.5878,75.5878,11300.0
2017-03-13 12:55:00,111.87,111.93,111.86,111.87,39711.0,75.5878,75.6284,75.5811,75.5878,39711.0
2017-03-13 13:00:00,111.86,111.87,111.85,111.87,41348.0,75.5811,75.5878,75.5743,75.5878,41348.0
2017-03-13 13:05:00,111.88,111.88,111.84,111.85,17503.0,75.5946,75.5946,75.5675,75.5743,17503.0
2017-03-13 13:10:00,111.84,111.84,111.82,111.82,6496.0,75.5675,75.5675,75.554,75.554,6496.0
2017-03-13 13:15:00,111.82,111.82,111.79,111.81,4463.0,75.554,75.554,75.5338,75.5473,4463.0
2017-03-13 13:20:00,111.82,111.82,111.79,111.81,12295.0,75.554,75.554,75.5338,75.5473,12295.0
2017-03-13 13:25:00,111.84,111.85,111.79,111.8,27915.0,75.5675,75.5743,75.5338,75.5405,27915.0
2017-03-13 13:30:00,111.8,111.81,111.8,111.8,3300.0,75.5405,75.5473,75.5405,75.5405,3300.0
2017-03-13 13:35:00,111.8,111.8,111.79,111.8,11117.0,75.5405,75.5405,75.5338,75.5405,11117.0
2017-03-13 13:40:00,111.8,111.81,111.8,111.8,2736.0,75.5405,75.5473,75.5405,75.5405,2736.0
2017-03-13 13:45:00,111.8,111.83,111.8,111.83,25571.0,75.5405,75.5608,75.5405,75.5608,25571.0
2017-03-13 13:50:00,111.83,111.87,111.83,111.84,39552.0,75.5608,75.5878,75.5608,75.5675,39552.0
2017-03-13 13:55:00,111.84,111.85,111.79,111.81,8911.0,75.5675,75.5743,75.5338,75.5473,8911.0
2017-03-13 14:00:00,111.8,111.82,111.8,111.8,22887.0,75.5405,75.554,75.5405,75.5405,22887.0
2017-03-13 14:05:00,111.81,111.87,111.78,111.78,74872.0,75.5473,75.5878,75.527,75.527,74872.0
2017-03-13 14:10:00,111.8,111.81,111.79,111.8,2859.0,75.5405,75.5473,75.5338,75.5405,2859.0
2017-03-13 14:15:00,111.8,111.81,111.79,111.81,44965.0,75.5405,75.5473,75.5338,75.5473,44965.0
2017-03-13 14:20:00,111.81,111.83,111.8,111.81,10113.0,75.5473,75.5608,75.5405,75.5473,10113.0
2017-03-13 14:25:00,111.83,111.83,111.77,111.8,37910.0,75.5608,75.5608,75.5203,75.5405,37910.0
2017-03-13 14:30:00,111.79,111.8,111.74,111.74,21817.0,75.5338,75.5405,75.5,75.5,21817.0
2017-03-13 14:35:00,111.73,111.74,111.71,111.71,5261.0,75.4932,75.5,75.4797,75.4797,5261.0
2017-03-13 14:40:00,111.72,111.73,111.7,111.72,5099.0,75.4865,75.4932,75.473,75.4865,5099.0
2017-03-13 14:45:00,111.71,111.76,111.71,111.75,22847.0,75.4797,75.5135,75.4797,75.5067,22847.0
2017-03-13 14:50:00,111.75,111.75,111.72,111.72,11512.0,75.5067,75.5067,75.4865,75.4865,11512.0
2017-03-13 14:55:00,111.72,111.75,111.71,111.72,31516.0,75.4865,75.5067,75.4797,75.4865,31516.0
2017-03-13 15:00:00,111.72,111.78,111.71,111.74,35715.0,75.4865,75.527,75.4797,75.5,35715.0
2017-03-13 15:05:00,111.76,111.76,111.72,111.72,26499.0,75.5135,75.5135,75.4865,75.4865,26499.0
2017-03-13 15:10:00,111.73,111.73,111.72,111.72,6656.0,75.4932,75.4932,75.4865,75.4865,6656.0
2017-03-13 15:15:00,111.72,111.73,111.71,111.72,3557.0,75.4865,75.4932,75.4797,75.4865,3557.0
2017-03-13 15:20:00,111.72,111.75,111.71,111.74,27293.0,75.4865,75.5067,75.4797,75.5,27293.0
2017-03-13 15:25:00,111.73,111.74,111.71,111.72,2982.0,75.4932,75.5,75.4797,75.4865,2982.0
2017-03-13 15:30:00,111.72,111.73,111.71,111.72,5452.0,75.4865,75.4932,75.4797,75.4865,5452.0
2017-03-13 15:35:00,111.72,111.73,111.72,111.72,4218.0,75.4865,75.4932,75.4865,75.4865,4218.0
2017-03-13 15:40:00,111.72,111.72,111.69,111.69,8923.0,75.4865,75.4865,75.4662,75.4662,8923.0
2017-03-13 15:45:00,111.69,111.71,111.67,111.68,20241.0,75.4662,75.4797,75.4527,75.4594,20241.0
2017-03-13 15:50:00,111.68,111.71,111.65,111.69,35318.0,75.4594,75.4797,75.4392,75.4662,35318.0
2017-03-13 15:55:00,111.68,111.73,111.65,111.73,208056.0,75.4594,75.4932,75.4392,75.4932,208056.0
2017-03-14 09:30:00,111.62,111.65,111.56,111.65,6227.0,75.4189,75.4392,75.3784,75.4392,6227.0
2017-03-14 09:35:00,111.61,111.63,111.57,111.57,2188.0,75.4121,75.4257,75.3851,75.3851,2188.0
2017-03-14 09:40:00,111.59,111.6,111.57,111.58,2510.0,75.3986,75.4054,75.3851,75.3919,2510.0
2017-03-14 09:45:00,111.59,111.6,111.53,111.57,144790.0,75.3986,75.4054,75.3581,75.3851,144790.0
2017-03-14 09:50:00,111.56,111.57,111.52,111.55,19565.0,75.3784,75.3851,75.3513,75.3716,19565.0
2017-03-14 09:55:00,111.52,111.54,111.52,111.54,735.0,75.3513,75.3648,75.3513,75.3648,735.0
2017-03-14 10:00:00,111.54,111.61,111.54,111.61,23899.0,75.3648,75.4121,75.3648,75.4121,23899.0
2017-03-14 10:05:00,111.57,111.59,111.55,111.58,6330.0,75.3851,75.3986,75.3716,75.3919,6330.0
2017-03-14 10:10:00,111.59,111.64,111.57,111.61,47116.0,75.3986,75.4324,75.3851,75.4121,47116.0
2017-03-14 10:15:00,111.61,111.62,111.55,111.57,11064.0,75.4121,75.4189,75.3716,75.3851,11064.0
2017-03-14 10:20:00,111.56,111.58,111.54,111.58,2455.0,75.3784,75.3919,75.3648,75.3919,2455.0
2017-03-14 10:25:00,111.58,111.59,111.56,111.56,4748.0,75.3919,75.3986,75.3784,75.3784,4748.0
2017-03-14 10:30:00,111.57,111.6,111.57,111.59,19826.0,75.3851,75.4054,75.3851,75.3986,19826.0
2017-03-14 10:35:00,111.6,111.62,111.59,111.61,14106.0,75.4054,75.4189,75.3986,75.4121,14106.0
2017-03-14 10:40:00,111.6,111.61,111.59,111.6,4835.0,75.4054,75.4121,75.3986,75.4054,4835.0
2017-03-14 10:45:00,111.59,111.59,111.55,111.59,3502.0,75.3986,75.3986,75.3716,75.3986,3502.0
2017-03-14 10:50:00,111.56,111.58,111.53,111.56,18453.0,75.3784,75.3919,75.3581,75.3784,18453.0
2017-03-14 10:55:00,111.54,111.56,111.52,111.56,8215.0,75.3648,75.3784,75.3513,75.3784,8215.0
2017-03-14 11:00:00,111.53,111.56,111.53,111.55,26755.0,75.3581,75.3784,75.3581,75.3716,26755.0
2017-03-14 11:05:00,111.54,111.54,111.5,111.51,4959.0,75.3648,75.3648,75.3378,75.3446,4959.0
2017-03-14 11:10:00,111.52,111.52,111.51,111.51,7251.0,75.3513,75.3513,75.3446,75.3446,7251.0
2017-03-14 11:15:00,111.51,111.56,111.51,111.56,25663.0,75.3446,75.3784,75.3446,75.3784,25663.0
2017-03-14 11:20:00,111.56,111.58,111.53,111.53,35028.0,75.3784,75.3919,75.3581,75.3581,35028.0
2017-03-14 11:25:00,111.53,111.55,111.52,111.53,45860.0,75.3581,75.3716,75.3513,75.3581,45860.0
2017-03-14 11:30:00,111.53,111.55,111.53,111.55,4400.0,75.3581,75.3716,75.3581,75.3716,4400.0
2017-03-14 11:35:00,111.55,111.55,111.54,111.54,10918.0,75.3716,75.3716,75.3648,75.3648,10918.0
2017-03-14 11:40:00,111.53,111.56,111.53,111.56,3544.0,75.3581,75.3784,75.3581,75.3784,3544.0
2017-03-14 11:45:00,111.56,111.57,111.55,111.56,6112.0,75.3784,75.3851,75.3716,75.3784,6112.0
2017-03-14 11:50:00,111.56,111.56,111.55,111.55,11217.0,75.3784,75.3784,75.3716,75.3716,11217.0
2017-03-14 11:55:00,111.56,111.59,111.55,111.58,16482.0,75.3784,75.3986,75.3716,75.3919,16482.0
2017-03-14 12:00:00,111.58,111.6,111.57,111.58,13263.0,75.3919,75.4054,75.3851,75.3919,13263.0
2017-03-14 12:05:00,111.6,111.6,111.54,111.54,18497.0,75.4054,75.4054,75.3648,75.3648,18497.0
2017-03-14 12:10:00,111.55,111.59,111.54,111.57,4848.0,75.3716,75.3986,75.3648,75.3851,4848.0
2017-03-14 12:15:00,111.57,111.57,111.54,111.54,10416.0,75.3851,75.3851,75.3648,75.3648,10416.0
2017-03-14 12:20:00,111.55,111.55,111.51,111.51,10174.0,75.3716,75.3716,75.3446,75.3446,10174.0
2017-03-14 12:25:00,111.5,111.52,111.5,111.5,47715.0,75.3378,75.3513,75.3378,75.3378,47715.0
2017-03-14 12:30:00,111.51,111.51,111.5,111.5,20782.0,75.3446,75.3446,75.3378,75.3378,20782.0
2017-03-14 12:35:00,111.5,111.51,111.49,111.51,9289.0,75.3378,75.3446,75.3311,75.3446,9289.0
2017-03-14 12:40:00,111.5,111.51,111.46,111.48,11052.0,75.3378,75.3446,75.3108,75.3243,11052.0
2017-03-14 12:45:00,111.49,111.49,111.43,111.44,47489.0,75.3311,75.3311,75.2905,75.2973,47489.0
2017-03-14 12:50:00,111.46,111.47,111.43,111.44,27662.0,75.3108,75.3175,75.2905,75.2973,27662.0
2017-03-14 12:55:00,111.45,111.46,111.45,111.46,9286.0,75.304,75.3108,75.304,75.3108,9286.0
2017-03-14 13:00:00,111.46,111.47,111.45,111.47,13251.0,75.3108,75.3175,75.304,75.3175,13251.0
2017-03-14 13:05:00,111.47,111.47,111.43,111.44,22438.0,75.3175,75.3175,75.2905,75.2973,22438.0
2017-03-14 13:10:00,111.45,111.48,111.44,111.47,10329.0,75.304,75.3243,75.2973,75.3175,10329.0
2017-03-14 13:15:00,111.48,111.55,111.42,111.48,10472.0,75.3243,75.3716,75.2838,75.3243,10472.0
2017-03-14 13:20:00,111.43,111.51,111.43,111.5,16913.0,75.2905,75.3446,75.2905,75.3378,16913.0
2017-03-14 13:25:00,111.5,111.54,111.49,111.51,18499.0,75.3378,75.3648,75.3311,75.3446,18499.0
2017-03-14 13:30:00,111.52,111.53,111.46,111.46,124071.0,75.3513,75.3581,75.3108,75.3108,124071.0
2017-03-14 13:35:00,111.47,111.48,111.44,111.45,82113.0,75.3175,75.3243,75.2973,75.304,82113.0
2017-03-14 13:40:00,111.45,111.46,111.42,111.44,13589.0,75.304,75.3108,75.2838,75.2973,13589.0
2017-03-14 13:45:00,111.44,111.45,111.42,111.43,32474.0,75.2973,75.304,75.2838,75.2905,32474.0
2017-03-14 13:50:00,111.44,111.46,111.43,111.45,25641.0,75.2973,75.3108,75.2905,75.304,25641.0
2017-03-14 13:55:00,111.44,111.49,111.44,111.49,5984.0,75.2973,75.3311,75.2973,75.3311,5984.0
2017-03-14 14:00:00,111.49,111.51,111.44,111.45,6500.0,75.3311,75.3446,75.2973,75.304,6500.0
2017-03-14 14:05:00,111.47,111.5,111.44,111.49,11399.0,75.3175,75.3378,75.2973,75.3311,11399.0
2017-03-14 14:10:00,111.47,111.49,111.47,111.48,5596.0,75.3175,75.3311,75.3175,75.3243,5596.0
2017-03-14 14:15:00,111.48,111.48,111.42,111.42,9598.0,75.3243,75.3243,75.2838,75.2838,9598.0
2017-03-14 14:20:00,111.43,111.44,111.42,111.42,12580.0,75.2905,75.2973,75.2838,75.2838,12580.0
2017-03-14 14:25:00,111.42,111.43,111.41,111.42,10715.0,75.2838,75.2905,75.277,75.2838,10715.0
2017-03-14 14:30:00,111.42,111.43,111.4,111.41,15575.0,75.2838,75.2905,75.2703,75.277,15575.0
2017-03-14 14:35:00,111.41,111.42,111.4,111.42,10702.0,75.277,75.2838,75.2703,75.2838,10702.0
2017-03-14 14:40:00,111.42,111.42,111.4,111.41,18402.0,75.2838,75.2838,75.2703,75.277,18402.0
2017-03-14 14:45:00,111.41,111.41,111.4,111.4,9464.0,75.277,75.277,75.2703,75.2703,9464.0
2017-03-14 14:50:00,111.4,111.4,111.37,111.38,27666.0,75.2703,75.2703,75.25,75.2567,27666.0
2017-03-14 14:55:00,111.38,111.38,111.36,111.37,17446.0,75.2567,75.2567,75.2432,75.25,17446.0
2017-03-14 15:00:00,111.36,111.4,111.36,111.4,19461.0,75.2432,75.2703,75.2432,75.2703,19461.0
2017-03-14 15:05:00,111.39,111.4,111.35,111.36,21070.0,75.2635,75.2703,75.2365,75.2432,21070.0
2017-03-14 15:10:00,111.36,111.36,111.35,111.36,21097.0,75.2432,75.2432,75.2365,75.2432,21097.0
2017-03-14 15:15:00,111.36,111.39,111.35,111.38,23327.0,75.2432,75.2635,75.2365,75.2567,23327.0
2017-03-14 15:20:00,111.38,111.49,111.37,111.4,41790.0,75.2567,75.3311,75.25,75.2703,41790.0
2017-03-14 15:25:00,111.36,111.42,111.36,111.41,10959.0,75.2432,75.2838,75.2432,75.277,10959.0
2017-03-14 15:30:00,111.42,111.44,111.4,111.42,97370.0,75.2838,75.2973,75.2703,75.2838,97370.0
2017-03-14 15:35:00,111.43,111.43,111.36,111.4,18411.0,75.2905,75.2905,75.2432,75.2703,18411.0
2017-03-14 15:40:00,111.4,111.41,111.34,111.34,30683.0,75.2703,75.277,75.2297,75.2297,30683.0
2017-03-14 15:45:00,111.34,111.39,111.33,111.35,33426.0,75.2297,75.2635,75.223,75.2365,33426.0
2017-03-14 15:50:00,111.35,111.44,111.32,111.4,57193.0,75.2365,75.2973,75.2162,75.2703,57193.0
2017-03-14 15:55:00,111.37,111.41,111.32,111.39,72650.0,75.25,75.277,75.2162,75.2635,72650.0
2017-03-15 09:30:00,111.45,111.71,111.45,111.68,30951.0,75.304,75.4797,75.304,75.4594,30951.0
2017-03-15 09:35:00,111.7,111.71,111.66,111.71,4478.0,75.473,75.4797,75.4459,75.4797,4478.0
2017-03-15 09:40:00,111.68,111.71,111.67,111.7,25384.0,75.4594,75.4797,75.4527,75.473,25384.0
2017-03-15 09:45:00,111.71,111.71,111.66,111.69,8344.0,75.4797,75.4797,75.4459,75.4662,8344.0
2017-03-15 09:50:00,111.69,111.74,111.69,111.74,5759.0,75.4662,75.5,75.4662,75.5,5759.0
2017-03-15 09:55:00,111.71,111.73,111.71,111.72,628.0,75.4797,75.4932,75.4797,75.4865,628.0
2017-03-15 10:00:00,111.72,111.73,111.68,111.7,12729.0,75.4865,75.4932,75.4594,75.473,12729.0
2017-03-15 10:05:00,111.71,111.74,111.68,111.74,16289.0,75.4797,75.5,75.4594,75.5,16289.0
2017-03-15 10:10:00,111.74,111.76,111.73,111.76,12236.0,75.5,75.5135,75.4932,75.5135,12236.0
2017-03-15 10:15:00,111.76,111.76,111.74,111.75,6923.0,75.5135,75.5135,75.5,75.5067,6923.0
2017-03-15 10:20:00,111.75,111.77,111.73,111.77,14603.0,75.5067,75.5203,75.4932,75.5203,14603.0
2017-03-15 10:25:00,111.76,111.78,111.75,111.78,11586.0,75.5135,75.527,75.5067,75.527,11586.0
2017-03-15 10:30:00,111.78,111.78,111.76,111.77,3599.0,75.527,75.527,75.5135,75.5203,3599.0
2017-03-15 10:35:00,111.77,111.79,111.76,111.79,6762.0,75.5203,75.5338,75.5135,75.5338,6762.0
2017-03-15 10:40:00,111.79,111.83,111.76,111.81,62459.0,75.5338,75.5608,75.5135,75.5473,62459.0
2017-03-15 10:45:00,111.81,111.82,111.79,111.8,34285.0,75.5473,75.554,75.5338,75.5405,34285.0
2017-03-15 10:50:00,111.8,111.81,111.8,111.8,10761.0,75.5405,75.5473,75.5405,75.5405,10761.0
2017-03-15 10:55:00,111.8,111.81,111.8,111.81,28784.0,75.5405,75.5473,75.5405,75.5473,28784.0
2017-03-15 11:00:00,111.81,111.81,111.8,111.81,19238.0,75.5473,75.5473,75.5405,75.5473,19238.0
2017-03-15 11:05:00,111.81,111.81,111.8,111.8,13097.0,75.5473,75.5473,75.5405,75.5405,13097.0
2017-03-15 11:10:00,111.81,111.81,111.77,111.78,5146.0,75.5473,75.5473,75.5203,75.527,5146.0
2017-03-15 11:15:00,111.77,111.8,111.76,111.8,14556.0,75.5203,75.5405,75.5135,75.5405,14556.0
2017-03-15 11:20:00,111.8,111.82,111.8,111.81,6270.0,75.5405,75.554,75.5405,75.5473,6270.0
2017-03-15 11:25:00,111.82,111.83,111.82,111.82,7825.0,75.554,75.5608,75.554,75.554,7825.0
2017-03-15 11:30:00,111.82,111.82,111.8,111.81,7498.0,75.554,75.554,75.5405,75.5473,7498.0
2017-03-15 11:35:00,111.81,111.83,111.81,111.83,12700.0,75.5473,75.5608,75.5473,75.5608,12700.0
2017-03-15 11:40:00,111.83,111.83,111.82,111.83,1920.0,75.5608,75.5608,75.554,75.5608,1920.0
2017-03-15 11:45:00,111.82,111.83,111.81,111.82,6613.0,75.554,75.5608,75.5473,75.554,6613.0
2017-03-15 11:50:00,111.82,111.82,111.81,111.81,6100.0,75.554,75.554,75.5473,75.5473,6100.0
2017-03-15 11:55:00,111.82,111.82,111.79,111.81,6850.0,75.554,75.554,75.5338,75.5473,6850.0
2017-03-15 12:00:00,111.8,111.81,111.77,111.8,4745.0,75.5405,75.5473,75.5203,75.5405,4745.0
2017-03-15 12:05:00,111.8,111.81,111.77,111.79,10000.0,75.5405,75.5473,75.5203,75.5338,10000.0
2017-03-15 12:10:00,111.79,111.8,111.78,111.79,4471.0,75.5338,75.5405,75.527,75.5338,4471.0
2017-03-15 12:15:00,111.8,111.82,111.8,111.82,3690.0,75.5405,75.554,75.5405,75.554,3690.0
2017-03-15 12:20:00,111.81,111.82,111.81,111.82,2172.0,75.5473,75.554,75.5473,75.554,2172.0
2017-03-15 12:25:00,111.82,111.82,111.81,111.82,4087.0,75.554,75.554,75.5473,75.554,4087.0
2017-03-15 12:30:00,111.81,111.81,111.79,111.8,24050.0,75.5473,75.5473,75.5338,75.5405,24050.0
2017-03-15 12:35:00,111.8,111.8,111.78,111.79,24989.0,75.5405,75.5405,75.527,75.5338,24989.0
2017-03-15 12:40:00,111.8,111.8,111.79,111.8,6228.0,75.5405,75.5405,75.5338,75.5405,6228.0
2017-03-15 12:45:00,111.8,111.8,111.79,111.8,5848.0,75.5405,75.5405,75.5338,75.5405,5848.0
2017-03-15 12:50:00,111.8,111.82,111.79,111.8,3923.0,75.5405,75.554,75.5338,75.5405,3923.0
2017-03-15 12:55:00,111.8,111.82,111.8,111.82,2850.0,75.5405,75.554,75.5405,75.554,2850.0
2017-03-15 13:00:00,111.82,111.83,111.79,111.79,6314.0,75.554,75.5608,75.5338,75.5338,6314.0
2017-03-15 13:05:00,111.79,111.82,111.79,111.82,2551.0,75.5338,75.554,75.5338,75.554,2551.0
2017-03-15 13:10:00,111.81,111.83,111.79,111.79,31825.0,75.5473,75.5608,75.5338,75.5338,31825.0
2017-03-15 13:15:00,111.79,111.8,111.79,111.79,2988.0,75.5338,75.5405,75.5338,75.5338,2988.0
2017-03-15 13:20:00,111.79,111.8,111.79,111.8,2845.0,75.5338,75.5405,75.5338,75.5405,2845.0
2017-03-15 13:25:00,111.79,111.8,111.79,111.8,3600.0,75.5338,75.5405,75.5338,75.5405,3600.0
2017-03-15 13:30:00,111.79,111.8,111.79,111.8,4388.0,75.5338,75.5405,75.5338,75.5405,4388.0
2017-03-15 13:35:00,111.8,111.8,111.78,111.79,8816.0,75.5405,75.5405,75.527,75.5338,8816.0
2017-03-15 13:40:00,111.79,111.79,111.78,111.78,2273.0,75.5338,75.5338,75.527,75.527,2273.0
2017-03-15 13:45:00,111.79,111.79,111.78,111.79,4342.0,75.5338,75.5338,75.527,75.5338,4342.0
2017-03-15 13:50:00,111.79,111.81,111.78,111.8,10680.0,75.5338,75.5473,75.527,75.5405,10680.0
2017-03-15 13:55:00,111.8,111.88,111.79,111.84,5169.0,75.5405,75.5946,75.5338,75.5675,5169.0
2017-03-15 14:00:00,111.92,112.59,111.9,112.52,30686.0,75.6216,76.0743,75.6081,76.027,30686.0
2017-03-15 14:05:00,112.5,112.52,112.42,112.48,113086.0,76.0135,76.027,75.9594,76.0,113086.0
2017-03-15 14:10:00,112.49,112.53,112.41,112.41,43903.0,76.0067,76.0338,75.9527,75.9527,43903.0
2017-03-15 14:15:00,112.39,112.45,112.33,112.39,33452.0,75.9392,75.9797,75.8986,75.9392,33452.0
2017-03-15 14:20:00,112.39,112.44,112.33,112.41,44602.0,75.9392,75.973,75.8986,75.9527,44602.0
2017-03-15 14:25:00,112.41,112.41,112.35,112.35,43185.0,75.9527,75.9527,75.9121,75.9121,43185.0
2017-03-15 14:30:00,112.34,112.34,112.23,112.28,13058.0,75.9054,75.9054,75.8311,75.8648,13058.0
2017-03-15 14:35:00,112.27,112.32,112.22,112.32,23569.0,75.8581,75.8919,75.8243,75.8919,23569.0
2017-03-15 14:40:00,112.34,112.49,112.33,112.42,301427.0,75.9054,76.0067,75.8986,75.9594,301427.0
2017-03-15 14:45:00,112.45,112.62,112.45,112.6,135157.0,75.9797,76.0946,75.9797,76.0811,135157.0
2017-03-15 14:50:00,112.6,112.61,112.56,112.61,22970.0,76.0811,76.0878,76.054,76.0878,22970.0
2017-03-15 14:55:00,112.61,112.74,112.6,112.7,69015.0,76.0878,76.1757,76.0811,76.1486,69015.0
2017-03-15 15:00:00,112.72,112.98,112.72,112.88,97017.0,76.1621,76.3378,76.1621,76.2703,97017.0
2017-03-15 15:05:00,112.88,112.88,112.79,112.82,22130.0,76.2703,76.2703,76.2094,76.2297,22130.0
2017-03-15 15:10:00,112.82,112.85,112.77,112.78,35640.0,76.2297,76.25,76.1959,76.2027,35640.0
2017-03-15 15:15:00,112.78,112.78,112.72,112.73,22683.0,76.2027,76.2027,76.1621,76.1689,22683.0
2017-03-15 15:20:00,112.72,112.75,112.69,112.75,28965.0,76.1621,76.1824,76.1419,76.1824,28965.0
2017-03-15 15:25:00,112.75,112.8,112.75,112.8,83091.0,76.1824,76.2162,76.1824,76.2162,83091.0
2017-03-15 15:30:00,112.8,112.84,112.78,112.84,52311.0,76.2162,76.2432,76.2027,76.2432,52311.0
2017-03-15 15:35:00,112.84,112.88,112.79,112.83,135477.0,76.2432,76.2703,76.2094,76.2365,135477.0
2017-03-15 15:40:00,112.83,112.86,112.82,112.86,52272.0,76.2365,76.2567,76.2297,76.2567,52272.0
2017-03-15 15:45:00,112.86,112.87,112.83,112.85,90306.0,76.2567,76.2635,76.2365,76.25,90306.0
2017-03-15 15:50:00,112.85,112.88,112.8,112.8,185478.0,76.25,76.2703,76.2162,76.2162,185478.0
2017-03-15 15:55:00,112.82,112.91,112.8,112.88,127419.0,76.2297,76.2905,76.2162,76.2703,127419.0
2017-03-16 09:30:00,112.9,112.9,112.68,112.77,46659.0,76.2838,76.2838,76.1351,76.1959,46659.0
2017-03-16 09:35:00,112.79,112.86,112.79,112.85,68823.0,76.2094,76.2567,76.2094,76.25,68823.0
2017-03-16 09:40:00,112.85,112.85,112.77,112.77,12429.0,76.25,76.25,76.1959,76.1959,12429.0
2017-03-16 09:45:00,112.79,112.83,112.77,112.78,102324.0,76.2094,76.2365,76.1959,76.2027,102324.0
2017-03-16 09:50:00,112.79,112.79,112.66,112.73,14424.0,76.2094,76.2094,76.1216,76.1689,14424.0
2017-03-16 09:55:00,112.73,112.76,112.66,112.73,33407.0,76.1689,76.1892,76.1216,76.1689,33407.0
2017-03-16 10:00:00,112.73,112.78,112.72,112.73,19897.0,76.1689,76.2027,76.1621,76.1689,19897.0
2017-03-16 10:05:00,112.76,112.76,112.63,112.72,98024.0,76.1892,76.1892,76.1013,76.1621,98024.0
2017-03-16 10:10:00,112.72,112.72,112.63,112.67,29273.0,76.1621,76.1621,76.1013,76.1284,29273.0
2017-03-16 10:15:00,112.67,112.67,112.59,112.63,37780.0,76.1284,76.1284,76.0743,76.1013,37780.0
2017-03-16 10:20:00,112.61,112.63,112.56,112.63,37854.0,76.0878,76.1013,76.054,76.1013,37854.0
2017-03-16 10:25:00,112.61,112.73,112.61,112.68,58872.0,76.0878,76.1689,76.0878,76.1351,58872.0
2017-03-16 10:30:00,112.63,112.67,112.62,112.64,19933.0,76.1013,76.1284,76.0946,76.1081,19933.0
2017-03-16 10:35:00,112.66,112.67,112.64,112.67,5474.0,76.1216,76.1284,76.1081,76.1284,5474.0
2017-03-16 10:40:00,112.65,112.67,112.63,112.67,20217.0,76.1148,76.1284,76.1013,76.1284,20217.0
2017-03-16 10:45:00,112.67,112.69,112.65,112.69,40304.0,76.1284,76.1419,76.1148,76.1419,40304.0
2017-03-16 10:50:00,112.69,112.7,112.66,112.7,23214.0,76.1419,76.1486,76.1216,76.1486,23214.0
2017-03-16 10:55:00,112.7,112.72,112.7,112.71,19290.0,76.1486,76.1621,76.1486,76.1554,19290.0
2017-03-16 11:00:00,112.69,112.73,112.66,112.69,203710.0,76.1419,76.1689,76.1216,76.1419,203710.0
2017-03-16 11:05:00,112.69,112.69,112.65,112.68,81813.0,76.1419,76.1419,76.1148,76.1351,81813.0
2017-03-16 11:10:00,112.68,112.72,112.68,112.72,24903.0,76.1351,76.1621,76.1351,76.1621,24903.0
2017-03-16 11:15:00,112.72,112.73,112.71,112.73,28361.0,76.1621,76.1689,76.1554,76.1689,28361.0
2017-03-16 11:20:00,112.73,112.73,112.71,112.72,13349.0,76.1689,76.1689,76.1554,76.1621,13349.0
2017-03-16 11:25:00,112.72,112.72,112.71,112.72,8918.0,76.1621,76.1621,76.1554,76.1621,8918.0
2017-03-16 11:30:00,112.72,112.72,112.68,112.69,64337.0,76.1621,76.1621,76.1351,76.1419,64337.0
2017-03-16 11:35:00,112.69,112.69,112.67,112.68,17965.0,76.1419,76.1419,76.1284,76.1351,17965.0
2017-03-16 11:40:00,112.68,112.69,112.67,112.69,19829.0,76.1351,76.1419,76.1284,76.1419,19829.0
2017-03-16 11:45:00,112.69,112.69,112.67,112.69,15311.0,76.1419,76.1419,76.1284,76.1419,15311.0
2017-03-16 11:50:00,112.67,112.67,112.65,112.66,10440.0,76.1284,76.1284,76.1148,76.1216,10440.0
2017-03-16 11:55:00,112.66,112.66,112.61,112.63,20935.0,76.1216,76.1216,76.0878,76.1013,20935.0
2017-03-16 12:00:00,112.62,112.65,112.62,112.64,22892.0,76.0946,76.1148,76.0946,76.1081,22892.0
2017-03-16 12:05:00,112.65,112.65,112.61,112.65,13219.0,76.1148,76.1148,76.0878,76.1148,13219.0
2017-03-16 12:10:00,112.64,112.65,112.62,112.65,5139.0,76.1081,76.1148,76.0946,76.1148,5139.0
2017-03-16 12:15:00,112.64,112.69,112.64,112.65,12732.0,76.1081,76.1419,76.1081,76.1148,12732.0
2017-03-16 12:20:00,112.65,112.67,112.64,112.66,5184.0,76.1148,76.1284,76.1081,76.1216,5184.0
2017-03-16 12:25:00,112.67,112.68,112.64,112.65,14285.0,76.1284,76.1351,76.1081,76.1148,14285.0
2017-03-16 12:30:00,112.65,112.68,112.65,112.67,6393.0,76.1148,76.1351,76.1148,76.1284,6393.0
2017-03-16 12:35:00,112.68,112.68,112.66,112.66,12939.0,76.1351,76.1351,76.1216,76.1216,12939.0
2017-03-16 12:40:00,112.67,112.67,112.64,112.67,6058.0,76.1284,76.1284,76.1081,76.1284,6058.0
2017-03-16 12:45:00,112.67,112.67,112.64,112.66,7784.0,76.1284,76.1284,76.1081,76.1216,7784.0
2017-03-16 12:50:00,112.66,112.68,112.66,112.68,10826.0,76.1216,76.1351,76.1216,76.1351,10826.0
2017-03-16 12:55:00,112.68,112.68,112.66,112.66,5609.0,76.1351,76.1351,76.1216,76.1216,5609.0
2017-03-16 13:00:00,112.67,112.68,112.66,112.67,75095.0,76.1284,76.1351,76.1216,76.1284,75095.0
2017-03-16 13:05:00,112.67,112.68,112.66,112.67,12073.0,76.1284,76.1351,76.1216,76.1284,12073.0
2017-03-16 13:10:00,112.67,112.67,112.66,112.66,13633.0,76.1284,76.1284,76.1216,76.1216,13633.0
2017-03-16 13:15:00,112.66,112.67,112.66,112.67,24017.0,76.1216,76.1284,76.1216,76.1284,24017.0
2017-03-16 13:20:00,112.67,112.68,112.66,112.67,43401.0,76.1284,76.1351,76.1216,76.1284,43401.0
2017-03-16 13:25:00,112.67,112.67,112.61,112.66,68427.0,76.1284,76.1284,76.0878,76.1216,68427.0
2017-03-16 13:30:00,112.66,112.66,112.62,112.64,7615.0,76.1216,76.1216,76.0946,76.1081,7615.0
2017-03-16 13:35:00,112.64,112.66,112.63,112.65,5795.0,76.1081,76.1216,76.1013,76.1148,5795.0
2017-03-16 13:40:00,112.65,112.66,112.64,112.66,6144.0,76.1148,76.1216,76.1081,76.1216,6144.0
2017-03-16 13:45:00,112.66,112.66,112.63,112.64,6161.0,76.1216,76.1216,76.1013,76.1081,6161.0
2017-03-16 13:50:00,112.65,112.66,112.63,112.64,27020.0,76.1148,76.1216,76.1013,76.1081,27020.0
2017-03-16 13:55:00,112.64,112.65,112.61,112.64,5116.0,76.1081,76.1148,76.0878,76.1081,5116.0
2017-03-16 14:00:00,112.64,112.65,112.6,112.64,8833.0,76.1081,76.1148,76.0811,76.1081,8833.0
2017-03-16 14:05:00,112.65,112.66,112.62,112.63,19253.0,76.1148,76.1216,76.0946,76.1013,19253.0
2017-03-16 14:10:00,112.65,112.66,112.65,112.66,8552.0,76.1148,76.1216,76.1148,76.1216,8552.0
2017-03-16 14:15:00,112.66,112.68,112.65,112.65,11827.0,76.1216,76.1351,76.1148,76.1148,11827.0
2017-03-16 14:20:00,112.65,112.67,112.65,112.67,5790.0,76.1148,76.1284,76.1148,76.1284,5790.0
2017-03-16 14:25:00,112.67,112.68,112.66,112.68,19886.0,76.1284,76.1351,76.1216,76.1351,19886.0
2017-03-16 14:30:00,112.68,112.68,112.67,112.68,4455.0,76.1351,76.1351,76.1284,76.1351,4455.0
2017-03-16 14:35:00,112.67,112.69,112.65,112.67,7407.0,76.1284,76.1419,76.1148,76.1284,7407.0
2017-03-16 14:40:00,112.68,112.71,112.67,112.71,9901.0,76.1351,76.1554,76.1284,76.1554,9901.0
2017-03-16 14:45:00,112.71,112.71,112.67,112.68,14424.0,76.1554,76.1554,76.1284,76.1351,14424.0
2017-03-16 14:50:00,112.68,112.68,112.65,112.66,15311.0,76.1351,76.1351,76.1148,76.1216,15311.0
2017-03-16 14:55:00,112.66,112.68,112.65,112.67,17053.0,76.1216,76.1351,76.1148,76.1284,17053.0
2017-03-16 15:00:00,112.67,112.67,112.65,112.66,19016.0,76.1284,76.1284,76.1148,76.1216,19016.0
2017-03-16 15:05:00,112.66,112.66,112.65,112.66,10695.0,76.1216,76.1216,76.1148,76.1216,10695.0
2017-03-16 15:10:00,112.66,112.66,112.65,112.65,8389.0,76.1216,76.1216,76.1148,76.1148,8389.0
2017-03-16 15:15:00,112.66,112.66,112.61,112.62,23221.0,76.1216,76.1216,76.0878,76.0946,23221.0
2017-03-16 15:20:00,112.62,112.64,112.61,112.63,13796.0,76.0946,76.1081,76.0878,76.1013,13796.0
2017-03-16 15:25:00,112.64,112.66,112.62,112.66,37224.0,76.1081,76.1216,76.0946,76.1216,37224.0
2017-03-16 15:30:00,112.66,112.66,112.65,112.66,13618.0,76.1216,76.1216,76.1148,76.1216,13618.0
2017-03-16 15:35:00,112.66,112.66,112.63,112.65,35277.0,76.1216,76.1216,76.1013,76.1148,35277.0
2017-03-16 15:40:00,112.65,112.66,112.63,112.66,25738.0,76.1148,76.1216,76.1013,76.1216,25738.0
2017-03-16 15:45:00,112.66,112.66,112.64,112.65,31221.0,76.1216,76.1216,76.1081,76.1148,31221.0
2017-03-16 15:50:00,112.65,112.65,112.61,112.62,48375.0,76.1148,76.1148,76.0878,76.0946,48375.0
2017-03-16 15:55:00,112.62,112.67,112.58,112.58,176296.0,76.0946,76.1284,76.0675,76.0675,176296.0
2017-03-17 09:30:00,112.84,112.95,112.84,112.9,225807.0,76.2432,76.3175,76.2432,76.2838,225807.0
2017-03-17 09:35:00,112.89,112.9,112.82,112.82,86841.0,76.277,76.2838,76.2297,76.2297,86841.0
2017-03-17 09:40:00,112.83,112.92,112.83,112.92,12077.0,76.2365,76.2973,76.2365,76.2973,12077.0
2017-03-17 09:45:00,112.91,112.92,112.9,112.9,24136.0,76.2905,76.2973,76.2838,76.2838,24136.0
2017-03-17 09:50:00,112.9,112.92,112.9,112.91,48828.0,76.2838,76.2973,76.2838,76.2905,48828.0
2017-03-17 09:55:00,112.91,112.93,112.91,112.93,23492.0,76.2905,76.304,76.2905,76.304,23492.0
2017-03-17 10:00:00,112.93,112.95,112.92,112.95,13305.0,76.304,76.3175,76.2973,76.3175,13305.0
2017-03-17 10:05:00,112.95,113.0,112.95,113.0,109238.0,76.3175,76.3513,76.3175,76.3513,109238.0
2017-03-17 10:10:00,112.99,112.99,112.97,112.99,13645.0,76.3446,76.3446,76.3311,76.3446,13645.0
2017-03-17 10:15:00,112.99,113.0,112.98,112.98,14983.0,76.3446,76.3513,76.3378,76.3378,14983.0
2017-03-17 10:20:00,112.98,112.98,112.94,112.95,5366.0,76.3378,76.3378,76.3108,76.3175,5366.0
2017-03-17 10:25:00,112.98,112.98,112.94,112.94,7543.0,76.3378,76.3378,76.3108,76.3108,7543.0
2017-03-17 10:30:00,112.95,112.95,112.92,112.94,9990.0,76.3175,76.3175,76.2973,76.3108,9990.0
2017-03-17 10:35:00,112.93,112.95,112.88,112.9,28105.0,76.304,76.3175,76.2703,76.2838,28105.0
2017-03-17 10:40:00,112.88,112.95,112.88,112.95,120747.0,76.2703,76.3175,76.2703,76.3175,120747.0
2017-03-17 10:45:00,112.95,112.96,112.93,112.96,30509.0,76.3175,76.3243,76.304,76.3243,30509.0
2017-03-17 10:50:00,112.96,112.96,112.94,112.96,35851.0,76.3243,76.3243,76.3108,76.3243,35851.0
2017-03-17 10:55:00,112.98,112.99,112.96,112.98,58634.0,76.3378,76.3446,76.3243,76.3378,58634.0
2017-03-17 11:00:00,112.98,112.99,112.95,112.97,61801.0,76.3378,76.3446,76.3175,76.3311,61801.0
2017-03-17 11:05:00,112.97,112.97,112.93,112.95,8050.0,76.3311,76.3311,76.304,76.3175,8050.0
2017-03-17 11:10:00,112.97,113.01,112.95,113.0,245871.0,76.3311,76.3581,76.3175,76.3513,245871.0
2017-03-17 11:15:00,113.0,113.01,112.99,113.0,53588.0,76.3513,76.3581,76.3446,76.3513,53588.0
2017-03-17 11:20:00,112.99,113.01,112.97,113.0,45642.0,76.3446,76.3581,76.3311,76.3513,45642.0
2017-03-17 11:25:00,113.01,113.01,113.0,113.0,9906.0,76.3581,76.3581,76.3513,76.3513,9906.0
2017-03-17 11:30:00,113.01,113.02,113.0,113.01,97950.0,76.3581,76.3648,76.3513,76.3581,97950.0
2017-03-17 11:35:00,113.01,113.02,113.0,113.0,38098.0,76.3581,76.3648,76.3513,76.3513,38098.0
2017-03-17 11:40:00,113.01,113.02,112.99,112.99,65764.0,76.3581,76.3648,76.3446,76.3446,65764.0
2017-03-17 11:45:00,113.0,113.0,113.0,113.0,3272.0,76.3513,76.3513,76.3513,76.3513,3272.0
2017-03-17 11:50:00,113.0,113.01,113.0,113.01,3170.0,76.3513,76.3581,76.3513,76.3581,3170.0
2017-03-17 11:55:00,113.01,113.01,113.0,113.01,5981.0,76.3581,76.3581,76.3513,76.3581,5981.0
2017-03-17 12:00:00,113.01,113.01,113.0,113.01,12920.0,76.3581,76.3581,76.3513,76.3581,12920.0
2017-03-17 12:05:00,113.01,113.01,113.0,113.01,32174.0,76.3581,76.3581,76.3513,76.3581,32174.0
2017-03-17 12:10:00,113.01,113.01,113.0,113.01,7186.0,76.3581,76.3581,76.3513,76.3581,7186.0
2017-03-17 12:15:00,113.01,113.01,113.0,113.01,1437.0,76.3581,76.3581,76.3513,76.3581,1437.0
2017-03-17 12:20:00,113.01,113.01,113.0,113.01,73890.0,76.3581,76.3581,76.3513,76.3581,73890.0
2017-03-17 12:25:00,113.01,113.01,113.0,113.01,576.0,76.3581,76.3581,76.3513,76.3581,576.0
2017-03-17 12:30:00,113.01,113.01,113.0,113.01,8588.0,76.3581,76.3581,76.3513,76.3581,8588.0
2017-03-17 12:35:00,113.01,113.01,113.0,113.01,60364.0,76.3581,76.3581,76.3513,76.3581,60364.0
2017-03-17 12:40:00,113.01,113.03,113.0,113.02,62708.0,76.3581,76.3716,76.3513,76.3648,62708.0
2017-03-17 12:45:00,113.02,113.03,113.01,113.02,16951.0,76.3648,76.3716,76.3581,76.3648,16951.0
2017-03-17 12:50:00,113.03,113.06,113.01,113.05,9956.0,76.3716,76.3919,76.3581,76.3851,9956.0
2017-03-17 12:55:00,113.02,113.03,113.02,113.02,900.0,76.3648,76.3716,76.3648,76.3648,900.0
2017-03-17 13:00:00,113.01,113.04,113.01,113.04,8591.0,76.3581,76.3784,76.3581,76.3784,8591.0
2017-03-17 13:05:00,113.04,113.04,113.02,113.02,4584.0,76.3784,76.3784,76.3648,76.3648,4584.0
2017-03-17 13:10:00,113.03,113.04,113.02,113.03,2465.0,76.3716,76.3784,76.3648,76.3716,2465.0
2017-03-17 13:15:00,113.03,113.03,113.02,113.03,752.0,76.3716,76.3716,76.3648,76.3716,752.0
2017-03-17 13:20:00,113.03,113.03,113.02,113.03,2200.0,76.3716,76.3716,76.3648,76.3716,2200.0
2017-03-17 13:25:00,113.03,113.03,113.02,113.03,900.0,76.3716,76.3716,76.3648,76.3716,900.0
2017-03-17 13:30:00,113.03,113.05,113.02,113.05,6383.0,76.3716,76.3851,76.3648,76.3851,6383.0
2017-03-17 13:35:00,113.05,113.05,113.04,113.05,2095.0,76.3851,76.3851,76.3784,76.3851,2095.0
2017-03-17 13:40:00,113.05,113.06,113.04,113.06,1687.0,76.3851,76.3919,76.3784,76.3919,1687.0
2017-03-17 13:45:00,113.06,113.07,113.05,113.07,17944.0,76.3919,76.3986,76.3851,76.3986,17944.0
2017-03-17 13:50:00,113.07,113.08,113.07,113.08,17229.0,76.3986,76.4054,76.3986,76.4054,17229.0
2017-03-17 13:55:00,113.08,113.08,113.07,113.08,2464.0,76.4054,76.4054,76.3986,76.4054,2464.0
2017-03-17 14:00:00,113.07,113.08,113.07,113.07,2682.0,76.3986,76.4054,76.3986,76.3986,2682.0
2017-03-17 14:05:00,113.07,113.08,113.06,113.07,6515.0,76.3986,76.4054,76.3919,76.3986,6515.0
2017-03-17 14:10:00,113.07,113.08,113.06,113.07,14123.0,76.3986,76.4054,76.3919,76.3986,14123.0
2017-03-17 14:15:00,113.06,113.07,113.04,113.06,7028.0,76.3919,76.3986,76.3784,76.3919,7028.0
2017-03-17 14:20:00,113.07,113.07,113.03,113.05,4201.0,76.3986,76.3986,76.3716,76.3851,4201.0
2017-03-17 14:25:00,113.04,113.05,113.03,113.04,5548.0,76.3784,76.3851,76.3716,76.3784,5548.0
2017-03-17 14:30:00,113.05,113.07,113.04,113.07,4454.0,76.3851,76.3986,76.3784,76.3986,4454.0
2017-03-17 14:35:00,113.07,113.07,113.05,113.05,1554.0,76.3986,76.3986,76.3851,76.3851,1554.0
2017-03-17 14:40:00,113.07,113.07,113.05,113.07,1872.0,76.3986,76.3986,76.3851,76.3986,1872.0
2017-03-17 14:45:00,113.06,113.07,113.05,113.05,1482.0,76.3919,76.3986,76.3851,76.3851,1482.0
2017-03-17 14:50:00,113.07,113.07,113.05,113.07,5447.0,76.3986,76.3986,76.3851,76.3986,5447.0
2017-03-17 14:55:00,113.07,113.09,113.06,113.07,76797.0,76.3986,76.4121,76.3919,76.3986,76797.0
2017-03-17 15:00:00,113.07,113.08,113.06,113.06,7683.0,76.3986,76.4054,76.3919,76.3919,7683.0
2017-03-17 15:05:00,113.07,113.07,113.06,113.07,6465.0,76.3986,76.3986,76.3919,76.3986,6465.0
2017-03-17 15:10:00,113.06,113.07,113.06,113.06,2075.0,76.3919,76.3986,76.3919,76.3919,2075.0
2017-03-17 15:15:00,113.07,113.07,113.05,113.06,5545.0,76.3986,76.3986,76.3851,76.3919,5545.0
2017-03-17 15:20:00,113.05,113.06,113.02,113.02,9893.0,76.3851,76.3919,76.3648,76.3648,9893.0
2017-03-17 15:25:00,113.02,113.03,113.02,113.03,7083.0,76.3648,76.3716,76.3648,76.3716,7083.0
2017-03-17 15:30:00,113.03,113.08,113.02,113.07,16788.0,76.3716,76.4054,76.3648,76.3986,16788.0
2017-03-17 15:35:00,113.07,113.08,113.06,113.07,2645.0,76.3986,76.4054,76.3919,76.3986,2645.0
2017-03-17 15:40:00,113.07,113.07,113.04,113.04,18150.0,76.3986,76.3986,76.3784,76.3784,18150.0
2017-03-17 15:45:00,113.04,113.04,113.02,113.04,18311.0,76.3784,76.3784,76.3648,76.3784,18311.0
2017-03-17 15:50:00,113.04,113.08,113.03,113.06,22021.0,76.3784,76.4054,76.3716,76.3919,22021.0
2017-03-17 15:55:00,113.07,113.07,113.04,113.05,82275.0,76.3986,76.3986,76.3784,76.3851,82275.0
2017-03-20 09:30:00,113.27,113.27,113.04,113.09,18500.0,76.5338,76.5338,76.3784,76.4121,18500.0
2017-03-20 09:35:00,113.09,113.12,113.07,113.11,20206.0,76.4121,76.4324,76.3986,76.4257,20206.0
2017-03-20 09:40:00,113.11,113.12,113.09,113.12,15900.0,76.4257,76.4324,76.4121,76.4324,15900.0
2017-03-20 09:45:00,113.12,113.12,113.08,113.1,12240.0,76.4324,76.4324,76.4054,76.4189,12240.0
2017-03-20 09:50:00,113.09,113.12,113.09,113.11,5244.0,76.4121,76.4324,76.4121,76.4257,5244.0
2017-03-20 09:55:00,113.11,113.13,113.11,113.13,10700.0,76.4257,76.4392,76.4257,76.4392,10700.0
2017-03-20 10:00:00,113.13,113.16,113.12,113.13,51814.0,76.4392,76.4594,76.4324,76.4392,51814.0
2017-03-20 10:05:00,113.13,113.15,113.1,113.14,24628.0,76.4392,76.4527,76.4189,76.4459,24628.0
2017-03-20 10:10:00,113.14,113.15,113.13,113.14,16124.0,76.4459,76.4527,76.4392,76.4459,16124.0
2017-03-20 10:15:00,113.15,113.15,113.13,113.15,49007.0,76.4527,76.4527,76.4392,76.4527,49007.0
2017-03-20 10:20:00,113.15,113.17,113.14,113.17,13072.0,76.4527,76.4662,76.4459,76.4662,13072.0
2017-03-20 10:25:00,113.17,113.19,113.15,113.18,64470.0,76.4662,76.4797,76.4527,76.473,64470.0
2017-03-20 10:30:00,113.17,113.18,113.14,113.15,10232.0,76.4662,76.473,76.4459,76.4527,10232.0
2017-03-20 10:35:00,113.15,113.15,113.1,113.13,35777.0,76.4527,76.4527,76.4189,76.4392,35777.0
2017-03-20 10:40:00,113.13,113.14,113.1,113.11,6164.0,76.4392,76.4459,76.4189,76.4257,6164.0
2017-03-20 10:45:00,113.12,113.18,113.11,113.17,156827.0,76.4324,76.473,76.4257,76.4662,156827.0
2017-03-20 10:50:00,113.17,113.18,113.15,113.17,9042.0,76.4662,76.473,76.4527,76.4662,9042.0
2017-03-20 10:55:00,113.16,113.17,113.16,113.16,7532.0,76.4594,76.4662,76.4594,76.4594,7532.0
2017-03-20 11:00:00,113.17,113.18,113.16,113.18,16271.0,76.4662,76.473,76.4594,76.473,16271.0
2017-03-20 11:05:00,113.17,113.21,113.17,113.2,13808.0,76.4662,76.4932,76.4662,76.4865,13808.0
2017-03-20 11:10:00,113.2,113.21,113.19,113.21,39600.0,76.4865,76.4932,76.4797,76.4932,39600.0
2017-03-20 11:15:00,113.2,113.21,113.19,113.2,15828.0,76.4865,76.4932,76.4797,76.4865,15828.0
2017-03-20 11:20:00,113.21,113.21,113.19,113.21,8817.0,76.4932,76.4932,76.4797,76.4932,8817.0
2017-03-20 11:25:00,113.2,113.22,113.19,113.22,19151.0,76.4865,76.5,76.4797,76.5,19151.0
2017-03-20 11:30:00,113.22,113.22,113.21,113.22,11257.0,76.5,76.5,76.4932,76.5,11257.0
2017-03-20 11:35:00,113.22,113.25,113.21,113.22,9614.0,76.5,76.5203,76.4932,76.5,9614.0
2017-03-20 11:40:00,113.23,113.24,113.23,113.24,16057.0,76.5067,76.5135,76.5067,76.5135,16057.0
2017-03-20 11:45:00,113.24,113.25,113.23,113.25,24200.0,76.5135,76.5203,76.5067,76.5203,24200.0
2017-03-20 11:50:00,113.24,113.25,113.24,113.25,24129.0,76.5135,76.5203,76.5135,76.5203,24129.0
2017-03-20 11:55:00,113.25,113.25,113.24,113.25,10832.0,76.5203,76.5203,76.5135,76.5203,10832.0
2017-03-20 12:00:00,113.25,113.25,113.24,113.25,5835.0,76.5203,76.5203,76.5135,76.5203,5835.0
2017-03-20 12:05:00,113.25,113.25,113.24,113.25,4801.0,76.5203,76.5203,76.5135,76.5203,4801.0
2017-03-20 12:10:00,113.24,113.25,113.23,113.24,37352.0,76.5135,76.5203,76.5067,76.5135,37352.0
2017-03-20 12:15:00,113.24,113.24,113.21,113.23,31248.0,76.5135,76.5135,76.4932,76.5067,31248.0
2017-03-20 12:20:00,113.23,113.23,113.2,113.21,16797.0,76.5067,76.5067,76.4865,76.4932,16797.0
2017-03-20 12:25:00,113.21,113.24,113.21,113.23,9399.0,76.4932,76.5135,76.4932,76.5067,9399.0
2017-03-20 12:30:00,113.23,113.24,113.21,113.21,8674.0,76.5067,76.5135,76.4932,76.4932,8674.0
2017-03-20 12:35:00,113.21,113.22,113.2,113.21,4729.0,76.4932,76.5,76.4865,76.4932,4729.0
2017-03-20 12:40:00,113.22,113.22,113.2,113.22,5940.0,76.5,76.5,76.4865,76.5,5940.0
2017-03-20 12:45:00,113.21,113.22,113.2,113.21,8752.0,76.4932,76.5,76.4865,76.4932,8752.0
2017-03-20 12:50:00,113.21,113.22,113.2,113.2,13708.0,76.4932,76.5,76.4865,76.4865,13708.0
2017-03-20 12:55:00,113.2,113.2,113.19,113.2,3454.0,76.4865,76.4865,76.4797,76.4865,3454.0
2017-03-20 13:00:00,113.2,113.22,113.2,113.21,13633.0,76.4865,76.5,76.4865,76.4932,13633.0
2017-03-20 13:05:00,113.22,113.22,113.2,113.22,5304.0,76.5,76.5,76.4865,76.5,5304.0
2017-03-20 13:10:00,113.21,113.22,113.2,113.21,4714.0,76.4932,76.5,76.4865,76.4932,4714.0
2017-03-20 13:15:00,113.21,113.22,113.2,113.22,2264.0,76.4932,76.5,76.4865,76.5,2264.0
2017-03-20 13:20:00,113.22,113.22,113.21,113.22,4693.0,76.5,76.5,76.4932,76.5,4693.0
2017-03-20 13:25:00,113.22,113.22,113.21,113.22,5100.0,76.5,76.5,76.4932,76.5,5100.0
2017-03-20 13:30:00,113.22,113.22,113.21,113.21,10618.0,76.5,76.5,76.4932,76.4932,10618.0
2017-03-20 13:35:00,113.21,113.23,113.2,113.23,5439.0,76.4932,76.5067,76.4865,76.5067,5439.0
2017-03-20 13:40:00,113.22,113.23,113.18,113.18,7556.0,76.5,76.5067,76.473,76.473,7556.0
2017-03-20 13:45:00,113.17,113.21,113.17,113.2,5568.0,76.4662,76.4932,76.4662,76.4865,5568.0
2017-03-20 13:50:00,113.2,113.21,113.19,113.21,2550.0,76.4865,76.4932,76.4797,76.4932,2550.0
2017-03-20 13:55:00,113.21,113.21,113.18,113.19,7996.0,76.4932,76.4932,76.473,76.4797,7996.0
2017-03-20 14:00:00,113.19,113.2,113.19,113.2,2824.0,76.4797,76.4865,76.4797,76.4865,2824.0
2017-03-20 14:05:00,113.2,113.23,113.19,113.23,12194.0,76.4865,76.5067,76.4797,76.5067,12194.0
2017-03-20 14:10:00,113.23,113.24,113.22,113.24,55430.0,76.5067,76.5135,76.5,76.5135,55430.0
2017-03-20 14:15:00,113.23,113.24,113.22,113.22,10258.0,76.5067,76.5135,76.5,76.5,10258.0
2017-03-20 14:20:00,113.22,113.23,113.21,113.23,4405.0,76.5,76.5067,76.4932,76.5067,4405.0
2017-03-20 14:25:00,113.24,113.24,113.23,113.24,6226.0,76.5135,76.5135,76.5067,76.5135,6226.0
2017-03-20 14:30:00,113.23,113.24,113.23,113.23,8976.0,76.5067,76.5135,76.5067,76.5067,8976.0
2017-03-20 14:35:00,113.24,113.24,113.21,113.23,12108.0,76.5135,76.5135,76.4932,76.5067,12108.0
2017-03-20 14:40:00,113.22,113.23,113.21,113.22,5915.0,76.5,76.5067,76.4932,76.5,5915.0
2017-03-20 14:45:00,113.22,113.23,113.21,113.22,6903.0,76.5,76.5067,76.4932,76.5,6903.0
2017-03-20 14:50:00,113.22,113.23,113.21,113.22,8287.0,76.5,76.5067,76.4932,76.5,8287.0
2017-03-20 14:55:00,113.22,113.23,113.21,113.23,12404.0,76.5,76.5067,76.4932,76.5067,12404.0
2017-03-20 15:00:00,113.23,113.24,113.22,113.23,8092.0,76.5067,76.5135,76.5,76.5067,8092.0
2017-03-20 15:05:00,113.23,113.24,113.22,113.23,7549.0,76.5067,76.5135,76.5,76.5067,7549.0
2017-03-20 15:10:00,113.23,113.25,113.23,113.25,24646.0,76.5067,76.5203,76.5067,76.5203,24646.0
2017-03-20 15:15:00,113.25,113.26,113.24,113.25,13131.0,76.5203,76.527,76.5135,76.5203,13131.0
2017-03-20 15:20:00,113.26,113.26,113.25,113.26,9124.0,76.527,76.527,76.5203,76.527,9124.0
2017-03-20 15:25:00,113.25,113.26,113.25,113.25,15256.0,76.5203,76.527,76.5203,76.5203,15256.0
2017-03-20 15:30:00,113.25,113.26,113.25,113.25,7150.0,76.5203,76.527,76.5203,76.5203,7150.0
2017-03-20 15:35:00,113.26,113.26,113.23,113.24,16525.0,76.527,76.527,76.5067,76.5135,16525.0
2017-03-20 15:40:00,113.24,113.26,113.23,113.26,13309.0,76.5135,76.527,76.5067,76.527,13309.0
2017-03-20 15:45:00,113.26,113.28,113.25,113.27,19261.0,76.527,76.5405,76.5203,76.5338,19261.0
2017-03-20 15:50:00,113.28,113.28,113.26,113.27,32211.0,76.5405,76.5405,76.527,76.5338,32211.0
2017-03-20 15:55:00,113.27,113.29,113.18,113.2,176818.0,76.5338,76.5473,76.473,76.4865,176818.0
2017-03-21 09:30:00,113.31,113.46,113.31,113.45,42478.0,76.5608,76.6621,76.5608,76.6554,42478.0
2017-03-21 09:35:00,113.43,113.46,113.41,113.44,15568.0,76.6419,76.6621,76.6284,76.6486,15568.0
2017-03-21 09:40:00,113.44,113.44,113.41,113.42,11736.0,76.6486,76.6486,76.6284,76.6351,11736.0
2017-03-21 09:45:00,113.41,113.45,113.41,113.41,31502.0,76.6284,76.6554,76.6284,76.6284,31502.0
2017-03-21 09:50:00,113.41,113.42,113.4,113.41,18235.0,76.6284,76.6351,76.6216,76.6284,18235.0
2017-03-21 09:55:00,113.41,113.44,113.39,113.44,213746.0,76.6284,76.6486,76.6148,76.6486,213746.0
2017-03-21 10:00:00,113.44,113.46,113.4,113.41,106019.0,76.6486,76.6621,76.6216,76.6284,106019.0
2017-03-21 10:05:00,113.42,113.42,113.4,113.41,16152.0,76.6351,76.6351,76.6216,76.6284,16152.0
2017-03-21 10:10:00,113.41,113.44,113.38,113.4,57044.0,76.6284,76.6486,76.6081,76.6216,57044.0
2017-03-21 10:15:00,113.4,113.43,113.39,113.42,22802.0,76.6216,76.6419,76.6148,76.6351,22802.0
2017-03-21 10:20:00,113.42,113.44,113.41,113.41,49026.0,76.6351,76.6486,76.6284,76.6284,49026.0
2017-03-21 10:25:00,113.4,113.42,113.39,113.4,218474.0,76.6216,76.6351,76.6148,76.6216,218474.0
2017-03-21 10:30:00,113.4,113.43,113.39,113.42,106185.0,76.6216,76.6419,76.6148,76.6351,106185.0
2017-03-21 10:35:00,113.43,113.43,113.39,113.39,17184.0,76.6419,76.6419,76.6148,76.6148,17184.0
2017-03-21 10:40:00,113.4,113.4,113.36,113.39,20386.0,76.6216,76.6216,76.5946,76.6148,20386.0
2017-03-21 10:45:00,113.36,113.41,113.36,113.41,7855.0,76.5946,76.6284,76.5946,76.6284,7855.0
2017-03-21 10:50:00,113.41,113.41,113.37,113.39,5332.0,76.6284,76.6284,76.6013,76.6148,5332.0
2017-03-21 10:55:00,113.39,113.4,113.37,113.38,74493.0,76.6148,76.6216,76.6013,76.6081,74493.0
2017-03-21 11:00:00,113.37,113.42,113.37,113.42,26024.0,76.6013,76.6351,76.6013,76.6351,26024.0
2017-03-21 11:05:00,113.41,113.41,113.36,113.37,31769.0,76.6284,76.6284,76.5946,76.6013,31769.0
2017-03-21 11:10:00,113.38,113.38,113.36,113.37,4850.0,76.6081,76.6081,76.5946,76.6013,4850.0
2017-03-21 11:15:00,113.37,113.39,113.36,113.37,8799.0,76.6013,76.6148,76.5946,76.6013,8799.0
2017-03-21 11:20:00,113.38,113.41,113.31,113.4,375428.0,76.6081,76.6284,76.5608,76.6216,375428.0
2017-03-21 11:25:00,113.4,113.4,113.36,113.39,47298.0,76.6216,76.6216,76.5946,76.6148,47298.0
2017-03-21 11:30:00,113.4,113.4,113.38,113.39,52750.0,76.6216,76.6216,76.6081,76.6148,52750.0
2017-03-21 11:35:00,113.4,113.4,113.37,113.39,69855.0,76.6216,76.6216,76.6013,76.6148,69855.0
2017-03-21 11:40:00,113.4,113.41,113.39,113.4,6929.0,76.6216,76.6284,76.6148,76.6216,6929.0
2017-03-21 11:45:00,113.4,113.41,113.4,113.41,1226.0,76.6216,76.6284,76.6216,76.6284,1226.0
2017-03-21 11:50:00,113.41,113.43,113.4,113.41,18183.0,76.6284,76.6419,76.6216,76.6284,18183.0
2017-03-21 11:55:00,113.42,113.43,113.41,113.43,7260.0,76.6351,76.6419,76.6284,76.6419,7260.0
2017-03-21 12:00:00,113.41,113.43,113.41,113.43,19836.0,76.6284,76.6419,76.6284,76.6419,19836.0
2017-03-21 12:05:00,113.41,113.43,113.41,113.43,2109.0,76.6284,76.6419,76.6284,76.6419,2109.0
2017-03-21 12:10:00,113.43,113.43,113.4,113.42,3993.0,76.6419,76.6419,76.6216,76.6351,3993.0
2017-03-21 12:15:00,113.41,113.41,113.39,113.41,23370.0,76.6284,76.6284,76.6148,76.6284,23370.0
2017-03-21 12:20:00,113.4,113.41,113.39,113.4,11461.0,76.6216,76.6284,76.6148,76.6216,11461.0
2017-03-21 12:25:00,113.41,113.41,113.39,113.4,6954.0,76.6284,76.6284,76.6148,76.6216,6954.0
2017-03-21 12:30:00,113.41,113.41,113.4,113.4,2094.0,76.6284,76.6284,76.6216,76.6216,2094.0
2017-03-21 12:35:00,113.4,113.41,113.39,113.39,6625.0,76.6216,76.6284,76.6148,76.6148,6625.0
2017-03-21 12:40:00,113.38,113.39,113.38,113.38,4606.0,76.6081,76.6148,76.6081,76.6081,4606.0
2017-03-21 12:45:00,113.4,113.4,113.37,113.37,4331.0,76.6216,76.6216,76.6013,76.6013,4331.0
2017-03-21 12:50:00,113.37,113.38,113.35,113.37,31003.0,76.6013,76.6081,76.5878,76.6013,31003.0
2017-03-21 12:55:00,113.38,113.39,113.34,113.34,5763.0,76.6081,76.6148,76.5811,76.5811,5763.0
2017-03-21 13:00:00,113.35,113.38,113.35,113.36,2328.0,76.5878,76.6081,76.5878,76.5946,2328.0
2017-03-21 13:05:00,113.36,113.37,113.36,113.37,688.0,76.5946,76.6013,76.5946,76.6013,688.0
2017-03-21 13:10:00,113.36,113.37,113.35,113.36,9204.0,76.5946,76.6013,76.5878,76.5946,9204.0
2017-03-21 13:15:00,113.35,113.36,113.35,113.36,800.0,76.5878,76.5946,76.5878,76.5946,800.0
2017-03-21 13:20:00,113.36,113.37,113.34,113.34,58970.0,76.5946,76.6013,76.5811,76.5811,58970.0
2017-03-21 13:25:00,113.35,113.36,113.34,113.34,1942.0,76.5878,76.5946,76.5811,76.5811,1942.0
2017-03-21 13:30:00,113.33,113.35,113.32,113.35,5604.0,76.5743,76.5878,76.5675,76.5878,5604.0
2017-03-21 13:35:00,113.34,113.34,113.32,113.33,1320.0,76.5811,76.5811,76.5675,76.5743,1320.0
2017-03-21 13:40:00,113.33,113.34,113.31,113.34,10044.0,76.5743,76.5811,76.5608,76.5811,10044.0
2017-03-21 13:45:00,113.34,113.35,113.34,113.34,7913.0,76.5811,76.5878,76.5811,76.5811,7913.0
2017-03-21 13:50:00,113.35,113.36,113.35,113.36,7653.0,76.5878,76.5946,76.5878,76.5946,7653.0
2017-03-21 13:55:00,113.36,113.37,113.34,113.36,17016.0,76.5946,76.6013,76.5811,76.5946,17016.0
2017-03-21 14:00:00,113.35,113.36,113.34,113.36,6172.0,76.5878,76.5946,76.5811,76.5946,6172.0
2017-03-21 14:05:00,113.35,113.36,113.34,113.36,6110.0,76.5878,76.5946,76.5811,76.5946,6110.0
2017-03-21 14:10:00,113.36,113.37,113.35,113.37,9135.0,76.5946,76.6013,76.5878,76.6013,9135.0
2017-03-21 14:15:00,113.37,113.38,113.34,113.37,102430.0,76.6013,76.6081,76.5811,76.6013,102430.0
2017-03-21 14:20:00,113.38,113.38,113.35,113.35,5952.0,76.6081,76.6081,76.5878,76.5878,5952.0
2017-03-21 14:25:00,113.37,113.37,113.35,113.36,2250.0,76.6013,76.6013,76.5878,76.5946,2250.0
2017-03-21 14:30:00,113.36,113.36,113.35,113.35,1900.0,76.5946,76.5946,76.5878,76.5878,1900.0
2017-03-21 14:35:00,113.36,113.36,113.35,113.35,12300.0,76.5946,76.5946,76.5878,76.5878,12300.0
2017-03-21 14:40:00,113.36,113.37,113.35,113.36,9188.0,76.5946,76.6013,76.5878,76.5946,9188.0
2017-03-21 14:45:00,113.35,113.35,113.34,113.35,5935.0,76.5878,76.5878,76.5811,76.5878,5935.0
2017-03-21 14:50:00,113.35,113.37,113.34,113.35,2798.0,76.5878,76.6013,76.5811,76.5878,2798.0
2017-03-21 14:55:00,113.34,113.35,113.34,113.35,4224.0,76.5811,76.5878,76.5811,76.5878,4224.0
2017-03-21 15:00:00,113.34,113.36,113.34,113.35,4932.0,76.5811,76.5946,76.5811,76.5878,4932.0
2017-03-21 15:05:00,113.36,113.37,113.35,113.36,2190.0,76.5946,76.6013,76.5878,76.5946,2190.0
2017-03-21 15:10:00,113.37,113.37,113.34,113.36,6724.0,76.6013,76.6013,76.5811,76.5946,6724.0
2017-03-21 15:15:00,113.36,113.37,113.34,113.34,13848.0,76.5946,76.6013,76.5811,76.5811,13848.0
2017-03-21 15:20:00,113.34,113.34,113.32,113.33,4084.0,76.5811,76.5811,76.5675,76.5743,4084.0
2017-03-21 15:25:00,113.32,113.34,113.32,113.34,4353.0,76.5675,76.5811,76.5675,76.5811,4353.0
2017-03-21 15:30:00,113.34,113.34,113.33,113.33,647.0,76.5811,76.5811,76.5743,76.5743,647.0
2017-03-21 15:35:00,113.34,113.34,113.33,113.34,2940.0,76.5811,76.5811,76.5743,76.5811,2940.0
2017-03-21 15:40:00,113.33,113.34,113.29,113.3,19335.0,76.5743,76.5811,76.5473,76.554,19335.0
2017-03-21 15:45:00,113.3,113.33,113.28,113.31,9503.0,76.554,76.5743,76.5405,76.5608,9503.0
2017-03-21 15:50:00,113.3,113.33,113.28,113.32,11086.0,76.554,76.5743,76.5405,76.5675,11086.0
2017-03-21 15:55:00,113.32,113.33,113.28,113.29,26115.0,76.5675,76.5743,76.5405,76.5473,26115.0
2017-03-22 09:30:00,113.39,113.39,113.17,113.21,17622.0,76.6148,76.6148,76.4662,76.4932,17622.0
2017-03-22 09:35:00,113.2,113.2,113.09,113.1,30812.0,76.4865,76.4865,76.4121,76.4189,30812.0
2017-03-22 09:40:00,113.1,113.11,113.07,113.08,23426.0,76.4189,76.4257,76.3986,76.4054,23426.0
2017-03-22 09:45:00,113.08,113.13,113.08,113.11,16843.0,76.4054,76.4392,76.4054,76.4257,16843.0
2017-03-22 09:50:00,113.11,113.12,113.09,113.09,36629.0,76.4257,76.4324,76.4121,76.4121,36629.0
2017-03-22 09:55:00,113.09,113.1,113.08,113.08,21964.0,76.4121,76.4189,76.4054,76.4054,21964.0
2017-03-22 10:00:00,113.08,113.1,113.08,113.08,24435.0,76.4054,76.4189,76.4054,76.4054,24435.0
2017-03-22 10:05:00,113.09,113.09,113.05,113.07,15431.0,76.4121,76.4121,76.3851,76.3986,15431.0
2017-03-22 10:10:00,113.07,113.07,113.04,113.04,14381.0,76.3986,76.3986,76.3784,76.3784,14381.0
2017-03-22 10:15:00,113.04,113.09,113.03,113.07,284235.0,76.3784,76.4121,76.3716,76.3986,284235.0
2017-03-22 10:20:00,113.07,113.08,113.06,113.07,35815.0,76.3986,76.4054,76.3919,76.3986,35815.0
2017-03-22 10:25:00,113.06,113.09,113.06,113.08,26842.0,76.3919,76.4121,76.3919,76.4054,26842.0
2017-03-22 10:30:00,113.08,113.08,113.03,113.04,50580.0,76.4054,76.4054,76.3716,76.3784,50580.0
2017-03-22 10:35:00,113.03,113.1,113.03,113.05,15714.0,76.3716,76.4189,76.3716,76.3851,15714.0
2017-03-22 10:40:00,113.05,113.08,113.04,113.05,177556.0,76.3851,76.4054,76.3784,76.3851,177556.0
2017-03-22 10:45:00,113.05,113.07,113.03,113.06,15701.0,76.3851,76.3986,76.3716,76.3919,15701.0
2017-03-22 10:50:00,113.06,113.11,113.04,113.08,27180.0,76.3919,76.4257,76.3784,76.4054,27180.0
2017-03-22 10:55:00,113.08,113.13,113.08,113.12,23873.0,76.4054,76.4392,76.4054,76.4324,23873.0
2017-03-22 11:00:00,113.13,113.14,113.09,113.1,14808.0,76.4392,76.4459,76.4121,76.4189,14808.0
2017-03-22 11:05:00,113.1,113.15,113.09,113.1,31191.0,76.4189,76.4527,76.4121,76.4189,31191.0
2017-03-22 11:10:00,113.09,113.15,113.09,113.1,254252.0,76.4121,76.4527,76.4121,76.4189,254252.0
2017-03-22 11:15:00,113.1,113.17,113.1,113.15,132089.0,76.4189,76.4662,76.4189,76.4527,132089.0
2017-03-22 11:20:00,113.15,113.17,113.13,113.17,10022.0,76.4527,76.4662,76.4392,76.4662,10022.0
2017-03-22 11:25:00,113.15,113.2,113.14,113.19,141674.0,76.4527,76.4865,76.4459,76.4797,141674.0
2017-03-22 11:30:00,113.2,113.23,113.16,113.18,218255.0,76.4865,76.5067,76.4594,76.473,218255.0
2017-03-22 11:35:00,113.18,113.19,113.16,113.16,16935.0,76.473,76.4797,76.4594,76.4594,16935.0
2017-03-22 11:40:00,113.16,113.21,113.16,113.16,8900.0,76.4594,76.4932,76.4594,76.4594,8900.0
2017-03-22 11:45:00,113.17,113.19,113.17,113.18,8067.0,76.4662,76.4797,76.4662,76.473,8067.0
2017-03-22 11:50:00,113.19,113.22,113.18,113.19,13829.0,76.4797,76.5,76.473,76.4797,13829.0
2017-03-22 11:55:00,113.2,113.21,113.18,113.2,7141.0,76.4865,76.4932,76.473,76.4865,7141.0
2017-03-22 12:00:00,113.21,113.21,113.2,113.2,8159.0,76.4932,76.4932,76.4865,76.4865,8159.0
2017-03-22 12:05:00,113.2,113.21,113.2,113.2,9473.0,76.4865,76.4932,76.4865,76.4865,9473.0
2017-03-22 12:10:00,113.21,113.22,113.16,113.22,24589.0,76.4932,76.5,76.4594,76.5,24589.0
2017-03-22 12:15:00,113.22,113.22,113.17,113.21,17512.0,76.5,76.5,76.4662,76.4932,17512.0
2017-03-22 12:20:00,113.21,113.22,113.18,113.22,23097.0,76.4932,76.5,76.473,76.5,23097.0
2017-03-22 12:25:00,113.22,113.22,113.19,113.21,23517.0,76.5,76.5,76.4797,76.4932,23517.0
2017-03-22 12:30:00,113.21,113.22,113.2,113.21,5389.0,76.4932,76.5,76.4865,76.4932,5389.0
2017-03-22 12:35:00,113.21,113.24,113.19,113.21,40003.0,76.4932,76.5135,76.4797,76.4932,40003.0
2017-03-22 12:40:00,113.21,113.22,113.19,113.21,21200.0,76.4932,76.5,76.4797,76.4932,21200.0
2017-03-22 12:45:00,113.2,113.2,113.17,113.19,13357.0,76.4865,76.4865,76.4662,76.4797,13357.0
2017-03-22 12:50:00,113.19,113.19,113.17,113.17,5703.0,76.4797,76.4797,76.4662,76.4662,5703.0
2017-03-22 12:55:00,113.17,113.22,113.16,113.21,173866.0,76.4662,76.5,76.4594,76.4932,173866.0
2017-03-22 13:00:00,113.21,113.22,113.17,113.18,21541.0,76.4932,76.5,76.4662,76.473,21541.0
2017-03-22 13:05:00,113.18,113.19,113.17,113.18,14218.0,76.473,76.4797,76.4662,76.473,14218.0
2017-03-22 13:10:00,113.18,113.2,113.16,113.17,20406.0,76.473,76.4865,76.4594,76.4662,20406.0
2017-03-22 13:15:00,113.17,113.21,113.17,113.19,18050.0,76.4662,76.4932,76.4662,76.4797,18050.0
2017-03-22 13:20:00,113.19,113.22,113.19,113.2,9954.0,76.4797,76.5,76.4797,76.4865,9954.0
2017-03-22 13:25:00,113.2,113.22,113.2,113.21,9784.0,76.4865,76.5,76.4865,76.4932,9784.0
2017-03-22 13:30:00,113.21,113.22,113.19,113.2,8545.0,76.4932,76.5,76.4797,76.4865,8545.0
2017-03-22 13:35:00,113.2,113.26,113.2,113.25,16224.0,76.4865,76.527,76.4865,76.5203,16224.0
2017-03-22 13:40:00,113.24,113.29,113.24,113.25,22116.0,76.5135,76.5473,76.5135,76.5203,22116.0
2017-03-22 13:45:00,113.26,113.28,113.18,113.27,29749.0,76.527,76.5405,76.473,76.5338,29749.0
2017-03-22 13:50:00,113.29,113.29,113.24,113.25,19308.0,76.5473,76.5473,76.5135,76.5203,19308.0
2017-03-22 13:55:00,113.25,113.26,113.21,113.25,13856.0,76.5203,76.527,76.4932,76.5203,13856.0
2017-03-22 14:00:00,113.25,113.27,113.23,113.27,42189.0,76.5203,76.5338,76.5067,76.5338,42189.0
2017-03-22 14:05:00,113.27,113.27,113.24,113.25,12790.0,76.5338,76.5338,76.5135,76.5203,12790.0
2017-03-22 14:10:00,113.26,113.27,113.25,113.26,12231.0,76.527,76.5338,76.5203,76.527,12231.0
2017-03-22 14:15:00,113.27,113.27,113.23,113.24,12243.0,76.5338,76.5338,76.5067,76.5135,12243.0
2017-03-22 14:20:00,113.24,113.27,113.21,113.26,22194.0,76.5135,76.5338,76.4932,76.527,22194.0
2017-03-22 14:25:00,113.26,113.3,113.25,113.27,35568.0,76.527,76.554,76.5203,76.5338,35568.0
2017-03-22 14:30:00,113.27,113.33,113.27,113.29,30417.0,76.5338,76.5743,76.5338,76.5473,30417.0
2017-03-22 14:35:00,113.3,113.32,113.29,113.32,11326.0,76.554,76.5675,76.5473,76.5675,11326.0
2017-03-22 14:40:00,113.32,113.35,113.31,113.34,27929.0,76.5675,76.5878,76.5608,76.5811,27929.0
2017-03-22 14:45:00,113.34,113.35,113.3,113.32,23651.0,76.5811,76.5878,76.554,76.5675,23651.0
2017-03-22 14:50:00,113.32,113.35,113.3,113.31,12085.0,76.5675,76.5878,76.554,76.5608,12085.0
2017-03-22 14:55:00,113.31,113.34,113.3,113.3,15576.0,76.5608,76.5811,76.554,76.554,15576.0
2017-03-22 15:00:00,113.3,113.31,113.27,113.27,27879.0,76.554,76.5608,76.5338,76.5338,27879.0
2017-03-22 15:05:00,113.28,113.29,113.26,113.26,17597.0,76.5405,76.5473,76.527,76.527,17597.0
2017-03-22 15:10:00,113.27,113.29,113.23,113.26,172000.0,76.5338,76.5473,76.5067,76.527,172000.0
2017-03-22 15:15:00,113.25,113.32,113.24,113.31,31727.0,76.5203,76.5675,76.5135,76.5608,31727.0
2017-03-22 15:20:00,113.31,113.31,113.27,113.28,18133.0,76.5608,76.5608,76.5338,76.5405,18133.0
2017-03-22 15:25:00,113.29,113.33,113.28,113.31,50417.0,76.5473,76.5743,76.5405,76.5608,50417.0
2017-03-22 15:30:00,113.31,113.35,113.31,113.33,66189.0,76.5608,76.5878,76.5608,76.5743,66189.0
2017-03-22 15:35:00,113.33,113.35,113.3,113.33,33723.0,76.5743,76.5878,76.554,76.5743,33723.0
2017-03-22 15:40:00,113.34,113.38,113.33,113.37,35576.0,76.5811,76.6081,76.5743,76.6013,35576.0
2017-03-22 15:45:00,113.37,113.43,113.36,113.42,38645.0,76.6013,76.6419,76.5946,76.6351,38645.0
2017-03-22 15:50:00,113.42,113.45,113.41,113.45,52941.0,76.6351,76.6554,76.6284,76.6554,52941.0
2017-03-22 15:55:00,113.44,113.45,113.35,113.42,79695.0,76.6486,76.6554,76.5878,76.6351,79695.0
2017-03-23 09:30:00,113.53,113.54,113.5,113.53,28608.0,76.7094,76.7162,76.6892,76.7094,28608.0
2017-03-23 09:35:00,113.53,113.55,113.51,113.51,12430.0,76.7094,76.723,76.6959,76.6959,12430.0
2017-03-23 09:40:00,113.51,113.53,113.51,113.53,4910.0,76.6959,76.7094,76.6959,76.7094,4910.0
2017-03-23 09:45:00,113.52,113.54,113.5,113.53,38956.0,76.7027,76.7162,76.6892,76.7094,38956.0
2017-03-23 09:50:00,113.53,113.53,113.5,113.51,8969.0,76.7094,76.7094,76.6892,76.6959,8969.0
2017-03-23 09:55:00,113.51,113.53,113.51,113.51,5547.0,76.6959,76.7094,76.6959,76.6959,5547.0
2017-03-23 10:00:00,113.51,113.52,113.48,113.52,178036.0,76.6959,76.7027,76.6757,76.7027,178036.0
2017-03-23 10:05:00,113.5,113.5,113.47,113.47,16970.0,76.6892,76.6892,76.6689,76.6689,16970.0
2017-03-23 10:10:00,113.48,113.48,113.47,113.48,10298.0,76.6757,76.6757,76.6689,76.6757,10298.0
2017-03-23 10:15:00,113.48,113.49,113.47,113.49,15067.0,76.6757,76.6824,76.6689,76.6824,15067.0
2017-03-23 10:20:00,113.49,113.49,113.48,113.49,6546.0,76.6824,76.6824,76.6757,76.6824,6546.0
2017-03-23 10:25:00,113.49,113.49,113.48,113.49,8744.0,76.6824,76.6824,76.6757,76.6824,8744.0
2017-03-23 10:30:00,113.49,113.49,113.48,113.48,5438.0,76.6824,76.6824,76.6757,76.6757,5438.0
2017-03-23 10:35:00,113.49,113.54,113.48,113.54,23994.0,76.6824,76.7162,76.6757,76.7162,23994.0
2017-03-23 10:40:00,113.54,113.55,113.53,113.54,12233.0,76.7162,76.723,76.7094,76.7162,12233.0
2017-03-23 10:45:00,113.54,113.56,113.54,113.55,8705.0,76.7162,76.7297,76.7162,76.723,8705.0
2017-03-23 10:50:00,113.56,113.59,113.55,113.58,8906.0,76.7297,76.75,76.723,76.7432,8906.0
2017-03-23 10:55:00,113.58,113.62,113.57,113.58,13293.0,76.7432,76.7703,76.7365,76.7432,13293.0
2017-03-23 11:00:00,113.58,113.6,113.57,113.58,11873.0,76.7432,76.7567,76.7365,76.7432,11873.0
2017-03-23 11:05:00,113.58,113.62,113.57,113.62,27626.0,76.7432,76.7703,76.7365,76.7703,27626.0
2017-03-23 11:10:00,113.61,113.62,113.59,113.62,29596.0,76.7635,76.7703,76.75,76.7703,29596.0
2017-03-23 11:15:00,113.63,113.67,113.61,113.65,21986.0,76.777,76.804,76.7635,76.7905,21986.0
2017-03-23 11:20:00,113.64,113.65,113.61,113.61,182105.0,76.7838,76.7905,76.7635,76.7635,182105.0
2017-03-23 11:25:00,113.61,113.61,113.59,113.59,6080.0,76.7635,76.7635,76.75,76.75,6080.0
2017-03-23 11:30:00,113.6,113.6,113.57,113.57,20701.0,76.7567,76.7567,76.7365,76.7365,20701.0
2017-03-23 11:35:00,113.57,113.6,113.56,113.56,8813.0,76.7365,76.7567,76.7297,76.7297,8813.0
2017-03-23 11:40:00,113.59,113.59,113.57,113.57,4084.0,76.75,76.75,76.7365,76.7365,4084.0
2017-03-23 11:45:00,113.56,113.56,113.54,113.56,9864.0,76.7297,76.7297,76.7162,76.7297,9864.0
2017-03-23 11:50:00,113.56,113.56,113.54,113.56,4900.0,76.7297,76.7297,76.7162,76.7297,4900.0
2017-03-23 11:55:00,113.56,113.59,113.56,113.56,5377.0,76.7297,76.75,76.7297,76.7297,5377.0
2017-03-23 12:00:00,113.57,113.58,113.56,113.57,8709.0,76.7365,76.7432,76.7297,76.7365,8709.0
2017-03-23 12:05:00,113.57,113.59,113.57,113.57,1347.0,76.7365,76.75,76.7365,76.7365,1347.0
2017-03-23 12:10:00,113.59,113.59,113.57,113.58,42594.0,76.75,76.75,76.7365,76.7432,42594.0
2017-03-23 12:15:00,113.59,113.59,113.54,113.55,49595.0,76.75,76.75,76.7162,76.723,49595.0
2017-03-23 12:20:00,113.55,113.57,113.53,113.56,7557.0,76.723,76.7365,76.7094,76.7297,7557.0
2017-03-23 12:25:00,113.57,113.57,113.55,113.57,5005.0,76.7365,76.7365,76.723,76.7365,5005.0
2017-03-23 12:30:00,113.55,113.57,113.55,113.57,8855.0,76.723,76.7365,76.723,76.7365,8855.0
2017-03-23 12:35:00,113.57,113.58,113.55,113.57,1900.0,76.7365,76.7432,76.723,76.7365,1900.0
2017-03-23 12:40:00,113.57,113.57,113.55,113.57,3141.0,76.7365,76.7365,76.723,76.7365,3141.0
2017-03-23 12:45:00,113.57,113.57,113.53,113.57,164084.0,76.7365,76.7365,76.7094,76.7365,164084.0
2017-03-23 12:50:00,113.55,113.57,113.53,113.55,5768.0,76.723,76.7365,76.7094,76.723,5768.0
2017-03-23 12:55:00,113.54,113.55,113.53,113.55,35800.0,76.7162,76.723,76.7094,76.723,35800.0
2017-03-23 13:00:00,113.55,113.55,113.53,113.54,1835.0,76.723,76.723,76.7094,76.7162,1835.0
2017-03-23 13:05:00,113.54,113.56,113.54,113.55,2420.0,76.7162,76.7297,76.7162,76.723,2420.0
2017-03-23 13:10:00,113.56,113.56,113.54,113.55,10232.0,76.7297,76.7297,76.7162,76.723,10232.0
2017-03-23 13:15:00,113.55,113.58,113.54,113.58,19531.0,76.723,76.7432,76.7162,76.7432,19531.0
2017-03-23 13:20:00,113.57,113.58,113.56,113.57,13850.0,76.7365,76.7432,76.7297,76.7365,13850.0
2017-03-23 13:25:00,113.57,113.58,113.56,113.57,5808.0,76.7365,76.7432,76.7297,76.7365,5808.0
2017-03-23 13:30:00,113.57,113.58,113.57,113.58,26561.0,76.7365,76.7432,76.7365,76.7432,26561.0
2017-03-23 13:35:00,113.58,113.64,113.58,113.61,68306.0,76.7432,76.7838,76.7432,76.7635,68306.0
2017-03-23 13:40:00,113.6,113.62,113.59,113.61,16793.0,76.7567,76.7703,76.75,76.7635,16793.0
2017-03-23 13:45:00,113.62,113.62,113.6,113.62,4400.0,76.7703,76.7703,76.7567,76.7703,4400.0
2017-03-23 13:50:00,113.63,113.64,113.61,113.63,8086.0,76.777,76.7838,76.7635,76.777,8086.0
2017-03-23 13:55:00,113.63,113.64,113.63,113.63,10300.0,76.777,76.7838,76.777,76.777,10300.0
2017-03-23 14:00:00,113.64,113.64,113.63,113.64,789.0,76.7838,76.7838,76.777,76.7838,789.0
2017-03-23 14:05:00,113.64,113.67,113.62,113.65,174864.0,76.7838,76.804,76.7703,76.7905,174864.0
2017-03-23 14:10:00,113.63,113.65,113.6,113.61,9858.0,76.777,76.7905,76.7567,76.7635,9858.0
2017-03-23 14:15:00,113.62,113.65,113.6,113.61,29713.0,76.7703,76.7905,76.7567,76.7635,29713.0
2017-03-23 14:20:00,113.61,113.64,113.58,113.62,26067.0,76.7635,76.7838,76.7432,76.7703,26067.0
2017-03-23 14:25:00,113.59,113.62,113.55,113.57,36516.0,76.75,76.7703,76.723,76.7365,36516.0
2017-03-23 14:30:00,113.57,113.62,113.56,113.59,11211.0,76.7365,76.7703,76.7297,76.75,11211.0
2017-03-23 14:35:00,113.6,113.61,113.59,113.6,4446.0,76.7567,76.7635,76.75,76.7567,4446.0
2017-03-23 14:40:00,113.61,113.61,113.59,113.61,11431.0,76.7635,76.7635,76.75,76.7635,11431.0
2017-03-23 14:45:00,113.6,113.61,113.58,113.61,8777.0,76.7567,76.7635,76.7432,76.7635,8777.0
2017-03-23 14:50:00,113.6,113.61,113.59,113.59,11372.0,76.7567,76.7635,76.75,76.75,11372.0
2017-03-23 14:55:00,113.61,113.65,113.6,113.61,11835.0,76.7635,76.7905,76.7567,76.7635,11835.0
2017-03-23 15:00:00,113.61,113.62,113.6,113.61,7061.0,76.7635,76.7703,76.7567,76.7635,7061.0
2017-03-23 15:05:00,113.61,113.62,113.6,113.62,26684.0,76.7635,76.7703,76.7567,76.7703,26684.0
2017-03-23 15:10:00,113.62,113.63,113.55,113.59,41581.0,76.7703,76.777,76.723,76.75,41581.0
2017-03-23 15:15:00,113.59,113.6,113.56,113.59,10736.0,76.75,76.7567,76.7297,76.75,10736.0
2017-03-23 15:20:00,113.58,113.61,113.58,113.6,15818.0,76.7432,76.7635,76.7432,76.7567,15818.0
2017-03-23 15:25:00,113.61,113.61,113.52,113.55,8830.0,76.7635,76.7635,76.7027,76.723,8830.0
2017-03-23 15:30:00,113.55,113.59,113.53,113.57,11180.0,76.723,76.75,76.7094,76.7365,11180.0
2017-03-23 15:35:00,113.57,113.59,113.51,113.52,24361.0,76.7365,76.75,76.6959,76.7027,24361.0
2017-03-23 15:40:00,113.53,113.58,113.53,113.55,15471.0,76.7094,76.7432,76.7094,76.723,15471.0
2017-03-23 15:45:00,113.55,113.63,113.55,113.57,149390.0,76.723,76.777,76.723,76.7365,149390.0
2017-03-23 15:50:00,113.57,113.57,113.54,113.54,41085.0,76.7365,76.7365,76.7162,76.7162,41085.0
2017-03-23 15:55:00,113.54,113.58,113.51,113.55,56617.0,76.7162,76.7432,76.6959,76.723,56617.0
2017-03-24 09:30:00,113.63,113.71,113.59,113.59,7407.0,76.777,76.8311,76.75,76.75,7407.0
2017-03-24 09:35:00,113.65,113.71,113.63,113.63,18100.0,76.7905,76.8311,76.777,76.777,18100.0
2017-03-24 09:40:00,113.67,113.69,113.64,113.64,3043.0,76.804,76.8175,76.7838,76.7838,3043.0
2017-03-24 09:45:00,113.63,113.68,113.63,113.67,21618.0,76.777,76.8108,76.777,76.804,21618.0
2017-03-24 09:50:00,113.66,113.68,113.65,113.66,13692.0,76.7973,76.8108,76.7905,76.7973,13692.0
2017-03-24 09:55:00,113.67,113.67,113.63,113.66,10637.0,76.804,76.804,76.777,76.7973,10637.0
2017-03-24 10:00:00,113.66,113.66,113.62,113.65,9560.0,76.7973,76.7973,76.7703,76.7905,9560.0
2017-03-24 10:05:00,113.65,113.66,113.62,113.66,11942.0,76.7905,76.7973,76.7703,76.7973,11942.0
2017-03-24 10:10:00,113.65,113.66,113.63,113.65,15916.0,76.7905,76.7973,76.777,76.7905,15916.0
2017-03-24 10:15:00,113.66,113.69,113.65,113.69,4509.0,76.7973,76.8175,76.7905,76.8175,4509.0
2017-03-24 10:20:00,113.69,113.7,113.68,113.7,10464.0,76.8175,76.8243,76.8108,76.8243,10464.0
2017-03-24 10:25:00,113.69,113.7,113.67,113.68,16089.0,76.8175,76.8243,76.804,76.8108,16089.0
2017-03-24 10:30:00,113.68,113.69,113.67,113.68,6996.0,76.8108,76.8175,76.804,76.8108,6996.0
2017-03-24 10:35:00,113.68,113.69,113.66,113.67,4890.0,76.8108,76.8175,76.7973,76.804,4890.0
2017-03-24 10:40:00,113.68,113.7,113.67,113.68,6535.0,76.8108,76.8243,76.804,76.8108,6535.0
2017-03-24 10:45:00,113.67,113.7,113.66,113.69,110742.0,76.804,76.8243,76.7973,76.8175,110742.0
2017-03-24 10:50:00,113.69,113.7,113.68,113.68,24461.0,76.8175,76.8243,76.8108,76.8108,24461.0
2017-03-24 10:55:00,113.68,113.7,113.66,113.66,30379.0,76.8108,76.8243,76.7973,76.7973,30379.0
2017-03-24 11:00:00,113.68,113.68,113.66,113.66,26576.0,76.8108,76.8108,76.7973,76.7973,26576.0
2017-03-24 11:05:00,113.66,113.68,113.66,113.67,8260.0,76.7973,76.8108,76.7973,76.804,8260.0
2017-03-24 11:10:00,113.67,113.68,113.65,113.67,4501.0,76.804,76.8108,76.7905,76.804,4501.0
2017-03-24 11:15:00,113.67,113.7,113.66,113.68,78047.0,76.804,76.8243,76.7973,76.8108,78047.0
2017-03-24 11:20:00,113.69,113.7,113.66,113.7,22369.0,76.8175,76.8243,76.7973,76.8243,22369.0
2017-03-24 11:25:00,113.69,113.7,113.67,113.68,3890.0,76.8175,76.8243,76.804,76.8108,3890.0
2017-03-24 11:30:00,113.68,113.7,113.68,113.7,4253.0,76.8108,76.8243,76.8108,76.8243,4253.0
2017-03-24 11:35:00,113.7,113.73,113.7,113.73,7364.0,76.8243,76.8446,76.8243,76.8446,7364.0
2017-03-24 11:40:00,113.73,113.73,113.71,113.73,8785.0,76.8446,76.8446,76.8311,76.8446,8785.0
2017-03-24 11:45:00,113.73,113.75,113.72,113.75,159105.0,76.8446,76.8581,76.8378,76.8581,159105.0
2017-03-24 11:50:00,113.75,113.75,113.74,113.75,3098.0,76.8581,76.8581,76.8513,76.8581,3098.0
2017-03-24 11:55:00,113.75,113.76,113.75,113.76,3697.0,76.8581,76.8648,76.8581,76.8648,3697.0
2017-03-24 12:00:00,113.76,113.77,113.76,113.77,4159.0,76.8648,76.8716,76.8648,76.8716,4159.0
2017-03-24 12:05:00,113.77,113.78,113.76,113.78,4063.0,76.8716,76.8784,76.8648,76.8784,4063.0
2017-03-24 12:10:00,113.77,113.79,113.76,113.77,11211.0,76.8716,76.8851,76.8648,76.8716,11211.0
2017-03-24 12:15:00,113.77,113.77,113.76,113.77,470.0,76.8716,76.8716,76.8648,76.8716,470.0
2017-03-24 12:20:00,113.77,113.77,113.76,113.77,27588.0,76.8716,76.8716,76.8648,76.8716,27588.0
2017-03-24 12:25:00,113.77,113.8,113.77,113.8,8365.0,76.8716,76.8919,76.8716,76.8919,8365.0
2017-03-24 12:30:00,113.8,113.8,113.79,113.79,1682.0,76.8919,76.8919,76.8851,76.8851,1682.0
2017-03-24 12:35:00,113.79,113.81,113.79,113.81,2533.0,76.8851,76.8986,76.8851,76.8986,2533.0
2017-03-24 12:40:00,113.81,113.81,113.79,113.81,23626.0,76.8986,76.8986,76.8851,76.8986,23626.0
2017-03-24 12:45:00,113.81,113.82,113.78,113.78,4321.0,76.8986,76.9054,76.8784,76.8784,4321.0
2017-03-24 12:50:00,113.82,113.83,113.8,113.81,52200.0,76.9054,76.9121,76.8919,76.8986,52200.0
2017-03-24 12:55:00,113.82,113.83,113.8,113.81,13554.0,76.9054,76.9121,76.8919,76.8986,13554.0
2017-03-24 13:00:00,113.81,113.83,113.8,113.81,9189.0,76.8986,76.9121,76.8919,76.8986,9189.0
2017-03-24 13:05:00,113.82,113.84,113.78,113.84,28459.0,76.9054,76.9189,76.8784,76.9189,28459.0
2017-03-24 13:10:00,113.83,113.84,113.8,113.82,14978.0,76.9121,76.9189,76.8919,76.9054,14978.0
2017-03-24 13:15:00,113.82,113.84,113.8,113.8,6195.0,76.9054,76.9189,76.8919,76.8919,6195.0
2017-03-24 13:20:00,113.83,113.85,113.82,113.85,62430.0,76.9121,76.9257,76.9054,76.9257,62430.0
2017-03-24 13:25:00,113.84,113.87,113.82,113.87,28702.0,76.9189,76.9392,76.9054,76.9392,28702.0
2017-03-24 13:30:00,113.85,113.85,113.83,113.83,1717.0,76.9257,76.9257,76.9121,76.9121,1717.0
2017-03-24 13:35:00,113.85,113.87,113.84,113.87,20662.0,76.9257,76.9392,76.9189,76.9392,20662.0
2017-03-24 13:40:00,113.87,113.87,113.86,113.86,2234.0,76.9392,76.9392,76.9324,76.9324,2234.0
2017-03-24 13:45:00,113.87,113.87,113.86,113.86,21029.0,76.9392,76.9392,76.9324,76.9324,21029.0
2017-03-24 13:50:00,113.86,113.86,113.83,113.86,28349.0,76.9324,76.9324,76.9121,76.9324,28349.0
2017-03-24 13:55:00,113.85,113.85,113.83,113.84,6499.0,76.9257,76.9257,76.9121,76.9189,6499.0
2017-03-24 14:00:00,113.85,113.85,113.82,113.82,28708.0,76.9257,76.9257,76.9054,76.9054,28708.0
2017-03-24 14:05:00,113.84,113.85,113.78,113.82,6936.0,76.9189,76.9257,76.8784,76.9054,6936.0
2017-03-24 14:10:00,113.84,113.85,113.81,113.82,3771.0,76.9189,76.9257,76.8986,76.9054,3771.0
2017-03-24 14:15:00,113.83,113.85,113.82,113.85,1034.0,76.9121,76.9257,76.9054,76.9257,1034.0
2017-03-24 14:20:00,113.83,113.84,113.78,113.8,27954.0,76.9121,76.9189,76.8784,76.8919,27954.0
2017-03-24 14:25:00,113.79,113.84,113.79,113.81,4025.0,76.8851,76.9189,76.8851,76.8986,4025.0
2017-03-24 14:30:00,113.81,113.82,113.76,113.77,21230.0,76.8986,76.9054,76.8648,76.8716,21230.0
2017-03-24 14:35:00,113.77,113.81,113.77,113.79,14309.0,76.8716,76.8986,76.8716,76.8851,14309.0
2017-03-24 14:40:00,113.78,113.78,113.75,113.76,17203.0,76.8784,76.8784,76.8581,76.8648,17203.0
2017-03-24 14:45:00,113.76,113.8,113.75,113.77,21777.0,76.8648,76.8919,76.8581,76.8716,21777.0
2017-03-24 14:50:00,113.77,113.78,113.74,113.75,6449.0,76.8716,76.8784,76.8513,76.8581,6449.0
2017-03-24 14:55:00,113.75,113.78,113.73,113.76,7215.0,76.8581,76.8784,76.8446,76.8648,7215.0
2017-03-24 15:00:00,113.77,113.77,113.75,113.76,6310.0,76.8716,76.8716,76.8581,76.8648,6310.0
2017-03-24 15:05:00,113.76,113.76,113.75,113.75,7444.0,76.8648,76.8648,76.8581,76.8581,7444.0
2017-03-24 15:10:00,113.75,113.79,113.74,113.79,10872.0,76.8581,76.8851,76.8513,76.8851,10872.0
2017-03-24 15:15:00,113.79,113.81,113.77,113.77,7988.0,76.8851,76.8986,76.8716,76.8716,7988.0
2017-03-24 15:20:00,113.77,113.81,113.77,113.81,9587.0,76.8716,76.8986,76.8716,76.8986,9587.0
2017-03-24 15:25:00,113.81,113.82,113.78,113.81,23592.0,76.8986,76.9054,76.8784,76.8986,23592.0
2017-03-24 15:30:00,113.81,113.82,113.78,113.82,8060.0,76.8986,76.9054,76.8784,76.9054,8060.0
2017-03-24 15:35:00,113.82,113.82,113.79,113.81,26135.0,76.9054,76.9054,76.8851,76.8986,26135.0
2017-03-24 15:40:00,113.81,113.82,113.8,113.81,14867.0,76.8986,76.9054,76.8919,76.8986,14867.0
2017-03-24 15:45:00,113.82,113.82,113.78,113.8,14568.0,76.9054,76.9054,76.8784,76.8919,14568.0
2017-03-24 15:50:00,113.79,113.8,113.76,113.79,14717.0,76.8851,76.8919,76.8648,76.8851,14717.0
2017-03-24 15:55:00,113.79,113.79,113.72,113.75,47581.0,76.8851,76.8851,76.8378,76.8581,47581.0
2017-03-27 09:30:00,113.74,113.9,113.74,113.79,21388.0,76.8513,76.9594,76.8513,76.8851,21388.0
2017-03-27 09:35:00,113.8,113.83,113.8,113.81,6315.0,76.8919,76.9121,76.8919,76.8986,6315.0
2017-03-27 09:40:00,113.8,113.83,113.8,113.8,38510.0,76.8919,76.9121,76.8919,76.8919,38510.0
2017-03-27 09:45:00,113.81,113.82,113.78,113.78,4833.0,76.8986,76.9054,76.8784,76.8784,4833.0
2017-03-27 09:50:00,113.82,113.88,113.82,113.83,30461.0,76.9054,76.9459,76.9054,76.9121,30461.0
2017-03-27 09:55:00,113.86,113.87,113.82,113.83,1850.0,76.9324,76.9392,76.9054,76.9121,1850.0
2017-03-27 10:00:00,113.89,113.89,113.83,113.85,22553.0,76.9527,76.9527,76.9121,76.9257,22553.0
2017-03-27 10:05:00,113.84,113.84,113.82,113.83,185700.0,76.9189,76.9189,76.9054,76.9121,185700.0
2017-03-27 10:10:00,113.83,113.83,113.81,113.83,2100.0,76.9121,76.9121,76.8986,76.9121,2100.0
2017-03-27 10:15:00,113.82,113.84,113.81,113.81,2400.0,76.9054,76.9189,76.8986,76.8986,2400.0
2017-03-27 10:20:00,113.83,113.85,113.8,113.84,45730.0,76.9121,76.9257,76.8919,76.9189,45730.0
2017-03-27 10:25:00,113.82,113.85,113.78,113.79,32033.0,76.9054,76.9257,76.8784,76.8851,32033.0
2017-03-27 10:30:00,113.79,113.82,113.78,113.82,1600.0,76.8851,76.9054,76.8784,76.9054,1600.0
2017-03-27 10:35:00,113.81,113.84,113.81,113.84,4858.0,76.8986,76.9189,76.8986,76.9189,4858.0
2017-03-27 10:40:00,113.82,113.83,113.72,113.81,198146.0,76.9054,76.9121,76.8378,76.8986,198146.0
2017-03-27 10:45:00,113.76,113.77,113.71,113.72,12852.0,76.8648,76.8716,76.8311,76.8378,12852.0
2017-03-27 10:50:00,113.73,113.77,113.72,113.74,8216.0,76.8446,76.8716,76.8378,76.8513,8216.0
2017-03-27 10:55:00,113.72,113.75,113.66,113.67,107594.0,76.8378,76.8581,76.7973,76.804,107594.0
2017-03-27 11:00:00,113.67,113.73,113.67,113.72,13577.0,76.804,76.8446,76.804,76.8378,13577.0
2017-03-27 11:05:00,113.7,113.78,113.7,113.74,11483.0,76.8243,76.8784,76.8243,76.8513,11483.0
2017-03-27 11:10:00,113.74,113.77,113.72,113.73,10953.0,76.8513,76.8716,76.8378,76.8446,10953.0
2017-03-27 11:15:00,113.73,113.74,113.71,113.72,5024.0,76.8446,76.8513,76.8311,76.8378,5024.0
2017-03-27 11:20:00,113.73,113.73,113.7,113.71,23839.0,76.8446,76.8446,76.8243,76.8311,23839.0
2017-03-27 11:25:00,113.71,113.71,113.69,113.71,38362.0,76.8311,76.8311,76.8175,76.8311,38362.0
2017-03-27 11:30:00,113.72,113.74,113.7,113.7,6647.0,76.8378,76.8513,76.8243,76.8243,6647.0
2017-03-27 11:35:00,113.71,113.77,113.7,113.73,5625.0,76.8311,76.8716,76.8243,76.8446,5625.0
2017-03-27 11:40:00,113.71,113.74,113.71,113.73,27600.0,76.8311,76.8513,76.8311,76.8446,27600.0
2017-03-27 11:45:00,113.73,113.73,113.71,113.72,20391.0,76.8446,76.8446,76.8311,76.8378,20391.0
2017-03-27 11:50:00,113.71,113.71,113.68,113.69,12757.0,76.8311,76.8311,76.8108,76.8175,12757.0
2017-03-27 11:55:00,113.68,113.7,113.68,113.7,12225.0,76.8108,76.8243,76.8108,76.8243,12225.0
2017-03-27 12:00:00,113.7,113.74,113.68,113.73,119416.0,76.8243,76.8513,76.8108,76.8446,119416.0
2017-03-27 12:05:00,113.73,113.73,113.68,113.69,80097.0,76.8446,76.8446,76.8108,76.8175,80097.0
2017-03-27 12:10:00,113.69,113.71,113.68,113.71,12263.0,76.8175,76.8311,76.8108,76.8311,12263.0
2017-03-27 12:15:00,113.71,113.72,113.7,113.7,9274.0,76.8311,76.8378,76.8243,76.8243,9274.0
2017-03-27 12:20:00,113.71,113.71,113.67,113.69,5488.0,76.8311,76.8311,76.804,76.8175,5488.0
2017-03-27 12:25:00,113.67,113.7,113.67,113.69,5674.0,76.804,76.8243,76.804,76.8175,5674.0
2017-03-27 12:30:00,113.69,113.69,113.67,113.68,3277.0,76.8175,76.8175,76.804,76.8108,3277.0
2017-03-27 12:35:00,113.68,113.71,113.67,113.68,8214.0,76.8108,76.8311,76.804,76.8108,8214.0
2017-03-27 12:40:00,113.71,113.71,113.69,113.7,45639.0,76.8311,76.8311,76.8175,76.8243,45639.0
2017-03-27 12:45:00,113.68,113.69,113.67,113.69,6105.0,76.8108,76.8175,76.804,76.8175,6105.0
2017-03-27 12:50:00,113.67,113.69,113.67,113.68,24132.0,76.804,76.8175,76.804,76.8108,24132.0
2017-03-27 12:55:00,113.68,113.7,113.68,113.68,4885.0,76.8108,76.8243,76.8108,76.8108,4885.0
2017-03-27 13:00:00,113.69,113.72,113.69,113.69,9606.0,76.8175,76.8378,76.8175,76.8175,9606.0
2017-03-27 13:05:00,113.71,113.71,113.7,113.7,5093.0,76.8311,76.8311,76.8243,76.8243,5093.0
2017-03-27 13:10:00,113.68,113.7,113.68,113.7,2128.0,76.8108,76.8243,76.8108,76.8243,2128.0
2017-03-27 13:15:00,113.7,113.71,113.69,113.7,4630.0,76.8243,76.8311,76.8175,76.8243,4630.0
2017-03-27 13:20:00,113.71,113.72,113.68,113.72,4168.0,76.8311,76.8378,76.8108,76.8378,4168.0
2017-03-27 13:25:00,113.72,113.73,113.69,113.71,7826.0,76.8378,76.8446,76.8175,76.8311,7826.0
2017-03-27 13:30:00,113.71,113.73,113.69,113.69,15012.0,76.8311,76.8446,76.8175,76.8175,15012.0
2017-03-27 13:35:00,113.69,113.72,113.68,113.71,11271.0,76.8175,76.8378,76.8108,76.8311,11271.0
2017-03-27 13:40:00,113.71,113.74,113.69,113.71,20785.0,76.8311,76.8513,76.8175,76.8311,20785.0
2017-03-27 13:45:00,113.72,113.73,113.71,113.72,7020.0,76.8378,76.8446,76.8311,76.8378,7020.0
2017-03-27 13:50:00,113.71,113.72,113.69,113.7,21283.0,76.8311,76.8378,76.8175,76.8243,21283.0
2017-03-27 13:55:00,113.7,113.74,113.69,113.69,30619.0,76.8243,76.8513,76.8175,76.8175,30619.0
2017-03-27 14:00:00,113.69,113.7,113.69,113.7,12522.0,76.8175,76.8243,76.8175,76.8243,12522.0
2017-03-27 14:05:00,113.7,113.76,113.69,113.72,10392.0,76.8243,76.8648,76.8175,76.8378,10392.0
2017-03-27 14:10:00,113.72,113.74,113.7,113.71,7862.0,76.8378,76.8513,76.8243,76.8311,7862.0
2017-03-27 14:15:00,113.71,113.72,113.69,113.71,5738.0,76.8311,76.8378,76.8175,76.8311,5738.0
2017-03-27 14:20:00,113.7,113.72,113.7,113.7,5342.0,76.8243,76.8378,76.8243,76.8243,5342.0
2017-03-27 14:25:00,113.7,113.71,113.69,113.71,956.0,76.8243,76.8311,76.8175,76.8311,956.0
2017-03-27 14:30:00,113.7,113.71,113.69,113.7,5349.0,76.8243,76.8311,76.8175,76.8243,5349.0
2017-03-27 14:35:00,113.69,113.71,113.69,113.71,3653.0,76.8175,76.8311,76.8175,76.8311,3653.0
2017-03-27 14:40:00,113.7,113.72,113.69,113.7,10271.0,76.8243,76.8378,76.8175,76.8243,10271.0
2017-03-27 14:45:00,113.72,113.72,113.7,113.7,18396.0,76.8378,76.8378,76.8243,76.8243,18396.0
2017-03-27 14:50:00,113.71,113.72,113.69,113.7,22539.0,76.8311,76.8378,76.8175,76.8243,22539.0
2017-03-27 14:55:00,113.7,113.75,113.68,113.72,10664.0,76.8243,76.8581,76.8108,76.8378,10664.0
2017-03-27 15:00:00,113.72,113.75,113.71,113.75,18531.0,76.8378,76.8581,76.8311,76.8581,18531.0
2017-03-27 15:05:00,113.75,113.8,113.72,113.78,35995.0,76.8581,76.8919,76.8378,76.8784,35995.0
2017-03-27 15:10:00,113.78,113.8,113.77,113.79,46394.0,76.8784,76.8919,76.8716,76.8851,46394.0
2017-03-27 15:15:00,113.81,113.81,113.77,113.79,44498.0,76.8986,76.8986,76.8716,76.8851,44498.0
2017-03-27 15:20:00,113.79,113.8,113.73,113.79,45786.0,76.8851,76.8919,76.8446,76.8851,45786.0
2017-03-27 15:25:00,113.79,113.8,113.76,113.79,134103.0,76.8851,76.8919,76.8648,76.8851,134103.0
2017-03-27 15:30:00,113.78,113.81,113.78,113.81,20066.0,76.8784,76.8986,76.8784,76.8986,20066.0
2017-03-27 15:35:00,113.81,113.81,113.79,113.79,8844.0,76.8986,76.8986,76.8851,76.8851,8844.0
2017-03-27 15:40:00,113.8,113.81,113.79,113.81,7748.0,76.8919,76.8986,76.8851,76.8986,7748.0
2017-03-27 15:45:00,113.81,113.85,113.75,113.81,36462.0,76.8986,76.9257,76.8581,76.8986,36462.0
2017-03-27 15:50:00,113.82,113.84,113.79,113.79,12611.0,76.9054,76.9189,76.8851,76.8851,12611.0
2017-03-27 15:55:00,113.79,113.82,113.73,113.74,65700.0,76.8851,76.9054,76.8446,76.8513,65700.0
2017-03-28 09:30:00,114.08,114.08,113.91,113.92,30583.0,77.0811,77.0811,76.9662,76.973,30583.0
2017-03-28 09:35:00,113.95,113.96,113.89,113.89,1919.0,76.9932,77.0,76.9527,76.9527,1919.0
2017-03-28 09:40:00,113.91,113.93,113.89,113.92,9842.0,76.9662,76.9797,76.9527,76.973,9842.0
2017-03-28 09:45:00,113.92,113.92,113.87,113.89,6626.0,76.973,76.973,76.9392,76.9527,6626.0
2017-03-28 09:50:00,113.85,113.89,113.85,113.89,1092.0,76.9257,76.9527,76.9257,76.9527,1092.0
2017-03-28 09:55:00,113.89,113.94,113.89,113.93,65804.0,76.9527,76.9865,76.9527,76.9797,65804.0
2017-03-28 10:00:00,113.93,113.95,113.92,113.95,19291.0,76.9797,76.9932,76.973,76.9932,19291.0
2017-03-28 10:05:00,113.94,113.99,113.93,113.95,17391.0,76.9865,77.0203,76.9797,76.9932,17391.0
2017-03-28 10:10:00,113.96,113.98,113.91,113.96,18132.0,77.0,77.0135,76.9662,77.0,18132.0
2017-03-28 10:15:00,113.96,113.98,113.95,113.97,35363.0,77.0,77.0135,76.9932,77.0067,35363.0
2017-03-28 10:20:00,113.97,114.01,113.96,114.0,40700.0,77.0067,77.0338,77.0,77.027,40700.0
2017-03-28 10:25:00,114.01,114.01,113.94,113.94,44386.0,77.0338,77.0338,76.9865,76.9865,44386.0
2017-03-28 10:30:00,113.96,113.99,113.95,113.99,3274.0,77.0,77.0203,76.9932,77.0203,3274.0
2017-03-28 10:35:00,113.99,114.03,113.99,114.03,29454.0,77.0203,77.0473,77.0203,77.0473,29454.0
2017-03-28 10:40:00,114.04,114.05,114.02,114.04,48304.0,77.054,77.0608,77.0405,77.054,48304.0
2017-03-28 10:45:00,114.04,114.06,114.02,114.05,47231.0,77.054,77.0675,77.0405,77.0608,47231.0
2017-03-28 10:50:00,114.05,114.05,114.0,114.03,17238.0,77.0608,77.0608,77.027,77.0473,17238.0
2017-03-28 10:55:00,114.03,114.04,114.02,114.03,7517.0,77.0473,77.054,77.0405,77.0473,7517.0
2017-03-28 11:00:00,114.03,114.04,114.01,114.01,11330.0,77.0473,77.054,77.0338,77.0338,11330.0
2017-03-28 11:05:00,114.02,114.03,113.98,114.01,30950.0,77.0405,77.0473,77.0135,77.0338,30950.0
2017-03-28 11:10:00,114.01,114.01,113.98,114.0,9640.0,77.0338,77.0338,77.0135,77.027,9640.0
2017-03-28 11:15:00,114.0,114.0,113.95,113.95,1919.0,77.027,77.027,76.9932,76.9932,1919.0
2017-03-28 11:20:00,113.95,113.98,113.95,113.96,2176.0,76.9932,77.0135,76.9932,77.0,2176.0
2017-03-28 11:25:00,113.98,113.98,113.96,113.97,1767.0,77.0135,77.0135,77.0,77.0067,1767.0
2017-03-28 11:30:00,113.96,114.0,113.96,113.97,6492.0,77.0,77.027,77.0,77.0067,6492.0
2017-03-28 11:35:00,113.98,114.0,113.97,113.98,44545.0,77.0135,77.027,77.0067,77.0135,44545.0
2017-03-28 11:40:00,113.98,113.99,113.97,113.97,41760.0,77.0135,77.0203,77.0067,77.0067,41760.0
2017-03-28 11:45:00,113.98,113.98,113.97,113.97,9414.0,77.0135,77.0135,77.0067,77.0067,9414.0
2017-03-28 11:50:00,113.98,113.98,113.97,113.98,2749.0,77.0135,77.0135,77.0067,77.0135,2749.0
2017-03-28 11:55:00,113.97,113.98,113.97,113.98,698.0,77.0067,77.0135,77.0067,77.0135,698.0
2017-03-28 12:00:00,113.98,113.99,113.98,113.98,1823.0,77.0135,77.0203,77.0135,77.0135,1823.0
2017-03-28 12:05:00,113.98,113.99,113.98,113.98,2594.0,77.0135,77.0203,77.0135,77.0135,2594.0
2017-03-28 12:10:00,113.98,113.99,113.98,113.99,1173.0,77.0135,77.0203,77.0135,77.0203,1173.0
2017-03-28 12:15:00,113.99,114.0,113.99,113.99,331.0,77.0203,77.027,77.0203,77.0203,331.0
2017-03-28 12:20:00,113.99,113.99,113.97,113.97,4272.0,77.0203,77.0203,77.0067,77.0067,4272.0
2017-03-28 12:25:00,113.96,113.97,113.96,113.97,1173.0,77.0,77.0067,77.0,77.0067,1173.0
2017-03-28 12:30:00,113.97,113.98,113.96,113.97,3635.0,77.0067,77.0135,77.0,77.0067,3635.0
2017-03-28 12:35:00,113.98,113.98,113.96,113.97,2929.0,77.0135,77.0135,77.0,77.0067,2929.0
2017-03-28 12:40:00,113.96,113.98,113.96,113.97,4542.0,77.0,77.0135,77.0,77.0067,4542.0
2017-03-28 12:45:00,113.96,113.99,113.95,113.97,1987.0,77.0,77.0203,76.9932,77.0067,1987.0
2017-03-28 12:50:00,113.95,113.97,113.9,113.9,27429.0,76.9932,77.0067,76.9594,76.9594,27429.0
2017-03-28 12:55:00,113.93,113.95,113.86,113.89,12080.0,76.9797,76.9932,76.9324,76.9527,12080.0
2017-03-28 13:00:00,113.9,113.91,113.86,113.87,9785.0,76.9594,76.9662,76.9324,76.9392,9785.0
2017-03-28 13:05:00,113.89,113.89,113.86,113.87,4177.0,76.9527,76.9527,76.9324,76.9392,4177.0
2017-03-28 13:10:00,113.87,113.87,113.84,113.87,9723.0,76.9392,76.9392,76.9189,76.9392,9723.0
2017-03-28 13:15:00,113.86,113.86,113.84,113.86,7077.0,76.9324,76.9324,76.9189,76.9324,7077.0
2017-03-28 13:20:00,113.84,113.85,113.84,113.84,132.0,76.9189,76.9257,76.9189,76.9189,132.0
2017-03-28 13:25:00,113.85,113.88,113.84,113.85,57274.0,76.9257,76.9459,76.9189,76.9257,57274.0
2017-03-28 13:30:00,113.85,113.86,113.84,113.86,2789.0,76.9257,76.9324,76.9189,76.9324,2789.0
2017-03-28 13:35:00,113.85,113.88,113.82,113.85,38480.0,76.9257,76.9459,76.9054,76.9257,38480.0
2017-03-28 13:40:00,113.84,113.85,113.83,113.84,3035.0,76.9189,76.9257,76.9121,76.9189,3035.0
2017-03-28 13:45:00,113.84,113.89,113.83,113.86,31332.0,76.9189,76.9527,76.9121,76.9324,31332.0
2017-03-28 13:50:00,113.87,113.88,113.84,113.84,7657.0,76.9392,76.9459,76.9189,76.9189,7657.0
2017-03-28 13:55:00,113.84,113.86,113.82,113.83,15091.0,76.9189,76.9324,76.9054,76.9121,15091.0
2017-03-28 14:00:00,113.82,113.83,113.79,113.8,19213.0,76.9054,76.9121,76.8851,76.8919,19213.0
2017-03-28 14:05:00,113.79,113.8,113.78,113.78,1416.0,76.8851,76.8919,76.8784,76.8784,1416.0
2017-03-28 14:10:00,113.8,113.81,113.79,113.8,9729.0,76.8919,76.8986,76.8851,76.8919,9729.0
2017-03-28 14:15:00,113.79,113.79,113.78,113.78,5817.0,76.8851,76.8851,76.8784,76.8784,5817.0
2017-03-28 14:20:00,113.78,113.79,113.76,113.76,3365.0,76.8784,76.8851,76.8648,76.8648,3365.0
2017-03-28 14:25:00,113.76,113.77,113.75,113.76,6739.0,76.8648,76.8716,76.8581,76.8648,6739.0
2017-03-28 14:30:00,113.75,113.75,113.7,113.72,10875.0,76.8581,76.8581,76.8243,76.8378,10875.0
2017-03-28 14:35:00,113.71,113.72,113.7,113.72,8411.0,76.8311,76.8378,76.8243,76.8378,8411.0
2017-03-28 14:40:00,113.72,113.77,113.71,113.77,6999.0,76.8378,76.8716,76.8311,76.8716,6999.0
2017-03-28 14:45:00,113.75,113.78,113.7,113.7,13596.0,76.8581,76.8784,76.8243,76.8243,13596.0
2017-03-28 14:50:00,113.72,113.74,113.7,113.73,20471.0,76.8378,76.8513,76.8243,76.8446,20471.0
2017-03-28 14:55:00,113.74,113.79,113.74,113.79,47815.0,76.8513,76.8851,76.8513,76.8851,47815.0
2017-03-28 15:00:00,113.8,113.8,113.75,113.77,31963.0,76.8919,76.8919,76.8581,76.8716,31963.0
2017-03-28 15:05:00,113.78,113.78,113.76,113.77,3716.0,76.8784,76.8784,76.8648,76.8716,3716.0
2017-03-28 15:10:00,113.77,113.77,113.75,113.76,11149.0,76.8716,76.8716,76.8581,76.8648,11149.0
2017-03-28 15:15:00,113.76,113.77,113.76,113.76,17750.0,76.8648,76.8716,76.8648,76.8648,17750.0
2017-03-28 15:20:00,113.76,113.77,113.76,113.76,7223.0,76.8648,76.8716,76.8648,76.8648,7223.0
2017-03-28 15:25:00,113.77,113.77,113.76,113.77,9058.0,76.8716,76.8716,76.8648,76.8716,9058.0
2017-03-28 15:30:00,113.77,113.77,113.75,113.77,37216.0,76.8716,76.8716,76.8581,76.8716,37216.0
2017-03-28 15:35:00,113.76,113.77,113.73,113.73,29904.0,76.8648,76.8716,76.8446,76.8446,29904.0
2017-03-28 15:40:00,113.73,113.77,113.73,113.76,7362.0,76.8446,76.8716,76.8446,76.8648,7362.0
2017-03-28 15:45:00,113.76,113.76,113.73,113.75,40478.0,76.8648,76.8648,76.8446,76.8581,40478.0
2017-03-28 15:50:00,113.75,113.78,113.75,113.77,1800.0,76.8581,76.8784,76.8581,76.8716,1800.0
2017-03-28 15:55:00,113.77,113.77,113.65,113.71,96863.0,76.8716,76.8716,76.7905,76.8311,96863.0
2017-03-29 09:30:00,113.6,113.86,113.6,113.86,4998.0,76.7567,76.9324,76.7567,76.9324,4998.0
2017-03-29 09:35:00,113.77,113.85,113.76,113.83,117570.0,76.8716,76.9257,76.8648,76.9121,117570.0
2017-03-29 09:40:00,113.84,113.87,113.84,113.87,8000.0,76.9189,76.9392,76.9189,76.9392,8000.0
2017-03-29 09:45:00,113.87,113.97,113.87,113.92,87125.0,76.9392,77.0067,76.9392,76.973,87125.0
2017-03-29 09:50:00,113.92,113.96,113.9,113.96,83825.0,76.973,77.0,76.9594,77.0,83825.0
2017-03-29 09:55:00,113.95,113.96,113.94,113.95,34625.0,76.9932,77.0,76.9865,76.9932,34625.0
2017-03-29 10:00:00,113.95,113.98,113.93,113.98,30587.0,76.9932,77.0135,76.9797,77.0135,30587.0
2017-03-29 10:05:00,113.97,113.98,113.93,113.95,2935.0,77.0067,77.0135,76.9797,76.9932,2935.0
2017-03-29 10:10:00,113.95,113.96,113.95,113.96,3797.0,76.9932,77.0,76.9932,77.0,3797.0
2017-03-29 10:15:00,113.98,114.0,113.96,113.97,5926.0,77.0135,77.027,77.0,77.0067,5926.0
2017-03-29 10:20:00,114.0,114.0,113.96,114.0,5469.0,77.027,77.027,77.0,77.027,5469.0
2017-03-29 10:25:00,113.99,114.0,113.92,113.99,18154.0,77.0203,77.027,76.973,77.0203,18154.0
2017-03-29 10:30:00,113.98,114.0,113.98,114.0,7735.0,77.0135,77.027,77.0135,77.027,7735.0
2017-03-29 10:35:00,114.0,114.02,113.99,114.0,3974.0,77.027,77.0405,77.0203,77.027,3974.0
2017-03-29 10:40:00,114.0,114.04,113.99,114.03,132428.0,77.027,77.054,77.0203,77.0473,132428.0
2017-03-29 10:45:00,114.03,114.03,113.99,114.02,18943.0,77.0473,77.0473,77.0203,77.0405,18943.0
2017-03-29 10:50:00,114.02,114.02,114.0,114.01,2100.0,77.0405,77.0405,77.027,77.0338,2100.0
2017-03-29 10:55:00,114.02,114.02,114.01,114.01,54132.0,77.0405,77.0405,77.0338,77.0338,54132.0
2017-03-29 11:00:00,114.03,114.04,114.02,114.04,11028.0,77.0473,77.054,77.0405,77.054,11028.0
2017-03-29 11:05:00,114.04,114.06,114.04,114.06,6820.0,77.054,77.0675,77.054,77.0675,6820.0
2017-03-29 11:10:00,114.06,114.06,114.04,114.04,3692.0,77.0675,77.0675,77.054,77.054,3692.0
2017-03-29 11:15:00,114.04,114.06,114.03,114.06,4629.0,77.054,77.0675,77.0473,77.0675,4629.0
2017-03-29 11:20:00,114.05,114.06,114.02,114.06,3167.0,77.0608,77.0675,77.0405,77.0675,3167.0
2017-03-29 11:25:00,114.04,114.05,114.02,114.03,5000.0,77.054,77.0608,77.0405,77.0473,5000.0
2017-03-29 11:30:00,114.02,114.03,114.0,114.02,30312.0,77.0405,77.0473,77.027,77.0405,30312.0
2017-03-29 11:35:00,114.01,114.02,113.98,114.0,77375.0,77.0338,77.0405,77.0135,77.027,77375.0
2017-03-29 11:40:00,113.99,114.0,113.98,113.98,15736.0,77.0203,77.027,77.0135,77.0135,15736.0
2017-03-29 11:45:00,113.98,113.99,113.95,113.99,5937.0,77.0135,77.0203,76.9932,77.0203,5937.0
2017-03-29 11:50:00,114.01,114.01,113.99,113.99,3500.0,77.0338,77.0338,77.0203,77.0203,3500.0
2017-03-29 11:55:00,113.99,114.0,113.99,113.99,1913.0,77.0203,77.027,77.0203,77.0203,1913.0
2017-03-29 12:00:00,113.99,114.0,113.98,113.98,38264.0,77.0203,77.027,77.0135,77.0135,38264.0
2017-03-29 12:05:00,113.98,113.99,113.98,113.98,18272.0,77.0135,77.0203,77.0135,77.0135,18272.0
2017-03-29 12:10:00,113.98,113.99,113.98,113.98,4900.0,77.0135,77.0203,77.0135,77.0135,4900.0
2017-03-29 12:15:00,113.99,114.01,113.97,114.0,19540.0,77.0203,77.0338,77.0067,77.027,19540.0
2017-03-29 12:20:00,114.0,114.02,113.99,114.0,6440.0,77.027,77.0405,77.0203,77.027,6440.0
2017-03-29 12:25:00,114.0,114.0,113.99,113.99,13178.0,77.027,77.027,77.0203,77.0203,13178.0
2017-03-29 12:30:00,113.98,113.98,113.97,113.98,4382.0,77.0135,77.0135,77.0067,77.0135,4382.0
2017-03-29 12:35:00,114.01,114.01,113.98,113.98,442.0,77.0338,77.0338,77.0135,77.0135,442.0
2017-03-29 12:40:00,113.98,113.99,113.97,113.99,2205.0,77.0135,77.0203,77.0067,77.0203,2205.0
2017-03-29 12:45:00,113.99,114.01,113.98,113.99,5769.0,77.0203,77.0338,77.0135,77.0203,5769.0
2017-03-29 12:50:00,113.99,113.99,113.97,113.99,3046.0,77.0203,77.0203,77.0067,77.0203,3046.0
2017-03-29 12:55:00,113.99,114.0,113.98,114.0,2520.0,77.0203,77.027,77.0135,77.027,2520.0
2017-03-29 13:00:00,114.01,114.03,113.99,113.99,265187.0,77.0338,77.0473,77.0203,77.0203,265187.0
2017-03-29 13:05:00,113.99,114.02,113.99,113.99,2200.0,77.0203,77.0405,77.0203,77.0203,2200.0
2017-03-29 13:10:00,113.99,114.01,113.98,114.01,5637.0,77.0203,77.0338,77.0135,77.0338,5637.0
2017-03-29 13:15:00,114.0,114.02,113.99,114.02,12157.0,77.027,77.0405,77.0203,77.0405,12157.0
2017-03-29 13:20:00,114.02,114.03,114.0,114.03,11100.0,77.0405,77.0473,77.027,77.0473,11100.0
2017-03-29 13:25:00,114.03,114.03,114.0,114.0,5220.0,77.0473,77.0473,77.027,77.027,5220.0
2017-03-29 13:30:00,114.0,114.02,113.99,114.01,16528.0,77.027,77.0405,77.0203,77.0338,16528.0
2017-03-29 13:35:00,114.0,114.0,113.96,113.97,7504.0,77.027,77.027,77.0,77.0067,7504.0
2017-03-29 13:40:00,113.99,114.01,113.98,114.0,4339.0,77.0203,77.0338,77.0135,77.027,4339.0
2017-03-29 13:45:00,114.0,114.0,113.99,114.0,2015.0,77.027,77.027,77.0203,77.027,2015.0
2017-03-29 13:50:00,114.0,114.01,113.99,114.0,918.0,77.027,77.0338,77.0203,77.027,918.0
2017-03-29 13:55:00,114.01,114.02,113.99,114.0,169781.0,77.0338,77.0405,77.0203,77.027,169781.0
2017-03-29 14:00:00,114.0,114.0,113.98,113.99,14679.0,77.027,77.027,77.0135,77.0203,14679.0
2017-03-29 14:05:00,113.99,114.01,113.99,114.0,11434.0,77.0203,77.0338,77.0203,77.027,11434.0
2017-03-29 14:10:00,114.0,114.01,113.99,114.01,7335.0,77.027,77.0338,77.0203,77.0338,7335.0
2017-03-29 14:15:00,114.01,114.01,113.99,114.0,2375.0,77.0338,77.0338,77.0203,77.027,2375.0
2017-03-29 14:20:00,113.99,113.99,113.98,113.99,5268.0,77.0203,77.0203,77.0135,77.0203,5268.0
2017-03-29 14:25:00,113.99,114.02,113.98,114.0,11711.0,77.0203,77.0405,77.0135,77.027,11711.0
2017-03-29 14:30:00,114.01,114.04,113.99,114.01,15793.0,77.0338,77.054,77.0203,77.0338,15793.0
2017-03-29 14:35:00,113.99,114.01,113.99,114.0,7209.0,77.0203,77.0338,77.0203,77.027,7209.0
2017-03-29 14:40:00,114.01,114.02,114.0,114.02,3555.0,77.0338,77.0405,77.027,77.0405,3555.0
2017-03-29 14:45:00,114.0,114.04,114.0,114.02,2815.0,77.027,77.054,77.027,77.0405,2815.0
2017-03-29 14:50:00,114.04,114.04,114.02,114.03,2847.0,77.054,77.054,77.0405,77.0473,2847.0
2017-03-29 14:55:00,114.03,114.04,114.02,114.03,9966.0,77.0473,77.054,77.0405,77.0473,9966.0
2017-03-29 15:00:00,114.04,114.06,114.03,114.06,20189.0,77.054,77.0675,77.0473,77.0675,20189.0
2017-03-29 15:05:00,114.06,114.06,114.03,114.06,23935.0,77.0675,77.0675,77.0473,77.0675,23935.0
2017-03-29 15:10:00,114.06,114.06,114.02,114.03,5411.0,77.0675,77.0675,77.0405,77.0473,5411.0
2017-03-29 15:15:00,114.02,114.06,114.02,114.05,5483.0,77.0405,77.0675,77.0405,77.0608,5483.0
2017-03-29 15:20:00,114.06,114.08,114.06,114.08,10352.0,77.0675,77.0811,77.0675,77.0811,10352.0
2017-03-29 15:25:00,114.07,114.08,114.05,114.07,7270.0,77.0743,77.0811,77.0608,77.0743,7270.0
2017-03-29 15:30:00,114.08,114.08,114.04,114.07,18610.0,77.0811,77.0811,77.054,77.0743,18610.0
2017-03-29 15:35:00,114.06,114.07,114.0,114.02,9917.0,77.0675,77.0743,77.027,77.0405,9917.0
2017-03-29 15:40:00,114.06,114.07,114.03,114.03,29238.0,77.0675,77.0743,77.0473,77.0473,29238.0
2017-03-29 15:45:00,114.02,114.04,114.02,114.04,39332.0,77.0405,77.054,77.0405,77.054,39332.0
2017-03-29 15:50:00,114.03,114.07,114.0,114.02,32687.0,77.0473,77.0743,77.027,77.0405,32687.0
2017-03-29 15:55:00,114.02,114.07,113.99,114.03,35302.0,77.0405,77.0743,77.0203,77.0473,35302.0
2017-03-30 09:30:00,114.06,114.1,114.0,114.07,101393.0,77.0675,77.0946,77.027,77.0743,101393.0
2017-03-30 09:35:00,114.05,114.06,114.03,114.04,22705.0,77.0608,77.0675,77.0473,77.054,22705.0
2017-03-30 09:40:00,114.04,114.05,114.01,114.01,15533.0,77.054,77.0608,77.0338,77.0338,15533.0
2017-03-30 09:45:00,114.01,114.02,113.98,113.98,29632.0,77.0338,77.0405,77.0135,77.0135,29632.0
2017-03-30 09:50:00,113.98,114.0,113.98,114.0,7240.0,77.0135,77.027,77.0135,77.027,7240.0
2017-03-30 09:55:00,114.0,114.0,113.97,113.97,6037.0,77.027,77.027,77.0067,77.0067,6037.0
2017-03-30 10:00:00,113.96,113.99,113.96,113.97,49317.0,77.0,77.0203,77.0,77.0067,49317.0
2017-03-30 10:05:00,113.96,113.97,113.93,113.95,49021.0,77.0,77.0067,76.9797,76.9932,49021.0
2017-03-30 10:10:00,113.94,113.98,113.94,113.95,33266.0,76.9865,77.0135,76.9865,76.9932,33266.0
2017-03-30 10:15:00,113.96,113.96,113.94,113.95,8748.0,77.0,77.0,76.9865,76.9932,8748.0
2017-03-30 10:20:00,113.94,113.96,113.94,113.95,6071.0,76.9865,77.0,76.9865,76.9932,6071.0
2017-03-30 10:25:00,113.96,113.96,113.95,113.96,1685.0,77.0,77.0,76.9932,77.0,1685.0
2017-03-30 10:30:00,113.97,113.98,113.95,113.97,10013.0,77.0067,77.0135,76.9932,77.0067,10013.0
2017-03-30 10:35:00,113.98,114.01,113.97,113.98,5927.0,77.0135,77.0338,77.0067,77.0135,5927.0
2017-03-30 10:40:00,114.0,114.01,113.99,114.01,2894.0,77.027,77.0338,77.0203,77.0338,2894.0
2017-03-30 10:45:00,114.04,114.05,113.97,114.0,119529.0,77.054,77.0608,77.0067,77.027,119529.0
2017-03-30 10:50:00,114.02,114.04,113.97,114.02,4601.0,77.0405,77.054,77.0067,77.0405,4601.0
2017-03-30 10:55:00,114.03,114.09,114.02,114.08,12969.0,77.0473,77.0878,77.0405,77.0811,12969.0
2017-03-30 11:00:00,114.06,114.1,114.03,114.04,14001.0,77.0675,77.0946,77.0473,77.054,14001.0
2017-03-30 11:05:00,114.03,114.06,114.03,114.06,12559.0,77.0473,77.0675,77.0473,77.0675,12559.0
2017-03-30 11:10:00,114.06,114.08,114.02,114.04,27386.0,77.0675,77.0811,77.0405,77.054,27386.0
2017-03-30 11:15:00,114.02,114.04,114.02,114.03,13086.0,77.0405,77.054,77.0405,77.0473,13086.0
2017-03-30 11:20:00,114.03,114.05,114.01,114.02,31650.0,77.0473,77.0608,77.0338,77.0405,31650.0
2017-03-30 11:25:00,114.02,114.02,114.01,114.02,5695.0,77.0405,77.0405,77.0338,77.0405,5695.0
2017-03-30 11:30:00,114.02,114.08,114.01,114.02,122241.0,77.0405,77.0811,77.0338,77.0405,122241.0
2017-03-30 11:35:00,114.01,114.02,113.98,113.98,20422.0,77.0338,77.0405,77.0135,77.0135,20422.0
2017-03-30 11:40:00,113.98,113.99,113.95,113.96,61971.0,77.0135,77.0203,76.9932,77.0,61971.0
2017-03-30 11:45:00,113.95,113.97,113.95,113.96,10103.0,76.9932,77.0067,76.9932,77.0,10103.0
2017-03-30 11:50:00,113.95,113.97,113.95,113.95,5445.0,76.9932,77.0067,76.9932,76.9932,5445.0
2017-03-30 11:55:00,113.95,113.95,113.94,113.95,23900.0,76.9932,76.9932,76.9865,76.9932,23900.0
2017-03-30 12:00:00,113.95,113.95,113.93,113.94,10262.0,76.9932,76.9932,76.9797,76.9865,10262.0
2017-03-30 12:05:00,113.93,113.93,113.88,113.92,22230.0,76.9797,76.9797,76.9459,76.973,22230.0
2017-03-30 12:10:00,113.91,113.93,113.9,113.9,14612.0,76.9662,76.9797,76.9594,76.9594,14612.0
2017-03-30 12:15:00,113.9,113.9,113.89,113.9,3961.0,76.9594,76.9594,76.9527,76.9594,3961.0
2017-03-30 12:20:00,113.9,113.9,113.89,113.9,2499.0,76.9594,76.9594,76.9527,76.9594,2499.0
2017-03-30 12:25:00,113.89,113.9,113.89,113.89,3697.0,76.9527,76.9594,76.9527,76.9527,3697.0
2017-03-30 12:30:00,113.9,113.98,113.89,113.91,7559.0,76.9594,77.0135,76.9527,76.9662,7559.0
2017-03-30 12:35:00,113.9,113.91,113.88,113.88,7003.0,76.9594,76.9662,76.9459,76.9459,7003.0
2017-03-30 12:40:00,113.89,113.91,113.89,113.9,4040.0,76.9527,76.9662,76.9527,76.9594,4040.0
2017-03-30 12:45:00,113.9,113.95,113.87,113.94,5077.0,76.9594,76.9932,76.9392,76.9865,5077.0
2017-03-30 12:50:00,113.94,113.99,113.88,113.89,15749.0,76.9865,77.0203,76.9459,76.9527,15749.0
2017-03-30 12:55:00,113.89,113.95,113.88,113.89,10656.0,76.9527,76.9932,76.9459,76.9527,10656.0
2017-03-30 13:00:00,113.87,113.89,113.85,113.87,4000.0,76.9392,76.9527,76.9257,76.9392,4000.0
2017-03-30 13:05:00,113.87,113.88,113.83,113.86,14314.0,76.9392,76.9459,76.9121,76.9324,14314.0
2017-03-30 13:10:00,113.86,113.87,113.85,113.86,2521.0,76.9324,76.9392,76.9257,76.9324,2521.0
2017-03-30 13:15:00,113.86,113.9,113.83,113.86,175334.0,76.9324,76.9594,76.9121,76.9324,175334.0
2017-03-30 13:20:00,113.87,113.92,113.86,113.89,15614.0,76.9392,76.973,76.9324,76.9527,15614.0
2017-03-30 13:25:00,113.9,113.91,113.89,113.9,3322.0,76.9594,76.9662,76.9527,76.9594,3322.0
2017-03-30 13:30:00,113.9,113.9,113.89,113.89,1177.0,76.9594,76.9594,76.9527,76.9527,1177.0
2017-03-30 13:35:00,113.89,113.97,113.89,113.92,12734.0,76.9527,77.0067,76.9527,76.973,12734.0
2017-03-30 13:40:00,113.91,113.96,113.9,113.96,25888.0,76.9662,77.0,76.9594,77.0,25888.0
2017-03-30 13:45:00,113.95,114.0,113.93,113.95,38230.0,76.9932,77.027,76.9797,76.9932,38230.0
2017-03-30 13:50:00,113.97,113.98,113.91,113.94,23680.0,77.0067,77.0135,76.9662,76.9865,23680.0
2017-03-30 13:55:00,113.94,113.96,113.9,113.93,40446.0,76.9865,77.0,76.9594,76.9797,40446.0
2017-03-30 14:00:00,113.92,113.94,113.87,113.9,66119.0,76.973,76.9865,76.9392,76.9594,66119.0
2017-03-30 14:05:00,113.91,113.97,113.91,113.93,20480.0,76.9662,77.0067,76.9662,76.9797,20480.0
2017-03-30 14:10:00,113.94,113.99,113.92,113.94,32111.0,76.9865,77.0203,76.973,76.9865,32111.0
2017-03-30 14:15:00,113.94,113.96,113.94,113.95,19674.0,76.9865,77.0,76.9865,76.9932,19674.0
2017-03-30 14:20:00,113.96,113.96,113.91,113.91,11925.0,77.0,77.0,76.9662,76.9662,11925.0
2017-03-30 14:25:00,113.9,113.94,113.89,113.9,15403.0,76.9594,76.9865,76.9527,76.9594,15403.0
2017-03-30 14:30:00,113.91,113.95,113.89,113.95,19280.0,76.9662,76.9932,76.9527,76.9932,19280.0
2017-03-30 14:35:00,113.93,113.95,113.91,113.94,11884.0,76.9797,76.9932,76.9662,76.9865,11884.0
2017-03-30 14:40:00,113.94,113.95,113.91,113.91,7479.0,76.9865,76.9932,76.9662,76.9662,7479.0
2017-03-30 14:45:00,113.91,113.93,113.88,113.9,11720.0,76.9662,76.9797,76.9459,76.9594,11720.0
2017-03-30 14:50:00,113.9,113.91,113.88,113.89,14176.0,76.9594,76.9662,76.9459,76.9527,14176.0
2017-03-30 14:55:00,113.88,113.93,113.86,113.9,12751.0,76.9459,76.9797,76.9324,76.9594,12751.0
2017-03-30 15:00:00,113.9,113.93,113.89,113.9,25280.0,76.9594,76.9797,76.9527,76.9594,25280.0
2017-03-30 15:05:00,113.9,113.95,113.88,113.9,19686.0,76.9594,76.9932,76.9459,76.9594,19686.0
2017-03-30 15:10:00,113.9,113.91,113.89,113.9,14539.0,76.9594,76.9662,76.9527,76.9594,14539.0
2017-03-30 15:15:00,113.9,113.9,113.85,113.86,17148.0,76.9594,76.9594,76.9257,76.9324,17148.0
2017-03-30 15:20:00,113.86,113.9,113.85,113.87,13401.0,76.9324,76.9594,76.9257,76.9392,13401.0
2017-03-30 15:25:00,113.87,113.91,113.86,113.88,15274.0,76.9392,76.9662,76.9324,76.9459,15274.0
2017-03-30 15:30:00,113.87,113.89,113.86,113.87,5382.0,76.9392,76.9527,76.9324,76.9392,5382.0
2017-03-30 15:35:00,113.86,113.88,113.81,113.83,95756.0,76.9324,76.9459,76.8986,76.9121,95756.0
2017-03-30 15:40:00,113.83,113.84,113.78,113.8,19738.0,76.9121,76.9189,76.8784,76.8919,19738.0
2017-03-30 15:45:00,113.81,113.85,113.8,113.81,10691.0,76.8986,76.9257,76.8919,76.8986,10691.0
2017-03-30 15:50:00,113.82,113.83,113.78,113.79,21725.0,76.9054,76.9121,76.8784,76.8851,21725.0
2017-03-30 15:55:00,113.79,113.86,113.77,113.84,39717.0,76.8851,76.9324,76.8716,76.9189,39717.0
2017-03-31 09:30:00,113.69,113.75,113.59,113.61,210524.0,76.8175,76.8581,76.75,76.7635,210524.0
2017-03-31 09:35:00,113.61,113.65,113.59,113.6,25369.0,76.7635,76.7905,76.75,76.7567,25369.0
2017-03-31 09:40:00,113.6,113.6,113.59,113.59,32900.0,76.7567,76.7567,76.75,76.75,32900.0
2017-03-31 09:45:00,113.6,113.61,113.58,113.6,64525.0,76.7567,76.7635,76.7432,76.7567,64525.0
2017-03-31 09:50:00,113.59,113.6,113.56,113.59,123762.0,76.75,76.7567,76.7297,76.75,123762.0
2017-03-31 09:55:00,113.59,113.6,113.57,113.6,24163.0,76.75,76.7567,76.7365,76.7567,24163.0
2017-03-31 10:00:00,113.59,113.62,113.59,113.61,10855.0,76.75,76.7703,76.75,76.7635,10855.0
2017-03-31 10:05:00,113.6,113.65,113.6,113.65,12568.0,76.7567,76.7905,76.7567,76.7905,12568.0
2017-03-31 10:10:00,113.64,113.64,113.62,113.63,5700.0,76.7838,76.7838,76.7703,76.777,5700.0
2017-03-31 10:15:00,113.63,113.65,113.63,113.64,18270.0,76.777,76.7905,76.777,76.7838,18270.0
2017-03-31 10:20:00,113.64,113.64,113.59,113.63,4492.0,76.7838,76.7838,76.75,76.777,4492.0
2017-03-31 10:25:00,113.6,113.65,113.6,113.62,8700.0,76.7567,76.7905,76.7567,76.7703,8700.0
2017-03-31 10:30:00,113.63,113.64,113.61,113.64,25241.0,76.777,76.7838,76.7635,76.7838,25241.0
2017-03-31 10:35:00,113.64,113.64,113.61,113.61,43196.0,76.7838,76.7838,76.7635,76.7635,43196.0
2017-03-31 10:40:00,113.61,113.63,113.6,113.62,28712.0,76.7635,76.777,76.7567,76.7703,28712.0
2017-03-31 10:45:00,113.62,113.62,113.61,113.61,20288.0,76.7703,76.7703,76.7635,76.7635,20288.0
2017-03-31 10:50:00,113.62,113.62,113.61,113.62,7888.0,76.7703,76.7703,76.7635,76.7703,7888.0
2017-03-31 10:55:00,113.63,113.63,113.58,113.6,37266.0,76.777,76.777,76.7432,76.7567,37266.0
2017-03-31 11:00:00,113.59,113.61,113.59,113.6,2604.0,76.75,76.7635,76.75,76.7567,2604.0
2017-03-31 11:05:00,113.6,113.62,113.59,113.59,33613.0,76.7567,76.7703,76.75,76.75,33613.0
2017-03-31 11:10:00,113.61,113.62,113.6,113.6,4850.0,76.7635,76.7703,76.7567,76.7567,4850.0
2017-03-31 11:15:00,113.61,113.62,113.6,113.61,110137.0,76.7635,76.7703,76.7567,76.7635,110137.0
2017-03-31 11:20:00,113.61,113.63,113.6,113.6,25982.0,76.7635,76.777,76.7567,76.7567,25982.0
2017-03-31 11:25:00,113.6,113.6,113.6,113.6,900.0,76.7567,76.7567,76.7567,76.7567,900.0
2017-03-31 11:30:00,113.61,113.62,113.6,113.61,13264.0,76.7635,76.7703,76.7567,76.7635,13264.0
2017-03-31 11:35:00,113.6,113.63,113.6,113.63,5989.0,76.7567,76.777,76.7567,76.777,5989.0
2017-03-31 11:40:00,113.64,113.65,113.62,113.65,77245.0,76.7838,76.7905,76.7703,76.7905,77245.0
2017-03-31 11:45:00,113.65,113.69,113.64,113.68,20300.0,76.7905,76.8175,76.7838,76.8108,20300.0
2017-03-31 11:50:00,113.67,113.69,113.65,113.65,41869.0,76.804,76.8175,76.7905,76.7905,41869.0
2017-03-31 11:55:00,113.65,113.69,113.64,113.64,7955.0,76.7905,76.8175,76.7838,76.7838,7955.0
2017-03-31 12:00:00,113.65,113.67,113.65,113.65,28106.0,76.7905,76.804,76.7905,76.7905,28106.0
2017-03-31 12:05:00,113.68,113.69,113.67,113.69,5373.0,76.8108,76.8175,76.804,76.8175,5373.0
2017-03-31 12:10:00,113.69,113.72,113.69,113.69,10880.0,76.8175,76.8378,76.8175,76.8175,10880.0
2017-03-31 12:15:00,113.73,113.75,113.69,113.72,25134.0,76.8446,76.8581,76.8175,76.8378,25134.0
2017-03-31 12:20:00,113.73,113.75,113.7,113.75,6468.0,76.8446,76.8581,76.8243,76.8581,6468.0
2017-03-31 12:25:00,113.72,113.74,113.72,113.74,1749.0,76.8378,76.8513,76.8378,76.8513,1749.0
2017-03-31 12:30:00,113.73,113.78,113.73,113.77,15174.0,76.8446,76.8784,76.8446,76.8716,15174.0
2017-03-31 12:35:00,113.78,113.78,113.77,113.77,7670.0,76.8784,76.8784,76.8716,76.8716,7670.0
2017-03-31 12:40:00,113.77,113.78,113.75,113.77,4732.0,76.8716,76.8784,76.8581,76.8716,4732.0
2017-03-31 12:45:00,113.78,113.78,113.72,113.72,10554.0,76.8784,76.8784,76.8378,76.8378,10554.0
2017-03-31 12:50:00,113.74,113.74,113.72,113.72,3056.0,76.8513,76.8513,76.8378,76.8378,3056.0
2017-03-31 12:55:00,113.73,113.77,113.72,113.76,4815.0,76.8446,76.8716,76.8378,76.8648,4815.0
2017-03-31 13:00:00,113.76,113.8,113.72,113.73,127890.0,76.8648,76.8919,76.8378,76.8446,127890.0
2017-03-31 13:05:00,113.72,113.76,113.72,113.74,2138.0,76.8378,76.8648,76.8378,76.8513,2138.0
2017-03-31 13:10:00,113.77,113.77,113.71,113.73,3866.0,76.8716,76.8716,76.8311,76.8446,3866.0
2017-03-31 13:15:00,113.77,113.77,113.73,113.73,4089.0,76.8716,76.8716,76.8446,76.8446,4089.0
2017-03-31 13:20:00,113.74,113.74,113.69,113.7,2925.0,76.8513,76.8513,76.8175,76.8243,2925.0
2017-03-31 13:25:00,113.7,113.72,113.68,113.71,3096.0,76.8243,76.8378,76.8108,76.8311,3096.0
2017-03-31 13:30:00,113.72,113.75,113.7,113.7,6017.0,76.8378,76.8581,76.8243,76.8243,6017.0
2017-03-31 13:35:00,113.74,113.75,113.7,113.7,2799.0,76.8513,76.8581,76.8243,76.8243,2799.0
2017-03-31 13:40:00,113.71,113.74,113.7,113.7,2400.0,76.8311,76.8513,76.8243,76.8243,2400.0
2017-03-31 13:45:00,113.73,113.73,113.68,113.68,5766.0,76.8446,76.8446,76.8108,76.8108,5766.0
2017-03-31 13:50:00,113.68,113.76,113.68,113.76,2776.0,76.8108,76.8648,76.8108,76.8648,2776.0
2017-03-31 13:55:00,113.7,113.71,113.68,113.7,5206.0,76.8243,76.8311,76.8108,76.8243,5206.0
2017-03-31 14:00:00,113.7,113.73,113.7,113.72,723.0,76.8243,76.8446,76.8243,76.8378,723.0
2017-03-31 14:05:00,113.71,113.75,113.69,113.72,4438.0,76.8311,76.8581,76.8175,76.8378,4438.0
2017-03-31 14:10:00,113.74,113.76,113.68,113.74,126314.0,76.8513,76.8648,76.8108,76.8513,126314.0
2017-03-31 14:15:00,113.72,113.75,113.71,113.74,6094.0,76.8378,76.8581,76.8311,76.8513,6094.0
2017-03-31 14:20:00,113.72,113.75,113.7,113.7,5907.0,76.8378,76.8581,76.8243,76.8243,5907.0
2017-03-31 14:25:00,113.7,113.72,113.7,113.71,21743.0,76.8243,76.8378,76.8243,76.8311,21743.0
2017-03-31 14:30:00,113.71,113.73,113.7,113.73,7579.0,76.8311,76.8446,76.8243,76.8446,7579.0
2017-03-31 14:35:00,113.73,113.77,113.71,113.75,33661.0,76.8446,76.8716,76.8311,76.8581,33661.0
2017-03-31 14:40:00,113.71,113.75,113.71,113.75,11179.0,76.8311,76.8581,76.8311,76.8581,11179.0
2017-03-31 14:45:00,113.73,113.74,113.71,113.72,19282.0,76.8446,76.8513,76.8311,76.8378,19282.0
2017-03-31 14:50:00,113.73,113.74,113.71,113.72,3767.0,76.8446,76.8513,76.8311,76.8378,3767.0
2017-03-31 14:55:00,113.72,113.74,113.72,113.74,7550.0,76.8378,76.8513,76.8378,76.8513,7550.0
2017-03-31 15:00:00,113.73,113.76,113.72,113.74,13777.0,76.8446,76.8648,76.8378,76.8513,13777.0
2017-03-31 15:05:00,113.74,113.76,113.72,113.76,36120.0,76.8513,76.8648,76.8378,76.8648,36120.0
2017-03-31 15:10:00,113.76,113.76,113.74,113.75,9870.0,76.8648,76.8648,76.8513,76.8581,9870.0
2017-03-31 15:15:00,113.74,113.75,113.73,113.74,5910.0,76.8513,76.8581,76.8446,76.8513,5910.0
2017-03-31 15:20:00,113.74,113.76,113.73,113.73,18834.0,76.8513,76.8648,76.8446,76.8446,18834.0
2017-03-31 15:25:00,113.73,113.75,113.72,113.73,8068.0,76.8446,76.8581,76.8378,76.8446,8068.0
2017-03-31 15:30:00,113.73,113.73,113.71,113.71,21020.0,76.8446,76.8446,76.8311,76.8311,21020.0
2017-03-31 15:35:00,113.72,113.73,113.7,113.72,9676.0,76.8378,76.8446,76.8243,76.8378,9676.0
2017-03-31 15:40:00,113.71,113.73,113.7,113.71,10451.0,76.8311,76.8446,76.8243,76.8311,10451.0
2017-03-31 15:45:00,113.71,113.76,113.7,113.72,28627.0,76.8311,76.8648,76.8243,76.8378,28627.0
2017-03-31 15:50:00,113.71,113.72,113.67,113.68,32278.0,76.8311,76.8378,76.804,76.8108,32278.0
2017-03-31 15:55:00,113.68,113.8,113.66,113.71,37178.0,76.8108,76.8919,76.7973,76.8311,37178.0
2017-04-03 09:30:00,113.5,113.5,113.29,113.34,30102.0,76.9845,76.9845,76.842,76.8759,30102.0
2017-04-03 09:35:00,113.32,113.35,113.3,113.32,9515.0,76.8624,76.8827,76.8488,76.8624,9515.0
2017-04-03 09:40:00,113.3,113.37,113.3,113.37,20753.0,76.8488,76.8963,76.8488,76.8963,20753.0
2017-04-03 09:45:00,113.36,113.38,113.34,113.37,22801.0,76.8895,76.9031,76.8759,76.8963,22801.0
2017-04-03 09:50:00,113.38,113.38,113.3,113.32,47899.0,76.9031,76.9031,76.8488,76.8624,47899.0
2017-04-03 09:55:00,113.31,113.38,113.31,113.36,10365.0,76.8556,76.9031,76.8556,76.8895,10365.0
2017-04-03 10:00:00,113.37,113.37,113.29,113.32,26487.0,76.8963,76.8963,76.842,76.8624,26487.0
2017-04-03 10:05:00,113.34,113.37,113.33,113.34,69001.0,76.8759,76.8963,76.8691,76.8759,69001.0
2017-04-03 10:10:00,113.36,113.38,113.36,113.38,10068.0,76.8895,76.9031,76.8895,76.9031,10068.0
2017-04-03 10:15:00,113.38,113.39,113.36,113.37,39958.0,76.9031,76.9098,76.8895,76.8963,39958.0
2017-04-03 10:20:00,113.37,113.38,113.35,113.35,20932.0,76.8963,76.9031,76.8827,76.8827,20932.0
2017-04-03 10:25:00,113.35,113.37,113.32,113.37,308925.0,76.8827,76.8963,76.8624,76.8963,308925.0
2017-04-03 10:30:00,113.37,113.37,113.33,113.36,372866.0,76.8963,76.8963,76.8691,76.8895,372866.0
2017-04-03 10:35:00,113.36,113.38,113.35,113.38,24388.0,76.8895,76.9031,76.8827,76.9031,24388.0
2017-04-03 10:40:00,113.38,113.43,113.37,113.41,74176.0,76.9031,76.937,76.8963,76.9234,74176.0
2017-04-03 10:45:00,113.41,113.45,113.41,113.44,55855.0,76.9234,76.9505,76.9234,76.9438,55855.0
2017-04-03 10:50:00,113.44,113.45,113.42,113.44,50132.0,76.9438,76.9505,76.9302,76.9438,50132.0
2017-04-03 10:55:00,113.44,113.44,113.43,113.44,18106.0,76.9438,76.9438,76.937,76.9438,18106.0
2017-04-03 11:00:00,113.44,113.44,113.42,113.43,27481.0,76.9438,76.9438,76.9302,76.937,27481.0
2017-04-03 11:05:00,113.42,113.43,113.4,113.4,67524.0,76.9302,76.937,76.9166,76.9166,67524.0
2017-04-03 11:10:00,113.4,113.41,113.37,113.4,30150.0,76.9166,76.9234,76.8963,76.9166,30150.0
2017-04-03 11:15:00,113.41,113.42,113.39,113.42,17731.0,76.9234,76.9302,76.9098,76.9302,17731.0
2017-04-03 11:20:00,113.42,113.42,113.41,113.42,13175.0,76.9302,76.9302,76.9234,76.9302,13175.0
2017-04-03 11:25:00,113.42,113.43,113.41,113.42,87819.0,76.9302,76.937,76.9234,76.9302,87819.0
2017-04-03 11:30:00,113.42,113.43,113.41,113.42,7128.0,76.9302,76.937,76.9234,76.9302,7128.0
2017-04-03 11:35:00,113.42,113.43,113.41,113.42,24334.0,76.9302,76.937,76.9234,76.9302,24334.0
2017-04-03 11:40:00,113.41,113.43,113.4,113.42,12914.0,76.9234,76.937,76.9166,76.9302,12914.0
2017-04-03 11:45:00,113.42,113.44,113.42,113.44,12701.0,76.9302,76.9438,76.9302,76.9438,12701.0
2017-04-03 11:50:00,113.44,113.45,113.43,113.45,18991.0,76.9438,76.9505,76.937,76.9505,18991.0
2017-04-03 11:55:00,113.45,113.48,113.44,113.46,51667.0,76.9505,76.9709,76.9438,76.9573,51667.0
2017-04-03 12:00:00,113.46,113.46,113.4,113.43,18038.0,76.9573,76.9573,76.9166,76.937,18038.0
2017-04-03 12:05:00,113.42,113.44,113.42,113.42,16359.0,76.9302,76.9438,76.9302,76.9302,16359.0
2017-04-03 12:10:00,113.43,113.46,113.42,113.44,30046.0,76.937,76.9573,76.9302,76.9438,30046.0
2017-04-03 12:15:00,113.44,113.47,113.43,113.46,10452.0,76.9438,76.9641,76.937,76.9573,10452.0
2017-04-03 12:20:00,113.46,113.46,113.45,113.46,7266.0,76.9573,76.9573,76.9505,76.9573,7266.0
2017-04-03 12:25:00,113.45,113.46,113.39,113.39,31697.0,76.9505,76.9573,76.9098,76.9098,31697.0
2017-04-03 12:30:00,113.39,113.44,113.39,113.42,11714.0,76.9098,76.9438,76.9098,76.9302,11714.0
2017-04-03 12:35:00,113.42,113.44,113.42,113.44,3897.0,76.9302,76.9438,76.9302,76.9438,3897.0
2017-04-03 12:40:00,113.44,113.47,113.43,113.47,15800.0,76.9438,76.9641,76.937,76.9641,15800.0
2017-04-03 12:45:00,113.47,113.48,113.44,113.48,11262.0,76.9641,76.9709,76.9438,76.9709,11262.0
2017-04-03 12:50:00,113.48,113.48,113.45,113.48,18732.0,76.9709,76.9709,76.9505,76.9709,18732.0
2017-04-03 12:55:00,113.48,113.48,113.44,113.47,30439.0,76.9709,76.9709,76.9438,76.9641,30439.0
2017-04-03 13:00:00,113.48,113.48,113.45,113.47,14888.0,76.9709,76.9709,76.9505,76.9641,14888.0
2017-04-03 13:05:00,113.47,113.47,113.45,113.47,12412.0,76.9641,76.9641,76.9505,76.9641,12412.0
2017-04-03 13:10:00,113.47,113.49,113.46,113.48,8685.0,76.9641,76.9777,76.9573,76.9709,8685.0
2017-04-03 13:15:00,113.48,113.49,113.46,113.48,14904.0,76.9709,76.9777,76.9573,76.9709,14904.0
2017-04-03 13:20:00,113.48,113.49,113.45,113.48,17861.0,76.9709,76.9777,76.9505,76.9709,17861.0
2017-04-03 13:25:00,113.48,113.49,113.45,113.46,25211.0,76.9709,76.9777,76.9505,76.9573,25211.0
2017-04-03 13:30:00,113.46,113.49,113.46,113.48,13693.0,76.9573,76.9777,76.9573,76.9709,13693.0
2017-04-03 13:35:00,113.48,113.49,113.47,113.48,19144.0,76.9709,76.9777,76.9641,76.9709,19144.0
2017-04-03 13:40:00,113.48,113.48,113.47,113.48,11539.0,76.9709,76.9709,76.9641,76.9709,11539.0
2017-04-03 13:45:00,113.48,113.48,113.46,113.47,21322.0,76.9709,76.9709,76.9573,76.9641,21322.0
2017-04-03 13:50:00,113.46,113.48,113.46,113.47,16017.0,76.9573,76.9709,76.9573,76.9641,16017.0
2017-04-03 13:55:00,113.48,113.49,113.47,113.48,20625.0,76.9709,76.9777,76.9641,76.9709,20625.0
2017-04-03 14:00:00,113.48,113.49,113.47,113.48,19978.0,76.9709,76.9777,76.9641,76.9709,19978.0
2017-04-03 14:05:00,113.49,113.49,113.46,113.48,16253.0,76.9777,76.9777,76.9573,76.9709,16253.0
2017-04-03 14:10:00,113.48,113.49,113.47,113.48,15354.0,76.9709,76.9777,76.9641,76.9709,15354.0
2017-04-03 14:15:00,113.48,113.51,113.47,113.51,21621.0,76.9709,76.9912,76.9641,76.9912,21621.0
2017-04-03 14:20:00,113.5,113.51,113.5,113.51,16294.0,76.9845,76.9912,76.9845,76.9912,16294.0
2017-04-03 14:25:00,113.51,113.51,113.49,113.5,43317.0,76.9912,76.9912,76.9777,76.9845,43317.0
2017-04-03 14:30:00,113.5,113.51,113.5,113.51,8075.0,76.9845,76.9912,76.9845,76.9912,8075.0
2017-04-03 14:35:00,113.51,113.53,113.51,113.53,26207.0,76.9912,77.0048,76.9912,77.0048,26207.0
2017-04-03 14:40:00,113.53,113.55,113.52,113.55,22556.0,77.0048,77.0184,76.998,77.0184,22556.0
2017-04-03 14:45:00,113.55,113.55,113.52,113.54,17785.0,77.0184,77.0184,76.998,77.0116,17785.0
2017-04-03 14:50:00,113.55,113.55,113.53,113.54,36210.0,77.0184,77.0184,77.0048,77.0116,36210.0
2017-04-03 14:55:00,113.54,113.55,113.52,113.54,35021.0,77.0116,77.0184,76.998,77.0116,35021.0
2017-04-03 15:00:00,113.55,113.55,113.54,113.55,14313.0,77.0184,77.0184,77.0116,77.0184,14313.0
2017-04-03 15:05:00,113.55,113.55,113.54,113.55,14158.0,77.0184,77.0184,77.0116,77.0184,14158.0
2017-04-03 15:10:00,113.55,113.56,113.53,113.54,38345.0,77.0184,77.0251,77.0048,77.0116,38345.0
2017-04-03 15:15:00,113.55,113.55,113.53,113.55,11021.0,77.0184,77.0184,77.0048,77.0184,11021.0
2017-04-03 15:20:00,113.55,113.56,113.53,113.56,26404.0,77.0184,77.0251,77.0048,77.0251,26404.0
2017-04-03 15:25:00,113.56,113.56,113.54,113.55,17468.0,77.0251,77.0251,77.0116,77.0184,17468.0
2017-04-03 15:30:00,113.55,113.56,113.54,113.55,56441.0,77.0184,77.0251,77.0116,77.0184,56441.0
2017-04-03 15:35:00,113.55,113.58,113.53,113.58,31498.0,77.0184,77.0387,77.0048,77.0387,31498.0
2017-04-03 15:40:00,113.57,113.6,113.57,113.59,31146.0,77.0319,77.0523,77.0319,77.0455,31146.0
2017-04-03 15:45:00,113.59,113.62,113.59,113.62,55921.0,77.0455,77.0658,77.0455,77.0658,55921.0
2017-04-03 15:50:00,113.61,113.62,113.6,113.62,97295.0,77.0591,77.0658,77.0523,77.0658,97295.0
2017-04-03 15:55:00,113.62,113.62,113.56,113.57,94236.0,77.0658,77.0658,77.0251,77.0319,94236.0
2017-04-04 09:30:00,113.45,113.47,113.38,113.41,14200.0,76.9505,76.9641,76.9031,76.9234,14200.0
2017-04-04 09:35:00,113.39,113.4,113.35,113.4,14638.0,76.9098,76.9166,76.8827,76.9166,14638.0
2017-04-04 09:40:00,113.37,113.39,113.35,113.37,11903.0,76.8963,76.9098,76.8827,76.8963,11903.0
2017-04-04 09:45:00,113.36,113.39,113.36,113.39,3700.0,76.8895,76.9098,76.8895,76.9098,3700.0
2017-04-04 09:50:00,113.39,113.41,113.35,113.36,39473.0,76.9098,76.9234,76.8827,76.8895,39473.0
2017-04-04 09:55:00,113.36,113.4,113.35,113.4,5433.0,76.8895,76.9166,76.8827,76.9166,5433.0
2017-04-04 10:00:00,113.38,113.39,113.36,113.36,1435.0,76.9031,76.9098,76.8895,76.8895,1435.0
2017-04-04 10:05:00,113.37,113.37,113.35,113.37,13031.0,76.8963,76.8963,76.8827,76.8963,13031.0
2017-04-04 10:10:00,113.38,113.38,113.35,113.35,9261.0,76.9031,76.9031,76.8827,76.8827,9261.0
2017-04-04 10:15:00,113.36,113.38,113.32,113.38,255282.0,76.8895,76.9031,76.8624,76.9031,255282.0
2017-04-04 10:20:00,113.4,113.41,113.38,113.4,5135.0,76.9166,76.9234,76.9031,76.9166,5135.0
2017-04-04 10:25:00,113.39,113.4,113.37,113.37,16889.0,76.9098,76.9166,76.8963,76.8963,16889.0
2017-04-04 10:30:00,113.37,113.42,113.36,113.39,5872.0,76.8963,76.9302,76.8895,76.9098,5872.0
2017-04-04 10:35:00,113.4,113.4,113.38,113.39,3926.0,76.9166,76.9166,76.9031,76.9098,3926.0
2017-04-04 10:40:00,113.39,113.4,113.38,113.39,4930.0,76.9098,76.9166,76.9031,76.9098,4930.0
2017-04-04 10:45:00,113.39,113.4,113.39,113.4,7609.0,76.9098,76.9166,76.9098,76.9166,7609.0
2017-04-04 10:50:00,113.41,113.41,113.4,113.41,597.0,76.9234,76.9234,76.9166,76.9234,597.0
2017-04-04 10:55:00,113.41,113.41,113.38,113.39,36687.0,76.9234,76.9234,76.9031,76.9098,36687.0
2017-04-04 11:00:00,113.4,113.4,113.37,113.39,17124.0,76.9166,76.9166,76.8963,76.9098,17124.0
2017-04-04 11:05:00,113.4,113.4,113.39,113.39,12213.0,76.9166,76.9166,76.9098,76.9098,12213.0
2017-04-04 11:10:00,113.4,113.41,113.39,113.41,4413.0,76.9166,76.9234,76.9098,76.9234,4413.0
2017-04-04 11:15:00,113.4,113.41,113.39,113.4,18941.0,76.9166,76.9234,76.9098,76.9166,18941.0
2017-04-04 11:20:00,113.4,113.41,113.37,113.41,11251.0,76.9166,76.9234,76.8963,76.9234,11251.0
2017-04-04 11:25:00,113.38,113.4,113.38,113.39,1507.0,76.9031,76.9166,76.9031,76.9098,1507.0
2017-04-04 11:30:00,113.4,113.41,113.38,113.38,14585.0,76.9166,76.9234,76.9031,76.9031,14585.0
2017-04-04 11:35:00,113.4,113.41,113.36,113.37,89400.0,76.9166,76.9234,76.8895,76.8963,89400.0
2017-04-04 11:40:00,113.38,113.39,113.36,113.38,8052.0,76.9031,76.9098,76.8895,76.9031,8052.0
2017-04-04 11:45:00,113.38,113.39,113.35,113.37,80958.0,76.9031,76.9098,76.8827,76.8963,80958.0
2017-04-04 11:50:00,113.37,113.39,113.36,113.37,7741.0,76.8963,76.9098,76.8895,76.8963,7741.0
2017-04-04 11:55:00,113.37,113.39,113.37,113.38,1707.0,76.8963,76.9098,76.8963,76.9031,1707.0
2017-04-04 12:00:00,113.38,113.4,113.38,113.38,21410.0,76.9031,76.9166,76.9031,76.9031,21410.0
2017-04-04 12:05:00,113.38,113.4,113.38,113.39,229.0,76.9031,76.9166,76.9031,76.9098,229.0
2017-04-04 12:10:00,113.38,113.41,113.38,113.38,12139.0,76.9031,76.9234,76.9031,76.9031,12139.0
2017-04-04 12:15:00,113.4,113.4,113.38,113.38,325.0,76.9166,76.9166,76.9031,76.9031,325.0
2017-04-04 12:20:00,113.39,113.42,113.39,113.41,3021.0,76.9098,76.9302,76.9098,76.9234,3021.0
2017-04-04 12:25:00,113.43,113.44,113.41,113.43,4266.0,76.937,76.9438,76.9234,76.937,4266.0
2017-04-04 12:30:00,113.43,113.43,113.42,113.43,228.0,76.937,76.937,76.9302,76.937,228.0
2017-04-04 12:35:00,113.44,113.44,113.4,113.41,7154.0,76.9438,76.9438,76.9166,76.9234,7154.0
2017-04-04 12:40:00,113.42,113.43,113.4,113.42,3475.0,76.9302,76.937,76.9166,76.9302,3475.0
2017-04-04 12:45:00,113.41,113.42,113.38,113.39,11645.0,76.9234,76.9302,76.9031,76.9098,11645.0
2017-04-04 12:50:00,113.39,113.39,113.36,113.36,12945.0,76.9098,76.9098,76.8895,76.8895,12945.0
2017-04-04 12:55:00,113.37,113.37,113.36,113.36,200.0,76.8963,76.8963,76.8895,76.8895,200.0
2017-04-04 13:00:00,113.37,113.4,113.37,113.39,5490.0,76.8963,76.9166,76.8963,76.9098,5490.0
2017-04-04 13:05:00,113.39,113.4,113.38,113.4,6978.0,76.9098,76.9166,76.9031,76.9166,6978.0
2017-04-04 13:10:00,113.4,113.42,113.39,113.4,1727.0,76.9166,76.9302,76.9098,76.9166,1727.0
2017-04-04 13:15:00,113.4,113.41,113.36,113.4,13479.0,76.9166,76.9234,76.8895,76.9166,13479.0
2017-04-04 13:20:00,113.43,113.43,113.37,113.38,1561.0,76.937,76.937,76.8963,76.9031,1561.0
2017-04-04 13:25:00,113.38,113.39,113.37,113.38,3523.0,76.9031,76.9098,76.8963,76.9031,3523.0
2017-04-04 13:30:00,113.38,113.38,113.37,113.37,7203.0,76.9031,76.9031,76.8963,76.8963,7203.0
2017-04-04 13:35:00,113.38,113.38,113.37,113.38,2600.0,76.9031,76.9031,76.8963,76.9031,2600.0
2017-04-04 13:40:00,113.38,113.38,113.37,113.37,13685.0,76.9031,76.9031,76.8963,76.8963,13685.0
2017-04-04 13:45:00,113.39,113.39,113.38,113.38,1606.0,76.9098,76.9098,76.9031,76.9031,1606.0
2017-04-04 13:50:00,113.39,113.39,113.38,113.38,3184.0,76.9098,76.9098,76.9031,76.9031,3184.0
2017-04-04 13:55:00,113.39,113.41,113.36,113.36,10166.0,76.9098,76.9234,76.8895,76.8895,10166.0
2017-04-04 14:00:00,113.38,113.38,113.37,113.38,2854.0,76.9031,76.9031,76.8963,76.9031,2854.0
2017-04-04 14:05:00,113.38,113.38,113.37,113.37,3676.0,76.9031,76.9031,76.8963,76.8963,3676.0
2017-04-04 14:10:00,113.38,113.4,113.36,113.39,101356.0,76.9031,76.9166,76.8895,76.9098,101356.0
2017-04-04 14:15:00,113.38,113.39,113.38,113.38,1224.0,76.9031,76.9098,76.9031,76.9031,1224.0
2017-04-04 14:20:00,113.39,113.39,113.38,113.39,1042.0,76.9098,76.9098,76.9031,76.9098,1042.0
2017-04-04 14:25:00,113.39,113.4,113.38,113.38,2791.0,76.9098,76.9166,76.9031,76.9031,2791.0
2017-04-04 14:30:00,113.38,113.39,113.38,113.38,2102.0,76.9031,76.9098,76.9031,76.9031,2102.0
2017-04-04 14:35:00,113.39,113.39,113.36,113.38,6411.0,76.9098,76.9098,76.8895,76.9031,6411.0
2017-04-04 14:40:00,113.39,113.4,113.38,113.39,23587.0,76.9098,76.9166,76.9031,76.9098,23587.0
2017-04-04 14:45:00,113.4,113.42,113.38,113.38,68581.0,76.9166,76.9302,76.9031,76.9031,68581.0
2017-04-04 14:50:00,113.39,113.4,113.39,113.39,823.0,76.9098,76.9166,76.9098,76.9098,823.0
2017-04-04 14:55:00,113.38,113.41,113.38,113.4,3695.0,76.9031,76.9234,76.9031,76.9166,3695.0
2017-04-04 15:00:00,113.4,113.41,113.4,113.41,12271.0,76.9166,76.9234,76.9166,76.9234,12271.0
2017-04-04 15:05:00,113.41,113.43,113.4,113.41,15743.0,76.9234,76.937,76.9166,76.9234,15743.0
2017-04-04 15:10:00,113.41,113.41,113.4,113.41,1390.0,76.9234,76.9234,76.9166,76.9234,1390.0
2017-04-04 15:15:00,113.4,113.41,113.4,113.4,1620.0,76.9166,76.9234,76.9166,76.9166,1620.0
2017-04-04 15:20:00,113.4,113.4,113.38,113.39,3000.0,76.9166,76.9166,76.9031,76.9098,3000.0
2017-04-04 15:25:00,113.38,113.41,113.37,113.41,9890.0,76.9031,76.9234,76.8963,76.9234,9890.0
2017-04-04 15:30:00,113.4,113.41,113.39,113.4,2841.0,76.9166,76.9234,76.9098,76.9166,2841.0
2017-04-04 15:35:00,113.4,113.4,113.38,113.39,5805.0,76.9166,76.9166,76.9031,76.9098,5805.0
2017-04-04 15:40:00,113.39,113.41,113.38,113.39,37636.0,76.9098,76.9234,76.9031,76.9098,37636.0
2017-04-04 15:45:00,113.39,113.43,113.38,113.4,20810.0,76.9098,76.937,76.9031,76.9166,20810.0
2017-04-04 15:50:00,113.4,113.41,113.39,113.41,14770.0,76.9166,76.9234,76.9098,76.9234,14770.0
2017-04-04 15:55:00,113.41,113.41,113.27,113.39,73962.0,76.9234,76.9234,76.8284,76.9098,73962.0
2017-04-05 09:30:00,113.48,113.49,113.43,113.49,9393.0,76.9709,76.9777,76.937,76.9777,9393.0
2017-04-05 09:35:00,113.49,113.53,113.49,113.5,41171.0,76.9777,77.0048,76.9777,76.9845,41171.0
2017-04-05 09:40:00,113.48,113.5,113.47,113.49,16900.0,76.9709,76.9845,76.9641,76.9777,16900.0
2017-04-05 09:45:00,113.48,113.5,113.46,113.46,59394.0,76.9709,76.9845,76.9573,76.9573,59394.0
2017-04-05 09:50:00,113.46,113.48,113.46,113.47,7696.0,76.9573,76.9709,76.9573,76.9641,7696.0
2017-04-05 09:55:00,113.48,113.5,113.46,113.49,4349.0,76.9709,76.9845,76.9573,76.9777,4349.0
2017-04-05 10:00:00,113.47,113.52,113.47,113.51,20874.0,76.9641,76.998,76.9641,76.9912,20874.0
2017-04-05 10:05:00,113.52,113.53,113.51,113.53,8691.0,76.998,77.0048,76.9912,77.0048,8691.0
2017-04-05 10:10:00,113.53,113.55,113.53,113.55,18707.0,77.0048,77.0184,77.0048,77.0184,18707.0
2017-04-05 10:15:00,113.54,113.54,113.52,113.52,7946.0,77.0116,77.0116,76.998,76.998,7946.0
2017-04-05 10:20:00,113.53,113.54,113.51,113.54,13376.0,77.0048,77.0116,76.9912,77.0116,13376.0
2017-04-05 10:25:00,113.54,113.54,113.53,113.54,8911.0,77.0116,77.0116,77.0048,77.0116,8911.0
2017-04-05 10:30:00,113.54,113.54,113.5,113.52,32260.0,77.0116,77.0116,76.9845,76.998,32260.0
2017-04-05 10:35:00,113.52,113.53,113.52,113.53,5845.0,76.998,77.0048,76.998,77.0048,5845.0
2017-04-05 10:40:00,113.53,113.54,113.52,113.54,9457.0,77.0048,77.0116,76.998,77.0116,9457.0
2017-04-05 10:45:00,113.54,113.55,113.51,113.54,23339.0,77.0116,77.0184,76.9912,77.0116,23339.0
2017-04-05 10:50:00,113.53,113.55,113.52,113.53,9270.0,77.0048,77.0184,76.998,77.0048,9270.0
2017-04-05 10:55:00,113.53,113.55,113.53,113.55,12259.0,77.0048,77.0184,77.0048,77.0184,12259.0
2017-04-05 11:00:00,113.55,113.55,113.54,113.55,3410.0,77.0184,77.0184,77.0116,77.0184,3410.0
2017-04-05 11:05:00,113.55,113.55,113.52,113.54,10428.0,77.0184,77.0184,76.998,77.0116,10428.0
2017-04-05 11:10:00,113.54,113.54,113.53,113.54,70478.0,77.0116,77.0116,77.0048,77.0116,70478.0
2017-04-05 11:15:00,113.54,113.55,113.53,113.55,8526.0,77.0116,77.0184,77.0048,77.0184,8526.0
2017-04-05 11:20:00,113.55,113.55,113.52,113.53,17691.0,77.0184,77.0184,76.998,77.0048,17691.0
2017-04-05 11:25:00,113.52,113.53,113.52,113.53,5702.0,76.998,77.0048,76.998,77.0048,5702.0
2017-04-05 11:30:00,113.53,113.55,113.52,113.55,22657.0,77.0048,77.0184,76.998,77.0184,22657.0
2017-04-05 11:35:00,113.55,113.55,113.53,113.54,12676.0,77.0184,77.0184,77.0048,77.0116,12676.0
2017-04-05 11:40:00,113.54,113.54,113.53,113.53,9096.0,77.0116,77.0116,77.0048,77.0048,9096.0
2017-04-05 11:45:00,113.54,113.54,113.53,113.53,14362.0,77.0116,77.0116,77.0048,77.0048,14362.0
2017-04-05 11:50:00,113.53,113.55,113.53,113.55,5750.0,77.0048,77.0184,77.0048,77.0184,5750.0
2017-04-05 11:55:00,113.55,113.55,113.54,113.54,4888.0,77.0184,77.0184,77.0116,77.0116,4888.0
2017-04-05 12:00:00,113.55,113.55,113.54,113.55,18905.0,77.0184,77.0184,77.0116,77.0184,18905.0
2017-04-05 12:05:00,113.55,113.55,113.53,113.55,16562.0,77.0184,77.0184,77.0048,77.0184,16562.0
2017-04-05 12:10:00,113.55,113.56,113.54,113.55,6922.0,77.0184,77.0251,77.0116,77.0184,6922.0
2017-04-05 12:15:00,113.55,113.55,113.54,113.55,4183.0,77.0184,77.0184,77.0116,77.0184,4183.0
2017-04-05 12:20:00,113.55,113.56,113.54,113.55,3014.0,77.0184,77.0251,77.0116,77.0184,3014.0
2017-04-05 12:25:00,113.55,113.56,113.54,113.55,9435.0,77.0184,77.0251,77.0116,77.0184,9435.0
2017-04-05 12:30:00,113.54,113.55,113.54,113.55,2072.0,77.0116,77.0184,77.0116,77.0184,2072.0
2017-04-05 12:35:00,113.55,113.55,113.54,113.55,7158.0,77.0184,77.0184,77.0116,77.0184,7158.0
2017-04-05 12:40:00,113.55,113.55,113.54,113.55,5200.0,77.0184,77.0184,77.0116,77.0184,5200.0
2017-04-05 12:45:00,113.55,113.56,113.54,113.54,6262.0,77.0184,77.0251,77.0116,77.0116,6262.0
2017-04-05 12:50:00,113.55,113.56,113.54,113.55,3901.0,77.0184,77.0251,77.0116,77.0184,3901.0
2017-04-05 12:55:00,113.55,113.56,113.54,113.55,9485.0,77.0184,77.0251,77.0116,77.0184,9485.0
2017-04-05 13:00:00,113.55,113.56,113.54,113.56,4303.0,77.0184,77.0251,77.0116,77.0251,4303.0
2017-04-05 13:05:00,113.56,113.6,113.56,113.59,7993.0,77.0251,77.0523,77.0251,77.0455,7993.0
2017-04-05 13:10:00,113.6,113.6,113.59,113.59,5633.0,77.0523,77.0523,77.0455,77.0455,5633.0
2017-04-05 13:15:00,113.59,113.6,113.59,113.6,2769.0,77.0455,77.0523,77.0455,77.0523,2769.0
2017-04-05 13:20:00,113.6,113.6,113.59,113.6,3943.0,77.0523,77.0523,77.0455,77.0523,3943.0
2017-04-05 13:25:00,113.59,113.6,113.59,113.59,4445.0,77.0455,77.0523,77.0455,77.0455,4445.0
2017-04-05 13:30:00,113.59,113.59,113.56,113.58,14691.0,77.0455,77.0455,77.0251,77.0387,14691.0
2017-04-05 13:35:00,113.58,113.58,113.56,113.57,7009.0,77.0387,77.0387,77.0251,77.0319,7009.0
2017-04-05 13:40:00,113.57,113.57,113.56,113.56,6453.0,77.0319,77.0319,77.0251,77.0251,6453.0
2017-04-05 13:45:00,113.56,113.56,113.53,113.54,15884.0,77.0251,77.0251,77.0048,77.0116,15884.0
2017-04-05 13:50:00,113.53,113.54,113.52,113.53,12724.0,77.0048,77.0116,76.998,77.0048,12724.0
2017-04-05 13:55:00,113.53,113.61,113.53,113.61,15652.0,77.0048,77.0591,77.0048,77.0591,15652.0
2017-04-05 14:00:00,113.59,113.63,113.5,113.5,24916.0,77.0455,77.0726,76.9845,76.9845,24916.0
2017-04-05 14:05:00,113.52,113.57,113.5,113.51,7099.0,76.998,77.0319,76.9845,76.9912,7099.0
2017-04-05 14:10:00,113.51,113.55,113.46,113.5,68194.0,76.9912,77.0184,76.9573,76.9845,68194.0
2017-04-05 14:15:00,113.52,113.52,113.48,113.51,3768.0,76.998,76.998,76.9709,76.9912,3768.0
2017-04-05 14:20:00,113.51,113.54,113.51,113.51,7600.0,76.9912,77.0116,76.9912,76.9912,7600.0
2017-04-05 14:25:00,113.51,113.55,113.51,113.55,9357.0,76.9912,77.0184,76.9912,77.0184,9357.0
2017-04-05 14:30:00,113.54,113.57,113.53,113.56,7521.0,77.0116,77.0319,77.0048,77.0251,7521.0
2017-04-05 14:35:00,113.55,113.58,113.53,113.55,10903.0,77.0184,77.0387,77.0048,77.0184,10903.0
2017-04-05 14:40:00,113.55,113.57,113.54,113.57,3538.0,77.0184,77.0319,77.0116,77.0319,3538.0
2017-04-05 14:45:00,113.57,113.61,113.55,113.59,3671.0,77.0319,77.0591,77.0184,77.0455,3671.0
2017-04-05 14:50:00,113.58,113.59,113.57,113.58,2415.0,77.0387,77.0455,77.0319,77.0387,2415.0
2017-04-05 14:55:00,113.58,113.59,113.55,113.59,8585.0,77.0387,77.0455,77.0184,77.0455,8585.0
2017-04-05 15:00:00,113.59,113.59,113.57,113.58,12189.0,77.0455,77.0455,77.0319,77.0387,12189.0
2017-04-05 15:05:00,113.59,113.59,113.57,113.58,13804.0,77.0455,77.0455,77.0319,77.0387,13804.0
2017-04-05 15:10:00,113.58,113.59,113.57,113.58,6718.0,77.0387,77.0455,77.0319,77.0387,6718.0
2017-04-05 15:15:00,113.58,113.58,113.56,113.57,36514.0,77.0387,77.0387,77.0251,77.0319,36514.0
2017-04-05 15:20:00,113.57,113.58,113.56,113.58,27946.0,77.0319,77.0387,77.0251,77.0387,27946.0
2017-04-05 15:25:00,113.58,113.62,113.58,113.6,98250.0,77.0387,77.0658,77.0387,77.0523,98250.0
2017-04-05 15:30:00,113.6,113.67,113.6,113.64,33227.0,77.0523,77.0998,77.0523,77.0794,33227.0
2017-04-05 15:35:00,113.65,113.7,113.61,113.69,15923.0,77.0862,77.1201,77.0591,77.1133,15923.0
2017-04-05 15:40:00,113.7,113.72,113.69,113.72,7672.0,77.1201,77.1337,77.1133,77.1337,7672.0
2017-04-05 15:45:00,113.71,113.76,113.71,113.75,36714.0,77.1269,77.1608,77.1269,77.154,36714.0
2017-04-05 15:50:00,113.75,113.84,113.74,113.82,168138.0,77.154,77.2151,77.1472,77.2015,168138.0
2017-04-05 15:55:00,113.82,113.83,113.76,113.77,107838.0,77.2015,77.2083,77.1608,77.1676,107838.0
2017-04-06 09:30:00,113.7,113.76,113.64,113.71,327493.0,77.1201,77.1608,77.0794,77.1269,327493.0
2017-04-06 09:35:00,113.71,113.73,113.68,113.73,18063.0,77.1269,77.1405,77.1065,77.1405,18063.0
2017-04-06 09:40:00,113.73,113.73,113.72,113.73,4288.0,77.1405,77.1405,77.1337,77.1405,4288.0
2017-04-06 09:45:00,113.73,113.73,113.72,113.73,3899.0,77.1405,77.1405,77.1337,77.1405,3899.0
2017-04-06 09:50:00,113.73,113.76,113.73,113.75,5076.0,77.1405,77.1608,77.1405,77.154,5076.0
2017-04-06 09:55:00,113.75,113.76,113.73,113.76,3670.0,77.154,77.1608,77.1405,77.1608,3670.0
2017-04-06 10:00:00,113.75,113.75,113.72,113.73,68636.0,77.154,77.154,77.1337,77.1405,68636.0
2017-04-06 10:05:00,113.73,113.73,113.67,113.69,19373.0,77.1405,77.1405,77.0998,77.1133,19373.0
2017-04-06 10:10:00,113.67,113.7,113.64,113.69,6456.0,77.0998,77.1201,77.0794,77.1133,6456.0
2017-04-06 10:15:00,113.69,113.71,113.68,113.69,35250.0,77.1133,77.1269,77.1065,77.1133,35250.0
2017-04-06 10:20:00,113.69,113.7,113.68,113.7,10807.0,77.1133,77.1201,77.1065,77.1201,10807.0
2017-04-06 10:25:00,113.7,113.7,113.67,113.69,18372.0,77.1201,77.1201,77.0998,77.1133,18372.0
2017-04-06 10:30:00,113.69,113.71,113.68,113.69,14155.0,77.1133,77.1269,77.1065,77.1133,14155.0
2017-04-06 10:35:00,113.69,113.71,113.67,113.71,7443.0,77.1133,77.1269,77.0998,77.1269,7443.0
2017-04-06 10:40:00,113.69,113.7,113.66,113.7,7416.0,77.1133,77.1201,77.093,77.1201,7416.0
2017-04-06 10:45:00,113.7,113.7,113.69,113.7,4606.0,77.1201,77.1201,77.1133,77.1201,4606.0
2017-04-06 10:50:00,113.7,113.7,113.69,113.7,4635.0,77.1201,77.1201,77.1133,77.1201,4635.0
2017-04-06 10:55:00,113.7,113.71,113.7,113.71,1506.0,77.1201,77.1269,77.1201,77.1269,1506.0
2017-04-06 11:00:00,113.71,113.71,113.7,113.71,1644.0,77.1269,77.1269,77.1201,77.1269,1644.0
2017-04-06 11:05:00,113.71,113.71,113.69,113.7,14265.0,77.1269,77.1269,77.1133,77.1201,14265.0
2017-04-06 11:10:00,113.7,113.7,113.69,113.7,2344.0,77.1201,77.1201,77.1133,77.1201,2344.0
2017-04-06 11:15:00,113.7,113.71,113.69,113.71,10386.0,77.1201,77.1269,77.1133,77.1269,10386.0
2017-04-06 11:20:00,113.71,113.71,113.7,113.71,5883.0,77.1269,77.1269,77.1201,77.1269,5883.0
2017-04-06 11:25:00,113.71,113.71,113.7,113.71,6242.0,77.1269,77.1269,77.1201,77.1269,6242.0
2017-04-06 11:30:00,113.71,113.71,113.66,113.67,51348.0,77.1269,77.1269,77.093,77.0998,51348.0
2017-04-06 11:35:00,113.67,113.71,113.67,113.7,128490.0,77.0998,77.1269,77.0998,77.1201,128490.0
2017-04-06 11:40:00,113.69,113.69,113.64,113.65,5971.0,77.1133,77.1133,77.0794,77.0862,5971.0
2017-04-06 11:45:00,113.64,113.69,113.64,113.68,5064.0,77.0794,77.1133,77.0794,77.1065,5064.0
2017-04-06 11:50:00,113.69,113.69,113.68,113.69,2955.0,77.1133,77.1133,77.1065,77.1133,2955.0
2017-04-06 11:55:00,113.69,113.72,113.68,113.71,16885.0,77.1133,77.1337,77.1065,77.1269,16885.0
2017-04-06 12:00:00,113.71,113.73,113.7,113.73,7564.0,77.1269,77.1405,77.1201,77.1405,7564.0
2017-04-06 12:05:00,113.73,113.73,113.72,113.72,1003.0,77.1405,77.1405,77.1337,77.1337,1003.0
2017-04-06 12:10:00,113.73,113.73,113.72,113.73,1196.0,77.1405,77.1405,77.1337,77.1405,1196.0
2017-04-06 12:15:00,113.73,113.73,113.72,113.73,2000.0,77.1405,77.1405,77.1337,77.1405,2000.0
2017-04-06 12:20:00,113.73,113.73,113.72,113.73,1210.0,77.1405,77.1405,77.1337,77.1405,1210.0
2017-04-06 12:25:00,113.73,113.74,113.73,113.74,19844.0,77.1405,77.1472,77.1405,77.1472,19844.0
2017-04-06 12:30:00,113.74,113.74,113.73,113.74,800.0,77.1472,77.1472,77.1405,77.1472,800.0
2017-04-06 12:35:00,113.74,113.74,113.72,113.74,5923.0,77.1472,77.1472,77.1337,77.1472,5923.0
2017-04-06 12:40:00,113.73,113.74,113.73,113.73,1201.0,77.1405,77.1472,77.1405,77.1405,1201.0
2017-04-06 12:45:00,113.74,113.74,113.73,113.74,2224.0,77.1472,77.1472,77.1405,77.1472,2224.0
2017-04-06 12:50:00,113.73,113.75,113.73,113.74,1618.0,77.1405,77.154,77.1405,77.1472,1618.0
2017-04-06 12:55:00,113.74,113.77,113.74,113.77,25890.0,77.1472,77.1676,77.1472,77.1676,25890.0
2017-04-06 13:00:00,113.77,113.77,113.76,113.77,1165.0,77.1676,77.1676,77.1608,77.1676,1165.0
2017-04-06 13:05:00,113.77,113.77,113.74,113.77,21362.0,77.1676,77.1676,77.1472,77.1676,21362.0
2017-04-06 13:10:00,113.78,113.8,113.76,113.8,13604.0,77.1744,77.1879,77.1608,77.1879,13604.0
2017-04-06 13:15:00,113.8,113.81,113.79,113.8,4118.0,77.1879,77.1947,77.1812,77.1879,4118.0
2017-04-06 13:20:00,113.8,113.81,113.77,113.79,6219.0,77.1879,77.1947,77.1676,77.1812,6219.0
2017-04-06 13:25:00,113.79,113.81,113.79,113.8,5146.0,77.1812,77.1947,77.1812,77.1879,5146.0
2017-04-06 13:30:00,113.8,113.81,113.78,113.78,2671.0,77.1879,77.1947,77.1744,77.1744,2671.0
2017-04-06 13:35:00,113.79,113.8,113.79,113.79,6900.0,77.1812,77.1879,77.1812,77.1812,6900.0
2017-04-06 13:40:00,113.79,113.81,113.78,113.79,16913.0,77.1812,77.1947,77.1744,77.1812,16913.0
2017-04-06 13:45:00,113.8,113.81,113.79,113.8,4650.0,77.1879,77.1947,77.1812,77.1879,4650.0
2017-04-06 13:50:00,113.81,113.82,113.8,113.81,23670.0,77.1947,77.2015,77.1879,77.1947,23670.0
2017-04-06 13:55:00,113.82,113.82,113.8,113.81,3700.0,77.2015,77.2015,77.1879,77.1947,3700.0
2017-04-06 14:00:00,113.82,113.83,113.81,113.83,5406.0,77.2015,77.2083,77.1947,77.2083,5406.0
2017-04-06 14:05:00,113.83,113.83,113.82,113.83,5586.0,77.2083,77.2083,77.2015,77.2083,5586.0
2017-04-06 14:10:00,113.83,113.83,113.8,113.81,9041.0,77.2083,77.2083,77.1879,77.1947,9041.0
2017-04-06 14:15:00,113.82,113.82,113.8,113.81,6845.0,77.2015,77.2015,77.1879,77.1947,6845.0
2017-04-06 14:20:00,113.81,113.81,113.78,113.79,14770.0,77.1947,77.1947,77.1744,77.1812,14770.0
2017-04-06 14:25:00,113.79,113.79,113.76,113.77,9282.0,77.1812,77.1812,77.1608,77.1676,9282.0
2017-04-06 14:30:00,113.77,113.77,113.76,113.77,3681.0,77.1676,77.1676,77.1608,77.1676,3681.0
2017-04-06 14:35:00,113.77,113.79,113.76,113.79,6194.0,77.1676,77.1812,77.1608,77.1812,6194.0
2017-04-06 14:40:00,113.79,113.79,113.78,113.79,2739.0,77.1812,77.1812,77.1744,77.1812,2739.0
2017-04-06 14:45:00,113.79,113.79,113.76,113.76,16972.0,77.1812,77.1812,77.1608,77.1608,16972.0
2017-04-06 14:50:00,113.75,113.77,113.72,113.77,28144.0,77.154,77.1676,77.1337,77.1676,28144.0
2017-04-06 14:55:00,113.77,113.77,113.75,113.76,11233.0,77.1676,77.1676,77.154,77.1608,11233.0
2017-04-06 15:00:00,113.76,113.76,113.75,113.75,9645.0,77.1608,77.1608,77.154,77.154,9645.0
2017-04-06 15:05:00,113.75,113.76,113.74,113.75,11442.0,77.154,77.1608,77.1472,77.154,11442.0
2017-04-06 15:10:00,113.75,113.75,113.71,113.73,21355.0,77.154,77.154,77.1269,77.1405,21355.0
2017-04-06 15:15:00,113.73,113.77,113.72,113.76,17650.0,77.1405,77.1676,77.1337,77.1608,17650.0
2017-04-06 15:20:00,113.76,113.77,113.74,113.77,16992.0,77.1608,77.1676,77.1472,77.1676,16992.0
2017-04-06 15:25:00,113.77,113.77,113.76,113.77,7774.0,77.1676,77.1676,77.1608,77.1676,7774.0
2017-04-06 15:30:00,113.77,113.77,113.75,113.76,8711.0,77.1676,77.1676,77.154,77.1608,8711.0
2017-04-06 15:35:00,113.76,113.76,113.74,113.74,16273.0,77.1608,77.1608,77.1472,77.1472,16273.0
2017-04-06 15:40:00,113.75,113.76,113.7,113.74,23770.0,77.154,77.1608,77.1201,77.1472,23770.0
2017-04-06 15:45:00,113.73,113.74,113.7,113.71,16560.0,77.1405,77.1472,77.1201,77.1269,16560.0
2017-04-06 15:50:00,113.72,113.74,113.7,113.74,16870.0,77.1337,77.1472,77.1201,77.1472,16870.0
2017-04-06 15:55:00,113.73,113.74,113.71,113.71,38092.0,77.1405,77.1472,77.1269,77.1269,38092.0
2017-04-07 09:30:00,113.72,113.87,113.68,113.8,32170.0,77.1337,77.2354,77.1065,77.1879,32170.0
2017-04-07 09:35:00,113.8,113.83,113.78,113.79,16538.0,77.1879,77.2083,77.1744,77.1812,16538.0
2017-04-07 09:40:00,113.8,113.81,113.79,113.81,7165.0,77.1879,77.1947,77.1812,77.1947,7165.0
2017-04-07 09:45:00,113.81,113.84,113.81,113.82,11502.0,77.1947,77.2151,77.1947,77.2015,11502.0
2017-04-07 09:50:00,113.82,113.86,113.82,113.83,12097.0,77.2015,77.2286,77.2015,77.2083,12097.0
2017-04-07 09:55:00,113.84,113.85,113.81,113.81,19706.0,77.2151,77.2218,77.1947,77.1947,19706.0
2017-04-07 10:00:00,113.81,113.85,113.78,113.79,16751.0,77.1947,77.2218,77.1744,77.1812,16751.0
2017-04-07 10:05:00,113.78,113.8,113.78,113.79,16344.0,77.1744,77.1879,77.1744,77.1812,16344.0
2017-04-07 10:10:00,113.78,113.81,113.77,113.79,19327.0,77.1744,77.1947,77.1676,77.1812,19327.0
2017-04-07 10:15:00,113.79,113.8,113.77,113.79,11155.0,77.1812,77.1879,77.1676,77.1812,11155.0
2017-04-07 10:20:00,113.79,113.79,113.77,113.78,13793.0,77.1812,77.1812,77.1676,77.1744,13793.0
2017-04-07 10:25:00,113.77,113.79,113.76,113.78,16566.0,77.1676,77.1812,77.1608,77.1744,16566.0
2017-04-07 10:30:00,113.78,113.79,113.76,113.79,20381.0,77.1744,77.1812,77.1608,77.1812,20381.0
2017-04-07 10:35:00,113.77,113.8,113.76,113.77,17057.0,77.1676,77.1879,77.1608,77.1676,17057.0
2017-04-07 10:40:00,113.77,113.81,113.77,113.8,48464.0,77.1676,77.1947,77.1676,77.1879,48464.0
2017-04-07 10:45:00,113.79,113.8,113.78,113.78,17324.0,77.1812,77.1879,77.1744,77.1744,17324.0
2017-04-07 10:50:00,113.78,113.8,113.77,113.77,15316.0,77.1744,77.1879,77.1676,77.1676,15316.0
2017-04-07 10:55:00,113.77,113.79,113.77,113.77,17771.0,77.1676,77.1812,77.1676,77.1676,17771.0
2017-04-07 11:00:00,113.77,113.78,113.77,113.77,20603.0,77.1676,77.1744,77.1676,77.1676,20603.0
2017-04-07 11:05:00,113.77,113.78,113.76,113.76,18428.0,77.1676,77.1744,77.1608,77.1608,18428.0
2017-04-07 11:10:00,113.77,113.77,113.75,113.75,17422.0,77.1676,77.1676,77.154,77.154,17422.0
2017-04-07 11:15:00,113.75,113.76,113.75,113.76,18329.0,77.154,77.1608,77.154,77.1608,18329.0
2017-04-07 11:20:00,113.75,113.76,113.7,113.71,33534.0,77.154,77.1608,77.1201,77.1269,33534.0
2017-04-07 11:25:00,113.71,113.72,113.68,113.7,32255.0,77.1269,77.1337,77.1065,77.1201,32255.0
2017-04-07 11:30:00,113.71,113.76,113.71,113.76,7145.0,77.1269,77.1608,77.1269,77.1608,7145.0
2017-04-07 11:35:00,113.76,113.76,113.72,113.74,5834.0,77.1608,77.1608,77.1337,77.1472,5834.0
2017-04-07 11:40:00,113.74,113.79,113.73,113.79,4343.0,77.1472,77.1812,77.1405,77.1812,4343.0
2017-04-07 11:45:00,113.78,113.79,113.77,113.78,1814.0,77.1744,77.1812,77.1676,77.1744,1814.0
2017-04-07 11:50:00,113.78,113.8,113.77,113.78,11400.0,77.1744,77.1879,77.1676,77.1744,11400.0
2017-04-07 11:55:00,113.78,113.82,113.78,113.82,3414.0,77.1744,77.2015,77.1744,77.2015,3414.0
2017-04-07 12:00:00,113.82,113.83,113.81,113.83,3197.0,77.2015,77.2083,77.1947,77.2083,3197.0
2017-04-07 12:05:00,113.83,113.86,113.83,113.83,4813.0,77.2083,77.2286,77.2083,77.2083,4813.0
2017-04-07 12:10:00,113.84,113.85,113.84,113.84,1430.0,77.2151,77.2218,77.2151,77.2151,1430.0
2017-04-07 12:15:00,113.84,113.85,113.82,113.82,5435.0,77.2151,77.2218,77.2015,77.2015,5435.0
2017-04-07 12:20:00,113.81,113.83,113.8,113.81,39960.0,77.1947,77.2083,77.1879,77.1947,39960.0
2017-04-07 12:25:00,113.82,113.84,113.79,113.83,21884.0,77.2015,77.2151,77.1812,77.2083,21884.0
2017-04-07 12:30:00,113.83,113.85,113.82,113.85,9058.0,77.2083,77.2218,77.2015,77.2218,9058.0
2017-04-07 12:35:00,113.83,113.84,113.75,113.8,15600.0,77.2083,77.2151,77.154,77.1879,15600.0
2017-04-07 12:40:00,113.8,113.82,113.79,113.8,3072.0,77.1879,77.2015,77.1812,77.1879,3072.0
2017-04-07 12:45:00,113.81,113.83,113.79,113.79,14045.0,77.1947,77.2083,77.1812,77.1812,14045.0
2017-04-07 12:50:00,113.79,113.81,113.76,113.77,19231.0,77.1812,77.1947,77.1608,77.1676,19231.0
2017-04-07 12:55:00,113.76,113.76,113.69,113.69,32576.0,77.1608,77.1608,77.1133,77.1133,32576.0
2017-04-07 13:00:00,113.69,113.7,113.67,113.68,13486.0,77.1133,77.1201,77.0998,77.1065,13486.0
2017-04-07 13:05:00,113.68,113.68,113.58,113.65,23220.0,77.1065,77.1065,77.0387,77.0862,23220.0
2017-04-07 13:10:00,113.65,113.67,113.63,113.65,28799.0,77.0862,77.0998,77.0726,77.0862,28799.0
2017-04-07 13:15:00,113.65,113.69,113.64,113.67,18620.0,77.0862,77.1133,77.0794,77.0998,18620.0
2017-04-07 13:20:00,113.67,113.68,113.66,113.68,20000.0,77.0998,77.1065,77.093,77.1065,20000.0
2017-04-07 13:25:00,113.66,113.68,113.6,113.63,59160.0,77.093,77.1065,77.0523,77.0726,59160.0
2017-04-07 13:30:00,113.65,113.66,113.64,113.65,6755.0,77.0862,77.093,77.0794,77.0862,6755.0
2017-04-07 13:35:00,113.64,113.66,113.64,113.65,5074.0,77.0794,77.093,77.0794,77.0862,5074.0
2017-04-07 13:40:00,113.66,113.68,113.65,113.65,2457.0,77.093,77.1065,77.0862,77.0862,2457.0
2017-04-07 13:45:00,113.65,113.68,113.64,113.67,15723.0,77.0862,77.1065,77.0794,77.0998,15723.0
2017-04-07 13:50:00,113.68,113.68,113.65,113.65,31071.0,77.1065,77.1065,77.0862,77.0862,31071.0
2017-04-07 13:55:00,113.65,113.66,113.65,113.66,3254.0,77.0862,77.093,77.0862,77.093,3254.0
2017-04-07 14:00:00,113.65,113.69,113.65,113.67,122681.0,77.0862,77.1133,77.0862,77.0998,122681.0
2017-04-07 14:05:00,113.67,113.68,113.65,113.66,23286.0,77.0998,77.1065,77.0862,77.093,23286.0
2017-04-07 14:10:00,113.66,113.69,113.65,113.68,8349.0,77.093,77.1133,77.0862,77.1065,8349.0
2017-04-07 14:15:00,113.68,113.69,113.67,113.67,6415.0,77.1065,77.1133,77.0998,77.0998,6415.0
2017-04-07 14:20:00,113.68,113.69,113.67,113.69,3329.0,77.1065,77.1133,77.0998,77.1133,3329.0
2017-04-07 14:25:00,113.69,113.69,113.68,113.69,2148.0,77.1133,77.1133,77.1065,77.1133,2148.0
2017-04-07 14:30:00,113.68,113.69,113.68,113.69,2600.0,77.1065,77.1133,77.1065,77.1133,2600.0
2017-04-07 14:35:00,113.69,113.69,113.66,113.67,18341.0,77.1133,77.1133,77.093,77.0998,18341.0
2017-04-07 14:40:00,113.67,113.69,113.66,113.68,6914.0,77.0998,77.1133,77.093,77.1065,6914.0
2017-04-07 14:45:00,113.69,113.69,113.67,113.67,1654.0,77.1133,77.1133,77.0998,77.0998,1654.0
2017-04-07 14:50:00,113.68,113.68,113.67,113.67,2486.0,77.1065,77.1065,77.0998,77.0998,2486.0
2017-04-07 14:55:00,113.68,113.68,113.67,113.67,2736.0,77.1065,77.1065,77.0998,77.0998,2736.0
2017-04-07 15:00:00,113.68,113.68,113.67,113.68,1400.0,77.1065,77.1065,77.0998,77.1065,1400.0
2017-04-07 15:05:00,113.68,113.68,113.65,113.66,2767.0,77.1065,77.1065,77.0862,77.093,2767.0
2017-04-07 15:10:00,113.66,113.67,113.65,113.67,2575.0,77.093,77.0998,77.0862,77.0998,2575.0
2017-04-07 15:15:00,113.67,113.67,113.65,113.66,5985.0,77.0998,77.0998,77.0862,77.093,5985.0
2017-04-07 15:20:00,113.67,113.69,113.65,113.66,8679.0,77.0998,77.1133,77.0862,77.093,8679.0
2017-04-07 15:25:00,113.66,113.67,113.65,113.66,3913.0,77.093,77.0998,77.0862,77.093,3913.0
2017-04-07 15:30:00,113.65,113.66,113.65,113.65,8559.0,77.0862,77.093,77.0862,77.0862,8559.0
2017-04-07 15:35:00,113.65,113.66,113.62,113.62,32352.0,77.0862,77.093,77.0658,77.0658,32352.0
2017-04-07 15:40:00,113.62,113.62,113.59,113.62,9700.0,77.0658,77.0658,77.0455,77.0658,9700.0
2017-04-07 15:45:00,113.62,113.65,113.62,113.64,30354.0,77.0658,77.0862,77.0658,77.0794,30354.0
2017-04-07 15:50:00,113.64,113.64,113.6,113.61,19414.0,77.0794,77.0794,77.0523,77.0591,19414.0
2017-04-07 15:55:00,113.62,113.7,113.6,113.64,32172.0,77.0658,77.1201,77.0523,77.0794,32172.0
2017-04-10 09:30:00,114.03,114.03,113.59,113.66,60650.0,77.3439,77.3439,77.0455,77.093,60650.0
2017-04-10 09:35:00,113.66,113.66,113.61,113.66,12136.0,77.093,77.093,77.0591,77.093,12136.0
2017-04-10 09:40:00,113.65,113.69,113.64,113.66,14730.0,77.0862,77.1133,77.0794,77.093,14730.0
2017-04-10 09:45:00,113.65,113.66,113.64,113.65,17181.0,77.0862,77.093,77.0794,77.0862,17181.0
2017-04-10 09:50:00,113.66,113.67,113.65,113.66,35687.0,77.093,77.0998,77.0862,77.093,35687.0
2017-04-10 09:55:00,113.65,113.73,113.65,113.73,3562.0,77.0862,77.1405,77.0862,77.1405,3562.0
2017-04-10 10:00:00,113.71,113.71,113.69,113.71,11212.0,77.1269,77.1269,77.1133,77.1269,11212.0
2017-04-10 10:05:00,113.7,113.71,113.7,113.71,1227.0,77.1201,77.1269,77.1201,77.1269,1227.0
2017-04-10 10:10:00,113.7,113.71,113.69,113.7,12360.0,77.1201,77.1269,77.1133,77.1201,12360.0
2017-04-10 10:15:00,113.7,113.71,113.69,113.71,8702.0,77.1201,77.1269,77.1133,77.1269,8702.0
2017-04-10 10:20:00,113.7,113.71,113.69,113.71,17087.0,77.1201,77.1269,77.1133,77.1269,17087.0
2017-04-10 10:25:00,113.71,113.71,113.68,113.68,4568.0,77.1269,77.1269,77.1065,77.1065,4568.0
2017-04-10 10:30:00,113.68,113.69,113.67,113.69,12177.0,77.1065,77.1133,77.0998,77.1133,12177.0
2017-04-10 10:35:00,113.69,113.7,113.68,113.68,10419.0,77.1133,77.1201,77.1065,77.1065,10419.0
2017-04-10 10:40:00,113.69,113.7,113.68,113.69,3252.0,77.1133,77.1201,77.1065,77.1133,3252.0
2017-04-10 10:45:00,113.69,113.7,113.69,113.7,5600.0,77.1133,77.1201,77.1133,77.1201,5600.0
2017-04-10 10:50:00,113.7,113.7,113.65,113.69,75327.0,77.1201,77.1201,77.0862,77.1133,75327.0
2017-04-10 10:55:00,113.67,113.69,113.67,113.69,2424.0,77.0998,77.1133,77.0998,77.1133,2424.0
2017-04-10 11:00:00,113.69,113.69,113.68,113.69,4220.0,77.1133,77.1133,77.1065,77.1133,4220.0
2017-04-10 11:05:00,113.69,113.7,113.67,113.69,140737.0,77.1133,77.1201,77.0998,77.1133,140737.0
2017-04-10 11:10:00,113.69,113.7,113.68,113.7,16681.0,77.1133,77.1201,77.1065,77.1201,16681.0
2017-04-10 11:15:00,113.7,113.7,113.69,113.7,14913.0,77.1201,77.1201,77.1133,77.1201,14913.0
2017-04-10 11:20:00,113.7,113.7,113.69,113.7,3654.0,77.1201,77.1201,77.1133,77.1201,3654.0
2017-04-10 11:25:00,113.7,113.7,113.69,113.7,7915.0,77.1201,77.1201,77.1133,77.1201,7915.0
2017-04-10 11:30:00,113.7,113.7,113.69,113.7,25796.0,77.1201,77.1201,77.1133,77.1201,25796.0
2017-04-10 11:35:00,113.7,113.7,113.65,113.67,55271.0,77.1201,77.1201,77.0862,77.0998,55271.0
2017-04-10 11:40:00,113.68,113.7,113.65,113.66,17746.0,77.1065,77.1201,77.0862,77.093,17746.0
2017-04-10 11:45:00,113.66,113.69,113.65,113.69,1824.0,77.093,77.1133,77.0862,77.1133,1824.0
2017-04-10 11:50:00,113.69,113.69,113.66,113.66,7909.0,77.1133,77.1133,77.093,77.093,7909.0
2017-04-10 11:55:00,113.66,113.68,113.65,113.65,5802.0,77.093,77.1065,77.0862,77.0862,5802.0
2017-04-10 12:00:00,113.65,113.68,113.65,113.67,4517.0,77.0862,77.1065,77.0862,77.0998,4517.0
2017-04-10 12:05:00,113.66,113.68,113.66,113.68,1986.0,77.093,77.1065,77.093,77.1065,1986.0
2017-04-10 12:10:00,113.68,113.69,113.65,113.66,8320.0,77.1065,77.1133,77.0862,77.093,8320.0
2017-04-10 12:15:00,113.65,113.68,113.65,113.68,2216.0,77.0862,77.1065,77.0862,77.1065,2216.0
2017-04-10 12:20:00,113.68,113.68,113.65,113.66,5800.0,77.1065,77.1065,77.0862,77.093,5800.0
2017-04-10 12:25:00,113.65,113.68,113.65,113.68,1481.0,77.0862,77.1065,77.0862,77.1065,1481.0
2017-04-10 12:30:00,113.67,113.68,113.67,113.67,1176.0,77.0998,77.1065,77.0998,77.0998,1176.0
2017-04-10 12:35:00,113.68,113.68,113.65,113.67,7495.0,77.1065,77.1065,77.0862,77.0998,7495.0
2017-04-10 12:40:00,113.67,113.69,113.67,113.68,560.0,77.0998,77.1133,77.0998,77.1065,560.0
2017-04-10 12:45:00,113.67,113.68,113.65,113.66,6549.0,77.0998,77.1065,77.0862,77.093,6549.0
2017-04-10 12:50:00,113.68,113.68,113.66,113.66,33963.0,77.1065,77.1065,77.093,77.093,33963.0
2017-04-10 12:55:00,113.66,113.7,113.66,113.7,12773.0,77.093,77.1201,77.093,77.1201,12773.0
2017-04-10 13:00:00,113.68,113.69,113.68,113.69,1352.0,77.1065,77.1133,77.1065,77.1133,1352.0
2017-04-10 13:05:00,113.69,113.69,113.65,113.66,5529.0,77.1133,77.1133,77.0862,77.093,5529.0
2017-04-10 13:10:00,113.66,113.69,113.66,113.69,3199.0,77.093,77.1133,77.093,77.1133,3199.0
2017-04-10 13:15:00,113.69,113.7,113.68,113.69,30178.0,77.1133,77.1201,77.1065,77.1133,30178.0
2017-04-10 13:20:00,113.69,113.7,113.68,113.7,5632.0,77.1133,77.1201,77.1065,77.1201,5632.0
2017-04-10 13:25:00,113.69,113.7,113.69,113.7,1215.0,77.1133,77.1201,77.1133,77.1201,1215.0
2017-04-10 13:30:00,113.71,113.71,113.69,113.71,5019.0,77.1269,77.1269,77.1133,77.1269,5019.0
2017-04-10 13:35:00,113.7,113.7,113.67,113.67,18310.0,77.1201,77.1201,77.0998,77.0998,18310.0
2017-04-10 13:40:00,113.67,113.69,113.67,113.69,533.0,77.0998,77.1133,77.0998,77.1133,533.0
2017-04-10 13:45:00,113.69,113.7,113.67,113.69,3767.0,77.1133,77.1201,77.0998,77.1133,3767.0
2017-04-10 13:50:00,113.7,113.7,113.68,113.69,6217.0,77.1201,77.1201,77.1065,77.1133,6217.0
2017-04-10 13:55:00,113.69,113.71,113.68,113.71,2886.0,77.1133,77.1269,77.1065,77.1269,2886.0
2017-04-10 14:00:00,113.71,113.72,113.68,113.68,3617.0,77.1269,77.1337,77.1065,77.1065,3617.0
2017-04-10 14:05:00,113.69,113.73,113.68,113.73,4823.0,77.1133,77.1405,77.1065,77.1405,4823.0
2017-04-10 14:10:00,113.72,113.74,113.71,113.74,6006.0,77.1337,77.1472,77.1269,77.1472,6006.0
2017-04-10 14:15:00,113.74,113.79,113.74,113.78,35847.0,77.1472,77.1812,77.1472,77.1744,35847.0
2017-04-10 14:20:00,113.78,113.78,113.77,113.78,4208.0,77.1744,77.1744,77.1676,77.1744,4208.0
2017-04-10 14:25:00,113.78,113.78,113.76,113.76,3135.0,77.1744,77.1744,77.1608,77.1608,3135.0
2017-04-10 14:30:00,113.76,113.77,113.76,113.77,7163.0,77.1608,77.1676,77.1608,77.1676,7163.0
2017-04-10 14:35:00,113.76,113.77,113.71,113.76,12842.0,77.1608,77.1676,77.1269,77.1608,12842.0
2017-04-10 14:40:00,113.75,113.75,113.71,113.74,8748.0,77.154,77.154,77.1269,77.1472,8748.0
2017-04-10 14:45:00,113.75,113.75,113.72,113.72,15751.0,77.154,77.154,77.1337,77.1337,15751.0
2017-04-10 14:50:00,113.73,113.75,113.69,113.71,9891.0,77.1405,77.154,77.1133,77.1269,9891.0
2017-04-10 14:55:00,113.71,113.73,113.7,113.7,7291.0,77.1269,77.1405,77.1201,77.1201,7291.0
2017-04-10 15:00:00,113.71,113.73,113.71,113.72,4863.0,77.1269,77.1405,77.1269,77.1337,4863.0
2017-04-10 15:05:00,113.71,113.72,113.67,113.69,16498.0,77.1269,77.1337,77.0998,77.1133,16498.0
2017-04-10 15:10:00,113.69,113.71,113.68,113.71,8369.0,77.1133,77.1269,77.1065,77.1269,8369.0
2017-04-10 15:15:00,113.72,113.72,113.68,113.7,5514.0,77.1337,77.1337,77.1065,77.1201,5514.0
2017-04-10 15:20:00,113.7,113.73,113.7,113.71,56433.0,77.1201,77.1405,77.1201,77.1269,56433.0
2017-04-10 15:25:00,113.7,113.71,113.68,113.7,9125.0,77.1201,77.1269,77.1065,77.1201,9125.0
2017-04-10 15:30:00,113.7,113.71,113.68,113.7,6675.0,77.1201,77.1269,77.1065,77.1201,6675.0
2017-04-10 15:35:00,113.7,113.71,113.67,113.68,14205.0,77.1201,77.1269,77.0998,77.1065,14205.0
2017-04-10 15:40:00,113.69,113.69,113.65,113.65,9362.0,77.1133,77.1133,77.0862,77.0862,9362.0
2017-04-10 15:45:00,113.65,113.69,113.65,113.67,5341.0,77.0862,77.1133,77.0862,77.0998,5341.0
2017-04-10 15:50:00,113.68,113.71,113.66,113.68,8197.0,77.1065,77.1269,77.093,77.1065,8197.0
2017-04-10 15:55:00,113.68,113.68,113.64,113.64,49699.0,77.1065,77.1065,77.0794,77.0794,49699.0
2017-04-11 09:30:00,113.76,113.82,113.68,113.7,16935.0,77.1608,77.2015,77.1065,77.1201,16935.0
2017-04-11 09:35:00,113.69,113.7,113.68,113.68,2321.0,77.1133,77.1201,77.1065,77.1065,2321.0
2017-04-11 09:40:00,113.69,113.7,113.68,113.7,5689.0,77.1133,77.1201,77.1065,77.1201,5689.0
2017-04-11 09:45:00,113.7,113.7,113.66,113.68,24213.0,77.1201,77.1201,77.093,77.1065,24213.0
2017-04-11 09:50:00,113.67,113.68,113.66,113.66,2000.0,77.0998,77.1065,77.093,77.093,2000.0
2017-04-11 09:55:00,113.67,113.67,113.61,113.66,28688.0,77.0998,77.0998,77.0591,77.093,28688.0
2017-04-11 10:00:00,113.66,113.67,113.64,113.65,13766.0,77.093,77.0998,77.0794,77.0862,13766.0
2017-04-11 10:05:00,113.64,113.67,113.64,113.64,5569.0,77.0794,77.0998,77.0794,77.0794,5569.0
2017-04-11 10:10:00,113.65,113.66,113.64,113.65,2998.0,77.0862,77.093,77.0794,77.0862,2998.0
2017-04-11 10:15:00,113.65,113.66,113.63,113.66,55567.0,77.0862,77.093,77.0726,77.093,55567.0
2017-04-11 10:20:00,113.66,113.66,113.65,113.65,31854.0,77.093,77.093,77.0862,77.0862,31854.0
2017-04-11 10:25:00,113.65,113.66,113.65,113.65,10361.0,77.0862,77.093,77.0862,77.0862,10361.0
2017-04-11 10:30:00,113.65,113.66,113.65,113.66,2706.0,77.0862,77.093,77.0862,77.093,2706.0
2017-04-11 10:35:00,113.65,113.66,113.65,113.65,7566.0,77.0862,77.093,77.0862,77.0862,7566.0
2017-04-11 10:40:00,113.66,113.66,113.64,113.64,16306.0,77.093,77.093,77.0794,77.0794,16306.0
2017-04-11 10:45:00,113.64,113.65,113.63,113.64,42782.0,77.0794,77.0862,77.0726,77.0794,42782.0
2017-04-11 10:50:00,113.64,113.65,113.64,113.65,25302.0,77.0794,77.0862,77.0794,77.0862,25302.0
2017-04-11 10:55:00,113.65,113.68,113.64,113.66,17002.0,77.0862,77.1065,77.0794,77.093,17002.0
2017-04-11 11:00:00,113.66,113.67,113.66,113.67,9066.0,77.093,77.0998,77.093,77.0998,9066.0
2017-04-11 11:05:00,113.66,113.69,113.66,113.68,20106.0,77.093,77.1133,77.093,77.1065,20106.0
2017-04-11 11:10:00,113.68,113.69,113.65,113.65,15202.0,77.1065,77.1133,77.0862,77.0862,15202.0
2017-04-11 11:15:00,113.65,113.68,113.65,113.66,4615.0,77.0862,77.1065,77.0862,77.093,4615.0
2017-04-11 11:20:00,113.66,113.67,113.66,113.67,7720.0,77.093,77.0998,77.093,77.0998,7720.0
2017-04-11 11:25:00,113.67,113.7,113.66,113.69,9205.0,77.0998,77.1201,77.093,77.1133,9205.0
2017-04-11 11:30:00,113.69,113.71,113.67,113.7,18524.0,77.1133,77.1269,77.0998,77.1201,18524.0
2017-04-11 11:35:00,113.7,113.72,113.69,113.72,13447.0,77.1201,77.1337,77.1133,77.1337,13447.0
2017-04-11 11:40:00,113.71,113.73,113.67,113.71,13123.0,77.1269,77.1405,77.0998,77.1269,13123.0
2017-04-11 11:45:00,113.72,113.73,113.71,113.72,16439.0,77.1337,77.1405,77.1269,77.1337,16439.0
2017-04-11 11:50:00,113.73,113.74,113.69,113.72,14606.0,77.1405,77.1472,77.1133,77.1337,14606.0
2017-04-11 11:55:00,113.72,113.74,113.72,113.74,11244.0,77.1337,77.1472,77.1337,77.1472,11244.0
2017-04-11 12:00:00,113.73,113.75,113.7,113.74,7111.0,77.1405,77.154,77.1201,77.1472,7111.0
2017-04-11 12:05:00,113.73,113.75,113.7,113.74,10831.0,77.1405,77.154,77.1201,77.1472,10831.0
2017-04-11 12:10:00,113.75,113.78,113.73,113.77,6093.0,77.154,77.1744,77.1405,77.1676,6093.0
2017-04-11 12:15:00,113.78,113.79,113.73,113.75,6775.0,77.1744,77.1812,77.1405,77.154,6775.0
2017-04-11 12:20:00,113.73,113.76,113.73,113.74,1008.0,77.1405,77.1608,77.1405,77.1472,1008.0
2017-04-11 12:25:00,113.74,113.76,113.73,113.74,3014.0,77.1472,77.1608,77.1405,77.1472,3014.0
2017-04-11 12:30:00,113.75,113.77,113.75,113.77,5604.0,77.154,77.1676,77.154,77.1676,5604.0
2017-04-11 12:35:00,113.77,113.77,113.72,113.74,6103.0,77.1676,77.1676,77.1337,77.1472,6103.0
2017-04-11 12:40:00,113.73,113.76,113.72,113.75,13222.0,77.1405,77.1608,77.1337,77.154,13222.0
2017-04-11 12:45:00,113.76,113.76,113.72,113.75,31160.0,77.1608,77.1608,77.1337,77.154,31160.0
2017-04-11 12:50:00,113.75,113.78,113.7,113.73,23233.0,77.154,77.1744,77.1201,77.1405,23233.0
2017-04-11 12:55:00,113.73,113.75,113.72,113.73,4902.0,77.1405,77.154,77.1337,77.1405,4902.0
2017-04-11 13:00:00,113.73,113.76,113.72,113.76,3498.0,77.1405,77.1608,77.1337,77.1608,3498.0
2017-04-11 13:05:00,113.73,113.77,113.73,113.76,3202.0,77.1405,77.1676,77.1405,77.1608,3202.0
2017-04-11 13:10:00,113.74,113.76,113.74,113.75,1775.0,77.1472,77.1608,77.1472,77.154,1775.0
2017-04-11 13:15:00,113.76,113.76,113.75,113.75,903.0,77.1608,77.1608,77.154,77.154,903.0
2017-04-11 13:20:00,113.76,113.76,113.75,113.76,1293.0,77.1608,77.1608,77.154,77.1608,1293.0
2017-04-11 13:25:00,113.76,113.76,113.75,113.76,1300.0,77.1608,77.1608,77.154,77.1608,1300.0
2017-04-11 13:30:00,113.76,113.81,113.75,113.8,7498.0,77.1608,77.1947,77.154,77.1879,7498.0
2017-04-11 13:35:00,113.8,113.8,113.78,113.78,3396.0,77.1879,77.1879,77.1744,77.1744,3396.0
2017-04-11 13:40:00,113.79,113.79,113.75,113.76,37466.0,77.1812,77.1812,77.154,77.1608,37466.0
2017-04-11 13:45:00,113.76,113.76,113.72,113.73,2579.0,77.1608,77.1608,77.1337,77.1405,2579.0
2017-04-11 13:50:00,113.73,113.73,113.72,113.73,8997.0,77.1405,77.1405,77.1337,77.1405,8997.0
2017-04-11 13:55:00,113.73,113.73,113.72,113.73,2849.0,77.1405,77.1405,77.1337,77.1405,2849.0
2017-04-11 14:00:00,113.73,113.76,113.72,113.75,10176.0,77.1405,77.1608,77.1337,77.154,10176.0
2017-04-11 14:05:00,113.75,113.78,113.74,113.78,4046.0,77.154,77.1744,77.1472,77.1744,4046.0
2017-04-11 14:10:00,113.79,113.79,113.75,113.77,10170.0,77.1812,77.1812,77.154,77.1676,10170.0
2017-04-11 14:15:00,113.77,113.78,113.77,113.77,12798.0,77.1676,77.1744,77.1676,77.1676,12798.0
2017-04-11 14:20:00,113.78,113.78,113.77,113.77,147641.0,77.1744,77.1744,77.1676,77.1676,147641.0
2017-04-11 14:25:00,113.77,113.8,113.77,113.79,4193.0,77.1676,77.1879,77.1676,77.1812,4193.0
2017-04-11 14:30:00,113.78,113.79,113.78,113.79,858.0,77.1744,77.1812,77.1744,77.1812,858.0
2017-04-11 14:35:00,113.79,113.79,113.78,113.78,1499.0,77.1812,77.1812,77.1744,77.1744,1499.0
2017-04-11 14:40:00,113.79,113.79,113.78,113.79,26883.0,77.1812,77.1812,77.1744,77.1812,26883.0
2017-04-11 14:45:00,113.78,113.79,113.78,113.79,18943.0,77.1744,77.1812,77.1744,77.1812,18943.0
2017-04-11 14:50:00,113.79,113.79,113.78,113.79,4830.0,77.1812,77.1812,77.1744,77.1812,4830.0
2017-04-11 14:55:00,113.79,113.79,113.78,113.79,3190.0,77.1812,77.1812,77.1744,77.1812,3190.0
2017-04-11 15:00:00,113.79,113.81,113.78,113.78,10490.0,77.1812,77.1947,77.1744,77.1744,10490.0
2017-04-11 15:05:00,113.79,113.8,113.78,113.79,6309.0,77.1812,77.1879,77.1744,77.1812,6309.0
2017-04-11 15:10:00,113.79,113.8,113.78,113.78,15400.0,77.1812,77.1879,77.1744,77.1744,15400.0
2017-04-11 15:15:00,113.79,113.8,113.78,113.78,14801.0,77.1812,77.1879,77.1744,77.1744,14801.0
2017-04-11 15:20:00,113.79,113.8,113.78,113.8,10087.0,77.1812,77.1879,77.1744,77.1879,10087.0
2017-04-11 15:25:00,113.8,113.8,113.79,113.8,25722.0,77.1879,77.1879,77.1812,77.1879,25722.0
2017-04-11 15:30:00,113.79,113.84,113.79,113.83,30803.0,77.1812,77.2151,77.1812,77.2083,30803.0
2017-04-11 15:35:00,113.84,113.88,113.83,113.87,56087.0,77.2151,77.2422,77.2083,77.2354,56087.0
2017-04-11 15:40:00,113.88,113.88,113.87,113.88,17904.0,77.2422,77.2422,77.2354,77.2422,17904.0
2017-04-11 15:45:00,113.88,113.9,113.87,113.87,64037.0,77.2422,77.2558,77.2354,77.2354,64037.0
2017-04-11 15:50:00,113.87,113.87,113.82,113.86,55709.0,77.2354,77.2354,77.2015,77.2286,55709.0
2017-04-11 15:55:00,113.85,113.87,113.8,113.84,87826.0,77.2218,77.2354,77.1879,77.2151,87826.0
2017-04-12 09:30:00,113.94,114.0,113.86,113.92,31602.0,77.2829,77.3236,77.2286,77.2693,31602.0
2017-04-12 09:35:00,113.92,113.95,113.9,113.9,105454.0,77.2693,77.2897,77.2558,77.2558,105454.0
2017-04-12 09:40:00,113.91,113.92,113.89,113.91,21120.0,77.2625,77.2693,77.249,77.2625,21120.0
2017-04-12 09:45:00,113.89,113.92,113.89,113.92,9042.0,77.249,77.2693,77.249,77.2693,9042.0
2017-04-12 09:50:00,113.91,113.92,113.9,113.9,5600.0,77.2625,77.2693,77.2558,77.2558,5600.0
2017-04-12 09:55:00,113.89,113.91,113.89,113.91,500.0,77.249,77.2625,77.249,77.2625,500.0
2017-04-12 10:00:00,113.92,113.93,113.88,113.89,14124.0,77.2693,77.2761,77.2422,77.249,14124.0
2017-04-12 10:05:00,113.89,113.9,113.88,113.89,4884.0,77.249,77.2558,77.2422,77.249,4884.0
2017-04-12 10:10:00,113.88,113.9,113.87,113.9,26087.0,77.2422,77.2558,77.2354,77.2558,26087.0
2017-04-12 10:15:00,113.9,113.9,113.88,113.9,36628.0,77.2558,77.2558,77.2422,77.2558,36628.0
2017-04-12 10:20:00,113.92,113.92,113.91,113.91,39520.0,77.2693,77.2693,77.2625,77.2625,39520.0
2017-04-12 10:25:00,113.91,113.92,113.91,113.92,4979.0,77.2625,77.2693,77.2625,77.2693,4979.0
2017-04-12 10:30:00,113.91,113.93,113.91,113.93,16489.0,77.2625,77.2761,77.2625,77.2761,16489.0
2017-04-12 10:35:00,113.92,113.94,113.92,113.94,8448.0,77.2693,77.2829,77.2693,77.2829,8448.0
2017-04-12 10:40:00,113.94,113.94,113.93,113.93,2002.0,77.2829,77.2829,77.2761,77.2761,2002.0
2017-04-12 10:45:00,113.93,113.94,113.93,113.94,7821.0,77.2761,77.2829,77.2761,77.2829,7821.0
2017-04-12 10:50:00,113.94,113.94,113.93,113.94,7870.0,77.2829,77.2829,77.2761,77.2829,7870.0
2017-04-12 10:55:00,113.93,113.94,113.93,113.94,1640.0,77.2761,77.2829,77.2761,77.2829,1640.0
2017-04-12 11:00:00,113.94,113.95,113.93,113.94,27312.0,77.2829,77.2897,77.2761,77.2829,27312.0
2017-04-12 11:05:00,113.95,113.95,113.92,113.93,25064.0,77.2897,77.2897,77.2693,77.2761,25064.0
2017-04-12 11:10:00,113.93,113.93,113.91,113.93,12926.0,77.2761,77.2761,77.2625,77.2761,12926.0
2017-04-12 11:15:00,113.93,113.93,113.92,113.93,2943.0,77.2761,77.2761,77.2693,77.2761,2943.0
2017-04-12 11:20:00,113.93,113.93,113.92,113.92,5573.0,77.2761,77.2761,77.2693,77.2693,5573.0
2017-04-12 11:25:00,113.93,113.93,113.92,113.93,7894.0,77.2761,77.2761,77.2693,77.2761,7894.0
2017-04-12 11:30:00,113.94,113.94,113.93,113.94,11953.0,77.2829,77.2829,77.2761,77.2829,11953.0
2017-04-12 11:35:00,113.94,113.95,113.94,113.95,3005.0,77.2829,77.2897,77.2829,77.2897,3005.0
2017-04-12 11:40:00,113.94,113.96,113.94,113.96,9742.0,77.2829,77.2965,77.2829,77.2965,9742.0
2017-04-12 11:45:00,113.96,113.96,113.94,113.95,9710.0,77.2965,77.2965,77.2829,77.2897,9710.0
2017-04-12 11:50:00,113.95,113.97,113.94,113.97,6562.0,77.2897,77.3032,77.2829,77.3032,6562.0
2017-04-12 11:55:00,113.97,113.98,113.97,113.98,5347.0,77.3032,77.31,77.3032,77.31,5347.0
2017-04-12 12:00:00,113.98,113.98,113.97,113.98,4150.0,77.31,77.31,77.3032,77.31,4150.0
2017-04-12 12:05:00,113.98,113.98,113.96,113.97,9459.0,77.31,77.31,77.2965,77.3032,9459.0
2017-04-12 12:10:00,113.97,113.97,113.96,113.97,8874.0,77.3032,77.3032,77.2965,77.3032,8874.0
2017-04-12 12:15:00,113.97,113.98,113.96,113.98,6647.0,77.3032,77.31,77.2965,77.31,6647.0
2017-04-12 12:20:00,113.98,114.0,113.98,114.0,7358.0,77.31,77.3236,77.31,77.3236,7358.0
2017-04-12 12:25:00,114.0,114.0,113.98,113.99,6755.0,77.3236,77.3236,77.31,77.3168,6755.0
2017-04-12 12:30:00,113.99,114.0,113.98,113.98,4210.0,77.3168,77.3236,77.31,77.31,4210.0
2017-04-12 12:35:00,113.98,114.0,113.97,114.0,6363.0,77.31,77.3236,77.3032,77.3236,6363.0
2017-04-12 12:40:00,114.0,114.0,113.99,114.0,2568.0,77.3236,77.3236,77.3168,77.3236,2568.0
2017-04-12 12:45:00,114.0,114.0,113.98,113.99,7583.0,77.3236,77.3236,77.31,77.3168,7583.0
2017-04-12 12:50:00,113.99,114.0,113.99,114.0,3876.0,77.3168,77.3236,77.3168,77.3236,3876.0
2017-04-12 12:55:00,114.0,114.0,113.96,113.97,8426.0,77.3236,77.3236,77.2965,77.3032,8426.0
2017-04-12 13:00:00,113.97,113.97,113.96,113.97,8919.0,77.3032,77.3032,77.2965,77.3032,8919.0
2017-04-12 13:05:00,113.97,113.97,113.96,113.97,4589.0,77.3032,77.3032,77.2965,77.3032,4589.0
2017-04-12 13:10:00,113.97,113.97,113.96,113.97,4910.0,77.3032,77.3032,77.2965,77.3032,4910.0
2017-04-12 13:15:00,113.97,113.98,113.97,113.98,8467.0,77.3032,77.31,77.3032,77.31,8467.0
2017-04-12 13:20:00,113.97,113.98,113.97,113.98,4035.0,77.3032,77.31,77.3032,77.31,4035.0
2017-04-12 13:25:00,113.98,113.98,113.96,113.97,8703.0,77.31,77.31,77.2965,77.3032,8703.0
2017-04-12 13:30:00,113.97,113.97,113.96,113.97,4897.0,77.3032,77.3032,77.2965,77.3032,4897.0
2017-04-12 13:35:00,113.97,113.97,113.96,113.97,11478.0,77.3032,77.3032,77.2965,77.3032,11478.0
2017-04-12 13:40:00,113.97,113.97,113.95,113.97,10903.0,77.3032,77.3032,77.2897,77.3032,10903.0
2017-04-12 13:45:00,113.96,113.97,113.96,113.96,7293.0,77.2965,77.3032,77.2965,77.2965,7293.0
2017-04-12 13:50:00,113.97,113.97,113.96,113.96,5194.0,77.3032,77.3032,77.2965,77.2965,5194.0
2017-04-12 13:55:00,113.97,113.97,113.96,113.97,4230.0,77.3032,77.3032,77.2965,77.3032,4230.0
2017-04-12 14:00:00,113.97,113.97,113.96,113.97,6181.0,77.3032,77.3032,77.2965,77.3032,6181.0
2017-04-12 14:05:00,113.97,113.97,113.96,113.97,8420.0,77.3032,77.3032,77.2965,77.3032,8420.0
2017-04-12 14:10:00,113.97,113.97,113.97,113.97,5800.0,77.3032,77.3032,77.3032,77.3032,5800.0
2017-04-12 14:15:00,113.97,113.97,113.96,113.97,4393.0,77.3032,77.3032,77.2965,77.3032,4393.0
2017-04-12 14:20:00,113.96,113.97,113.96,113.97,8292.0,77.2965,77.3032,77.2965,77.3032,8292.0
2017-04-12 14:25:00,113.97,113.97,113.96,113.97,5883.0,77.3032,77.3032,77.2965,77.3032,5883.0
2017-04-12 14:30:00,113.97,113.97,113.96,113.97,8835.0,77.3032,77.3032,77.2965,77.3032,8835.0
2017-04-12 14:35:00,113.97,113.97,113.96,113.97,8532.0,77.3032,77.3032,77.2965,77.3032,8532.0
2017-04-12 14:40:00,113.97,113.97,113.94,113.95,12668.0,77.3032,77.3032,77.2829,77.2897,12668.0
2017-04-12 14:45:00,113.95,113.97,113.95,113.95,12515.0,77.2897,77.3032,77.2897,77.2897,12515.0
2017-04-12 14:50:00,113.95,113.96,113.93,113.94,11633.0,77.2897,77.2965,77.2761,77.2829,11633.0
2017-04-12 14:55:00,113.96,113.96,113.94,113.96,9896.0,77.2965,77.2965,77.2829,77.2965,9896.0
2017-04-12 15:00:00,113.96,113.97,113.95,113.97,5810.0,77.2965,77.3032,77.2897,77.3032,5810.0
2017-04-12 15:05:00,113.97,114.0,113.97,114.0,36025.0,77.3032,77.3236,77.3032,77.3236,36025.0
2017-04-12 15:10:00,114.0,114.0,113.98,114.0,24495.0,77.3236,77.3236,77.31,77.3236,24495.0
2017-04-12 15:15:00,114.0,114.14,113.99,114.12,80680.0,77.3236,77.4185,77.3168,77.405,80680.0
2017-04-12 15:20:00,114.1,114.23,114.09,114.2,22328.0,77.3914,77.4796,77.3846,77.4592,22328.0
2017-04-12 15:25:00,114.21,114.22,114.13,114.22,16603.0,77.466,77.4728,77.4118,77.4728,16603.0
2017-04-12 15:30:00,114.22,114.22,114.17,114.21,10103.0,77.4728,77.4728,77.4389,77.466,10103.0
2017-04-12 15:35:00,114.21,114.22,114.19,114.22,29247.0,77.466,77.4728,77.4525,77.4728,29247.0
2017-04-12 15:40:00,114.22,114.22,114.15,114.18,19820.0,77.4728,77.4728,77.4253,77.4457,19820.0
2017-04-12 15:45:00,114.18,114.2,114.17,114.19,42019.0,77.4457,77.4592,77.4389,77.4525,42019.0
2017-04-12 15:50:00,114.19,114.21,114.18,114.2,36302.0,77.4525,77.466,77.4457,77.4592,36302.0
2017-04-12 15:55:00,114.2,114.22,114.15,114.16,250010.0,77.4592,77.4728,77.4253,77.4321,250010.0
2017-04-13 09:30:00,114.29,114.31,114.28,114.28,10944.0,77.5203,77.5339,77.5135,77.5135,10944.0
2017-04-13 09:35:00,114.31,114.33,114.26,114.31,2102.0,77.5339,77.5474,77.4999,77.5339,2102.0
2017-04-13 09:40:00,114.31,114.32,114.25,114.27,6365.0,77.5339,77.5406,77.4932,77.5067,6365.0
2017-04-13 09:45:00,114.27,114.27,114.17,114.18,9480.0,77.5067,77.5067,77.4389,77.4457,9480.0
2017-04-13 09:50:00,114.18,114.18,114.13,114.18,6516.0,77.4457,77.4457,77.4118,77.4457,6516.0
2017-04-13 09:55:00,114.16,114.18,114.16,114.18,20060.0,77.4321,77.4457,77.4321,77.4457,20060.0
2017-04-13 10:00:00,114.18,114.19,114.12,114.14,28713.0,77.4457,77.4525,77.405,77.4185,28713.0
2017-04-13 10:05:00,114.15,114.17,114.14,114.17,16447.0,77.4253,77.4389,77.4185,77.4389,16447.0
2017-04-13 10:10:00,114.17,114.19,114.17,114.19,11100.0,77.4389,77.4525,77.4389,77.4525,11100.0
2017-04-13 10:15:00,114.19,114.2,114.19,114.2,9196.0,77.4525,77.4592,77.4525,77.4592,9196.0
2017-04-13 10:20:00,114.2,114.2,114.14,114.16,63144.0,77.4592,77.4592,77.4185,77.4321,63144.0
2017-04-13 10:25:00,114.16,114.17,114.14,114.17,22124.0,77.4321,77.4389,77.4185,77.4389,22124.0
2017-04-13 10:30:00,114.17,114.17,114.16,114.17,22647.0,77.4389,77.4389,77.4321,77.4389,22647.0
2017-04-13 10:35:00,114.17,114.17,114.16,114.17,5642.0,77.4389,77.4389,77.4321,77.4389,5642.0
2017-04-13 10:40:00,114.16,114.17,114.16,114.17,23639.0,77.4321,77.4389,77.4321,77.4389,23639.0
2017-04-13 10:45:00,114.17,114.17,114.16,114.16,11400.0,77.4389,77.4389,77.4321,77.4321,11400.0
2017-04-13 10:50:00,114.17,114.21,114.16,114.21,8076.0,77.4389,77.466,77.4321,77.466,8076.0
2017-04-13 10:55:00,114.2,114.2,114.17,114.18,12250.0,77.4592,77.4592,77.4389,77.4457,12250.0
2017-04-13 11:00:00,114.18,114.19,114.17,114.19,29780.0,77.4457,77.4525,77.4389,77.4525,29780.0
2017-04-13 11:05:00,114.19,114.19,114.17,114.17,30734.0,77.4525,77.4525,77.4389,77.4389,30734.0
2017-04-13 11:10:00,114.17,114.18,114.16,114.17,14753.0,77.4389,77.4457,77.4321,77.4389,14753.0
2017-04-13 11:15:00,114.17,114.21,114.17,114.18,94679.0,77.4389,77.466,77.4389,77.4457,94679.0
2017-04-13 11:20:00,114.18,114.18,114.13,114.15,187206.0,77.4457,77.4457,77.4118,77.4253,187206.0
2017-04-13 11:25:00,114.14,114.15,114.12,114.13,15139.0,77.4185,77.4253,77.405,77.4118,15139.0
2017-04-13 11:30:00,114.14,114.2,114.13,114.17,240714.0,77.4185,77.4592,77.4118,77.4389,240714.0
2017-04-13 11:35:00,114.17,114.2,114.16,114.2,55332.0,77.4389,77.4592,77.4321,77.4592,55332.0
2017-04-13 11:40:00,114.2,114.21,114.19,114.21,12961.0,77.4592,77.466,77.4525,77.466,12961.0
2017-04-13 11:45:00,114.21,114.21,114.2,114.2,5355.0,77.466,77.466,77.4592,77.4592,5355.0
2017-04-13 11:50:00,114.2,114.21,114.18,114.19,17900.0,77.4592,77.466,77.4457,77.4525,17900.0
2017-04-13 11:55:00,114.19,114.2,114.18,114.19,5110.0,77.4525,77.4592,77.4457,77.4525,5110.0
2017-04-13 12:00:00,114.2,114.21,114.19,114.2,2255.0,77.4592,77.466,77.4525,77.4592,2255.0
2017-04-13 12:05:00,114.2,114.21,114.19,114.2,3707.0,77.4592,77.466,77.4525,77.4592,3707.0
2017-04-13 12:10:00,114.21,114.21,114.2,114.21,2852.0,77.466,77.466,77.4592,77.466,2852.0
2017-04-13 12:15:00,114.21,114.21,114.2,114.21,1782.0,77.466,77.466,77.4592,77.466,1782.0
2017-04-13 12:20:00,114.21,114.22,114.21,114.21,18838.0,77.466,77.4728,77.466,77.466,18838.0
2017-04-13 12:25:00,114.22,114.22,114.21,114.22,1946.0,77.4728,77.4728,77.466,77.4728,1946.0
2017-04-13 12:30:00,114.21,114.22,114.21,114.22,1400.0,77.466,77.4728,77.466,77.4728,1400.0
2017-04-13 12:35:00,114.21,114.22,114.21,114.22,2500.0,77.466,77.4728,77.466,77.4728,2500.0
2017-04-13 12:40:00,114.22,114.22,114.21,114.21,5040.0,77.4728,77.4728,77.466,77.466,5040.0
2017-04-13 12:45:00,114.21,114.21,114.2,114.21,2635.0,77.466,77.466,77.4592,77.466,2635.0
2017-04-13 12:50:00,114.21,114.25,114.21,114.23,11615.0,77.466,77.4932,77.466,77.4796,11615.0
2017-04-13 12:55:00,114.24,114.25,114.23,114.25,1150.0,77.4864,77.4932,77.4796,77.4932,1150.0
2017-04-13 13:00:00,114.23,114.25,114.23,114.23,6629.0,77.4796,77.4932,77.4796,77.4796,6629.0
2017-04-13 13:05:00,114.23,114.25,114.23,114.24,5187.0,77.4796,77.4932,77.4796,77.4864,5187.0
2017-04-13 13:10:00,114.24,114.26,114.23,114.24,104089.0,77.4864,77.4999,77.4796,77.4864,104089.0
2017-04-13 13:15:00,114.24,114.25,114.23,114.24,153636.0,77.4864,77.4932,77.4796,77.4864,153636.0
2017-04-13 13:20:00,114.24,114.25,114.23,114.24,10275.0,77.4864,77.4932,77.4796,77.4864,10275.0
2017-04-13 13:25:00,114.23,114.24,114.22,114.24,6414.0,77.4796,77.4864,77.4728,77.4864,6414.0
2017-04-13 13:30:00,114.23,114.24,114.22,114.23,7020.0,77.4796,77.4864,77.4728,77.4796,7020.0
2017-04-13 13:35:00,114.23,114.25,114.22,114.24,2949.0,77.4796,77.4932,77.4728,77.4864,2949.0
2017-04-13 13:40:00,114.24,114.25,114.21,114.21,4285.0,77.4864,77.4932,77.466,77.466,4285.0
2017-04-13 13:45:00,114.22,114.24,114.2,114.23,30965.0,77.4728,77.4864,77.4592,77.4796,30965.0
2017-04-13 13:50:00,114.24,114.25,114.23,114.24,1929.0,77.4864,77.4932,77.4796,77.4864,1929.0
2017-04-13 13:55:00,114.24,114.25,114.23,114.23,2791.0,77.4864,77.4932,77.4796,77.4796,2791.0
2017-04-13 14:00:00,114.24,114.24,114.21,114.22,3941.0,77.4864,77.4864,77.466,77.4728,3941.0
2017-04-13 14:05:00,114.22,114.24,114.22,114.22,3723.0,77.4728,77.4864,77.4728,77.4728,3723.0
2017-04-13 14:10:00,114.23,114.25,114.21,114.23,6404.0,77.4796,77.4932,77.466,77.4796,6404.0
2017-04-13 14:15:00,114.24,114.25,114.22,114.24,1594.0,77.4864,77.4932,77.4728,77.4864,1594.0
2017-04-13 14:20:00,114.24,114.24,114.21,114.23,2702.0,77.4864,77.4864,77.466,77.4796,2702.0
2017-04-13 14:25:00,114.22,114.25,114.21,114.25,7802.0,77.4728,77.4932,77.466,77.4932,7802.0
2017-04-13 14:30:00,114.25,114.26,114.24,114.26,110311.0,77.4932,77.4999,77.4864,77.4999,110311.0
2017-04-13 14:35:00,114.26,114.26,114.24,114.25,63996.0,77.4999,77.4999,77.4864,77.4932,63996.0
2017-04-13 14:40:00,114.25,114.26,114.25,114.26,12693.0,77.4932,77.4999,77.4932,77.4999,12693.0
2017-04-13 14:45:00,114.26,114.3,114.25,114.28,25092.0,77.4999,77.5271,77.4932,77.5135,25092.0
2017-04-13 14:50:00,114.29,114.31,114.28,114.31,16870.0,77.5203,77.5339,77.5135,77.5339,16870.0
2017-04-13 14:55:00,114.31,114.34,114.3,114.32,24692.0,77.5339,77.5542,77.5271,77.5406,24692.0
2017-04-13 15:00:00,114.32,114.32,114.3,114.32,53850.0,77.5406,77.5406,77.5271,77.5406,53850.0
2017-04-13 15:05:00,114.31,114.31,114.3,114.3,2748.0,77.5339,77.5339,77.5271,77.5271,2748.0
2017-04-13 15:10:00,114.3,114.31,114.28,114.29,3803.0,77.5271,77.5339,77.5135,77.5203,3803.0
2017-04-13 15:15:00,114.29,114.29,114.28,114.29,2227.0,77.5203,77.5203,77.5135,77.5203,2227.0
2017-04-13 15:20:00,114.29,114.29,114.28,114.29,1920.0,77.5203,77.5203,77.5135,77.5203,1920.0
2017-04-13 15:25:00,114.29,114.29,114.28,114.29,103826.0,77.5203,77.5203,77.5135,77.5203,103826.0
2017-04-13 15:30:00,114.29,114.29,114.28,114.29,18194.0,77.5203,77.5203,77.5135,77.5203,18194.0
2017-04-13 15:35:00,114.29,114.29,114.22,114.23,42420.0,77.5203,77.5203,77.4728,77.4796,42420.0
2017-04-13 15:40:00,114.23,114.25,114.18,114.24,33929.0,77.4796,77.4932,77.4457,77.4864,33929.0
2017-04-13 15:45:00,114.21,114.23,114.15,114.23,31827.0,77.466,77.4796,77.4253,77.4796,31827.0
2017-04-13 15:50:00,114.22,114.23,114.15,114.15,24880.0,77.4728,77.4796,77.4253,77.4253,24880.0
2017-04-13 15:55:00,114.16,114.18,114.08,114.12,40044.0,77.4321,77.4457,77.3779,77.405,40044.0
2017-04-17 09:30:00,114.23,114.41,114.23,114.35,10633.0,77.4796,77.6017,77.4796,77.561,10633.0
2017-04-17 09:35:00,114.35,114.4,114.31,114.38,66719.0,77.561,77.5949,77.5339,77.5813,66719.0
2017-04-17 09:40:00,114.37,114.37,114.29,114.3,2972.0,77.5746,77.5746,77.5203,77.5271,2972.0
2017-04-17 09:45:00,114.29,114.32,114.27,114.27,2663.0,77.5203,77.5406,77.5067,77.5067,2663.0
2017-04-17 09:50:00,114.27,114.29,114.27,114.27,400.0,77.5067,77.5203,77.5067,77.5067,400.0
2017-04-17 09:55:00,114.29,114.32,114.28,114.32,917.0,77.5203,77.5406,77.5135,77.5406,917.0
2017-04-17 10:00:00,114.3,114.36,114.28,114.32,13106.0,77.5271,77.5678,77.5135,77.5406,13106.0
2017-04-17 10:05:00,114.33,114.38,114.32,114.37,5409.0,77.5474,77.5813,77.5406,77.5746,5409.0
2017-04-17 10:10:00,114.39,114.39,114.38,114.38,612.0,77.5881,77.5881,77.5813,77.5813,612.0
2017-04-17 10:15:00,114.38,114.39,114.35,114.35,9701.0,77.5813,77.5881,77.561,77.561,9701.0
2017-04-17 10:20:00,114.36,114.38,114.35,114.37,1683.0,77.5678,77.5813,77.561,77.5746,1683.0
2017-04-17 10:25:00,114.37,114.39,114.36,114.37,3884.0,77.5746,77.5881,77.5678,77.5746,3884.0
2017-04-17 10:30:00,114.39,114.43,114.39,114.43,13329.0,77.5881,77.6152,77.5881,77.6152,13329.0
2017-04-17 10:35:00,114.43,114.43,114.35,114.4,5693.0,77.6152,77.6152,77.561,77.5949,5693.0
2017-04-17 10:40:00,114.38,114.39,114.34,114.36,2894.0,77.5813,77.5881,77.5542,77.5678,2894.0
2017-04-17 10:45:00,114.37,114.38,114.35,114.38,4714.0,77.5746,77.5813,77.561,77.5813,4714.0
2017-04-17 10:50:00,114.37,114.39,114.37,114.39,4516.0,77.5746,77.5881,77.5746,77.5881,4516.0
2017-04-17 10:55:00,114.38,114.39,114.38,114.39,1144.0,77.5813,77.5881,77.5813,77.5881,1144.0
2017-04-17 11:00:00,114.39,114.42,114.38,114.42,9867.0,77.5881,77.6085,77.5813,77.6085,9867.0
2017-04-17 11:05:00,114.43,114.43,114.37,114.4,2092.0,77.6152,77.6152,77.5746,77.5949,2092.0
2017-04-17 11:10:00,114.38,114.39,114.34,114.39,8279.0,77.5813,77.5881,77.5542,77.5881,8279.0
2017-04-17 11:15:00,114.38,114.4,114.38,114.4,3014.0,77.5813,77.5949,77.5813,77.5949,3014.0
2017-04-17 11:20:00,114.39,114.39,114.35,114.35,2845.0,77.5881,77.5881,77.561,77.561,2845.0
2017-04-17 11:25:00,114.31,114.38,114.3,114.37,2056.0,77.5339,77.5813,77.5271,77.5746,2056.0
2017-04-17 11:30:00,114.35,114.39,114.32,114.36,5795.0,77.561,77.5881,77.5406,77.5678,5795.0
2017-04-17 11:35:00,114.36,114.36,114.34,114.36,10442.0,77.5678,77.5678,77.5542,77.5678,10442.0
2017-04-17 11:40:00,114.36,114.36,114.34,114.36,3259.0,77.5678,77.5678,77.5542,77.5678,3259.0
2017-04-17 11:45:00,114.33,114.36,114.33,114.35,1861.0,77.5474,77.5678,77.5474,77.561,1861.0
2017-04-17 11:50:00,114.34,114.34,114.34,114.34,207.0,77.5542,77.5542,77.5542,77.5542,207.0
2017-04-17 11:55:00,114.34,114.36,114.34,114.34,4400.0,77.5542,77.5678,77.5542,77.5542,4400.0
2017-04-17 12:00:00,114.34,114.36,114.32,114.33,1554.0,77.5542,77.5678,77.5406,77.5474,1554.0
2017-04-17 12:05:00,114.36,114.36,114.35,114.36,29100.0,77.5678,77.5678,77.561,77.5678,29100.0
2017-04-17 12:10:00,114.36,114.4,114.36,114.39,2574.0,77.5678,77.5949,77.5678,77.5881,2574.0
2017-04-17 12:15:00,114.38,114.39,114.36,114.39,1259.0,77.5813,77.5881,77.5678,77.5881,1259.0
2017-04-17 12:20:00,114.38,114.38,114.38,114.38,432.0,77.5813,77.5813,77.5813,77.5813,432.0
2017-04-17 12:25:00,114.38,114.39,114.38,114.39,4600.0,77.5813,77.5881,77.5813,77.5881,4600.0
2017-04-17 12:30:00,114.38,114.39,114.33,114.37,11315.0,77.5813,77.5881,77.5474,77.5746,11315.0
2017-04-17 12:35:00,114.37,114.37,114.37,114.37,0.0,77.5746,77.5746,77.5746,77.5746,0.0
2017-04-17 12:40:00,114.37,114.37,114.34,114.34,1760.0,77.5746,77.5746,77.5542,77.5542,1760.0
2017-04-17 12:45:00,114.37,114.38,114.34,114.38,14277.0,77.5746,77.5813,77.5542,77.5813,14277.0
2017-04-17 12:50:00,114.36,114.37,114.35,114.36,2194.0,77.5678,77.5746,77.561,77.5678,2194.0
2017-04-17 12:55:00,114.36,114.37,114.34,114.37,6267.0,77.5678,77.5746,77.5542,77.5746,6267.0
2017-04-17 13:00:00,114.35,114.37,114.34,114.37,8492.0,77.561,77.5746,77.5542,77.5746,8492.0
2017-04-17 13:05:00,114.36,114.36,114.33,114.36,3519.0,77.5678,77.5678,77.5474,77.5678,3519.0
2017-04-17 13:10:00,114.36,114.37,114.35,114.36,1117.0,77.5678,77.5746,77.561,77.5678,1117.0
2017-04-17 13:15:00,114.36,114.37,114.36,114.37,1335.0,77.5678,77.5746,77.5678,77.5746,1335.0
2017-04-17 13:20:00,114.36,114.37,114.35,114.35,1252.0,77.5678,77.5746,77.561,77.561,1252.0
2017-04-17 13:25:00,114.34,114.37,114.34,114.37,4751.0,77.5542,77.5746,77.5542,77.5746,4751.0
2017-04-17 13:30:00,114.36,114.38,114.36,114.37,13494.0,77.5678,77.5813,77.5678,77.5746,13494.0
2017-04-17 13:35:00,114.39,114.39,114.36,114.38,1425.0,77.5881,77.5881,77.5678,77.5813,1425.0
2017-04-17 13:40:00,114.39,114.39,114.36,114.37,3185.0,77.5881,77.5881,77.5678,77.5746,3185.0
2017-04-17 13:45:00,114.37,114.38,114.37,114.37,4684.0,77.5746,77.5813,77.5746,77.5746,4684.0
2017-04-17 13:50:00,114.38,114.38,114.36,114.36,1395.0,77.5813,77.5813,77.5678,77.5678,1395.0
2017-04-17 13:55:00,114.37,114.37,114.35,114.36,1259.0,77.5746,77.5746,77.561,77.5678,1259.0
2017-04-17 14:00:00,114.36,114.36,114.35,114.36,1519.0,77.5678,77.5678,77.561,77.5678,1519.0
2017-04-17 14:05:00,114.36,114.36,114.34,114.36,4700.0,77.5678,77.5678,77.5542,77.5678,4700.0
2017-04-17 14:10:00,114.36,114.36,114.35,114.36,3456.0,77.5678,77.5678,77.561,77.5678,3456.0
2017-04-17 14:15:00,114.36,114.36,114.36,114.36,1150.0,77.5678,77.5678,77.5678,77.5678,1150.0
2017-04-17 14:20:00,114.36,114.37,114.34,114.35,4561.0,77.5678,77.5746,77.5542,77.561,4561.0
2017-04-17 14:25:00,114.35,114.36,114.32,114.35,21704.0,77.561,77.5678,77.5406,77.561,21704.0
2017-04-17 14:30:00,114.34,114.36,114.34,114.35,5913.0,77.5542,77.5678,77.5542,77.561,5913.0
2017-04-17 14:35:00,114.34,114.35,114.32,114.32,42717.0,77.5542,77.561,77.5406,77.5406,42717.0
2017-04-17 14:40:00,114.31,114.32,114.31,114.32,1291.0,77.5339,77.5406,77.5339,77.5406,1291.0
2017-04-17 14:45:00,114.32,114.33,114.31,114.32,6149.0,77.5406,77.5474,77.5339,77.5406,6149.0
2017-04-17 14:50:00,114.32,114.32,114.31,114.32,806.0,77.5406,77.5406,77.5339,77.5406,806.0
2017-04-17 14:55:00,114.32,114.32,114.28,114.3,4173.0,77.5406,77.5406,77.5135,77.5271,4173.0
2017-04-17 15:00:00,114.3,114.31,114.27,114.29,5636.0,77.5271,77.5339,77.5067,77.5203,5636.0
2017-04-17 15:05:00,114.28,114.29,114.26,114.27,8497.0,77.5135,77.5203,77.4999,77.5067,8497.0
2017-04-17 15:10:00,114.26,114.27,114.26,114.27,939.0,77.4999,77.5067,77.4999,77.5067,939.0
2017-04-17 15:15:00,114.27,114.27,114.25,114.26,3808.0,77.5067,77.5067,77.4932,77.4999,3808.0
2017-04-17 15:20:00,114.26,114.27,114.25,114.26,11850.0,77.4999,77.5067,77.4932,77.4999,11850.0
2017-04-17 15:25:00,114.26,114.27,114.25,114.26,3293.0,77.4999,77.5067,77.4932,77.4999,3293.0
2017-04-17 15:30:00,114.26,114.26,114.21,114.22,16311.0,77.4999,77.4999,77.466,77.4728,16311.0
2017-04-17 15:35:00,114.22,114.25,114.22,114.24,8036.0,77.4728,77.4932,77.4728,77.4864,8036.0
2017-04-17 15:40:00,114.25,114.29,114.24,114.29,5662.0,77.4932,77.5203,77.4864,77.5203,5662.0
2017-04-17 15:45:00,114.29,114.29,114.25,114.29,32858.0,77.5203,77.5203,77.4932,77.5203,32858.0
2017-04-17 15:50:00,114.3,114.3,114.26,114.27,21249.0,77.5271,77.5271,77.4999,77.5067,21249.0
2017-04-17 15:55:00,114.27,114.35,114.25,114.3,196479.0,77.5067,77.561,77.4932,77.5271,196479.0
2017-04-18 09:30:00,114.36,114.45,114.32,114.35,17335.0,77.5678,77.6288,77.5406,77.561,17335.0
2017-04-18 09:35:00,114.37,114.38,114.34,114.34,12932.0,77.5746,77.5813,77.5542,77.5542,12932.0
2017-04-18 09:40:00,114.34,114.35,114.33,114.33,12629.0,77.5542,77.561,77.5474,77.5474,12629.0
2017-04-18 09:45:00,114.34,114.35,114.33,114.35,23200.0,77.5542,77.561,77.5474,77.561,23200.0
2017-04-18 09:50:00,114.33,114.35,114.33,114.35,35065.0,77.5474,77.561,77.5474,77.561,35065.0
2017-04-18 09:55:00,114.35,114.37,114.33,114.35,46380.0,77.561,77.5746,77.5474,77.561,46380.0
2017-04-18 10:00:00,114.35,114.38,114.34,114.38,27259.0,77.561,77.5813,77.5542,77.5813,27259.0
2017-04-18 10:05:00,114.37,114.39,114.37,114.38,9429.0,77.5746,77.5881,77.5746,77.5813,9429.0
2017-04-18 10:10:00,114.39,114.41,114.39,114.4,2331.0,77.5881,77.6017,77.5881,77.5949,2331.0
2017-04-18 10:15:00,114.41,114.42,114.4,114.42,43550.0,77.6017,77.6085,77.5949,77.6085,43550.0
2017-04-18 10:20:00,114.41,114.44,114.4,114.43,50106.0,77.6017,77.622,77.5949,77.6152,50106.0
2017-04-18 10:25:00,114.42,114.43,114.41,114.42,3198.0,77.6085,77.6152,77.6017,77.6085,3198.0
2017-04-18 10:30:00,114.42,114.44,114.42,114.44,5538.0,77.6085,77.622,77.6085,77.622,5538.0
2017-04-18 10:35:00,114.43,114.46,114.42,114.44,16496.0,77.6152,77.6356,77.6085,77.622,16496.0
2017-04-18 10:40:00,114.46,114.46,114.44,114.45,4611.0,77.6356,77.6356,77.622,77.6288,4611.0
2017-04-18 10:45:00,114.45,114.46,114.44,114.45,12195.0,77.6288,77.6356,77.622,77.6288,12195.0
2017-04-18 10:50:00,114.45,114.46,114.44,114.46,7601.0,77.6288,77.6356,77.622,77.6356,7601.0
2017-04-18 10:55:00,114.46,114.46,114.44,114.46,875.0,77.6356,77.6356,77.622,77.6356,875.0
2017-04-18 11:00:00,114.45,114.46,114.45,114.46,4878.0,77.6288,77.6356,77.6288,77.6356,4878.0
2017-04-18 11:05:00,114.46,114.47,114.45,114.46,7895.0,77.6356,77.6424,77.6288,77.6356,7895.0
2017-04-18 11:10:00,114.46,114.46,114.45,114.46,1674.0,77.6356,77.6356,77.6288,77.6356,1674.0
2017-04-18 11:15:00,114.46,114.46,114.45,114.46,22917.0,77.6356,77.6356,77.6288,77.6356,22917.0
2017-04-18 11:20:00,114.46,114.49,114.46,114.49,12244.0,77.6356,77.6559,77.6356,77.6559,12244.0
2017-04-18 11:25:00,114.49,114.51,114.49,114.51,5479.0,77.6559,77.6695,77.6559,77.6695,5479.0
2017-04-18 11:30:00,114.51,114.51,114.49,114.5,6368.0,77.6695,77.6695,77.6559,77.6627,6368.0
2017-04-18 11:35:00,114.49,114.51,114.48,114.48,11643.0,77.6559,77.6695,77.6492,77.6492,11643.0
2017-04-18 11:40:00,114.49,114.49,114.46,114.48,4874.0,77.6559,77.6559,77.6356,77.6492,4874.0
2017-04-18 11:45:00,114.48,114.49,114.45,114.48,18169.0,77.6492,77.6559,77.6288,77.6492,18169.0
2017-04-18 11:50:00,114.48,114.5,114.48,114.5,50400.0,77.6492,77.6627,77.6492,77.6627,50400.0
2017-04-18 11:55:00,114.5,114.51,114.49,114.5,41468.0,77.6627,77.6695,77.6559,77.6627,41468.0
2017-04-18 12:00:00,114.5,114.51,114.49,114.51,22049.0,77.6627,77.6695,77.6559,77.6695,22049.0
2017-04-18 12:05:00,114.51,114.52,114.49,114.51,1713.0,77.6695,77.6763,77.6559,77.6695,1713.0
2017-04-18 12:10:00,114.5,114.51,114.49,114.5,16101.0,77.6627,77.6695,77.6559,77.6627,16101.0
2017-04-18 12:15:00,114.5,114.5,114.49,114.5,5629.0,77.6627,77.6627,77.6559,77.6627,5629.0
2017-04-18 12:20:00,114.5,114.5,114.42,114.44,67894.0,77.6627,77.6627,77.6085,77.622,67894.0
2017-04-18 12:25:00,114.48,114.49,114.45,114.47,1896.0,77.6492,77.6559,77.6288,77.6424,1896.0
2017-04-18 12:30:00,114.46,114.46,114.44,114.46,11144.0,77.6356,77.6356,77.622,77.6356,11144.0
2017-04-18 12:35:00,114.45,114.45,114.44,114.45,2909.0,77.6288,77.6288,77.622,77.6288,2909.0
2017-04-18 12:40:00,114.45,114.45,114.44,114.45,9400.0,77.6288,77.6288,77.622,77.6288,9400.0
2017-04-18 12:45:00,114.45,114.45,114.41,114.42,83810.0,77.6288,77.6288,77.6017,77.6085,83810.0
2017-04-18 12:50:00,114.42,114.42,114.4,114.41,5561.0,77.6085,77.6085,77.5949,77.6017,5561.0
2017-04-18 12:55:00,114.43,114.43,114.36,114.36,21199.0,77.6152,77.6152,77.5678,77.5678,21199.0
2017-04-18 13:00:00,114.37,114.37,114.36,114.37,3072.0,77.5746,77.5746,77.5678,77.5746,3072.0
2017-04-18 13:05:00,114.37,114.38,114.33,114.37,54340.0,77.5746,77.5813,77.5474,77.5746,54340.0
2017-04-18 13:10:00,114.38,114.42,114.37,114.41,12406.0,77.5813,77.6085,77.5746,77.6017,12406.0
2017-04-18 13:15:00,114.41,114.42,114.4,114.41,21375.0,77.6017,77.6085,77.5949,77.6017,21375.0
2017-04-18 13:20:00,114.4,114.42,114.4,114.4,9550.0,77.5949,77.6085,77.5949,77.5949,9550.0
2017-04-18 13:25:00,114.4,114.41,114.39,114.41,2600.0,77.5949,77.6017,77.5881,77.6017,2600.0
2017-04-18 13:30:00,114.41,114.43,114.4,114.42,1646.0,77.6017,77.6152,77.5949,77.6085,1646.0
2017-04-18 13:35:00,114.42,114.42,114.42,114.42,0.0,77.6085,77.6085,77.6085,77.6085,0.0
2017-04-18 13:40:00,114.44,114.48,114.42,114.48,22499.0,77.622,77.6492,77.6085,77.6492,22499.0
2017-04-18 13:45:00,114.48,114.48,114.44,114.45,10639.0,77.6492,77.6492,77.622,77.6288,10639.0
2017-04-18 13:50:00,114.43,114.44,114.43,114.43,3645.0,77.6152,77.622,77.6152,77.6152,3645.0
2017-04-18 13:55:00,114.43,114.47,114.43,114.45,8543.0,77.6152,77.6424,77.6152,77.6288,8543.0
2017-04-18 14:00:00,114.47,114.48,114.46,114.48,2000.0,77.6424,77.6492,77.6356,77.6492,2000.0
2017-04-18 14:05:00,114.48,114.49,114.47,114.47,2177.0,77.6492,77.6559,77.6424,77.6424,2177.0
2017-04-18 14:10:00,114.45,114.52,114.44,114.5,2761.0,77.6288,77.6763,77.622,77.6627,2761.0
2017-04-18 14:15:00,114.5,114.51,114.49,114.5,4409.0,77.6627,77.6695,77.6559,77.6627,4409.0
2017-04-18 14:20:00,114.5,114.51,114.5,114.51,6352.0,77.6627,77.6695,77.6627,77.6695,6352.0
2017-04-18 14:25:00,114.51,114.51,114.45,114.47,13195.0,77.6695,77.6695,77.6288,77.6424,13195.0
2017-04-18 14:30:00,114.48,114.49,114.44,114.47,1364.0,77.6492,77.6559,77.622,77.6424,1364.0
2017-04-18 14:35:00,114.46,114.48,114.45,114.47,4330.0,77.6356,77.6492,77.6288,77.6424,4330.0
2017-04-18 14:40:00,114.46,114.46,114.45,114.45,2139.0,77.6356,77.6356,77.6288,77.6288,2139.0
2017-04-18 14:45:00,114.44,114.46,114.43,114.46,14259.0,77.622,77.6356,77.6152,77.6356,14259.0
2017-04-18 14:50:00,114.45,114.47,114.44,114.44,5381.0,77.6288,77.6424,77.622,77.622,5381.0
2017-04-18 14:55:00,114.46,114.47,114.45,114.46,12678.0,77.6356,77.6424,77.6288,77.6356,12678.0
2017-04-18 15:00:00,114.46,114.46,114.45,114.45,5805.0,77.6356,77.6356,77.6288,77.6288,5805.0
2017-04-18 15:05:00,114.45,114.45,114.44,114.45,26026.0,77.6288,77.6288,77.622,77.6288,26026.0
2017-04-18 15:10:00,114.45,114.51,114.44,114.51,21609.0,77.6288,77.6695,77.622,77.6695,21609.0
2017-04-18 15:15:00,114.5,114.52,114.49,114.52,11265.0,77.6627,77.6763,77.6559,77.6763,11265.0
2017-04-18 15:20:00,114.52,114.52,114.51,114.52,2464.0,77.6763,77.6763,77.6695,77.6763,2464.0
2017-04-18 15:25:00,114.52,114.53,114.51,114.53,8317.0,77.6763,77.6831,77.6695,77.6831,8317.0
2017-04-18 15:30:00,114.53,114.53,114.49,114.52,17073.0,77.6831,77.6831,77.6559,77.6763,17073.0
2017-04-18 15:35:00,114.52,114.52,114.49,114.49,10646.0,77.6763,77.6763,77.6559,77.6559,10646.0
2017-04-18 15:40:00,114.49,114.52,114.48,114.51,9925.0,77.6559,77.6763,77.6492,77.6695,9925.0
2017-04-18 15:45:00,114.52,114.52,114.51,114.52,3435.0,77.6763,77.6763,77.6695,77.6763,3435.0
2017-04-18 15:50:00,114.52,114.52,114.5,114.51,6172.0,77.6763,77.6763,77.6627,77.6695,6172.0
2017-04-18 15:55:00,114.5,114.55,114.5,114.51,386837.0,77.6627,77.6966,77.6627,77.6695,386837.0
2017-04-19 09:30:00,114.58,114.61,114.52,114.52,9687.0,77.717,77.7373,77.6763,77.6763,9687.0
2017-04-19 09:35:00,114.53,114.53,114.52,114.52,5131.0,77.6831,77.6831,77.6763,77.6763,5131.0
2017-04-19 09:40:00,114.52,114.56,114.5,114.5,27335.0,77.6763,77.7034,77.6627,77.6627,27335.0
2017-04-19 09:45:00,114.5,114.52,114.47,114.48,15581.0,77.6627,77.6763,77.6424,77.6492,15581.0
2017-04-19 09:50:00,114.48,114.51,114.48,114.48,7277.0,77.6492,77.6695,77.6492,77.6492,7277.0
2017-04-19 09:55:00,114.49,114.5,114.44,114.45,16222.0,77.6559,77.6627,77.622,77.6288,16222.0
2017-04-19 10:00:00,114.44,114.48,114.44,114.46,2294.0,77.622,77.6492,77.622,77.6356,2294.0
2017-04-19 10:05:00,114.45,114.46,114.44,114.44,4334.0,77.6288,77.6356,77.622,77.622,4334.0
2017-04-19 10:10:00,114.45,114.45,114.4,114.41,7786.0,77.6288,77.6288,77.5949,77.6017,7786.0
2017-04-19 10:15:00,114.4,114.42,114.36,114.38,133813.0,77.5949,77.6085,77.5678,77.5813,133813.0
2017-04-19 10:20:00,114.38,114.43,114.37,114.4,9398.0,77.5813,77.6152,77.5746,77.5949,9398.0
2017-04-19 10:25:00,114.38,114.4,114.35,114.4,8467.0,77.5813,77.5949,77.561,77.5949,8467.0
2017-04-19 10:30:00,114.39,114.4,114.37,114.4,30787.0,77.5881,77.5949,77.5746,77.5949,30787.0
2017-04-19 10:35:00,114.39,114.4,114.37,114.38,29819.0,77.5881,77.5949,77.5746,77.5813,29819.0
2017-04-19 10:40:00,114.38,114.43,114.38,114.39,23503.0,77.5813,77.6152,77.5813,77.5881,23503.0
2017-04-19 10:45:00,114.4,114.43,114.37,114.4,24397.0,77.5949,77.6152,77.5746,77.5949,24397.0
2017-04-19 10:50:00,114.39,114.4,114.37,114.38,7406.0,77.5881,77.5949,77.5746,77.5813,7406.0
2017-04-19 10:55:00,114.38,114.39,114.35,114.37,14930.0,77.5813,77.5881,77.561,77.5746,14930.0
2017-04-19 11:00:00,114.37,114.4,114.35,114.39,26424.0,77.5746,77.5949,77.561,77.5881,26424.0
2017-04-19 11:05:00,114.38,114.39,114.36,114.36,9627.0,77.5813,77.5881,77.5678,77.5678,9627.0
2017-04-19 11:10:00,114.35,114.37,114.35,114.36,9936.0,77.561,77.5746,77.561,77.5678,9936.0
2017-04-19 11:15:00,114.36,114.36,114.33,114.36,23717.0,77.5678,77.5678,77.5474,77.5678,23717.0
2017-04-19 11:20:00,114.36,114.36,114.32,114.32,25349.0,77.5678,77.5678,77.5406,77.5406,25349.0
2017-04-19 11:25:00,114.32,114.34,114.32,114.32,7427.0,77.5406,77.5542,77.5406,77.5406,7427.0
2017-04-19 11:30:00,114.32,114.34,114.31,114.31,23045.0,77.5406,77.5542,77.5339,77.5339,23045.0
2017-04-19 11:35:00,114.31,114.32,114.3,114.31,10768.0,77.5339,77.5406,77.5271,77.5339,10768.0
2017-04-19 11:40:00,114.3,114.32,114.3,114.3,14879.0,77.5271,77.5406,77.5271,77.5271,14879.0
2017-04-19 11:45:00,114.3,114.3,114.28,114.3,14858.0,77.5271,77.5271,77.5135,77.5271,14858.0
2017-04-19 11:50:00,114.3,114.3,114.28,114.28,39946.0,77.5271,77.5271,77.5135,77.5135,39946.0
2017-04-19 11:55:00,114.28,114.29,114.27,114.27,10418.0,77.5135,77.5203,77.5067,77.5067,10418.0
2017-04-19 12:00:00,114.27,114.3,114.26,114.27,13385.0,77.5067,77.5271,77.4999,77.5067,13385.0
2017-04-19 12:05:00,114.27,114.28,114.26,114.27,9855.0,77.5067,77.5135,77.4999,77.5067,9855.0
2017-04-19 12:10:00,114.27,114.28,114.26,114.27,9000.0,77.5067,77.5135,77.4999,77.5067,9000.0
2017-04-19 12:15:00,114.28,114.28,114.26,114.26,6732.0,77.5135,77.5135,77.4999,77.4999,6732.0
2017-04-19 12:20:00,114.26,114.28,114.26,114.28,9311.0,77.4999,77.5135,77.4999,77.5135,9311.0
2017-04-19 12:25:00,114.28,114.29,114.27,114.28,7558.0,77.5135,77.5203,77.5067,77.5135,7558.0
2017-04-19 12:30:00,114.27,114.32,114.27,114.32,2324.0,77.5067,77.5406,77.5067,77.5406,2324.0
2017-04-19 12:35:00,114.33,114.33,114.29,114.29,298420.0,77.5474,77.5474,77.5203,77.5203,298420.0
2017-04-19 12:40:00,114.29,114.3,114.25,114.29,122777.0,77.5203,77.5271,77.4932,77.5203,122777.0
2017-04-19 12:45:00,114.29,114.29,114.28,114.28,3438.0,77.5203,77.5203,77.5135,77.5135,3438.0
2017-04-19 12:50:00,114.28,114.28,114.27,114.28,26304.0,77.5135,77.5135,77.5067,77.5135,26304.0
2017-04-19 12:55:00,114.27,114.29,114.27,114.27,23163.0,77.5067,77.5203,77.5067,77.5067,23163.0
2017-04-19 13:00:00,114.26,114.27,114.23,114.24,96256.0,77.4999,77.5067,77.4796,77.4864,96256.0
2017-04-19 13:05:00,114.23,114.24,114.2,114.23,255869.0,77.4796,77.4864,77.4592,77.4796,255869.0
2017-04-19 13:10:00,114.23,114.23,114.2,114.22,31766.0,77.4796,77.4796,77.4592,77.4728,31766.0
2017-04-19 13:15:00,114.22,114.22,114.17,114.2,64643.0,77.4728,77.4728,77.4389,77.4592,64643.0
2017-04-19 13:20:00,114.21,114.21,114.19,114.2,1600.0,77.466,77.466,77.4525,77.4592,1600.0
2017-04-19 13:25:00,114.2,114.2,114.18,114.18,4243.0,77.4592,77.4592,77.4457,77.4457,4243.0
2017-04-19 13:30:00,114.18,114.2,114.18,114.2,2142.0,77.4457,77.4592,77.4457,77.4592,2142.0
2017-04-19 13:35:00,114.19,114.19,114.18,114.19,39559.0,77.4525,77.4525,77.4457,77.4525,39559.0
2017-04-19 13:40:00,114.19,114.2,114.18,114.18,43986.0,77.4525,77.4592,77.4457,77.4457,43986.0
2017-04-19 13:45:00,114.19,114.21,114.18,114.2,11467.0,77.4525,77.466,77.4457,77.4592,11467.0
2017-04-19 13:50:00,114.2,114.21,114.19,114.19,3631.0,77.4592,77.466,77.4525,77.4525,3631.0
2017-04-19 13:55:00,114.18,114.25,114.18,114.22,162059.0,77.4457,77.4932,77.4457,77.4728,162059.0
2017-04-19 14:00:00,114.21,114.24,114.21,114.23,16204.0,77.466,77.4864,77.466,77.4796,16204.0
2017-04-19 14:05:00,114.24,114.25,114.2,114.21,36938.0,77.4864,77.4932,77.4592,77.466,36938.0
2017-04-19 14:10:00,114.22,114.29,114.21,114.29,49202.0,77.4728,77.5203,77.466,77.5203,49202.0
2017-04-19 14:15:00,114.28,114.28,114.23,114.26,9662.0,77.5135,77.5135,77.4796,77.4999,9662.0
2017-04-19 14:20:00,114.26,114.27,114.19,114.22,282491.0,77.4999,77.5067,77.4525,77.4728,282491.0
2017-04-19 14:25:00,114.22,114.23,114.19,114.23,114010.0,77.4728,77.4796,77.4525,77.4796,114010.0
2017-04-19 14:30:00,114.22,114.24,114.21,114.23,7403.0,77.4728,77.4864,77.466,77.4796,7403.0
2017-04-19 14:35:00,114.23,114.23,114.2,114.22,4839.0,77.4796,77.4796,77.4592,77.4728,4839.0
2017-04-19 14:40:00,114.22,114.22,114.19,114.21,58330.0,77.4728,77.4728,77.4525,77.466,58330.0
2017-04-19 14:45:00,114.21,114.22,114.19,114.22,7686.0,77.466,77.4728,77.4525,77.4728,7686.0
2017-04-19 14:50:00,114.22,114.22,114.21,114.22,6689.0,77.4728,77.4728,77.466,77.4728,6689.0
2017-04-19 14:55:00,114.22,114.22,114.21,114.22,9259.0,77.4728,77.4728,77.466,77.4728,9259.0
2017-04-19 15:00:00,114.22,114.22,114.21,114.22,14593.0,77.4728,77.4728,77.466,77.4728,14593.0
2017-04-19 15:05:00,114.22,114.22,114.2,114.21,10906.0,77.4728,77.4728,77.4592,77.466,10906.0
2017-04-19 15:10:00,114.21,114.21,114.15,114.15,88511.0,77.466,77.466,77.4253,77.4253,88511.0
2017-04-19 15:15:00,114.14,114.16,114.13,114.16,18882.0,77.4185,77.4321,77.4118,77.4321,18882.0
2017-04-19 15:20:00,114.16,114.17,114.15,114.17,12369.0,77.4321,77.4389,77.4253,77.4389,12369.0
2017-04-19 15:25:00,114.17,114.19,114.17,114.18,33045.0,77.4389,77.4525,77.4389,77.4457,33045.0
2017-04-19 15:30:00,114.18,114.19,114.15,114.18,315853.0,77.4457,77.4525,77.4253,77.4457,315853.0
2017-04-19 15:35:00,114.18,114.22,114.18,114.22,9205.0,77.4457,77.4728,77.4457,77.4728,9205.0
2017-04-19 15:40:00,114.22,114.22,114.18,114.2,23242.0,77.4728,77.4728,77.4457,77.4592,23242.0
2017-04-19 15:45:00,114.19,114.2,114.19,114.2,22179.0,77.4525,77.4592,77.4525,77.4592,22179.0
2017-04-19 15:50:00,114.2,114.25,114.18,114.25,54249.0,77.4592,77.4932,77.4457,77.4932,54249.0
2017-04-19 15:55:00,114.24,114.24,114.16,114.17,188087.0,77.4864,77.4864,77.4321,77.4389,188087.0
2017-04-20 09:30:00,114.41,114.47,114.31,114.37,101307.0,77.6017,77.6424,77.5339,77.5746,101307.0
2017-04-20 09:35:00,114.36,114.39,114.34,114.35,32206.0,77.5678,77.5881,77.5542,77.561,32206.0
2017-04-20 09:40:00,114.34,114.35,114.33,114.35,4921.0,77.5542,77.561,77.5474,77.561,4921.0
2017-04-20 09:45:00,114.34,114.34,114.32,114.32,10892.0,77.5542,77.5542,77.5406,77.5406,10892.0
2017-04-20 09:50:00,114.32,114.32,114.3,114.31,10547.0,77.5406,77.5406,77.5271,77.5339,10547.0
2017-04-20 09:55:00,114.31,114.32,114.29,114.3,21632.0,77.5339,77.5406,77.5203,77.5271,21632.0
2017-04-20 10:00:00,114.29,114.3,114.26,114.28,34870.0,77.5203,77.5271,77.4999,77.5135,34870.0
2017-04-20 10:05:00,114.28,114.3,114.27,114.28,25806.0,77.5135,77.5271,77.5067,77.5135,25806.0
2017-04-20 10:10:00,114.27,114.28,114.26,114.27,39133.0,77.5067,77.5135,77.4999,77.5067,39133.0
2017-04-20 10:15:00,114.28,114.28,114.24,114.24,16800.0,77.5135,77.5135,77.4864,77.4864,16800.0
2017-04-20 10:20:00,114.24,114.27,114.21,114.25,29358.0,77.4864,77.5067,77.466,77.4932,29358.0
2017-04-20 10:25:00,114.25,114.26,114.25,114.25,4615.0,77.4932,77.4999,77.4932,77.4932,4615.0
2017-04-20 10:30:00,114.25,114.28,114.25,114.26,23867.0,77.4932,77.5135,77.4932,77.4999,23867.0
2017-04-20 10:35:00,114.26,114.26,114.24,114.25,18430.0,77.4999,77.4999,77.4864,77.4932,18430.0
2017-04-20 10:40:00,114.26,114.26,114.24,114.24,1866.0,77.4999,77.4999,77.4864,77.4864,1866.0
2017-04-20 10:45:00,114.25,114.25,114.24,114.24,6401.0,77.4932,77.4932,77.4864,77.4864,6401.0
2017-04-20 10:50:00,114.25,114.25,114.24,114.24,7228.0,77.4932,77.4932,77.4864,77.4864,7228.0
2017-04-20 10:55:00,114.24,114.25,114.24,114.24,19079.0,77.4864,77.4932,77.4864,77.4864,19079.0
2017-04-20 11:00:00,114.24,114.31,114.24,114.3,21586.0,77.4864,77.5339,77.4864,77.5271,21586.0
2017-04-20 11:05:00,114.31,114.31,114.26,114.27,8305.0,77.5339,77.5339,77.4999,77.5067,8305.0
2017-04-20 11:10:00,114.27,114.28,114.25,114.27,8700.0,77.5067,77.5135,77.4932,77.5067,8700.0
2017-04-20 11:15:00,114.26,114.29,114.25,114.29,9156.0,77.4999,77.5203,77.4932,77.5203,9156.0
2017-04-20 11:20:00,114.28,114.29,114.27,114.29,8146.0,77.5135,77.5203,77.5067,77.5203,8146.0
2017-04-20 11:25:00,114.28,114.28,114.24,114.25,11678.0,77.5135,77.5135,77.4864,77.4932,11678.0
2017-04-20 11:30:00,114.24,114.25,114.24,114.24,10376.0,77.4864,77.4932,77.4864,77.4864,10376.0
2017-04-20 11:35:00,114.24,114.26,114.23,114.26,9499.0,77.4864,77.4999,77.4796,77.4999,9499.0
2017-04-20 11:40:00,114.26,114.27,114.25,114.26,2355.0,77.4999,77.5067,77.4932,77.4999,2355.0
2017-04-20 11:45:00,114.26,114.28,114.25,114.28,8642.0,77.4999,77.5135,77.4932,77.5135,8642.0
2017-04-20 11:50:00,114.28,114.28,114.27,114.28,2955.0,77.5135,77.5135,77.5067,77.5135,2955.0
2017-04-20 11:55:00,114.28,114.32,114.27,114.3,33518.0,77.5135,77.5406,77.5067,77.5271,33518.0
2017-04-20 12:00:00,114.29,114.3,114.25,114.25,3115.0,77.5203,77.5271,77.4932,77.4932,3115.0
2017-04-20 12:05:00,114.27,114.27,114.22,114.22,5068.0,77.5067,77.5067,77.4728,77.4728,5068.0
2017-04-20 12:10:00,114.22,114.24,114.22,114.23,8873.0,77.4728,77.4864,77.4728,77.4796,8873.0
2017-04-20 12:15:00,114.23,114.24,114.22,114.23,5015.0,77.4796,77.4864,77.4728,77.4796,5015.0
2017-04-20 12:20:00,114.23,114.23,114.22,114.23,3688.0,77.4796,77.4796,77.4728,77.4796,3688.0
2017-04-20 12:25:00,114.23,114.25,114.22,114.25,7037.0,77.4796,77.4932,77.4728,77.4932,7037.0
2017-04-20 12:30:00,114.25,114.26,114.25,114.25,12346.0,77.4932,77.4999,77.4932,77.4932,12346.0
2017-04-20 12:35:00,114.25,114.26,114.22,114.24,2377.0,77.4932,77.4999,77.4728,77.4864,2377.0
2017-04-20 12:40:00,114.22,114.24,114.22,114.23,4521.0,77.4728,77.4864,77.4728,77.4796,4521.0
2017-04-20 12:45:00,114.23,114.24,114.23,114.23,9435.0,77.4796,77.4864,77.4796,77.4796,9435.0
2017-04-20 12:50:00,114.24,114.24,114.23,114.23,6129.0,77.4864,77.4864,77.4796,77.4796,6129.0
2017-04-20 12:55:00,114.23,114.24,114.23,114.23,5109.0,77.4796,77.4864,77.4796,77.4796,5109.0
2017-04-20 13:00:00,114.23,114.24,114.23,114.23,4312.0,77.4796,77.4864,77.4796,77.4796,4312.0
2017-04-20 13:05:00,114.23,114.25,114.23,114.25,8978.0,77.4796,77.4932,77.4796,77.4932,8978.0
2017-04-20 13:10:00,114.24,114.26,114.24,114.25,4807.0,77.4864,77.4999,77.4864,77.4932,4807.0
2017-04-20 13:15:00,114.26,114.28,114.25,114.28,7930.0,77.4999,77.5135,77.4932,77.5135,7930.0
2017-04-20 13:20:00,114.27,114.28,114.26,114.28,13126.0,77.5067,77.5135,77.4999,77.5135,13126.0
2017-04-20 13:25:00,114.28,114.3,114.28,114.29,10281.0,77.5135,77.5271,77.5135,77.5203,10281.0
2017-04-20 13:30:00,114.3,114.3,114.3,114.3,4271.0,77.5271,77.5271,77.5271,77.5271,4271.0
2017-04-20 13:35:00,114.3,114.3,114.25,114.26,12909.0,77.5271,77.5271,77.4932,77.4999,12909.0
2017-04-20 13:40:00,114.26,114.27,114.25,114.27,3844.0,77.4999,77.5067,77.4932,77.5067,3844.0
2017-04-20 13:45:00,114.27,114.27,114.25,114.25,14100.0,77.5067,77.5067,77.4932,77.4932,14100.0
2017-04-20 13:50:00,114.26,114.27,114.25,114.27,16460.0,77.4999,77.5067,77.4932,77.5067,16460.0
2017-04-20 13:55:00,114.27,114.27,114.25,114.26,11917.0,77.5067,77.5067,77.4932,77.4999,11917.0
2017-04-20 14:00:00,114.25,114.29,114.25,114.28,29786.0,77.4932,77.5203,77.4932,77.5135,29786.0
2017-04-20 14:05:00,114.29,114.31,114.29,114.31,9687.0,77.5203,77.5339,77.5203,77.5339,9687.0
2017-04-20 14:10:00,114.31,114.31,114.3,114.31,8179.0,77.5339,77.5339,77.5271,77.5339,8179.0
2017-04-20 14:15:00,114.3,114.35,114.3,114.34,17047.0,77.5271,77.561,77.5271,77.5542,17047.0
2017-04-20 14:20:00,114.35,114.35,114.33,114.33,18284.0,77.561,77.561,77.5474,77.5474,18284.0
2017-04-20 14:25:00,114.33,114.34,114.28,114.3,51202.0,77.5474,77.5542,77.5135,77.5271,51202.0
2017-04-20 14:30:00,114.3,114.31,114.27,114.3,11853.0,77.5271,77.5339,77.5067,77.5271,11853.0
2017-04-20 14:35:00,114.3,114.31,114.29,114.31,62580.0,77.5271,77.5339,77.5203,77.5339,62580.0
2017-04-20 14:40:00,114.3,114.31,114.27,114.27,3805.0,77.5271,77.5339,77.5067,77.5067,3805.0
2017-04-20 14:45:00,114.25,114.27,114.25,114.26,8056.0,77.4932,77.5067,77.4932,77.4999,8056.0
2017-04-20 14:50:00,114.26,114.29,114.26,114.28,9057.0,77.4999,77.5203,77.4999,77.5135,9057.0
2017-04-20 14:55:00,114.29,114.29,114.26,114.29,9739.0,77.5203,77.5203,77.4999,77.5203,9739.0
2017-04-20 15:00:00,114.29,114.3,114.27,114.27,4896.0,77.5203,77.5271,77.5067,77.5067,4896.0
2017-04-20 15:05:00,114.29,114.29,114.27,114.27,10236.0,77.5203,77.5203,77.5067,77.5067,10236.0
2017-04-20 15:10:00,114.27,114.28,114.27,114.28,6413.0,77.5067,77.5135,77.5067,77.5135,6413.0
2017-04-20 15:15:00,114.28,114.29,114.27,114.28,10230.0,77.5135,77.5203,77.5067,77.5135,10230.0
2017-04-20 15:20:00,114.27,114.29,114.27,114.28,7136.0,77.5067,77.5203,77.5067,77.5135,7136.0
2017-04-20 15:25:00,114.28,114.29,114.27,114.28,9975.0,77.5135,77.5203,77.5067,77.5135,9975.0
2017-04-20 15:30:00,114.27,114.31,114.27,114.3,11410.0,77.5067,77.5339,77.5067,77.5271,11410.0
2017-04-20 15:35:00,114.3,114.34,114.29,114.34,5715.0,77.5271,77.5542,77.5203,77.5542,5715.0
2017-04-20 15:40:00,114.33,114.34,114.31,114.32,5964.0,77.5474,77.5542,77.5339,77.5406,5964.0
2017-04-20 15:45:00,114.32,114.33,114.28,114.28,16976.0,77.5406,77.5474,77.5135,77.5135,16976.0
2017-04-20 15:50:00,114.28,114.3,114.26,114.27,24713.0,77.5135,77.5271,77.4999,77.5067,24713.0
2017-04-20 15:55:00,114.27,114.31,114.25,114.27,39950.0,77.5067,77.5339,77.4932,77.5067,39950.0
2017-04-21 09:30:00,114.5,114.53,114.45,114.52,13935.0,77.6627,77.6831,77.6288,77.6763,13935.0
2017-04-21 09:35:00,114.51,114.51,114.48,114.49,11870.0,77.6695,77.6695,77.6492,77.6559,11870.0
2017-04-21 09:40:00,114.49,114.5,114.47,114.5,3207.0,77.6559,77.6627,77.6424,77.6627,3207.0
2017-04-21 09:45:00,114.5,114.5,114.47,114.5,4040.0,77.6627,77.6627,77.6424,77.6627,4040.0
2017-04-21 09:50:00,114.5,114.51,114.46,114.49,9903.0,77.6627,77.6695,77.6356,77.6559,9903.0
2017-04-21 09:55:00,114.5,114.5,114.49,114.5,3728.0,77.6627,77.6627,77.6559,77.6627,3728.0
2017-04-21 10:00:00,114.5,114.51,114.49,114.5,14552.0,77.6627,77.6695,77.6559,77.6627,14552.0
2017-04-21 10:05:00,114.5,114.52,114.5,114.51,11239.0,77.6627,77.6763,77.6627,77.6695,11239.0
2017-04-21 10:10:00,114.51,114.52,114.5,114.52,6577.0,77.6695,77.6763,77.6627,77.6763,6577.0
2017-04-21 10:15:00,114.52,114.55,114.51,114.54,29694.0,77.6763,77.6966,77.6695,77.6899,29694.0
2017-04-21 10:20:00,114.54,114.55,114.53,114.55,5821.0,77.6899,77.6966,77.6831,77.6966,5821.0
2017-04-21 10:25:00,114.55,114.58,114.52,114.52,23723.0,77.6966,77.717,77.6763,77.6763,23723.0
2017-04-21 10:30:00,114.53,114.55,114.53,114.55,11303.0,77.6831,77.6966,77.6831,77.6966,11303.0
2017-04-21 10:35:00,114.55,114.56,114.5,114.53,12184.0,77.6966,77.7034,77.6627,77.6831,12184.0
2017-04-21 10:40:00,114.53,114.54,114.51,114.52,7515.0,77.6831,77.6899,77.6695,77.6763,7515.0
2017-04-21 10:45:00,114.52,114.53,114.52,114.53,4867.0,77.6763,77.6831,77.6763,77.6831,4867.0
2017-04-21 10:50:00,114.53,114.55,114.49,114.55,11644.0,77.6831,77.6966,77.6559,77.6966,11644.0
2017-04-21 10:55:00,114.55,114.55,114.51,114.53,8443.0,77.6966,77.6966,77.6695,77.6831,8443.0
2017-04-21 11:00:00,114.53,114.55,114.52,114.54,5979.0,77.6831,77.6966,77.6763,77.6899,5979.0
2017-04-21 11:05:00,114.54,114.55,114.52,114.55,9451.0,77.6899,77.6966,77.6763,77.6966,9451.0
2017-04-21 11:10:00,114.55,114.55,114.53,114.55,5850.0,77.6966,77.6966,77.6831,77.6966,5850.0
2017-04-21 11:15:00,114.55,114.56,114.54,114.55,8225.0,77.6966,77.7034,77.6899,77.6966,8225.0
2017-04-21 11:20:00,114.55,114.56,114.54,114.55,16534.0,77.6966,77.7034,77.6899,77.6966,16534.0
2017-04-21 11:25:00,114.55,114.6,114.55,114.57,31087.0,77.6966,77.7306,77.6966,77.7102,31087.0
2017-04-21 11:30:00,114.57,114.6,114.57,114.6,104990.0,77.7102,77.7306,77.7102,77.7306,104990.0
2017-04-21 11:35:00,114.6,114.6,114.58,114.59,11739.0,77.7306,77.7306,77.717,77.7238,11739.0
2017-04-21 11:40:00,114.59,114.6,114.58,114.59,4702.0,77.7238,77.7306,77.717,77.7238,4702.0
2017-04-21 11:45:00,114.59,114.59,114.56,114.58,21188.0,77.7238,77.7238,77.7034,77.717,21188.0
2017-04-21 11:50:00,114.58,114.59,114.58,114.59,4537.0,77.717,77.7238,77.717,77.7238,4537.0
2017-04-21 11:55:00,114.59,114.59,114.57,114.59,5239.0,77.7238,77.7238,77.7102,77.7238,5239.0
2017-04-21 12:00:00,114.59,114.59,114.54,114.57,15541.0,77.7238,77.7238,77.6899,77.7102,15541.0
2017-04-21 12:05:00,114.57,114.58,114.56,114.57,5922.0,77.7102,77.717,77.7034,77.7102,5922.0
2017-04-21 12:10:00,114.57,114.58,114.55,114.57,8240.0,77.7102,77.717,77.6966,77.7102,8240.0
2017-04-21 12:15:00,114.57,114.58,114.55,114.57,3940.0,77.7102,77.717,77.6966,77.7102,3940.0
2017-04-21 12:20:00,114.57,114.59,114.57,114.59,22772.0,77.7102,77.7238,77.7102,77.7238,22772.0
2017-04-21 12:25:00,114.59,114.59,114.58,114.59,6309.0,77.7238,77.7238,77.717,77.7238,6309.0
2017-04-21 12:30:00,114.59,114.59,114.58,114.59,4405.0,77.7238,77.7238,77.717,77.7238,4405.0
2017-04-21 12:35:00,114.59,114.59,114.58,114.59,7842.0,77.7238,77.7238,77.717,77.7238,7842.0
2017-04-21 12:40:00,114.59,114.59,114.58,114.59,2966.0,77.7238,77.7238,77.717,77.7238,2966.0
2017-04-21 12:45:00,114.59,114.59,114.58,114.59,10277.0,77.7238,77.7238,77.717,77.7238,10277.0
2017-04-21 12:50:00,114.59,114.6,114.58,114.59,4065.0,77.7238,77.7306,77.717,77.7238,4065.0
2017-04-21 12:55:00,114.59,114.6,114.58,114.59,4850.0,77.7238,77.7306,77.717,77.7238,4850.0
2017-04-21 13:00:00,114.59,114.6,114.59,114.6,3810.0,77.7238,77.7306,77.7238,77.7306,3810.0
2017-04-21 13:05:00,114.59,114.6,114.59,114.6,7592.0,77.7238,77.7306,77.7238,77.7306,7592.0
2017-04-21 13:10:00,114.59,114.6,114.56,114.58,15163.0,77.7238,77.7306,77.7034,77.717,15163.0
2017-04-21 13:15:00,114.58,114.58,114.57,114.58,5519.0,77.717,77.717,77.7102,77.717,5519.0
2017-04-21 13:20:00,114.58,114.58,114.56,114.57,6900.0,77.717,77.717,77.7034,77.7102,6900.0
2017-04-21 13:25:00,114.57,114.57,114.56,114.57,5800.0,77.7102,77.7102,77.7034,77.7102,5800.0
2017-04-21 13:30:00,114.57,114.59,114.57,114.59,8703.0,77.7102,77.7238,77.7102,77.7238,8703.0
2017-04-21 13:35:00,114.59,114.6,114.57,114.58,7477.0,77.7238,77.7306,77.7102,77.717,7477.0
2017-04-21 13:40:00,114.58,114.59,114.56,114.57,10621.0,77.717,77.7238,77.7034,77.7102,10621.0
2017-04-21 13:45:00,114.57,114.57,114.56,114.57,5910.0,77.7102,77.7102,77.7034,77.7102,5910.0
2017-04-21 13:50:00,114.57,114.57,114.56,114.57,7170.0,77.7102,77.7102,77.7034,77.7102,7170.0
2017-04-21 13:55:00,114.57,114.57,114.54,114.57,25263.0,77.7102,77.7102,77.6899,77.7102,25263.0
2017-04-21 14:00:00,114.57,114.57,114.55,114.55,14506.0,77.7102,77.7102,77.6966,77.6966,14506.0
2017-04-21 14:05:00,114.55,114.57,114.53,114.57,8613.0,77.6966,77.7102,77.6831,77.7102,8613.0
2017-04-21 14:10:00,114.56,114.57,114.55,114.55,15762.0,77.7034,77.7102,77.6966,77.6966,15762.0
2017-04-21 14:15:00,114.57,114.57,114.55,114.56,7881.0,77.7102,77.7102,77.6966,77.7034,7881.0
2017-04-21 14:20:00,114.56,114.56,114.51,114.54,14153.0,77.7034,77.7034,77.6695,77.6899,14153.0
2017-04-21 14:25:00,114.54,114.56,114.53,114.56,10344.0,77.6899,77.7034,77.6831,77.7034,10344.0
2017-04-21 14:30:00,114.56,114.56,114.55,114.56,7208.0,77.7034,77.7034,77.6966,77.7034,7208.0
2017-04-21 14:35:00,114.56,114.57,114.55,114.56,12831.0,77.7034,77.7102,77.6966,77.7034,12831.0
2017-04-21 14:40:00,114.56,114.56,114.55,114.56,15258.0,77.7034,77.7034,77.6966,77.7034,15258.0
2017-04-21 14:45:00,114.56,114.57,114.54,114.56,8572.0,77.7034,77.7102,77.6899,77.7034,8572.0
2017-04-21 14:50:00,114.56,114.57,114.54,114.56,14151.0,77.7034,77.7102,77.6899,77.7034,14151.0
2017-04-21 14:55:00,114.56,114.57,114.53,114.55,12145.0,77.7034,77.7102,77.6831,77.6966,12145.0
2017-04-21 15:00:00,114.55,114.57,114.52,114.57,22682.0,77.6966,77.7102,77.6763,77.7102,22682.0
2017-04-21 15:05:00,114.57,114.57,114.54,114.56,10900.0,77.7102,77.7102,77.6899,77.7034,10900.0
2017-04-21 15:10:00,114.56,114.56,114.54,114.55,10694.0,77.7034,77.7034,77.6899,77.6966,10694.0
2017-04-21 15:15:00,114.55,114.56,114.54,114.55,12892.0,77.6966,77.7034,77.6899,77.6966,12892.0
2017-04-21 15:20:00,114.55,114.56,114.54,114.56,14864.0,77.6966,77.7034,77.6899,77.7034,14864.0
2017-04-21 15:25:00,114.56,114.57,114.55,114.56,14261.0,77.7034,77.7102,77.6966,77.7034,14261.0
2017-04-21 15:30:00,114.56,114.57,114.55,114.56,19890.0,77.7034,77.7102,77.6966,77.7034,19890.0
2017-04-21 15:35:00,114.56,114.57,114.55,114.56,16172.0,77.7034,77.7102,77.6966,77.7034,16172.0
2017-04-21 15:40:00,114.56,114.58,114.56,114.57,17016.0,77.7034,77.717,77.7034,77.7102,17016.0
2017-04-21 15:45:00,114.57,114.59,114.56,114.59,21439.0,77.7102,77.7238,77.7034,77.7238,21439.0
2017-04-21 15:50:00,114.59,114.6,114.58,114.6,29964.0,77.7238,77.7306,77.717,77.7306,29964.0
2017-04-21 15:55:00,114.6,114.61,114.55,114.55,34308.0,77.7306,77.7373,77.6966,77.6966,34308.0
2017-04-24 09:30:00,114.59,114.77,114.59,114.66,19323.0,77.7238,77.8459,77.7238,77.7713,19323.0
2017-04-24 09:35:00,114.66,114.68,114.64,114.65,8654.0,77.7713,77.7848,77.7577,77.7645,8654.0
2017-04-24 09:40:00,114.65,114.66,114.63,114.64,30210.0,77.7645,77.7713,77.7509,77.7577,30210.0
2017-04-24 09:45:00,114.64,114.66,114.62,114.65,114137.0,77.7577,77.7713,77.7441,77.7645,114137.0
2017-04-24 09:50:00,114.65,114.68,114.63,114.67,109208.0,77.7645,77.7848,77.7509,77.778,109208.0
2017-04-24 09:55:00,114.67,114.68,114.63,114.64,5597.0,77.778,77.7848,77.7509,77.7577,5597.0
2017-04-24 10:00:00,114.67,114.68,114.66,114.66,3304.0,77.778,77.7848,77.7713,77.7713,3304.0
2017-04-24 10:05:00,114.68,114.7,114.67,114.7,8854.0,77.7848,77.7984,77.778,77.7984,8854.0
2017-04-24 10:10:00,114.7,114.71,114.69,114.69,17412.0,77.7984,77.8052,77.7916,77.7916,17412.0
2017-04-24 10:15:00,114.7,114.72,114.69,114.72,34131.0,77.7984,77.8119,77.7916,77.8119,34131.0
2017-04-24 10:20:00,114.72,114.73,114.71,114.72,27102.0,77.8119,77.8187,77.8052,77.8119,27102.0
2017-04-24 10:25:00,114.72,114.73,114.69,114.7,89215.0,77.8119,77.8187,77.7916,77.7984,89215.0
2017-04-24 10:30:00,114.69,114.71,114.69,114.71,6220.0,77.7916,77.8052,77.7916,77.8052,6220.0
2017-04-24 10:35:00,114.71,114.71,114.68,114.68,44422.0,77.8052,77.8052,77.7848,77.7848,44422.0
2017-04-24 10:40:00,114.68,114.69,114.65,114.66,43486.0,77.7848,77.7916,77.7645,77.7713,43486.0
2017-04-24 10:45:00,114.66,114.69,114.66,114.69,5686.0,77.7713,77.7916,77.7713,77.7916,5686.0
2017-04-24 10:50:00,114.7,114.72,114.68,114.72,9763.0,77.7984,77.8119,77.7848,77.8119,9763.0
2017-04-24 10:55:00,114.71,114.75,114.7,114.75,21387.0,77.8052,77.8323,77.7984,77.8323,21387.0
2017-04-24 11:00:00,114.75,114.75,114.72,114.72,19372.0,77.8323,77.8323,77.8119,77.8119,19372.0
2017-04-24 11:05:00,114.71,114.72,114.7,114.7,59732.0,77.8052,77.8119,77.7984,77.7984,59732.0
2017-04-24 11:10:00,114.7,114.7,114.69,114.7,5947.0,77.7984,77.7984,77.7916,77.7984,5947.0
2017-04-24 11:15:00,114.69,114.7,114.69,114.69,11000.0,77.7916,77.7984,77.7916,77.7916,11000.0
2017-04-24 11:20:00,114.69,114.7,114.68,114.69,2368.0,77.7916,77.7984,77.7848,77.7916,2368.0
2017-04-24 11:25:00,114.69,114.69,114.68,114.69,4814.0,77.7916,77.7916,77.7848,77.7916,4814.0
2017-04-24 11:30:00,114.69,114.7,114.68,114.7,6903.0,77.7916,77.7984,77.7848,77.7984,6903.0
2017-04-24 11:35:00,114.7,114.71,114.69,114.71,11416.0,77.7984,77.8052,77.7916,77.8052,11416.0
2017-04-24 11:40:00,114.71,114.74,114.7,114.74,10501.0,77.8052,77.8255,77.7984,77.8255,10501.0
2017-04-24 11:45:00,114.75,114.75,114.73,114.74,9924.0,77.8323,77.8323,77.8187,77.8255,9924.0
2017-04-24 11:50:00,114.73,114.75,114.73,114.75,34346.0,77.8187,77.8323,77.8187,77.8323,34346.0
2017-04-24 11:55:00,114.75,114.75,114.74,114.75,6629.0,77.8323,77.8323,77.8255,77.8323,6629.0
2017-04-24 12:00:00,114.75,114.75,114.74,114.75,7206.0,77.8323,77.8323,77.8255,77.8323,7206.0
2017-04-24 12:05:00,114.75,114.75,114.74,114.75,4409.0,77.8323,77.8323,77.8255,77.8323,4409.0
2017-04-24 12:10:00,114.75,114.75,114.74,114.74,16954.0,77.8323,77.8323,77.8255,77.8255,16954.0
2017-04-24 12:15:00,114.75,114.75,114.74,114.75,6712.0,77.8323,77.8323,77.8255,77.8323,6712.0
2017-04-24 12:20:00,114.75,114.75,114.74,114.75,5763.0,77.8323,77.8323,77.8255,77.8323,5763.0
2017-04-24 12:25:00,114.74,114.75,114.74,114.75,2200.0,77.8255,77.8323,77.8255,77.8323,2200.0
2017-04-24 12:30:00,114.75,114.75,114.74,114.75,5134.0,77.8323,77.8323,77.8255,77.8323,5134.0
2017-04-24 12:35:00,114.75,114.76,114.74,114.76,19948.0,77.8323,77.8391,77.8255,77.8391,19948.0
2017-04-24 12:40:00,114.76,114.76,114.75,114.75,6919.0,77.8391,77.8391,77.8323,77.8323,6919.0
2017-04-24 12:45:00,114.76,114.76,114.75,114.76,4400.0,77.8391,77.8391,77.8323,77.8391,4400.0
2017-04-24 12:50:00,114.76,114.76,114.74,114.75,12871.0,77.8391,77.8391,77.8255,77.8323,12871.0
2017-04-24 12:55:00,114.76,114.76,114.74,114.74,12975.0,77.8391,77.8391,77.8255,77.8255,12975.0
2017-04-24 13:00:00,114.75,114.76,114.74,114.75,4900.0,77.8323,77.8391,77.8255,77.8323,4900.0
2017-04-24 13:05:00,114.75,114.75,114.73,114.73,8783.0,77.8323,77.8323,77.8187,77.8187,8783.0
2017-04-24 13:10:00,114.73,114.74,114.73,114.73,12760.0,77.8187,77.8255,77.8187,77.8187,12760.0
2017-04-24 13:15:00,114.74,114.74,114.73,114.74,7691.0,77.8255,77.8255,77.8187,77.8255,7691.0
2017-04-24 13:20:00,114.74,114.76,114.73,114.75,32117.0,77.8255,77.8391,77.8187,77.8323,32117.0
2017-04-24 13:25:00,114.75,114.76,114.74,114.76,9912.0,77.8323,77.8391,77.8255,77.8391,9912.0
2017-04-24 13:30:00,114.76,114.76,114.75,114.76,4678.0,77.8391,77.8391,77.8323,77.8391,4678.0
2017-04-24 13:35:00,114.76,114.77,114.75,114.77,11616.0,77.8391,77.8459,77.8323,77.8459,11616.0
2017-04-24 13:40:00,114.77,114.79,114.77,114.78,33357.0,77.8459,77.8594,77.8459,77.8526,33357.0
2017-04-24 13:45:00,114.78,114.83,114.78,114.83,20896.0,77.8526,77.8866,77.8526,77.8866,20896.0
2017-04-24 13:50:00,114.82,114.83,114.81,114.82,34722.0,77.8798,77.8866,77.873,77.8798,34722.0
2017-04-24 13:55:00,114.82,114.82,114.8,114.81,13502.0,77.8798,77.8798,77.8662,77.873,13502.0
2017-04-24 14:00:00,114.81,114.82,114.8,114.82,11100.0,77.873,77.8798,77.8662,77.8798,11100.0
2017-04-24 14:05:00,114.82,114.82,114.8,114.81,41984.0,77.8798,77.8798,77.8662,77.873,41984.0
2017-04-24 14:10:00,114.81,114.82,114.8,114.81,11088.0,77.873,77.8798,77.8662,77.873,11088.0
2017-04-24 14:15:00,114.81,114.81,114.76,114.77,19747.0,77.873,77.873,77.8391,77.8459,19747.0
2017-04-24 14:20:00,114.79,114.79,114.75,114.78,18256.0,77.8594,77.8594,77.8323,77.8526,18256.0
2017-04-24 14:25:00,114.79,114.81,114.78,114.81,17342.0,77.8594,77.873,77.8526,77.873,17342.0
2017-04-24 14:30:00,114.81,114.81,114.8,114.81,6406.0,77.873,77.873,77.8662,77.873,6406.0
2017-04-24 14:35:00,114.81,114.81,114.8,114.81,9960.0,77.873,77.873,77.8662,77.873,9960.0
2017-04-24 14:40:00,114.81,114.84,114.8,114.84,31488.0,77.873,77.8933,77.8662,77.8933,31488.0
2017-04-24 14:45:00,114.84,114.84,114.83,114.84,10947.0,77.8933,77.8933,77.8866,77.8933,10947.0
2017-04-24 14:50:00,114.84,114.88,114.83,114.84,81360.0,77.8933,77.9205,77.8866,77.8933,81360.0
2017-04-24 14:55:00,114.85,114.85,114.84,114.85,14400.0,77.9001,77.9001,77.8933,77.9001,14400.0
2017-04-24 15:00:00,114.85,114.85,114.84,114.85,22029.0,77.9001,77.9001,77.8933,77.9001,22029.0
2017-04-24 15:05:00,114.84,114.85,114.84,114.85,8428.0,77.8933,77.9001,77.8933,77.9001,8428.0
2017-04-24 15:10:00,114.85,114.86,114.84,114.85,21324.0,77.9001,77.9069,77.8933,77.9001,21324.0
2017-04-24 15:15:00,114.85,114.87,114.84,114.87,41408.0,77.9001,77.9137,77.8933,77.9137,41408.0
2017-04-24 15:20:00,114.87,114.87,114.86,114.87,24898.0,77.9137,77.9137,77.9069,77.9137,24898.0
2017-04-24 15:25:00,114.87,114.89,114.86,114.89,48377.0,77.9137,77.9273,77.9069,77.9273,48377.0
2017-04-24 15:30:00,114.89,114.89,114.88,114.89,28298.0,77.9273,77.9273,77.9205,77.9273,28298.0
2017-04-24 15:35:00,114.89,114.89,114.87,114.88,31047.0,77.9273,77.9273,77.9137,77.9205,31047.0
2017-04-24 15:40:00,114.88,114.89,114.87,114.89,21705.0,77.9205,77.9273,77.9137,77.9273,21705.0
2017-04-24 15:45:00,114.89,114.9,114.88,114.9,40737.0,77.9273,77.934,77.9205,77.934,40737.0
2017-04-24 15:50:00,114.9,114.9,114.89,114.9,35463.0,77.934,77.934,77.9273,77.934,35463.0
2017-04-24 15:55:00,114.9,114.9,114.87,114.87,59696.0,77.934,77.934,77.9137,77.9137,59696.0
2017-04-25 09:30:00,114.68,114.82,114.61,114.68,27119.0,77.7848,77.8798,77.7373,77.7848,27119.0
2017-04-25 09:35:00,114.65,114.7,114.65,114.68,42426.0,77.7645,77.7984,77.7645,77.7848,42426.0
2017-04-25 09:40:00,114.67,114.69,114.67,114.67,11584.0,77.778,77.7916,77.778,77.778,11584.0
2017-04-25 09:45:00,114.67,114.67,114.63,114.64,27994.0,77.778,77.778,77.7509,77.7577,27994.0
2017-04-25 09:50:00,114.64,114.65,114.62,114.65,109683.0,77.7577,77.7645,77.7441,77.7645,109683.0
2017-04-25 09:55:00,114.66,114.69,114.66,114.69,7216.0,77.7713,77.7916,77.7713,77.7916,7216.0
2017-04-25 10:00:00,114.69,114.7,114.65,114.67,72542.0,77.7916,77.7984,77.7645,77.778,72542.0
2017-04-25 10:05:00,114.66,114.68,114.65,114.65,33734.0,77.7713,77.7848,77.7645,77.7645,33734.0
2017-04-25 10:10:00,114.66,114.69,114.65,114.68,13695.0,77.7713,77.7916,77.7645,77.7848,13695.0
2017-04-25 10:15:00,114.68,114.69,114.67,114.68,6130.0,77.7848,77.7916,77.778,77.7848,6130.0
2017-04-25 10:20:00,114.67,114.69,114.67,114.69,7732.0,77.778,77.7916,77.778,77.7916,7732.0
2017-04-25 10:25:00,114.7,114.71,114.69,114.71,7523.0,77.7984,77.8052,77.7916,77.8052,7523.0
2017-04-25 10:30:00,114.71,114.71,114.66,114.67,28285.0,77.8052,77.8052,77.7713,77.778,28285.0
2017-04-25 10:35:00,114.67,114.69,114.67,114.69,2838.0,77.778,77.7916,77.778,77.7916,2838.0
2017-04-25 10:40:00,114.69,114.69,114.67,114.69,2332.0,77.7916,77.7916,77.778,77.7916,2332.0
2017-04-25 10:45:00,114.68,114.69,114.67,114.67,5047.0,77.7848,77.7916,77.778,77.778,5047.0
2017-04-25 10:50:00,114.67,114.68,114.65,114.68,12472.0,77.778,77.7848,77.7645,77.7848,12472.0
2017-04-25 10:55:00,114.68,114.69,114.66,114.66,5776.0,77.7848,77.7916,77.7713,77.7713,5776.0
2017-04-25 11:00:00,114.66,114.7,114.66,114.68,58932.0,77.7713,77.7984,77.7713,77.7848,58932.0
2017-04-25 11:05:00,114.66,114.69,114.66,114.69,6160.0,77.7713,77.7916,77.7713,77.7916,6160.0
2017-04-25 11:10:00,114.69,114.69,114.67,114.67,4154.0,77.7916,77.7916,77.778,77.778,4154.0
2017-04-25 11:15:00,114.68,114.69,114.66,114.68,7968.0,77.7848,77.7916,77.7713,77.7848,7968.0
2017-04-25 11:20:00,114.68,114.68,114.63,114.64,15800.0,77.7848,77.7848,77.7509,77.7577,15800.0
2017-04-25 11:25:00,114.64,114.66,114.63,114.64,7981.0,77.7577,77.7713,77.7509,77.7577,7981.0
2017-04-25 11:30:00,114.65,114.65,114.63,114.64,5556.0,77.7645,77.7645,77.7509,77.7577,5556.0
2017-04-25 11:35:00,114.64,114.64,114.61,114.62,5939.0,77.7577,77.7577,77.7373,77.7441,5939.0
2017-04-25 11:40:00,114.63,114.63,114.6,114.6,27721.0,77.7509,77.7509,77.7306,77.7306,27721.0
2017-04-25 11:45:00,114.62,114.64,114.61,114.63,3610.0,77.7441,77.7577,77.7373,77.7509,3610.0
2017-04-25 11:50:00,114.63,114.64,114.62,114.63,5237.0,77.7509,77.7577,77.7441,77.7509,5237.0
2017-04-25 11:55:00,114.63,114.63,114.62,114.63,2750.0,77.7509,77.7509,77.7441,77.7509,2750.0
2017-04-25 12:00:00,114.63,114.65,114.62,114.64,4100.0,77.7509,77.7645,77.7441,77.7577,4100.0
2017-04-25 12:05:00,114.65,114.66,114.64,114.66,17314.0,77.7645,77.7713,77.7577,77.7713,17314.0
2017-04-25 12:10:00,114.66,114.68,114.66,114.67,6125.0,77.7713,77.7848,77.7713,77.778,6125.0
2017-04-25 12:15:00,114.67,114.67,114.66,114.67,5511.0,77.778,77.778,77.7713,77.778,5511.0
2017-04-25 12:20:00,114.67,114.7,114.66,114.69,8050.0,77.778,77.7984,77.7713,77.7916,8050.0
2017-04-25 12:25:00,114.69,114.71,114.67,114.7,11464.0,77.7916,77.8052,77.778,77.7984,11464.0
2017-04-25 12:30:00,114.69,114.7,114.68,114.7,4300.0,77.7916,77.7984,77.7848,77.7984,4300.0
2017-04-25 12:35:00,114.68,114.7,114.63,114.65,14865.0,77.7848,77.7984,77.7509,77.7645,14865.0
2017-04-25 12:40:00,114.65,114.66,114.63,114.64,10632.0,77.7645,77.7713,77.7509,77.7577,10632.0
2017-04-25 12:45:00,114.64,114.67,114.62,114.67,21549.0,77.7577,77.778,77.7441,77.778,21549.0
2017-04-25 12:50:00,114.66,114.66,114.63,114.64,9611.0,77.7713,77.7713,77.7509,77.7577,9611.0
2017-04-25 12:55:00,114.64,114.65,114.63,114.65,3231.0,77.7577,77.7645,77.7509,77.7645,3231.0
2017-04-25 13:00:00,114.65,114.66,114.64,114.65,3369.0,77.7645,77.7713,77.7577,77.7645,3369.0
2017-04-25 13:05:00,114.65,114.71,114.64,114.71,7724.0,77.7645,77.8052,77.7577,77.8052,7724.0
2017-04-25 13:10:00,114.71,114.71,114.64,114.67,33988.0,77.8052,77.8052,77.7577,77.778,33988.0
2017-04-25 13:15:00,114.65,114.68,114.64,114.64,12315.0,77.7645,77.7848,77.7577,77.7577,12315.0
2017-04-25 13:20:00,114.64,114.65,114.63,114.64,4122.0,77.7577,77.7645,77.7509,77.7577,4122.0
2017-04-25 13:25:00,114.65,114.67,114.63,114.66,8942.0,77.7645,77.778,77.7509,77.7713,8942.0
2017-04-25 13:30:00,114.65,114.69,114.65,114.67,3600.0,77.7645,77.7916,77.7645,77.778,3600.0
2017-04-25 13:35:00,114.67,114.69,114.65,114.68,25635.0,77.778,77.7916,77.7645,77.7848,25635.0
2017-04-25 13:40:00,114.68,114.68,114.64,114.66,9176.0,77.7848,77.7848,77.7577,77.7713,9176.0
2017-04-25 13:45:00,114.67,114.67,114.65,114.66,3509.0,77.778,77.778,77.7645,77.7713,3509.0
2017-04-25 13:50:00,114.66,114.69,114.66,114.68,2861.0,77.7713,77.7916,77.7713,77.7848,2861.0
2017-04-25 13:55:00,114.67,114.69,114.66,114.69,7484.0,77.778,77.7916,77.7713,77.7916,7484.0
2017-04-25 14:00:00,114.69,114.69,114.64,114.65,3025.0,77.7916,77.7916,77.7577,77.7645,3025.0
2017-04-25 14:05:00,114.64,114.66,114.59,114.61,11605.0,77.7577,77.7713,77.7238,77.7373,11605.0
2017-04-25 14:10:00,114.61,114.63,114.6,114.61,18924.0,77.7373,77.7509,77.7306,77.7373,18924.0
2017-04-25 14:15:00,114.62,114.62,114.59,114.62,8087.0,77.7441,77.7441,77.7238,77.7441,8087.0
2017-04-25 14:20:00,114.61,114.63,114.6,114.61,6615.0,77.7373,77.7509,77.7306,77.7373,6615.0
2017-04-25 14:25:00,114.6,114.64,114.6,114.62,8207.0,77.7306,77.7577,77.7306,77.7441,8207.0
2017-04-25 14:30:00,114.63,114.65,114.6,114.64,10865.0,77.7509,77.7645,77.7306,77.7577,10865.0
2017-04-25 14:35:00,114.65,114.66,114.62,114.63,5411.0,77.7645,77.7713,77.7441,77.7509,5411.0
2017-04-25 14:40:00,114.65,114.65,114.62,114.64,5250.0,77.7645,77.7645,77.7441,77.7577,5250.0
2017-04-25 14:45:00,114.64,114.65,114.62,114.63,34514.0,77.7577,77.7645,77.7441,77.7509,34514.0
2017-04-25 14:50:00,114.62,114.64,114.62,114.64,9167.0,77.7441,77.7577,77.7441,77.7577,9167.0
2017-04-25 14:55:00,114.64,114.66,114.61,114.65,22214.0,77.7577,77.7713,77.7373,77.7645,22214.0
2017-04-25 15:00:00,114.63,114.67,114.63,114.64,7462.0,77.7509,77.778,77.7509,77.7577,7462.0
2017-04-25 15:05:00,114.63,114.65,114.62,114.63,24777.0,77.7509,77.7645,77.7441,77.7509,24777.0
2017-04-25 15:10:00,114.64,114.64,114.63,114.64,12340.0,77.7577,77.7577,77.7509,77.7577,12340.0
2017-04-25 15:15:00,114.64,114.64,114.58,114.59,18351.0,77.7577,77.7577,77.717,77.7238,18351.0
2017-04-25 15:20:00,114.59,114.67,114.56,114.61,56021.0,77.7238,77.778,77.7034,77.7373,56021.0
2017-04-25 15:25:00,114.61,114.62,114.57,114.58,5739.0,77.7373,77.7441,77.7102,77.717,5739.0
2017-04-25 15:30:00,114.58,114.61,114.57,114.59,6655.0,77.717,77.7373,77.7102,77.7238,6655.0
2017-04-25 15:35:00,114.59,114.6,114.55,114.59,10040.0,77.7238,77.7306,77.6966,77.7238,10040.0
2017-04-25 15:40:00,114.59,114.59,114.55,114.56,7140.0,77.7238,77.7238,77.6966,77.7034,7140.0
2017-04-25 15:45:00,114.55,114.59,114.51,114.53,33506.0,77.6966,77.7238,77.6695,77.6831,33506.0
2017-04-25 15:50:00,114.54,114.57,114.51,114.55,37548.0,77.6899,77.7102,77.6695,77.6966,37548.0
2017-04-25 15:55:00,114.54,114.59,114.53,114.59,68646.0,77.6899,77.7238,77.6831,77.7238,68646.0
2017-04-26 09:30:00,114.52,114.67,114.52,114.67,49601.0,77.6763,77.778,77.6763,77.778,49601.0
2017-04-26 09:35:00,114.68,114.68,114.65,114.66,5200.0,77.7848,77.7848,77.7645,77.7713,5200.0
2017-04-26 09:40:00,114.67,114.69,114.66,114.67,35588.0,77.778,77.7916,77.7713,77.778,35588.0
2017-04-26 09:45:00,114.63,114.68,114.63,114.67,18284.0,77.7509,77.7848,77.7509,77.778,18284.0
2017-04-26 09:50:00,114.67,114.68,114.63,114.68,23427.0,77.778,77.7848,77.7509,77.7848,23427.0
2017-04-26 09:55:00,114.67,114.68,114.65,114.68,739.0,77.778,77.7848,77.7645,77.7848,739.0
2017-04-26 10:00:00,114.67,114.67,114.65,114.65,2692.0,77.778,77.778,77.7645,77.7645,2692.0
2017-04-26 10:05:00,114.66,114.68,114.65,114.68,3597.0,77.7713,77.7848,77.7645,77.7848,3597.0
2017-04-26 10:10:00,114.68,114.7,114.65,114.68,174269.0,77.7848,77.7984,77.7645,77.7848,174269.0
2017-04-26 10:15:00,114.68,114.69,114.65,114.67,28539.0,77.7848,77.7916,77.7645,77.778,28539.0
2017-04-26 10:20:00,114.67,114.7,114.67,114.69,22443.0,77.778,77.7984,77.778,77.7916,22443.0
2017-04-26 10:25:00,114.7,114.7,114.66,114.68,8667.0,77.7984,77.7984,77.7713,77.7848,8667.0
2017-04-26 10:30:00,114.68,114.69,114.67,114.68,18196.0,77.7848,77.7916,77.778,77.7848,18196.0
2017-04-26 10:35:00,114.7,114.7,114.69,114.7,641.0,77.7984,77.7984,77.7916,77.7984,641.0
2017-04-26 10:40:00,114.7,114.7,114.68,114.69,968.0,77.7984,77.7984,77.7848,77.7916,968.0
2017-04-26 10:45:00,114.69,114.71,114.68,114.7,12522.0,77.7916,77.8052,77.7848,77.7984,12522.0
2017-04-26 10:50:00,114.71,114.72,114.7,114.71,5415.0,77.8052,77.8119,77.7984,77.8052,5415.0
2017-04-26 10:55:00,114.72,114.72,114.71,114.72,500.0,77.8119,77.8119,77.8052,77.8119,500.0
2017-04-26 11:00:00,114.72,114.72,114.71,114.72,15476.0,77.8119,77.8119,77.8052,77.8119,15476.0
2017-04-26 11:05:00,114.72,114.72,114.7,114.72,40530.0,77.8119,77.8119,77.7984,77.8119,40530.0
2017-04-26 11:10:00,114.71,114.72,114.7,114.7,6569.0,77.8052,77.8119,77.7984,77.7984,6569.0
2017-04-26 11:15:00,114.72,114.72,114.7,114.7,14616.0,77.8119,77.8119,77.7984,77.7984,14616.0
2017-04-26 11:20:00,114.71,114.71,114.7,114.71,3867.0,77.8052,77.8052,77.7984,77.8052,3867.0
2017-04-26 11:25:00,114.7,114.72,114.69,114.7,44673.0,77.7984,77.8119,77.7916,77.7984,44673.0
2017-04-26 11:30:00,114.71,114.72,114.7,114.72,4938.0,77.8052,77.8119,77.7984,77.8119,4938.0
2017-04-26 11:35:00,114.72,114.73,114.7,114.7,9416.0,77.8119,77.8187,77.7984,77.7984,9416.0
2017-04-26 11:40:00,114.69,114.7,114.65,114.65,11236.0,77.7916,77.7984,77.7645,77.7645,11236.0
2017-04-26 11:45:00,114.65,114.65,114.62,114.64,2335.0,77.7645,77.7645,77.7441,77.7577,2335.0
2017-04-26 11:50:00,114.65,114.68,114.65,114.67,6184.0,77.7645,77.7848,77.7645,77.778,6184.0
2017-04-26 11:55:00,114.67,114.68,114.65,114.65,1417.0,77.778,77.7848,77.7645,77.7645,1417.0
2017-04-26 12:00:00,114.65,114.65,114.63,114.64,2564.0,77.7645,77.7645,77.7509,77.7577,2564.0
2017-04-26 12:05:00,114.63,114.63,114.6,114.61,9513.0,77.7509,77.7509,77.7306,77.7373,9513.0
2017-04-26 12:10:00,114.62,114.63,114.6,114.6,1719.0,77.7441,77.7509,77.7306,77.7306,1719.0
2017-04-26 12:15:00,114.61,114.61,114.6,114.61,2242.0,77.7373,77.7373,77.7306,77.7373,2242.0
2017-04-26 12:20:00,114.61,114.61,114.6,114.61,2119.0,77.7373,77.7373,77.7306,77.7373,2119.0
2017-04-26 12:25:00,114.6,114.61,114.56,114.58,10806.0,77.7306,77.7373,77.7034,77.717,10806.0
2017-04-26 12:30:00,114.57,114.58,114.55,114.57,8223.0,77.7102,77.717,77.6966,77.7102,8223.0
2017-04-26 12:35:00,114.57,114.57,114.56,114.56,4032.0,77.7102,77.7102,77.7034,77.7034,4032.0
2017-04-26 12:40:00,114.57,114.57,114.55,114.56,1078.0,77.7102,77.7102,77.6966,77.7034,1078.0
2017-04-26 12:45:00,114.55,114.56,114.53,114.54,5734.0,77.6966,77.7034,77.6831,77.6899,5734.0
2017-04-26 12:50:00,114.54,114.55,114.54,114.55,1386.0,77.6899,77.6966,77.6899,77.6966,1386.0
2017-04-26 12:55:00,114.55,114.55,114.53,114.54,5076.0,77.6966,77.6966,77.6831,77.6899,5076.0
2017-04-26 13:00:00,114.53,114.53,114.51,114.53,4307.0,77.6831,77.6831,77.6695,77.6831,4307.0
2017-04-26 13:05:00,114.53,114.53,114.48,114.49,65229.0,77.6831,77.6831,77.6492,77.6559,65229.0
2017-04-26 13:10:00,114.48,114.49,114.48,114.48,392.0,77.6492,77.6559,77.6492,77.6492,392.0
2017-04-26 13:15:00,114.48,114.52,114.48,114.51,4579.0,77.6492,77.6763,77.6492,77.6695,4579.0
2017-04-26 13:20:00,114.52,114.56,114.51,114.53,12448.0,77.6763,77.7034,77.6695,77.6831,12448.0
2017-04-26 13:25:00,114.52,114.55,114.52,114.53,10697.0,77.6763,77.6966,77.6763,77.6831,10697.0
2017-04-26 13:30:00,114.52,114.54,114.51,114.53,12218.0,77.6763,77.6899,77.6695,77.6831,12218.0
2017-04-26 13:35:00,114.53,114.53,114.52,114.52,3545.0,77.6831,77.6831,77.6763,77.6763,3545.0
2017-04-26 13:40:00,114.53,114.54,114.51,114.52,2868.0,77.6831,77.6899,77.6695,77.6763,2868.0
2017-04-26 13:45:00,114.51,114.53,114.51,114.51,1400.0,77.6695,77.6831,77.6695,77.6695,1400.0
2017-04-26 13:50:00,114.54,114.56,114.54,114.56,3630.0,77.6899,77.7034,77.6899,77.7034,3630.0
2017-04-26 13:55:00,114.57,114.57,114.54,114.54,19200.0,77.7102,77.7102,77.6899,77.6899,19200.0
2017-04-26 14:00:00,114.54,114.55,114.53,114.54,6756.0,77.6899,77.6966,77.6831,77.6899,6756.0
2017-04-26 14:05:00,114.54,114.63,114.54,114.61,2251.0,77.6899,77.7509,77.6899,77.7373,2251.0
2017-04-26 14:10:00,114.63,114.67,114.6,114.64,5201.0,77.7509,77.778,77.7306,77.7577,5201.0
2017-04-26 14:15:00,114.66,114.66,114.63,114.65,3649.0,77.7713,77.7713,77.7509,77.7645,3649.0
2017-04-26 14:20:00,114.64,114.66,114.62,114.64,2673.0,77.7577,77.7713,77.7441,77.7577,2673.0
2017-04-26 14:25:00,114.63,114.65,114.63,114.65,1738.0,77.7509,77.7645,77.7509,77.7645,1738.0
2017-04-26 14:30:00,114.66,114.67,114.63,114.64,6846.0,77.7713,77.778,77.7509,77.7577,6846.0
2017-04-26 14:35:00,114.64,114.65,114.61,114.65,1700.0,77.7577,77.7645,77.7373,77.7645,1700.0
2017-04-26 14:40:00,114.65,114.65,114.63,114.64,3179.0,77.7645,77.7645,77.7509,77.7577,3179.0
2017-04-26 14:45:00,114.63,114.64,114.59,114.6,17783.0,77.7509,77.7577,77.7238,77.7306,17783.0
2017-04-26 14:50:00,114.6,114.64,114.58,114.58,5152.0,77.7306,77.7577,77.717,77.717,5152.0
2017-04-26 14:55:00,114.6,114.64,114.59,114.6,3319.0,77.7306,77.7577,77.7238,77.7306,3319.0
2017-04-26 15:00:00,114.62,114.63,114.58,114.58,4890.0,77.7441,77.7509,77.717,77.717,4890.0
2017-04-26 15:05:00,114.6,114.61,114.59,114.59,3358.0,77.7306,77.7373,77.7238,77.7238,3358.0
2017-04-26 15:10:00,114.59,114.61,114.58,114.6,5810.0,77.7238,77.7373,77.717,77.7306,5810.0
2017-04-26 15:15:00,114.59,114.61,114.58,114.6,3532.0,77.7238,77.7373,77.717,77.7306,3532.0
2017-04-26 15:20:00,114.61,114.62,114.57,114.59,12733.0,77.7373,77.7441,77.7102,77.7238,12733.0
2017-04-26 15:25:00,114.59,114.62,114.57,114.59,9796.0,77.7238,77.7441,77.7102,77.7238,9796.0
2017-04-26 15:30:00,114.59,114.6,114.57,114.57,2211.0,77.7238,77.7306,77.7102,77.7102,2211.0
2017-04-26 15:35:00,114.55,114.57,114.55,114.56,1854.0,77.6966,77.7102,77.6966,77.7034,1854.0
2017-04-26 15:40:00,114.57,114.58,114.56,114.56,9575.0,77.7102,77.717,77.7034,77.7034,9575.0
2017-04-26 15:45:00,114.57,114.57,114.56,114.57,5133.0,77.7102,77.7102,77.7034,77.7102,5133.0
2017-04-26 15:50:00,114.56,114.56,114.5,114.5,15506.0,77.7034,77.7034,77.6627,77.6627,15506.0
2017-04-26 15:55:00,114.51,114.65,114.51,114.55,38998.0,77.6695,77.7645,77.6695,77.6966,38998.0
2017-04-27 09:30:00,114.57,114.65,114.56,114.58,23124.0,77.7102,77.7645,77.7034,77.717,23124.0
2017-04-27 09:35:00,114.58,114.58,114.53,114.54,69976.0,77.717,77.717,77.6831,77.6899,69976.0
2017-04-27 09:40:00,114.54,114.58,114.53,114.57,27974.0,77.6899,77.717,77.6831,77.7102,27974.0
2017-04-27 09:45:00,114.58,114.63,114.57,114.59,9737.0,77.717,77.7509,77.7102,77.7238,9737.0
2017-04-27 09:50:00,114.6,114.6,114.55,114.58,11083.0,77.7306,77.7306,77.6966,77.717,11083.0
2017-04-27 09:55:00,114.61,114.61,114.57,114.59,9201.0,77.7373,77.7373,77.7102,77.7238,9201.0
2017-04-27 10:00:00,114.59,114.59,114.57,114.57,10121.0,77.7238,77.7238,77.7102,77.7102,10121.0
2017-04-27 10:05:00,114.57,114.57,114.55,114.57,3902.0,77.7102,77.7102,77.6966,77.7102,3902.0
2017-04-27 10:10:00,114.57,114.64,114.56,114.62,8076.0,77.7102,77.7577,77.7034,77.7441,8076.0
2017-04-27 10:15:00,114.63,114.65,114.6,114.61,16403.0,77.7509,77.7645,77.7306,77.7373,16403.0
2017-04-27 10:20:00,114.61,114.62,114.58,114.61,7505.0,77.7373,77.7441,77.717,77.7373,7505.0
2017-04-27 10:25:00,114.61,114.65,114.59,114.64,8848.0,77.7373,77.7645,77.7238,77.7577,8848.0
2017-04-27 10:30:00,114.64,114.69,114.63,114.64,99719.0,77.7577,77.7916,77.7509,77.7577,99719.0
2017-04-27 10:35:00,114.64,114.68,114.63,114.68,7583.0,77.7577,77.7848,77.7509,77.7848,7583.0
2017-04-27 10:40:00,114.66,114.68,114.65,114.68,6112.0,77.7713,77.7848,77.7645,77.7848,6112.0
2017-04-27 10:45:00,114.68,114.68,114.63,114.65,27186.0,77.7848,77.7848,77.7509,77.7645,27186.0
2017-04-27 10:50:00,114.66,114.66,114.63,114.66,9334.0,77.7713,77.7713,77.7509,77.7713,9334.0
2017-04-27 10:55:00,114.65,114.66,114.64,114.65,5300.0,77.7645,77.7713,77.7577,77.7645,5300.0
2017-04-27 11:00:00,114.65,114.65,114.64,114.65,6226.0,77.7645,77.7645,77.7577,77.7645,6226.0
2017-04-27 11:05:00,114.64,114.66,114.64,114.65,3258.0,77.7577,77.7713,77.7577,77.7645,3258.0
2017-04-27 11:10:00,114.65,114.66,114.64,114.66,8938.0,77.7645,77.7713,77.7577,77.7713,8938.0
2017-04-27 11:15:00,114.66,114.67,114.66,114.67,3287.0,77.7713,77.778,77.7713,77.778,3287.0
2017-04-27 11:20:00,114.67,114.67,114.65,114.66,7480.0,77.778,77.778,77.7645,77.7713,7480.0
2017-04-27 11:25:00,114.66,114.66,114.63,114.64,3366.0,77.7713,77.7713,77.7509,77.7577,3366.0
2017-04-27 11:30:00,114.64,114.66,114.63,114.66,5594.0,77.7577,77.7713,77.7509,77.7713,5594.0
2017-04-27 11:35:00,114.66,114.66,114.63,114.65,4825.0,77.7713,77.7713,77.7509,77.7645,4825.0
2017-04-27 11:40:00,114.65,114.65,114.63,114.64,2853.0,77.7645,77.7645,77.7509,77.7577,2853.0
2017-04-27 11:45:00,114.64,114.67,114.63,114.67,5429.0,77.7577,77.778,77.7509,77.778,5429.0
2017-04-27 11:50:00,114.67,114.67,114.65,114.66,3700.0,77.778,77.778,77.7645,77.7713,3700.0
2017-04-27 11:55:00,114.66,114.66,114.63,114.65,13333.0,77.7713,77.7713,77.7509,77.7645,13333.0
2017-04-27 12:00:00,114.65,114.67,114.64,114.66,3317.0,77.7645,77.778,77.7577,77.7713,3317.0
2017-04-27 12:05:00,114.66,114.67,114.65,114.66,3164.0,77.7713,77.778,77.7645,77.7713,3164.0
2017-04-27 12:10:00,114.66,114.66,114.65,114.66,3512.0,77.7713,77.7713,77.7645,77.7713,3512.0
2017-04-27 12:15:00,114.66,114.67,114.64,114.67,6159.0,77.7713,77.778,77.7577,77.778,6159.0
2017-04-27 12:20:00,114.67,114.68,114.66,114.67,3581.0,77.778,77.7848,77.7713,77.778,3581.0
2017-04-27 12:25:00,114.68,114.68,114.67,114.68,4549.0,77.7848,77.7848,77.778,77.7848,4549.0
2017-04-27 12:30:00,114.68,114.7,114.67,114.7,9263.0,77.7848,77.7984,77.778,77.7984,9263.0
2017-04-27 12:35:00,114.7,114.7,114.68,114.69,18004.0,77.7984,77.7984,77.7848,77.7916,18004.0
2017-04-27 12:40:00,114.69,114.72,114.68,114.72,11451.0,77.7916,77.8119,77.7848,77.8119,11451.0
2017-04-27 12:45:00,114.72,114.73,114.71,114.72,9495.0,77.8119,77.8187,77.8052,77.8119,9495.0
2017-04-27 12:50:00,114.72,114.74,114.72,114.74,16338.0,77.8119,77.8255,77.8119,77.8255,16338.0
2017-04-27 12:55:00,114.74,114.75,114.73,114.75,4856.0,77.8255,77.8323,77.8187,77.8323,4856.0
2017-04-27 13:00:00,114.75,114.79,114.74,114.79,13384.0,77.8323,77.8594,77.8255,77.8594,13384.0
2017-04-27 13:05:00,114.79,114.8,114.75,114.76,8482.0,77.8594,77.8662,77.8323,77.8391,8482.0
2017-04-27 13:10:00,114.76,114.79,114.75,114.78,5270.0,77.8391,77.8594,77.8323,77.8526,5270.0
2017-04-27 13:15:00,114.78,114.8,114.77,114.8,3151.0,77.8526,77.8662,77.8459,77.8662,3151.0
2017-04-27 13:20:00,114.8,114.82,114.79,114.8,10300.0,77.8662,77.8798,77.8594,77.8662,10300.0
2017-04-27 13:25:00,114.8,114.8,114.76,114.8,7279.0,77.8662,77.8662,77.8391,77.8662,7279.0
2017-04-27 13:30:00,114.8,114.8,114.7,114.78,31377.0,77.8662,77.8662,77.7984,77.8526,31377.0
2017-04-27 13:35:00,114.77,114.78,114.76,114.76,20376.0,77.8459,77.8526,77.8391,77.8391,20376.0
2017-04-27 13:40:00,114.77,114.77,114.73,114.74,7701.0,77.8459,77.8459,77.8187,77.8255,7701.0
2017-04-27 13:45:00,114.74,114.79,114.73,114.79,9362.0,77.8255,77.8594,77.8187,77.8594,9362.0
2017-04-27 13:50:00,114.79,114.79,114.76,114.78,13105.0,77.8594,77.8594,77.8391,77.8526,13105.0
2017-04-27 13:55:00,114.78,114.78,114.75,114.75,7694.0,77.8526,77.8526,77.8323,77.8323,7694.0
2017-04-27 14:00:00,114.76,114.78,114.75,114.78,13398.0,77.8391,77.8526,77.8323,77.8526,13398.0
2017-04-27 14:05:00,114.78,114.8,114.77,114.8,5858.0,77.8526,77.8662,77.8459,77.8662,5858.0
2017-04-27 14:10:00,114.79,114.8,114.78,114.8,9727.0,77.8594,77.8662,77.8526,77.8662,9727.0
2017-04-27 14:15:00,114.8,114.8,114.76,114.78,13032.0,77.8662,77.8662,77.8391,77.8526,13032.0
2017-04-27 14:20:00,114.78,114.79,114.77,114.79,7273.0,77.8526,77.8594,77.8459,77.8594,7273.0
2017-04-27 14:25:00,114.79,114.79,114.75,114.77,11306.0,77.8594,77.8594,77.8323,77.8459,11306.0
2017-04-27 14:30:00,114.77,114.79,114.77,114.78,5974.0,77.8459,77.8594,77.8459,77.8526,5974.0
2017-04-27 14:35:00,114.78,114.78,114.77,114.78,11611.0,77.8526,77.8526,77.8459,77.8526,11611.0
2017-04-27 14:40:00,114.78,114.78,114.74,114.76,7704.0,77.8526,77.8526,77.8255,77.8391,7704.0
2017-04-27 14:45:00,114.76,114.79,114.76,114.77,19326.0,77.8391,77.8594,77.8391,77.8459,19326.0
2017-04-27 14:50:00,114.77,114.78,114.75,114.76,7350.0,77.8459,77.8526,77.8323,77.8391,7350.0
2017-04-27 14:55:00,114.77,114.77,114.75,114.76,7200.0,77.8459,77.8459,77.8323,77.8391,7200.0
2017-04-27 15:00:00,114.76,114.76,114.73,114.73,9983.0,77.8391,77.8391,77.8187,77.8187,9983.0
2017-04-27 15:05:00,114.73,114.75,114.73,114.73,7501.0,77.8187,77.8323,77.8187,77.8187,7501.0
2017-04-27 15:10:00,114.73,114.74,114.73,114.74,4700.0,77.8187,77.8255,77.8187,77.8255,4700.0
2017-04-27 15:15:00,114.73,114.75,114.73,114.75,11094.0,77.8187,77.8323,77.8187,77.8323,11094.0
2017-04-27 15:20:00,114.75,114.77,114.73,114.75,12437.0,77.8323,77.8459,77.8187,77.8323,12437.0
2017-04-27 15:25:00,114.75,114.77,114.75,114.76,23645.0,77.8323,77.8459,77.8323,77.8391,23645.0
2017-04-27 15:30:00,114.76,114.78,114.75,114.78,43989.0,77.8391,77.8526,77.8323,77.8526,43989.0
2017-04-27 15:35:00,114.78,114.8,114.77,114.79,31242.0,77.8526,77.8662,77.8459,77.8594,31242.0
2017-04-27 15:40:00,114.79,114.83,114.79,114.83,16701.0,77.8594,77.8866,77.8594,77.8866,16701.0
2017-04-27 15:45:00,114.83,114.84,114.8,114.83,8723.0,77.8866,77.8933,77.8662,77.8866,8723.0
2017-04-27 15:50:00,114.83,114.85,114.82,114.84,33950.0,77.8866,77.9001,77.8798,77.8933,33950.0
2017-04-27 15:55:00,114.84,114.85,114.8,114.85,54591.0,77.8933,77.9001,77.8662,77.9001,54591.0
2017-04-28 09:30:00,114.9,114.95,114.86,114.95,26501.0,77.934,77.968,77.9069,77.968,26501.0
2017-04-28 09:35:00,114.95,114.95,114.92,114.93,29611.0,77.968,77.968,77.9476,77.9544,29611.0
2017-04-28 09:40:00,114.93,114.95,114.9,114.92,161008.0,77.9544,77.968,77.934,77.9476,161008.0
2017-04-28 09:45:00,114.92,114.93,114.9,114.9,6692.0,77.9476,77.9544,77.934,77.934,6692.0
2017-04-28 09:50:00,114.91,114.92,114.82,114.9,134318.0,77.9408,77.9476,77.8798,77.934,134318.0
2017-04-28 09:55:00,114.91,114.94,114.91,114.92,7170.0,77.9408,77.9612,77.9408,77.9476,7170.0
2017-04-28 10:00:00,114.92,114.93,114.89,114.93,16680.0,77.9476,77.9544,77.9273,77.9544,16680.0
2017-04-28 10:05:00,114.93,114.96,114.9,114.95,32334.0,77.9544,77.9747,77.934,77.968,32334.0
2017-04-28 10:10:00,114.96,114.96,114.92,114.94,18234.0,77.9747,77.9747,77.9476,77.9612,18234.0
2017-04-28 10:15:00,114.93,114.94,114.91,114.93,10407.0,77.9544,77.9612,77.9408,77.9544,10407.0
2017-04-28 10:20:00,114.94,114.96,114.93,114.96,9059.0,77.9612,77.9747,77.9544,77.9747,9059.0
2017-04-28 10:25:00,114.94,114.96,114.93,114.95,8356.0,77.9612,77.9747,77.9544,77.968,8356.0
2017-04-28 10:30:00,114.95,114.95,114.94,114.95,10527.0,77.968,77.968,77.9612,77.968,10527.0
2017-04-28 10:35:00,114.94,114.95,114.94,114.95,24041.0,77.9612,77.968,77.9612,77.968,24041.0
2017-04-28 10:40:00,114.95,114.96,114.94,114.94,6514.0,77.968,77.9747,77.9612,77.9612,6514.0
2017-04-28 10:45:00,114.95,114.96,114.94,114.96,9495.0,77.968,77.9747,77.9612,77.9747,9495.0
2017-04-28 10:50:00,114.96,114.96,114.95,114.96,6587.0,77.9747,77.9747,77.968,77.9747,6587.0
2017-04-28 10:55:00,114.95,114.96,114.95,114.96,6412.0,77.968,77.9747,77.968,77.9747,6412.0
2017-04-28 11:00:00,114.96,114.97,114.95,114.97,9108.0,77.9747,77.9815,77.968,77.9815,9108.0
2017-04-28 11:05:00,114.97,114.99,114.97,114.99,10306.0,77.9815,77.9951,77.9815,77.9951,10306.0
2017-04-28 11:10:00,114.99,115.0,114.98,115.0,29509.0,77.9951,78.0019,77.9883,78.0019,29509.0
2017-04-28 11:15:00,115.0,115.02,115.0,115.02,21034.0,78.0019,78.0154,78.0019,78.0154,21034.0
2017-04-28 11:20:00,115.02,115.02,115.01,115.01,6153.0,78.0154,78.0154,78.0086,78.0086,6153.0
2017-04-28 11:25:00,115.01,115.03,115.01,115.03,14201.0,78.0086,78.0222,78.0086,78.0222,14201.0
2017-04-28 11:30:00,115.03,115.04,115.02,115.04,9162.0,78.0222,78.029,78.0154,78.029,9162.0
2017-04-28 11:35:00,115.04,115.04,115.01,115.04,12923.0,78.029,78.029,78.0086,78.029,12923.0
2017-04-28 11:40:00,115.04,115.04,115.0,115.01,142291.0,78.029,78.029,78.0019,78.0086,142291.0
2017-04-28 11:45:00,115.01,115.02,115.01,115.01,28570.0,78.0086,78.0154,78.0086,78.0086,28570.0
2017-04-28 11:50:00,115.02,115.02,115.01,115.01,15991.0,78.0154,78.0154,78.0086,78.0086,15991.0
2017-04-28 11:55:00,115.02,115.02,115.01,115.01,30764.0,78.0154,78.0154,78.0086,78.0086,30764.0
2017-04-28 12:00:00,115.01,115.04,115.01,115.04,8653.0,78.0086,78.029,78.0086,78.029,8653.0
2017-04-28 12:05:00,115.03,115.04,115.01,115.01,7665.0,78.0222,78.029,78.0086,78.0086,7665.0
2017-04-28 12:10:00,115.01,115.02,115.01,115.01,10921.0,78.0086,78.0154,78.0086,78.0086,10921.0
2017-04-28 12:15:00,115.01,115.02,114.98,114.98,24398.0,78.0086,78.0154,77.9883,77.9883,24398.0
2017-04-28 12:20:00,114.98,114.99,114.98,114.99,9420.0,77.9883,77.9951,77.9883,77.9951,9420.0
2017-04-28 12:25:00,114.99,115.0,114.95,114.96,15625.0,77.9951,78.0019,77.968,77.9747,15625.0
2017-04-28 12:30:00,114.96,114.98,114.95,114.98,27470.0,77.9747,77.9883,77.968,77.9883,27470.0
2017-04-28 12:35:00,114.97,114.98,114.96,114.96,4455.0,77.9815,77.9883,77.9747,77.9747,4455.0
2017-04-28 12:40:00,114.97,114.97,114.96,114.96,4000.0,77.9815,77.9815,77.9747,77.9747,4000.0
2017-04-28 12:45:00,114.96,114.99,114.96,114.99,18500.0,77.9747,77.9951,77.9747,77.9951,18500.0
2017-04-28 12:50:00,114.99,114.99,114.98,114.99,4044.0,77.9951,77.9951,77.9883,77.9951,4044.0
2017-04-28 12:55:00,114.98,115.0,114.98,115.0,10798.0,77.9883,78.0019,77.9883,78.0019,10798.0
2017-04-28 13:00:00,114.99,115.01,114.99,115.01,18947.0,77.9951,78.0086,77.9951,78.0086,18947.0
2017-04-28 13:05:00,115.01,115.03,115.01,115.02,5919.0,78.0086,78.0222,78.0086,78.0154,5919.0
2017-04-28 13:10:00,115.03,115.05,115.03,115.04,8293.0,78.0222,78.0358,78.0222,78.029,8293.0
2017-04-28 13:15:00,115.03,115.06,115.03,115.06,4900.0,78.0222,78.0426,78.0222,78.0426,4900.0
2017-04-28 13:20:00,115.05,115.1,115.05,115.08,8117.0,78.0358,78.0697,78.0358,78.0561,8117.0
2017-04-28 13:25:00,115.07,115.08,115.05,115.07,7040.0,78.0493,78.0561,78.0358,78.0493,7040.0
2017-04-28 13:30:00,115.07,115.1,115.07,115.1,24624.0,78.0493,78.0697,78.0493,78.0697,24624.0
2017-04-28 13:35:00,115.09,115.1,115.09,115.09,60556.0,78.0629,78.0697,78.0629,78.0629,60556.0
2017-04-28 13:40:00,115.1,115.1,115.09,115.09,24766.0,78.0697,78.0697,78.0629,78.0629,24766.0
2017-04-28 13:45:00,115.09,115.1,115.07,115.07,8238.0,78.0629,78.0697,78.0493,78.0493,8238.0
2017-04-28 13:50:00,115.08,115.09,115.07,115.09,6008.0,78.0561,78.0629,78.0493,78.0629,6008.0
2017-04-28 13:55:00,115.09,115.09,115.08,115.08,5370.0,78.0629,78.0629,78.0561,78.0561,5370.0
2017-04-28 14:00:00,115.09,115.09,115.08,115.09,11384.0,78.0629,78.0629,78.0561,78.0629,11384.0
2017-04-28 14:05:00,115.08,115.12,115.08,115.1,36670.0,78.0561,78.0833,78.0561,78.0697,36670.0
2017-04-28 14:10:00,115.11,115.12,115.1,115.11,7236.0,78.0765,78.0833,78.0697,78.0765,7236.0
2017-04-28 14:15:00,115.1,115.12,115.1,115.11,9228.0,78.0697,78.0833,78.0697,78.0765,9228.0
2017-04-28 14:20:00,115.11,115.12,115.1,115.12,11343.0,78.0765,78.0833,78.0697,78.0833,11343.0
2017-04-28 14:25:00,115.11,115.12,115.1,115.11,16173.0,78.0765,78.0833,78.0697,78.0765,16173.0
2017-04-28 14:30:00,115.11,115.12,115.1,115.1,10983.0,78.0765,78.0833,78.0697,78.0697,10983.0
2017-04-28 14:35:00,115.1,115.12,115.1,115.1,7455.0,78.0697,78.0833,78.0697,78.0697,7455.0
2017-04-28 14:40:00,115.1,115.12,115.1,115.12,7964.0,78.0697,78.0833,78.0697,78.0833,7964.0
2017-04-28 14:45:00,115.11,115.13,115.11,115.11,16870.0,78.0765,78.09,78.0765,78.0765,16870.0
2017-04-28 14:50:00,115.12,115.13,115.11,115.12,11982.0,78.0833,78.09,78.0765,78.0833,11982.0
2017-04-28 14:55:00,115.12,115.13,115.11,115.12,18010.0,78.0833,78.09,78.0765,78.0833,18010.0
2017-04-28 15:00:00,115.12,115.13,115.11,115.12,10270.0,78.0833,78.09,78.0765,78.0833,10270.0
2017-04-28 15:05:00,115.12,115.14,115.12,115.13,8367.0,78.0833,78.0968,78.0833,78.09,8367.0
2017-04-28 15:10:00,115.14,115.15,115.13,115.14,9640.0,78.0968,78.1036,78.09,78.0968,9640.0
2017-04-28 15:15:00,115.14,115.15,115.13,115.13,40157.0,78.0968,78.1036,78.09,78.09,40157.0
2017-04-28 15:20:00,115.15,115.15,115.1,115.13,21633.0,78.1036,78.1036,78.0697,78.09,21633.0
2017-04-28 15:25:00,115.14,115.15,115.13,115.14,11030.0,78.0968,78.1036,78.09,78.0968,11030.0
2017-04-28 15:30:00,115.14,115.15,115.12,115.13,14900.0,78.0968,78.1036,78.0833,78.09,14900.0
2017-04-28 15:35:00,115.12,115.14,115.12,115.13,11801.0,78.0833,78.0968,78.0833,78.09,11801.0
2017-04-28 15:40:00,115.12,115.14,115.12,115.13,14153.0,78.0833,78.0968,78.0833,78.09,14153.0
2017-04-28 15:45:00,115.12,115.15,115.12,115.15,32999.0,78.0833,78.1036,78.0833,78.1036,32999.0
2017-04-28 15:50:00,115.15,115.17,115.15,115.17,22460.0,78.1036,78.1172,78.1036,78.1172,22460.0
2017-04-28 15:55:00,115.17,115.2,115.16,115.19,58957.0,78.1172,78.1375,78.1104,78.1307,58957.0
2017-05-01 09:30:00,114.62,114.7,114.57,114.63,9312.0,78.0452,78.0996,78.0111,78.052,9312.0
2017-05-01 09:35:00,114.72,114.77,114.67,114.7,6446.0,78.1132,78.1473,78.0792,78.0996,6446.0
2017-05-01 09:40:00,114.72,114.73,114.68,114.71,4280.0,78.1132,78.1201,78.086,78.1064,4280.0
2017-05-01 09:45:00,114.7,114.7,114.69,114.7,2200.0,78.0996,78.0996,78.0928,78.0996,2200.0
2017-05-01 09:50:00,114.68,114.68,114.63,114.64,3240.0,78.086,78.086,78.052,78.0588,3240.0
2017-05-01 09:55:00,114.64,114.71,114.64,114.71,3739.0,78.0588,78.1064,78.0588,78.1064,3739.0
2017-05-01 10:00:00,114.71,114.74,114.7,114.73,7303.0,78.1064,78.1269,78.0996,78.1201,7303.0
2017-05-01 10:05:00,114.72,114.73,114.71,114.73,10514.0,78.1132,78.1201,78.1064,78.1201,10514.0
2017-05-01 10:10:00,114.73,114.81,114.71,114.79,133523.0,78.1201,78.1745,78.1064,78.1609,133523.0
2017-05-01 10:15:00,114.79,114.79,114.72,114.75,29471.0,78.1609,78.1609,78.1132,78.1337,29471.0
2017-05-01 10:20:00,114.73,114.76,114.69,114.76,46941.0,78.1201,78.1405,78.0928,78.1405,46941.0
2017-05-01 10:25:00,114.72,114.76,114.72,114.75,1667.0,78.1132,78.1405,78.1132,78.1337,1667.0
2017-05-01 10:30:00,114.74,114.75,114.73,114.75,2036.0,78.1269,78.1337,78.1201,78.1337,2036.0
2017-05-01 10:35:00,114.74,114.78,114.74,114.77,39333.0,78.1269,78.1541,78.1269,78.1473,39333.0
2017-05-01 10:40:00,114.77,114.77,114.74,114.74,4130.0,78.1473,78.1473,78.1269,78.1269,4130.0
2017-05-01 10:45:00,114.73,114.74,114.73,114.73,3591.0,78.1201,78.1269,78.1201,78.1201,3591.0
2017-05-01 10:50:00,114.74,114.74,114.7,114.71,121172.0,78.1269,78.1269,78.0996,78.1064,121172.0
2017-05-01 10:55:00,114.7,114.72,114.69,114.7,29129.0,78.0996,78.1132,78.0928,78.0996,29129.0
2017-05-01 11:00:00,114.72,114.72,114.7,114.7,497.0,78.1132,78.1132,78.0996,78.0996,497.0
2017-05-01 11:05:00,114.71,114.71,114.65,114.66,5904.0,78.1064,78.1064,78.0656,78.0724,5904.0
2017-05-01 11:10:00,114.67,114.69,114.66,114.66,13805.0,78.0792,78.0928,78.0724,78.0724,13805.0
2017-05-01 11:15:00,114.65,114.68,114.64,114.65,52287.0,78.0656,78.086,78.0588,78.0656,52287.0
2017-05-01 11:20:00,114.64,114.66,114.63,114.64,50524.0,78.0588,78.0724,78.052,78.0588,50524.0
2017-05-01 11:25:00,114.64,114.65,114.64,114.65,3890.0,78.0588,78.0656,78.0588,78.0656,3890.0
2017-05-01 11:30:00,114.65,114.72,114.65,114.69,32057.0,78.0656,78.1132,78.0656,78.0928,32057.0
2017-05-01 11:35:00,114.7,114.7,114.63,114.64,12234.0,78.0996,78.0996,78.052,78.0588,12234.0
2017-05-01 11:40:00,114.65,114.69,114.64,114.64,23782.0,78.0656,78.0928,78.0588,78.0588,23782.0
2017-05-01 11:45:00,114.65,114.67,114.63,114.64,18687.0,78.0656,78.0792,78.052,78.0588,18687.0
2017-05-01 11:50:00,114.65,114.65,114.63,114.64,28080.0,78.0656,78.0656,78.052,78.0588,28080.0
2017-05-01 11:55:00,114.64,114.68,114.64,114.64,3854.0,78.0588,78.086,78.0588,78.0588,3854.0
2017-05-01 12:00:00,114.66,114.66,114.56,114.56,45727.0,78.0724,78.0724,78.0043,78.0043,45727.0
2017-05-01 12:05:00,114.56,114.65,114.56,114.65,256015.0,78.0043,78.0656,78.0043,78.0656,256015.0
2017-05-01 12:10:00,114.64,114.65,114.57,114.58,55458.0,78.0588,78.0656,78.0111,78.0179,55458.0
2017-05-01 12:15:00,114.58,114.58,114.57,114.58,27696.0,78.0179,78.0179,78.0111,78.0179,27696.0
2017-05-01 12:20:00,114.6,114.61,114.58,114.59,7405.0,78.0315,78.0383,78.0179,78.0247,7405.0
2017-05-01 12:25:00,114.58,114.59,114.58,114.59,4133.0,78.0179,78.0247,78.0179,78.0247,4133.0
2017-05-01 12:30:00,114.63,114.63,114.56,114.56,20021.0,78.052,78.052,78.0043,78.0043,20021.0
2017-05-01 12:35:00,114.56,114.56,114.55,114.55,15990.0,78.0043,78.0043,77.9975,77.9975,15990.0
2017-05-01 12:40:00,114.55,114.56,114.55,114.55,17131.0,77.9975,78.0043,77.9975,77.9975,17131.0
2017-05-01 12:45:00,114.55,114.56,114.55,114.56,14229.0,77.9975,78.0043,77.9975,78.0043,14229.0
2017-05-01 12:50:00,114.56,114.6,114.55,114.57,20270.0,78.0043,78.0315,77.9975,78.0111,20270.0
2017-05-01 12:55:00,114.57,114.58,114.55,114.55,14906.0,78.0111,78.0179,77.9975,77.9975,14906.0
2017-05-01 13:00:00,114.55,114.55,114.48,114.51,10122.0,77.9975,77.9975,77.9498,77.9703,10122.0
2017-05-01 13:05:00,114.51,114.52,114.5,114.51,1700.0,77.9703,77.9771,77.9634,77.9703,1700.0
2017-05-01 13:10:00,114.51,114.56,114.51,114.52,2215.0,77.9703,78.0043,77.9703,77.9771,2215.0
2017-05-01 13:15:00,114.52,114.52,114.51,114.51,600.0,77.9771,77.9771,77.9703,77.9703,600.0
2017-05-01 13:20:00,114.52,114.54,114.51,114.52,7558.0,77.9771,77.9907,77.9703,77.9771,7558.0
2017-05-01 13:25:00,114.52,114.54,114.51,114.53,8636.0,77.9771,77.9907,77.9703,77.9839,8636.0
2017-05-01 13:30:00,114.54,114.57,114.54,114.55,1602.0,77.9907,78.0111,77.9907,77.9975,1602.0
2017-05-01 13:35:00,114.54,114.56,114.54,114.55,12328.0,77.9907,78.0043,77.9907,77.9975,12328.0
2017-05-01 13:40:00,114.56,114.58,114.54,114.55,13628.0,78.0043,78.0179,77.9907,77.9975,13628.0
2017-05-01 13:45:00,114.54,114.61,114.54,114.57,21159.0,77.9907,78.0383,77.9907,78.0111,21159.0
2017-05-01 13:50:00,114.55,114.57,114.55,114.57,1473.0,77.9975,78.0111,77.9975,78.0111,1473.0
2017-05-01 13:55:00,114.55,114.57,114.55,114.57,1175.0,77.9975,78.0111,77.9975,78.0111,1175.0
2017-05-01 14:00:00,114.56,114.59,114.56,114.59,13854.0,78.0043,78.0247,78.0043,78.0247,13854.0
2017-05-01 14:05:00,114.59,114.6,114.58,114.59,23848.0,78.0247,78.0315,78.0179,78.0247,23848.0
2017-05-01 14:10:00,114.6,114.6,114.55,114.57,3538.0,78.0315,78.0315,77.9975,78.0111,3538.0
2017-05-01 14:15:00,114.56,114.6,114.56,114.6,7418.0,78.0043,78.0315,78.0043,78.0315,7418.0
2017-05-01 14:20:00,114.58,114.6,114.58,114.59,4676.0,78.0179,78.0315,78.0179,78.0247,4676.0
2017-05-01 14:25:00,114.59,114.6,114.57,114.59,3384.0,78.0247,78.0315,78.0111,78.0247,3384.0
2017-05-01 14:30:00,114.58,114.6,114.56,114.57,3980.0,78.0179,78.0315,78.0043,78.0111,3980.0
2017-05-01 14:35:00,114.58,114.59,114.57,114.59,7288.0,78.0179,78.0247,78.0111,78.0247,7288.0
2017-05-01 14:40:00,114.58,114.59,114.58,114.59,5922.0,78.0179,78.0247,78.0179,78.0247,5922.0
2017-05-01 14:45:00,114.58,114.59,114.57,114.57,15658.0,78.0179,78.0247,78.0111,78.0111,15658.0
2017-05-01 14:50:00,114.59,114.59,114.58,114.58,6977.0,78.0247,78.0247,78.0179,78.0179,6977.0
2017-05-01 14:55:00,114.58,114.58,114.55,114.58,7242.0,78.0179,78.0179,77.9975,78.0179,7242.0
2017-05-01 15:00:00,114.58,114.58,114.56,114.58,15180.0,78.0179,78.0179,78.0043,78.0179,15180.0
2017-05-01 15:05:00,114.58,114.59,114.56,114.57,9520.0,78.0179,78.0247,78.0043,78.0111,9520.0
2017-05-01 15:10:00,114.57,114.58,114.53,114.54,26842.0,78.0111,78.0179,77.9839,77.9907,26842.0
2017-05-01 15:15:00,114.56,114.56,114.54,114.54,4458.0,78.0043,78.0043,77.9907,77.9907,4458.0
2017-05-01 15:20:00,114.54,114.58,114.52,114.56,14283.0,77.9907,78.0179,77.9771,78.0043,14283.0
2017-05-01 15:25:00,114.55,114.55,114.51,114.53,8762.0,77.9975,77.9975,77.9703,77.9839,8762.0
2017-05-01 15:30:00,114.51,114.58,114.51,114.55,23415.0,77.9703,78.0179,77.9703,77.9975,23415.0
2017-05-01 15:35:00,114.55,114.57,114.54,114.56,6594.0,77.9975,78.0111,77.9907,78.0043,6594.0
2017-05-01 15:40:00,114.56,114.59,114.55,114.56,9228.0,78.0043,78.0247,77.9975,78.0043,9228.0
2017-05-01 15:45:00,114.57,114.58,114.56,114.58,3091.0,78.0111,78.0179,78.0043,78.0179,3091.0
2017-05-01 15:50:00,114.58,114.59,114.56,114.58,34248.0,78.0179,78.0247,78.0043,78.0179,34248.0
2017-05-01 15:55:00,114.58,114.6,114.56,114.58,60223.0,78.0179,78.0315,78.0043,78.0179,60223.0
2017-05-02 09:30:00,114.73,114.73,114.6,114.6,17435.0,78.1201,78.1201,78.0315,78.0315,17435.0
2017-05-02 09:35:00,114.62,114.63,114.61,114.63,5776.0,78.0452,78.052,78.0383,78.052,5776.0
2017-05-02 09:40:00,114.63,114.64,114.6,114.64,17899.0,78.052,78.0588,78.0315,78.0588,17899.0
2017-05-02 09:45:00,114.63,114.64,114.63,114.64,3400.0,78.052,78.0588,78.052,78.0588,3400.0
2017-05-02 09:50:00,114.66,114.67,114.65,114.66,1229.0,78.0724,78.0792,78.0656,78.0724,1229.0
2017-05-02 09:55:00,114.66,114.67,114.65,114.66,6977.0,78.0724,78.0792,78.0656,78.0724,6977.0
2017-05-02 10:00:00,114.66,114.67,114.65,114.65,3873.0,78.0724,78.0792,78.0656,78.0656,3873.0
2017-05-02 10:05:00,114.66,114.67,114.65,114.67,28670.0,78.0724,78.0792,78.0656,78.0792,28670.0
2017-05-02 10:10:00,114.66,114.67,114.66,114.66,1832.0,78.0724,78.0792,78.0724,78.0724,1832.0
2017-05-02 10:15:00,114.66,114.68,114.65,114.66,16493.0,78.0724,78.086,78.0656,78.0724,16493.0
2017-05-02 10:20:00,114.66,114.68,114.64,114.66,15112.0,78.0724,78.086,78.0588,78.0724,15112.0
2017-05-02 10:25:00,114.65,114.68,114.65,114.67,57252.0,78.0656,78.086,78.0656,78.0792,57252.0
2017-05-02 10:30:00,114.67,114.69,114.66,114.68,13306.0,78.0792,78.0928,78.0724,78.086,13306.0
2017-05-02 10:35:00,114.68,114.69,114.68,114.69,4752.0,78.086,78.0928,78.086,78.0928,4752.0
2017-05-02 10:40:00,114.69,114.7,114.68,114.7,22887.0,78.0928,78.0996,78.086,78.0996,22887.0
2017-05-02 10:45:00,114.7,114.71,114.69,114.69,11478.0,78.0996,78.1064,78.0928,78.0928,11478.0
2017-05-02 10:50:00,114.69,114.7,114.68,114.69,8348.0,78.0928,78.0996,78.086,78.0928,8348.0
2017-05-02 10:55:00,114.7,114.71,114.69,114.71,3968.0,78.0996,78.1064,78.0928,78.1064,3968.0
2017-05-02 11:00:00,114.71,114.72,114.69,114.69,32183.0,78.1064,78.1132,78.0928,78.0928,32183.0
2017-05-02 11:05:00,114.7,114.71,114.69,114.71,2477.0,78.0996,78.1064,78.0928,78.1064,2477.0
2017-05-02 11:10:00,114.71,114.72,114.69,114.72,4965.0,78.1064,78.1132,78.0928,78.1132,4965.0
2017-05-02 11:15:00,114.72,114.73,114.71,114.72,8283.0,78.1132,78.1201,78.1064,78.1132,8283.0
2017-05-02 11:20:00,114.72,114.73,114.71,114.71,4062.0,78.1132,78.1201,78.1064,78.1064,4062.0
2017-05-02 11:25:00,114.72,114.72,114.71,114.71,852.0,78.1132,78.1132,78.1064,78.1064,852.0
2017-05-02 11:30:00,114.72,114.73,114.71,114.72,2516.0,78.1132,78.1201,78.1064,78.1132,2516.0
2017-05-02 11:35:00,114.71,114.72,114.71,114.71,2507.0,78.1064,78.1132,78.1064,78.1064,2507.0
2017-05-02 11:40:00,114.72,114.73,114.7,114.72,17218.0,78.1132,78.1201,78.0996,78.1132,17218.0
2017-05-02 11:45:00,114.72,114.72,114.71,114.71,829.0,78.1132,78.1132,78.1064,78.1064,829.0
2017-05-02 11:50:00,114.72,114.73,114.71,114.71,5044.0,78.1132,78.1201,78.1064,78.1064,5044.0
2017-05-02 11:55:00,114.72,114.72,114.7,114.72,19424.0,78.1132,78.1132,78.0996,78.1132,19424.0
2017-05-02 12:00:00,114.71,114.74,114.7,114.71,60409.0,78.1064,78.1269,78.0996,78.1064,60409.0
2017-05-02 12:05:00,114.72,114.72,114.71,114.72,894.0,78.1132,78.1132,78.1064,78.1132,894.0
2017-05-02 12:10:00,114.71,114.73,114.71,114.73,28672.0,78.1064,78.1201,78.1064,78.1201,28672.0
2017-05-02 12:15:00,114.73,114.75,114.72,114.73,26268.0,78.1201,78.1337,78.1132,78.1201,26268.0
2017-05-02 12:20:00,114.73,114.73,114.72,114.72,20313.0,78.1201,78.1201,78.1132,78.1132,20313.0
2017-05-02 12:25:00,114.74,114.76,114.73,114.75,20698.0,78.1269,78.1405,78.1201,78.1337,20698.0
2017-05-02 12:30:00,114.74,114.74,114.73,114.74,7582.0,78.1269,78.1269,78.1201,78.1269,7582.0
2017-05-02 12:35:00,114.73,114.75,114.73,114.74,3481.0,78.1201,78.1337,78.1201,78.1269,3481.0
2017-05-02 12:40:00,114.75,114.76,114.74,114.76,2100.0,78.1337,78.1405,78.1269,78.1405,2100.0
2017-05-02 12:45:00,114.75,114.76,114.75,114.75,6300.0,78.1337,78.1405,78.1337,78.1337,6300.0
2017-05-02 12:50:00,114.75,114.75,114.75,114.75,2400.0,78.1337,78.1337,78.1337,78.1337,2400.0
2017-05-02 12:55:00,114.76,114.78,114.75,114.78,7685.0,78.1405,78.1541,78.1337,78.1541,7685.0
2017-05-02 13:00:00,114.78,114.8,114.77,114.79,3781.0,78.1541,78.1677,78.1473,78.1609,3781.0
2017-05-02 13:05:00,114.79,114.8,114.78,114.8,2929.0,78.1609,78.1677,78.1541,78.1677,2929.0
2017-05-02 13:10:00,114.79,114.79,114.78,114.79,517.0,78.1609,78.1609,78.1541,78.1609,517.0
2017-05-02 13:15:00,114.79,114.79,114.78,114.78,611.0,78.1609,78.1609,78.1541,78.1541,611.0
2017-05-02 13:20:00,114.79,114.8,114.78,114.79,3142.0,78.1609,78.1677,78.1541,78.1609,3142.0
2017-05-02 13:25:00,114.79,114.8,114.78,114.78,1177.0,78.1609,78.1677,78.1541,78.1541,1177.0
2017-05-02 13:30:00,114.79,114.8,114.78,114.78,2509.0,78.1609,78.1677,78.1541,78.1541,2509.0
2017-05-02 13:35:00,114.8,114.8,114.79,114.8,2092.0,78.1677,78.1677,78.1609,78.1677,2092.0
2017-05-02 13:40:00,114.79,114.8,114.79,114.79,6092.0,78.1609,78.1677,78.1609,78.1609,6092.0
2017-05-02 13:45:00,114.79,114.81,114.78,114.8,4140.0,78.1609,78.1745,78.1541,78.1677,4140.0
2017-05-02 13:50:00,114.8,114.81,114.78,114.78,9689.0,78.1677,78.1745,78.1541,78.1541,9689.0
2017-05-02 13:55:00,114.79,114.79,114.77,114.77,1814.0,78.1609,78.1609,78.1473,78.1473,1814.0
2017-05-02 14:00:00,114.79,114.79,114.76,114.76,4733.0,78.1609,78.1609,78.1405,78.1405,4733.0
2017-05-02 14:05:00,114.78,114.8,114.77,114.79,31538.0,78.1541,78.1677,78.1473,78.1609,31538.0
2017-05-02 14:10:00,114.78,114.84,114.77,114.84,191134.0,78.1541,78.195,78.1473,78.195,191134.0
2017-05-02 14:15:00,114.84,114.85,114.83,114.85,75798.0,78.195,78.2018,78.1881,78.2018,75798.0
2017-05-02 14:20:00,114.85,114.86,114.84,114.86,45869.0,78.2018,78.2086,78.195,78.2086,45869.0
2017-05-02 14:25:00,114.86,114.86,114.85,114.86,39885.0,78.2086,78.2086,78.2018,78.2086,39885.0
2017-05-02 14:30:00,114.85,114.88,114.85,114.88,22858.0,78.2018,78.2222,78.2018,78.2222,22858.0
2017-05-02 14:35:00,114.87,114.89,114.86,114.88,14739.0,78.2154,78.229,78.2086,78.2222,14739.0
2017-05-02 14:40:00,114.88,114.9,114.88,114.9,15537.0,78.2222,78.2358,78.2222,78.2358,15537.0
2017-05-02 14:45:00,114.89,114.9,114.89,114.9,30458.0,78.229,78.2358,78.229,78.2358,30458.0
2017-05-02 14:50:00,114.89,114.9,114.88,114.9,17100.0,78.229,78.2358,78.2222,78.2358,17100.0
2017-05-02 14:55:00,114.9,114.91,114.88,114.91,34761.0,78.2358,78.2426,78.2222,78.2426,34761.0
2017-05-02 15:00:00,114.91,114.91,114.84,114.9,41695.0,78.2426,78.2426,78.195,78.2358,41695.0
2017-05-02 15:05:00,114.9,114.94,114.89,114.93,27755.0,78.2358,78.263,78.229,78.2562,27755.0
2017-05-02 15:10:00,114.94,114.94,114.93,114.94,5549.0,78.263,78.263,78.2562,78.263,5549.0
2017-05-02 15:15:00,114.94,114.96,114.93,114.94,64815.0,78.263,78.2767,78.2562,78.263,64815.0
2017-05-02 15:20:00,114.95,114.96,114.94,114.96,30273.0,78.2699,78.2767,78.263,78.2767,30273.0
2017-05-02 15:25:00,114.95,114.96,114.95,114.95,41117.0,78.2699,78.2767,78.2699,78.2699,41117.0
2017-05-02 15:30:00,114.95,114.99,114.95,114.98,30675.0,78.2699,78.2971,78.2699,78.2903,30675.0
2017-05-02 15:35:00,114.98,114.99,114.96,114.98,24922.0,78.2903,78.2971,78.2767,78.2903,24922.0
2017-05-02 15:40:00,114.99,115.01,114.99,115.01,22888.0,78.2971,78.3107,78.2971,78.3107,22888.0
2017-05-02 15:45:00,115.01,115.01,114.97,114.99,61518.0,78.3107,78.3107,78.2835,78.2971,61518.0
2017-05-02 15:50:00,114.98,115.0,114.95,114.99,61698.0,78.2903,78.3039,78.2699,78.2971,61698.0
2017-05-02 15:55:00,114.99,115.01,114.95,115.01,255824.0,78.2971,78.3107,78.2699,78.3107,255824.0
2017-05-03 09:30:00,115.11,115.11,115.0,115.0,6740.0,78.3788,78.3788,78.3039,78.3039,6740.0
2017-05-03 09:35:00,114.97,115.02,114.97,114.97,4949.0,78.2835,78.3175,78.2835,78.2835,4949.0
2017-05-03 09:40:00,115.02,115.03,114.97,115.02,10502.0,78.3175,78.3243,78.2835,78.3175,10502.0
2017-05-03 09:45:00,115.0,115.01,114.97,114.98,6800.0,78.3039,78.3107,78.2835,78.2903,6800.0
2017-05-03 09:50:00,114.99,114.99,114.99,114.99,2499.0,78.2971,78.2971,78.2971,78.2971,2499.0
2017-05-03 09:55:00,114.98,114.98,114.96,114.96,11975.0,78.2903,78.2903,78.2767,78.2767,11975.0
2017-05-03 10:00:00,114.94,114.96,114.9,114.95,24632.0,78.263,78.2767,78.2358,78.2699,24632.0
2017-05-03 10:05:00,114.94,114.94,114.88,114.91,37162.0,78.263,78.263,78.2222,78.2426,37162.0
2017-05-03 10:10:00,114.91,114.93,114.89,114.92,17006.0,78.2426,78.2562,78.229,78.2494,17006.0
2017-05-03 10:15:00,114.92,114.94,114.88,114.9,34088.0,78.2494,78.263,78.2222,78.2358,34088.0
2017-05-03 10:20:00,114.91,114.92,114.9,114.9,3234.0,78.2426,78.2494,78.2358,78.2358,3234.0
2017-05-03 10:25:00,114.91,114.91,114.86,114.86,42090.0,78.2426,78.2426,78.2086,78.2086,42090.0
2017-05-03 10:30:00,114.86,114.91,114.86,114.88,37841.0,78.2086,78.2426,78.2086,78.2222,37841.0
2017-05-03 10:35:00,114.89,114.89,114.88,114.88,4877.0,78.229,78.229,78.2222,78.2222,4877.0
2017-05-03 10:40:00,114.89,114.89,114.88,114.89,3410.0,78.229,78.229,78.2222,78.229,3410.0
2017-05-03 10:45:00,114.88,114.91,114.88,114.91,6601.0,78.2222,78.2426,78.2222,78.2426,6601.0
2017-05-03 10:50:00,114.91,114.91,114.87,114.9,14779.0,78.2426,78.2426,78.2154,78.2358,14779.0
2017-05-03 10:55:00,114.89,114.92,114.88,114.91,9467.0,78.229,78.2494,78.2222,78.2426,9467.0
2017-05-03 11:00:00,114.91,114.94,114.89,114.91,5229.0,78.2426,78.263,78.229,78.2426,5229.0
2017-05-03 11:05:00,114.91,114.93,114.91,114.92,2278.0,78.2426,78.2562,78.2426,78.2494,2278.0
2017-05-03 11:10:00,114.93,114.93,114.91,114.93,7937.0,78.2562,78.2562,78.2426,78.2562,7937.0
2017-05-03 11:15:00,114.92,114.93,114.91,114.93,2781.0,78.2494,78.2562,78.2426,78.2562,2781.0
2017-05-03 11:20:00,114.92,114.94,114.92,114.93,18853.0,78.2494,78.263,78.2494,78.2562,18853.0
2017-05-03 11:25:00,114.93,114.94,114.92,114.94,3888.0,78.2562,78.263,78.2494,78.263,3888.0
2017-05-03 11:30:00,114.93,114.94,114.93,114.94,9017.0,78.2562,78.263,78.2562,78.263,9017.0
2017-05-03 11:35:00,114.94,114.95,114.94,114.95,5429.0,78.263,78.2699,78.263,78.2699,5429.0
2017-05-03 11:40:00,114.94,114.95,114.93,114.95,18355.0,78.263,78.2699,78.2562,78.2699,18355.0
2017-05-03 11:45:00,114.95,114.96,114.93,114.96,5291.0,78.2699,78.2767,78.2562,78.2767,5291.0
2017-05-03 11:50:00,114.95,114.96,114.94,114.95,3140.0,78.2699,78.2767,78.263,78.2699,3140.0
2017-05-03 11:55:00,114.95,114.97,114.95,114.97,3474.0,78.2699,78.2835,78.2699,78.2835,3474.0
2017-05-03 12:00:00,114.96,114.97,114.95,114.96,652.0,78.2767,78.2835,78.2699,78.2767,652.0
2017-05-03 12:05:00,114.96,114.98,114.96,114.97,5200.0,78.2767,78.2903,78.2767,78.2835,5200.0
2017-05-03 12:10:00,114.98,115.0,114.97,115.0,14073.0,78.2903,78.3039,78.2835,78.3039,14073.0
2017-05-03 12:15:00,115.0,115.02,114.99,115.02,25424.0,78.3039,78.3175,78.2971,78.3175,25424.0
2017-05-03 12:20:00,115.02,115.05,115.01,115.04,14439.0,78.3175,78.3379,78.3107,78.3311,14439.0
2017-05-03 12:25:00,115.04,115.04,115.0,115.01,12358.0,78.3311,78.3311,78.3039,78.3107,12358.0
2017-05-03 12:30:00,115.01,115.01,114.98,114.98,7524.0,78.3107,78.3107,78.2903,78.2903,7524.0
2017-05-03 12:35:00,115.01,115.01,114.99,115.0,3013.0,78.3107,78.3107,78.2971,78.3039,3013.0
2017-05-03 12:40:00,115.0,115.01,114.98,114.98,2157.0,78.3039,78.3107,78.2903,78.2903,2157.0
2017-05-03 12:45:00,114.99,114.99,114.98,114.99,2395.0,78.2971,78.2971,78.2903,78.2971,2395.0
2017-05-03 12:50:00,115.0,115.0,114.99,115.0,4239.0,78.3039,78.3039,78.2971,78.3039,4239.0
2017-05-03 12:55:00,114.99,115.0,114.99,115.0,2940.0,78.2971,78.3039,78.2971,78.3039,2940.0
2017-05-03 13:00:00,115.0,115.0,114.99,114.99,1370.0,78.3039,78.3039,78.2971,78.2971,1370.0
2017-05-03 13:05:00,115.0,115.01,114.99,115.0,6014.0,78.3039,78.3107,78.2971,78.3039,6014.0
2017-05-03 13:10:00,115.01,115.04,115.0,115.04,12295.0,78.3107,78.3311,78.3039,78.3311,12295.0
2017-05-03 13:15:00,115.04,115.04,115.03,115.04,6301.0,78.3311,78.3311,78.3243,78.3311,6301.0
2017-05-03 13:20:00,115.03,115.05,115.03,115.04,5425.0,78.3243,78.3379,78.3243,78.3311,5425.0
2017-05-03 13:25:00,115.04,115.04,115.03,115.04,7211.0,78.3311,78.3311,78.3243,78.3311,7211.0
2017-05-03 13:30:00,115.04,115.04,115.03,115.04,8904.0,78.3311,78.3311,78.3243,78.3311,8904.0
2017-05-03 13:35:00,115.04,115.04,115.01,115.02,128670.0,78.3311,78.3311,78.3107,78.3175,128670.0
2017-05-03 13:40:00,115.02,115.04,115.02,115.04,14269.0,78.3175,78.3311,78.3175,78.3311,14269.0
2017-05-03 13:45:00,115.03,115.04,115.02,115.04,10837.0,78.3243,78.3311,78.3175,78.3311,10837.0
2017-05-03 13:50:00,115.04,115.05,115.03,115.05,15400.0,78.3311,78.3379,78.3243,78.3379,15400.0
2017-05-03 13:55:00,115.05,115.13,115.05,115.1,13394.0,78.3379,78.3924,78.3379,78.372,13394.0
2017-05-03 14:00:00,115.06,115.14,115.02,115.09,50811.0,78.3448,78.3992,78.3175,78.3652,50811.0
2017-05-03 14:05:00,115.09,115.14,115.06,115.11,33673.0,78.3652,78.3992,78.3448,78.3788,33673.0
2017-05-03 14:10:00,115.08,115.09,114.95,114.95,62474.0,78.3584,78.3652,78.2699,78.2699,62474.0
2017-05-03 14:15:00,114.95,114.96,114.9,114.91,46669.0,78.2699,78.2767,78.2358,78.2426,46669.0
2017-05-03 14:20:00,114.92,114.95,114.89,114.89,32924.0,78.2494,78.2699,78.229,78.229,32924.0
2017-05-03 14:25:00,114.91,114.92,114.88,114.9,17773.0,78.2426,78.2494,78.2222,78.2358,17773.0
2017-05-03 14:30:00,114.89,114.92,114.85,114.9,28559.0,78.229,78.2494,78.2018,78.2358,28559.0
2017-05-03 14:35:00,114.9,114.9,114.86,114.89,29004.0,78.2358,78.2358,78.2086,78.229,29004.0
2017-05-03 14:40:00,114.89,114.91,114.88,114.91,17506.0,78.229,78.2426,78.2222,78.2426,17506.0
2017-05-03 14:45:00,114.91,114.94,114.89,114.92,21997.0,78.2426,78.263,78.229,78.2494,21997.0
2017-05-03 14:50:00,114.91,114.95,114.91,114.94,17011.0,78.2426,78.2699,78.2426,78.263,17011.0
2017-05-03 14:55:00,114.93,114.96,114.91,114.95,12139.0,78.2562,78.2767,78.2426,78.2699,12139.0
2017-05-03 15:00:00,114.95,114.96,114.94,114.95,15017.0,78.2699,78.2767,78.263,78.2699,15017.0
2017-05-03 15:05:00,114.95,114.96,114.94,114.95,8864.0,78.2699,78.2767,78.263,78.2699,8864.0
2017-05-03 15:10:00,114.95,114.96,114.94,114.96,12748.0,78.2699,78.2767,78.263,78.2767,12748.0
2017-05-03 15:15:00,114.96,114.96,114.94,114.95,13599.0,78.2767,78.2767,78.263,78.2699,13599.0
2017-05-03 15:20:00,114.95,114.96,114.92,114.93,10275.0,78.2699,78.2767,78.2494,78.2562,10275.0
2017-05-03 15:25:00,114.93,114.93,114.83,114.84,37144.0,78.2562,78.2562,78.1881,78.195,37144.0
2017-05-03 15:30:00,114.84,114.88,114.83,114.86,13951.0,78.195,78.2222,78.1881,78.2086,13951.0
2017-05-03 15:35:00,114.86,114.86,114.83,114.84,21476.0,78.2086,78.2086,78.1881,78.195,21476.0
2017-05-03 15:40:00,114.84,114.85,114.83,114.85,15565.0,78.195,78.2018,78.1881,78.2018,15565.0
2017-05-03 15:45:00,114.83,114.88,114.83,114.86,24370.0,78.1881,78.2222,78.1881,78.2086,24370.0
2017-05-03 15:50:00,114.87,114.87,114.85,114.87,25564.0,78.2154,78.2154,78.2018,78.2154,25564.0
2017-05-03 15:55:00,114.87,114.87,114.82,114.84,52582.0,78.2154,78.2154,78.1813,78.195,52582.0
2017-05-04 09:30:00,114.61,114.65,114.47,114.49,60677.0,78.0383,78.0656,77.943,77.9566,60677.0
2017-05-04 09:35:00,114.47,114.54,114.47,114.47,8026.0,77.943,77.9907,77.943,77.943,8026.0
2017-05-04 09:40:00,114.47,114.49,114.44,114.46,9070.0,77.943,77.9566,77.9226,77.9362,9070.0
2017-05-04 09:45:00,114.46,114.47,114.42,114.42,17496.0,77.9362,77.943,77.909,77.909,17496.0
2017-05-04 09:50:00,114.4,114.46,114.4,114.45,8700.0,77.8954,77.9362,77.8954,77.9294,8700.0
2017-05-04 09:55:00,114.46,114.49,114.42,114.46,23000.0,77.9362,77.9566,77.909,77.9362,23000.0
2017-05-04 10:00:00,114.48,114.52,114.46,114.48,29773.0,77.9498,77.9771,77.9362,77.9498,29773.0
2017-05-04 10:05:00,114.5,114.5,114.47,114.48,10952.0,77.9634,77.9634,77.943,77.9498,10952.0
2017-05-04 10:10:00,114.48,114.48,114.44,114.44,11002.0,77.9498,77.9498,77.9226,77.9226,11002.0
2017-05-04 10:15:00,114.44,114.46,114.44,114.46,3659.0,77.9226,77.9362,77.9226,77.9362,3659.0
2017-05-04 10:20:00,114.46,114.47,114.43,114.45,19236.0,77.9362,77.943,77.9158,77.9294,19236.0
2017-05-04 10:25:00,114.45,114.5,114.44,114.5,2286.0,77.9294,77.9634,77.9226,77.9634,2286.0
2017-05-04 10:30:00,114.5,114.5,114.45,114.46,7131.0,77.9634,77.9634,77.9294,77.9362,7131.0
2017-05-04 10:35:00,114.47,114.49,114.45,114.45,119677.0,77.943,77.9566,77.9294,77.9294,119677.0
2017-05-04 10:40:00,114.45,114.48,114.43,114.46,5906.0,77.9294,77.9498,77.9158,77.9362,5906.0
2017-05-04 10:45:00,114.46,114.46,114.43,114.44,4936.0,77.9362,77.9362,77.9158,77.9226,4936.0
2017-05-04 10:50:00,114.45,114.46,114.43,114.45,2419.0,77.9294,77.9362,77.9158,77.9294,2419.0
2017-05-04 10:55:00,114.45,114.46,114.42,114.44,46645.0,77.9294,77.9362,77.909,77.9226,46645.0
2017-05-04 11:00:00,114.44,114.46,114.43,114.45,4540.0,77.9226,77.9362,77.9158,77.9294,4540.0
2017-05-04 11:05:00,114.46,114.46,114.45,114.46,9791.0,77.9362,77.9362,77.9294,77.9362,9791.0
2017-05-04 11:10:00,114.46,114.47,114.45,114.47,16313.0,77.9362,77.943,77.9294,77.943,16313.0
2017-05-04 11:15:00,114.46,114.47,114.45,114.46,45082.0,77.9362,77.943,77.9294,77.9362,45082.0
2017-05-04 11:20:00,114.46,114.46,114.45,114.46,1424.0,77.9362,77.9362,77.9294,77.9362,1424.0
2017-05-04 11:25:00,114.46,114.46,114.41,114.44,61264.0,77.9362,77.9362,77.9022,77.9226,61264.0
2017-05-04 11:30:00,114.44,114.45,114.41,114.45,59566.0,77.9226,77.9294,77.9022,77.9294,59566.0
2017-05-04 11:35:00,114.44,114.45,114.41,114.42,16922.0,77.9226,77.9294,77.9022,77.909,16922.0
2017-05-04 11:40:00,114.41,114.43,114.4,114.41,16999.0,77.9022,77.9158,77.8954,77.9022,16999.0
2017-05-04 11:45:00,114.41,114.42,114.36,114.36,20500.0,77.9022,77.909,77.8681,77.8681,20500.0
2017-05-04 11:50:00,114.37,114.37,114.34,114.37,41760.0,77.8749,77.8749,77.8545,77.8749,41760.0
2017-05-04 11:55:00,114.36,114.36,114.32,114.34,10568.0,77.8681,77.8681,77.8409,77.8545,10568.0
2017-05-04 12:00:00,114.32,114.32,114.3,114.3,13883.0,77.8409,77.8409,77.8273,77.8273,13883.0
2017-05-04 12:05:00,114.3,114.3,114.25,114.26,30437.0,77.8273,77.8273,77.7932,77.8,30437.0
2017-05-04 12:10:00,114.27,114.28,114.26,114.28,2800.0,77.8068,77.8136,77.8,77.8136,2800.0
2017-05-04 12:15:00,114.27,114.32,114.26,114.3,80688.0,77.8068,77.8409,77.8,77.8273,80688.0
2017-05-04 12:20:00,114.31,114.34,114.3,114.3,15405.0,77.8341,77.8545,77.8273,77.8273,15405.0
2017-05-04 12:25:00,114.3,114.32,114.29,114.32,58125.0,77.8273,77.8409,77.8205,77.8409,58125.0
2017-05-04 12:30:00,114.34,114.35,114.31,114.33,20335.0,77.8545,77.8613,77.8341,77.8477,20335.0
2017-05-04 12:35:00,114.32,114.38,114.31,114.33,7203.0,77.8409,77.8817,77.8341,77.8477,7203.0
2017-05-04 12:40:00,114.32,114.35,114.31,114.31,1863.0,77.8409,77.8613,77.8341,77.8341,1863.0
2017-05-04 12:45:00,114.32,114.34,114.31,114.34,3403.0,77.8409,77.8545,77.8341,77.8545,3403.0
2017-05-04 12:50:00,114.32,114.33,114.31,114.31,3841.0,77.8409,77.8477,77.8341,77.8341,3841.0
2017-05-04 12:55:00,114.32,114.33,114.31,114.33,5109.0,77.8409,77.8477,77.8341,77.8477,5109.0
2017-05-04 13:00:00,114.34,114.37,114.32,114.34,9270.0,77.8545,77.8749,77.8409,77.8545,9270.0
2017-05-04 13:05:00,114.35,114.36,114.33,114.35,5978.0,77.8613,77.8681,77.8477,77.8613,5978.0
2017-05-04 13:10:00,114.36,114.37,114.32,114.34,7720.0,77.8681,77.8749,77.8409,77.8545,7720.0
2017-05-04 13:15:00,114.33,114.34,114.3,114.31,6004.0,77.8477,77.8545,77.8273,77.8341,6004.0
2017-05-04 13:20:00,114.32,114.33,114.31,114.32,3631.0,77.8409,77.8477,77.8341,77.8409,3631.0
2017-05-04 13:25:00,114.32,114.33,114.31,114.32,9992.0,77.8409,77.8477,77.8341,77.8409,9992.0
2017-05-04 13:30:00,114.32,114.32,114.29,114.3,6718.0,77.8409,77.8409,77.8205,77.8273,6718.0
2017-05-04 13:35:00,114.3,114.31,114.29,114.31,108273.0,77.8273,77.8341,77.8205,77.8341,108273.0
2017-05-04 13:40:00,114.31,114.32,114.3,114.3,4907.0,77.8341,77.8409,77.8273,77.8273,4907.0
2017-05-04 13:45:00,114.3,114.32,114.27,114.29,122272.0,77.8273,77.8409,77.8068,77.8205,122272.0
2017-05-04 13:50:00,114.29,114.3,114.28,114.29,18982.0,77.8205,77.8273,77.8136,77.8205,18982.0
2017-05-04 13:55:00,114.3,114.31,114.29,114.3,7051.0,77.8273,77.8341,77.8205,77.8273,7051.0
2017-05-04 14:00:00,114.31,114.31,114.29,114.3,15857.0,77.8341,77.8341,77.8205,77.8273,15857.0
2017-05-04 14:05:00,114.29,114.3,114.29,114.3,18653.0,77.8205,77.8273,77.8205,77.8273,18653.0
2017-05-04 14:10:00,114.3,114.33,114.29,114.32,6393.0,77.8273,77.8477,77.8205,77.8409,6393.0
2017-05-04 14:15:00,114.32,114.33,114.3,114.3,6258.0,77.8409,77.8477,77.8273,77.8273,6258.0
2017-05-04 14:20:00,114.3,114.3,114.29,114.3,7878.0,77.8273,77.8273,77.8205,77.8273,7878.0
2017-05-04 14:25:00,114.3,114.3,114.29,114.3,29344.0,77.8273,77.8273,77.8205,77.8273,29344.0
2017-05-04 14:30:00,114.3,114.3,114.28,114.29,79074.0,77.8273,77.8273,77.8136,77.8205,79074.0
2017-05-04 14:35:00,114.29,114.3,114.25,114.27,56767.0,77.8205,77.8273,77.7932,77.8068,56767.0
2017-05-04 14:40:00,114.28,114.3,114.28,114.29,21739.0,77.8136,77.8273,77.8136,77.8205,21739.0
2017-05-04 14:45:00,114.29,114.3,114.26,114.27,27488.0,77.8205,77.8273,77.8,77.8068,27488.0
2017-05-04 14:50:00,114.27,114.3,114.26,114.27,7711.0,77.8068,77.8273,77.8,77.8068,7711.0
2017-05-04 14:55:00,114.27,114.29,114.26,114.28,17138.0,77.8068,77.8205,77.8,77.8136,17138.0
2017-05-04 15:00:00,114.27,114.28,114.25,114.26,2945.0,77.8068,77.8136,77.7932,77.8,2945.0
2017-05-04 15:05:00,114.27,114.29,114.27,114.28,12713.0,77.8068,77.8205,77.8068,77.8136,12713.0
2017-05-04 15:10:00,114.28,114.3,114.27,114.3,23659.0,77.8136,77.8273,77.8068,77.8273,23659.0
2017-05-04 15:15:00,114.3,114.32,114.28,114.3,29594.0,77.8273,77.8409,77.8136,77.8273,29594.0
2017-05-04 15:20:00,114.3,114.34,114.29,114.33,20080.0,77.8273,77.8545,77.8205,77.8477,20080.0
2017-05-04 15:25:00,114.34,114.35,114.33,114.34,10459.0,77.8545,77.8613,77.8477,77.8545,10459.0
2017-05-04 15:30:00,114.34,114.37,114.33,114.35,20934.0,77.8545,77.8749,77.8477,77.8613,20934.0
2017-05-04 15:35:00,114.36,114.36,114.35,114.36,3959.0,77.8681,77.8681,77.8613,77.8681,3959.0
2017-05-04 15:40:00,114.36,114.39,114.35,114.37,17200.0,77.8681,77.8885,77.8613,77.8749,17200.0
2017-05-04 15:45:00,114.36,114.36,114.34,114.36,3720.0,77.8681,77.8681,77.8545,77.8681,3720.0
2017-05-04 15:50:00,114.35,114.38,114.31,114.34,27195.0,77.8613,77.8817,77.8341,77.8545,27195.0
2017-05-04 15:55:00,114.34,114.38,114.33,114.34,36490.0,77.8545,77.8817,77.8477,77.8545,36490.0
2017-05-05 09:30:00,114.3,114.3,114.23,114.26,25958.0,77.8273,77.8273,77.7796,77.8,25958.0
2017-05-05 09:35:00,114.3,114.3,114.24,114.24,21404.0,77.8273,77.8273,77.7864,77.7864,21404.0
2017-05-05 09:40:00,114.24,114.27,114.23,114.26,56711.0,77.7864,77.8068,77.7796,77.8,56711.0
2017-05-05 09:45:00,114.27,114.29,114.26,114.29,13608.0,77.8068,77.8205,77.8,77.8205,13608.0
2017-05-05 09:50:00,114.29,114.29,114.24,114.25,115311.0,77.8205,77.8205,77.7864,77.7932,115311.0
2017-05-05 09:55:00,114.25,114.27,114.22,114.24,75005.0,77.7932,77.8068,77.7728,77.7864,75005.0
2017-05-05 10:00:00,114.24,114.27,114.18,114.24,272566.0,77.7864,77.8068,77.7456,77.7864,272566.0
2017-05-05 10:05:00,114.23,114.25,114.2,114.22,76968.0,77.7796,77.7932,77.7592,77.7728,76968.0
2017-05-05 10:10:00,114.23,114.24,114.22,114.23,16913.0,77.7796,77.7864,77.7728,77.7796,16913.0
2017-05-05 10:15:00,114.23,114.24,114.22,114.24,32427.0,77.7796,77.7864,77.7728,77.7864,32427.0
2017-05-05 10:20:00,114.24,114.29,114.23,114.27,30081.0,77.7864,77.8205,77.7796,77.8068,30081.0
2017-05-05 10:25:00,114.27,114.28,114.26,114.27,95430.0,77.8068,77.8136,77.8,77.8068,95430.0
2017-05-05 10:30:00,114.27,114.27,114.24,114.25,34673.0,77.8068,77.8068,77.7864,77.7932,34673.0
2017-05-05 10:35:00,114.25,114.28,114.25,114.27,39410.0,77.7932,77.8136,77.7932,77.8068,39410.0
2017-05-05 10:40:00,114.27,114.27,114.26,114.27,6563.0,77.8068,77.8068,77.8,77.8068,6563.0
2017-05-05 10:45:00,114.27,114.29,114.26,114.29,23508.0,77.8068,77.8205,77.8,77.8205,23508.0
2017-05-05 10:50:00,114.28,114.3,114.28,114.29,31348.0,77.8136,77.8273,77.8136,77.8205,31348.0
2017-05-05 10:55:00,114.29,114.31,114.29,114.29,17640.0,77.8205,77.8341,77.8205,77.8205,17640.0
2017-05-05 11:00:00,114.29,114.3,114.28,114.3,43831.0,77.8205,77.8273,77.8136,77.8273,43831.0
2017-05-05 11:05:00,114.3,114.3,114.29,114.3,29731.0,77.8273,77.8273,77.8205,77.8273,29731.0
2017-05-05 11:10:00,114.3,114.3,114.27,114.28,7796.0,77.8273,77.8273,77.8068,77.8136,7796.0
2017-05-05 11:15:00,114.28,114.29,114.26,114.29,33916.0,77.8136,77.8205,77.8,77.8205,33916.0
2017-05-05 11:20:00,114.28,114.28,114.25,114.26,11685.0,77.8136,77.8136,77.7932,77.8,11685.0
2017-05-05 11:25:00,114.26,114.26,114.25,114.26,37088.0,77.8,77.8,77.7932,77.8,37088.0
2017-05-05 11:30:00,114.26,114.29,114.25,114.29,18471.0,77.8,77.8205,77.7932,77.8205,18471.0
2017-05-05 11:35:00,114.29,114.38,114.29,114.37,38018.0,77.8205,77.8817,77.8205,77.8749,38018.0
2017-05-05 11:40:00,114.36,114.39,114.36,114.38,33016.0,77.8681,77.8885,77.8681,77.8817,33016.0
2017-05-05 11:45:00,114.38,114.4,114.37,114.4,40912.0,77.8817,77.8954,77.8749,77.8954,40912.0
2017-05-05 11:50:00,114.39,114.39,114.32,114.36,51942.0,77.8885,77.8885,77.8409,77.8681,51942.0
2017-05-05 11:55:00,114.37,114.37,114.35,114.37,17749.0,77.8749,77.8749,77.8613,77.8749,17749.0
2017-05-05 12:00:00,114.37,114.41,114.37,114.4,29936.0,77.8749,77.9022,77.8749,77.8954,29936.0
2017-05-05 12:05:00,114.41,114.41,114.37,114.38,38838.0,77.9022,77.9022,77.8749,77.8817,38838.0
2017-05-05 12:10:00,114.38,114.4,114.36,114.39,28166.0,77.8817,77.8954,77.8681,77.8885,28166.0
2017-05-05 12:15:00,114.38,114.4,114.37,114.4,7646.0,77.8817,77.8954,77.8749,77.8954,7646.0
2017-05-05 12:20:00,114.4,114.4,114.37,114.39,27891.0,77.8954,77.8954,77.8749,77.8885,27891.0
2017-05-05 12:25:00,114.38,114.4,114.37,114.39,14381.0,77.8817,77.8954,77.8749,77.8885,14381.0
2017-05-05 12:30:00,114.4,114.4,114.37,114.37,10555.0,77.8954,77.8954,77.8749,77.8749,10555.0
2017-05-05 12:35:00,114.37,114.38,114.32,114.32,15208.0,77.8749,77.8817,77.8409,77.8409,15208.0
2017-05-05 12:40:00,114.32,114.35,114.32,114.33,10500.0,77.8409,77.8613,77.8409,77.8477,10500.0
2017-05-05 12:45:00,114.34,114.36,114.33,114.34,9141.0,77.8545,77.8681,77.8477,77.8545,9141.0
2017-05-05 12:50:00,114.34,114.36,114.32,114.36,6192.0,77.8545,77.8681,77.8409,77.8681,6192.0
2017-05-05 12:55:00,114.35,114.36,114.34,114.34,4864.0,77.8613,77.8681,77.8545,77.8545,4864.0
2017-05-05 13:00:00,114.34,114.35,114.33,114.35,4741.0,77.8545,77.8613,77.8477,77.8613,4741.0
2017-05-05 13:05:00,114.35,114.36,114.33,114.33,5834.0,77.8613,77.8681,77.8477,77.8477,5834.0
2017-05-05 13:10:00,114.34,114.36,114.33,114.35,3200.0,77.8545,77.8681,77.8477,77.8613,3200.0
2017-05-05 13:15:00,114.35,114.36,114.33,114.34,14506.0,77.8613,77.8681,77.8477,77.8545,14506.0
2017-05-05 13:20:00,114.34,114.34,114.32,114.34,7533.0,77.8545,77.8545,77.8409,77.8545,7533.0
2017-05-05 13:25:00,114.34,114.34,114.32,114.33,7506.0,77.8545,77.8545,77.8409,77.8477,7506.0
2017-05-05 13:30:00,114.33,114.35,114.32,114.34,17813.0,77.8477,77.8613,77.8409,77.8545,17813.0
2017-05-05 13:35:00,114.34,114.34,114.32,114.33,27630.0,77.8545,77.8545,77.8409,77.8477,27630.0
2017-05-05 13:40:00,114.34,114.34,114.33,114.34,4078.0,77.8545,77.8545,77.8477,77.8545,4078.0
2017-05-05 13:45:00,114.34,114.35,114.33,114.34,5547.0,77.8545,77.8613,77.8477,77.8545,5547.0
2017-05-05 13:50:00,114.35,114.35,114.34,114.35,8945.0,77.8613,77.8613,77.8545,77.8613,8945.0
2017-05-05 13:55:00,114.35,114.35,114.33,114.34,30536.0,77.8613,77.8613,77.8477,77.8545,30536.0
2017-05-05 14:00:00,114.35,114.35,114.34,114.35,6200.0,77.8613,77.8613,77.8545,77.8613,6200.0
2017-05-05 14:05:00,114.35,114.37,114.35,114.37,11702.0,77.8613,77.8749,77.8613,77.8749,11702.0
2017-05-05 14:10:00,114.37,114.39,114.36,114.38,4754.0,77.8749,77.8885,77.8681,77.8817,4754.0
2017-05-05 14:15:00,114.39,114.39,114.37,114.37,9521.0,77.8885,77.8885,77.8749,77.8749,9521.0
2017-05-05 14:20:00,114.38,114.38,114.36,114.37,6518.0,77.8817,77.8817,77.8681,77.8749,6518.0
2017-05-05 14:25:00,114.37,114.38,114.36,114.38,7605.0,77.8749,77.8817,77.8681,77.8817,7605.0
2017-05-05 14:30:00,114.39,114.39,114.34,114.38,17445.0,77.8885,77.8885,77.8545,77.8817,17445.0
2017-05-05 14:35:00,114.37,114.37,114.33,114.34,14711.0,77.8749,77.8749,77.8477,77.8545,14711.0
2017-05-05 14:40:00,114.34,114.38,114.34,114.35,13303.0,77.8545,77.8817,77.8545,77.8613,13303.0
2017-05-05 14:45:00,114.38,114.38,114.34,114.37,17327.0,77.8817,77.8817,77.8545,77.8749,17327.0
2017-05-05 14:50:00,114.36,114.37,114.35,114.36,7005.0,77.8681,77.8749,77.8613,77.8681,7005.0
2017-05-05 14:55:00,114.36,114.39,114.35,114.37,14019.0,77.8681,77.8885,77.8613,77.8749,14019.0
2017-05-05 15:00:00,114.37,114.38,114.33,114.37,24846.0,77.8749,77.8817,77.8477,77.8749,24846.0
2017-05-05 15:05:00,114.37,114.38,114.36,114.37,17982.0,77.8749,77.8817,77.8681,77.8749,17982.0
2017-05-05 15:10:00,114.37,114.38,114.36,114.38,16815.0,77.8749,77.8817,77.8681,77.8817,16815.0
2017-05-05 15:15:00,114.38,114.39,114.37,114.39,64513.0,77.8817,77.8885,77.8749,77.8885,64513.0
2017-05-05 15:20:00,114.39,114.43,114.39,114.41,15827.0,77.8885,77.9158,77.8885,77.9022,15827.0
2017-05-05 15:25:00,114.41,114.42,114.38,114.39,19090.0,77.9022,77.909,77.8817,77.8885,19090.0
2017-05-05 15:30:00,114.4,114.42,114.39,114.42,11447.0,77.8954,77.909,77.8885,77.909,11447.0
2017-05-05 15:35:00,114.42,114.42,114.39,114.4,18009.0,77.909,77.909,77.8885,77.8954,18009.0
2017-05-05 15:40:00,114.41,114.41,114.39,114.4,12824.0,77.9022,77.9022,77.8885,77.8954,12824.0
2017-05-05 15:45:00,114.4,114.5,114.39,114.5,45104.0,77.8954,77.9634,77.8885,77.9634,45104.0
2017-05-05 15:50:00,114.49,114.54,114.49,114.51,63488.0,77.9566,77.9907,77.9566,77.9703,63488.0
2017-05-05 15:55:00,114.51,114.52,114.44,114.48,55834.0,77.9703,77.9771,77.9226,77.9498,55834.0
2017-05-08 09:30:00,114.36,114.5,114.36,114.42,27983.0,77.8681,77.9634,77.8681,77.909,27983.0
2017-05-08 09:35:00,114.47,114.47,114.4,114.4,9197.0,77.943,77.943,77.8954,77.8954,9197.0
2017-05-08 09:40:00,114.4,114.4,114.35,114.37,151587.0,77.8954,77.8954,77.8613,77.8749,151587.0
2017-05-08 09:45:00,114.38,114.39,114.37,114.39,4473.0,77.8817,77.8885,77.8749,77.8885,4473.0
2017-05-08 09:50:00,114.39,114.4,114.36,114.36,13534.0,77.8885,77.8954,77.8681,77.8681,13534.0
2017-05-08 09:55:00,114.36,114.4,114.36,114.38,4700.0,77.8681,77.8954,77.8681,77.8817,4700.0
2017-05-08 10:00:00,114.38,114.39,114.34,114.35,30895.0,77.8817,77.8885,77.8545,77.8613,30895.0
2017-05-08 10:05:00,114.35,114.36,114.32,114.34,41707.0,77.8613,77.8681,77.8409,77.8545,41707.0
2017-05-08 10:10:00,114.33,114.33,114.25,114.28,32293.0,77.8477,77.8477,77.7932,77.8136,32293.0
2017-05-08 10:15:00,114.28,114.31,114.28,114.29,6190.0,77.8136,77.8341,77.8136,77.8205,6190.0
2017-05-08 10:20:00,114.27,114.27,114.25,114.27,7785.0,77.8068,77.8068,77.7932,77.8068,7785.0
2017-05-08 10:25:00,114.26,114.28,114.25,114.28,12250.0,77.8,77.8136,77.7932,77.8136,12250.0
2017-05-08 10:30:00,114.29,114.29,114.27,114.28,1966.0,77.8205,77.8205,77.8068,77.8136,1966.0
2017-05-08 10:35:00,114.28,114.28,114.27,114.28,2142.0,77.8136,77.8136,77.8068,77.8136,2142.0
2017-05-08 10:40:00,114.27,114.28,114.22,114.22,18714.0,77.8068,77.8136,77.7728,77.7728,18714.0
2017-05-08 10:45:00,114.22,114.22,114.19,114.21,10162.0,77.7728,77.7728,77.7524,77.766,10162.0
2017-05-08 10:50:00,114.21,114.27,114.2,114.26,28919.0,77.766,77.8068,77.7592,77.8,28919.0
2017-05-08 10:55:00,114.25,114.25,114.2,114.24,25459.0,77.7932,77.7932,77.7592,77.7864,25459.0
2017-05-08 11:00:00,114.24,114.29,114.23,114.28,13435.0,77.7864,77.8205,77.7796,77.8136,13435.0
2017-05-08 11:05:00,114.28,114.3,114.25,114.28,62993.0,77.8136,77.8273,77.7932,77.8136,62993.0
2017-05-08 11:10:00,114.28,114.29,114.24,114.29,10743.0,77.8136,77.8205,77.7864,77.8205,10743.0
2017-05-08 11:15:00,114.28,114.28,114.25,114.26,295.0,77.8136,77.8136,77.7932,77.8,295.0
2017-05-08 11:20:00,114.27,114.28,114.22,114.24,52900.0,77.8068,77.8136,77.7728,77.7864,52900.0
2017-05-08 11:25:00,114.24,114.25,114.24,114.24,6577.0,77.7864,77.7932,77.7864,77.7864,6577.0
2017-05-08 11:30:00,114.25,114.29,114.24,114.26,58400.0,77.7932,77.8205,77.7864,77.8,58400.0
2017-05-08 11:35:00,114.26,114.26,114.23,114.25,26700.0,77.8,77.8,77.7796,77.7932,26700.0
2017-05-08 11:40:00,114.26,114.26,114.24,114.24,3100.0,77.8,77.8,77.7864,77.7864,3100.0
2017-05-08 11:45:00,114.25,114.25,114.23,114.23,9641.0,77.7932,77.7932,77.7796,77.7796,9641.0
2017-05-08 11:50:00,114.23,114.24,114.23,114.23,3405.0,77.7796,77.7864,77.7796,77.7796,3405.0
2017-05-08 11:55:00,114.23,114.24,114.23,114.23,2610.0,77.7796,77.7864,77.7796,77.7796,2610.0
2017-05-08 12:00:00,114.23,114.24,114.18,114.19,7011.0,77.7796,77.7864,77.7456,77.7524,7011.0
2017-05-08 12:05:00,114.19,114.22,114.18,114.2,16249.0,77.7524,77.7728,77.7456,77.7592,16249.0
2017-05-08 12:10:00,114.2,114.21,114.18,114.19,3395.0,77.7592,77.766,77.7456,77.7524,3395.0
2017-05-08 12:15:00,114.2,114.21,114.18,114.19,9368.0,77.7592,77.766,77.7456,77.7524,9368.0
2017-05-08 12:20:00,114.19,114.24,114.19,114.23,13213.0,77.7524,77.7864,77.7524,77.7796,13213.0
2017-05-08 12:25:00,114.23,114.23,114.2,114.21,5668.0,77.7796,77.7796,77.7592,77.766,5668.0
2017-05-08 12:30:00,114.21,114.22,114.2,114.21,71303.0,77.766,77.7728,77.7592,77.766,71303.0
2017-05-08 12:35:00,114.21,114.21,114.18,114.18,39780.0,77.766,77.766,77.7456,77.7456,39780.0
2017-05-08 12:40:00,114.17,114.18,114.17,114.18,4359.0,77.7387,77.7456,77.7387,77.7456,4359.0
2017-05-08 12:45:00,114.17,114.17,114.15,114.15,17465.0,77.7387,77.7387,77.7251,77.7251,17465.0
2017-05-08 12:50:00,114.15,114.16,114.12,114.15,103884.0,77.7251,77.7319,77.7047,77.7251,103884.0
2017-05-08 12:55:00,114.14,114.15,114.14,114.15,5707.0,77.7183,77.7251,77.7183,77.7251,5707.0
2017-05-08 13:00:00,114.15,114.15,114.14,114.15,20484.0,77.7251,77.7251,77.7183,77.7251,20484.0
2017-05-08 13:05:00,114.16,114.16,114.15,114.15,2567.0,77.7319,77.7319,77.7251,77.7251,2567.0
2017-05-08 13:10:00,114.15,114.16,114.14,114.16,9133.0,77.7251,77.7319,77.7183,77.7319,9133.0
2017-05-08 13:15:00,114.15,114.18,114.15,114.18,29780.0,77.7251,77.7456,77.7251,77.7456,29780.0
2017-05-08 13:20:00,114.18,114.19,114.17,114.19,22944.0,77.7456,77.7524,77.7387,77.7524,22944.0
2017-05-08 13:25:00,114.18,114.19,114.17,114.19,40669.0,77.7456,77.7524,77.7387,77.7524,40669.0
2017-05-08 13:30:00,114.18,114.22,114.18,114.21,11401.0,77.7456,77.7728,77.7456,77.766,11401.0
2017-05-08 13:35:00,114.21,114.22,114.19,114.22,12677.0,77.766,77.7728,77.7524,77.7728,12677.0
2017-05-08 13:40:00,114.21,114.24,114.2,114.22,17998.0,77.766,77.7864,77.7592,77.7728,17998.0
2017-05-08 13:45:00,114.21,114.22,114.2,114.21,8000.0,77.766,77.7728,77.7592,77.766,8000.0
2017-05-08 13:50:00,114.2,114.23,114.2,114.21,7460.0,77.7592,77.7796,77.7592,77.766,7460.0
2017-05-08 13:55:00,114.21,114.22,114.21,114.21,5077.0,77.766,77.7728,77.766,77.766,5077.0
2017-05-08 14:00:00,114.21,114.25,114.21,114.22,8334.0,77.766,77.7932,77.766,77.7728,8334.0
2017-05-08 14:05:00,114.23,114.23,114.22,114.22,2618.0,77.7796,77.7796,77.7728,77.7728,2618.0
2017-05-08 14:10:00,114.22,114.23,114.22,114.23,30790.0,77.7728,77.7796,77.7728,77.7796,30790.0
2017-05-08 14:15:00,114.22,114.24,114.22,114.23,11452.0,77.7728,77.7864,77.7728,77.7796,11452.0
2017-05-08 14:20:00,114.22,114.22,114.21,114.21,7040.0,77.7728,77.7728,77.766,77.766,7040.0
2017-05-08 14:25:00,114.21,114.22,114.2,114.2,11168.0,77.766,77.7728,77.7592,77.7592,11168.0
2017-05-08 14:30:00,114.21,114.24,114.2,114.22,16262.0,77.766,77.7864,77.7592,77.7728,16262.0
2017-05-08 14:35:00,114.23,114.25,114.22,114.24,7331.0,77.7796,77.7932,77.7728,77.7864,7331.0
2017-05-08 14:40:00,114.25,114.25,114.22,114.22,17726.0,77.7932,77.7932,77.7728,77.7728,17726.0
2017-05-08 14:45:00,114.23,114.23,114.21,114.21,5171.0,77.7796,77.7796,77.766,77.766,5171.0
2017-05-08 14:50:00,114.23,114.25,114.22,114.22,16486.0,77.7796,77.7932,77.7728,77.7728,16486.0
2017-05-08 14:55:00,114.22,114.23,114.22,114.22,2417.0,77.7728,77.7796,77.7728,77.7728,2417.0
2017-05-08 15:00:00,114.22,114.22,114.21,114.21,6036.0,77.7728,77.7728,77.766,77.766,6036.0
2017-05-08 15:05:00,114.21,114.22,114.2,114.21,6267.0,77.766,77.7728,77.7592,77.766,6267.0
2017-05-08 15:10:00,114.21,114.21,114.19,114.2,9459.0,77.766,77.766,77.7524,77.7592,9459.0
2017-05-08 15:15:00,114.2,114.21,114.19,114.21,17200.0,77.7592,77.766,77.7524,77.766,17200.0
2017-05-08 15:20:00,114.21,114.21,114.2,114.21,3652.0,77.766,77.766,77.7592,77.766,3652.0
2017-05-08 15:25:00,114.21,114.23,114.2,114.21,7598.0,77.766,77.7796,77.7592,77.766,7598.0
2017-05-08 15:30:00,114.21,114.22,114.2,114.21,10413.0,77.766,77.7728,77.7592,77.766,10413.0
2017-05-08 15:35:00,114.21,114.24,114.2,114.22,14358.0,77.766,77.7864,77.7592,77.7728,14358.0
2017-05-08 15:40:00,114.23,114.24,114.23,114.23,8464.0,77.7796,77.7864,77.7796,77.7796,8464.0
2017-05-08 15:45:00,114.22,114.23,114.2,114.22,14105.0,77.7728,77.7796,77.7592,77.7728,14105.0
2017-05-08 15:50:00,114.22,114.22,114.15,114.21,450803.0,77.7728,77.7728,77.7251,77.766,450803.0
2017-05-08 15:55:00,114.2,114.2,114.16,114.16,28289.0,77.7592,77.7592,77.7319,77.7319,28289.0
2017-05-09 09:30:00,114.23,114.43,114.23,114.24,200825.0,77.7796,77.9158,77.7796,77.7864,200825.0
2017-05-09 09:35:00,114.26,114.26,114.19,114.19,29490.0,77.8,77.8,77.7524,77.7524,29490.0
2017-05-09 09:40:00,114.19,114.2,114.17,114.19,5045.0,77.7524,77.7592,77.7387,77.7524,5045.0
2017-05-09 09:45:00,114.18,114.23,114.18,114.23,19402.0,77.7456,77.7796,77.7456,77.7796,19402.0
2017-05-09 09:50:00,114.24,114.25,114.22,114.22,4447.0,77.7864,77.7932,77.7728,77.7728,4447.0
2017-05-09 09:55:00,114.22,114.23,114.2,114.21,9687.0,77.7728,77.7796,77.7592,77.766,9687.0
2017-05-09 10:00:00,114.21,114.23,114.18,114.23,38597.0,77.766,77.7796,77.7456,77.7796,38597.0
2017-05-09 10:05:00,114.22,114.24,114.21,114.22,9582.0,77.7728,77.7864,77.766,77.7728,9582.0
2017-05-09 10:10:00,114.23,114.24,114.22,114.22,5164.0,77.7796,77.7864,77.7728,77.7728,5164.0
2017-05-09 10:15:00,114.23,114.24,114.2,114.22,42212.0,77.7796,77.7864,77.7592,77.7728,42212.0
2017-05-09 10:20:00,114.21,114.22,114.18,114.19,22406.0,77.766,77.7728,77.7456,77.7524,22406.0
2017-05-09 10:25:00,114.2,114.21,114.18,114.19,8332.0,77.7592,77.766,77.7456,77.7524,8332.0
2017-05-09 10:30:00,114.18,114.22,114.18,114.22,2300.0,77.7456,77.7728,77.7456,77.7728,2300.0
2017-05-09 10:35:00,114.22,114.23,114.2,114.21,13700.0,77.7728,77.7796,77.7592,77.766,13700.0
2017-05-09 10:40:00,114.19,114.22,114.19,114.2,27212.0,77.7524,77.7728,77.7524,77.7592,27212.0
2017-05-09 10:45:00,114.2,114.22,114.2,114.2,9659.0,77.7592,77.7728,77.7592,77.7592,9659.0
2017-05-09 10:50:00,114.2,114.22,114.2,114.22,11577.0,77.7592,77.7728,77.7592,77.7728,11577.0
2017-05-09 10:55:00,114.22,114.23,114.21,114.21,16200.0,77.7728,77.7796,77.766,77.766,16200.0
2017-05-09 11:00:00,114.21,114.23,114.21,114.22,22935.0,77.766,77.7796,77.766,77.7728,22935.0
2017-05-09 11:05:00,114.22,114.23,114.21,114.21,27093.0,77.7728,77.7796,77.766,77.766,27093.0
2017-05-09 11:10:00,114.21,114.22,114.2,114.22,38762.0,77.766,77.7728,77.7592,77.7728,38762.0
2017-05-09 11:15:00,114.21,114.23,114.2,114.22,13237.0,77.766,77.7796,77.7592,77.7728,13237.0
2017-05-09 11:20:00,114.22,114.23,114.21,114.22,15054.0,77.7728,77.7796,77.766,77.7728,15054.0
2017-05-09 11:25:00,114.22,114.22,114.21,114.22,5356.0,77.7728,77.7728,77.766,77.7728,5356.0
2017-05-09 11:30:00,114.22,114.23,114.2,114.2,14135.0,77.7728,77.7796,77.7592,77.7592,14135.0
2017-05-09 11:35:00,114.22,114.24,114.21,114.24,27549.0,77.7728,77.7864,77.766,77.7864,27549.0
2017-05-09 11:40:00,114.23,114.24,114.23,114.24,8892.0,77.7796,77.7864,77.7796,77.7864,8892.0
2017-05-09 11:45:00,114.24,114.24,114.23,114.23,14322.0,77.7864,77.7864,77.7796,77.7796,14322.0
2017-05-09 11:50:00,114.23,114.23,114.2,114.23,22167.0,77.7796,77.7796,77.7592,77.7796,22167.0
2017-05-09 11:55:00,114.23,114.23,114.2,114.21,11137.0,77.7796,77.7796,77.7592,77.766,11137.0
2017-05-09 12:00:00,114.2,114.23,114.2,114.21,12663.0,77.7592,77.7796,77.7592,77.766,12663.0
2017-05-09 12:05:00,114.22,114.23,114.2,114.22,64245.0,77.7728,77.7796,77.7592,77.7728,64245.0
2017-05-09 12:10:00,114.22,114.22,114.19,114.19,14353.0,77.7728,77.7728,77.7524,77.7524,14353.0
2017-05-09 12:15:00,114.21,114.22,114.2,114.21,9396.0,77.766,77.7728,77.7592,77.766,9396.0
2017-05-09 12:20:00,114.21,114.22,114.2,114.21,5931.0,77.766,77.7728,77.7592,77.766,5931.0
2017-05-09 12:25:00,114.21,114.22,114.19,114.2,8918.0,77.766,77.7728,77.7524,77.7592,8918.0
2017-05-09 12:30:00,114.21,114.22,114.2,114.21,7182.0,77.766,77.7728,77.7592,77.766,7182.0
2017-05-09 12:35:00,114.22,114.22,114.18,114.18,9319.0,77.7728,77.7728,77.7456,77.7456,9319.0
2017-05-09 12:40:00,114.19,114.21,114.18,114.2,2579.0,77.7524,77.766,77.7456,77.7592,2579.0
2017-05-09 12:45:00,114.19,114.19,114.17,114.18,4400.0,77.7524,77.7524,77.7387,77.7456,4400.0
2017-05-09 12:50:00,114.19,114.22,114.19,114.2,14609.0,77.7524,77.7728,77.7524,77.7592,14609.0
2017-05-09 12:55:00,114.2,114.2,114.19,114.2,4540.0,77.7592,77.7592,77.7524,77.7592,4540.0
2017-05-09 13:00:00,114.2,114.2,114.17,114.18,5766.0,77.7592,77.7592,77.7387,77.7456,5766.0
2017-05-09 13:05:00,114.18,114.18,114.15,114.15,202388.0,77.7456,77.7456,77.7251,77.7251,202388.0
2017-05-09 13:10:00,114.16,114.16,114.12,114.14,8648.0,77.7319,77.7319,77.7047,77.7183,8648.0
2017-05-09 13:15:00,114.14,114.16,114.14,114.14,8370.0,77.7183,77.7319,77.7183,77.7183,8370.0
2017-05-09 13:20:00,114.14,114.15,114.09,114.11,13904.0,77.7183,77.7251,77.6843,77.6979,13904.0
2017-05-09 13:25:00,114.12,114.12,114.09,114.1,1400.0,77.7047,77.7047,77.6843,77.6911,1400.0
2017-05-09 13:30:00,114.12,114.12,114.08,114.08,6642.0,77.7047,77.7047,77.6775,77.6775,6642.0
2017-05-09 13:35:00,114.08,114.1,114.06,114.08,10259.0,77.6775,77.6911,77.6638,77.6775,10259.0
2017-05-09 13:40:00,114.08,114.11,114.07,114.08,14311.0,77.6775,77.6979,77.6707,77.6775,14311.0
2017-05-09 13:45:00,114.08,114.11,114.08,114.08,5500.0,77.6775,77.6979,77.6775,77.6775,5500.0
2017-05-09 13:50:00,114.08,114.09,114.07,114.07,7224.0,77.6775,77.6843,77.6707,77.6707,7224.0
2017-05-09 13:55:00,114.07,114.09,114.07,114.09,10017.0,77.6707,77.6843,77.6707,77.6843,10017.0
2017-05-09 14:00:00,114.08,114.1,114.08,114.09,6717.0,77.6775,77.6911,77.6775,77.6843,6717.0
2017-05-09 14:05:00,114.09,114.2,114.07,114.1,135588.0,77.6843,77.7592,77.6707,77.6911,135588.0
2017-05-09 14:10:00,114.12,114.12,114.09,114.12,10564.0,77.7047,77.7047,77.6843,77.7047,10564.0
2017-05-09 14:15:00,114.12,114.12,114.1,114.12,12794.0,77.7047,77.7047,77.6911,77.7047,12794.0
2017-05-09 14:20:00,114.11,114.12,114.09,114.09,10539.0,77.6979,77.7047,77.6843,77.6843,10539.0
2017-05-09 14:25:00,114.1,114.1,114.08,114.09,13458.0,77.6911,77.6911,77.6775,77.6843,13458.0
2017-05-09 14:30:00,114.09,114.1,114.07,114.07,20583.0,77.6843,77.6911,77.6707,77.6707,20583.0
2017-05-09 14:35:00,114.07,114.08,114.05,114.05,15734.0,77.6707,77.6775,77.657,77.657,15734.0
2017-05-09 14:40:00,114.05,114.06,114.04,114.04,13843.0,77.657,77.6638,77.6502,77.6502,13843.0
2017-05-09 14:45:00,114.06,114.07,114.03,114.05,9813.0,77.6638,77.6707,77.6434,77.657,9813.0
2017-05-09 14:50:00,114.07,114.08,114.05,114.05,5304.0,77.6707,77.6775,77.657,77.657,5304.0
2017-05-09 14:55:00,114.05,114.07,114.05,114.05,14450.0,77.657,77.6707,77.657,77.657,14450.0
2017-05-09 15:00:00,114.06,114.08,114.05,114.06,13835.0,77.6638,77.6775,77.657,77.6638,13835.0
2017-05-09 15:05:00,114.07,114.08,114.05,114.07,10491.0,77.6707,77.6775,77.657,77.6707,10491.0
2017-05-09 15:10:00,114.07,114.12,114.07,114.08,11278.0,77.6707,77.7047,77.6707,77.6775,11278.0
2017-05-09 15:15:00,114.08,114.1,114.08,114.1,11666.0,77.6775,77.6911,77.6775,77.6911,11666.0
2017-05-09 15:20:00,114.09,114.1,114.07,114.07,26381.0,77.6843,77.6911,77.6707,77.6707,26381.0
2017-05-09 15:25:00,114.06,114.09,114.04,114.04,182414.0,77.6638,77.6843,77.6502,77.6502,182414.0
2017-05-09 15:30:00,114.04,114.06,114.03,114.04,17586.0,77.6502,77.6638,77.6434,77.6502,17586.0
2017-05-09 15:35:00,114.04,114.06,114.03,114.04,33761.0,77.6502,77.6638,77.6434,77.6502,33761.0
2017-05-09 15:40:00,114.04,114.04,113.97,114.01,59359.0,77.6502,77.6502,77.6026,77.6298,59359.0
2017-05-09 15:45:00,114.01,114.01,113.97,113.97,82004.0,77.6298,77.6298,77.6026,77.6026,82004.0
2017-05-09 15:50:00,113.97,113.98,113.95,113.96,71410.0,77.6026,77.6094,77.5889,77.5958,71410.0
2017-05-09 15:55:00,113.96,114.07,113.95,114.05,144770.0,77.5958,77.6707,77.5889,77.657,144770.0
2017-05-10 09:30:00,114.28,114.31,114.25,114.29,14451.0,77.8136,77.8341,77.7932,77.8205,14451.0
2017-05-10 09:35:00,114.29,114.3,114.26,114.27,73714.0,77.8205,77.8273,77.8,77.8068,73714.0
2017-05-10 09:40:00,114.26,114.29,114.25,114.27,32929.0,77.8,77.8205,77.7932,77.8068,32929.0
2017-05-10 09:45:00,114.25,114.26,114.23,114.24,106643.0,77.7932,77.8,77.7796,77.7864,106643.0
2017-05-10 09:50:00,114.24,114.25,114.21,114.22,126479.0,77.7864,77.7932,77.766,77.7728,126479.0
2017-05-10 09:55:00,114.22,114.24,114.22,114.23,52490.0,77.7728,77.7864,77.7728,77.7796,52490.0
2017-05-10 10:00:00,114.23,114.29,114.23,114.27,26217.0,77.7796,77.8205,77.7796,77.8068,26217.0
2017-05-10 10:05:00,114.3,114.33,114.28,114.32,57242.0,77.8273,77.8477,77.8136,77.8409,57242.0
2017-05-10 10:10:00,114.32,114.33,114.31,114.31,4251.0,77.8409,77.8477,77.8341,77.8341,4251.0
2017-05-10 10:15:00,114.32,114.33,114.31,114.33,11318.0,77.8409,77.8477,77.8341,77.8477,11318.0
2017-05-10 10:20:00,114.33,114.36,114.33,114.34,25386.0,77.8477,77.8681,77.8477,77.8545,25386.0
2017-05-10 10:25:00,114.34,114.36,114.34,114.35,2228.0,77.8545,77.8681,77.8545,77.8613,2228.0
2017-05-10 10:30:00,114.36,114.36,114.35,114.36,11729.0,77.8681,77.8681,77.8613,77.8681,11729.0
2017-05-10 10:35:00,114.36,114.36,114.35,114.36,2894.0,77.8681,77.8681,77.8613,77.8681,2894.0
2017-05-10 10:40:00,114.36,114.36,114.35,114.36,6642.0,77.8681,77.8681,77.8613,77.8681,6642.0
2017-05-10 10:45:00,114.36,114.36,114.33,114.35,42682.0,77.8681,77.8681,77.8477,77.8613,42682.0
2017-05-10 10:50:00,114.34,114.36,114.31,114.34,16645.0,77.8545,77.8681,77.8341,77.8545,16645.0
2017-05-10 10:55:00,114.34,114.35,114.34,114.35,15261.0,77.8545,77.8613,77.8545,77.8613,15261.0
2017-05-10 11:00:00,114.34,114.35,114.32,114.32,23235.0,77.8545,77.8613,77.8409,77.8409,23235.0
2017-05-10 11:05:00,114.33,114.33,114.32,114.32,12887.0,77.8477,77.8477,77.8409,77.8409,12887.0
2017-05-10 11:10:00,114.33,114.36,114.32,114.36,18957.0,77.8477,77.8681,77.8409,77.8681,18957.0
2017-05-10 11:15:00,114.35,114.36,114.33,114.33,8714.0,77.8613,77.8681,77.8477,77.8477,8714.0
2017-05-10 11:20:00,114.33,114.37,114.33,114.36,15100.0,77.8477,77.8749,77.8477,77.8681,15100.0
2017-05-10 11:25:00,114.37,114.38,114.36,114.37,20547.0,77.8749,77.8817,77.8681,77.8749,20547.0
2017-05-10 11:30:00,114.36,114.37,114.36,114.37,3800.0,77.8681,77.8749,77.8681,77.8749,3800.0
2017-05-10 11:35:00,114.37,114.37,114.36,114.37,113387.0,77.8749,77.8749,77.8681,77.8749,113387.0
2017-05-10 11:40:00,114.37,114.39,114.36,114.38,40594.0,77.8749,77.8885,77.8681,77.8817,40594.0
2017-05-10 11:45:00,114.38,114.41,114.37,114.41,20600.0,77.8817,77.9022,77.8749,77.9022,20600.0
2017-05-10 11:50:00,114.4,114.41,114.39,114.39,6414.0,77.8954,77.9022,77.8885,77.8885,6414.0
2017-05-10 11:55:00,114.4,114.4,114.38,114.39,10637.0,77.8954,77.8954,77.8817,77.8885,10637.0
2017-05-10 12:00:00,114.38,114.39,114.38,114.39,10945.0,77.8817,77.8885,77.8817,77.8885,10945.0
2017-05-10 12:05:00,114.39,114.39,114.36,114.37,11399.0,77.8885,77.8885,77.8681,77.8749,11399.0
2017-05-10 12:10:00,114.37,114.37,114.36,114.37,44996.0,77.8749,77.8749,77.8681,77.8749,44996.0
2017-05-10 12:15:00,114.36,114.37,114.36,114.36,2275.0,77.8681,77.8749,77.8681,77.8681,2275.0
2017-05-10 12:20:00,114.37,114.39,114.36,114.39,8583.0,77.8749,77.8885,77.8681,77.8885,8583.0
2017-05-10 12:25:00,114.39,114.39,114.37,114.37,8475.0,77.8885,77.8885,77.8749,77.8749,8475.0
2017-05-10 12:30:00,114.37,114.38,114.36,114.38,4468.0,77.8749,77.8817,77.8681,77.8817,4468.0
2017-05-10 12:35:00,114.38,114.38,114.37,114.37,2900.0,77.8817,77.8817,77.8749,77.8749,2900.0
2017-05-10 12:40:00,114.38,114.38,114.37,114.38,4456.0,77.8817,77.8817,77.8749,77.8817,4456.0
2017-05-10 12:45:00,114.37,114.38,114.34,114.34,21750.0,77.8749,77.8817,77.8545,77.8545,21750.0
2017-05-10 12:50:00,114.33,114.36,114.33,114.36,8596.0,77.8477,77.8681,77.8477,77.8681,8596.0
2017-05-10 12:55:00,114.35,114.37,114.35,114.35,46714.0,77.8613,77.8749,77.8613,77.8613,46714.0
2017-05-10 13:00:00,114.35,114.35,114.34,114.34,4200.0,77.8613,77.8613,77.8545,77.8545,4200.0
2017-05-10 13:05:00,114.33,114.33,114.25,114.27,25581.0,77.8477,77.8477,77.7932,77.8068,25581.0
2017-05-10 13:10:00,114.26,114.31,114.26,114.3,15311.0,77.8,77.8341,77.8,77.8273,15311.0
2017-05-10 13:15:00,114.3,114.32,114.29,114.32,7699.0,77.8273,77.8409,77.8205,77.8409,7699.0
2017-05-10 13:20:00,114.32,114.35,114.31,114.33,46201.0,77.8409,77.8613,77.8341,77.8477,46201.0
2017-05-10 13:25:00,114.33,114.35,114.3,114.32,95947.0,77.8477,77.8613,77.8273,77.8409,95947.0
2017-05-10 13:30:00,114.32,114.33,114.3,114.3,76828.0,77.8409,77.8477,77.8273,77.8273,76828.0
2017-05-10 13:35:00,114.3,114.31,114.26,114.29,22248.0,77.8273,77.8341,77.8,77.8205,22248.0
2017-05-10 13:40:00,114.29,114.35,114.29,114.34,13840.0,77.8205,77.8613,77.8205,77.8545,13840.0
2017-05-10 13:45:00,114.34,114.37,114.33,114.36,67191.0,77.8545,77.8749,77.8477,77.8681,67191.0
2017-05-10 13:50:00,114.36,114.38,114.35,114.37,42580.0,77.8681,77.8817,77.8613,77.8749,42580.0
2017-05-10 13:55:00,114.36,114.37,114.3,114.31,25995.0,77.8681,77.8749,77.8273,77.8341,25995.0
2017-05-10 14:00:00,114.31,114.32,114.29,114.32,40710.0,77.8341,77.8409,77.8205,77.8409,40710.0
2017-05-10 14:05:00,114.32,114.35,114.31,114.33,23112.0,77.8409,77.8613,77.8341,77.8477,23112.0
2017-05-10 14:10:00,114.33,114.34,114.31,114.32,23927.0,77.8477,77.8545,77.8341,77.8409,23927.0
2017-05-10 14:15:00,114.31,114.33,114.31,114.32,3596.0,77.8341,77.8477,77.8341,77.8409,3596.0
2017-05-10 14:20:00,114.31,114.32,114.28,114.28,12433.0,77.8341,77.8409,77.8136,77.8136,12433.0
2017-05-10 14:25:00,114.28,114.32,114.28,114.29,10094.0,77.8136,77.8409,77.8136,77.8205,10094.0
2017-05-10 14:30:00,114.32,114.33,114.31,114.33,5636.0,77.8409,77.8477,77.8341,77.8477,5636.0
2017-05-10 14:35:00,114.33,114.34,114.32,114.33,6529.0,77.8477,77.8545,77.8409,77.8477,6529.0
2017-05-10 14:40:00,114.32,114.33,114.32,114.32,8449.0,77.8409,77.8477,77.8409,77.8409,8449.0
2017-05-10 14:45:00,114.32,114.34,114.3,114.33,12001.0,77.8409,77.8545,77.8273,77.8477,12001.0
2017-05-10 14:50:00,114.33,114.37,114.32,114.37,5749.0,77.8477,77.8749,77.8409,77.8749,5749.0
2017-05-10 14:55:00,114.37,114.37,114.35,114.36,2741.0,77.8749,77.8749,77.8613,77.8681,2741.0
2017-05-10 15:00:00,114.36,114.37,114.34,114.36,4990.0,77.8681,77.8749,77.8545,77.8681,4990.0
2017-05-10 15:05:00,114.36,114.36,114.35,114.36,2352.0,77.8681,77.8681,77.8613,77.8681,2352.0
2017-05-10 15:10:00,114.36,114.36,114.34,114.36,7342.0,77.8681,77.8681,77.8545,77.8681,7342.0
2017-05-10 15:15:00,114.36,114.36,114.35,114.36,16719.0,77.8681,77.8681,77.8613,77.8681,16719.0
2017-05-10 15:20:00,114.36,114.36,114.35,114.35,6838.0,77.8681,77.8681,77.8613,77.8613,6838.0
2017-05-10 15:25:00,114.36,114.37,114.35,114.36,7222.0,77.8681,77.8749,77.8613,77.8681,7222.0
2017-05-10 15:30:00,114.36,114.36,114.34,114.34,27423.0,77.8681,77.8681,77.8545,77.8545,27423.0
2017-05-10 15:35:00,114.33,114.34,114.33,114.33,3223.0,77.8477,77.8545,77.8477,77.8477,3223.0
2017-05-10 15:40:00,114.34,114.36,114.33,114.34,11236.0,77.8545,77.8681,77.8477,77.8545,11236.0
2017-05-10 15:45:00,114.34,114.36,114.33,114.36,15738.0,77.8545,77.8681,77.8477,77.8681,15738.0
2017-05-10 15:50:00,114.36,114.39,114.35,114.39,23909.0,77.8681,77.8885,77.8613,77.8885,23909.0
2017-05-10 15:55:00,114.39,114.43,114.37,114.38,33829.0,77.8885,77.9158,77.8749,77.8817,33829.0
2017-05-11 09:30:00,114.45,114.53,114.4,114.45,38297.0,77.9294,77.9839,77.8954,77.9294,38297.0
2017-05-11 09:35:00,114.46,114.47,114.4,114.42,12712.0,77.9362,77.943,77.8954,77.909,12712.0
2017-05-11 09:40:00,114.43,114.44,114.41,114.44,5537.0,77.9158,77.9226,77.9022,77.9226,5537.0
2017-05-11 09:45:00,114.44,114.44,114.38,114.39,22572.0,77.9226,77.9226,77.8817,77.8885,22572.0
2017-05-11 09:50:00,114.39,114.41,114.39,114.4,11363.0,77.8885,77.9022,77.8885,77.8954,11363.0
2017-05-11 09:55:00,114.4,114.4,114.37,114.4,17095.0,77.8954,77.8954,77.8749,77.8954,17095.0
2017-05-11 10:00:00,114.41,114.44,114.41,114.44,7784.0,77.9022,77.9226,77.9022,77.9226,7784.0
2017-05-11 10:05:00,114.41,114.43,114.4,114.4,6625.0,77.9022,77.9158,77.8954,77.8954,6625.0
2017-05-11 10:10:00,114.41,114.43,114.4,114.41,4169.0,77.9022,77.9158,77.8954,77.9022,4169.0
2017-05-11 10:15:00,114.42,114.46,114.41,114.44,5074.0,77.909,77.9362,77.9022,77.9226,5074.0
2017-05-11 10:20:00,114.44,114.45,114.43,114.43,1500.0,77.9226,77.9294,77.9158,77.9158,1500.0
2017-05-11 10:25:00,114.44,114.47,114.43,114.46,13249.0,77.9226,77.943,77.9158,77.9362,13249.0
2017-05-11 10:30:00,114.47,114.47,114.46,114.47,4647.0,77.943,77.943,77.9362,77.943,4647.0
2017-05-11 10:35:00,114.47,114.48,114.46,114.48,12894.0,77.943,77.9498,77.9362,77.9498,12894.0
2017-05-11 10:40:00,114.48,114.48,114.47,114.48,23008.0,77.9498,77.9498,77.943,77.9498,23008.0
2017-05-11 10:45:00,114.47,114.48,114.47,114.48,9745.0,77.943,77.9498,77.943,77.9498,9745.0
2017-05-11 10:50:00,114.47,114.48,114.47,114.47,7586.0,77.943,77.9498,77.943,77.943,7586.0
2017-05-11 10:55:00,114.48,114.49,114.47,114.49,12965.0,77.9498,77.9566,77.943,77.9566,12965.0
2017-05-11 11:00:00,114.49,114.57,114.48,114.52,34066.0,77.9566,78.0111,77.9498,77.9771,34066.0
2017-05-11 11:05:00,114.54,114.58,114.52,114.56,45679.0,77.9907,78.0179,77.9771,78.0043,45679.0
2017-05-11 11:10:00,114.56,114.56,114.53,114.53,4761.0,78.0043,78.0043,77.9839,77.9839,4761.0
2017-05-11 11:15:00,114.54,114.54,114.52,114.53,12244.0,77.9907,77.9907,77.9771,77.9839,12244.0
2017-05-11 11:20:00,114.53,114.55,114.52,114.55,6563.0,77.9839,77.9975,77.9771,77.9975,6563.0
2017-05-11 11:25:00,114.55,114.57,114.54,114.56,7668.0,77.9975,78.0111,77.9907,78.0043,7668.0
2017-05-11 11:30:00,114.57,114.57,114.55,114.56,8098.0,78.0111,78.0111,77.9975,78.0043,8098.0
2017-05-11 11:35:00,114.56,114.56,114.55,114.56,11298.0,78.0043,78.0043,77.9975,78.0043,11298.0
2017-05-11 11:40:00,114.56,114.59,114.55,114.59,5076.0,78.0043,78.0247,77.9975,78.0247,5076.0
2017-05-11 11:45:00,114.58,114.58,114.57,114.58,4320.0,78.0179,78.0179,78.0111,78.0179,4320.0
2017-05-11 11:50:00,114.58,114.58,114.55,114.57,7809.0,78.0179,78.0179,77.9975,78.0111,7809.0
2017-05-11 11:55:00,114.57,114.57,114.56,114.57,1800.0,78.0111,78.0111,78.0043,78.0111,1800.0
2017-05-11 12:00:00,114.57,114.57,114.56,114.57,2500.0,78.0111,78.0111,78.0043,78.0111,2500.0
2017-05-11 12:05:00,114.57,114.6,114.56,114.6,15017.0,78.0111,78.0315,78.0043,78.0315,15017.0
2017-05-11 12:10:00,114.6,114.62,114.6,114.62,7944.0,78.0315,78.0452,78.0315,78.0452,7944.0
2017-05-11 12:15:00,114.62,114.62,114.6,114.62,6518.0,78.0452,78.0452,78.0315,78.0452,6518.0
2017-05-11 12:20:00,114.62,114.62,114.59,114.59,7463.0,78.0452,78.0452,78.0247,78.0247,7463.0
2017-05-11 12:25:00,114.59,114.6,114.57,114.6,13814.0,78.0247,78.0315,78.0111,78.0315,13814.0
2017-05-11 12:30:00,114.6,114.61,114.59,114.59,20350.0,78.0315,78.0383,78.0247,78.0247,20350.0
2017-05-11 12:35:00,114.59,114.61,114.59,114.59,10359.0,78.0247,78.0383,78.0247,78.0247,10359.0
2017-05-11 12:40:00,114.59,114.6,114.59,114.59,8597.0,78.0247,78.0315,78.0247,78.0247,8597.0
2017-05-11 12:45:00,114.6,114.6,114.59,114.6,5856.0,78.0315,78.0315,78.0247,78.0315,5856.0
2017-05-11 12:50:00,114.6,114.6,114.59,114.6,7041.0,78.0315,78.0315,78.0247,78.0315,7041.0
2017-05-11 12:55:00,114.59,114.61,114.59,114.6,11136.0,78.0247,78.0383,78.0247,78.0315,11136.0
2017-05-11 13:00:00,114.6,114.61,114.58,114.6,9333.0,78.0315,78.0383,78.0179,78.0315,9333.0
2017-05-11 13:05:00,114.61,114.61,114.59,114.6,6925.0,78.0383,78.0383,78.0247,78.0315,6925.0
2017-05-11 13:10:00,114.6,114.6,114.57,114.58,17378.0,78.0315,78.0315,78.0111,78.0179,17378.0
2017-05-11 13:15:00,114.58,114.59,114.56,114.59,9398.0,78.0179,78.0247,78.0043,78.0247,9398.0
2017-05-11 13:20:00,114.59,114.6,114.56,114.56,37654.0,78.0247,78.0315,78.0043,78.0043,37654.0
2017-05-11 13:25:00,114.55,114.56,114.54,114.56,2563.0,77.9975,78.0043,77.9907,78.0043,2563.0
2017-05-11 13:30:00,114.56,114.58,114.55,114.58,2933.0,78.0043,78.0179,77.9975,78.0179,2933.0
2017-05-11 13:35:00,114.58,114.58,114.57,114.58,3190.0,78.0179,78.0179,78.0111,78.0179,3190.0
2017-05-11 13:40:00,114.58,114.58,114.57,114.57,3037.0,78.0179,78.0179,78.0111,78.0111,3037.0
2017-05-11 13:45:00,114.58,114.59,114.57,114.59,2092.0,78.0179,78.0247,78.0111,78.0247,2092.0
2017-05-11 13:50:00,114.58,114.59,114.55,114.57,17721.0,78.0179,78.0247,77.9975,78.0111,17721.0
2017-05-11 13:55:00,114.57,114.57,114.53,114.54,40409.0,78.0111,78.0111,77.9839,77.9907,40409.0
2017-05-11 14:00:00,114.54,114.55,114.53,114.54,21266.0,77.9907,77.9975,77.9839,77.9907,21266.0
2017-05-11 14:05:00,114.53,114.57,114.52,114.55,24650.0,77.9839,78.0111,77.9771,77.9975,24650.0
2017-05-11 14:10:00,114.55,114.56,114.54,114.55,4210.0,77.9975,78.0043,77.9907,77.9975,4210.0
2017-05-11 14:15:00,114.56,114.56,114.53,114.55,12661.0,78.0043,78.0043,77.9839,77.9975,12661.0
2017-05-11 14:20:00,114.55,114.55,114.54,114.55,3604.0,77.9975,77.9975,77.9907,77.9975,3604.0
2017-05-11 14:25:00,114.56,114.56,114.52,114.54,7779.0,78.0043,78.0043,77.9771,77.9907,7779.0
2017-05-11 14:30:00,114.55,114.55,114.53,114.53,4765.0,77.9975,77.9975,77.9839,77.9839,4765.0
2017-05-11 14:35:00,114.53,114.53,114.52,114.53,7815.0,77.9839,77.9839,77.9771,77.9839,7815.0
2017-05-11 14:40:00,114.53,114.54,114.52,114.54,6245.0,77.9839,77.9907,77.9771,77.9907,6245.0
2017-05-11 14:45:00,114.54,114.54,114.53,114.53,6173.0,77.9907,77.9907,77.9839,77.9839,6173.0
2017-05-11 14:50:00,114.54,114.54,114.53,114.54,4997.0,77.9907,77.9907,77.9839,77.9907,4997.0
2017-05-11 14:55:00,114.53,114.56,114.53,114.56,19021.0,77.9839,78.0043,77.9839,78.0043,19021.0
2017-05-11 15:00:00,114.56,114.56,114.55,114.56,11969.0,78.0043,78.0043,77.9975,78.0043,11969.0
2017-05-11 15:05:00,114.56,114.56,114.52,114.55,7647.0,78.0043,78.0043,77.9771,77.9975,7647.0
2017-05-11 15:10:00,114.54,114.56,114.54,114.56,13872.0,77.9907,78.0043,77.9907,78.0043,13872.0
2017-05-11 15:15:00,114.56,114.58,114.55,114.57,12310.0,78.0043,78.0179,77.9975,78.0111,12310.0
2017-05-11 15:20:00,114.58,114.6,114.57,114.59,6373.0,78.0179,78.0315,78.0111,78.0247,6373.0
2017-05-11 15:25:00,114.6,114.61,114.59,114.6,12574.0,78.0315,78.0383,78.0247,78.0315,12574.0
2017-05-11 15:30:00,114.61,114.61,114.59,114.59,11112.0,78.0383,78.0383,78.0247,78.0247,11112.0
2017-05-11 15:35:00,114.6,114.6,114.58,114.6,7275.0,78.0315,78.0315,78.0179,78.0315,7275.0
2017-05-11 15:40:00,114.6,114.61,114.6,114.6,10762.0,78.0315,78.0383,78.0315,78.0315,10762.0
2017-05-11 15:45:00,114.61,114.62,114.59,114.62,19369.0,78.0383,78.0452,78.0247,78.0452,19369.0
2017-05-11 15:50:00,114.62,114.62,114.59,114.59,13438.0,78.0452,78.0452,78.0247,78.0247,13438.0
2017-05-11 15:55:00,114.6,114.61,114.55,114.56,98489.0,78.0315,78.0383,77.9975,78.0043,98489.0
2017-05-12 09:30:00,114.74,114.82,114.74,114.77,104013.0,78.1269,78.1813,78.1269,78.1473,104013.0
2017-05-12 09:35:00,114.74,114.77,114.73,114.74,37511.0,78.1269,78.1473,78.1201,78.1269,37511.0
2017-05-12 09:40:00,114.73,114.76,114.73,114.76,8734.0,78.1201,78.1405,78.1201,78.1405,8734.0
2017-05-12 09:45:00,114.76,114.78,114.75,114.78,5496.0,78.1405,78.1541,78.1337,78.1541,5496.0
2017-05-12 09:50:00,114.78,114.78,114.77,114.78,5300.0,78.1541,78.1541,78.1473,78.1541,5300.0
2017-05-12 09:55:00,114.78,114.79,114.77,114.79,4670.0,78.1541,78.1609,78.1473,78.1609,4670.0
2017-05-12 10:00:00,114.79,114.86,114.79,114.83,268334.0,78.1609,78.2086,78.1609,78.1881,268334.0
2017-05-12 10:05:00,114.83,114.84,114.78,114.8,8688.0,78.1881,78.195,78.1541,78.1677,8688.0
2017-05-12 10:10:00,114.8,114.81,114.78,114.79,37775.0,78.1677,78.1745,78.1541,78.1609,37775.0
2017-05-12 10:15:00,114.81,114.81,114.8,114.81,2597.0,78.1745,78.1745,78.1677,78.1745,2597.0
2017-05-12 10:20:00,114.81,114.81,114.75,114.76,22882.0,78.1745,78.1745,78.1337,78.1405,22882.0
2017-05-12 10:25:00,114.79,114.79,114.75,114.78,44001.0,78.1609,78.1609,78.1337,78.1541,44001.0
2017-05-12 10:30:00,114.78,114.79,114.76,114.79,48313.0,78.1541,78.1609,78.1405,78.1609,48313.0
2017-05-12 10:35:00,114.78,114.79,114.77,114.79,14694.0,78.1541,78.1609,78.1473,78.1609,14694.0
2017-05-12 10:40:00,114.77,114.79,114.77,114.78,7165.0,78.1473,78.1609,78.1473,78.1541,7165.0
2017-05-12 10:45:00,114.78,114.78,114.77,114.78,1464.0,78.1541,78.1541,78.1473,78.1541,1464.0
2017-05-12 10:50:00,114.78,114.79,114.77,114.79,16456.0,78.1541,78.1609,78.1473,78.1609,16456.0
2017-05-12 10:55:00,114.79,114.8,114.78,114.8,20257.0,78.1609,78.1677,78.1541,78.1677,20257.0
2017-05-12 11:00:00,114.8,114.8,114.78,114.79,6084.0,78.1677,78.1677,78.1541,78.1609,6084.0
2017-05-12 11:05:00,114.79,114.8,114.78,114.79,10603.0,78.1609,78.1677,78.1541,78.1609,10603.0
2017-05-12 11:10:00,114.79,114.8,114.78,114.79,4266.0,78.1609,78.1677,78.1541,78.1609,4266.0
2017-05-12 11:15:00,114.8,114.8,114.79,114.8,2120.0,78.1677,78.1677,78.1609,78.1677,2120.0
2017-05-12 11:20:00,114.79,114.8,114.79,114.8,2642.0,78.1609,78.1677,78.1609,78.1677,2642.0
2017-05-12 11:25:00,114.8,114.81,114.79,114.8,8763.0,78.1677,78.1745,78.1609,78.1677,8763.0
2017-05-12 11:30:00,114.8,114.81,114.79,114.81,6630.0,78.1677,78.1745,78.1609,78.1745,6630.0
2017-05-12 11:35:00,114.81,114.82,114.81,114.82,14207.0,78.1745,78.1813,78.1745,78.1813,14207.0
2017-05-12 11:40:00,114.82,114.86,114.82,114.85,188829.0,78.1813,78.2086,78.1813,78.2018,188829.0
2017-05-12 11:45:00,114.86,114.92,114.85,114.91,36034.0,78.2086,78.2494,78.2018,78.2426,36034.0
2017-05-12 11:50:00,114.9,114.94,114.9,114.94,28796.0,78.2358,78.263,78.2358,78.263,28796.0
2017-05-12 11:55:00,114.94,114.94,114.89,114.92,33477.0,78.263,78.263,78.229,78.2494,33477.0
2017-05-12 12:00:00,114.93,114.95,114.92,114.95,32035.0,78.2562,78.2699,78.2494,78.2699,32035.0
2017-05-12 12:05:00,114.95,114.96,114.93,114.94,19947.0,78.2699,78.2767,78.2562,78.263,19947.0
2017-05-12 12:10:00,114.95,114.96,114.9,114.95,110188.0,78.2699,78.2767,78.2358,78.2699,110188.0
2017-05-12 12:15:00,114.95,114.96,114.89,114.92,119609.0,78.2699,78.2767,78.229,78.2494,119609.0
2017-05-12 12:20:00,114.9,114.92,114.88,114.91,13540.0,78.2358,78.2494,78.2222,78.2426,13540.0
2017-05-12 12:25:00,114.91,114.92,114.85,114.9,6478.0,78.2426,78.2494,78.2018,78.2358,6478.0
2017-05-12 12:30:00,114.89,114.9,114.88,114.89,1082.0,78.229,78.2358,78.2222,78.229,1082.0
2017-05-12 12:35:00,114.89,114.92,114.89,114.89,4502.0,78.229,78.2494,78.229,78.229,4502.0
2017-05-12 12:40:00,114.91,114.92,114.9,114.91,5698.0,78.2426,78.2494,78.2358,78.2426,5698.0
2017-05-12 12:45:00,114.9,114.91,114.9,114.9,3406.0,78.2358,78.2426,78.2358,78.2358,3406.0
2017-05-12 12:50:00,114.9,114.91,114.88,114.91,7981.0,78.2358,78.2426,78.2222,78.2426,7981.0
2017-05-12 12:55:00,114.91,114.93,114.88,114.89,11646.0,78.2426,78.2562,78.2222,78.229,11646.0
2017-05-12 13:00:00,114.91,114.92,114.89,114.92,9010.0,78.2426,78.2494,78.229,78.2494,9010.0
2017-05-12 13:05:00,114.92,114.92,114.91,114.92,2538.0,78.2494,78.2494,78.2426,78.2494,2538.0
2017-05-12 13:10:00,114.92,114.92,114.9,114.9,3312.0,78.2494,78.2494,78.2358,78.2358,3312.0
2017-05-12 13:15:00,114.91,114.91,114.9,114.91,3061.0,78.2426,78.2426,78.2358,78.2426,3061.0
2017-05-12 13:20:00,114.91,114.91,114.9,114.91,3592.0,78.2426,78.2426,78.2358,78.2426,3592.0
2017-05-12 13:25:00,114.91,114.91,114.9,114.91,3200.0,78.2426,78.2426,78.2358,78.2426,3200.0
2017-05-12 13:30:00,114.91,114.91,114.89,114.9,3415.0,78.2426,78.2426,78.229,78.2358,3415.0
2017-05-12 13:35:00,114.9,114.9,114.89,114.9,313.0,78.2358,78.2358,78.229,78.2358,313.0
2017-05-12 13:40:00,114.89,114.9,114.89,114.9,874.0,78.229,78.2358,78.229,78.2358,874.0
2017-05-12 13:45:00,114.9,114.9,114.89,114.9,3844.0,78.2358,78.2358,78.229,78.2358,3844.0
2017-05-12 13:50:00,114.9,114.9,114.87,114.87,8049.0,78.2358,78.2358,78.2154,78.2154,8049.0
2017-05-12 13:55:00,114.88,114.88,114.85,114.87,4704.0,78.2222,78.2222,78.2018,78.2154,4704.0
2017-05-12 14:00:00,114.87,114.89,114.86,114.86,10158.0,78.2154,78.229,78.2086,78.2086,10158.0
2017-05-12 14:05:00,114.86,114.87,114.85,114.87,1946.0,78.2086,78.2154,78.2018,78.2154,1946.0
2017-05-12 14:10:00,114.87,114.88,114.86,114.86,5102.0,78.2154,78.2222,78.2086,78.2086,5102.0
2017-05-12 14:15:00,114.87,114.87,114.86,114.87,5812.0,78.2154,78.2154,78.2086,78.2154,5812.0
2017-05-12 14:20:00,114.87,114.87,114.86,114.87,743.0,78.2154,78.2154,78.2086,78.2154,743.0
2017-05-12 14:25:00,114.87,114.87,114.86,114.86,9000.0,78.2154,78.2154,78.2086,78.2086,9000.0
2017-05-12 14:30:00,114.87,114.89,114.85,114.88,26308.0,78.2154,78.229,78.2018,78.2222,26308.0
2017-05-12 14:35:00,114.88,114.89,114.86,114.87,10466.0,78.2222,78.229,78.2086,78.2154,10466.0
2017-05-12 14:40:00,114.86,114.87,114.86,114.87,2149.0,78.2086,78.2154,78.2086,78.2154,2149.0
2017-05-12 14:45:00,114.87,114.89,114.86,114.89,4707.0,78.2154,78.229,78.2086,78.229,4707.0
2017-05-12 14:50:00,114.88,114.89,114.87,114.89,9134.0,78.2222,78.229,78.2154,78.229,9134.0
2017-05-12 14:55:00,114.89,114.89,114.86,114.87,8425.0,78.229,78.229,78.2086,78.2154,8425.0
2017-05-12 15:00:00,114.88,114.88,114.87,114.88,13063.0,78.2222,78.2222,78.2154,78.2222,13063.0
2017-05-12 15:05:00,114.88,114.9,114.87,114.9,18757.0,78.2222,78.2358,78.2154,78.2358,18757.0
2017-05-12 15:10:00,114.9,114.9,114.88,114.89,9297.0,78.2358,78.2358,78.2222,78.229,9297.0
2017-05-12 15:15:00,114.88,114.9,114.88,114.9,11839.0,78.2222,78.2358,78.2222,78.2358,11839.0
2017-05-12 15:20:00,114.9,114.91,114.89,114.91,2970.0,78.2358,78.2426,78.229,78.2426,2970.0
2017-05-12 15:25:00,114.91,114.92,114.9,114.9,7741.0,78.2426,78.2494,78.2358,78.2358,7741.0
2017-05-12 15:30:00,114.91,114.91,114.89,114.9,6615.0,78.2426,78.2426,78.229,78.2358,6615.0
2017-05-12 15:35:00,114.91,114.92,114.9,114.92,4580.0,78.2426,78.2494,78.2358,78.2494,4580.0
2017-05-12 15:40:00,114.92,114.93,114.9,114.93,29179.0,78.2494,78.2562,78.2358,78.2562,29179.0
2017-05-12 15:45:00,114.93,114.94,114.91,114.94,75624.0,78.2562,78.263,78.2426,78.263,75624.0
2017-05-12 15:50:00,114.94,114.94,114.93,114.94,51088.0,78.263,78.263,78.2562,78.263,51088.0
2017-05-12 15:55:00,114.94,114.98,114.94,114.97,93887.0,78.263,78.2903,78.263,78.2835,93887.0
2017-05-15 09:30:00,115.06,115.06,115.0,115.02,69351.0,78.3448,78.3448,78.3039,78.3175,69351.0
2017-05-15 09:35:00,115.03,115.03,115.0,115.01,12103.0,78.3243,78.3243,78.3039,78.3107,12103.0
2017-05-15 09:40:00,114.99,115.02,114.99,115.0,6000.0,78.2971,78.3175,78.2971,78.3039,6000.0
2017-05-15 09:45:00,115.01,115.01,114.98,114.99,3733.0,78.3107,78.3107,78.2903,78.2971,3733.0
2017-05-15 09:50:00,115.0,115.0,114.97,114.98,5387.0,78.3039,78.3039,78.2835,78.2903,5387.0
2017-05-15 09:55:00,114.99,115.01,114.99,115.0,30691.0,78.2971,78.3107,78.2971,78.3039,30691.0
2017-05-15 10:00:00,115.01,115.01,114.99,115.01,32593.0,78.3107,78.3107,78.2971,78.3107,32593.0
2017-05-15 10:05:00,115.01,115.01,114.99,115.0,3035.0,78.3107,78.3107,78.2971,78.3039,3035.0
2017-05-15 10:10:00,115.0,115.01,115.0,115.01,11907.0,78.3039,78.3107,78.3039,78.3107,11907.0
2017-05-15 10:15:00,115.01,115.01,115.0,115.01,5775.0,78.3107,78.3107,78.3039,78.3107,5775.0
2017-05-15 10:20:00,115.01,115.01,114.99,115.01,15642.0,78.3107,78.3107,78.2971,78.3107,15642.0
2017-05-15 10:25:00,115.01,115.01,114.99,114.99,5462.0,78.3107,78.3107,78.2971,78.2971,5462.0
2017-05-15 10:30:00,114.99,114.99,114.97,114.98,31316.0,78.2971,78.2971,78.2835,78.2903,31316.0
2017-05-15 10:35:00,114.99,114.99,114.95,114.96,17707.0,78.2971,78.2971,78.2699,78.2767,17707.0
2017-05-15 10:40:00,114.96,114.98,114.96,114.98,3634.0,78.2767,78.2903,78.2767,78.2903,3634.0
2017-05-15 10:45:00,114.98,114.98,114.95,114.95,7530.0,78.2903,78.2903,78.2699,78.2699,7530.0
2017-05-15 10:50:00,114.96,115.0,114.94,114.99,6154.0,78.2767,78.3039,78.263,78.2971,6154.0
2017-05-15 10:55:00,114.99,114.99,114.96,114.97,2914.0,78.2971,78.2971,78.2767,78.2835,2914.0
2017-05-15 11:00:00,114.98,114.98,114.95,114.97,2491.0,78.2903,78.2903,78.2699,78.2835,2491.0
2017-05-15 11:05:00,114.97,114.99,114.96,114.99,18770.0,78.2835,78.2971,78.2767,78.2971,18770.0
2017-05-15 11:10:00,114.99,114.99,114.96,114.97,27117.0,78.2971,78.2971,78.2767,78.2835,27117.0
2017-05-15 11:15:00,114.96,114.98,114.96,114.97,5680.0,78.2767,78.2903,78.2767,78.2835,5680.0
2017-05-15 11:20:00,114.98,114.99,114.97,114.98,9508.0,78.2903,78.2971,78.2835,78.2903,9508.0
2017-05-15 11:25:00,114.99,114.99,114.97,114.97,10100.0,78.2971,78.2971,78.2835,78.2835,10100.0
2017-05-15 11:30:00,114.97,114.98,114.93,114.94,139578.0,78.2835,78.2903,78.2562,78.263,139578.0
2017-05-15 11:35:00,114.95,114.97,114.95,114.97,1700.0,78.2699,78.2835,78.2699,78.2835,1700.0
2017-05-15 11:40:00,114.97,114.99,114.96,114.98,46698.0,78.2835,78.2971,78.2767,78.2903,46698.0
2017-05-15 11:45:00,114.97,115.01,114.97,115.0,29421.0,78.2835,78.3107,78.2835,78.3039,29421.0
2017-05-15 11:50:00,115.0,115.01,114.98,114.99,3049.0,78.3039,78.3107,78.2903,78.2971,3049.0
2017-05-15 11:55:00,115.0,115.01,114.99,115.0,14443.0,78.3039,78.3107,78.2971,78.3039,14443.0
2017-05-15 12:00:00,114.99,115.01,114.99,115.0,3001.0,78.2971,78.3107,78.2971,78.3039,3001.0
2017-05-15 12:05:00,114.99,115.0,114.98,115.0,3326.0,78.2971,78.3039,78.2903,78.3039,3326.0
2017-05-15 12:10:00,115.01,115.01,115.0,115.01,3500.0,78.3107,78.3107,78.3039,78.3107,3500.0
2017-05-15 12:15:00,115.0,115.01,114.97,114.98,2652.0,78.3039,78.3107,78.2835,78.2903,2652.0
2017-05-15 12:20:00,114.98,114.98,114.97,114.98,2364.0,78.2903,78.2903,78.2835,78.2903,2364.0
2017-05-15 12:25:00,114.98,114.98,114.96,114.96,7198.0,78.2903,78.2903,78.2767,78.2767,7198.0
2017-05-15 12:30:00,114.96,114.98,114.95,114.98,15670.0,78.2767,78.2903,78.2699,78.2903,15670.0
2017-05-15 12:35:00,114.98,114.98,114.96,114.98,2938.0,78.2903,78.2903,78.2767,78.2903,2938.0
2017-05-15 12:40:00,114.96,114.98,114.96,114.98,7746.0,78.2767,78.2903,78.2767,78.2903,7746.0
2017-05-15 12:45:00,114.98,114.98,114.97,114.98,8002.0,78.2903,78.2903,78.2835,78.2903,8002.0
2017-05-15 12:50:00,114.98,114.98,114.97,114.98,1850.0,78.2903,78.2903,78.2835,78.2903,1850.0
2017-05-15 12:55:00,114.98,115.0,114.97,115.0,9926.0,78.2903,78.3039,78.2835,78.3039,9926.0
2017-05-15 13:00:00,115.01,115.01,114.99,115.0,3149.0,78.3107,78.3107,78.2971,78.3039,3149.0
2017-05-15 13:05:00,115.0,115.0,114.99,115.0,1642.0,78.3039,78.3039,78.2971,78.3039,1642.0
2017-05-15 13:10:00,115.0,115.0,114.99,115.0,7289.0,78.3039,78.3039,78.2971,78.3039,7289.0
2017-05-15 13:15:00,115.0,115.0,114.99,114.99,3567.0,78.3039,78.3039,78.2971,78.2971,3567.0
2017-05-15 13:20:00,115.0,115.0,114.99,115.0,23031.0,78.3039,78.3039,78.2971,78.3039,23031.0
2017-05-15 13:25:00,115.0,115.03,114.99,115.0,584998.0,78.3039,78.3243,78.2971,78.3039,584998.0
2017-05-15 13:30:00,115.0,115.0,114.99,115.0,1600.0,78.3039,78.3039,78.2971,78.3039,1600.0
2017-05-15 13:35:00,115.0,115.03,114.99,115.03,104305.0,78.3039,78.3243,78.2971,78.3243,104305.0
2017-05-15 13:40:00,115.03,115.03,115.02,115.03,8500.0,78.3243,78.3243,78.3175,78.3243,8500.0
2017-05-15 13:45:00,115.03,115.03,115.02,115.03,3620.0,78.3243,78.3243,78.3175,78.3243,3620.0
2017-05-15 13:50:00,115.03,115.05,115.02,115.03,38895.0,78.3243,78.3379,78.3175,78.3243,38895.0
2017-05-15 13:55:00,115.03,115.06,115.02,115.05,185958.0,78.3243,78.3448,78.3175,78.3379,185958.0
2017-05-15 14:00:00,115.05,115.06,115.05,115.06,72435.0,78.3379,78.3448,78.3379,78.3448,72435.0
2017-05-15 14:05:00,115.06,115.07,115.04,115.04,140760.0,78.3448,78.3516,78.3311,78.3311,140760.0
2017-05-15 14:10:00,115.05,115.06,115.01,115.01,24499.0,78.3379,78.3448,78.3107,78.3107,24499.0
2017-05-15 14:15:00,115.05,115.06,115.04,115.06,11223.0,78.3379,78.3448,78.3311,78.3448,11223.0
2017-05-15 14:20:00,115.06,115.06,115.05,115.05,5578.0,78.3448,78.3448,78.3379,78.3379,5578.0
2017-05-15 14:25:00,115.06,115.06,115.04,115.05,5188.0,78.3448,78.3448,78.3311,78.3379,5188.0
2017-05-15 14:30:00,115.06,115.06,115.04,115.05,6544.0,78.3448,78.3448,78.3311,78.3379,6544.0
2017-05-15 14:35:00,115.05,115.05,115.04,115.05,22415.0,78.3379,78.3379,78.3311,78.3379,22415.0
2017-05-15 14:40:00,115.05,115.06,115.04,115.05,3953.0,78.3379,78.3448,78.3311,78.3379,3953.0
2017-05-15 14:45:00,115.06,115.06,115.04,115.06,8706.0,78.3448,78.3448,78.3311,78.3448,8706.0
2017-05-15 14:50:00,115.06,115.07,115.05,115.07,39163.0,78.3448,78.3516,78.3379,78.3516,39163.0
2017-05-15 14:55:00,115.07,115.08,115.05,115.06,27583.0,78.3516,78.3584,78.3379,78.3448,27583.0
2017-05-15 15:00:00,115.06,115.07,115.05,115.07,5124.0,78.3448,78.3516,78.3379,78.3516,5124.0
2017-05-15 15:05:00,115.07,115.1,115.06,115.07,17289.0,78.3516,78.372,78.3448,78.3516,17289.0
2017-05-15 15:10:00,115.07,115.07,115.06,115.07,15904.0,78.3516,78.3516,78.3448,78.3516,15904.0
2017-05-15 15:15:00,115.07,115.07,115.05,115.06,6853.0,78.3516,78.3516,78.3379,78.3448,6853.0
2017-05-15 15:20:00,115.06,115.07,115.05,115.06,28893.0,78.3448,78.3516,78.3379,78.3448,28893.0
2017-05-15 15:25:00,115.06,115.06,115.04,115.05,30963.0,78.3448,78.3448,78.3311,78.3379,30963.0
2017-05-15 15:30:00,115.05,115.07,115.04,115.06,28968.0,78.3379,78.3516,78.3311,78.3448,28968.0
2017-05-15 15:35:00,115.06,115.07,115.05,115.06,26076.0,78.3448,78.3516,78.3379,78.3448,26076.0
2017-05-15 15:40:00,115.06,115.07,115.05,115.07,19220.0,78.3448,78.3516,78.3379,78.3516,19220.0
2017-05-15 15:45:00,115.07,115.07,115.05,115.06,26395.0,78.3516,78.3516,78.3379,78.3448,26395.0
2017-05-15 15:50:00,115.06,115.07,115.05,115.06,9520.0,78.3448,78.3516,78.3379,78.3448,9520.0
2017-05-15 15:55:00,115.06,115.06,115.05,115.06,211122.0,78.3448,78.3448,78.3379,78.3448,211122.0
2017-05-16 09:30:00,115.1,115.2,115.0,115.04,5487.0,78.372,78.4401,78.3039,78.3311,5487.0
2017-05-16 09:35:00,115.07,115.12,115.07,115.11,4393.0,78.3516,78.3856,78.3516,78.3788,4393.0
2017-05-16 09:40:00,115.11,115.12,115.1,115.12,11000.0,78.3788,78.3856,78.372,78.3856,11000.0
2017-05-16 09:45:00,115.12,115.15,115.11,115.15,11747.0,78.3856,78.406,78.3788,78.406,11747.0
2017-05-16 09:50:00,115.14,115.15,115.11,115.12,4143.0,78.3992,78.406,78.3788,78.3856,4143.0
2017-05-16 09:55:00,115.13,115.14,115.13,115.14,333.0,78.3924,78.3992,78.3924,78.3992,333.0
2017-05-16 10:00:00,115.12,115.13,115.11,115.12,8485.0,78.3856,78.3924,78.3788,78.3856,8485.0
2017-05-16 10:05:00,115.13,115.13,115.1,115.1,15278.0,78.3924,78.3924,78.372,78.372,15278.0
2017-05-16 10:10:00,115.1,115.12,115.08,115.12,4324.0,78.372,78.3856,78.3584,78.3856,4324.0
2017-05-16 10:15:00,115.11,115.12,115.08,115.11,16123.0,78.3788,78.3856,78.3584,78.3788,16123.0
2017-05-16 10:20:00,115.09,115.11,115.08,115.09,1798.0,78.3652,78.3788,78.3584,78.3652,1798.0
2017-05-16 10:25:00,115.11,115.12,115.1,115.1,17502.0,78.3788,78.3856,78.372,78.372,17502.0
2017-05-16 10:30:00,115.11,115.12,115.1,115.1,4071.0,78.3788,78.3856,78.372,78.372,4071.0
2017-05-16 10:35:00,115.11,115.13,115.1,115.12,10549.0,78.3788,78.3924,78.372,78.3856,10549.0
2017-05-16 10:40:00,115.13,115.13,115.1,115.13,13574.0,78.3924,78.3924,78.372,78.3924,13574.0
2017-05-16 10:45:00,115.11,115.14,115.09,115.12,129681.0,78.3788,78.3992,78.3652,78.3856,129681.0
2017-05-16 10:50:00,115.13,115.18,115.12,115.16,17294.0,78.3924,78.4265,78.3856,78.4128,17294.0
2017-05-16 10:55:00,115.13,115.15,115.12,115.12,2500.0,78.3924,78.406,78.3856,78.3856,2500.0
2017-05-16 11:00:00,115.13,115.17,115.13,115.17,14811.0,78.3924,78.4197,78.3924,78.4197,14811.0
2017-05-16 11:05:00,115.17,115.17,115.1,115.11,21408.0,78.4197,78.4197,78.372,78.3788,21408.0
2017-05-16 11:10:00,115.14,115.17,115.13,115.17,7880.0,78.3992,78.4197,78.3924,78.4197,7880.0
2017-05-16 11:15:00,115.17,115.17,115.16,115.17,8659.0,78.4197,78.4197,78.4128,78.4197,8659.0
2017-05-16 11:20:00,115.17,115.17,115.16,115.17,2294.0,78.4197,78.4197,78.4128,78.4197,2294.0
2017-05-16 11:25:00,115.16,115.18,115.16,115.17,4300.0,78.4128,78.4265,78.4128,78.4197,4300.0
2017-05-16 11:30:00,115.17,115.18,115.17,115.18,9300.0,78.4197,78.4265,78.4197,78.4265,9300.0
2017-05-16 11:35:00,115.18,115.18,115.16,115.18,6390.0,78.4265,78.4265,78.4128,78.4265,6390.0
2017-05-16 11:40:00,115.18,115.18,115.17,115.18,3556.0,78.4265,78.4265,78.4197,78.4265,3556.0
2017-05-16 11:45:00,115.16,115.19,115.13,115.14,50008.0,78.4128,78.4333,78.3924,78.3992,50008.0
2017-05-16 11:50:00,115.16,115.16,115.13,115.15,28268.0,78.4128,78.4128,78.3924,78.406,28268.0
2017-05-16 11:55:00,115.13,115.17,115.13,115.14,22330.0,78.3924,78.4197,78.3924,78.3992,22330.0
2017-05-16 12:00:00,115.15,115.18,115.14,115.16,16758.0,78.406,78.4265,78.3992,78.4128,16758.0
2017-05-16 12:05:00,115.14,115.18,115.14,115.17,11983.0,78.3992,78.4265,78.3992,78.4197,11983.0
2017-05-16 12:10:00,115.16,115.17,115.12,115.16,14848.0,78.4128,78.4197,78.3856,78.4128,14848.0
2017-05-16 12:15:00,115.16,115.17,115.13,115.15,7433.0,78.4128,78.4197,78.3924,78.406,7433.0
2017-05-16 12:20:00,115.15,115.17,115.14,115.17,7914.0,78.406,78.4197,78.3992,78.4197,7914.0
2017-05-16 12:25:00,115.17,115.17,115.14,115.16,3594.0,78.4197,78.4197,78.3992,78.4128,3594.0
2017-05-16 12:30:00,115.16,115.16,115.15,115.16,10878.0,78.4128,78.4128,78.406,78.4128,10878.0
2017-05-16 12:35:00,115.16,115.16,115.14,115.15,11700.0,78.4128,78.4128,78.3992,78.406,11700.0
2017-05-16 12:40:00,115.14,115.16,115.14,115.16,8010.0,78.3992,78.4128,78.3992,78.4128,8010.0
2017-05-16 12:45:00,115.16,115.18,115.15,115.16,14366.0,78.4128,78.4265,78.406,78.4128,14366.0
2017-05-16 12:50:00,115.17,115.17,115.15,115.17,1512.0,78.4197,78.4197,78.406,78.4197,1512.0
2017-05-16 12:55:00,115.17,115.17,115.15,115.16,8419.0,78.4197,78.4197,78.406,78.4128,8419.0
2017-05-16 13:00:00,115.15,115.16,115.14,115.15,50651.0,78.406,78.4128,78.3992,78.406,50651.0
2017-05-16 13:05:00,115.15,115.16,115.13,115.13,2790.0,78.406,78.4128,78.3924,78.3924,2790.0
2017-05-16 13:10:00,115.13,115.17,115.13,115.16,37489.0,78.3924,78.4197,78.3924,78.4128,37489.0
2017-05-16 13:15:00,115.15,115.15,115.13,115.14,19537.0,78.406,78.406,78.3924,78.3992,19537.0
2017-05-16 13:20:00,115.16,115.16,115.14,115.14,27412.0,78.4128,78.4128,78.3992,78.3992,27412.0
2017-05-16 13:25:00,115.14,115.14,115.13,115.14,1210.0,78.3992,78.3992,78.3924,78.3992,1210.0
2017-05-16 13:30:00,115.13,115.14,115.13,115.13,24926.0,78.3924,78.3992,78.3924,78.3924,24926.0
2017-05-16 13:35:00,115.14,115.14,115.13,115.14,9073.0,78.3992,78.3992,78.3924,78.3992,9073.0
2017-05-16 13:40:00,115.13,115.14,115.12,115.13,10761.0,78.3924,78.3992,78.3856,78.3924,10761.0
2017-05-16 13:45:00,115.13,115.13,115.08,115.09,227526.0,78.3924,78.3924,78.3584,78.3652,227526.0
2017-05-16 13:50:00,115.09,115.1,115.08,115.08,15707.0,78.3652,78.372,78.3584,78.3584,15707.0
2017-05-16 13:55:00,115.08,115.09,115.08,115.08,9084.0,78.3584,78.3652,78.3584,78.3584,9084.0
2017-05-16 14:00:00,115.08,115.09,115.08,115.09,17527.0,78.3584,78.3652,78.3584,78.3652,17527.0
2017-05-16 14:05:00,115.09,115.09,115.05,115.08,61428.0,78.3652,78.3652,78.3379,78.3584,61428.0
2017-05-16 14:10:00,115.07,115.08,115.07,115.08,37856.0,78.3516,78.3584,78.3516,78.3584,37856.0
2017-05-16 14:15:00,115.08,115.09,115.07,115.08,100316.0,78.3584,78.3652,78.3516,78.3584,100316.0
2017-05-16 14:20:00,115.08,115.08,115.07,115.08,30206.0,78.3584,78.3584,78.3516,78.3584,30206.0
2017-05-16 14:25:00,115.08,115.08,115.06,115.06,22927.0,78.3584,78.3584,78.3448,78.3448,22927.0
2017-05-16 14:30:00,115.07,115.08,115.06,115.07,2606.0,78.3516,78.3584,78.3448,78.3516,2606.0
2017-05-16 14:35:00,115.08,115.08,115.07,115.08,3657.0,78.3584,78.3584,78.3516,78.3584,3657.0
2017-05-16 14:40:00,115.08,115.1,115.07,115.1,35373.0,78.3584,78.372,78.3516,78.372,35373.0
2017-05-16 14:45:00,115.09,115.11,115.07,115.11,56317.0,78.3652,78.3788,78.3516,78.3788,56317.0
2017-05-16 14:50:00,115.11,115.11,115.08,115.09,14372.0,78.3788,78.3788,78.3584,78.3652,14372.0
2017-05-16 14:55:00,115.09,115.09,115.07,115.08,19059.0,78.3652,78.3652,78.3516,78.3584,19059.0
2017-05-16 15:00:00,115.08,115.08,115.07,115.08,5051.0,78.3584,78.3584,78.3516,78.3584,5051.0
2017-05-16 15:05:00,115.08,115.08,115.07,115.08,2067.0,78.3584,78.3584,78.3516,78.3584,2067.0
2017-05-16 15:10:00,115.08,115.08,115.07,115.07,4437.0,78.3584,78.3584,78.3516,78.3516,4437.0
2017-05-16 15:15:00,115.07,115.07,115.04,115.05,15598.0,78.3516,78.3516,78.3311,78.3379,15598.0
2017-05-16 15:20:00,115.06,115.06,115.05,115.06,9026.0,78.3448,78.3448,78.3379,78.3448,9026.0
2017-05-16 15:25:00,115.06,115.06,115.05,115.06,6051.0,78.3448,78.3448,78.3379,78.3448,6051.0
2017-05-16 15:30:00,115.06,115.07,115.05,115.07,11401.0,78.3448,78.3516,78.3379,78.3516,11401.0
2017-05-16 15:35:00,115.07,115.07,115.06,115.07,5753.0,78.3516,78.3516,78.3448,78.3516,5753.0
2017-05-16 15:40:00,115.07,115.07,115.06,115.07,5024.0,78.3516,78.3516,78.3448,78.3516,5024.0
2017-05-16 15:45:00,115.07,115.07,115.06,115.07,14912.0,78.3516,78.3516,78.3448,78.3516,14912.0
2017-05-16 15:50:00,115.07,115.09,115.06,115.09,13707.0,78.3516,78.3652,78.3448,78.3652,13707.0
2017-05-16 15:55:00,115.09,115.09,115.06,115.07,59162.0,78.3652,78.3652,78.3448,78.3516,59162.0
2017-05-17 09:30:00,114.98,115.12,114.95,114.95,12761.0,78.2903,78.3856,78.2699,78.2699,12761.0
2017-05-17 09:35:00,114.96,115.03,114.96,114.98,3675.0,78.2767,78.3243,78.2767,78.2903,3675.0
2017-05-17 09:40:00,114.99,114.99,114.89,114.9,78093.0,78.2971,78.2971,78.229,78.2358,78093.0
2017-05-17 09:45:00,114.89,114.94,114.87,114.93,88555.0,78.229,78.263,78.2154,78.2562,88555.0
2017-05-17 09:50:00,114.92,114.96,114.89,114.91,23195.0,78.2494,78.2767,78.229,78.2426,23195.0
2017-05-17 09:55:00,114.93,114.96,114.91,114.96,8484.0,78.2562,78.2767,78.2426,78.2767,8484.0
2017-05-17 10:00:00,114.96,114.96,114.92,114.94,21145.0,78.2767,78.2767,78.2494,78.263,21145.0
2017-05-17 10:05:00,114.94,114.94,114.93,114.94,2556.0,78.263,78.263,78.2562,78.263,2556.0
2017-05-17 10:10:00,114.94,114.94,114.93,114.94,3023.0,78.263,78.263,78.2562,78.263,3023.0
2017-05-17 10:15:00,114.94,114.94,114.89,114.89,5418.0,78.263,78.263,78.229,78.229,5418.0
2017-05-17 10:20:00,114.94,114.94,114.92,114.94,1265.0,78.263,78.263,78.2494,78.263,1265.0
2017-05-17 10:25:00,114.93,114.94,114.92,114.94,5489.0,78.2562,78.263,78.2494,78.263,5489.0
2017-05-17 10:30:00,114.94,115.03,114.93,114.96,13967.0,78.263,78.3243,78.2562,78.2767,13967.0
2017-05-17 10:35:00,114.97,115.0,114.94,114.97,116556.0,78.2835,78.3039,78.263,78.2835,116556.0
2017-05-17 10:40:00,114.98,115.01,114.95,115.0,18100.0,78.2903,78.3107,78.2699,78.3039,18100.0
2017-05-17 10:45:00,114.98,114.99,114.96,114.97,2853.0,78.2903,78.2971,78.2767,78.2835,2853.0
2017-05-17 10:50:00,114.97,114.97,114.93,114.94,7231.0,78.2835,78.2835,78.2562,78.263,7231.0
2017-05-17 10:55:00,114.95,114.96,114.92,114.95,9489.0,78.2699,78.2767,78.2494,78.2699,9489.0
2017-05-17 11:00:00,114.95,114.97,114.93,114.94,19317.0,78.2699,78.2835,78.2562,78.263,19317.0
2017-05-17 11:05:00,114.94,114.96,114.93,114.94,6323.0,78.263,78.2767,78.2562,78.263,6323.0
2017-05-17 11:10:00,114.93,114.96,114.93,114.96,19512.0,78.2562,78.2767,78.2562,78.2767,19512.0
2017-05-17 11:15:00,114.95,114.96,114.92,114.96,44080.0,78.2699,78.2767,78.2494,78.2767,44080.0
2017-05-17 11:20:00,114.96,114.98,114.96,114.98,19097.0,78.2767,78.2903,78.2767,78.2903,19097.0
2017-05-17 11:25:00,114.98,114.98,114.96,114.97,6307.0,78.2903,78.2903,78.2767,78.2835,6307.0
2017-05-17 11:30:00,114.97,114.97,114.96,114.96,1160.0,78.2835,78.2835,78.2767,78.2767,1160.0
2017-05-17 11:35:00,114.96,114.97,114.96,114.96,1260.0,78.2767,78.2835,78.2767,78.2767,1260.0
2017-05-17 11:40:00,114.96,114.97,114.93,114.96,178612.0,78.2767,78.2835,78.2562,78.2767,178612.0
2017-05-17 11:45:00,114.95,114.96,114.94,114.95,18630.0,78.2699,78.2767,78.263,78.2699,18630.0
2017-05-17 11:50:00,114.95,114.96,114.93,114.95,9739.0,78.2699,78.2767,78.2562,78.2699,9739.0
2017-05-17 11:55:00,114.95,114.97,114.95,114.97,79850.0,78.2699,78.2835,78.2699,78.2835,79850.0
2017-05-17 12:00:00,114.97,114.97,114.95,114.96,1336.0,78.2835,78.2835,78.2699,78.2767,1336.0
2017-05-17 12:05:00,114.96,115.01,114.95,114.99,9904.0,78.2767,78.3107,78.2699,78.2971,9904.0
2017-05-17 12:10:00,114.99,115.01,114.98,114.98,1545.0,78.2971,78.3107,78.2903,78.2903,1545.0
2017-05-17 12:15:00,114.99,114.99,114.98,114.98,2000.0,78.2971,78.2971,78.2903,78.2903,2000.0
2017-05-17 12:20:00,114.97,114.99,114.97,114.99,5995.0,78.2835,78.2971,78.2835,78.2971,5995.0
2017-05-17 12:25:00,114.98,114.99,114.96,114.97,12350.0,78.2903,78.2971,78.2767,78.2835,12350.0
2017-05-17 12:30:00,114.98,114.98,114.97,114.98,857.0,78.2903,78.2903,78.2835,78.2903,857.0
2017-05-17 12:35:00,114.97,114.98,114.97,114.97,14900.0,78.2835,78.2903,78.2835,78.2835,14900.0
2017-05-17 12:40:00,114.98,115.0,114.97,114.99,3856.0,78.2903,78.3039,78.2835,78.2971,3856.0
2017-05-17 12:45:00,114.98,114.99,114.97,114.97,2534.0,78.2903,78.2971,78.2835,78.2835,2534.0
2017-05-17 12:50:00,114.97,114.99,114.97,114.98,79196.0,78.2835,78.2971,78.2835,78.2903,79196.0
2017-05-17 12:55:00,114.97,114.99,114.97,114.99,2046.0,78.2835,78.2971,78.2835,78.2971,2046.0
2017-05-17 13:00:00,114.99,115.04,114.99,115.04,3925.0,78.2971,78.3311,78.2971,78.3311,3925.0
2017-05-17 13:05:00,115.04,115.07,115.02,115.02,5951.0,78.3311,78.3516,78.3175,78.3175,5951.0
2017-05-17 13:10:00,115.03,115.03,115.01,115.03,3965.0,78.3243,78.3243,78.3107,78.3243,3965.0
2017-05-17 13:15:00,115.02,115.04,115.02,115.04,2161.0,78.3175,78.3311,78.3175,78.3311,2161.0
2017-05-17 13:20:00,115.04,115.05,115.04,115.04,4605.0,78.3311,78.3379,78.3311,78.3311,4605.0
2017-05-17 13:25:00,115.04,115.09,115.04,115.09,4920.0,78.3311,78.3652,78.3311,78.3652,4920.0
2017-05-17 13:30:00,115.09,115.09,115.08,115.08,1110.0,78.3652,78.3652,78.3584,78.3584,1110.0
2017-05-17 13:35:00,115.09,115.09,115.08,115.08,800.0,78.3652,78.3652,78.3584,78.3584,800.0
2017-05-17 13:40:00,115.08,115.09,115.07,115.08,1772.0,78.3584,78.3652,78.3516,78.3584,1772.0
2017-05-17 13:45:00,115.07,115.09,115.06,115.07,16077.0,78.3516,78.3652,78.3448,78.3516,16077.0
2017-05-17 13:50:00,115.06,115.07,115.06,115.06,2200.0,78.3448,78.3516,78.3448,78.3448,2200.0
2017-05-17 13:55:00,115.06,115.08,115.05,115.08,2110.0,78.3448,78.3584,78.3379,78.3584,2110.0
2017-05-17 14:00:00,115.07,115.07,115.05,115.06,100550.0,78.3516,78.3516,78.3379,78.3448,100550.0
2017-05-17 14:05:00,115.06,115.09,115.05,115.09,9337.0,78.3448,78.3652,78.3379,78.3652,9337.0
2017-05-17 14:10:00,115.09,115.1,115.07,115.08,2316.0,78.3652,78.372,78.3516,78.3584,2316.0
2017-05-17 14:15:00,115.07,115.07,115.04,115.05,3629.0,78.3516,78.3516,78.3311,78.3379,3629.0
2017-05-17 14:20:00,115.04,115.06,115.03,115.04,2464.0,78.3311,78.3448,78.3243,78.3311,2464.0
2017-05-17 14:25:00,115.04,115.05,115.03,115.04,16389.0,78.3311,78.3379,78.3243,78.3311,16389.0
2017-05-17 14:30:00,115.03,115.04,115.03,115.04,9091.0,78.3243,78.3311,78.3243,78.3311,9091.0
2017-05-17 14:35:00,115.04,115.05,115.03,115.04,5568.0,78.3311,78.3379,78.3243,78.3311,5568.0
2017-05-17 14:40:00,115.03,115.08,115.03,115.04,7119.0,78.3243,78.3584,78.3243,78.3311,7119.0
2017-05-17 14:45:00,115.02,115.03,114.96,114.98,33566.0,78.3175,78.3243,78.2767,78.2903,33566.0
2017-05-17 14:50:00,114.97,115.01,114.97,114.99,7365.0,78.2835,78.3107,78.2835,78.2971,7365.0
2017-05-17 14:55:00,114.99,115.0,114.99,114.99,10306.0,78.2971,78.3039,78.2971,78.2971,10306.0
2017-05-17 15:00:00,114.99,115.0,114.99,114.99,1997.0,78.2971,78.3039,78.2971,78.2971,1997.0
2017-05-17 15:05:00,115.0,115.0,114.98,114.99,8243.0,78.3039,78.3039,78.2903,78.2971,8243.0
2017-05-17 15:10:00,114.98,115.0,114.98,114.98,132790.0,78.2903,78.3039,78.2903,78.2903,132790.0
2017-05-17 15:15:00,114.99,115.03,114.98,115.02,12365.0,78.2971,78.3243,78.2903,78.3175,12365.0
2017-05-17 15:20:00,115.02,115.02,114.99,115.0,35267.0,78.3175,78.3175,78.2971,78.3039,35267.0
2017-05-17 15:25:00,114.99,115.08,114.99,115.05,40033.0,78.2971,78.3584,78.2971,78.3379,40033.0
2017-05-17 15:30:00,115.05,115.08,115.02,115.05,16712.0,78.3379,78.3584,78.3175,78.3379,16712.0
2017-05-17 15:35:00,115.05,115.1,115.03,115.03,7901.0,78.3379,78.372,78.3243,78.3243,7901.0
2017-05-17 15:40:00,115.03,115.05,115.02,115.04,15171.0,78.3243,78.3379,78.3175,78.3311,15171.0
2017-05-17 15:45:00,115.04,115.07,115.02,115.04,50529.0,78.3311,78.3516,78.3175,78.3311,50529.0
2017-05-17 15:50:00,115.04,115.06,115.02,115.06,13254.0,78.3311,78.3448,78.3175,78.3448,13254.0
2017-05-17 15:55:00,115.06,115.09,115.04,115.05,162905.0,78.3448,78.3652,78.3311,78.3379,162905.0
2017-05-18 09:30:00,114.28,114.32,114.04,114.2,15998.0,77.8136,77.8409,77.6502,77.7592,15998.0
2017-05-18 09:35:00,114.24,114.26,114.2,114.2,16745.0,77.7864,77.8,77.7592,77.7592,16745.0
2017-05-18 09:40:00,114.2,114.22,114.12,114.12,22926.0,77.7592,77.7728,77.7047,77.7047,22926.0
2017-05-18 09:45:00,114.12,114.17,114.1,114.12,74631.0,77.7047,77.7387,77.6911,77.7047,74631.0
2017-05-18 09:50:00,114.12,114.14,114.12,114.12,53858.0,77.7047,77.7183,77.7047,77.7047,53858.0
2017-05-18 09:55:00,114.12,114.16,114.11,114.15,45761.0,77.7047,77.7319,77.6979,77.7251,45761.0
2017-05-18 10:00:00,114.14,114.22,114.13,114.19,13328.0,77.7183,77.7728,77.7115,77.7524,13328.0
2017-05-18 10:05:00,114.22,114.25,114.17,114.23,252743.0,77.7728,77.7932,77.7387,77.7796,252743.0
2017-05-18 10:10:00,114.25,114.27,114.24,114.24,6910.0,77.7932,77.8068,77.7864,77.7864,6910.0
2017-05-18 10:15:00,114.23,114.24,114.15,114.23,61735.0,77.7796,77.7864,77.7251,77.7796,61735.0
2017-05-18 10:20:00,114.23,114.24,114.22,114.23,12031.0,77.7796,77.7864,77.7728,77.7796,12031.0
2017-05-18 10:25:00,114.24,114.27,114.23,114.27,177670.0,77.7864,77.8068,77.7796,77.8068,177670.0
2017-05-18 10:30:00,114.27,114.28,114.26,114.27,6332.0,77.8068,77.8136,77.8,77.8068,6332.0
2017-05-18 10:35:00,114.28,114.37,114.28,114.34,32651.0,77.8136,77.8749,77.8136,77.8545,32651.0
2017-05-18 10:40:00,114.34,114.42,114.33,114.41,37225.0,77.8545,77.909,77.8477,77.9022,37225.0
2017-05-18 10:45:00,114.42,114.44,114.38,114.39,13503.0,77.909,77.9226,77.8817,77.8885,13503.0
2017-05-18 10:50:00,114.4,114.41,114.39,114.4,11946.0,77.8954,77.9022,77.8885,77.8954,11946.0
2017-05-18 10:55:00,114.4,114.49,114.4,114.47,142516.0,77.8954,77.9566,77.8954,77.943,142516.0
2017-05-18 11:00:00,114.47,114.5,114.46,114.5,137056.0,77.943,77.9634,77.9362,77.9634,137056.0
2017-05-18 11:05:00,114.5,114.55,114.49,114.55,35498.0,77.9634,77.9975,77.9566,77.9975,35498.0
2017-05-18 11:10:00,114.52,114.52,114.49,114.5,31172.0,77.9771,77.9771,77.9566,77.9634,31172.0
2017-05-18 11:15:00,114.5,114.51,114.46,114.46,40211.0,77.9634,77.9703,77.9362,77.9362,40211.0
2017-05-18 11:20:00,114.46,114.49,114.44,114.48,14989.0,77.9362,77.9566,77.9226,77.9498,14989.0
2017-05-18 11:25:00,114.47,114.48,114.44,114.46,35512.0,77.943,77.9498,77.9226,77.9362,35512.0
2017-05-18 11:30:00,114.46,114.46,114.45,114.46,27412.0,77.9362,77.9362,77.9294,77.9362,27412.0
2017-05-18 11:35:00,114.46,114.48,114.45,114.46,32610.0,77.9362,77.9498,77.9294,77.9362,32610.0
2017-05-18 11:40:00,114.46,114.46,114.42,114.44,158314.0,77.9362,77.9362,77.909,77.9226,158314.0
2017-05-18 11:45:00,114.44,114.45,114.42,114.44,17455.0,77.9226,77.9294,77.909,77.9226,17455.0
2017-05-18 11:50:00,114.45,114.49,114.43,114.46,155393.0,77.9294,77.9566,77.9158,77.9362,155393.0
2017-05-18 11:55:00,114.46,114.46,114.44,114.44,39605.0,77.9362,77.9362,77.9226,77.9226,39605.0
2017-05-18 12:00:00,114.45,114.45,114.35,114.39,28926.0,77.9294,77.9294,77.8613,77.8885,28926.0
2017-05-18 12:05:00,114.39,114.44,114.36,114.43,14730.0,77.8885,77.9226,77.8681,77.9158,14730.0
2017-05-18 12:10:00,114.44,114.44,114.39,114.44,10897.0,77.9226,77.9226,77.8885,77.9226,10897.0
2017-05-18 12:15:00,114.42,114.44,114.42,114.44,3564.0,77.909,77.9226,77.909,77.9226,3564.0
2017-05-18 12:20:00,114.44,114.44,114.38,114.39,6723.0,77.9226,77.9226,77.8817,77.8885,6723.0
2017-05-18 12:25:00,114.4,114.42,114.37,114.39,17505.0,77.8954,77.909,77.8749,77.8885,17505.0
2017-05-18 12:30:00,114.38,114.38,114.36,114.37,5580.0,77.8817,77.8817,77.8681,77.8749,5580.0
2017-05-18 12:35:00,114.38,114.41,114.36,114.4,21008.0,77.8817,77.9022,77.8681,77.8954,21008.0
2017-05-18 12:40:00,114.4,114.42,114.39,114.42,7054.0,77.8954,77.909,77.8885,77.909,7054.0
2017-05-18 12:45:00,114.42,114.42,114.41,114.42,16300.0,77.909,77.909,77.9022,77.909,16300.0
2017-05-18 12:50:00,114.41,114.42,114.4,114.4,18924.0,77.9022,77.909,77.8954,77.8954,18924.0
2017-05-18 12:55:00,114.39,114.41,114.38,114.39,8528.0,77.8885,77.9022,77.8817,77.8885,8528.0
2017-05-18 13:00:00,114.39,114.41,114.38,114.4,26884.0,77.8885,77.9022,77.8817,77.8954,26884.0
2017-05-18 13:05:00,114.4,114.4,114.39,114.4,12593.0,77.8954,77.8954,77.8885,77.8954,12593.0
2017-05-18 13:10:00,114.39,114.42,114.39,114.41,31607.0,77.8885,77.909,77.8885,77.9022,31607.0
2017-05-18 13:15:00,114.41,114.42,114.39,114.42,9562.0,77.9022,77.909,77.8885,77.909,9562.0
2017-05-18 13:20:00,114.43,114.44,114.41,114.43,13373.0,77.9158,77.9226,77.9022,77.9158,13373.0
2017-05-18 13:25:00,114.44,114.44,114.4,114.4,3927.0,77.9226,77.9226,77.8954,77.8954,3927.0
2017-05-18 13:30:00,114.39,114.39,114.37,114.37,7600.0,77.8885,77.8885,77.8749,77.8749,7600.0
2017-05-18 13:35:00,114.38,114.38,114.36,114.36,8044.0,77.8817,77.8817,77.8681,77.8681,8044.0
2017-05-18 13:40:00,114.37,114.39,114.36,114.39,5754.0,77.8749,77.8885,77.8681,77.8885,5754.0
2017-05-18 13:45:00,114.39,114.4,114.37,114.37,5557.0,77.8885,77.8954,77.8749,77.8749,5557.0
2017-05-18 13:50:00,114.37,114.38,114.35,114.36,5794.0,77.8749,77.8817,77.8613,77.8681,5794.0
2017-05-18 13:55:00,114.36,114.44,114.36,114.43,26801.0,77.8681,77.9226,77.8681,77.9158,26801.0
2017-05-18 14:00:00,114.43,114.47,114.42,114.47,56142.0,77.9158,77.943,77.909,77.943,56142.0
2017-05-18 14:05:00,114.47,114.49,114.45,114.48,20748.0,77.943,77.9566,77.9294,77.9498,20748.0
2017-05-18 14:10:00,114.48,114.5,114.46,114.47,45918.0,77.9498,77.9634,77.9362,77.943,45918.0
2017-05-18 14:15:00,114.47,114.48,114.46,114.47,7152.0,77.943,77.9498,77.9362,77.943,7152.0
2017-05-18 14:20:00,114.47,114.51,114.47,114.51,18003.0,77.943,77.9703,77.943,77.9703,18003.0
2017-05-18 14:25:00,114.51,114.55,114.5,114.53,26937.0,77.9703,77.9975,77.9634,77.9839,26937.0
2017-05-18 14:30:00,114.53,114.58,114.53,114.58,6745.0,77.9839,78.0179,77.9839,78.0179,6745.0
2017-05-18 14:35:00,114.58,114.61,114.58,114.61,7434.0,78.0179,78.0383,78.0179,78.0383,7434.0
2017-05-18 14:40:00,114.61,114.62,114.59,114.59,16409.0,78.0383,78.0452,78.0247,78.0247,16409.0
2017-05-18 14:45:00,114.59,114.6,114.58,114.58,5228.0,78.0247,78.0315,78.0179,78.0179,5228.0
2017-05-18 14:50:00,114.59,114.59,114.5,114.56,18363.0,78.0247,78.0247,77.9634,78.0043,18363.0
2017-05-18 14:55:00,114.54,114.58,114.53,114.56,27569.0,77.9907,78.0179,77.9839,78.0043,27569.0
2017-05-18 15:00:00,114.56,114.64,114.55,114.57,15123.0,78.0043,78.0588,77.9975,78.0111,15123.0
2017-05-18 15:05:00,114.55,114.55,114.51,114.54,13156.0,77.9975,77.9975,77.9703,77.9907,13156.0
2017-05-18 15:10:00,114.54,114.57,114.51,114.51,35402.0,77.9907,78.0111,77.9703,77.9703,35402.0
2017-05-18 15:15:00,114.51,114.53,114.44,114.46,21635.0,77.9703,77.9839,77.9226,77.9362,21635.0
2017-05-18 15:20:00,114.47,114.48,114.43,114.45,12414.0,77.943,77.9498,77.9158,77.9294,12414.0
2017-05-18 15:25:00,114.46,114.49,114.45,114.49,17048.0,77.9362,77.9566,77.9294,77.9566,17048.0
2017-05-18 15:30:00,114.49,114.53,114.47,114.51,35204.0,77.9566,77.9839,77.943,77.9703,35204.0
2017-05-18 15:35:00,114.5,114.51,114.48,114.48,5720.0,77.9634,77.9703,77.9498,77.9498,5720.0
2017-05-18 15:40:00,114.48,114.49,114.48,114.48,20391.0,77.9498,77.9566,77.9498,77.9498,20391.0
2017-05-18 15:45:00,114.48,114.49,114.48,114.48,8958.0,77.9498,77.9566,77.9498,77.9498,8958.0
2017-05-18 15:50:00,114.48,114.5,114.48,114.48,44420.0,77.9498,77.9634,77.9498,77.9498,44420.0
2017-05-18 15:55:00,114.48,114.49,114.45,114.47,77579.0,77.9498,77.9566,77.9294,77.943,77579.0
2017-05-19 09:30:00,114.78,114.82,114.71,114.79,18758.0,78.1541,78.1813,78.1064,78.1609,18758.0
2017-05-19 09:35:00,114.79,114.79,114.77,114.79,54895.0,78.1609,78.1609,78.1473,78.1609,54895.0
2017-05-19 09:40:00,114.79,114.79,114.75,114.78,56664.0,78.1609,78.1609,78.1337,78.1541,56664.0
2017-05-19 09:45:00,114.79,114.8,114.78,114.79,105341.0,78.1609,78.1677,78.1541,78.1609,105341.0
2017-05-19 09:50:00,114.79,114.79,114.75,114.79,116698.0,78.1609,78.1609,78.1337,78.1609,116698.0
2017-05-19 09:55:00,114.78,114.78,114.75,114.77,38620.0,78.1541,78.1541,78.1337,78.1473,38620.0
2017-05-19 10:00:00,114.78,114.78,114.76,114.77,12161.0,78.1541,78.1541,78.1405,78.1473,12161.0
2017-05-19 10:05:00,114.77,114.78,114.76,114.78,9380.0,78.1473,78.1541,78.1405,78.1541,9380.0
2017-05-19 10:10:00,114.78,114.78,114.77,114.78,8376.0,78.1541,78.1541,78.1473,78.1541,8376.0
2017-05-19 10:15:00,114.78,114.8,114.77,114.77,25151.0,78.1541,78.1677,78.1473,78.1473,25151.0
2017-05-19 10:20:00,114.77,114.79,114.75,114.79,91991.0,78.1473,78.1609,78.1337,78.1609,91991.0
2017-05-19 10:25:00,114.8,114.81,114.79,114.8,13870.0,78.1677,78.1745,78.1609,78.1677,13870.0
2017-05-19 10:30:00,114.8,114.84,114.8,114.82,8847.0,78.1677,78.195,78.1677,78.1813,8847.0
2017-05-19 10:35:00,114.82,114.83,114.82,114.83,12136.0,78.1813,78.1881,78.1813,78.1881,12136.0
2017-05-19 10:40:00,114.83,114.86,114.82,114.83,33601.0,78.1881,78.2086,78.1813,78.1881,33601.0
2017-05-19 10:45:00,114.83,114.83,114.79,114.8,23352.0,78.1881,78.1881,78.1609,78.1677,23352.0
2017-05-19 10:50:00,114.79,114.83,114.79,114.83,13604.0,78.1609,78.1881,78.1609,78.1881,13604.0
2017-05-19 10:55:00,114.83,114.85,114.82,114.83,21490.0,78.1881,78.2018,78.1813,78.1881,21490.0
2017-05-19 11:00:00,114.83,114.83,114.82,114.83,11458.0,78.1881,78.1881,78.1813,78.1881,11458.0
2017-05-19 11:05:00,114.83,114.87,114.82,114.87,19567.0,78.1881,78.2154,78.1813,78.2154,19567.0
2017-05-19 11:10:00,114.87,114.87,114.85,114.86,14838.0,78.2154,78.2154,78.2018,78.2086,14838.0
2017-05-19 11:15:00,114.86,114.86,114.85,114.86,3697.0,78.2086,78.2086,78.2018,78.2086,3697.0
2017-05-19 11:20:00,114.86,114.86,114.85,114.86,3270.0,78.2086,78.2086,78.2018,78.2086,3270.0
2017-05-19 11:25:00,114.86,114.86,114.85,114.86,12282.0,78.2086,78.2086,78.2018,78.2086,12282.0
2017-05-19 11:30:00,114.86,114.88,114.86,114.88,6075.0,78.2086,78.2222,78.2086,78.2222,6075.0
2017-05-19 11:35:00,114.88,114.89,114.88,114.89,20376.0,78.2222,78.229,78.2222,78.229,20376.0
2017-05-19 11:40:00,114.89,114.89,114.87,114.88,11161.0,78.229,78.229,78.2154,78.2222,11161.0
2017-05-19 11:45:00,114.88,114.88,114.87,114.88,10401.0,78.2222,78.2222,78.2154,78.2222,10401.0
2017-05-19 11:50:00,114.88,114.89,114.87,114.89,15990.0,78.2222,78.229,78.2154,78.229,15990.0
2017-05-19 11:55:00,114.89,114.9,114.88,114.9,10992.0,78.229,78.2358,78.2222,78.2358,10992.0
2017-05-19 12:00:00,114.9,114.92,114.9,114.91,15581.0,78.2358,78.2494,78.2358,78.2426,15581.0
2017-05-19 12:05:00,114.91,114.92,114.9,114.91,43092.0,78.2426,78.2494,78.2358,78.2426,43092.0
2017-05-19 12:10:00,114.91,114.91,114.9,114.91,13340.0,78.2426,78.2426,78.2358,78.2426,13340.0
2017-05-19 12:15:00,114.91,114.91,114.89,114.9,32097.0,78.2426,78.2426,78.229,78.2358,32097.0
2017-05-19 12:20:00,114.89,114.9,114.88,114.89,8289.0,78.229,78.2358,78.2222,78.229,8289.0
2017-05-19 12:25:00,114.9,114.91,114.89,114.91,7924.0,78.2358,78.2426,78.229,78.2426,7924.0
2017-05-19 12:30:00,114.91,114.91,114.89,114.89,3900.0,78.2426,78.2426,78.229,78.229,3900.0
2017-05-19 12:35:00,114.9,114.91,114.89,114.91,11975.0,78.2358,78.2426,78.229,78.2426,11975.0
2017-05-19 12:40:00,114.91,114.96,114.9,114.96,15101.0,78.2426,78.2767,78.2358,78.2767,15101.0
2017-05-19 12:45:00,114.95,114.96,114.95,114.96,7001.0,78.2699,78.2767,78.2699,78.2767,7001.0
2017-05-19 12:50:00,114.96,114.96,114.95,114.96,7520.0,78.2767,78.2767,78.2699,78.2767,7520.0
2017-05-19 12:55:00,114.95,114.96,114.94,114.94,13981.0,78.2699,78.2767,78.263,78.263,13981.0
2017-05-19 13:00:00,114.94,114.94,114.92,114.93,25324.0,78.263,78.263,78.2494,78.2562,25324.0
2017-05-19 13:05:00,114.93,114.93,114.92,114.93,17616.0,78.2562,78.2562,78.2494,78.2562,17616.0
2017-05-19 13:10:00,114.93,114.94,114.93,114.94,8708.0,78.2562,78.263,78.2562,78.263,8708.0
2017-05-19 13:15:00,114.94,114.94,114.92,114.92,11286.0,78.263,78.263,78.2494,78.2494,11286.0
2017-05-19 13:20:00,114.93,114.93,114.92,114.93,9322.0,78.2562,78.2562,78.2494,78.2562,9322.0
2017-05-19 13:25:00,114.93,114.93,114.92,114.93,5557.0,78.2562,78.2562,78.2494,78.2562,5557.0
2017-05-19 13:30:00,114.93,114.95,114.93,114.95,11212.0,78.2562,78.2699,78.2562,78.2699,11212.0
2017-05-19 13:35:00,114.95,114.95,114.94,114.95,7678.0,78.2699,78.2699,78.263,78.2699,7678.0
2017-05-19 13:40:00,114.95,114.95,114.92,114.93,18875.0,78.2699,78.2699,78.2494,78.2562,18875.0
2017-05-19 13:45:00,114.93,114.94,114.92,114.94,9994.0,78.2562,78.263,78.2494,78.263,9994.0
2017-05-19 13:50:00,114.94,114.94,114.94,114.94,5400.0,78.263,78.263,78.263,78.263,5400.0
2017-05-19 13:55:00,114.94,114.94,114.93,114.94,9995.0,78.263,78.263,78.2562,78.263,9995.0
2017-05-19 14:00:00,114.94,114.94,114.93,114.94,8506.0,78.263,78.263,78.2562,78.263,8506.0
2017-05-19 14:05:00,114.94,114.95,114.93,114.95,14533.0,78.263,78.2699,78.2562,78.2699,14533.0
2017-05-19 14:10:00,114.95,114.98,114.94,114.98,18969.0,78.2699,78.2903,78.263,78.2903,18969.0
2017-05-19 14:15:00,114.98,114.98,114.97,114.98,11849.0,78.2903,78.2903,78.2835,78.2903,11849.0
2017-05-19 14:20:00,114.98,115.0,114.97,115.0,16430.0,78.2903,78.3039,78.2835,78.3039,16430.0
2017-05-19 14:25:00,115.0,115.0,114.99,115.0,7020.0,78.3039,78.3039,78.2971,78.3039,7020.0
2017-05-19 14:30:00,115.0,115.0,114.98,114.99,13154.0,78.3039,78.3039,78.2903,78.2971,13154.0
2017-05-19 14:35:00,114.99,114.99,114.97,114.98,24896.0,78.2971,78.2971,78.2835,78.2903,24896.0
2017-05-19 14:40:00,114.99,114.99,114.98,114.98,6374.0,78.2971,78.2971,78.2903,78.2903,6374.0
2017-05-19 14:45:00,114.98,114.99,114.97,114.98,25307.0,78.2903,78.2971,78.2835,78.2903,25307.0
2017-05-19 14:50:00,114.97,114.98,114.95,114.96,45970.0,78.2835,78.2903,78.2699,78.2767,45970.0
2017-05-19 14:55:00,114.96,114.97,114.95,114.97,45616.0,78.2767,78.2835,78.2699,78.2835,45616.0
2017-05-19 15:00:00,114.97,114.98,114.93,114.94,37597.0,78.2835,78.2903,78.2562,78.263,37597.0
2017-05-19 15:05:00,114.94,114.98,114.92,114.97,71767.0,78.263,78.2903,78.2494,78.2835,71767.0
2017-05-19 15:10:00,114.98,115.0,114.93,114.94,14648.0,78.2903,78.3039,78.2562,78.263,14648.0
2017-05-19 15:15:00,114.94,114.99,114.92,114.97,22085.0,78.263,78.2971,78.2494,78.2835,22085.0
2017-05-19 15:20:00,114.97,114.97,114.95,114.96,10000.0,78.2835,78.2835,78.2699,78.2767,10000.0
2017-05-19 15:25:00,114.95,114.96,114.9,114.9,16774.0,78.2699,78.2767,78.2358,78.2358,16774.0
2017-05-19 15:30:00,114.91,114.94,114.89,114.9,34381.0,78.2426,78.263,78.229,78.2358,34381.0
2017-05-19 15:35:00,114.9,114.94,114.9,114.94,19484.0,78.2358,78.263,78.2358,78.263,19484.0
2017-05-19 15:40:00,114.94,114.94,114.92,114.93,19630.0,78.263,78.263,78.2494,78.2562,19630.0
2017-05-19 15:45:00,114.93,114.93,114.92,114.92,26906.0,78.2562,78.2562,78.2494,78.2494,26906.0
2017-05-19 15:50:00,114.93,114.95,114.92,114.93,45523.0,78.2562,78.2699,78.2494,78.2562,45523.0
2017-05-19 15:55:00,114.93,114.94,114.87,114.92,105735.0,78.2562,78.263,78.2154,78.2494,105735.0
2017-05-22 09:30:00,114.91,115.04,114.91,115.04,11189.0,78.2426,78.3311,78.2426,78.3311,11189.0
2017-05-22 09:35:00,115.04,115.04,114.99,115.03,1711.0,78.3311,78.3311,78.2971,78.3243,1711.0
2017-05-22 09:40:00,115.03,115.05,115.01,115.03,142505.0,78.3243,78.3379,78.3107,78.3243,142505.0
2017-05-22 09:45:00,115.03,115.04,115.02,115.04,21085.0,78.3243,78.3311,78.3175,78.3311,21085.0
2017-05-22 09:50:00,115.04,115.04,115.02,115.03,17900.0,78.3311,78.3311,78.3175,78.3243,17900.0
2017-05-22 09:55:00,115.03,115.03,115.0,115.02,20669.0,78.3243,78.3243,78.3039,78.3175,20669.0
2017-05-22 10:00:00,115.02,115.03,115.01,115.02,16614.0,78.3175,78.3243,78.3107,78.3175,16614.0
2017-05-22 10:05:00,115.01,115.02,114.98,115.0,142857.0,78.3107,78.3175,78.2903,78.3039,142857.0
2017-05-22 10:10:00,115.0,115.01,114.98,115.0,9017.0,78.3039,78.3107,78.2903,78.3039,9017.0
2017-05-22 10:15:00,115.0,115.01,114.99,115.0,4593.0,78.3039,78.3107,78.2971,78.3039,4593.0
2017-05-22 10:20:00,115.01,115.02,114.98,114.99,134410.0,78.3107,78.3175,78.2903,78.2971,134410.0
2017-05-22 10:25:00,115.0,115.0,114.99,114.99,16651.0,78.3039,78.3039,78.2971,78.2971,16651.0
2017-05-22 10:30:00,114.99,115.0,114.99,115.0,5600.0,78.2971,78.3039,78.2971,78.3039,5600.0
2017-05-22 10:35:00,115.0,115.0,114.99,115.0,13977.0,78.3039,78.3039,78.2971,78.3039,13977.0
2017-05-22 10:40:00,114.99,115.0,114.95,114.98,10482.0,78.2971,78.3039,78.2699,78.2903,10482.0
2017-05-22 10:45:00,114.97,114.99,114.95,114.98,12095.0,78.2835,78.2971,78.2699,78.2903,12095.0
2017-05-22 10:50:00,114.98,114.98,114.95,114.97,4684.0,78.2903,78.2903,78.2699,78.2835,4684.0
2017-05-22 10:55:00,114.97,114.98,114.96,114.97,12556.0,78.2835,78.2903,78.2767,78.2835,12556.0
2017-05-22 11:00:00,114.97,114.97,114.92,114.96,26482.0,78.2835,78.2835,78.2494,78.2767,26482.0
2017-05-22 11:05:00,114.95,114.95,114.93,114.94,4383.0,78.2699,78.2699,78.2562,78.263,4383.0
2017-05-22 11:10:00,114.94,114.94,114.93,114.93,6378.0,78.263,78.263,78.2562,78.2562,6378.0
2017-05-22 11:15:00,114.94,114.94,114.92,114.94,19296.0,78.263,78.263,78.2494,78.263,19296.0
2017-05-22 11:20:00,114.95,114.95,114.92,114.93,4766.0,78.2699,78.2699,78.2494,78.2562,4766.0
2017-05-22 11:25:00,114.93,114.94,114.9,114.9,42111.0,78.2562,78.263,78.2358,78.2358,42111.0
2017-05-22 11:30:00,114.9,114.92,114.9,114.91,1178.0,78.2358,78.2494,78.2358,78.2426,1178.0
2017-05-22 11:35:00,114.91,114.92,114.89,114.9,7551.0,78.2426,78.2494,78.229,78.2358,7551.0
2017-05-22 11:40:00,114.91,114.91,114.9,114.91,5800.0,78.2426,78.2426,78.2358,78.2426,5800.0
2017-05-22 11:45:00,114.91,114.91,114.9,114.91,3400.0,78.2426,78.2426,78.2358,78.2426,3400.0
2017-05-22 11:50:00,114.9,114.91,114.87,114.89,7684.0,78.2358,78.2426,78.2154,78.229,7684.0
2017-05-22 11:55:00,114.89,114.89,114.88,114.89,14051.0,78.229,78.229,78.2222,78.229,14051.0
2017-05-22 12:00:00,114.89,114.89,114.88,114.89,14314.0,78.229,78.229,78.2222,78.229,14314.0
2017-05-22 12:05:00,114.89,114.93,114.88,114.9,11262.0,78.229,78.2562,78.2222,78.2358,11262.0
2017-05-22 12:10:00,114.9,114.93,114.89,114.92,4011.0,78.2358,78.2562,78.229,78.2494,4011.0
2017-05-22 12:15:00,114.93,114.93,114.89,114.9,8171.0,78.2562,78.2562,78.229,78.2358,8171.0
2017-05-22 12:20:00,114.91,114.92,114.9,114.9,4180.0,78.2426,78.2494,78.2358,78.2358,4180.0
2017-05-22 12:25:00,114.91,114.92,114.9,114.9,3495.0,78.2426,78.2494,78.2358,78.2358,3495.0
2017-05-22 12:30:00,114.91,114.92,114.9,114.9,2500.0,78.2426,78.2494,78.2358,78.2358,2500.0
2017-05-22 12:35:00,114.91,114.91,114.9,114.91,2890.0,78.2426,78.2426,78.2358,78.2426,2890.0
2017-05-22 12:40:00,114.91,114.91,114.9,114.91,3163.0,78.2426,78.2426,78.2358,78.2426,3163.0
2017-05-22 12:45:00,114.91,114.91,114.89,114.9,6703.0,78.2426,78.2426,78.229,78.2358,6703.0
2017-05-22 12:50:00,114.9,114.9,114.89,114.9,980.0,78.2358,78.2358,78.229,78.2358,980.0
2017-05-22 12:55:00,114.9,114.9,114.89,114.9,3503.0,78.2358,78.2358,78.229,78.2358,3503.0
2017-05-22 13:00:00,114.9,114.9,114.89,114.89,12771.0,78.2358,78.2358,78.229,78.229,12771.0
2017-05-22 13:05:00,114.9,114.9,114.89,114.9,2378.0,78.2358,78.2358,78.229,78.2358,2378.0
2017-05-22 13:10:00,114.89,114.89,114.88,114.89,5476.0,78.229,78.229,78.2222,78.229,5476.0
2017-05-22 13:15:00,114.89,114.91,114.89,114.9,7522.0,78.229,78.2426,78.229,78.2358,7522.0
2017-05-22 13:20:00,114.91,114.95,114.89,114.92,8556.0,78.2426,78.2699,78.229,78.2494,8556.0
2017-05-22 13:25:00,114.92,114.93,114.89,114.92,7321.0,78.2494,78.2562,78.229,78.2494,7321.0
2017-05-22 13:30:00,114.92,114.92,114.89,114.89,4177.0,78.2494,78.2494,78.229,78.229,4177.0
2017-05-22 13:35:00,114.89,114.92,114.89,114.91,2103.0,78.229,78.2494,78.229,78.2426,2103.0
2017-05-22 13:40:00,114.91,114.92,114.91,114.91,3151.0,78.2426,78.2494,78.2426,78.2426,3151.0
2017-05-22 13:45:00,114.93,114.94,114.92,114.92,6329.0,78.2562,78.263,78.2494,78.2494,6329.0
2017-05-22 13:50:00,114.92,114.94,114.91,114.92,1021.0,78.2494,78.263,78.2426,78.2494,1021.0
2017-05-22 13:55:00,114.92,114.92,114.91,114.92,4308.0,78.2494,78.2494,78.2426,78.2494,4308.0
2017-05-22 14:00:00,114.93,114.93,114.91,114.92,3612.0,78.2562,78.2562,78.2426,78.2494,3612.0
2017-05-22 14:05:00,114.92,114.93,114.91,114.92,3431.0,78.2494,78.2562,78.2426,78.2494,3431.0
2017-05-22 14:10:00,114.93,114.95,114.92,114.94,13983.0,78.2562,78.2699,78.2494,78.263,13983.0
2017-05-22 14:15:00,114.94,114.95,114.91,114.94,8383.0,78.263,78.2699,78.2426,78.263,8383.0
2017-05-22 14:20:00,114.93,114.95,114.93,114.94,3665.0,78.2562,78.2699,78.2562,78.263,3665.0
2017-05-22 14:25:00,114.95,114.95,114.94,114.94,8633.0,78.2699,78.2699,78.263,78.263,8633.0
2017-05-22 14:30:00,114.94,114.95,114.94,114.95,7968.0,78.263,78.2699,78.263,78.2699,7968.0
2017-05-22 14:35:00,114.95,114.95,114.94,114.94,9621.0,78.2699,78.2699,78.263,78.263,9621.0
2017-05-22 14:40:00,114.93,114.94,114.93,114.94,5600.0,78.2562,78.263,78.2562,78.263,5600.0
2017-05-22 14:45:00,114.95,114.95,114.92,114.92,10409.0,78.2699,78.2699,78.2494,78.2494,10409.0
2017-05-22 14:50:00,114.93,114.94,114.92,114.93,4842.0,78.2562,78.263,78.2494,78.2562,4842.0
2017-05-22 14:55:00,114.92,114.93,114.91,114.91,7643.0,78.2494,78.2562,78.2426,78.2426,7643.0
2017-05-22 15:00:00,114.92,114.92,114.91,114.92,5293.0,78.2494,78.2494,78.2426,78.2494,5293.0
2017-05-22 15:05:00,114.92,114.93,114.91,114.92,6458.0,78.2494,78.2562,78.2426,78.2494,6458.0
2017-05-22 15:10:00,114.92,114.94,114.91,114.92,6041.0,78.2494,78.263,78.2426,78.2494,6041.0
2017-05-22 15:15:00,114.92,114.94,114.92,114.92,4978.0,78.2494,78.263,78.2494,78.2494,4978.0
2017-05-22 15:20:00,114.92,114.94,114.92,114.92,10140.0,78.2494,78.263,78.2494,78.2494,10140.0
2017-05-22 15:25:00,114.92,114.94,114.9,114.9,11933.0,78.2494,78.263,78.2358,78.2358,11933.0
2017-05-22 15:30:00,114.89,114.93,114.87,114.92,17984.0,78.229,78.2562,78.2154,78.2494,17984.0
2017-05-22 15:35:00,114.92,114.93,114.91,114.93,9803.0,78.2494,78.2562,78.2426,78.2562,9803.0
2017-05-22 15:40:00,114.93,114.94,114.91,114.93,20205.0,78.2562,78.263,78.2426,78.2562,20205.0
2017-05-22 15:45:00,114.93,114.94,114.91,114.92,14111.0,78.2562,78.263,78.2426,78.2494,14111.0
2017-05-22 15:50:00,114.93,114.94,114.89,114.92,34869.0,78.2562,78.263,78.229,78.2494,34869.0
2017-05-22 15:55:00,114.91,114.92,114.87,114.89,49086.0,78.2426,78.2494,78.2154,78.229,49086.0
2017-05-23 09:30:00,114.88,114.99,114.88,114.94,11350.0,78.2222,78.2971,78.2222,78.263,11350.0
2017-05-23 09:35:00,114.94,114.96,114.92,114.94,8642.0,78.263,78.2767,78.2494,78.263,8642.0
2017-05-23 09:40:00,114.94,114.97,114.93,114.93,9771.0,78.263,78.2835,78.2562,78.2562,9771.0
2017-05-23 09:45:00,114.93,114.94,114.92,114.92,5149.0,78.2562,78.263,78.2494,78.2494,5149.0
2017-05-23 09:50:00,114.92,114.93,114.88,114.91,129954.0,78.2494,78.2562,78.2222,78.2426,129954.0
2017-05-23 09:55:00,114.9,114.91,114.89,114.9,26203.0,78.2358,78.2426,78.229,78.2358,26203.0
2017-05-23 10:00:00,114.9,114.96,114.89,114.91,6730.0,78.2358,78.2767,78.229,78.2426,6730.0
2017-05-23 10:05:00,114.91,114.92,114.89,114.91,3314.0,78.2426,78.2494,78.229,78.2426,3314.0
2017-05-23 10:10:00,114.92,114.93,114.9,114.91,4296.0,78.2494,78.2562,78.2358,78.2426,4296.0
2017-05-23 10:15:00,114.91,114.93,114.9,114.9,17606.0,78.2426,78.2562,78.2358,78.2358,17606.0
2017-05-23 10:20:00,114.92,114.93,114.9,114.92,3873.0,78.2494,78.2562,78.2358,78.2494,3873.0
2017-05-23 10:25:00,114.92,114.94,114.91,114.93,6036.0,78.2494,78.263,78.2426,78.2562,6036.0
2017-05-23 10:30:00,114.94,114.95,114.93,114.94,4173.0,78.263,78.2699,78.2562,78.263,4173.0
2017-05-23 10:35:00,114.93,114.94,114.92,114.93,4769.0,78.2562,78.263,78.2494,78.2562,4769.0
2017-05-23 10:40:00,114.94,114.94,114.93,114.94,8393.0,78.263,78.263,78.2562,78.263,8393.0
2017-05-23 10:45:00,114.94,114.95,114.93,114.95,15985.0,78.263,78.2699,78.2562,78.2699,15985.0
2017-05-23 10:50:00,114.94,114.95,114.94,114.95,2509.0,78.263,78.2699,78.263,78.2699,2509.0
2017-05-23 10:55:00,114.94,114.99,114.94,114.98,9112.0,78.263,78.2971,78.263,78.2903,9112.0
2017-05-23 11:00:00,114.97,114.99,114.95,114.96,2497.0,78.2835,78.2971,78.2699,78.2767,2497.0
2017-05-23 11:05:00,114.96,114.98,114.94,114.94,4419.0,78.2767,78.2903,78.263,78.263,4419.0
2017-05-23 11:10:00,114.94,114.98,114.94,114.96,4209.0,78.263,78.2903,78.263,78.2767,4209.0
2017-05-23 11:15:00,114.97,114.97,114.93,114.94,48369.0,78.2835,78.2835,78.2562,78.263,48369.0
2017-05-23 11:20:00,114.94,114.95,114.93,114.94,4158.0,78.263,78.2699,78.2562,78.263,4158.0
2017-05-23 11:25:00,114.93,114.96,114.92,114.92,4219.0,78.2562,78.2767,78.2494,78.2494,4219.0
2017-05-23 11:30:00,114.93,114.94,114.93,114.93,3100.0,78.2562,78.263,78.2562,78.2562,3100.0
2017-05-23 11:35:00,114.93,114.95,114.93,114.94,7426.0,78.2562,78.2699,78.2562,78.263,7426.0
2017-05-23 11:40:00,114.95,114.95,114.9,114.9,33391.0,78.2699,78.2699,78.2358,78.2358,33391.0
2017-05-23 11:45:00,114.9,114.92,114.89,114.89,15095.0,78.2358,78.2494,78.229,78.229,15095.0
2017-05-23 11:50:00,114.89,114.92,114.89,114.9,3636.0,78.229,78.2494,78.229,78.2358,3636.0
2017-05-23 11:55:00,114.9,114.9,114.88,114.88,4745.0,78.2358,78.2358,78.2222,78.2222,4745.0
2017-05-23 12:00:00,114.88,114.9,114.88,114.9,12495.0,78.2222,78.2358,78.2222,78.2358,12495.0
2017-05-23 12:05:00,114.9,114.91,114.88,114.9,3709.0,78.2358,78.2426,78.2222,78.2358,3709.0
2017-05-23 12:10:00,114.9,114.9,114.89,114.9,2836.0,78.2358,78.2358,78.229,78.2358,2836.0
2017-05-23 12:15:00,114.9,114.9,114.88,114.89,4906.0,78.2358,78.2358,78.2222,78.229,4906.0
2017-05-23 12:20:00,114.89,114.89,114.88,114.88,7360.0,78.229,78.229,78.2222,78.2222,7360.0
2017-05-23 12:25:00,114.84,114.85,114.81,114.84,11769.0,78.195,78.2018,78.1745,78.195,11769.0
2017-05-23 12:30:00,114.84,114.85,114.83,114.83,7926.0,78.195,78.2018,78.1881,78.1881,7926.0
2017-05-23 12:35:00,114.84,114.84,114.8,114.8,8148.0,78.195,78.195,78.1677,78.1677,8148.0
2017-05-23 12:40:00,114.8,114.82,114.78,114.81,7024.0,78.1677,78.1813,78.1541,78.1745,7024.0
2017-05-23 12:45:00,114.82,114.82,114.79,114.8,4782.0,78.1813,78.1813,78.1609,78.1677,4782.0
2017-05-23 12:50:00,114.8,114.82,114.8,114.81,5015.0,78.1677,78.1813,78.1677,78.1745,5015.0
2017-05-23 12:55:00,114.8,114.84,114.8,114.83,5025.0,78.1677,78.195,78.1677,78.1881,5025.0
2017-05-23 13:00:00,114.83,114.92,114.83,114.85,104844.0,78.1881,78.2494,78.1881,78.2018,104844.0
2017-05-23 13:05:00,114.85,114.86,114.84,114.85,6888.0,78.2018,78.2086,78.195,78.2018,6888.0
2017-05-23 13:10:00,114.85,114.89,114.84,114.86,6880.0,78.2018,78.229,78.195,78.2086,6880.0
2017-05-23 13:15:00,114.87,114.88,114.86,114.87,2735.0,78.2154,78.2222,78.2086,78.2154,2735.0
2017-05-23 13:20:00,114.87,114.89,114.86,114.87,3796.0,78.2154,78.229,78.2086,78.2154,3796.0
2017-05-23 13:25:00,114.86,114.89,114.86,114.88,6138.0,78.2086,78.229,78.2086,78.2222,6138.0
2017-05-23 13:30:00,114.88,114.9,114.85,114.88,16683.0,78.2222,78.2358,78.2018,78.2222,16683.0
2017-05-23 13:35:00,114.88,114.91,114.87,114.89,3600.0,78.2222,78.2426,78.2154,78.229,3600.0
2017-05-23 13:40:00,114.9,114.92,114.88,114.89,10587.0,78.2358,78.2494,78.2222,78.229,10587.0
2017-05-23 13:45:00,114.89,114.9,114.88,114.89,2381.0,78.229,78.2358,78.2222,78.229,2381.0
2017-05-23 13:50:00,114.9,114.9,114.88,114.9,8602.0,78.2358,78.2358,78.2222,78.2358,8602.0
2017-05-23 13:55:00,114.88,114.9,114.88,114.89,3640.0,78.2222,78.2358,78.2222,78.229,3640.0
2017-05-23 14:00:00,114.89,114.91,114.88,114.9,3630.0,78.229,78.2426,78.2222,78.2358,3630.0
2017-05-23 14:05:00,114.89,114.91,114.88,114.9,4579.0,78.229,78.2426,78.2222,78.2358,4579.0
2017-05-23 14:10:00,114.91,114.92,114.89,114.92,4328.0,78.2426,78.2494,78.229,78.2494,4328.0
2017-05-23 14:15:00,114.92,114.93,114.9,114.91,4915.0,78.2494,78.2562,78.2358,78.2426,4915.0
2017-05-23 14:20:00,114.91,114.94,114.9,114.9,3480.0,78.2426,78.263,78.2358,78.2358,3480.0
2017-05-23 14:25:00,114.91,114.92,114.9,114.91,4947.0,78.2426,78.2494,78.2358,78.2426,4947.0
2017-05-23 14:30:00,114.91,114.92,114.88,114.88,4431.0,78.2426,78.2494,78.2222,78.2222,4431.0
2017-05-23 14:35:00,114.89,114.9,114.87,114.88,4779.0,78.229,78.2358,78.2154,78.2222,4779.0
2017-05-23 14:40:00,114.87,114.9,114.86,114.88,7748.0,78.2154,78.2358,78.2086,78.2222,7748.0
2017-05-23 14:45:00,114.88,114.9,114.87,114.88,11219.0,78.2222,78.2358,78.2154,78.2222,11219.0
2017-05-23 14:50:00,114.87,114.89,114.85,114.85,9670.0,78.2154,78.229,78.2018,78.2018,9670.0
2017-05-23 14:55:00,114.85,114.87,114.84,114.87,7895.0,78.2018,78.2154,78.195,78.2154,7895.0
2017-05-23 15:00:00,114.87,114.88,114.85,114.85,5211.0,78.2154,78.2222,78.2018,78.2018,5211.0
2017-05-23 15:05:00,114.86,114.88,114.85,114.87,5949.0,78.2086,78.2222,78.2018,78.2154,5949.0
2017-05-23 15:10:00,114.86,114.88,114.86,114.88,4626.0,78.2086,78.2222,78.2086,78.2222,4626.0
2017-05-23 15:15:00,114.87,114.89,114.86,114.86,6091.0,78.2154,78.229,78.2086,78.2086,6091.0
2017-05-23 15:20:00,114.87,114.88,114.85,114.87,4237.0,78.2154,78.2222,78.2018,78.2154,4237.0
2017-05-23 15:25:00,114.87,114.88,114.86,114.87,10989.0,78.2154,78.2222,78.2086,78.2154,10989.0
2017-05-23 15:30:00,114.87,114.88,114.86,114.87,6816.0,78.2154,78.2222,78.2086,78.2154,6816.0
2017-05-23 15:35:00,114.87,114.9,114.86,114.87,6310.0,78.2154,78.2358,78.2086,78.2154,6310.0
2017-05-23 15:40:00,114.87,114.9,114.86,114.86,2900.0,78.2154,78.2358,78.2086,78.2086,2900.0
2017-05-23 15:45:00,114.87,114.88,114.86,114.87,4340.0,78.2154,78.2222,78.2086,78.2154,4340.0
2017-05-23 15:50:00,114.88,114.89,114.85,114.86,72058.0,78.2222,78.229,78.2018,78.2086,72058.0
2017-05-23 15:55:00,114.86,114.94,114.86,114.93,50063.0,78.2086,78.263,78.2086,78.2562,50063.0
2017-05-24 09:30:00,115.23,115.47,115.09,115.19,12713.0,78.4605,78.6239,78.3652,78.4333,12713.0
2017-05-24 09:35:00,115.19,115.2,115.09,115.1,169689.0,78.4333,78.4401,78.3652,78.372,169689.0
2017-05-24 09:40:00,115.1,115.18,115.09,115.12,72180.0,78.372,78.4265,78.3652,78.3856,72180.0
2017-05-24 09:45:00,115.13,115.17,115.11,115.13,11879.0,78.3924,78.4197,78.3788,78.3924,11879.0
2017-05-24 09:50:00,115.13,115.19,115.13,115.14,38706.0,78.3924,78.4333,78.3924,78.3992,38706.0
2017-05-24 09:55:00,115.13,115.15,115.12,115.12,7568.0,78.3924,78.406,78.3856,78.3856,7568.0
2017-05-24 10:00:00,115.13,115.15,115.12,115.13,33388.0,78.3924,78.406,78.3856,78.3924,33388.0
2017-05-24 10:05:00,115.13,115.17,115.12,115.15,30500.0,78.3924,78.4197,78.3856,78.406,30500.0
2017-05-24 10:10:00,115.15,115.18,115.13,115.13,31997.0,78.406,78.4265,78.3924,78.3924,31997.0
2017-05-24 10:15:00,115.14,115.16,115.12,115.13,21306.0,78.3992,78.4128,78.3856,78.3924,21306.0
2017-05-24 10:20:00,115.13,115.16,115.12,115.14,20109.0,78.3924,78.4128,78.3856,78.3992,20109.0
2017-05-24 10:25:00,115.15,115.16,115.13,115.15,14501.0,78.406,78.4128,78.3924,78.406,14501.0
2017-05-24 10:30:00,115.15,115.16,115.14,115.14,14331.0,78.406,78.4128,78.3992,78.3992,14331.0
2017-05-24 10:35:00,115.15,115.16,115.14,115.15,6066.0,78.406,78.4128,78.3992,78.406,6066.0
2017-05-24 10:40:00,115.15,115.2,115.15,115.16,9232.0,78.406,78.4401,78.406,78.4128,9232.0
2017-05-24 10:45:00,115.17,115.18,115.16,115.17,33550.0,78.4197,78.4265,78.4128,78.4197,33550.0
2017-05-24 10:50:00,115.18,115.18,115.15,115.15,11172.0,78.4265,78.4265,78.406,78.406,11172.0
2017-05-24 10:55:00,115.14,115.15,115.12,115.13,12263.0,78.3992,78.406,78.3856,78.3924,12263.0
2017-05-24 11:00:00,115.12,115.13,115.09,115.1,21014.0,78.3856,78.3924,78.3652,78.372,21014.0
2017-05-24 11:05:00,115.1,115.12,115.09,115.09,20400.0,78.372,78.3856,78.3652,78.3652,20400.0
2017-05-24 11:10:00,115.1,115.11,115.07,115.11,17395.0,78.372,78.3788,78.3516,78.3788,17395.0
2017-05-24 11:15:00,115.11,115.12,115.07,115.11,49957.0,78.3788,78.3856,78.3516,78.3788,49957.0
2017-05-24 11:20:00,115.11,115.11,115.05,115.06,26526.0,78.3788,78.3788,78.3379,78.3448,26526.0
2017-05-24 11:25:00,115.08,115.1,115.06,115.1,4020.0,78.3584,78.372,78.3448,78.372,4020.0
2017-05-24 11:30:00,115.1,115.14,115.1,115.12,10973.0,78.372,78.3992,78.372,78.3856,10973.0
2017-05-24 11:35:00,115.12,115.13,115.1,115.12,8466.0,78.3856,78.3924,78.372,78.3856,8466.0
2017-05-24 11:40:00,115.12,115.13,115.08,115.11,13900.0,78.3856,78.3924,78.3584,78.3788,13900.0
2017-05-24 11:45:00,115.09,115.12,115.09,115.12,5100.0,78.3652,78.3856,78.3652,78.3856,5100.0
2017-05-24 11:50:00,115.11,115.12,115.11,115.12,9786.0,78.3788,78.3856,78.3788,78.3856,9786.0
2017-05-24 11:55:00,115.11,115.12,115.11,115.12,4901.0,78.3788,78.3856,78.3788,78.3856,4901.0
2017-05-24 12:00:00,115.12,115.12,115.11,115.12,4622.0,78.3856,78.3856,78.3788,78.3856,4622.0
2017-05-24 12:05:00,115.12,115.13,115.11,115.12,13480.0,78.3856,78.3924,78.3788,78.3856,13480.0
2017-05-24 12:10:00,115.12,115.12,115.11,115.12,7311.0,78.3856,78.3856,78.3788,78.3856,7311.0
2017-05-24 12:15:00,115.12,115.14,115.12,115.13,9729.0,78.3856,78.3992,78.3856,78.3924,9729.0
2017-05-24 12:20:00,115.14,115.15,115.12,115.14,6975.0,78.3992,78.406,78.3856,78.3992,6975.0
2017-05-24 12:25:00,115.14,115.14,115.13,115.13,5100.0,78.3992,78.3992,78.3924,78.3924,5100.0
2017-05-24 12:30:00,115.14,115.14,115.13,115.13,8073.0,78.3992,78.3992,78.3924,78.3924,8073.0
2017-05-24 12:35:00,115.14,115.14,115.13,115.14,5823.0,78.3992,78.3992,78.3924,78.3992,5823.0
2017-05-24 12:40:00,115.13,115.16,115.13,115.13,50282.0,78.3924,78.4128,78.3924,78.3924,50282.0
2017-05-24 12:45:00,115.14,115.14,115.12,115.12,7920.0,78.3992,78.3992,78.3856,78.3856,7920.0
2017-05-24 12:50:00,115.13,115.14,115.12,115.13,5306.0,78.3924,78.3992,78.3856,78.3924,5306.0
2017-05-24 12:55:00,115.14,115.15,115.13,115.14,7286.0,78.3992,78.406,78.3924,78.3992,7286.0
2017-05-24 13:00:00,115.15,115.19,115.14,115.16,141703.0,78.406,78.4333,78.3992,78.4128,141703.0
2017-05-24 13:05:00,115.16,115.21,115.16,115.2,17596.0,78.4128,78.4469,78.4128,78.4401,17596.0
2017-05-24 13:10:00,115.2,115.2,115.17,115.17,76040.0,78.4401,78.4401,78.4197,78.4197,76040.0
2017-05-24 13:15:00,115.17,115.19,115.17,115.17,24377.0,78.4197,78.4333,78.4197,78.4197,24377.0
2017-05-24 13:20:00,115.18,115.19,115.17,115.19,19189.0,78.4265,78.4333,78.4197,78.4333,19189.0
2017-05-24 13:25:00,115.19,115.19,115.18,115.19,6207.0,78.4333,78.4333,78.4265,78.4333,6207.0
2017-05-24 13:30:00,115.19,115.19,115.17,115.17,7360.0,78.4333,78.4333,78.4197,78.4197,7360.0
2017-05-24 13:35:00,115.18,115.18,115.17,115.18,2803.0,78.4265,78.4265,78.4197,78.4265,2803.0
2017-05-24 13:40:00,115.17,115.18,115.17,115.17,9383.0,78.4197,78.4265,78.4197,78.4197,9383.0
2017-05-24 13:45:00,115.17,115.17,115.16,115.16,7982.0,78.4197,78.4197,78.4128,78.4128,7982.0
2017-05-24 13:50:00,115.17,115.2,115.17,115.19,5046.0,78.4197,78.4401,78.4197,78.4333,5046.0
2017-05-24 13:55:00,115.19,115.22,115.18,115.19,7270.0,78.4333,78.4537,78.4265,78.4333,7270.0
2017-05-24 14:00:00,115.19,115.29,115.19,115.28,17600.0,78.4333,78.5014,78.4333,78.4946,17600.0
2017-05-24 14:05:00,115.28,115.34,115.27,115.33,25879.0,78.4946,78.5354,78.4877,78.5286,25879.0
2017-05-24 14:10:00,115.34,115.34,115.3,115.3,26544.0,78.5354,78.5354,78.5082,78.5082,26544.0
2017-05-24 14:15:00,115.3,115.34,115.29,115.33,7478.0,78.5082,78.5354,78.5014,78.5286,7478.0
2017-05-24 14:20:00,115.34,115.45,115.34,115.45,13167.0,78.5354,78.6103,78.5354,78.6103,13167.0
2017-05-24 14:25:00,115.44,115.48,115.44,115.46,16631.0,78.6035,78.6307,78.6035,78.6171,16631.0
2017-05-24 14:30:00,115.45,115.45,115.41,115.44,21719.0,78.6103,78.6103,78.5831,78.6035,21719.0
2017-05-24 14:35:00,115.43,115.45,115.42,115.44,4647.0,78.5967,78.6103,78.5899,78.6035,4647.0
2017-05-24 14:40:00,115.44,115.46,115.43,115.45,8870.0,78.6035,78.6171,78.5967,78.6103,8870.0
2017-05-24 14:45:00,115.45,115.45,115.42,115.43,11935.0,78.6103,78.6103,78.5899,78.5967,11935.0
2017-05-24 14:50:00,115.44,115.44,115.4,115.41,6147.0,78.6035,78.6035,78.5763,78.5831,6147.0
2017-05-24 14:55:00,115.41,115.44,115.39,115.43,5821.0,78.5831,78.6035,78.5694,78.5967,5821.0
2017-05-24 15:00:00,115.43,115.43,115.4,115.42,6780.0,78.5967,78.5967,78.5763,78.5899,6780.0
2017-05-24 15:05:00,115.43,115.43,115.38,115.41,31918.0,78.5967,78.5967,78.5626,78.5831,31918.0
2017-05-24 15:10:00,115.41,115.43,115.4,115.43,7074.0,78.5831,78.5967,78.5763,78.5967,7074.0
2017-05-24 15:15:00,115.44,115.46,115.43,115.46,7612.0,78.6035,78.6171,78.5967,78.6171,7612.0
2017-05-24 15:20:00,115.46,115.46,115.41,115.41,42100.0,78.6171,78.6171,78.5831,78.5831,42100.0
2017-05-24 15:25:00,115.41,115.42,115.41,115.41,80855.0,78.5831,78.5899,78.5831,78.5831,80855.0
2017-05-24 15:30:00,115.42,115.43,115.41,115.41,21544.0,78.5899,78.5967,78.5831,78.5831,21544.0
2017-05-24 15:35:00,115.41,115.42,115.38,115.39,19493.0,78.5831,78.5899,78.5626,78.5694,19493.0
2017-05-24 15:40:00,115.38,115.42,115.37,115.38,33059.0,78.5626,78.5899,78.5558,78.5626,33059.0
2017-05-24 15:45:00,115.39,115.39,115.38,115.38,22099.0,78.5694,78.5694,78.5626,78.5626,22099.0
2017-05-24 15:50:00,115.38,115.39,115.36,115.37,26544.0,78.5626,78.5694,78.549,78.5558,26544.0
2017-05-24 15:55:00,115.37,115.41,115.36,115.39,71778.0,78.5558,78.5831,78.549,78.5694,71778.0
2017-05-25 09:30:00,115.38,115.41,115.33,115.36,29186.0,78.5626,78.5831,78.5286,78.549,29186.0
2017-05-25 09:35:00,115.37,115.37,115.32,115.33,19541.0,78.5558,78.5558,78.5218,78.5286,19541.0
2017-05-25 09:40:00,115.33,115.35,115.32,115.34,125177.0,78.5286,78.5422,78.5218,78.5354,125177.0
2017-05-25 09:45:00,115.34,115.36,115.34,115.34,14196.0,78.5354,78.549,78.5354,78.5354,14196.0
2017-05-25 09:50:00,115.34,115.36,115.33,115.34,6789.0,78.5354,78.549,78.5286,78.5354,6789.0
2017-05-25 09:55:00,115.33,115.35,115.31,115.31,20610.0,78.5286,78.5422,78.515,78.515,20610.0
2017-05-25 10:00:00,115.31,115.37,115.31,115.37,34679.0,78.515,78.5558,78.515,78.5558,34679.0
2017-05-25 10:05:00,115.36,115.39,115.32,115.38,96053.0,78.549,78.5694,78.5218,78.5626,96053.0
2017-05-25 10:10:00,115.39,115.41,115.38,115.4,54276.0,78.5694,78.5831,78.5626,78.5763,54276.0
2017-05-25 10:15:00,115.4,115.41,115.38,115.39,70836.0,78.5763,78.5831,78.5626,78.5694,70836.0
2017-05-25 10:20:00,115.39,115.4,115.35,115.35,64841.0,78.5694,78.5763,78.5422,78.5422,64841.0
2017-05-25 10:25:00,115.35,115.4,115.35,115.38,61184.0,78.5422,78.5763,78.5422,78.5626,61184.0
2017-05-25 10:30:00,115.38,115.39,115.34,115.34,38728.0,78.5626,78.5694,78.5354,78.5354,38728.0
2017-05-25 10:35:00,115.34,115.36,115.33,115.36,26090.0,78.5354,78.549,78.5286,78.549,26090.0
2017-05-25 10:40:00,115.34,115.36,115.34,115.35,20098.0,78.5354,78.549,78.5354,78.5422,20098.0
2017-05-25 10:45:00,115.35,115.36,115.32,115.34,23404.0,78.5422,78.549,78.5218,78.5354,23404.0
2017-05-25 10:50:00,115.34,115.36,115.33,115.36,21603.0,78.5354,78.549,78.5286,78.549,21603.0
2017-05-25 10:55:00,115.35,115.38,115.35,115.38,21840.0,78.5422,78.5626,78.5422,78.5626,21840.0
2017-05-25 11:00:00,115.37,115.39,115.37,115.37,17028.0,78.5558,78.5694,78.5558,78.5558,17028.0
2017-05-25 11:05:00,115.37,115.41,115.37,115.4,21411.0,78.5558,78.5831,78.5558,78.5763,21411.0
2017-05-25 11:10:00,115.4,115.41,115.37,115.37,39248.0,78.5763,78.5831,78.5558,78.5558,39248.0
2017-05-25 11:15:00,115.37,115.42,115.37,115.42,23579.0,78.5558,78.5899,78.5558,78.5899,23579.0
2017-05-25 11:20:00,115.41,115.42,115.4,115.4,31479.0,78.5831,78.5899,78.5763,78.5763,31479.0
2017-05-25 11:25:00,115.4,115.4,115.38,115.39,8612.0,78.5763,78.5763,78.5626,78.5694,8612.0
2017-05-25 11:30:00,115.39,115.41,115.38,115.38,22938.0,78.5694,78.5831,78.5626,78.5626,22938.0
2017-05-25 11:35:00,115.38,115.38,115.34,115.38,33362.0,78.5626,78.5626,78.5354,78.5626,33362.0
2017-05-25 11:40:00,115.38,115.38,115.35,115.36,16443.0,78.5626,78.5626,78.5422,78.549,16443.0
2017-05-25 11:45:00,115.37,115.38,115.35,115.36,30911.0,78.5558,78.5626,78.5422,78.549,30911.0
2017-05-25 11:50:00,115.36,115.39,115.36,115.38,27321.0,78.549,78.5694,78.549,78.5626,27321.0
2017-05-25 11:55:00,115.37,115.38,115.35,115.35,178652.0,78.5558,78.5626,78.5422,78.5422,178652.0
2017-05-25 12:00:00,115.35,115.37,115.35,115.36,6109.0,78.5422,78.5558,78.5422,78.549,6109.0
2017-05-25 12:05:00,115.36,115.39,115.36,115.39,33163.0,78.549,78.5694,78.549,78.5694,33163.0
2017-05-25 12:10:00,115.39,115.39,115.34,115.34,36244.0,78.5694,78.5694,78.5354,78.5354,36244.0
2017-05-25 12:15:00,115.34,115.37,115.34,115.36,6177.0,78.5354,78.5558,78.5354,78.549,6177.0
2017-05-25 12:20:00,115.36,115.38,115.36,115.37,11723.0,78.549,78.5626,78.549,78.5558,11723.0
2017-05-25 12:25:00,115.37,115.39,115.37,115.38,18973.0,78.5558,78.5694,78.5558,78.5626,18973.0
2017-05-25 12:30:00,115.38,115.38,115.36,115.37,9300.0,78.5626,78.5626,78.549,78.5558,9300.0
2017-05-25 12:35:00,115.37,115.39,115.36,115.38,21826.0,78.5558,78.5694,78.549,78.5626,21826.0
2017-05-25 12:40:00,115.39,115.39,115.34,115.36,21476.0,78.5694,78.5694,78.5354,78.549,21476.0
2017-05-25 12:45:00,115.36,115.37,115.36,115.36,3100.0,78.549,78.5558,78.549,78.549,3100.0
2017-05-25 12:50:00,115.36,115.38,115.36,115.37,6500.0,78.549,78.5626,78.549,78.5558,6500.0
2017-05-25 12:55:00,115.37,115.39,115.37,115.38,20178.0,78.5558,78.5694,78.5558,78.5626,20178.0
2017-05-25 13:00:00,115.39,115.39,115.36,115.36,128176.0,78.5694,78.5694,78.549,78.549,128176.0
2017-05-25 13:05:00,115.36,115.36,115.34,115.34,12459.0,78.549,78.549,78.5354,78.5354,12459.0
2017-05-25 13:10:00,115.34,115.37,115.34,115.36,7908.0,78.5354,78.5558,78.5354,78.549,7908.0
2017-05-25 13:15:00,115.36,115.37,115.36,115.36,22230.0,78.549,78.5558,78.549,78.549,22230.0
2017-05-25 13:20:00,115.36,115.36,115.34,115.35,6607.0,78.549,78.549,78.5354,78.5422,6607.0
2017-05-25 13:25:00,115.36,115.37,115.35,115.36,17338.0,78.549,78.5558,78.5422,78.549,17338.0
2017-05-25 13:30:00,115.37,115.37,115.33,115.33,33650.0,78.5558,78.5558,78.5286,78.5286,33650.0
2017-05-25 13:35:00,115.33,115.33,115.31,115.31,19665.0,78.5286,78.5286,78.515,78.515,19665.0
2017-05-25 13:40:00,115.31,115.31,115.28,115.28,24498.0,78.515,78.515,78.4946,78.4946,24498.0
2017-05-25 13:45:00,115.28,115.32,115.27,115.31,23635.0,78.4946,78.5218,78.4877,78.515,23635.0
2017-05-25 13:50:00,115.31,115.32,115.28,115.28,27425.0,78.515,78.5218,78.4946,78.4946,27425.0
2017-05-25 13:55:00,115.29,115.29,115.27,115.28,31171.0,78.5014,78.5014,78.4877,78.4946,31171.0
2017-05-25 14:00:00,115.29,115.31,115.28,115.28,56875.0,78.5014,78.515,78.4946,78.4946,56875.0
2017-05-25 14:05:00,115.29,115.29,115.28,115.29,31743.0,78.5014,78.5014,78.4946,78.5014,31743.0
2017-05-25 14:10:00,115.29,115.31,115.28,115.28,38525.0,78.5014,78.515,78.4946,78.4946,38525.0
2017-05-25 14:15:00,115.28,115.3,115.28,115.29,18847.0,78.4946,78.5082,78.4946,78.5014,18847.0
2017-05-25 14:20:00,115.29,115.3,115.27,115.28,24812.0,78.5014,78.5082,78.4877,78.4946,24812.0
2017-05-25 14:25:00,115.28,115.29,115.26,115.27,43760.0,78.4946,78.5014,78.4809,78.4877,43760.0
2017-05-25 14:30:00,115.27,115.29,115.26,115.29,15465.0,78.4877,78.5014,78.4809,78.5014,15465.0
2017-05-25 14:35:00,115.29,115.3,115.28,115.29,34729.0,78.5014,78.5082,78.4946,78.5014,34729.0
2017-05-25 14:40:00,115.29,115.3,115.29,115.3,21220.0,78.5014,78.5082,78.5014,78.5082,21220.0
2017-05-25 14:45:00,115.29,115.31,115.28,115.28,36576.0,78.5014,78.515,78.4946,78.4946,36576.0
2017-05-25 14:50:00,115.28,115.3,115.28,115.29,21610.0,78.4946,78.5082,78.4946,78.5014,21610.0
2017-05-25 14:55:00,115.29,115.3,115.24,115.25,32470.0,78.5014,78.5082,78.4673,78.4741,32470.0
2017-05-25 15:00:00,115.25,115.26,115.24,115.26,16851.0,78.4741,78.4809,78.4673,78.4809,16851.0
2017-05-25 15:05:00,115.26,115.27,115.25,115.26,25393.0,78.4809,78.4877,78.4741,78.4809,25393.0
2017-05-25 15:10:00,115.26,115.27,115.24,115.25,16361.0,78.4809,78.4877,78.4673,78.4741,16361.0
2017-05-25 15:15:00,115.25,115.3,115.24,115.3,24950.0,78.4741,78.5082,78.4673,78.5082,24950.0
2017-05-25 15:20:00,115.29,115.3,115.27,115.27,32676.0,78.5014,78.5082,78.4877,78.4877,32676.0
2017-05-25 15:25:00,115.27,115.3,115.25,115.3,33512.0,78.4877,78.5082,78.4741,78.5082,33512.0
2017-05-25 15:30:00,115.29,115.29,115.24,115.26,32875.0,78.5014,78.5014,78.4673,78.4809,32875.0
2017-05-25 15:35:00,115.26,115.26,115.23,115.25,27828.0,78.4809,78.4809,78.4605,78.4741,27828.0
2017-05-25 15:40:00,115.24,115.25,115.23,115.25,28237.0,78.4673,78.4741,78.4605,78.4741,28237.0
2017-05-25 15:45:00,115.25,115.27,115.23,115.24,27063.0,78.4741,78.4877,78.4605,78.4673,27063.0
2017-05-25 15:50:00,115.23,115.25,115.21,115.21,28513.0,78.4605,78.4741,78.4469,78.4469,28513.0
2017-05-25 15:55:00,115.2,115.3,115.2,115.28,69077.0,78.4401,78.5082,78.4401,78.4946,69077.0
2017-05-26 09:30:00,115.42,115.45,115.38,115.41,8901.0,78.5899,78.6103,78.5626,78.5831,8901.0
2017-05-26 09:35:00,115.44,115.44,115.39,115.41,8758.0,78.6035,78.6035,78.5694,78.5831,8758.0
2017-05-26 09:40:00,115.4,115.41,115.38,115.4,8800.0,78.5763,78.5831,78.5626,78.5763,8800.0
2017-05-26 09:45:00,115.38,115.42,115.38,115.39,2868.0,78.5626,78.5899,78.5626,78.5694,2868.0
2017-05-26 09:50:00,115.39,115.41,115.38,115.39,150342.0,78.5694,78.5831,78.5626,78.5694,150342.0
2017-05-26 09:55:00,115.38,115.4,115.38,115.38,19300.0,78.5626,78.5763,78.5626,78.5626,19300.0
2017-05-26 10:00:00,115.37,115.4,115.37,115.39,90384.0,78.5558,78.5763,78.5558,78.5694,90384.0
2017-05-26 10:05:00,115.38,115.41,115.38,115.39,3331.0,78.5626,78.5831,78.5626,78.5694,3331.0
2017-05-26 10:10:00,115.4,115.42,115.39,115.42,501.0,78.5763,78.5899,78.5694,78.5899,501.0
2017-05-26 10:15:00,115.42,115.43,115.42,115.43,2606.0,78.5899,78.5967,78.5899,78.5967,2606.0
2017-05-26 10:20:00,115.43,115.43,115.42,115.43,3118.0,78.5967,78.5967,78.5899,78.5967,3118.0
2017-05-26 10:25:00,115.43,115.43,115.42,115.43,1370.0,78.5967,78.5967,78.5899,78.5967,1370.0
2017-05-26 10:30:00,115.43,115.43,115.42,115.43,1430.0,78.5967,78.5967,78.5899,78.5967,1430.0
2017-05-26 10:35:00,115.42,115.43,115.42,115.43,2795.0,78.5899,78.5967,78.5899,78.5967,2795.0
2017-05-26 10:40:00,115.43,115.45,115.43,115.45,6409.0,78.5967,78.6103,78.5967,78.6103,6409.0
2017-05-26 10:45:00,115.44,115.44,115.41,115.41,13896.0,78.6035,78.6035,78.5831,78.5831,13896.0
2017-05-26 10:50:00,115.42,115.42,115.41,115.42,826.0,78.5899,78.5899,78.5831,78.5899,826.0
2017-05-26 10:55:00,115.42,115.42,115.4,115.41,11651.0,78.5899,78.5899,78.5763,78.5831,11651.0
2017-05-26 11:00:00,115.42,115.43,115.41,115.43,4358.0,78.5899,78.5967,78.5831,78.5967,4358.0
2017-05-26 11:05:00,115.43,115.44,115.4,115.4,6289.0,78.5967,78.6035,78.5763,78.5763,6289.0
2017-05-26 11:10:00,115.41,115.43,115.41,115.43,2909.0,78.5831,78.5967,78.5831,78.5967,2909.0
2017-05-26 11:15:00,115.42,115.43,115.4,115.42,6872.0,78.5899,78.5967,78.5763,78.5899,6872.0
2017-05-26 11:20:00,115.42,115.42,115.39,115.4,10344.0,78.5899,78.5899,78.5694,78.5763,10344.0
2017-05-26 11:25:00,115.4,115.4,115.38,115.4,13642.0,78.5763,78.5763,78.5626,78.5763,13642.0
2017-05-26 11:30:00,115.41,115.41,115.39,115.4,4194.0,78.5831,78.5831,78.5694,78.5763,4194.0
2017-05-26 11:35:00,115.41,115.41,115.4,115.4,4954.0,78.5831,78.5831,78.5763,78.5763,4954.0
2017-05-26 11:40:00,115.39,115.4,115.39,115.4,1632.0,78.5694,78.5763,78.5694,78.5763,1632.0
2017-05-26 11:45:00,115.4,115.41,115.39,115.41,5156.0,78.5763,78.5831,78.5694,78.5831,5156.0
2017-05-26 11:50:00,115.4,115.41,115.4,115.41,5069.0,78.5763,78.5831,78.5763,78.5831,5069.0
2017-05-26 11:55:00,115.4,115.41,115.4,115.41,1658.0,78.5763,78.5831,78.5763,78.5831,1658.0
2017-05-26 12:00:00,115.4,115.43,115.4,115.42,4846.0,78.5763,78.5967,78.5763,78.5899,4846.0
2017-05-26 12:05:00,115.43,115.43,115.42,115.43,3114.0,78.5967,78.5967,78.5899,78.5967,3114.0
2017-05-26 12:10:00,115.42,115.43,115.42,115.43,861.0,78.5899,78.5967,78.5899,78.5967,861.0
2017-05-26 12:15:00,115.43,115.44,115.42,115.43,8284.0,78.5967,78.6035,78.5899,78.5967,8284.0
2017-05-26 12:20:00,115.43,115.43,115.42,115.43,2631.0,78.5967,78.5967,78.5899,78.5967,2631.0
2017-05-26 12:25:00,115.43,115.43,115.42,115.43,500.0,78.5967,78.5967,78.5899,78.5967,500.0
2017-05-26 12:30:00,115.42,115.43,115.42,115.43,517.0,78.5899,78.5967,78.5899,78.5967,517.0
2017-05-26 12:35:00,115.43,115.44,115.42,115.43,1535.0,78.5967,78.6035,78.5899,78.5967,1535.0
2017-05-26 12:40:00,115.43,115.43,115.42,115.42,200.0,78.5967,78.5967,78.5899,78.5899,200.0
2017-05-26 12:45:00,115.43,115.43,115.43,115.43,600.0,78.5967,78.5967,78.5967,78.5967,600.0
2017-05-26 12:50:00,115.44,115.44,115.43,115.44,673.0,78.6035,78.6035,78.5967,78.6035,673.0
2017-05-26 12:55:00,115.43,115.44,115.43,115.44,1554.0,78.5967,78.6035,78.5967,78.6035,1554.0
2017-05-26 13:00:00,115.43,115.43,115.43,115.43,600.0,78.5967,78.5967,78.5967,78.5967,600.0
2017-05-26 13:05:00,115.43,115.43,115.42,115.43,963.0,78.5967,78.5967,78.5899,78.5967,963.0
2017-05-26 13:10:00,115.43,115.43,115.42,115.43,744.0,78.5967,78.5967,78.5899,78.5967,744.0
2017-05-26 13:15:00,115.42,115.42,115.39,115.4,3372.0,78.5899,78.5899,78.5694,78.5763,3372.0
2017-05-26 13:20:00,115.39,115.41,115.39,115.41,1032.0,78.5694,78.5831,78.5694,78.5831,1032.0
2017-05-26 13:25:00,115.42,115.42,115.4,115.41,1292.0,78.5899,78.5899,78.5763,78.5831,1292.0
2017-05-26 13:30:00,115.41,115.41,115.39,115.4,1585.0,78.5831,78.5831,78.5694,78.5763,1585.0
2017-05-26 13:35:00,115.4,115.41,115.4,115.4,4038.0,78.5763,78.5831,78.5763,78.5763,4038.0
2017-05-26 13:40:00,115.4,115.4,115.39,115.4,755.0,78.5763,78.5763,78.5694,78.5763,755.0
2017-05-26 13:45:00,115.4,115.4,115.39,115.4,6093.0,78.5763,78.5763,78.5694,78.5763,6093.0
2017-05-26 13:50:00,115.39,115.42,115.38,115.4,8978.0,78.5694,78.5899,78.5626,78.5763,8978.0
2017-05-26 13:55:00,115.4,115.41,115.4,115.41,851.0,78.5763,78.5831,78.5763,78.5831,851.0
2017-05-26 14:00:00,115.4,115.4,115.39,115.39,1395.0,78.5763,78.5763,78.5694,78.5694,1395.0
2017-05-26 14:05:00,115.4,115.41,115.38,115.41,3510.0,78.5763,78.5831,78.5626,78.5831,3510.0
2017-05-26 14:10:00,115.41,115.43,115.4,115.43,1885.0,78.5831,78.5967,78.5763,78.5967,1885.0
2017-05-26 14:15:00,115.42,115.42,115.41,115.42,717.0,78.5899,78.5899,78.5831,78.5899,717.0
2017-05-26 14:20:00,115.42,115.43,115.4,115.41,6837.0,78.5899,78.5967,78.5763,78.5831,6837.0
2017-05-26 14:25:00,115.42,115.43,115.42,115.43,1522.0,78.5899,78.5967,78.5899,78.5967,1522.0
2017-05-26 14:30:00,115.43,115.44,115.42,115.43,9469.0,78.5967,78.6035,78.5899,78.5967,9469.0
2017-05-26 14:35:00,115.43,115.43,115.42,115.43,420.0,78.5967,78.5967,78.5899,78.5967,420.0
2017-05-26 14:40:00,115.43,115.44,115.43,115.44,1307.0,78.5967,78.6035,78.5967,78.6035,1307.0
2017-05-26 14:45:00,115.43,115.44,115.43,115.44,1739.0,78.5967,78.6035,78.5967,78.6035,1739.0
2017-05-26 14:50:00,115.44,115.44,115.42,115.43,5128.0,78.6035,78.6035,78.5899,78.5967,5128.0
2017-05-26 14:55:00,115.43,115.46,115.42,115.46,2697.0,78.5967,78.6171,78.5899,78.6171,2697.0
2017-05-26 15:00:00,115.45,115.47,115.44,115.47,10029.0,78.6103,78.6239,78.6035,78.6239,10029.0
2017-05-26 15:05:00,115.47,115.47,115.42,115.43,9548.0,78.6239,78.6239,78.5899,78.5967,9548.0
2017-05-26 15:10:00,115.43,115.43,115.42,115.43,5409.0,78.5967,78.5967,78.5899,78.5967,5409.0
2017-05-26 15:15:00,115.43,115.43,115.41,115.41,2233.0,78.5967,78.5967,78.5831,78.5831,2233.0
2017-05-26 15:20:00,115.41,115.43,115.38,115.41,5325.0,78.5831,78.5967,78.5626,78.5831,5325.0
2017-05-26 15:25:00,115.42,115.43,115.41,115.42,9981.0,78.5899,78.5967,78.5831,78.5899,9981.0
2017-05-26 15:30:00,115.4,115.4,115.4,115.4,152.0,78.5763,78.5763,78.5763,78.5763,152.0
2017-05-26 15:35:00,115.41,115.41,115.4,115.41,4187.0,78.5831,78.5831,78.5763,78.5831,4187.0
2017-05-26 15:40:00,115.4,115.42,115.4,115.42,6220.0,78.5763,78.5899,78.5763,78.5899,6220.0
2017-05-26 15:45:00,115.43,115.43,115.41,115.42,1566.0,78.5967,78.5967,78.5831,78.5899,1566.0
2017-05-26 15:50:00,115.42,115.43,115.41,115.41,4070.0,78.5899,78.5967,78.5831,78.5831,4070.0
2017-05-26 15:55:00,115.42,115.45,115.4,115.44,12244.0,78.5899,78.6103,78.5763,78.6035,12244.0
2017-05-30 09:30:00,115.68,115.68,115.47,115.47,26429.0,78.7669,78.7669,78.6239,78.6239,26429.0
2017-05-30 09:35:00,115.51,115.51,115.44,115.47,5760.0,78.6512,78.6512,78.6035,78.6239,5760.0
2017-05-30 09:40:00,115.47,115.5,115.43,115.43,25863.0,78.6239,78.6443,78.5967,78.5967,25863.0
2017-05-30 09:45:00,115.43,115.47,115.43,115.46,10500.0,78.5967,78.6239,78.5967,78.6171,10500.0
2017-05-30 09:50:00,115.45,115.49,115.44,115.49,13062.0,78.6103,78.6375,78.6035,78.6375,13062.0
2017-05-30 09:55:00,115.49,115.5,115.47,115.49,11125.0,78.6375,78.6443,78.6239,78.6375,11125.0
2017-05-30 10:00:00,115.48,115.49,115.47,115.48,13072.0,78.6307,78.6375,78.6239,78.6307,13072.0
2017-05-30 10:05:00,115.48,115.49,115.46,115.49,8988.0,78.6307,78.6375,78.6171,78.6375,8988.0
2017-05-30 10:10:00,115.5,115.5,115.49,115.5,10447.0,78.6443,78.6443,78.6375,78.6443,10447.0
2017-05-30 10:15:00,115.51,115.53,115.49,115.53,62189.0,78.6512,78.6648,78.6375,78.6648,62189.0
2017-05-30 10:20:00,115.52,115.54,115.5,115.53,48905.0,78.658,78.6716,78.6443,78.6648,48905.0
2017-05-30 10:25:00,115.53,115.53,115.5,115.51,8333.0,78.6648,78.6648,78.6443,78.6512,8333.0
2017-05-30 10:30:00,115.51,115.54,115.51,115.54,14624.0,78.6512,78.6716,78.6512,78.6716,14624.0
2017-05-30 10:35:00,115.54,115.55,115.53,115.54,22799.0,78.6716,78.6784,78.6648,78.6716,22799.0
2017-05-30 10:40:00,115.54,115.54,115.48,115.5,39028.0,78.6716,78.6716,78.6307,78.6443,39028.0
2017-05-30 10:45:00,115.5,115.51,115.48,115.5,25206.0,78.6443,78.6512,78.6307,78.6443,25206.0
2017-05-30 10:50:00,115.5,115.5,115.49,115.5,9036.0,78.6443,78.6443,78.6375,78.6443,9036.0
2017-05-30 10:55:00,115.5,115.51,115.49,115.51,8557.0,78.6443,78.6512,78.6375,78.6512,8557.0
2017-05-30 11:00:00,115.5,115.51,115.5,115.5,12674.0,78.6443,78.6512,78.6443,78.6443,12674.0
2017-05-30 11:05:00,115.5,115.5,115.49,115.5,10768.0,78.6443,78.6443,78.6375,78.6443,10768.0
2017-05-30 11:10:00,115.49,115.5,115.46,115.47,56803.0,78.6375,78.6443,78.6171,78.6239,56803.0
2017-05-30 11:15:00,115.48,115.5,115.47,115.5,10102.0,78.6307,78.6443,78.6239,78.6443,10102.0
2017-05-30 11:20:00,115.5,115.56,115.5,115.55,58553.0,78.6443,78.6852,78.6443,78.6784,58553.0
2017-05-30 11:25:00,115.55,115.55,115.52,115.53,2925.0,78.6784,78.6784,78.658,78.6648,2925.0
2017-05-30 11:30:00,115.51,115.53,115.51,115.53,5354.0,78.6512,78.6648,78.6512,78.6648,5354.0
2017-05-30 11:35:00,115.52,115.52,115.49,115.51,16033.0,78.658,78.658,78.6375,78.6512,16033.0
2017-05-30 11:40:00,115.51,115.53,115.5,115.52,8100.0,78.6512,78.6648,78.6443,78.658,8100.0
2017-05-30 11:45:00,115.52,115.52,115.5,115.5,11973.0,78.658,78.658,78.6443,78.6443,11973.0
2017-05-30 11:50:00,115.5,115.53,115.49,115.52,13129.0,78.6443,78.6648,78.6375,78.658,13129.0
2017-05-30 11:55:00,115.53,115.56,115.49,115.51,48849.0,78.6648,78.6852,78.6375,78.6512,48849.0
2017-05-30 12:00:00,115.52,115.52,115.49,115.5,12861.0,78.658,78.658,78.6375,78.6443,12861.0
2017-05-30 12:05:00,115.52,115.54,115.51,115.52,3447.0,78.658,78.6716,78.6512,78.658,3447.0
2017-05-30 12:10:00,115.52,115.52,115.5,115.5,3016.0,78.658,78.658,78.6443,78.6443,3016.0
2017-05-30 12:15:00,115.5,115.51,115.5,115.51,597.0,78.6443,78.6512,78.6443,78.6512,597.0
2017-05-30 12:20:00,115.51,115.51,115.5,115.51,100.0,78.6512,78.6512,78.6443,78.6512,100.0
2017-05-30 12:25:00,115.51,115.51,115.5,115.51,1125.0,78.6512,78.6512,78.6443,78.6512,1125.0
2017-05-30 12:30:00,115.51,115.51,115.51,115.51,200.0,78.6512,78.6512,78.6512,78.6512,200.0
2017-05-30 12:35:00,115.51,115.51,115.5,115.5,750.0,78.6512,78.6512,78.6443,78.6443,750.0
2017-05-30 12:40:00,115.51,115.52,115.51,115.52,26048.0,78.6512,78.658,78.6512,78.658,26048.0
2017-05-30 12:45:00,115.52,115.53,115.52,115.52,31800.0,78.658,78.6648,78.658,78.658,31800.0
2017-05-30 12:50:00,115.52,115.52,115.51,115.52,5065.0,78.658,78.658,78.6512,78.658,5065.0
2017-05-30 12:55:00,115.52,115.53,115.51,115.53,2896.0,78.658,78.6648,78.6512,78.6648,2896.0
2017-05-30 13:00:00,115.53,115.53,115.53,115.53,400.0,78.6648,78.6648,78.6648,78.6648,400.0
2017-05-30 13:05:00,115.52,115.53,115.52,115.53,2200.0,78.658,78.6648,78.658,78.6648,2200.0
2017-05-30 13:10:00,115.53,115.53,115.52,115.53,510.0,78.6648,78.6648,78.658,78.6648,510.0
2017-05-30 13:15:00,115.53,115.53,115.52,115.52,1432.0,78.6648,78.6648,78.658,78.658,1432.0
2017-05-30 13:20:00,115.52,115.52,115.51,115.51,1279.0,78.658,78.658,78.6512,78.6512,1279.0
2017-05-30 13:25:00,115.52,115.52,115.51,115.52,331.0,78.658,78.658,78.6512,78.658,331.0
2017-05-30 13:30:00,115.52,115.52,115.51,115.51,598.0,78.658,78.658,78.6512,78.6512,598.0
2017-05-30 13:35:00,115.51,115.52,115.51,115.51,1477.0,78.6512,78.658,78.6512,78.6512,1477.0
2017-05-30 13:40:00,115.52,115.53,115.51,115.52,15143.0,78.658,78.6648,78.6512,78.658,15143.0
2017-05-30 13:45:00,115.52,115.53,115.52,115.53,21156.0,78.658,78.6648,78.658,78.6648,21156.0
2017-05-30 13:50:00,115.53,115.53,115.52,115.53,1931.0,78.6648,78.6648,78.658,78.6648,1931.0
2017-05-30 13:55:00,115.53,115.53,115.52,115.53,3831.0,78.6648,78.6648,78.658,78.6648,3831.0
2017-05-30 14:00:00,115.53,115.54,115.52,115.53,42843.0,78.6648,78.6716,78.658,78.6648,42843.0
2017-05-30 14:05:00,115.53,115.54,115.52,115.53,6213.0,78.6648,78.6716,78.658,78.6648,6213.0
2017-05-30 14:10:00,115.53,115.54,115.52,115.53,8034.0,78.6648,78.6716,78.658,78.6648,8034.0
2017-05-30 14:15:00,115.53,115.53,115.52,115.52,2023.0,78.6648,78.6648,78.658,78.658,2023.0
2017-05-30 14:20:00,115.53,115.53,115.52,115.53,906.0,78.6648,78.6648,78.658,78.6648,906.0
2017-05-30 14:25:00,115.52,115.53,115.52,115.52,1977.0,78.658,78.6648,78.658,78.658,1977.0
2017-05-30 14:30:00,115.53,115.53,115.52,115.53,2920.0,78.6648,78.6648,78.658,78.6648,2920.0
2017-05-30 14:35:00,115.53,115.53,115.52,115.53,2086.0,78.6648,78.6648,78.658,78.6648,2086.0
2017-05-30 14:40:00,115.52,115.53,115.52,115.53,6745.0,78.658,78.6648,78.658,78.6648,6745.0
2017-05-30 14:45:00,115.53,115.54,115.53,115.54,12060.0,78.6648,78.6716,78.6648,78.6716,12060.0
2017-05-30 14:50:00,115.54,115.54,115.53,115.54,2867.0,78.6716,78.6716,78.6648,78.6716,2867.0
2017-05-30 14:55:00,115.54,115.54,115.53,115.54,2400.0,78.6716,78.6716,78.6648,78.6716,2400.0
2017-05-30 15:00:00,115.54,115.54,115.53,115.54,719.0,78.6716,78.6716,78.6648,78.6716,719.0
2017-05-30 15:05:00,115.54,115.54,115.54,115.54,100.0,78.6716,78.6716,78.6716,78.6716,100.0
2017-05-30 15:10:00,115.54,115.54,115.52,115.52,26556.0,78.6716,78.6716,78.658,78.658,26556.0
2017-05-30 15:15:00,115.53,115.54,115.53,115.54,3586.0,78.6648,78.6716,78.6648,78.6716,3586.0
2017-05-30 15:20:00,115.54,115.56,115.53,115.55,10379.0,78.6716,78.6852,78.6648,78.6784,10379.0
2017-05-30 15:25:00,115.55,115.55,115.54,115.55,1660.0,78.6784,78.6784,78.6716,78.6784,1660.0
2017-05-30 15:30:00,115.55,115.55,115.54,115.55,11421.0,78.6784,78.6784,78.6716,78.6784,11421.0
2017-05-30 15:35:00,115.55,115.55,115.54,115.55,3025.0,78.6784,78.6784,78.6716,78.6784,3025.0
2017-05-30 15:40:00,115.55,115.55,115.54,115.55,2389.0,78.6784,78.6784,78.6716,78.6784,2389.0
2017-05-30 15:45:00,115.55,115.56,115.54,115.54,15859.0,78.6784,78.6852,78.6716,78.6716,15859.0
2017-05-30 15:50:00,115.55,115.56,115.54,115.55,13936.0,78.6784,78.6852,78.6716,78.6784,13936.0
2017-05-30 15:55:00,115.55,115.6,115.53,115.54,26991.0,78.6784,78.7124,78.6648,78.6716,26991.0
2017-05-31 09:30:00,115.52,115.55,115.52,115.52,6552.0,78.658,78.6784,78.658,78.658,6552.0
2017-05-31 09:35:00,115.52,115.54,115.52,115.52,1875.0,78.658,78.6716,78.658,78.658,1875.0
2017-05-31 09:40:00,115.53,115.53,115.52,115.53,480.0,78.6648,78.6648,78.658,78.6648,480.0
2017-05-31 09:45:00,115.53,115.53,115.49,115.5,7883.0,78.6648,78.6648,78.6375,78.6443,7883.0
2017-05-31 09:50:00,115.5,115.5,115.47,115.48,5620.0,78.6443,78.6443,78.6239,78.6307,5620.0
2017-05-31 09:55:00,115.49,115.49,115.47,115.48,4041.0,78.6375,78.6375,78.6239,78.6307,4041.0
2017-05-31 10:00:00,115.47,115.49,115.42,115.48,18327.0,78.6239,78.6375,78.5899,78.6307,18327.0
2017-05-31 10:05:00,115.48,115.48,115.42,115.44,12130.0,78.6307,78.6307,78.5899,78.6035,12130.0
2017-05-31 10:10:00,115.44,115.46,115.43,115.46,12295.0,78.6035,78.6171,78.5967,78.6171,12295.0
2017-05-31 10:15:00,115.46,115.46,115.42,115.42,22368.0,78.6171,78.6171,78.5899,78.5899,22368.0
2017-05-31 10:20:00,115.43,115.45,115.39,115.41,27560.0,78.5967,78.6103,78.5694,78.5831,27560.0
2017-05-31 10:25:00,115.41,115.43,115.39,115.4,21255.0,78.5831,78.5967,78.5694,78.5763,21255.0
2017-05-31 10:30:00,115.4,115.43,115.4,115.42,13688.0,78.5763,78.5967,78.5763,78.5899,13688.0
2017-05-31 10:35:00,115.43,115.43,115.41,115.41,23227.0,78.5967,78.5967,78.5831,78.5831,23227.0
2017-05-31 10:40:00,115.41,115.41,115.4,115.41,7386.0,78.5831,78.5831,78.5763,78.5831,7386.0
2017-05-31 10:45:00,115.41,115.42,115.41,115.42,1234.0,78.5831,78.5899,78.5831,78.5899,1234.0
2017-05-31 10:50:00,115.42,115.42,115.4,115.41,14885.0,78.5899,78.5899,78.5763,78.5831,14885.0
2017-05-31 10:55:00,115.41,115.42,115.4,115.42,8781.0,78.5831,78.5899,78.5763,78.5899,8781.0
2017-05-31 11:00:00,115.42,115.44,115.42,115.44,6148.0,78.5899,78.6035,78.5899,78.6035,6148.0
2017-05-31 11:05:00,115.43,115.44,115.4,115.44,218458.0,78.5967,78.6035,78.5763,78.6035,218458.0
2017-05-31 11:10:00,115.43,115.44,115.42,115.42,14502.0,78.5967,78.6035,78.5899,78.5899,14502.0
2017-05-31 11:15:00,115.42,115.43,115.42,115.42,6753.0,78.5899,78.5967,78.5899,78.5899,6753.0
2017-05-31 11:20:00,115.42,115.43,115.41,115.42,9369.0,78.5899,78.5967,78.5831,78.5899,9369.0
2017-05-31 11:25:00,115.41,115.42,115.41,115.41,4698.0,78.5831,78.5899,78.5831,78.5831,4698.0
2017-05-31 11:30:00,115.41,115.42,115.4,115.4,18370.0,78.5831,78.5899,78.5763,78.5763,18370.0
2017-05-31 11:35:00,115.4,115.42,115.39,115.41,11312.0,78.5763,78.5899,78.5694,78.5831,11312.0
2017-05-31 11:40:00,115.41,115.41,115.39,115.4,5564.0,78.5831,78.5831,78.5694,78.5763,5564.0
2017-05-31 11:45:00,115.39,115.42,115.39,115.42,18255.0,78.5694,78.5899,78.5694,78.5899,18255.0
2017-05-31 11:50:00,115.42,115.46,115.41,115.46,140792.0,78.5899,78.6171,78.5831,78.6171,140792.0
2017-05-31 11:55:00,115.46,115.46,115.45,115.46,11523.0,78.6171,78.6171,78.6103,78.6171,11523.0
2017-05-31 12:00:00,115.45,115.46,115.44,115.45,14927.0,78.6103,78.6171,78.6035,78.6103,14927.0
2017-05-31 12:05:00,115.44,115.47,115.44,115.46,10459.0,78.6035,78.6239,78.6035,78.6171,10459.0
2017-05-31 12:10:00,115.46,115.47,115.45,115.47,1693.0,78.6171,78.6239,78.6103,78.6239,1693.0
2017-05-31 12:15:00,115.47,115.47,115.45,115.47,5400.0,78.6239,78.6239,78.6103,78.6239,5400.0
2017-05-31 12:20:00,115.46,115.46,115.44,115.45,22826.0,78.6171,78.6171,78.6035,78.6103,22826.0
2017-05-31 12:25:00,115.44,115.45,115.43,115.44,16600.0,78.6035,78.6103,78.5967,78.6035,16600.0
2017-05-31 12:30:00,115.44,115.46,115.43,115.46,24745.0,78.6035,78.6171,78.5967,78.6171,24745.0
2017-05-31 12:35:00,115.46,115.46,115.45,115.46,7063.0,78.6171,78.6171,78.6103,78.6171,7063.0
2017-05-31 12:40:00,115.46,115.47,115.45,115.47,11060.0,78.6171,78.6239,78.6103,78.6239,11060.0
2017-05-31 12:45:00,115.47,115.47,115.45,115.46,14870.0,78.6239,78.6239,78.6103,78.6171,14870.0
2017-05-31 12:50:00,115.46,115.46,115.44,115.45,35301.0,78.6171,78.6171,78.6035,78.6103,35301.0
2017-05-31 12:55:00,115.46,115.46,115.46,115.46,100.0,78.6171,78.6171,78.6171,78.6171,100.0
2017-05-31 13:00:00,115.46,115.47,115.45,115.47,5364.0,78.6171,78.6239,78.6103,78.6239,5364.0
2017-05-31 13:05:00,115.47,115.47,115.46,115.47,3224.0,78.6239,78.6239,78.6171,78.6239,3224.0
2017-05-31 13:10:00,115.47,115.48,115.47,115.48,1577.0,78.6239,78.6307,78.6239,78.6307,1577.0
2017-05-31 13:15:00,115.48,115.48,115.47,115.48,9571.0,78.6307,78.6307,78.6239,78.6307,9571.0
2017-05-31 13:20:00,115.48,115.49,115.47,115.48,4274.0,78.6307,78.6375,78.6239,78.6307,4274.0
2017-05-31 13:25:00,115.48,115.49,115.47,115.48,8131.0,78.6307,78.6375,78.6239,78.6307,8131.0
2017-05-31 13:30:00,115.48,115.5,115.47,115.49,14961.0,78.6307,78.6443,78.6239,78.6375,14961.0
2017-05-31 13:35:00,115.49,115.51,115.49,115.51,23764.0,78.6375,78.6512,78.6375,78.6512,23764.0
2017-05-31 13:40:00,115.51,115.51,115.5,115.51,10534.0,78.6512,78.6512,78.6443,78.6512,10534.0
2017-05-31 13:45:00,115.51,115.52,115.5,115.52,16579.0,78.6512,78.658,78.6443,78.658,16579.0
2017-05-31 13:50:00,115.52,115.54,115.51,115.54,23355.0,78.658,78.6716,78.6512,78.6716,23355.0
2017-05-31 13:55:00,115.54,115.56,115.53,115.56,27436.0,78.6716,78.6852,78.6648,78.6852,27436.0
2017-05-31 14:00:00,115.56,115.57,115.55,115.57,37685.0,78.6852,78.692,78.6784,78.692,37685.0
2017-05-31 14:05:00,115.57,115.59,115.56,115.59,70782.0,78.692,78.7056,78.6852,78.7056,70782.0
2017-05-31 14:10:00,115.59,115.63,115.57,115.63,49523.0,78.7056,78.7329,78.692,78.7329,49523.0
2017-05-31 14:15:00,115.63,115.65,115.62,115.65,36469.0,78.7329,78.7465,78.7261,78.7465,36469.0
2017-05-31 14:20:00,115.65,115.66,115.64,115.66,47726.0,78.7465,78.7533,78.7397,78.7533,47726.0
2017-05-31 14:25:00,115.66,115.67,115.65,115.66,44690.0,78.7533,78.7601,78.7465,78.7533,44690.0
2017-05-31 14:30:00,115.66,115.69,115.65,115.68,23319.0,78.7533,78.7737,78.7465,78.7669,23319.0
2017-05-31 14:35:00,115.68,115.7,115.67,115.7,43106.0,78.7669,78.7805,78.7601,78.7805,43106.0
2017-05-31 14:40:00,115.7,115.7,115.69,115.7,40936.0,78.7805,78.7805,78.7737,78.7805,40936.0
2017-05-31 14:45:00,115.7,115.7,115.69,115.7,15612.0,78.7805,78.7805,78.7737,78.7805,15612.0
2017-05-31 14:50:00,115.7,115.71,115.69,115.7,32465.0,78.7805,78.7873,78.7737,78.7805,32465.0
2017-05-31 14:55:00,115.71,115.74,115.71,115.73,44905.0,78.7873,78.8078,78.7873,78.801,44905.0
2017-05-31 15:00:00,115.73,115.74,115.71,115.71,49368.0,78.801,78.8078,78.7873,78.7873,49368.0
2017-05-31 15:05:00,115.71,115.72,115.7,115.7,14698.0,78.7873,78.7941,78.7805,78.7805,14698.0
2017-05-31 15:10:00,115.7,115.72,115.69,115.71,26303.0,78.7805,78.7941,78.7737,78.7873,26303.0
2017-05-31 15:15:00,115.71,115.71,115.7,115.71,32236.0,78.7873,78.7873,78.7805,78.7873,32236.0
2017-05-31 15:20:00,115.7,115.71,115.67,115.67,31897.0,78.7805,78.7873,78.7601,78.7601,31897.0
2017-05-31 15:25:00,115.68,115.69,115.67,115.67,35532.0,78.7669,78.7737,78.7601,78.7601,35532.0
2017-05-31 15:30:00,115.68,115.68,115.66,115.67,33348.0,78.7669,78.7669,78.7533,78.7601,33348.0
2017-05-31 15:35:00,115.67,115.68,115.67,115.68,33701.0,78.7601,78.7669,78.7601,78.7669,33701.0
2017-05-31 15:40:00,115.68,115.68,115.64,115.65,39699.0,78.7669,78.7669,78.7397,78.7465,39699.0
2017-05-31 15:45:00,115.64,115.68,115.64,115.68,41057.0,78.7397,78.7669,78.7397,78.7669,41057.0
2017-05-31 15:50:00,115.67,115.7,115.65,115.66,116345.0,78.7601,78.7805,78.7465,78.7533,116345.0
2017-05-31 15:55:00,115.66,115.66,115.61,115.61,127561.0,78.7533,78.7533,78.7192,78.7192,127561.0
2017-06-01 09:30:00,115.32,115.32,115.06,115.17,43111.0,78.8238,78.8238,78.646,78.7212,43111.0
2017-06-01 09:35:00,115.16,115.2,115.16,115.18,45056.0,78.7144,78.7417,78.7144,78.7281,45056.0
2017-06-01 09:40:00,115.18,115.18,115.16,115.17,40130.0,78.7281,78.7281,78.7144,78.7212,40130.0
2017-06-01 09:45:00,115.16,115.17,115.11,115.12,72210.0,78.7144,78.7212,78.6802,78.6871,72210.0
2017-06-01 09:50:00,115.13,115.15,115.11,115.15,78670.0,78.6939,78.7076,78.6802,78.7076,78670.0
2017-06-01 09:55:00,115.15,115.16,115.12,115.15,48304.0,78.7076,78.7144,78.6871,78.7076,48304.0
2017-06-01 10:00:00,115.15,115.2,115.15,115.17,44628.0,78.7076,78.7417,78.7076,78.7212,44628.0
2017-06-01 10:05:00,115.17,115.23,115.17,115.2,45417.0,78.7212,78.7622,78.7212,78.7417,45417.0
2017-06-01 10:10:00,115.2,115.21,115.13,115.16,33303.0,78.7417,78.7486,78.6939,78.7144,33303.0
2017-06-01 10:15:00,115.17,115.18,115.09,115.14,53773.0,78.7212,78.7281,78.6666,78.7007,53773.0
2017-06-01 10:20:00,115.14,115.15,115.04,115.12,46081.0,78.7007,78.7076,78.6324,78.6871,46081.0
2017-06-01 10:25:00,115.12,115.12,115.06,115.08,383282.0,78.6871,78.6871,78.646,78.6597,383282.0
2017-06-01 10:30:00,115.09,115.1,115.08,115.09,12614.0,78.6666,78.6734,78.6597,78.6666,12614.0
2017-06-01 10:35:00,115.09,115.12,115.09,115.12,9738.0,78.6666,78.6871,78.6666,78.6871,9738.0
2017-06-01 10:40:00,115.11,115.13,115.11,115.12,6676.0,78.6802,78.6939,78.6802,78.6871,6676.0
2017-06-01 10:45:00,115.13,115.14,115.1,115.14,15411.0,78.6939,78.7007,78.6734,78.7007,15411.0
2017-06-01 10:50:00,115.14,115.17,115.12,115.16,134611.0,78.7007,78.7212,78.6871,78.7144,134611.0
2017-06-01 10:55:00,115.17,115.18,115.16,115.18,30153.0,78.7212,78.7281,78.7144,78.7281,30153.0
2017-06-01 11:00:00,115.18,115.18,115.17,115.18,12765.0,78.7281,78.7281,78.7212,78.7281,12765.0
2017-06-01 11:05:00,115.17,115.2,115.15,115.19,30693.0,78.7212,78.7417,78.7076,78.7349,30693.0
2017-06-01 11:10:00,115.19,115.2,115.18,115.2,20750.0,78.7349,78.7417,78.7281,78.7417,20750.0
2017-06-01 11:15:00,115.2,115.21,115.18,115.19,10104.0,78.7417,78.7486,78.7281,78.7349,10104.0
2017-06-01 11:20:00,115.19,115.2,115.16,115.19,21934.0,78.7349,78.7417,78.7144,78.7349,21934.0
2017-06-01 11:25:00,115.19,115.23,115.18,115.23,69181.0,78.7349,78.7622,78.7281,78.7622,69181.0
2017-06-01 11:30:00,115.22,115.23,115.22,115.23,12836.0,78.7554,78.7622,78.7554,78.7622,12836.0
2017-06-01 11:35:00,115.23,115.23,115.19,115.19,20915.0,78.7622,78.7622,78.7349,78.7349,20915.0
2017-06-01 11:40:00,115.2,115.21,115.17,115.19,43976.0,78.7417,78.7486,78.7212,78.7349,43976.0
2017-06-01 11:45:00,115.19,115.21,115.19,115.21,9559.0,78.7349,78.7486,78.7349,78.7486,9559.0
2017-06-01 11:50:00,115.21,115.21,115.17,115.2,32156.0,78.7486,78.7486,78.7212,78.7417,32156.0
2017-06-01 11:55:00,115.21,115.23,115.19,115.22,37937.0,78.7486,78.7622,78.7349,78.7554,37937.0
2017-06-01 12:00:00,115.22,115.22,115.21,115.22,9551.0,78.7554,78.7554,78.7486,78.7554,9551.0
2017-06-01 12:05:00,115.21,115.22,115.19,115.21,23066.0,78.7486,78.7554,78.7349,78.7486,23066.0
2017-06-01 12:10:00,115.2,115.23,115.2,115.23,16483.0,78.7417,78.7622,78.7417,78.7622,16483.0
2017-06-01 12:15:00,115.23,115.24,115.21,115.23,27910.0,78.7622,78.7691,78.7486,78.7622,27910.0
2017-06-01 12:20:00,115.23,115.24,115.19,115.2,28800.0,78.7622,78.7691,78.7349,78.7417,28800.0
2017-06-01 12:25:00,115.2,115.23,115.19,115.23,16734.0,78.7417,78.7622,78.7349,78.7622,16734.0
2017-06-01 12:30:00,115.23,115.23,115.2,115.22,40347.0,78.7622,78.7622,78.7417,78.7554,40347.0
2017-06-01 12:35:00,115.22,115.24,115.22,115.24,8716.0,78.7554,78.7691,78.7554,78.7691,8716.0
2017-06-01 12:40:00,115.24,115.25,115.23,115.25,15448.0,78.7691,78.7759,78.7622,78.7759,15448.0
2017-06-01 12:45:00,115.24,115.25,115.22,115.24,26236.0,78.7691,78.7759,78.7554,78.7691,26236.0
2017-06-01 12:50:00,115.23,115.24,115.21,115.22,24504.0,78.7622,78.7691,78.7486,78.7554,24504.0
2017-06-01 12:55:00,115.22,115.24,115.21,115.23,22369.0,78.7554,78.7691,78.7486,78.7622,22369.0
2017-06-01 13:00:00,115.23,115.24,115.21,115.23,16409.0,78.7622,78.7691,78.7486,78.7622,16409.0
2017-06-01 13:05:00,115.23,115.25,115.22,115.25,12901.0,78.7622,78.7759,78.7554,78.7759,12901.0
2017-06-01 13:10:00,115.25,115.25,115.21,115.22,24754.0,78.7759,78.7759,78.7486,78.7554,24754.0
2017-06-01 13:15:00,115.23,115.24,115.22,115.24,24731.0,78.7622,78.7691,78.7554,78.7691,24731.0
2017-06-01 13:20:00,115.24,115.25,115.23,115.23,18139.0,78.7691,78.7759,78.7622,78.7622,18139.0
2017-06-01 13:25:00,115.24,115.25,115.23,115.25,24902.0,78.7691,78.7759,78.7622,78.7759,24902.0
2017-06-01 13:30:00,115.25,115.27,115.24,115.27,39401.0,78.7759,78.7896,78.7691,78.7896,39401.0
2017-06-01 13:35:00,115.27,115.28,115.26,115.28,58951.0,78.7896,78.7964,78.7828,78.7964,58951.0
2017-06-01 13:40:00,115.28,115.29,115.27,115.28,105118.0,78.7964,78.8033,78.7896,78.7964,105118.0
2017-06-01 13:45:00,115.28,115.3,115.27,115.29,43384.0,78.7964,78.8101,78.7896,78.8033,43384.0
2017-06-01 13:50:00,115.3,115.32,115.29,115.32,92384.0,78.8101,78.8238,78.8033,78.8238,92384.0
2017-06-01 13:55:00,115.32,115.32,115.31,115.32,20067.0,78.8238,78.8238,78.8169,78.8238,20067.0
2017-06-01 14:00:00,115.32,115.33,115.31,115.33,35365.0,78.8238,78.8306,78.8169,78.8306,35365.0
2017-06-01 14:05:00,115.33,115.33,115.31,115.32,26332.0,78.8306,78.8306,78.8169,78.8238,26332.0
2017-06-01 14:10:00,115.32,115.32,115.31,115.32,27422.0,78.8238,78.8238,78.8169,78.8238,27422.0
2017-06-01 14:15:00,115.32,115.32,115.31,115.32,19588.0,78.8238,78.8238,78.8169,78.8238,19588.0
2017-06-01 14:20:00,115.32,115.33,115.31,115.33,39006.0,78.8238,78.8306,78.8169,78.8306,39006.0
2017-06-01 14:25:00,115.33,115.33,115.31,115.33,39444.0,78.8306,78.8306,78.8169,78.8306,39444.0
2017-06-01 14:30:00,115.33,115.33,115.31,115.31,46529.0,78.8306,78.8306,78.8169,78.8169,46529.0
2017-06-01 14:35:00,115.32,115.33,115.3,115.3,74784.0,78.8238,78.8306,78.8101,78.8101,74784.0
2017-06-01 14:40:00,115.31,115.32,115.29,115.3,61458.0,78.8169,78.8238,78.8033,78.8101,61458.0
2017-06-01 14:45:00,115.3,115.3,115.24,115.26,29738.0,78.8101,78.8101,78.7691,78.7828,29738.0
2017-06-01 14:50:00,115.26,115.3,115.26,115.29,138351.0,78.7828,78.8101,78.7828,78.8033,138351.0
2017-06-01 14:55:00,115.29,115.29,115.27,115.27,39319.0,78.8033,78.8033,78.7896,78.7896,39319.0
2017-06-01 15:00:00,115.28,115.28,115.27,115.28,24592.0,78.7964,78.7964,78.7896,78.7964,24592.0
2017-06-01 15:05:00,115.28,115.28,115.25,115.25,25616.0,78.7964,78.7964,78.7759,78.7759,25616.0
2017-06-01 15:10:00,115.26,115.3,115.25,115.29,45096.0,78.7828,78.8101,78.7759,78.8033,45096.0
2017-06-01 15:15:00,115.29,115.3,115.27,115.3,23979.0,78.8033,78.8101,78.7896,78.8101,23979.0
2017-06-01 15:20:00,115.29,115.3,115.28,115.28,21278.0,78.8033,78.8101,78.7964,78.7964,21278.0
2017-06-01 15:25:00,115.28,115.29,115.28,115.28,21127.0,78.7964,78.8033,78.7964,78.7964,21127.0
2017-06-01 15:30:00,115.29,115.29,115.28,115.29,36754.0,78.8033,78.8033,78.7964,78.8033,36754.0
2017-06-01 15:35:00,115.29,115.3,115.28,115.29,44452.0,78.8033,78.8101,78.7964,78.8033,44452.0
2017-06-01 15:40:00,115.3,115.3,115.29,115.3,37796.0,78.8101,78.8101,78.8033,78.8101,37796.0
2017-06-01 15:45:00,115.3,115.31,115.29,115.3,70775.0,78.8101,78.8169,78.8033,78.8101,70775.0
2017-06-01 15:50:00,115.3,115.32,115.3,115.3,253746.0,78.8101,78.8238,78.8101,78.8101,253746.0
2017-06-01 15:55:00,115.3,116.02,115.3,115.4,1854792.0,78.8101,79.3022,78.8101,78.8784,1854792.0
2017-06-02 09:30:00,115.55,115.56,115.49,115.5,78331.0,78.981,78.9878,78.94,78.9468,78331.0
2017-06-02 09:35:00,115.45,115.51,115.44,115.5,11180.0,78.9126,78.9536,78.9058,78.9468,11180.0
2017-06-02 09:40:00,115.5,115.51,115.46,115.48,39865.0,78.9468,78.9536,78.9195,78.9331,39865.0
2017-06-02 09:45:00,115.49,115.54,115.48,115.54,180368.0,78.94,78.9741,78.9331,78.9741,180368.0
2017-06-02 09:50:00,115.54,115.57,115.48,115.55,459940.0,78.9741,78.9946,78.9331,78.981,459940.0
2017-06-02 09:55:00,115.55,115.6,115.54,115.57,24535.0,78.981,79.0152,78.9741,78.9946,24535.0
2017-06-02 10:00:00,115.56,115.57,115.54,115.54,17180.0,78.9878,78.9946,78.9741,78.9741,17180.0
2017-06-02 10:05:00,115.55,115.59,115.54,115.58,146063.0,78.981,79.0083,78.9741,79.0015,146063.0
2017-06-02 10:10:00,115.58,115.59,115.57,115.58,21527.0,79.0015,79.0083,78.9946,79.0015,21527.0
2017-06-02 10:15:00,115.58,115.58,115.57,115.58,18366.0,79.0015,79.0015,78.9946,79.0015,18366.0
2017-06-02 10:20:00,115.57,115.6,115.57,115.58,22399.0,78.9946,79.0152,78.9946,79.0015,22399.0
2017-06-02 10:25:00,115.58,115.6,115.58,115.6,19685.0,79.0015,79.0152,79.0015,79.0152,19685.0
2017-06-02 10:30:00,115.6,115.6,115.59,115.59,18902.0,79.0152,79.0152,79.0083,79.0083,18902.0
2017-06-02 10:35:00,115.59,115.6,115.59,115.59,24474.0,79.0083,79.0152,79.0083,79.0083,24474.0
2017-06-02 10:40:00,115.6,115.62,115.59,115.62,25775.0,79.0152,79.0288,79.0083,79.0288,25775.0
2017-06-02 10:45:00,115.62,115.66,115.61,115.66,95956.0,79.0288,79.0562,79.022,79.0562,95956.0
2017-06-02 10:50:00,115.66,115.67,115.65,115.66,36859.0,79.0562,79.063,79.0493,79.0562,36859.0
2017-06-02 10:55:00,115.67,115.67,115.64,115.67,121797.0,79.063,79.063,79.0425,79.063,121797.0
2017-06-02 11:00:00,115.67,115.67,115.65,115.65,17284.0,79.063,79.063,79.0493,79.0493,17284.0
2017-06-02 11:05:00,115.66,115.68,115.65,115.68,124083.0,79.0562,79.0698,79.0493,79.0698,124083.0
2017-06-02 11:10:00,115.68,115.7,115.68,115.7,18050.0,79.0698,79.0835,79.0698,79.0835,18050.0
2017-06-02 11:15:00,115.7,115.72,115.7,115.72,171632.0,79.0835,79.0972,79.0835,79.0972,171632.0
2017-06-02 11:20:00,115.72,115.74,115.71,115.73,14296.0,79.0972,79.1108,79.0903,79.104,14296.0
2017-06-02 11:25:00,115.73,115.74,115.73,115.73,25975.0,79.104,79.1108,79.104,79.104,25975.0
2017-06-02 11:30:00,115.73,115.76,115.73,115.75,252573.0,79.104,79.1245,79.104,79.1177,252573.0
2017-06-02 11:35:00,115.75,115.76,115.74,115.76,52299.0,79.1177,79.1245,79.1108,79.1245,52299.0
2017-06-02 11:40:00,115.76,115.79,115.76,115.78,14831.0,79.1245,79.145,79.1245,79.1382,14831.0
2017-06-02 11:45:00,115.78,115.79,115.77,115.78,48344.0,79.1382,79.145,79.1313,79.1382,48344.0
2017-06-02 11:50:00,115.78,115.79,115.76,115.78,18732.0,79.1382,79.145,79.1245,79.1382,18732.0
2017-06-02 11:55:00,115.78,115.79,115.77,115.78,14649.0,79.1382,79.145,79.1313,79.1382,14649.0
2017-06-02 12:00:00,115.78,115.79,115.77,115.79,68393.0,79.1382,79.145,79.1313,79.145,68393.0
2017-06-02 12:05:00,115.79,115.79,115.77,115.79,12453.0,79.145,79.145,79.1313,79.145,12453.0
2017-06-02 12:10:00,115.79,115.8,115.78,115.78,28438.0,79.145,79.1519,79.1382,79.1382,28438.0
2017-06-02 12:15:00,115.79,115.8,115.78,115.79,15093.0,79.145,79.1519,79.1382,79.145,15093.0
2017-06-02 12:20:00,115.79,115.79,115.78,115.79,25680.0,79.145,79.145,79.1382,79.145,25680.0
2017-06-02 12:25:00,115.79,115.79,115.77,115.79,13088.0,79.145,79.145,79.1313,79.145,13088.0
2017-06-02 12:30:00,115.79,115.79,115.78,115.78,15924.0,79.145,79.145,79.1382,79.1382,15924.0
2017-06-02 12:35:00,115.78,115.78,115.77,115.78,7130.0,79.1382,79.1382,79.1313,79.1382,7130.0
2017-06-02 12:40:00,115.78,115.78,115.77,115.78,12768.0,79.1382,79.1382,79.1313,79.1382,12768.0
2017-06-02 12:45:00,115.77,115.78,115.75,115.78,22490.0,79.1313,79.1382,79.1177,79.1382,22490.0
2017-06-02 12:50:00,115.78,115.78,115.77,115.78,25030.0,79.1382,79.1382,79.1313,79.1382,25030.0
2017-06-02 12:55:00,115.78,115.78,115.77,115.78,19703.0,79.1382,79.1382,79.1313,79.1382,19703.0
2017-06-02 13:00:00,115.78,115.78,115.77,115.78,28135.0,79.1382,79.1382,79.1313,79.1382,28135.0
2017-06-02 13:05:00,115.78,115.78,115.74,115.76,36226.0,79.1382,79.1382,79.1108,79.1245,36226.0
2017-06-02 13:10:00,115.76,115.77,115.74,115.74,94189.0,79.1245,79.1313,79.1108,79.1108,94189.0
2017-06-02 13:15:00,115.73,115.76,115.73,115.76,55526.0,79.104,79.1245,79.104,79.1245,55526.0
2017-06-02 13:20:00,115.76,115.76,115.72,115.75,44144.0,79.1245,79.1245,79.0972,79.1177,44144.0
2017-06-02 13:25:00,115.76,115.76,115.73,115.75,48934.0,79.1245,79.1245,79.104,79.1177,48934.0
2017-06-02 13:30:00,115.75,115.75,115.7,115.71,42974.0,79.1177,79.1177,79.0835,79.0903,42974.0
2017-06-02 13:35:00,115.71,115.76,115.7,115.72,22604.0,79.0903,79.1245,79.0835,79.0972,22604.0
2017-06-02 13:40:00,115.72,115.74,115.68,115.73,25644.0,79.0972,79.1108,79.0698,79.104,25644.0
2017-06-02 13:45:00,115.74,115.75,115.71,115.75,53174.0,79.1108,79.1177,79.0903,79.1177,53174.0
2017-06-02 13:50:00,115.75,115.77,115.73,115.76,61928.0,79.1177,79.1313,79.104,79.1245,61928.0
2017-06-02 13:55:00,115.75,115.77,115.74,115.76,60621.0,79.1177,79.1313,79.1108,79.1245,60621.0
2017-06-02 14:00:00,115.76,115.76,115.74,115.75,21366.0,79.1245,79.1245,79.1108,79.1177,21366.0
2017-06-02 14:05:00,115.74,115.76,115.73,115.73,64118.0,79.1108,79.1245,79.104,79.104,64118.0
2017-06-02 14:10:00,115.74,115.76,115.74,115.74,33291.0,79.1108,79.1245,79.1108,79.1108,33291.0
2017-06-02 14:15:00,115.75,115.76,115.74,115.76,41296.0,79.1177,79.1245,79.1108,79.1245,41296.0
2017-06-02 14:20:00,115.76,115.77,115.75,115.76,41769.0,79.1245,79.1313,79.1177,79.1245,41769.0
2017-06-02 14:25:00,115.76,115.79,115.76,115.79,33448.0,79.1245,79.145,79.1245,79.145,33448.0
2017-06-02 14:30:00,115.79,115.79,115.78,115.78,17563.0,79.145,79.145,79.1382,79.1382,17563.0
2017-06-02 14:35:00,115.79,115.79,115.76,115.77,10151.0,79.145,79.145,79.1245,79.1313,10151.0
2017-06-02 14:40:00,115.78,115.78,115.77,115.78,4372.0,79.1382,79.1382,79.1313,79.1382,4372.0
2017-06-02 14:45:00,115.78,115.79,115.77,115.79,7388.0,79.1382,79.145,79.1313,79.145,7388.0
2017-06-02 14:50:00,115.79,115.79,115.78,115.79,2831.0,79.145,79.145,79.1382,79.145,2831.0
2017-06-02 14:55:00,115.79,115.79,115.78,115.79,2903.0,79.145,79.145,79.1382,79.145,2903.0
2017-06-02 15:00:00,115.78,115.79,115.78,115.79,6618.0,79.1382,79.145,79.1382,79.145,6618.0
2017-06-02 15:05:00,115.79,115.8,115.75,115.79,81658.0,79.145,79.1519,79.1177,79.145,81658.0
2017-06-02 15:10:00,115.79,115.81,115.78,115.8,37271.0,79.145,79.1587,79.1382,79.1519,37271.0
2017-06-02 15:15:00,115.8,115.83,115.79,115.82,30586.0,79.1519,79.1724,79.145,79.1655,30586.0
2017-06-02 15:20:00,115.82,115.84,115.82,115.84,30316.0,79.1655,79.1792,79.1655,79.1792,30316.0
2017-06-02 15:25:00,115.84,115.85,115.84,115.85,36007.0,79.1792,79.186,79.1792,79.186,36007.0
2017-06-02 15:30:00,115.85,115.87,115.84,115.87,37745.0,79.186,79.1997,79.1792,79.1997,37745.0
2017-06-02 15:35:00,115.87,115.9,115.86,115.9,72224.0,79.1997,79.2202,79.1929,79.2202,72224.0
2017-06-02 15:40:00,115.9,115.97,115.89,115.97,86483.0,79.2202,79.2681,79.2134,79.2681,86483.0
2017-06-02 15:45:00,115.97,116.0,115.96,115.98,94109.0,79.2681,79.2886,79.2612,79.2749,94109.0
2017-06-02 15:50:00,115.98,115.99,115.95,115.98,75221.0,79.2749,79.2817,79.2544,79.2749,75221.0
2017-06-02 15:55:00,115.98,116.02,115.96,116.0,214369.0,79.2749,79.3022,79.2612,79.2886,214369.0
2017-06-05 09:30:00,115.89,115.89,115.8,115.82,36197.0,79.2134,79.2134,79.1519,79.1655,36197.0
2017-06-05 09:35:00,115.8,115.8,115.72,115.78,44581.0,79.1519,79.1519,79.0972,79.1382,44581.0
2017-06-05 09:40:00,115.76,115.79,115.76,115.77,12342.0,79.1245,79.145,79.1245,79.1313,12342.0
2017-06-05 09:45:00,115.78,115.78,115.73,115.75,171913.0,79.1382,79.1382,79.104,79.1177,171913.0
2017-06-05 09:50:00,115.74,115.77,115.71,115.77,39842.0,79.1108,79.1313,79.0903,79.1313,39842.0
2017-06-05 09:55:00,115.76,115.77,115.74,115.75,20611.0,79.1245,79.1313,79.1108,79.1177,20611.0
2017-06-05 10:00:00,115.75,115.77,115.75,115.76,45678.0,79.1177,79.1313,79.1177,79.1245,45678.0
2017-06-05 10:05:00,115.75,115.77,115.72,115.73,30029.0,79.1177,79.1313,79.0972,79.104,30029.0
2017-06-05 10:10:00,115.73,115.75,115.72,115.75,12344.0,79.104,79.1177,79.0972,79.1177,12344.0
2017-06-05 10:15:00,115.75,115.76,115.72,115.73,15716.0,79.1177,79.1245,79.0972,79.104,15716.0
2017-06-05 10:20:00,115.73,115.75,115.72,115.73,21354.0,79.104,79.1177,79.0972,79.104,21354.0
2017-06-05 10:25:00,115.74,115.74,115.71,115.72,13767.0,79.1108,79.1108,79.0903,79.0972,13767.0
2017-06-05 10:30:00,115.72,115.72,115.71,115.71,9747.0,79.0972,79.0972,79.0903,79.0903,9747.0
2017-06-05 10:35:00,115.71,115.71,115.68,115.7,17145.0,79.0903,79.0903,79.0698,79.0835,17145.0
2017-06-05 10:40:00,115.7,115.71,115.69,115.7,24098.0,79.0835,79.0903,79.0767,79.0835,24098.0
2017-06-05 10:45:00,115.69,115.72,115.68,115.71,157715.0,79.0767,79.0972,79.0698,79.0903,157715.0
2017-06-05 10:50:00,115.71,115.71,115.69,115.7,15905.0,79.0903,79.0903,79.0767,79.0835,15905.0
2017-06-05 10:55:00,115.69,115.7,115.69,115.69,4952.0,79.0767,79.0835,79.0767,79.0767,4952.0
2017-06-05 11:00:00,115.69,115.7,115.69,115.7,15695.0,79.0767,79.0835,79.0767,79.0835,15695.0
2017-06-05 11:05:00,115.69,115.7,115.69,115.69,21393.0,79.0767,79.0835,79.0767,79.0767,21393.0
2017-06-05 11:10:00,115.7,115.7,115.69,115.7,8996.0,79.0835,79.0835,79.0767,79.0835,8996.0
2017-06-05 11:15:00,115.69,115.7,115.69,115.69,3800.0,79.0767,79.0835,79.0767,79.0767,3800.0
2017-06-05 11:20:00,115.69,115.69,115.68,115.69,16690.0,79.0767,79.0767,79.0698,79.0767,16690.0
2017-06-05 11:25:00,115.69,115.69,115.68,115.68,6731.0,79.0767,79.0767,79.0698,79.0698,6731.0
2017-06-05 11:30:00,115.69,115.69,115.68,115.69,19487.0,79.0767,79.0767,79.0698,79.0767,19487.0
2017-06-05 11:35:00,115.69,115.7,115.68,115.69,11992.0,79.0767,79.0835,79.0698,79.0767,11992.0
2017-06-05 11:40:00,115.7,115.7,115.67,115.68,20755.0,79.0835,79.0835,79.063,79.0698,20755.0
2017-06-05 11:45:00,115.68,115.69,115.67,115.69,8773.0,79.0698,79.0767,79.063,79.0767,8773.0
2017-06-05 11:50:00,115.68,115.69,115.68,115.68,4113.0,79.0698,79.0767,79.0698,79.0698,4113.0
2017-06-05 11:55:00,115.68,115.69,115.68,115.69,7232.0,79.0698,79.0767,79.0698,79.0767,7232.0
2017-06-05 12:00:00,115.69,115.7,115.68,115.7,12197.0,79.0767,79.0835,79.0698,79.0835,12197.0
2017-06-05 12:05:00,115.69,115.7,115.69,115.7,4176.0,79.0767,79.0835,79.0767,79.0835,4176.0
2017-06-05 12:10:00,115.7,115.7,115.69,115.7,5134.0,79.0835,79.0835,79.0767,79.0835,5134.0
2017-06-05 12:15:00,115.7,115.7,115.69,115.69,3732.0,79.0835,79.0835,79.0767,79.0767,3732.0
2017-06-05 12:20:00,115.7,115.7,115.69,115.7,6064.0,79.0835,79.0835,79.0767,79.0835,6064.0
2017-06-05 12:25:00,115.7,115.7,115.69,115.69,4810.0,79.0835,79.0835,79.0767,79.0767,4810.0
2017-06-05 12:30:00,115.7,115.7,115.69,115.7,6237.0,79.0835,79.0835,79.0767,79.0835,6237.0
2017-06-05 12:35:00,115.7,115.7,115.68,115.69,13738.0,79.0835,79.0835,79.0698,79.0767,13738.0
2017-06-05 12:40:00,115.68,115.69,115.68,115.69,8831.0,79.0698,79.0767,79.0698,79.0767,8831.0
2017-06-05 12:45:00,115.69,115.69,115.68,115.68,5895.0,79.0767,79.0767,79.0698,79.0698,5895.0
2017-06-05 12:50:00,115.69,115.69,115.67,115.68,16594.0,79.0767,79.0767,79.063,79.0698,16594.0
2017-06-05 12:55:00,115.68,115.69,115.67,115.67,5957.0,79.0698,79.0767,79.063,79.063,5957.0
2017-06-05 13:00:00,115.68,115.69,115.67,115.68,11379.0,79.0698,79.0767,79.063,79.0698,11379.0
2017-06-05 13:05:00,115.69,115.7,115.68,115.7,7525.0,79.0767,79.0835,79.0698,79.0835,7525.0
2017-06-05 13:10:00,115.7,115.71,115.69,115.71,7628.0,79.0835,79.0903,79.0767,79.0903,7628.0
2017-06-05 13:15:00,115.71,115.71,115.7,115.71,2074.0,79.0903,79.0903,79.0835,79.0903,2074.0
2017-06-05 13:20:00,115.71,115.71,115.7,115.7,78190.0,79.0903,79.0903,79.0835,79.0835,78190.0
2017-06-05 13:25:00,115.71,115.71,115.69,115.7,17861.0,79.0903,79.0903,79.0767,79.0835,17861.0
2017-06-05 13:30:00,115.7,115.71,115.7,115.7,12200.0,79.0835,79.0903,79.0835,79.0835,12200.0
2017-06-05 13:35:00,115.71,115.71,115.69,115.7,8883.0,79.0903,79.0903,79.0767,79.0835,8883.0
2017-06-05 13:40:00,115.71,115.71,115.7,115.71,4310.0,79.0903,79.0903,79.0835,79.0903,4310.0
2017-06-05 13:45:00,115.7,115.71,115.7,115.71,1191.0,79.0835,79.0903,79.0835,79.0903,1191.0
2017-06-05 13:50:00,115.7,115.71,115.7,115.71,2495.0,79.0835,79.0903,79.0835,79.0903,2495.0
2017-06-05 13:55:00,115.7,115.71,115.7,115.71,4411.0,79.0835,79.0903,79.0835,79.0903,4411.0
2017-06-05 14:00:00,115.71,115.71,115.7,115.71,3325.0,79.0903,79.0903,79.0835,79.0903,3325.0
2017-06-05 14:05:00,115.71,115.71,115.7,115.71,2984.0,79.0903,79.0903,79.0835,79.0903,2984.0
2017-06-05 14:10:00,115.71,115.71,115.7,115.71,9000.0,79.0903,79.0903,79.0835,79.0903,9000.0
2017-06-05 14:15:00,115.71,115.71,115.7,115.7,1932.0,79.0903,79.0903,79.0835,79.0835,1932.0
2017-06-05 14:20:00,115.71,115.74,115.7,115.73,19912.0,79.0903,79.1108,79.0835,79.104,19912.0
2017-06-05 14:25:00,115.74,115.75,115.73,115.75,13772.0,79.1108,79.1177,79.104,79.1177,13772.0
2017-06-05 14:30:00,115.75,115.76,115.74,115.76,12423.0,79.1177,79.1245,79.1108,79.1245,12423.0
2017-06-05 14:35:00,115.76,115.77,115.75,115.77,26927.0,79.1245,79.1313,79.1177,79.1313,26927.0
2017-06-05 14:40:00,115.77,115.77,115.76,115.77,8630.0,79.1313,79.1313,79.1245,79.1313,8630.0
2017-06-05 14:45:00,115.76,115.77,115.76,115.77,24974.0,79.1245,79.1313,79.1245,79.1313,24974.0
2017-06-05 14:50:00,115.77,115.8,115.76,115.8,65894.0,79.1313,79.1519,79.1245,79.1519,65894.0
2017-06-05 14:55:00,115.8,115.81,115.79,115.81,8639.0,79.1519,79.1587,79.145,79.1587,8639.0
2017-06-05 15:00:00,115.81,115.81,115.8,115.81,6036.0,79.1587,79.1587,79.1519,79.1587,6036.0
2017-06-05 15:05:00,115.81,115.81,115.79,115.8,16590.0,79.1587,79.1587,79.145,79.1519,16590.0
2017-06-05 15:10:00,115.8,115.82,115.79,115.81,62699.0,79.1519,79.1655,79.145,79.1587,62699.0
2017-06-05 15:15:00,115.81,115.81,115.79,115.79,7416.0,79.1587,79.1587,79.145,79.145,7416.0
2017-06-05 15:20:00,115.8,115.8,115.79,115.8,4698.0,79.1519,79.1519,79.145,79.1519,4698.0
2017-06-05 15:25:00,115.8,115.81,115.79,115.81,15647.0,79.1519,79.1587,79.145,79.1587,15647.0
2017-06-05 15:30:00,115.81,115.82,115.8,115.82,33164.0,79.1587,79.1655,79.1519,79.1655,33164.0
2017-06-05 15:35:00,115.82,115.82,115.8,115.81,28182.0,79.1655,79.1655,79.1519,79.1587,28182.0
2017-06-05 15:40:00,115.82,115.84,115.81,115.84,47970.0,79.1655,79.1792,79.1587,79.1792,47970.0
2017-06-05 15:45:00,115.84,115.87,115.83,115.87,61478.0,79.1792,79.1997,79.1724,79.1997,61478.0
2017-06-05 15:50:00,115.87,115.87,115.85,115.86,42234.0,79.1997,79.1997,79.186,79.1929,42234.0
2017-06-05 15:55:00,115.85,115.86,115.79,115.79,78275.0,79.186,79.1929,79.145,79.145,78275.0
2017-06-06 09:30:00,115.95,116.0,115.94,115.96,16438.0,79.2544,79.2886,79.2475,79.2612,16438.0
2017-06-06 09:35:00,115.95,115.96,115.92,115.93,10099.0,79.2544,79.2612,79.2339,79.2407,10099.0
2017-06-06 09:40:00,115.93,115.96,115.93,115.96,21332.0,79.2407,79.2612,79.2407,79.2612,21332.0
2017-06-06 09:45:00,115.96,115.98,115.95,115.97,64753.0,79.2612,79.2749,79.2544,79.2681,64753.0
2017-06-06 09:50:00,115.97,115.98,115.97,115.98,6890.0,79.2681,79.2749,79.2681,79.2749,6890.0
2017-06-06 09:55:00,115.98,115.98,115.97,115.98,3548.0,79.2749,79.2749,79.2681,79.2749,3548.0
2017-06-06 10:00:00,115.98,115.98,115.95,115.98,6174.0,79.2749,79.2749,79.2544,79.2749,6174.0
2017-06-06 10:05:00,115.97,115.98,115.97,115.98,3661.0,79.2681,79.2749,79.2681,79.2749,3661.0
2017-06-06 10:10:00,115.98,115.98,115.96,115.97,53924.0,79.2749,79.2749,79.2612,79.2681,53924.0
2017-06-06 10:15:00,115.97,115.97,115.93,115.96,36583.0,79.2681,79.2681,79.2407,79.2612,36583.0
2017-06-06 10:20:00,115.96,115.98,115.96,115.98,8118.0,79.2612,79.2749,79.2612,79.2749,8118.0
2017-06-06 10:25:00,115.98,115.98,115.97,115.98,9670.0,79.2749,79.2749,79.2681,79.2749,9670.0
2017-06-06 10:30:00,115.98,116.02,115.97,116.01,42521.0,79.2749,79.3022,79.2681,79.2954,42521.0
2017-06-06 10:35:00,116.01,116.01,116.0,116.0,8269.0,79.2954,79.2954,79.2886,79.2886,8269.0
2017-06-06 10:40:00,116.01,116.01,115.99,116.0,6462.0,79.2954,79.2954,79.2817,79.2886,6462.0
2017-06-06 10:45:00,116.0,116.0,115.99,116.0,11194.0,79.2886,79.2886,79.2817,79.2886,11194.0
2017-06-06 10:50:00,116.0,116.0,115.99,116.0,4020.0,79.2886,79.2886,79.2817,79.2886,4020.0
2017-06-06 10:55:00,116.0,116.0,115.98,116.0,5858.0,79.2886,79.2886,79.2749,79.2886,5858.0
2017-06-06 11:00:00,116.0,116.0,115.99,115.99,6167.0,79.2886,79.2886,79.2817,79.2817,6167.0
2017-06-06 11:05:00,115.99,115.99,115.94,115.95,9985.0,79.2817,79.2817,79.2475,79.2544,9985.0
2017-06-06 11:10:00,115.95,115.96,115.94,115.95,3348.0,79.2544,79.2612,79.2475,79.2544,3348.0
2017-06-06 11:15:00,115.96,115.98,115.95,115.96,16767.0,79.2612,79.2749,79.2544,79.2612,16767.0
2017-06-06 11:20:00,115.97,115.97,115.95,115.96,2170.0,79.2681,79.2681,79.2544,79.2612,2170.0
2017-06-06 11:25:00,115.95,115.96,115.94,115.95,8566.0,79.2544,79.2612,79.2475,79.2544,8566.0
2017-06-06 11:30:00,115.96,115.96,115.95,115.96,1450.0,79.2612,79.2612,79.2544,79.2612,1450.0
2017-06-06 11:35:00,115.96,115.98,115.96,115.97,22987.0,79.2612,79.2749,79.2612,79.2681,22987.0
2017-06-06 11:40:00,115.97,115.98,115.96,115.97,6716.0,79.2681,79.2749,79.2612,79.2681,6716.0
2017-06-06 11:45:00,115.96,115.97,115.96,115.97,2467.0,79.2612,79.2681,79.2612,79.2681,2467.0
2017-06-06 11:50:00,115.97,115.99,115.97,115.98,19334.0,79.2681,79.2817,79.2681,79.2749,19334.0
2017-06-06 11:55:00,115.98,115.98,115.96,115.97,1132.0,79.2749,79.2749,79.2612,79.2681,1132.0
2017-06-06 12:00:00,115.98,115.99,115.97,115.98,3205.0,79.2749,79.2817,79.2681,79.2749,3205.0
2017-06-06 12:05:00,115.98,115.99,115.97,115.98,16370.0,79.2749,79.2817,79.2681,79.2749,16370.0
2017-06-06 12:10:00,115.98,115.99,115.97,115.98,4012.0,79.2749,79.2817,79.2681,79.2749,4012.0
2017-06-06 12:15:00,115.98,116.0,115.97,115.98,48341.0,79.2749,79.2886,79.2681,79.2749,48341.0
2017-06-06 12:20:00,115.98,115.99,115.98,115.99,9453.0,79.2749,79.2817,79.2749,79.2817,9453.0
2017-06-06 12:25:00,115.98,115.99,115.98,115.98,3071.0,79.2749,79.2817,79.2749,79.2749,3071.0
2017-06-06 12:30:00,115.98,115.99,115.98,115.98,2037.0,79.2749,79.2817,79.2749,79.2749,2037.0
2017-06-06 12:35:00,115.99,115.99,115.98,115.98,2545.0,79.2817,79.2817,79.2749,79.2749,2545.0
2017-06-06 12:40:00,115.99,115.99,115.98,115.98,2639.0,79.2817,79.2817,79.2749,79.2749,2639.0
2017-06-06 12:45:00,115.98,115.99,115.98,115.98,3500.0,79.2749,79.2817,79.2749,79.2749,3500.0
2017-06-06 12:50:00,115.98,116.0,115.98,116.0,4500.0,79.2749,79.2886,79.2749,79.2886,4500.0
2017-06-06 12:55:00,115.99,116.0,115.99,116.0,2100.0,79.2817,79.2886,79.2817,79.2886,2100.0
2017-06-06 13:00:00,116.0,116.0,115.99,116.0,2276.0,79.2886,79.2886,79.2817,79.2886,2276.0
2017-06-06 13:05:00,116.0,116.01,115.99,116.01,4786.0,79.2886,79.2954,79.2817,79.2954,4786.0
2017-06-06 13:10:00,116.0,116.01,116.0,116.01,2088.0,79.2886,79.2954,79.2886,79.2954,2088.0
2017-06-06 13:15:00,116.01,116.01,116.0,116.01,12775.0,79.2954,79.2954,79.2886,79.2954,12775.0
2017-06-06 13:20:00,116.01,116.02,116.0,116.01,17936.0,79.2954,79.3022,79.2886,79.2954,17936.0
2017-06-06 13:25:00,116.01,116.01,116.0,116.01,3028.0,79.2954,79.2954,79.2886,79.2954,3028.0
2017-06-06 13:30:00,116.01,116.02,116.0,116.01,19828.0,79.2954,79.3022,79.2886,79.2954,19828.0
2017-06-06 13:35:00,116.01,116.01,116.0,116.0,8749.0,79.2954,79.2954,79.2886,79.2886,8749.0
2017-06-06 13:40:00,116.01,116.01,116.0,116.01,1016.0,79.2954,79.2954,79.2886,79.2954,1016.0
2017-06-06 13:45:00,116.01,116.01,116.0,116.01,9410.0,79.2954,79.2954,79.2886,79.2954,9410.0
2017-06-06 13:50:00,116.01,116.01,116.0,116.01,6364.0,79.2954,79.2954,79.2886,79.2954,6364.0
2017-06-06 13:55:00,116.01,116.01,116.0,116.01,1812.0,79.2954,79.2954,79.2886,79.2954,1812.0
2017-06-06 14:00:00,116.01,116.01,115.99,116.0,18021.0,79.2954,79.2954,79.2817,79.2886,18021.0
2017-06-06 14:05:00,116.01,116.01,115.99,116.01,7100.0,79.2954,79.2954,79.2817,79.2954,7100.0
2017-06-06 14:10:00,116.01,116.03,116.01,116.01,4799.0,79.2954,79.3091,79.2954,79.2954,4799.0
2017-06-06 14:15:00,116.02,116.02,116.0,116.0,11368.0,79.3022,79.3022,79.2886,79.2886,11368.0
2017-06-06 14:20:00,116.0,116.01,116.0,116.01,5506.0,79.2886,79.2954,79.2886,79.2954,5506.0
2017-06-06 14:25:00,116.01,116.01,116.0,116.01,4624.0,79.2954,79.2954,79.2886,79.2954,4624.0
2017-06-06 14:30:00,116.0,116.01,116.0,116.0,6374.0,79.2886,79.2954,79.2886,79.2886,6374.0
2017-06-06 14:35:00,116.01,116.01,116.0,116.0,7075.0,79.2954,79.2954,79.2886,79.2886,7075.0
2017-06-06 14:40:00,116.01,116.02,116.0,116.02,42444.0,79.2954,79.3022,79.2886,79.3022,42444.0
2017-06-06 14:45:00,116.02,116.03,116.01,116.03,24471.0,79.3022,79.3091,79.2954,79.3091,24471.0
2017-06-06 14:50:00,116.02,116.03,116.02,116.03,10354.0,79.3022,79.3091,79.3022,79.3091,10354.0
2017-06-06 14:55:00,116.03,116.03,116.02,116.03,9959.0,79.3091,79.3091,79.3022,79.3091,9959.0
2017-06-06 15:00:00,116.03,116.03,116.02,116.03,12010.0,79.3091,79.3091,79.3022,79.3091,12010.0
2017-06-06 15:05:00,116.03,116.03,116.02,116.03,7143.0,79.3091,79.3091,79.3022,79.3091,7143.0
2017-06-06 15:10:00,116.02,116.04,116.02,116.03,12236.0,79.3022,79.3159,79.3022,79.3091,12236.0
2017-06-06 15:15:00,116.03,116.04,116.01,116.03,49614.0,79.3091,79.3159,79.2954,79.3091,49614.0
2017-06-06 15:20:00,116.03,116.04,116.02,116.04,45173.0,79.3091,79.3159,79.3022,79.3159,45173.0
2017-06-06 15:25:00,116.04,116.05,116.03,116.04,43537.0,79.3159,79.3227,79.3091,79.3159,43537.0
2017-06-06 15:30:00,116.05,116.06,116.04,116.04,38932.0,79.3227,79.3296,79.3159,79.3159,38932.0
2017-06-06 15:35:00,116.05,116.06,116.0,116.06,221575.0,79.3227,79.3296,79.2886,79.3296,221575.0
2017-06-06 15:40:00,116.06,116.06,116.01,116.03,43421.0,79.3296,79.3296,79.2954,79.3091,43421.0
2017-06-06 15:45:00,116.02,116.04,116.01,116.01,85072.0,79.3022,79.3159,79.2954,79.2954,85072.0
2017-06-06 15:50:00,116.02,116.03,115.99,116.01,49800.0,79.3022,79.3091,79.2817,79.2954,49800.0
2017-06-06 15:55:00,116.02,116.05,116.0,116.03,164574.0,79.3022,79.3227,79.2886,79.3091,164574.0
2017-06-07 09:30:00,116.26,116.3,116.1,116.16,10625.0,79.4663,79.4936,79.3569,79.3979,10625.0
2017-06-07 09:35:00,116.18,116.18,116.11,116.12,9865.0,79.4116,79.4116,79.3637,79.3706,9865.0
2017-06-07 09:40:00,116.12,116.13,116.11,116.11,2942.0,79.3706,79.3774,79.3637,79.3637,2942.0
2017-06-07 09:45:00,116.13,116.13,116.09,116.12,8903.0,79.3774,79.3774,79.3501,79.3706,8903.0
2017-06-07 09:50:00,116.12,116.13,116.11,116.11,31291.0,79.3706,79.3774,79.3637,79.3637,31291.0
2017-06-07 09:55:00,116.11,116.13,116.1,116.11,94895.0,79.3637,79.3774,79.3569,79.3637,94895.0
2017-06-07 10:00:00,116.11,116.11,116.1,116.11,10007.0,79.3637,79.3637,79.3569,79.3637,10007.0
2017-06-07 10:05:00,116.11,116.11,116.09,116.1,27173.0,79.3637,79.3637,79.3501,79.3569,27173.0
2017-06-07 10:10:00,116.11,116.11,116.1,116.11,38718.0,79.3637,79.3637,79.3569,79.3637,38718.0
2017-06-07 10:15:00,116.11,116.12,116.1,116.11,3916.0,79.3637,79.3706,79.3569,79.3637,3916.0
2017-06-07 10:20:00,116.11,116.13,116.11,116.13,24689.0,79.3637,79.3774,79.3637,79.3774,24689.0
2017-06-07 10:25:00,116.13,116.13,116.11,116.12,27354.0,79.3774,79.3774,79.3637,79.3706,27354.0
2017-06-07 10:30:00,116.12,116.12,116.1,116.12,26127.0,79.3706,79.3706,79.3569,79.3706,26127.0
2017-06-07 10:35:00,116.12,116.12,116.1,116.11,10394.0,79.3706,79.3706,79.3569,79.3637,10394.0
2017-06-07 10:40:00,116.11,116.11,116.05,116.06,23689.0,79.3637,79.3637,79.3227,79.3296,23689.0
2017-06-07 10:45:00,116.06,116.08,116.06,116.08,11797.0,79.3296,79.3432,79.3296,79.3432,11797.0
2017-06-07 10:50:00,116.08,116.08,116.06,116.07,9729.0,79.3432,79.3432,79.3296,79.3364,9729.0
2017-06-07 10:55:00,116.07,116.11,116.06,116.08,23761.0,79.3364,79.3637,79.3296,79.3432,23761.0
2017-06-07 11:00:00,116.08,116.09,116.07,116.08,25333.0,79.3432,79.3501,79.3364,79.3432,25333.0
2017-06-07 11:05:00,116.08,116.08,116.07,116.08,19718.0,79.3432,79.3432,79.3364,79.3432,19718.0
2017-06-07 11:10:00,116.08,116.08,116.05,116.06,12025.0,79.3432,79.3432,79.3227,79.3296,12025.0
2017-06-07 11:15:00,116.06,116.07,116.02,116.05,38661.0,79.3296,79.3364,79.3022,79.3227,38661.0
2017-06-07 11:20:00,116.06,116.06,116.03,116.06,90001.0,79.3296,79.3296,79.3091,79.3296,90001.0
2017-06-07 11:25:00,116.06,116.06,116.04,116.05,20416.0,79.3296,79.3296,79.3159,79.3227,20416.0
2017-06-07 11:30:00,116.05,116.06,116.01,116.01,101505.0,79.3227,79.3296,79.2954,79.2954,101505.0
2017-06-07 11:35:00,116.03,116.05,116.02,116.05,10265.0,79.3091,79.3227,79.3022,79.3227,10265.0
2017-06-07 11:40:00,116.04,116.05,116.02,116.03,13556.0,79.3159,79.3227,79.3022,79.3091,13556.0
2017-06-07 11:45:00,116.03,116.04,116.0,116.02,16858.0,79.3091,79.3159,79.2886,79.3022,16858.0
2017-06-07 11:50:00,116.02,116.02,115.96,115.97,39419.0,79.3022,79.3022,79.2612,79.2681,39419.0
2017-06-07 11:55:00,115.97,115.97,115.94,115.96,20659.0,79.2681,79.2681,79.2475,79.2612,20659.0
2017-06-07 12:00:00,115.97,115.97,115.94,115.95,7039.0,79.2681,79.2681,79.2475,79.2544,7039.0
2017-06-07 12:05:00,115.95,115.98,115.92,115.97,131022.0,79.2544,79.2749,79.2339,79.2681,131022.0
2017-06-07 12:10:00,115.98,116.01,115.97,116.01,40137.0,79.2749,79.2954,79.2681,79.2954,40137.0
2017-06-07 12:15:00,116.01,116.04,115.97,115.98,137386.0,79.2954,79.3159,79.2681,79.2749,137386.0
2017-06-07 12:20:00,115.98,116.0,115.96,115.98,30082.0,79.2749,79.2886,79.2612,79.2749,30082.0
2017-06-07 12:25:00,115.98,115.99,115.96,115.96,21406.0,79.2749,79.2817,79.2612,79.2612,21406.0
2017-06-07 12:30:00,115.96,115.99,115.92,115.95,171984.0,79.2612,79.2817,79.2339,79.2544,171984.0
2017-06-07 12:35:00,115.96,115.97,115.92,115.95,31236.0,79.2612,79.2681,79.2339,79.2544,31236.0
2017-06-07 12:40:00,115.94,115.95,115.93,115.95,7608.0,79.2475,79.2544,79.2407,79.2544,7608.0
2017-06-07 12:45:00,115.94,115.95,115.92,115.93,6424.0,79.2475,79.2544,79.2339,79.2407,6424.0
2017-06-07 12:50:00,115.93,115.93,115.9,115.91,11580.0,79.2407,79.2407,79.2202,79.227,11580.0
2017-06-07 12:55:00,115.9,115.91,115.88,115.89,13335.0,79.2202,79.227,79.2065,79.2134,13335.0
2017-06-07 13:00:00,115.89,115.91,115.89,115.91,5804.0,79.2134,79.227,79.2134,79.227,5804.0
2017-06-07 13:05:00,115.9,115.95,115.9,115.95,19458.0,79.2202,79.2544,79.2202,79.2544,19458.0
2017-06-07 13:10:00,115.96,115.96,115.94,115.94,16229.0,79.2612,79.2612,79.2475,79.2475,16229.0
2017-06-07 13:15:00,115.95,115.97,115.94,115.94,12578.0,79.2544,79.2681,79.2475,79.2475,12578.0
2017-06-07 13:20:00,115.95,115.95,115.93,115.94,8371.0,79.2544,79.2544,79.2407,79.2475,8371.0
2017-06-07 13:25:00,115.94,115.95,115.92,115.95,18961.0,79.2475,79.2544,79.2339,79.2544,18961.0
2017-06-07 13:30:00,115.94,115.94,115.91,115.91,111041.0,79.2475,79.2475,79.227,79.227,111041.0
2017-06-07 13:35:00,115.91,115.92,115.89,115.89,8910.0,79.227,79.2339,79.2134,79.2134,8910.0
2017-06-07 13:40:00,115.89,115.91,115.88,115.9,11939.0,79.2134,79.227,79.2065,79.2202,11939.0
2017-06-07 13:45:00,115.9,115.9,115.88,115.88,11053.0,79.2202,79.2202,79.2065,79.2065,11053.0
2017-06-07 13:50:00,115.89,115.9,115.85,115.87,34311.0,79.2134,79.2202,79.186,79.1997,34311.0
2017-06-07 13:55:00,115.87,115.87,115.86,115.87,7948.0,79.1997,79.1997,79.1929,79.1997,7948.0
2017-06-07 14:00:00,115.86,115.87,115.84,115.84,13758.0,79.1929,79.1997,79.1792,79.1792,13758.0
2017-06-07 14:05:00,115.84,115.85,115.82,115.82,14838.0,79.1792,79.186,79.1655,79.1655,14838.0
2017-06-07 14:10:00,115.82,115.84,115.82,115.84,15682.0,79.1655,79.1792,79.1655,79.1792,15682.0
2017-06-07 14:15:00,115.85,115.85,115.83,115.84,8035.0,79.186,79.186,79.1724,79.1792,8035.0
2017-06-07 14:20:00,115.83,115.84,115.81,115.83,31942.0,79.1724,79.1792,79.1587,79.1724,31942.0
2017-06-07 14:25:00,115.84,115.84,115.81,115.81,53197.0,79.1792,79.1792,79.1587,79.1587,53197.0
2017-06-07 14:30:00,115.82,115.82,115.8,115.82,38936.0,79.1655,79.1655,79.1519,79.1655,38936.0
2017-06-07 14:35:00,115.82,115.87,115.81,115.85,40909.0,79.1655,79.1997,79.1587,79.186,40909.0
2017-06-07 14:40:00,115.87,115.87,115.84,115.86,30068.0,79.1997,79.1997,79.1792,79.1929,30068.0
2017-06-07 14:45:00,115.86,115.87,115.84,115.84,13172.0,79.1929,79.1997,79.1792,79.1792,13172.0
2017-06-07 14:50:00,115.84,115.86,115.84,115.85,10238.0,79.1792,79.1929,79.1792,79.186,10238.0
2017-06-07 14:55:00,115.86,115.86,115.85,115.86,16771.0,79.1929,79.1929,79.186,79.1929,16771.0
2017-06-07 15:00:00,115.85,115.86,115.82,115.84,38198.0,79.186,79.1929,79.1655,79.1792,38198.0
2017-06-07 15:05:00,115.84,115.85,115.83,115.84,7113.0,79.1792,79.186,79.1724,79.1792,7113.0
2017-06-07 15:10:00,115.84,115.86,115.82,115.86,16244.0,79.1792,79.1929,79.1655,79.1929,16244.0
2017-06-07 15:15:00,115.86,115.87,115.84,115.87,34563.0,79.1929,79.1997,79.1792,79.1997,34563.0
2017-06-07 15:20:00,115.87,115.89,115.85,115.88,80263.0,79.1997,79.2134,79.186,79.2065,80263.0
2017-06-07 15:25:00,115.88,115.9,115.87,115.9,47785.0,79.2065,79.2202,79.1997,79.2202,47785.0
2017-06-07 15:30:00,115.9,115.92,115.89,115.92,29000.0,79.2202,79.2339,79.2134,79.2339,29000.0
2017-06-07 15:35:00,115.92,115.95,115.91,115.93,190081.0,79.2339,79.2544,79.227,79.2407,190081.0
2017-06-07 15:40:00,115.93,115.94,115.9,115.9,41172.0,79.2407,79.2475,79.2202,79.2202,41172.0
2017-06-07 15:45:00,115.91,115.94,115.89,115.92,69956.0,79.227,79.2475,79.2134,79.2339,69956.0
2017-06-07 15:50:00,115.93,115.94,115.9,115.91,63235.0,79.2407,79.2475,79.2202,79.227,63235.0
2017-06-07 15:55:00,115.91,115.98,115.9,115.95,263757.0,79.227,79.2749,79.2202,79.2544,263757.0
2017-06-08 09:30:00,115.81,115.81,115.57,115.61,193248.0,79.1587,79.1587,78.9946,79.022,193248.0
2017-06-08 09:35:00,115.62,115.64,115.53,115.6,12596.0,79.0288,79.0425,78.9673,79.0152,12596.0
2017-06-08 09:40:00,115.59,115.63,115.59,115.6,26639.0,79.0083,79.0357,79.0083,79.0152,26639.0
2017-06-08 09:45:00,115.6,115.6,115.57,115.58,32292.0,79.0152,79.0152,78.9946,79.0015,32292.0
2017-06-08 09:50:00,115.58,115.59,115.49,115.53,54296.0,79.0015,79.0083,78.94,78.9673,54296.0
2017-06-08 09:55:00,115.53,115.54,115.52,115.53,11207.0,78.9673,78.9741,78.9605,78.9673,11207.0
2017-06-08 10:00:00,115.54,115.54,115.49,115.51,150426.0,78.9741,78.9741,78.94,78.9536,150426.0
2017-06-08 10:05:00,115.52,115.53,115.51,115.52,12879.0,78.9605,78.9673,78.9536,78.9605,12879.0
2017-06-08 10:10:00,115.52,115.56,115.52,115.53,23968.0,78.9605,78.9878,78.9605,78.9673,23968.0
2017-06-08 10:15:00,115.53,115.58,115.52,115.56,29626.0,78.9673,79.0015,78.9605,78.9878,29626.0
2017-06-08 10:20:00,115.57,115.6,115.56,115.57,12848.0,78.9946,79.0152,78.9878,78.9946,12848.0
2017-06-08 10:25:00,115.57,115.59,115.55,115.59,11188.0,78.9946,79.0083,78.981,79.0083,11188.0
2017-06-08 10:30:00,115.59,115.62,115.58,115.61,9675.0,79.0083,79.0288,79.0015,79.022,9675.0
2017-06-08 10:35:00,115.61,115.62,115.59,115.61,30139.0,79.022,79.0288,79.0083,79.022,30139.0
2017-06-08 10:40:00,115.61,115.63,115.59,115.59,10900.0,79.022,79.0357,79.0083,79.0083,10900.0
2017-06-08 10:45:00,115.59,115.61,115.58,115.6,7403.0,79.0083,79.022,79.0015,79.0152,7403.0
2017-06-08 10:50:00,115.61,115.62,115.56,115.56,21213.0,79.022,79.0288,78.9878,78.9878,21213.0
2017-06-08 10:55:00,115.56,115.56,115.54,115.56,20222.0,78.9878,78.9878,78.9741,78.9878,20222.0
2017-06-08 11:00:00,115.57,115.59,115.56,115.57,32478.0,78.9946,79.0083,78.9878,78.9946,32478.0
2017-06-08 11:05:00,115.57,115.59,115.56,115.59,14053.0,78.9946,79.0083,78.9878,79.0083,14053.0
2017-06-08 11:10:00,115.59,115.62,115.58,115.62,11320.0,79.0083,79.0288,79.0015,79.0288,11320.0
2017-06-08 11:15:00,115.62,115.62,115.6,115.61,9953.0,79.0288,79.0288,79.0152,79.022,9953.0
2017-06-08 11:20:00,115.61,115.61,115.57,115.58,34040.0,79.022,79.022,78.9946,79.0015,34040.0
2017-06-08 11:25:00,115.58,115.63,115.57,115.61,30448.0,79.0015,79.0357,78.9946,79.022,30448.0
2017-06-08 11:30:00,115.6,115.63,115.59,115.62,15978.0,79.0152,79.0357,79.0083,79.0288,15978.0
2017-06-08 11:35:00,115.63,115.63,115.61,115.62,10007.0,79.0357,79.0357,79.022,79.0288,10007.0
2017-06-08 11:40:00,115.62,115.63,115.61,115.61,12082.0,79.0288,79.0357,79.022,79.022,12082.0
2017-06-08 11:45:00,115.62,115.63,115.61,115.62,10012.0,79.0288,79.0357,79.022,79.0288,10012.0
2017-06-08 11:50:00,115.63,115.63,115.62,115.62,18735.0,79.0357,79.0357,79.0288,79.0288,18735.0
2017-06-08 11:55:00,115.63,115.68,115.63,115.67,22414.0,79.0357,79.0698,79.0357,79.063,22414.0
2017-06-08 12:00:00,115.66,115.67,115.66,115.66,5550.0,79.0562,79.063,79.0562,79.0562,5550.0
2017-06-08 12:05:00,115.66,115.67,115.65,115.65,15714.0,79.0562,79.063,79.0493,79.0493,15714.0
2017-06-08 12:10:00,115.65,115.66,115.64,115.65,11063.0,79.0493,79.0562,79.0425,79.0493,11063.0
2017-06-08 12:15:00,115.64,115.68,115.64,115.68,26721.0,79.0425,79.0698,79.0425,79.0698,26721.0
2017-06-08 12:20:00,115.67,115.67,115.63,115.64,19480.0,79.063,79.063,79.0357,79.0425,19480.0
2017-06-08 12:25:00,115.64,115.66,115.63,115.66,7478.0,79.0425,79.0562,79.0357,79.0562,7478.0
2017-06-08 12:30:00,115.66,115.66,115.64,115.66,18289.0,79.0562,79.0562,79.0425,79.0562,18289.0
2017-06-08 12:35:00,115.65,115.67,115.64,115.65,22364.0,79.0493,79.063,79.0425,79.0493,22364.0
2017-06-08 12:40:00,115.65,115.66,115.64,115.65,6386.0,79.0493,79.0562,79.0425,79.0493,6386.0
2017-06-08 12:45:00,115.66,115.66,115.65,115.66,2677.0,79.0562,79.0562,79.0493,79.0562,2677.0
2017-06-08 12:50:00,115.65,115.67,115.65,115.66,8864.0,79.0493,79.063,79.0493,79.0562,8864.0
2017-06-08 12:55:00,115.67,115.67,115.66,115.66,2259.0,79.063,79.063,79.0562,79.0562,2259.0
2017-06-08 13:00:00,115.67,115.7,115.65,115.7,27266.0,79.063,79.0835,79.0493,79.0835,27266.0
2017-06-08 13:05:00,115.69,115.7,115.67,115.68,6248.0,79.0767,79.0835,79.063,79.0698,6248.0
2017-06-08 13:10:00,115.68,115.68,115.66,115.67,4085.0,79.0698,79.0698,79.0562,79.063,4085.0
2017-06-08 13:15:00,115.67,115.67,115.63,115.63,11520.0,79.063,79.063,79.0357,79.0357,11520.0
2017-06-08 13:20:00,115.64,115.67,115.6,115.66,24662.0,79.0425,79.063,79.0152,79.0562,24662.0
2017-06-08 13:25:00,115.66,115.66,115.62,115.62,17886.0,79.0562,79.0562,79.0288,79.0288,17886.0
2017-06-08 13:30:00,115.62,115.67,115.62,115.65,7900.0,79.0288,79.063,79.0288,79.0493,7900.0
2017-06-08 13:35:00,115.64,115.64,115.62,115.62,4219.0,79.0425,79.0425,79.0288,79.0288,4219.0
2017-06-08 13:40:00,115.63,115.63,115.61,115.62,14698.0,79.0357,79.0357,79.022,79.0288,14698.0
2017-06-08 13:45:00,115.63,115.68,115.62,115.66,25746.0,79.0357,79.0698,79.0288,79.0562,25746.0
2017-06-08 13:50:00,115.65,115.68,115.64,115.67,11567.0,79.0493,79.0698,79.0425,79.063,11567.0
2017-06-08 13:55:00,115.66,115.67,115.65,115.66,7059.0,79.0562,79.063,79.0493,79.0562,7059.0
2017-06-08 14:00:00,115.66,115.69,115.65,115.67,225210.0,79.0562,79.0767,79.0493,79.063,225210.0
2017-06-08 14:05:00,115.68,115.68,115.66,115.68,15841.0,79.0698,79.0698,79.0562,79.0698,15841.0
2017-06-08 14:10:00,115.68,115.69,115.66,115.68,30220.0,79.0698,79.0767,79.0562,79.0698,30220.0
2017-06-08 14:15:00,115.68,115.68,115.66,115.67,8715.0,79.0698,79.0698,79.0562,79.063,8715.0
2017-06-08 14:20:00,115.67,115.68,115.67,115.68,5303.0,79.063,79.0698,79.063,79.0698,5303.0
2017-06-08 14:25:00,115.67,115.68,115.67,115.68,9007.0,79.063,79.0698,79.063,79.0698,9007.0
2017-06-08 14:30:00,115.67,115.75,115.67,115.74,44237.0,79.063,79.1177,79.063,79.1108,44237.0
2017-06-08 14:35:00,115.74,115.74,115.69,115.72,11460.0,79.1108,79.1108,79.0767,79.0972,11460.0
2017-06-08 14:40:00,115.73,115.73,115.71,115.72,14215.0,79.104,79.104,79.0903,79.0972,14215.0
2017-06-08 14:45:00,115.71,115.72,115.69,115.69,9855.0,79.0903,79.0972,79.0767,79.0767,9855.0
2017-06-08 14:50:00,115.69,115.72,115.69,115.71,232096.0,79.0767,79.0972,79.0767,79.0903,232096.0
2017-06-08 14:55:00,115.71,115.77,115.69,115.71,57180.0,79.0903,79.1313,79.0767,79.0903,57180.0
2017-06-08 15:00:00,115.73,115.76,115.71,115.74,12785.0,79.104,79.1245,79.0903,79.1108,12785.0
2017-06-08 15:05:00,115.74,115.75,115.72,115.73,12833.0,79.1108,79.1177,79.0972,79.104,12833.0
2017-06-08 15:10:00,115.74,115.75,115.72,115.73,8885.0,79.1108,79.1177,79.0972,79.104,8885.0
2017-06-08 15:15:00,115.72,115.75,115.72,115.75,9443.0,79.0972,79.1177,79.0972,79.1177,9443.0
2017-06-08 15:20:00,115.75,115.75,115.73,115.73,9471.0,79.1177,79.1177,79.104,79.104,9471.0
2017-06-08 15:25:00,115.73,115.78,115.73,115.78,19835.0,79.104,79.1382,79.104,79.1382,19835.0
2017-06-08 15:30:00,115.77,115.8,115.76,115.77,42732.0,79.1313,79.1519,79.1245,79.1313,42732.0
2017-06-08 15:35:00,115.77,115.79,115.77,115.78,20606.0,79.1313,79.145,79.1313,79.1382,20606.0
2017-06-08 15:40:00,115.79,115.8,115.77,115.79,33494.0,79.145,79.1519,79.1313,79.145,33494.0
2017-06-08 15:45:00,115.79,115.8,115.79,115.79,17913.0,79.145,79.1519,79.145,79.145,17913.0
2017-06-08 15:50:00,115.79,115.8,115.73,115.75,55705.0,79.145,79.1519,79.104,79.1177,55705.0
2017-06-08 15:55:00,115.75,115.78,115.74,115.77,91680.0,79.1177,79.1382,79.1108,79.1313,91680.0
2017-06-09 09:30:00,115.9,115.9,115.73,115.77,28786.0,79.2202,79.2202,79.104,79.1313,28786.0
2017-06-09 09:35:00,115.78,115.78,115.74,115.75,18130.0,79.1382,79.1382,79.1108,79.1177,18130.0
2017-06-09 09:40:00,115.75,115.77,115.73,115.76,27671.0,79.1177,79.1313,79.104,79.1245,27671.0
2017-06-09 09:45:00,115.76,115.76,115.69,115.75,43766.0,79.1245,79.1245,79.0767,79.1177,43766.0
2017-06-09 09:50:00,115.75,115.76,115.72,115.72,3700.0,79.1177,79.1245,79.0972,79.0972,3700.0
2017-06-09 09:55:00,115.72,115.75,115.72,115.73,4815.0,79.0972,79.1177,79.0972,79.104,4815.0
2017-06-09 10:00:00,115.72,115.73,115.69,115.73,6164.0,79.0972,79.104,79.0767,79.104,6164.0
2017-06-09 10:05:00,115.72,115.73,115.7,115.73,7544.0,79.0972,79.104,79.0835,79.104,7544.0
2017-06-09 10:10:00,115.73,115.73,115.71,115.72,7476.0,79.104,79.104,79.0903,79.0972,7476.0
2017-06-09 10:15:00,115.71,115.72,115.67,115.7,23320.0,79.0903,79.0972,79.063,79.0835,23320.0
2017-06-09 10:20:00,115.71,115.73,115.67,115.67,8981.0,79.0903,79.104,79.063,79.063,8981.0
2017-06-09 10:25:00,115.67,115.69,115.66,115.68,12746.0,79.063,79.0767,79.0562,79.0698,12746.0
2017-06-09 10:30:00,115.68,115.68,115.64,115.64,35851.0,79.0698,79.0698,79.0425,79.0425,35851.0
2017-06-09 10:35:00,115.65,115.66,115.64,115.66,13322.0,79.0493,79.0562,79.0425,79.0562,13322.0
2017-06-09 10:40:00,115.65,115.66,115.65,115.66,9426.0,79.0493,79.0562,79.0493,79.0562,9426.0
2017-06-09 10:45:00,115.66,115.68,115.65,115.68,7863.0,79.0562,79.0698,79.0493,79.0698,7863.0
2017-06-09 10:50:00,115.68,115.72,115.67,115.72,7546.0,79.0698,79.0972,79.063,79.0972,7546.0
2017-06-09 10:55:00,115.72,115.72,115.71,115.71,83759.0,79.0972,79.0972,79.0903,79.0903,83759.0
2017-06-09 11:00:00,115.71,115.72,115.71,115.71,37408.0,79.0903,79.0972,79.0903,79.0903,37408.0
2017-06-09 11:05:00,115.7,115.72,115.68,115.68,170439.0,79.0835,79.0972,79.0698,79.0698,170439.0
2017-06-09 11:10:00,115.69,115.7,115.67,115.68,9300.0,79.0767,79.0835,79.063,79.0698,9300.0
2017-06-09 11:15:00,115.68,115.7,115.66,115.7,29603.0,79.0698,79.0835,79.0562,79.0835,29603.0
2017-06-09 11:20:00,115.7,115.7,115.69,115.7,27088.0,79.0835,79.0835,79.0767,79.0835,27088.0
2017-06-09 11:25:00,115.69,115.71,115.69,115.7,62849.0,79.0767,79.0903,79.0767,79.0835,62849.0
2017-06-09 11:30:00,115.7,115.7,115.69,115.69,2659.0,79.0835,79.0835,79.0767,79.0767,2659.0
2017-06-09 11:35:00,115.68,115.69,115.67,115.67,5285.0,79.0698,79.0767,79.063,79.063,5285.0
2017-06-09 11:40:00,115.67,115.68,115.66,115.67,20165.0,79.063,79.0698,79.0562,79.063,20165.0
2017-06-09 11:45:00,115.67,115.69,115.66,115.68,19086.0,79.063,79.0767,79.0562,79.0698,19086.0
2017-06-09 11:50:00,115.69,115.69,115.67,115.68,5007.0,79.0767,79.0767,79.063,79.0698,5007.0
2017-06-09 11:55:00,115.68,115.68,115.67,115.68,3550.0,79.0698,79.0698,79.063,79.0698,3550.0
2017-06-09 12:00:00,115.68,115.68,115.67,115.68,5863.0,79.0698,79.0698,79.063,79.0698,5863.0
2017-06-09 12:05:00,115.67,115.68,115.66,115.68,10238.0,79.063,79.0698,79.0562,79.0698,10238.0
2017-06-09 12:10:00,115.68,115.69,115.67,115.68,4725.0,79.0698,79.0767,79.063,79.0698,4725.0
2017-06-09 12:15:00,115.68,115.69,115.67,115.68,2500.0,79.0698,79.0767,79.063,79.0698,2500.0
2017-06-09 12:20:00,115.67,115.69,115.67,115.68,11593.0,79.063,79.0767,79.063,79.0698,11593.0
2017-06-09 12:25:00,115.67,115.68,115.67,115.67,2064.0,79.063,79.0698,79.063,79.063,2064.0
2017-06-09 12:30:00,115.67,115.68,115.67,115.67,7197.0,79.063,79.0698,79.063,79.063,7197.0
2017-06-09 12:35:00,115.67,115.68,115.67,115.67,2439.0,79.063,79.0698,79.063,79.063,2439.0
2017-06-09 12:40:00,115.67,115.68,115.67,115.67,3245.0,79.063,79.0698,79.063,79.063,3245.0
2017-06-09 12:45:00,115.67,115.68,115.67,115.67,2945.0,79.063,79.0698,79.063,79.063,2945.0
2017-06-09 12:50:00,115.67,115.68,115.67,115.67,1778.0,79.063,79.0698,79.063,79.063,1778.0
2017-06-09 12:55:00,115.67,115.68,115.67,115.67,5831.0,79.063,79.0698,79.063,79.063,5831.0
2017-06-09 13:00:00,115.67,115.69,115.67,115.67,104600.0,79.063,79.0767,79.063,79.063,104600.0
2017-06-09 13:05:00,115.68,115.68,115.67,115.68,54175.0,79.0698,79.0698,79.063,79.0698,54175.0
2017-06-09 13:10:00,115.68,115.69,115.67,115.69,87462.0,79.0698,79.0767,79.063,79.0767,87462.0
2017-06-09 13:15:00,115.68,115.69,115.67,115.67,5592.0,79.0698,79.0767,79.063,79.063,5592.0
2017-06-09 13:20:00,115.67,115.69,115.67,115.68,52611.0,79.063,79.0767,79.063,79.0698,52611.0
2017-06-09 13:25:00,115.68,115.71,115.68,115.71,21338.0,79.0698,79.0903,79.0698,79.0903,21338.0
2017-06-09 13:30:00,115.71,115.71,115.69,115.7,7458.0,79.0903,79.0903,79.0767,79.0835,7458.0
2017-06-09 13:35:00,115.7,115.7,115.68,115.69,25902.0,79.0835,79.0835,79.0698,79.0767,25902.0
2017-06-09 13:40:00,115.69,115.69,115.62,115.63,31104.0,79.0767,79.0767,79.0288,79.0357,31104.0
2017-06-09 13:45:00,115.62,115.67,115.62,115.62,19878.0,79.0288,79.063,79.0288,79.0288,19878.0
2017-06-09 13:50:00,115.63,115.67,115.63,115.64,15277.0,79.0357,79.063,79.0357,79.0425,15277.0
2017-06-09 13:55:00,115.65,115.66,115.62,115.62,9146.0,79.0493,79.0562,79.0288,79.0288,9146.0
2017-06-09 14:00:00,115.61,115.65,115.6,115.64,6923.0,79.022,79.0493,79.0152,79.0425,6923.0
2017-06-09 14:05:00,115.63,115.64,115.62,115.63,5081.0,79.0357,79.0425,79.0288,79.0357,5081.0
2017-06-09 14:10:00,115.63,115.67,115.62,115.65,8213.0,79.0357,79.063,79.0288,79.0493,8213.0
2017-06-09 14:15:00,115.65,115.65,115.64,115.65,2377.0,79.0493,79.0493,79.0425,79.0493,2377.0
2017-06-09 14:20:00,115.64,115.64,115.62,115.63,4005.0,79.0425,79.0425,79.0288,79.0357,4005.0
2017-06-09 14:25:00,115.61,115.63,115.61,115.62,3399.0,79.022,79.0357,79.022,79.0288,3399.0
2017-06-09 14:30:00,115.61,115.65,115.61,115.65,11346.0,79.022,79.0493,79.022,79.0493,11346.0
2017-06-09 14:35:00,115.64,115.64,115.63,115.63,10852.0,79.0425,79.0425,79.0357,79.0357,10852.0
2017-06-09 14:40:00,115.63,115.64,115.57,115.57,7504.0,79.0357,79.0425,78.9946,78.9946,7504.0
2017-06-09 14:45:00,115.58,115.59,115.54,115.54,25450.0,79.0015,79.0083,78.9741,78.9741,25450.0
2017-06-09 14:50:00,115.53,115.54,115.49,115.54,66109.0,78.9673,78.9741,78.94,78.9741,66109.0
2017-06-09 14:55:00,115.53,115.54,115.51,115.52,7771.0,78.9673,78.9741,78.9536,78.9605,7771.0
2017-06-09 15:00:00,115.53,115.54,115.5,115.52,7710.0,78.9673,78.9741,78.9468,78.9605,7710.0
2017-06-09 15:05:00,115.52,115.54,115.52,115.54,3827.0,78.9605,78.9741,78.9605,78.9741,3827.0
2017-06-09 15:10:00,115.54,115.59,115.54,115.58,5233.0,78.9741,79.0083,78.9741,79.0015,5233.0
2017-06-09 15:15:00,115.59,115.59,115.54,115.55,11916.0,79.0083,79.0083,78.9741,78.981,11916.0
2017-06-09 15:20:00,115.56,115.59,115.55,115.59,7269.0,78.9878,79.0083,78.981,79.0083,7269.0
2017-06-09 15:25:00,115.6,115.63,115.56,115.59,121921.0,79.0152,79.0357,78.9878,79.0083,121921.0
2017-06-09 15:30:00,115.59,115.59,115.55,115.55,9721.0,79.0083,79.0083,78.981,78.981,9721.0
2017-06-09 15:35:00,115.55,115.56,115.55,115.56,4183.0,78.981,78.9878,78.981,78.9878,4183.0
2017-06-09 15:40:00,115.55,115.56,115.55,115.55,12091.0,78.981,78.9878,78.981,78.981,12091.0
2017-06-09 15:45:00,115.55,115.59,115.55,115.56,57155.0,78.981,79.0083,78.981,78.9878,57155.0
2017-06-09 15:50:00,115.57,115.57,115.55,115.56,8893.0,78.9946,78.9946,78.981,78.9878,8893.0
2017-06-09 15:55:00,115.56,115.57,115.52,115.56,79933.0,78.9878,78.9946,78.9605,78.9878,79933.0
2017-06-12 09:30:00,115.69,116.08,115.69,115.72,15760.0,79.0767,79.3432,79.0767,79.0972,15760.0
2017-06-12 09:35:00,115.74,115.74,115.7,115.7,12539.0,79.1108,79.1108,79.0835,79.0835,12539.0
2017-06-12 09:40:00,115.7,115.71,115.63,115.69,85670.0,79.0835,79.0903,79.0357,79.0767,85670.0
2017-06-12 09:45:00,115.67,115.68,115.66,115.68,13857.0,79.063,79.0698,79.0562,79.0698,13857.0
2017-06-12 09:50:00,115.68,115.68,115.62,115.63,21201.0,79.0698,79.0698,79.0288,79.0357,21201.0
2017-06-12 09:55:00,115.62,115.67,115.61,115.62,269941.0,79.0288,79.063,79.022,79.0288,269941.0
2017-06-12 10:00:00,115.62,115.63,115.6,115.62,61920.0,79.0288,79.0357,79.0152,79.0288,61920.0
2017-06-12 10:05:00,115.62,115.62,115.6,115.6,8045.0,79.0288,79.0288,79.0152,79.0152,8045.0
2017-06-12 10:10:00,115.6,115.62,115.6,115.6,64239.0,79.0152,79.0288,79.0152,79.0152,64239.0
2017-06-12 10:15:00,115.61,115.62,115.61,115.61,30278.0,79.022,79.0288,79.022,79.022,30278.0
2017-06-12 10:20:00,115.61,115.63,115.61,115.62,7738.0,79.022,79.0357,79.022,79.0288,7738.0
2017-06-12 10:25:00,115.62,115.63,115.6,115.62,57208.0,79.0288,79.0357,79.0152,79.0288,57208.0
2017-06-12 10:30:00,115.62,115.63,115.61,115.62,13659.0,79.0288,79.0357,79.022,79.0288,13659.0
2017-06-12 10:35:00,115.62,115.64,115.61,115.63,36756.0,79.0288,79.0425,79.022,79.0357,36756.0
2017-06-12 10:40:00,115.63,115.65,115.62,115.64,81415.0,79.0357,79.0493,79.0288,79.0425,81415.0
2017-06-12 10:45:00,115.64,115.64,115.61,115.62,22687.0,79.0425,79.0425,79.022,79.0288,22687.0
2017-06-12 10:50:00,115.61,115.65,115.61,115.65,6855.0,79.022,79.0493,79.022,79.0493,6855.0
2017-06-12 10:55:00,115.64,115.65,115.62,115.64,7680.0,79.0425,79.0493,79.0288,79.0425,7680.0
2017-06-12 11:00:00,115.64,115.65,115.63,115.65,7569.0,79.0425,79.0493,79.0357,79.0493,7569.0
2017-06-12 11:05:00,115.65,115.67,115.64,115.67,8052.0,79.0493,79.063,79.0425,79.063,8052.0
2017-06-12 11:10:00,115.69,115.71,115.67,115.69,19550.0,79.0767,79.0903,79.063,79.0767,19550.0
2017-06-12 11:15:00,115.69,115.7,115.68,115.68,2904.0,79.0767,79.0835,79.0698,79.0698,2904.0
2017-06-12 11:20:00,115.69,115.69,115.68,115.68,570.0,79.0767,79.0767,79.0698,79.0698,570.0
2017-06-12 11:25:00,115.69,115.69,115.68,115.68,5825.0,79.0767,79.0767,79.0698,79.0698,5825.0
2017-06-12 11:30:00,115.69,115.7,115.68,115.69,3929.0,79.0767,79.0835,79.0698,79.0767,3929.0
2017-06-12 11:35:00,115.69,115.71,115.69,115.71,13996.0,79.0767,79.0903,79.0767,79.0903,13996.0
2017-06-12 11:40:00,115.71,115.72,115.71,115.71,8020.0,79.0903,79.0972,79.0903,79.0903,8020.0
2017-06-12 11:45:00,115.71,115.73,115.71,115.72,14533.0,79.0903,79.104,79.0903,79.0972,14533.0
2017-06-12 11:50:00,115.73,115.73,115.71,115.72,15577.0,79.104,79.104,79.0903,79.0972,15577.0
2017-06-12 11:55:00,115.71,115.73,115.71,115.72,21516.0,79.0903,79.104,79.0903,79.0972,21516.0
2017-06-12 12:00:00,115.73,115.74,115.72,115.73,21796.0,79.104,79.1108,79.0972,79.104,21796.0
2017-06-12 12:05:00,115.73,115.73,115.7,115.7,17539.0,79.104,79.104,79.0835,79.0835,17539.0
2017-06-12 12:10:00,115.71,115.72,115.7,115.72,37758.0,79.0903,79.0972,79.0835,79.0972,37758.0
2017-06-12 12:15:00,115.72,115.74,115.71,115.73,15216.0,79.0972,79.1108,79.0903,79.104,15216.0
2017-06-12 12:20:00,115.74,115.74,115.72,115.72,11872.0,79.1108,79.1108,79.0972,79.0972,11872.0
2017-06-12 12:25:00,115.72,115.73,115.72,115.72,4075.0,79.0972,79.104,79.0972,79.0972,4075.0
2017-06-12 12:30:00,115.73,115.73,115.72,115.73,12149.0,79.104,79.104,79.0972,79.104,12149.0
2017-06-12 12:35:00,115.72,115.72,115.71,115.71,4681.0,79.0972,79.0972,79.0903,79.0903,4681.0
2017-06-12 12:40:00,115.72,115.72,115.71,115.72,4850.0,79.0972,79.0972,79.0903,79.0972,4850.0
2017-06-12 12:45:00,115.72,115.72,115.71,115.72,7632.0,79.0972,79.0972,79.0903,79.0972,7632.0
2017-06-12 12:50:00,115.72,115.72,115.71,115.72,13649.0,79.0972,79.0972,79.0903,79.0972,13649.0
2017-06-12 12:55:00,115.72,115.72,115.71,115.72,2043.0,79.0972,79.0972,79.0903,79.0972,2043.0
2017-06-12 13:00:00,115.72,115.72,115.69,115.71,25400.0,79.0972,79.0972,79.0767,79.0903,25400.0
2017-06-12 13:05:00,115.71,115.73,115.7,115.7,54960.0,79.0903,79.104,79.0835,79.0835,54960.0
2017-06-12 13:10:00,115.71,115.71,115.7,115.7,2260.0,79.0903,79.0903,79.0835,79.0835,2260.0
2017-06-12 13:15:00,115.71,115.71,115.7,115.71,28804.0,79.0903,79.0903,79.0835,79.0903,28804.0
2017-06-12 13:20:00,115.7,115.71,115.7,115.7,24028.0,79.0835,79.0903,79.0835,79.0835,24028.0
2017-06-12 13:25:00,115.71,115.72,115.7,115.71,17874.0,79.0903,79.0972,79.0835,79.0903,17874.0
2017-06-12 13:30:00,115.71,115.72,115.7,115.72,16813.0,79.0903,79.0972,79.0835,79.0972,16813.0
2017-06-12 13:35:00,115.72,115.72,115.69,115.71,12331.0,79.0972,79.0972,79.0767,79.0903,12331.0
2017-06-12 13:40:00,115.71,115.71,115.69,115.7,6312.0,79.0903,79.0903,79.0767,79.0835,6312.0
2017-06-12 13:45:00,115.7,115.7,115.69,115.7,5784.0,79.0835,79.0835,79.0767,79.0835,5784.0
2017-06-12 13:50:00,115.7,115.7,115.65,115.67,17684.0,79.0835,79.0835,79.0493,79.063,17684.0
2017-06-12 13:55:00,115.66,115.69,115.65,115.68,4143.0,79.0562,79.0767,79.0493,79.0698,4143.0
2017-06-12 14:00:00,115.67,115.67,115.65,115.67,3957.0,79.063,79.063,79.0493,79.063,3957.0
2017-06-12 14:05:00,115.66,115.67,115.65,115.67,7716.0,79.0562,79.063,79.0493,79.063,7716.0
2017-06-12 14:10:00,115.67,115.68,115.66,115.67,8536.0,79.063,79.0698,79.0562,79.063,8536.0
2017-06-12 14:15:00,115.67,115.67,115.66,115.67,3000.0,79.063,79.063,79.0562,79.063,3000.0
2017-06-12 14:20:00,115.67,115.67,115.64,115.65,15786.0,79.063,79.063,79.0425,79.0493,15786.0
2017-06-12 14:25:00,115.65,115.66,115.64,115.66,5674.0,79.0493,79.0562,79.0425,79.0562,5674.0
2017-06-12 14:30:00,115.65,115.66,115.64,115.64,11564.0,79.0493,79.0562,79.0425,79.0425,11564.0
2017-06-12 14:35:00,115.65,115.67,115.65,115.66,6742.0,79.0493,79.063,79.0493,79.0562,6742.0
2017-06-12 14:40:00,115.66,115.66,115.62,115.63,186974.0,79.0562,79.0562,79.0288,79.0357,186974.0
2017-06-12 14:45:00,115.63,115.63,115.61,115.61,10728.0,79.0357,79.0357,79.022,79.022,10728.0
2017-06-12 14:50:00,115.61,115.64,115.61,115.62,13483.0,79.022,79.0425,79.022,79.0288,13483.0
2017-06-12 14:55:00,115.62,115.63,115.6,115.61,26738.0,79.0288,79.0357,79.0152,79.022,26738.0
2017-06-12 15:00:00,115.61,115.61,115.6,115.61,9223.0,79.022,79.022,79.0152,79.022,9223.0
2017-06-12 15:05:00,115.61,115.62,115.6,115.6,10465.0,79.022,79.0288,79.0152,79.0152,10465.0
2017-06-12 15:10:00,115.6,115.61,115.6,115.6,21969.0,79.0152,79.022,79.0152,79.0152,21969.0
2017-06-12 15:15:00,115.61,115.61,115.57,115.57,24500.0,79.022,79.022,78.9946,78.9946,24500.0
2017-06-12 15:20:00,115.57,115.58,115.55,115.57,53549.0,78.9946,79.0015,78.981,78.9946,53549.0
2017-06-12 15:25:00,115.56,115.57,115.55,115.55,9003.0,78.9878,78.9946,78.981,78.981,9003.0
2017-06-12 15:30:00,115.55,115.57,115.55,115.55,7257.0,78.981,78.9946,78.981,78.981,7257.0
2017-06-12 15:35:00,115.55,115.56,115.54,115.55,20805.0,78.981,78.9878,78.9741,78.981,20805.0
2017-06-12 15:40:00,115.54,115.55,115.52,115.53,12394.0,78.9741,78.981,78.9605,78.9673,12394.0
2017-06-12 15:45:00,115.53,115.53,115.5,115.52,41453.0,78.9673,78.9673,78.9468,78.9605,41453.0
2017-06-12 15:50:00,115.52,115.56,115.52,115.56,8873.0,78.9605,78.9878,78.9605,78.9878,8873.0
2017-06-12 15:55:00,115.57,115.65,115.5,115.54,208705.0,78.9946,79.0493,78.9468,78.9741,208705.0
2017-06-13 09:30:00,115.63,115.66,115.59,115.63,6427.0,79.0357,79.0562,79.0083,79.0357,6427.0
2017-06-13 09:35:00,115.61,115.61,115.58,115.6,8769.0,79.022,79.022,79.0015,79.0152,8769.0
2017-06-13 09:40:00,115.6,115.64,115.59,115.63,3183.0,79.0152,79.0425,79.0083,79.0357,3183.0
2017-06-13 09:45:00,115.63,115.63,115.59,115.6,15954.0,79.0357,79.0357,79.0083,79.0152,15954.0
2017-06-13 09:50:00,115.6,115.61,115.59,115.6,25130.0,79.0152,79.022,79.0083,79.0152,25130.0
2017-06-13 09:55:00,115.59,115.6,115.56,115.56,22882.0,79.0083,79.0152,78.9878,78.9878,22882.0
2017-06-13 10:00:00,115.56,115.6,115.54,115.6,16733.0,78.9878,79.0152,78.9741,79.0152,16733.0
2017-06-13 10:05:00,115.6,115.6,115.58,115.58,16975.0,79.0152,79.0152,79.0015,79.0015,16975.0
2017-06-13 10:10:00,115.58,115.6,115.56,115.57,7655.0,79.0015,79.0152,78.9878,78.9946,7655.0
2017-06-13 10:15:00,115.57,115.58,115.55,115.57,7238.0,78.9946,79.0015,78.981,78.9946,7238.0
2017-06-13 10:20:00,115.57,115.58,115.53,115.57,8552.0,78.9946,79.0015,78.9673,78.9946,8552.0
2017-06-13 10:25:00,115.58,115.62,115.57,115.58,8783.0,79.0015,79.0288,78.9946,79.0015,8783.0
2017-06-13 10:30:00,115.61,115.64,115.6,115.62,15429.0,79.022,79.0425,79.0152,79.0288,15429.0
2017-06-13 10:35:00,115.62,115.62,115.58,115.6,9500.0,79.0288,79.0288,79.0015,79.0152,9500.0
2017-06-13 10:40:00,115.59,115.61,115.55,115.56,91965.0,79.0083,79.022,78.981,78.9878,91965.0
2017-06-13 10:45:00,115.56,115.58,115.56,115.57,9428.0,78.9878,79.0015,78.9878,78.9946,9428.0
2017-06-13 10:50:00,115.57,115.59,115.57,115.58,12763.0,78.9946,79.0083,78.9946,79.0015,12763.0
2017-06-13 10:55:00,115.58,115.59,115.57,115.59,10115.0,79.0015,79.0083,78.9946,79.0083,10115.0
2017-06-13 11:00:00,115.59,115.59,115.56,115.58,10058.0,79.0083,79.0083,78.9878,79.0015,10058.0
2017-06-13 11:05:00,115.58,115.58,115.56,115.58,9300.0,79.0015,79.0015,78.9878,79.0015,9300.0
2017-06-13 11:10:00,115.58,115.58,115.56,115.57,17106.0,79.0015,79.0015,78.9878,78.9946,17106.0
2017-06-13 11:15:00,115.57,115.57,115.55,115.55,2799.0,78.9946,78.9946,78.981,78.981,2799.0
2017-06-13 11:20:00,115.54,115.56,115.54,115.56,3282.0,78.9741,78.9878,78.9741,78.9878,3282.0
2017-06-13 11:25:00,115.56,115.56,115.53,115.53,6040.0,78.9878,78.9878,78.9673,78.9673,6040.0
2017-06-13 11:30:00,115.53,115.55,115.53,115.54,4067.0,78.9673,78.981,78.9673,78.9741,4067.0
2017-06-13 11:35:00,115.54,115.55,115.54,115.54,6381.0,78.9741,78.981,78.9741,78.9741,6381.0
2017-06-13 11:40:00,115.54,115.56,115.54,115.55,2300.0,78.9741,78.9878,78.9741,78.981,2300.0
2017-06-13 11:45:00,115.57,115.59,115.56,115.57,5569.0,78.9946,79.0083,78.9878,78.9946,5569.0
2017-06-13 11:50:00,115.57,115.57,115.56,115.56,4134.0,78.9946,78.9946,78.9878,78.9878,4134.0
2017-06-13 11:55:00,115.56,115.57,115.56,115.56,1485.0,78.9878,78.9946,78.9878,78.9878,1485.0
2017-06-13 12:00:00,115.57,115.57,115.55,115.56,2815.0,78.9946,78.9946,78.981,78.9878,2815.0
2017-06-13 12:05:00,115.56,115.56,115.55,115.56,5765.0,78.9878,78.9878,78.981,78.9878,5765.0
2017-06-13 12:10:00,115.56,115.56,115.55,115.56,500.0,78.9878,78.9878,78.981,78.9878,500.0
2017-06-13 12:15:00,115.56,115.56,115.55,115.56,5236.0,78.9878,78.9878,78.981,78.9878,5236.0
2017-06-13 12:20:00,115.57,115.57,115.55,115.55,3514.0,78.9946,78.9946,78.981,78.981,3514.0
2017-06-13 12:25:00,115.55,115.56,115.55,115.55,1759.0,78.981,78.9878,78.981,78.981,1759.0
2017-06-13 12:30:00,115.55,115.56,115.55,115.55,2900.0,78.981,78.9878,78.981,78.981,2900.0
2017-06-13 12:35:00,115.55,115.56,115.55,115.56,2215.0,78.981,78.9878,78.981,78.9878,2215.0
2017-06-13 12:40:00,115.56,115.59,115.56,115.59,3816.0,78.9878,79.0083,78.9878,79.0083,3816.0
2017-06-13 12:45:00,115.59,115.62,115.58,115.62,1371.0,79.0083,79.0288,79.0015,79.0288,1371.0
2017-06-13 12:50:00,115.62,115.63,115.62,115.63,31680.0,79.0288,79.0357,79.0288,79.0357,31680.0
2017-06-13 12:55:00,115.62,115.63,115.61,115.62,2279.0,79.0288,79.0357,79.022,79.0288,2279.0
2017-06-13 13:00:00,115.62,115.63,115.61,115.62,4618.0,79.0288,79.0357,79.022,79.0288,4618.0
2017-06-13 13:05:00,115.61,115.61,115.61,115.61,300.0,79.022,79.022,79.022,79.022,300.0
2017-06-13 13:10:00,115.62,115.63,115.61,115.63,4073.0,79.0288,79.0357,79.022,79.0357,4073.0
2017-06-13 13:15:00,115.63,115.63,115.61,115.62,3598.0,79.0357,79.0357,79.022,79.0288,3598.0
2017-06-13 13:20:00,115.62,115.63,115.61,115.63,7189.0,79.0288,79.0357,79.022,79.0357,7189.0
2017-06-13 13:25:00,115.63,115.65,115.63,115.65,3170.0,79.0357,79.0493,79.0357,79.0493,3170.0
2017-06-13 13:30:00,115.65,115.65,115.63,115.64,1555.0,79.0493,79.0493,79.0357,79.0425,1555.0
2017-06-13 13:35:00,115.64,115.64,115.63,115.64,20088.0,79.0425,79.0425,79.0357,79.0425,20088.0
2017-06-13 13:40:00,115.64,115.64,115.63,115.64,12137.0,79.0425,79.0425,79.0357,79.0425,12137.0
2017-06-13 13:45:00,115.64,115.64,115.63,115.63,1742.0,79.0425,79.0425,79.0357,79.0357,1742.0
2017-06-13 13:50:00,115.64,115.64,115.63,115.64,19799.0,79.0425,79.0425,79.0357,79.0425,19799.0
2017-06-13 13:55:00,115.64,115.64,115.62,115.64,11665.0,79.0425,79.0425,79.0288,79.0425,11665.0
2017-06-13 14:00:00,115.64,115.65,115.63,115.65,7158.0,79.0425,79.0493,79.0357,79.0493,7158.0
2017-06-13 14:05:00,115.64,115.66,115.63,115.65,17145.0,79.0425,79.0562,79.0357,79.0493,17145.0
2017-06-13 14:10:00,115.64,115.66,115.64,115.65,3837.0,79.0425,79.0562,79.0425,79.0493,3837.0
2017-06-13 14:15:00,115.65,115.66,115.64,115.66,5849.0,79.0493,79.0562,79.0425,79.0562,5849.0
2017-06-13 14:20:00,115.66,115.66,115.65,115.65,1900.0,79.0562,79.0562,79.0493,79.0493,1900.0
2017-06-13 14:25:00,115.65,115.65,115.63,115.64,8298.0,79.0493,79.0493,79.0357,79.0425,8298.0
2017-06-13 14:30:00,115.64,115.65,115.63,115.65,4498.0,79.0425,79.0493,79.0357,79.0493,4498.0
2017-06-13 14:35:00,115.65,115.65,115.64,115.65,2625.0,79.0493,79.0493,79.0425,79.0493,2625.0
2017-06-13 14:40:00,115.65,115.65,115.64,115.64,8781.0,79.0493,79.0493,79.0425,79.0425,8781.0
2017-06-13 14:45:00,115.64,115.65,115.62,115.63,7757.0,79.0425,79.0493,79.0288,79.0357,7757.0
2017-06-13 14:50:00,115.63,115.65,115.63,115.65,4626.0,79.0357,79.0493,79.0357,79.0493,4626.0
2017-06-13 14:55:00,115.65,115.66,115.63,115.66,9030.0,79.0493,79.0562,79.0357,79.0562,9030.0
2017-06-13 15:00:00,115.66,115.66,115.65,115.66,1700.0,79.0562,79.0562,79.0493,79.0562,1700.0
2017-06-13 15:05:00,115.66,115.66,115.65,115.66,6844.0,79.0562,79.0562,79.0493,79.0562,6844.0
2017-06-13 15:10:00,115.65,115.66,115.65,115.66,2641.0,79.0493,79.0562,79.0493,79.0562,2641.0
2017-06-13 15:15:00,115.66,115.66,115.64,115.65,6088.0,79.0562,79.0562,79.0425,79.0493,6088.0
2017-06-13 15:20:00,115.64,115.65,115.64,115.65,4837.0,79.0425,79.0493,79.0425,79.0493,4837.0
2017-06-13 15:25:00,115.64,115.65,115.64,115.64,5672.0,79.0425,79.0493,79.0425,79.0425,5672.0
2017-06-13 15:30:00,115.65,115.66,115.64,115.65,15015.0,79.0493,79.0562,79.0425,79.0493,15015.0
2017-06-13 15:35:00,115.65,115.66,115.65,115.66,14517.0,79.0493,79.0562,79.0493,79.0562,14517.0
2017-06-13 15:40:00,115.66,115.66,115.65,115.66,3169.0,79.0562,79.0562,79.0493,79.0562,3169.0
2017-06-13 15:45:00,115.66,115.67,115.65,115.67,7672.0,79.0562,79.063,79.0493,79.063,7672.0
2017-06-13 15:50:00,115.67,115.67,115.64,115.64,15536.0,79.063,79.063,79.0425,79.0425,15536.0
2017-06-13 15:55:00,115.65,115.7,115.64,115.7,63909.0,79.0493,79.0835,79.0425,79.0835,63909.0
2017-06-14 09:30:00,116.07,116.23,116.01,116.15,35510.0,79.3364,79.4458,79.2954,79.3911,35510.0
2017-06-14 09:35:00,116.2,116.27,116.14,116.26,75177.0,79.4253,79.4731,79.3843,79.4663,75177.0
2017-06-14 09:40:00,116.26,116.29,116.25,116.28,60520.0,79.4663,79.4868,79.4594,79.4799,60520.0
2017-06-14 09:45:00,116.28,116.3,116.27,116.29,50421.0,79.4799,79.4936,79.4731,79.4868,50421.0
2017-06-14 09:50:00,116.29,116.33,116.29,116.31,35998.0,79.4868,79.5141,79.4868,79.5005,35998.0
2017-06-14 09:55:00,116.31,116.34,116.3,116.34,20700.0,79.5005,79.521,79.4936,79.521,20700.0
2017-06-14 10:00:00,116.34,116.35,116.25,116.28,52585.0,79.521,79.5278,79.4594,79.4799,52585.0
2017-06-14 10:05:00,116.28,116.28,116.27,116.27,28082.0,79.4799,79.4799,79.4731,79.4731,28082.0
2017-06-14 10:10:00,116.27,116.31,116.26,116.27,386461.0,79.4731,79.5005,79.4663,79.4731,386461.0
2017-06-14 10:15:00,116.27,116.3,116.26,116.29,186949.0,79.4731,79.4936,79.4663,79.4868,186949.0
2017-06-14 10:20:00,116.29,116.31,116.28,116.3,31681.0,79.4868,79.5005,79.4799,79.4936,31681.0
2017-06-14 10:25:00,116.31,116.32,116.3,116.31,11021.0,79.5005,79.5073,79.4936,79.5005,11021.0
2017-06-14 10:30:00,116.31,116.35,116.28,116.33,114526.0,79.5005,79.5278,79.4799,79.5141,114526.0
2017-06-14 10:35:00,116.33,116.35,116.32,116.35,2667.0,79.5141,79.5278,79.5073,79.5278,2667.0
2017-06-14 10:40:00,116.35,116.35,116.29,116.3,96209.0,79.5278,79.5278,79.4868,79.4936,96209.0
2017-06-14 10:45:00,116.31,116.33,116.29,116.32,53466.0,79.5005,79.5141,79.4868,79.5073,53466.0
2017-06-14 10:50:00,116.31,116.32,116.31,116.32,936.0,79.5005,79.5073,79.5005,79.5073,936.0
2017-06-14 10:55:00,116.32,116.32,116.29,116.31,66483.0,79.5073,79.5073,79.4868,79.5005,66483.0
2017-06-14 11:00:00,116.32,116.33,116.31,116.33,5670.0,79.5073,79.5141,79.5005,79.5141,5670.0
2017-06-14 11:05:00,116.33,116.34,116.32,116.34,10425.0,79.5141,79.521,79.5073,79.521,10425.0
2017-06-14 11:10:00,116.34,116.34,116.32,116.33,11453.0,79.521,79.521,79.5073,79.5141,11453.0
2017-06-14 11:15:00,116.33,116.33,116.31,116.32,11615.0,79.5141,79.5141,79.5005,79.5073,11615.0
2017-06-14 11:20:00,116.32,116.33,116.28,116.29,11314.0,79.5073,79.5141,79.4799,79.4868,11314.0
2017-06-14 11:25:00,116.29,116.31,116.28,116.31,10296.0,79.4868,79.5005,79.4799,79.5005,10296.0
2017-06-14 11:30:00,116.31,116.32,116.28,116.29,14216.0,79.5005,79.5073,79.4799,79.4868,14216.0
2017-06-14 11:35:00,116.29,116.29,116.26,116.27,110642.0,79.4868,79.4868,79.4663,79.4731,110642.0
2017-06-14 11:40:00,116.26,116.28,116.26,116.27,8064.0,79.4663,79.4799,79.4663,79.4731,8064.0
2017-06-14 11:45:00,116.28,116.28,116.26,116.27,4000.0,79.4799,79.4799,79.4663,79.4731,4000.0
2017-06-14 11:50:00,116.27,116.27,116.24,116.26,68942.0,79.4731,79.4731,79.4526,79.4663,68942.0
2017-06-14 11:55:00,116.27,116.28,116.26,116.28,44490.0,79.4731,79.4799,79.4663,79.4799,44490.0
2017-06-14 12:00:00,116.28,116.29,116.28,116.29,7800.0,79.4799,79.4868,79.4799,79.4868,7800.0
2017-06-14 12:05:00,116.3,116.31,116.29,116.31,10961.0,79.4936,79.5005,79.4868,79.5005,10961.0
2017-06-14 12:10:00,116.31,116.32,116.29,116.29,36461.0,79.5005,79.5073,79.4868,79.4868,36461.0
2017-06-14 12:15:00,116.29,116.29,116.27,116.28,15300.0,79.4868,79.4868,79.4731,79.4799,15300.0
2017-06-14 12:20:00,116.28,116.3,116.28,116.3,3946.0,79.4799,79.4936,79.4799,79.4936,3946.0
2017-06-14 12:25:00,116.3,116.3,116.29,116.29,6235.0,79.4936,79.4936,79.4868,79.4868,6235.0
2017-06-14 12:30:00,116.29,116.29,116.28,116.29,6143.0,79.4868,79.4868,79.4799,79.4868,6143.0
2017-06-14 12:35:00,116.29,116.31,116.28,116.31,5234.0,79.4868,79.5005,79.4799,79.5005,5234.0
2017-06-14 12:40:00,116.31,116.32,116.29,116.3,15250.0,79.5005,79.5073,79.4868,79.4936,15250.0
2017-06-14 12:45:00,116.3,116.31,116.29,116.3,5273.0,79.4936,79.5005,79.4868,79.4936,5273.0
2017-06-14 12:50:00,116.3,116.3,116.29,116.3,13461.0,79.4936,79.4936,79.4868,79.4936,13461.0
2017-06-14 12:55:00,116.3,116.31,116.29,116.29,15976.0,79.4936,79.5005,79.4868,79.4868,15976.0
2017-06-14 13:00:00,116.29,116.3,116.29,116.3,1977.0,79.4868,79.4936,79.4868,79.4936,1977.0
2017-06-14 13:05:00,116.3,116.3,116.28,116.28,220953.0,79.4936,79.4936,79.4799,79.4799,220953.0
2017-06-14 13:10:00,116.28,116.29,116.28,116.28,1400.0,79.4799,79.4868,79.4799,79.4799,1400.0
2017-06-14 13:15:00,116.28,116.29,116.26,116.27,46509.0,79.4799,79.4868,79.4663,79.4731,46509.0
2017-06-14 13:20:00,116.27,116.27,116.26,116.27,1933.0,79.4731,79.4731,79.4663,79.4731,1933.0
2017-06-14 13:25:00,116.26,116.27,116.26,116.27,1815.0,79.4663,79.4731,79.4663,79.4731,1815.0
2017-06-14 13:30:00,116.27,116.28,116.26,116.26,22407.0,79.4731,79.4799,79.4663,79.4663,22407.0
2017-06-14 13:35:00,116.26,116.26,116.22,116.24,30201.0,79.4663,79.4663,79.4389,79.4526,30201.0
2017-06-14 13:40:00,116.24,116.26,116.23,116.25,254617.0,79.4526,79.4663,79.4458,79.4594,254617.0
2017-06-14 13:45:00,116.25,116.26,116.24,116.25,6687.0,79.4594,79.4663,79.4526,79.4594,6687.0
2017-06-14 13:50:00,116.26,116.26,116.25,116.26,32790.0,79.4663,79.4663,79.4594,79.4663,32790.0
2017-06-14 13:55:00,116.26,116.26,116.24,116.25,32417.0,79.4663,79.4663,79.4526,79.4594,32417.0
2017-06-14 14:00:00,116.27,116.31,116.22,116.3,21844.0,79.4731,79.5005,79.4389,79.4936,21844.0
2017-06-14 14:05:00,116.31,116.32,116.21,116.24,7568.0,79.5005,79.5073,79.4321,79.4526,7568.0
2017-06-14 14:10:00,116.28,116.28,116.25,116.28,2439.0,79.4799,79.4799,79.4594,79.4799,2439.0
2017-06-14 14:15:00,116.25,116.25,116.14,116.14,13054.0,79.4594,79.4594,79.3843,79.3843,13054.0
2017-06-14 14:20:00,116.13,116.17,116.11,116.16,6559.0,79.3774,79.4048,79.3637,79.3979,6559.0
2017-06-14 14:25:00,116.16,116.17,116.11,116.13,15224.0,79.3979,79.4048,79.3637,79.3774,15224.0
2017-06-14 14:30:00,116.13,116.14,116.07,116.07,35982.0,79.3774,79.3843,79.3364,79.3364,35982.0
2017-06-14 14:35:00,116.08,116.08,115.93,116.01,34475.0,79.3432,79.3432,79.2407,79.2954,34475.0
2017-06-14 14:40:00,116.0,116.0,115.91,115.95,32005.0,79.2886,79.2886,79.227,79.2544,32005.0
2017-06-14 14:45:00,115.95,115.99,115.94,115.98,66087.0,79.2544,79.2817,79.2475,79.2749,66087.0
2017-06-14 14:50:00,115.98,115.98,115.95,115.96,8930.0,79.2749,79.2749,79.2544,79.2612,8930.0
2017-06-14 14:55:00,115.97,115.98,115.95,115.96,10810.0,79.2681,79.2749,79.2544,79.2612,10810.0
2017-06-14 15:00:00,115.96,115.96,115.94,115.96,24812.0,79.2612,79.2612,79.2475,79.2612,24812.0
2017-06-14 15:05:00,115.95,115.96,115.92,115.93,31964.0,79.2544,79.2612,79.2339,79.2407,31964.0
2017-06-14 15:10:00,115.92,115.93,115.9,115.91,17222.0,79.2339,79.2407,79.2202,79.227,17222.0
2017-06-14 15:15:00,115.91,115.91,115.86,115.9,23676.0,79.227,79.227,79.1929,79.2202,23676.0
2017-06-14 15:20:00,115.9,115.91,115.84,115.88,16915.0,79.2202,79.227,79.1792,79.2065,16915.0
2017-06-14 15:25:00,115.88,115.93,115.87,115.91,12860.0,79.2065,79.2407,79.1997,79.227,12860.0
2017-06-14 15:30:00,115.91,115.92,115.9,115.92,10390.0,79.227,79.2339,79.2202,79.2339,10390.0
2017-06-14 15:35:00,115.92,115.95,115.91,115.94,9741.0,79.2339,79.2544,79.227,79.2475,9741.0
2017-06-14 15:40:00,115.94,116.01,115.93,116.0,13012.0,79.2475,79.2954,79.2407,79.2886,13012.0
2017-06-14 15:45:00,116.0,116.0,115.97,116.0,8949.0,79.2886,79.2886,79.2681,79.2886,8949.0
2017-06-14 15:50:00,116.0,116.04,115.99,116.04,19501.0,79.2886,79.3159,79.2817,79.3159,19501.0
2017-06-14 15:55:00,116.04,116.04,115.91,115.97,186696.0,79.3159,79.3159,79.227,79.2681,186696.0
2017-06-15 09:30:00,115.94,115.94,115.68,115.68,97096.0,79.2475,79.2475,79.0698,79.0698,97096.0
2017-06-15 09:35:00,115.69,115.69,115.64,115.65,67042.0,79.0767,79.0767,79.0425,79.0493,67042.0
2017-06-15 09:40:00,115.65,115.66,115.62,115.63,38833.0,79.0493,79.0562,79.0288,79.0357,38833.0
2017-06-15 09:45:00,115.63,115.63,115.59,115.59,18338.0,79.0357,79.0357,79.0083,79.0083,18338.0
2017-06-15 09:50:00,115.59,115.64,115.59,115.63,13295.0,79.0083,79.0425,79.0083,79.0357,13295.0
2017-06-15 09:55:00,115.64,115.65,115.59,115.61,23186.0,79.0425,79.0493,79.0083,79.022,23186.0
2017-06-15 10:00:00,115.61,115.62,115.59,115.59,32323.0,79.022,79.0288,79.0083,79.0083,32323.0
2017-06-15 10:05:00,115.6,115.6,115.59,115.6,5256.0,79.0152,79.0152,79.0083,79.0152,5256.0
2017-06-15 10:10:00,115.6,115.61,115.59,115.61,7041.0,79.0152,79.022,79.0083,79.022,7041.0
2017-06-15 10:15:00,115.61,115.61,115.6,115.61,4879.0,79.022,79.022,79.0152,79.022,4879.0
2017-06-15 10:20:00,115.61,115.61,115.6,115.61,3892.0,79.022,79.022,79.0152,79.022,3892.0
2017-06-15 10:25:00,115.6,115.6,115.59,115.59,15542.0,79.0152,79.0152,79.0083,79.0083,15542.0
2017-06-15 10:30:00,115.59,115.6,115.59,115.6,7845.0,79.0083,79.0152,79.0083,79.0152,7845.0
2017-06-15 10:35:00,115.6,115.6,115.59,115.6,13542.0,79.0152,79.0152,79.0083,79.0152,13542.0
2017-06-15 10:40:00,115.6,115.6,115.57,115.59,19872.0,79.0152,79.0152,78.9946,79.0083,19872.0
2017-06-15 10:45:00,115.58,115.6,115.58,115.59,12001.0,79.0015,79.0152,79.0015,79.0083,12001.0
2017-06-15 10:50:00,115.59,115.61,115.59,115.6,5292.0,79.0083,79.022,79.0083,79.0152,5292.0
2017-06-15 10:55:00,115.61,115.62,115.59,115.62,30946.0,79.022,79.0288,79.0083,79.0288,30946.0
2017-06-15 11:00:00,115.62,115.64,115.61,115.64,10361.0,79.0288,79.0425,79.022,79.0425,10361.0
2017-06-15 11:05:00,115.64,115.64,115.63,115.64,3666.0,79.0425,79.0425,79.0357,79.0425,3666.0
2017-06-15 11:10:00,115.64,115.66,115.63,115.64,13799.0,79.0425,79.0562,79.0357,79.0425,13799.0
2017-06-15 11:15:00,115.64,115.64,115.62,115.62,10493.0,79.0425,79.0425,79.0288,79.0288,10493.0
2017-06-15 11:20:00,115.62,115.63,115.61,115.61,7904.0,79.0288,79.0357,79.022,79.022,7904.0
2017-06-15 11:25:00,115.62,115.64,115.61,115.64,12964.0,79.0288,79.0425,79.022,79.0425,12964.0
2017-06-15 11:30:00,115.64,115.66,115.63,115.66,5018.0,79.0425,79.0562,79.0357,79.0562,5018.0
2017-06-15 11:35:00,115.65,115.67,115.65,115.67,8461.0,79.0493,79.063,79.0493,79.063,8461.0
2017-06-15 11:40:00,115.68,115.69,115.67,115.67,9500.0,79.0698,79.0767,79.063,79.063,9500.0
2017-06-15 11:45:00,115.67,115.67,115.65,115.65,2482.0,79.063,79.063,79.0493,79.0493,2482.0
2017-06-15 11:50:00,115.65,115.66,115.63,115.64,5200.0,79.0493,79.0562,79.0357,79.0425,5200.0
2017-06-15 11:55:00,115.64,115.66,115.63,115.63,9734.0,79.0425,79.0562,79.0357,79.0357,9734.0
2017-06-15 12:00:00,115.63,115.65,115.62,115.64,6030.0,79.0357,79.0493,79.0288,79.0425,6030.0
2017-06-15 12:05:00,115.64,115.65,115.62,115.64,18342.0,79.0425,79.0493,79.0288,79.0425,18342.0
2017-06-15 12:10:00,115.64,115.64,115.62,115.62,7636.0,79.0425,79.0425,79.0288,79.0288,7636.0
2017-06-15 12:15:00,115.62,115.64,115.62,115.63,3405.0,79.0288,79.0425,79.0288,79.0357,3405.0
2017-06-15 12:20:00,115.64,115.65,115.63,115.65,23234.0,79.0425,79.0493,79.0357,79.0493,23234.0
2017-06-15 12:25:00,115.65,115.68,115.62,115.67,30136.0,79.0493,79.0698,79.0288,79.063,30136.0
2017-06-15 12:30:00,115.67,115.67,115.66,115.66,13104.0,79.063,79.063,79.0562,79.0562,13104.0
2017-06-15 12:35:00,115.67,115.68,115.65,115.68,180496.0,79.063,79.0698,79.0493,79.0698,180496.0
2017-06-15 12:40:00,115.68,115.69,115.67,115.68,13297.0,79.0698,79.0767,79.063,79.0698,13297.0
2017-06-15 12:45:00,115.68,115.7,115.67,115.7,10393.0,79.0698,79.0835,79.063,79.0835,10393.0
2017-06-15 12:50:00,115.7,115.7,115.68,115.7,16291.0,79.0835,79.0835,79.0698,79.0835,16291.0
2017-06-15 12:55:00,115.69,115.7,115.68,115.69,13947.0,79.0767,79.0835,79.0698,79.0767,13947.0
2017-06-15 13:00:00,115.69,115.69,115.67,115.68,11900.0,79.0767,79.0767,79.063,79.0698,11900.0
2017-06-15 13:05:00,115.67,115.68,115.65,115.66,26641.0,79.063,79.0698,79.0493,79.0562,26641.0
2017-06-15 13:10:00,115.66,115.7,115.66,115.7,7973.0,79.0562,79.0835,79.0562,79.0835,7973.0
2017-06-15 13:15:00,115.7,115.73,115.7,115.72,8344.0,79.0835,79.104,79.0835,79.0972,8344.0
2017-06-15 13:20:00,115.73,115.73,115.67,115.69,10920.0,79.104,79.104,79.063,79.0767,10920.0
2017-06-15 13:25:00,115.7,115.71,115.66,115.67,7100.0,79.0835,79.0903,79.0562,79.063,7100.0
2017-06-15 13:30:00,115.67,115.71,115.67,115.71,8736.0,79.063,79.0903,79.063,79.0903,8736.0
2017-06-15 13:35:00,115.72,115.73,115.68,115.68,17849.0,79.0972,79.104,79.0698,79.0698,17849.0
2017-06-15 13:40:00,115.69,115.7,115.64,115.65,9593.0,79.0767,79.0835,79.0425,79.0493,9593.0
2017-06-15 13:45:00,115.65,115.7,115.64,115.67,23941.0,79.0493,79.0835,79.0425,79.063,23941.0
2017-06-15 13:50:00,115.65,115.68,115.65,115.67,9971.0,79.0493,79.0698,79.0493,79.063,9971.0
2017-06-15 13:55:00,115.68,115.68,115.65,115.65,10147.0,79.0698,79.0698,79.0493,79.0493,10147.0
2017-06-15 14:00:00,115.65,115.65,115.64,115.65,25953.0,79.0493,79.0493,79.0425,79.0493,25953.0
2017-06-15 14:05:00,115.65,115.66,115.64,115.64,52259.0,79.0493,79.0562,79.0425,79.0425,52259.0
2017-06-15 14:10:00,115.65,115.68,115.65,115.68,18119.0,79.0493,79.0698,79.0493,79.0698,18119.0
2017-06-15 14:15:00,115.68,115.69,115.64,115.64,12485.0,79.0698,79.0767,79.0425,79.0425,12485.0
2017-06-15 14:20:00,115.65,115.66,115.64,115.66,4725.0,79.0493,79.0562,79.0425,79.0562,4725.0
2017-06-15 14:25:00,115.67,115.67,115.65,115.65,6588.0,79.063,79.063,79.0493,79.0493,6588.0
2017-06-15 14:30:00,115.66,115.72,115.65,115.71,18468.0,79.0562,79.0972,79.0493,79.0903,18468.0
2017-06-15 14:35:00,115.72,115.74,115.71,115.72,12137.0,79.0972,79.1108,79.0903,79.0972,12137.0
2017-06-15 14:40:00,115.72,115.73,115.68,115.7,8213.0,79.0972,79.104,79.0698,79.0835,8213.0
2017-06-15 14:45:00,115.7,115.7,115.69,115.69,4900.0,79.0835,79.0835,79.0767,79.0767,4900.0
2017-06-15 14:50:00,115.7,115.7,115.69,115.7,6039.0,79.0835,79.0835,79.0767,79.0835,6039.0
2017-06-15 14:55:00,115.7,115.7,115.68,115.69,3841.0,79.0835,79.0835,79.0698,79.0767,3841.0
2017-06-15 15:00:00,115.69,115.69,115.64,115.67,148765.0,79.0767,79.0767,79.0425,79.063,148765.0
2017-06-15 15:05:00,115.67,115.68,115.66,115.67,27332.0,79.063,79.0698,79.0562,79.063,27332.0
2017-06-15 15:10:00,115.67,115.67,115.66,115.67,7285.0,79.063,79.063,79.0562,79.063,7285.0
2017-06-15 15:15:00,115.67,115.69,115.66,115.67,26856.0,79.063,79.0767,79.0562,79.063,26856.0
2017-06-15 15:20:00,115.67,115.68,115.66,115.68,8047.0,79.063,79.0698,79.0562,79.0698,8047.0
2017-06-15 15:25:00,115.68,115.68,115.67,115.68,6917.0,79.0698,79.0698,79.063,79.0698,6917.0
2017-06-15 15:30:00,115.67,115.68,115.66,115.67,17934.0,79.063,79.0698,79.0562,79.063,17934.0
2017-06-15 15:35:00,115.67,115.68,115.63,115.64,31386.0,79.063,79.0698,79.0357,79.0425,31386.0
2017-06-15 15:40:00,115.63,115.64,115.63,115.64,14470.0,79.0357,79.0425,79.0357,79.0425,14470.0
2017-06-15 15:45:00,115.63,115.64,115.61,115.61,23515.0,79.0357,79.0425,79.022,79.022,23515.0
2017-06-15 15:50:00,115.62,115.62,115.58,115.59,68084.0,79.0288,79.0288,79.0015,79.0083,68084.0
2017-06-15 15:55:00,115.59,115.61,115.58,115.59,70835.0,79.0083,79.022,79.0015,79.0083,70835.0
2017-06-16 09:30:00,115.66,115.8,115.58,115.62,30527.0,79.0562,79.1519,79.0015,79.0288,30527.0
2017-06-16 09:35:00,115.61,115.63,115.59,115.63,28800.0,79.022,79.0357,79.0083,79.0357,28800.0
2017-06-16 09:40:00,115.62,115.63,115.59,115.59,14619.0,79.0288,79.0357,79.0083,79.0083,14619.0
2017-06-16 09:45:00,115.59,115.6,115.58,115.59,67332.0,79.0083,79.0152,79.0015,79.0083,67332.0
2017-06-16 09:50:00,115.59,115.59,115.57,115.58,23092.0,79.0083,79.0083,78.9946,79.0015,23092.0
2017-06-16 09:55:00,115.58,115.59,115.57,115.58,30436.0,79.0015,79.0083,78.9946,79.0015,30436.0
2017-06-16 10:00:00,115.58,115.58,115.56,115.57,15433.0,79.0015,79.0015,78.9878,78.9946,15433.0
2017-06-16 10:05:00,115.57,115.58,115.55,115.56,25509.0,78.9946,79.0015,78.981,78.9878,25509.0
2017-06-16 10:10:00,115.55,115.56,115.53,115.53,24382.0,78.981,78.9878,78.9673,78.9673,24382.0
2017-06-16 10:15:00,115.54,115.54,115.5,115.51,30838.0,78.9741,78.9741,78.9468,78.9536,30838.0
2017-06-16 10:20:00,115.51,115.51,115.49,115.49,47675.0,78.9536,78.9536,78.94,78.94,47675.0
2017-06-16 10:25:00,115.49,115.51,115.49,115.5,37031.0,78.94,78.9536,78.94,78.9468,37031.0
2017-06-16 10:30:00,115.51,115.51,115.5,115.5,4057.0,78.9536,78.9536,78.9468,78.9468,4057.0
2017-06-16 10:35:00,115.51,115.54,115.5,115.54,40992.0,78.9536,78.9741,78.9468,78.9741,40992.0
2017-06-16 10:40:00,115.54,115.56,115.53,115.56,15404.0,78.9741,78.9878,78.9673,78.9878,15404.0
2017-06-16 10:45:00,115.55,115.55,115.54,115.54,9553.0,78.981,78.981,78.9741,78.9741,9553.0
2017-06-16 10:50:00,115.54,115.55,115.54,115.55,6826.0,78.9741,78.981,78.9741,78.981,6826.0
2017-06-16 10:55:00,115.54,115.55,115.54,115.55,4174.0,78.9741,78.981,78.9741,78.981,4174.0
2017-06-16 11:00:00,115.55,115.56,115.54,115.55,21673.0,78.981,78.9878,78.9741,78.981,21673.0
2017-06-16 11:05:00,115.55,115.56,115.54,115.56,5679.0,78.981,78.9878,78.9741,78.9878,5679.0
2017-06-16 11:10:00,115.56,115.56,115.54,115.55,18026.0,78.9878,78.9878,78.9741,78.981,18026.0
2017-06-16 11:15:00,115.56,115.57,115.55,115.57,10398.0,78.9878,78.9946,78.981,78.9946,10398.0
2017-06-16 11:20:00,115.57,115.57,115.56,115.56,1073.0,78.9946,78.9946,78.9878,78.9878,1073.0
2017-06-16 11:25:00,115.57,115.57,115.56,115.57,4008.0,78.9946,78.9946,78.9878,78.9946,4008.0
2017-06-16 11:30:00,115.57,115.58,115.56,115.58,13623.0,78.9946,79.0015,78.9878,79.0015,13623.0
2017-06-16 11:35:00,115.58,115.59,115.58,115.59,3942.0,79.0015,79.0083,79.0015,79.0083,3942.0
2017-06-16 11:40:00,115.58,115.59,115.57,115.57,7844.0,79.0015,79.0083,78.9946,78.9946,7844.0
2017-06-16 11:45:00,115.57,115.58,115.57,115.57,2218.0,78.9946,79.0015,78.9946,78.9946,2218.0
2017-06-16 11:50:00,115.58,115.58,115.57,115.58,5428.0,79.0015,79.0015,78.9946,79.0015,5428.0
2017-06-16 11:55:00,115.58,115.58,115.56,115.57,20148.0,79.0015,79.0015,78.9878,78.9946,20148.0
2017-06-16 12:00:00,115.57,115.58,115.57,115.58,2929.0,78.9946,79.0015,78.9946,79.0015,2929.0
2017-06-16 12:05:00,115.58,115.58,115.56,115.57,7645.0,79.0015,79.0015,78.9878,78.9946,7645.0
2017-06-16 12:10:00,115.57,115.57,115.56,115.57,2264.0,78.9946,78.9946,78.9878,78.9946,2264.0
2017-06-16 12:15:00,115.57,115.57,115.56,115.57,4044.0,78.9946,78.9946,78.9878,78.9946,4044.0
2017-06-16 12:20:00,115.56,115.57,115.56,115.56,3804.0,78.9878,78.9946,78.9878,78.9878,3804.0
2017-06-16 12:25:00,115.57,115.57,115.56,115.57,3801.0,78.9946,78.9946,78.9878,78.9946,3801.0
2017-06-16 12:30:00,115.57,115.57,115.56,115.57,7048.0,78.9946,78.9946,78.9878,78.9946,7048.0
2017-06-16 12:35:00,115.56,115.56,115.54,115.55,11740.0,78.9878,78.9878,78.9741,78.981,11740.0
2017-06-16 12:40:00,115.55,115.55,115.54,115.55,2846.0,78.981,78.981,78.9741,78.981,2846.0
2017-06-16 12:45:00,115.55,115.57,115.54,115.55,23683.0,78.981,78.9946,78.9741,78.981,23683.0
2017-06-16 12:50:00,115.55,115.55,115.54,115.54,3098.0,78.981,78.981,78.9741,78.9741,3098.0
2017-06-16 12:55:00,115.55,115.55,115.54,115.54,3182.0,78.981,78.981,78.9741,78.9741,3182.0
2017-06-16 13:00:00,115.55,115.56,115.54,115.56,7750.0,78.981,78.9878,78.9741,78.9878,7750.0
2017-06-16 13:05:00,115.56,115.56,115.55,115.55,500.0,78.9878,78.9878,78.981,78.981,500.0
2017-06-16 13:10:00,115.56,115.56,115.53,115.53,7364.0,78.9878,78.9878,78.9673,78.9673,7364.0
2017-06-16 13:15:00,115.53,115.54,115.53,115.54,2798.0,78.9673,78.9741,78.9673,78.9741,2798.0
2017-06-16 13:20:00,115.54,115.54,115.52,115.53,50258.0,78.9741,78.9741,78.9605,78.9673,50258.0
2017-06-16 13:25:00,115.52,115.54,115.52,115.53,8176.0,78.9605,78.9741,78.9605,78.9673,8176.0
2017-06-16 13:30:00,115.54,115.54,115.52,115.52,18574.0,78.9741,78.9741,78.9605,78.9605,18574.0
2017-06-16 13:35:00,115.53,115.53,115.52,115.52,4418.0,78.9673,78.9673,78.9605,78.9605,4418.0
2017-06-16 13:40:00,115.53,115.53,115.52,115.53,7143.0,78.9673,78.9673,78.9605,78.9673,7143.0
2017-06-16 13:45:00,115.52,115.53,115.52,115.53,13600.0,78.9605,78.9673,78.9605,78.9673,13600.0
2017-06-16 13:50:00,115.53,115.53,115.52,115.52,7547.0,78.9673,78.9673,78.9605,78.9605,7547.0
2017-06-16 13:55:00,115.53,115.53,115.51,115.52,4132.0,78.9673,78.9673,78.9536,78.9605,4132.0
2017-06-16 14:00:00,115.52,115.52,115.51,115.51,4120.0,78.9605,78.9605,78.9536,78.9536,4120.0
2017-06-16 14:05:00,115.51,115.52,115.5,115.51,12700.0,78.9536,78.9605,78.9468,78.9536,12700.0
2017-06-16 14:10:00,115.51,115.52,115.5,115.52,10019.0,78.9536,78.9605,78.9468,78.9605,10019.0
2017-06-16 14:15:00,115.52,115.52,115.51,115.52,6217.0,78.9605,78.9605,78.9536,78.9605,6217.0
2017-06-16 14:20:00,115.52,115.53,115.51,115.53,6800.0,78.9605,78.9673,78.9536,78.9673,6800.0
2017-06-16 14:25:00,115.53,115.53,115.52,115.53,4820.0,78.9673,78.9673,78.9605,78.9673,4820.0
2017-06-16 14:30:00,115.53,115.53,115.52,115.53,3130.0,78.9673,78.9673,78.9605,78.9673,3130.0
2017-06-16 14:35:00,115.53,115.53,115.51,115.52,10107.0,78.9673,78.9673,78.9536,78.9605,10107.0
2017-06-16 14:40:00,115.52,115.54,115.51,115.54,10311.0,78.9605,78.9741,78.9536,78.9741,10311.0
2017-06-16 14:45:00,115.54,115.54,115.53,115.54,1342.0,78.9741,78.9741,78.9673,78.9741,1342.0
2017-06-16 14:50:00,115.53,115.54,115.53,115.53,3078.0,78.9673,78.9741,78.9673,78.9673,3078.0
2017-06-16 14:55:00,115.53,115.53,115.51,115.51,7213.0,78.9673,78.9673,78.9536,78.9536,7213.0
2017-06-16 15:00:00,115.52,115.53,115.51,115.52,13219.0,78.9605,78.9673,78.9536,78.9605,13219.0
2017-06-16 15:05:00,115.52,115.52,115.51,115.52,4139.0,78.9605,78.9605,78.9536,78.9605,4139.0
2017-06-16 15:10:00,115.51,115.52,115.5,115.51,8670.0,78.9536,78.9605,78.9468,78.9536,8670.0
2017-06-16 15:15:00,115.51,115.52,115.5,115.52,9567.0,78.9536,78.9605,78.9468,78.9605,9567.0
2017-06-16 15:20:00,115.52,115.52,115.51,115.51,3374.0,78.9605,78.9605,78.9536,78.9536,3374.0
2017-06-16 15:25:00,115.52,115.52,115.51,115.51,6330.0,78.9605,78.9605,78.9536,78.9536,6330.0
2017-06-16 15:30:00,115.51,115.52,115.5,115.51,6855.0,78.9536,78.9605,78.9468,78.9536,6855.0
2017-06-16 15:35:00,115.52,115.52,115.51,115.52,8127.0,78.9605,78.9605,78.9536,78.9605,8127.0
2017-06-16 15:40:00,115.52,115.52,115.5,115.51,18635.0,78.9605,78.9605,78.9468,78.9536,18635.0
2017-06-16 15:45:00,115.51,115.51,115.5,115.51,15269.0,78.9536,78.9536,78.9468,78.9536,15269.0
2017-06-16 15:50:00,115.51,115.54,115.5,115.54,24928.0,78.9536,78.9741,78.9468,78.9741,24928.0
2017-06-16 15:55:00,115.55,115.59,115.54,115.55,37048.0,78.981,79.0083,78.9741,78.981,37048.0
2017-06-19 09:30:00,115.54,115.78,115.54,115.59,13760.0,78.9741,79.1382,78.9741,79.0083,13760.0
2017-06-19 09:35:00,115.59,115.63,115.56,115.62,20605.0,79.0083,79.0357,78.9878,79.0288,20605.0
2017-06-19 09:40:00,115.63,115.68,115.62,115.65,22997.0,79.0357,79.0698,79.0288,79.0493,22997.0
2017-06-19 09:45:00,115.67,115.69,115.65,115.69,8545.0,79.063,79.0767,79.0493,79.0767,8545.0
2017-06-19 09:50:00,115.69,115.69,115.64,115.65,28570.0,79.0767,79.0767,79.0425,79.0493,28570.0
2017-06-19 09:55:00,115.65,115.66,115.63,115.63,9052.0,79.0493,79.0562,79.0357,79.0357,9052.0
2017-06-19 10:00:00,115.61,115.65,115.61,115.64,20251.0,79.022,79.0493,79.022,79.0425,20251.0
2017-06-19 10:05:00,115.64,115.69,115.64,115.69,11718.0,79.0425,79.0767,79.0425,79.0767,11718.0
2017-06-19 10:10:00,115.69,115.69,115.67,115.68,7028.0,79.0767,79.0767,79.063,79.0698,7028.0
2017-06-19 10:15:00,115.68,115.68,115.66,115.67,2068.0,79.0698,79.0698,79.0562,79.063,2068.0
2017-06-19 10:20:00,115.68,115.7,115.67,115.7,6848.0,79.0698,79.0835,79.063,79.0835,6848.0
2017-06-19 10:25:00,115.7,115.7,115.68,115.7,7705.0,79.0835,79.0835,79.0698,79.0835,7705.0
2017-06-19 10:30:00,115.7,115.7,115.68,115.7,26443.0,79.0835,79.0835,79.0698,79.0835,26443.0
2017-06-19 10:35:00,115.7,115.7,115.67,115.67,7171.0,79.0835,79.0835,79.063,79.063,7171.0
2017-06-19 10:40:00,115.68,115.68,115.66,115.67,137462.0,79.0698,79.0698,79.0562,79.063,137462.0
2017-06-19 10:45:00,115.66,115.67,115.66,115.66,4033.0,79.0562,79.063,79.0562,79.0562,4033.0
2017-06-19 10:50:00,115.66,115.67,115.65,115.66,7985.0,79.0562,79.063,79.0493,79.0562,7985.0
2017-06-19 10:55:00,115.66,115.66,115.65,115.66,1977.0,79.0562,79.0562,79.0493,79.0562,1977.0
2017-06-19 11:00:00,115.66,115.66,115.61,115.61,156523.0,79.0562,79.0562,79.022,79.022,156523.0
2017-06-19 11:05:00,115.62,115.64,115.61,115.63,8772.0,79.0288,79.0425,79.022,79.0357,8772.0
2017-06-19 11:10:00,115.64,115.64,115.63,115.63,8590.0,79.0425,79.0425,79.0357,79.0357,8590.0
2017-06-19 11:15:00,115.63,115.64,115.61,115.62,20891.0,79.0357,79.0425,79.022,79.0288,20891.0
2017-06-19 11:20:00,115.61,115.62,115.61,115.61,7530.0,79.022,79.0288,79.022,79.022,7530.0
2017-06-19 11:25:00,115.61,115.62,115.6,115.6,7396.0,79.022,79.0288,79.0152,79.0152,7396.0
2017-06-19 11:30:00,115.61,115.61,115.59,115.61,11013.0,79.022,79.022,79.0083,79.022,11013.0
2017-06-19 11:35:00,115.61,115.62,115.6,115.61,4794.0,79.022,79.0288,79.0152,79.022,4794.0
2017-06-19 11:40:00,115.61,115.62,115.59,115.59,8388.0,79.022,79.0288,79.0083,79.0083,8388.0
2017-06-19 11:45:00,115.6,115.62,115.59,115.61,5637.0,79.0152,79.0288,79.0083,79.022,5637.0
2017-06-19 11:50:00,115.61,115.61,115.6,115.61,2900.0,79.022,79.022,79.0152,79.022,2900.0
2017-06-19 11:55:00,115.61,115.61,115.6,115.6,2794.0,79.022,79.022,79.0152,79.0152,2794.0
2017-06-19 12:00:00,115.6,115.6,115.59,115.59,5456.0,79.0152,79.0152,79.0083,79.0083,5456.0
2017-06-19 12:05:00,115.58,115.59,115.58,115.59,400.0,79.0015,79.0083,79.0015,79.0083,400.0
2017-06-19 12:10:00,115.59,115.59,115.58,115.59,892.0,79.0083,79.0083,79.0015,79.0083,892.0
2017-06-19 12:15:00,115.59,115.59,115.53,115.53,2590.0,79.0083,79.0083,78.9673,78.9673,2590.0
2017-06-19 12:20:00,115.53,115.54,115.5,115.5,7720.0,78.9673,78.9741,78.9468,78.9468,7720.0
2017-06-19 12:25:00,115.51,115.53,115.5,115.52,4506.0,78.9536,78.9673,78.9468,78.9605,4506.0
2017-06-19 12:30:00,115.52,115.52,115.5,115.5,8044.0,78.9605,78.9605,78.9468,78.9468,8044.0
2017-06-19 12:35:00,115.5,115.51,115.48,115.48,6114.0,78.9468,78.9536,78.9331,78.9331,6114.0
2017-06-19 12:40:00,115.48,115.51,115.47,115.5,10131.0,78.9331,78.9536,78.9263,78.9468,10131.0
2017-06-19 12:45:00,115.49,115.49,115.47,115.48,5500.0,78.94,78.94,78.9263,78.9331,5500.0
2017-06-19 12:50:00,115.48,115.48,115.45,115.45,7684.0,78.9331,78.9331,78.9126,78.9126,7684.0
2017-06-19 12:55:00,115.45,115.46,115.44,115.45,7814.0,78.9126,78.9195,78.9058,78.9126,7814.0
2017-06-19 13:00:00,115.44,115.44,115.43,115.43,9384.0,78.9058,78.9058,78.899,78.899,9384.0
2017-06-19 13:05:00,115.43,115.43,115.42,115.43,9480.0,78.899,78.899,78.8921,78.899,9480.0
2017-06-19 13:10:00,115.44,115.45,115.43,115.43,2906.0,78.9058,78.9126,78.899,78.899,2906.0
2017-06-19 13:15:00,115.43,115.44,115.42,115.43,6415.0,78.899,78.9058,78.8921,78.899,6415.0
2017-06-19 13:20:00,115.43,115.43,115.42,115.43,4400.0,78.899,78.899,78.8921,78.899,4400.0
2017-06-19 13:25:00,115.42,115.43,115.4,115.41,14782.0,78.8921,78.899,78.8784,78.8853,14782.0
2017-06-19 13:30:00,115.4,115.41,115.4,115.4,7407.0,78.8784,78.8853,78.8784,78.8784,7407.0
2017-06-19 13:35:00,115.41,115.42,115.4,115.42,5500.0,78.8853,78.8921,78.8784,78.8921,5500.0
2017-06-19 13:40:00,115.42,115.43,115.41,115.43,5090.0,78.8921,78.899,78.8853,78.899,5090.0
2017-06-19 13:45:00,115.42,115.47,115.42,115.46,14593.0,78.8921,78.9263,78.8921,78.9195,14593.0
2017-06-19 13:50:00,115.47,115.47,115.43,115.44,10073.0,78.9263,78.9263,78.899,78.9058,10073.0
2017-06-19 13:55:00,115.43,115.44,115.41,115.43,17407.0,78.899,78.9058,78.8853,78.899,17407.0
2017-06-19 14:00:00,115.44,115.44,115.41,115.42,9611.0,78.9058,78.9058,78.8853,78.8921,9611.0
2017-06-19 14:05:00,115.42,115.42,115.4,115.41,8499.0,78.8921,78.8921,78.8784,78.8853,8499.0
2017-06-19 14:10:00,115.42,115.42,115.4,115.4,11112.0,78.8921,78.8921,78.8784,78.8784,11112.0
2017-06-19 14:15:00,115.4,115.41,115.39,115.39,9946.0,78.8784,78.8853,78.8716,78.8716,9946.0
2017-06-19 14:20:00,115.4,115.4,115.38,115.39,21488.0,78.8784,78.8784,78.8648,78.8716,21488.0
2017-06-19 14:25:00,115.39,115.39,115.38,115.38,13427.0,78.8716,78.8716,78.8648,78.8648,13427.0
2017-06-19 14:30:00,115.39,115.39,115.37,115.38,11841.0,78.8716,78.8716,78.8579,78.8648,11841.0
2017-06-19 14:35:00,115.38,115.38,115.37,115.38,8625.0,78.8648,78.8648,78.8579,78.8648,8625.0
2017-06-19 14:40:00,115.37,115.38,115.35,115.35,13881.0,78.8579,78.8648,78.8443,78.8443,13881.0
2017-06-19 14:45:00,115.36,115.36,115.33,115.33,45764.0,78.8511,78.8511,78.8306,78.8306,45764.0
2017-06-19 14:50:00,115.33,115.34,115.32,115.33,29605.0,78.8306,78.8374,78.8238,78.8306,29605.0
2017-06-19 14:55:00,115.34,115.35,115.32,115.33,15661.0,78.8374,78.8443,78.8238,78.8306,15661.0
2017-06-19 15:00:00,115.33,115.33,115.3,115.3,32226.0,78.8306,78.8306,78.8101,78.8101,32226.0
2017-06-19 15:05:00,115.3,115.32,115.29,115.3,39268.0,78.8101,78.8238,78.8033,78.8101,39268.0
2017-06-19 15:10:00,115.3,115.34,115.29,115.32,31616.0,78.8101,78.8374,78.8033,78.8238,31616.0
2017-06-19 15:15:00,115.32,115.33,115.3,115.3,44849.0,78.8238,78.8306,78.8101,78.8101,44849.0
2017-06-19 15:20:00,115.3,115.31,115.28,115.28,35032.0,78.8101,78.8169,78.7964,78.7964,35032.0
2017-06-19 15:25:00,115.28,115.3,115.24,115.25,49213.0,78.7964,78.8101,78.7691,78.7759,49213.0
2017-06-19 15:30:00,115.25,115.27,115.24,115.27,24562.0,78.7759,78.7896,78.7691,78.7896,24562.0
2017-06-19 15:35:00,115.27,115.36,115.27,115.34,9990.0,78.7896,78.8511,78.7896,78.8374,9990.0
2017-06-19 15:40:00,115.34,115.4,115.32,115.38,20076.0,78.8374,78.8784,78.8238,78.8648,20076.0
2017-06-19 15:45:00,115.37,115.43,115.37,115.4,21960.0,78.8579,78.899,78.8579,78.8784,21960.0
2017-06-19 15:50:00,115.42,115.43,115.41,115.42,17236.0,78.8921,78.899,78.8853,78.8921,17236.0
2017-06-19 15:55:00,115.42,115.46,115.41,115.45,69098.0,78.8921,78.9195,78.8853,78.9126,69098.0
2017-06-20 09:30:00,115.17,115.22,115.06,115.06,22635.0,78.7212,78.7554,78.646,78.646,22635.0
2017-06-20 09:35:00,115.06,115.1,115.04,115.07,14916.0,78.646,78.6734,78.6324,78.6529,14916.0
2017-06-20 09:40:00,115.09,115.09,115.06,115.08,15973.0,78.6666,78.6666,78.646,78.6597,15973.0
2017-06-20 09:45:00,115.08,115.09,115.04,115.06,63041.0,78.6597,78.6666,78.6324,78.646,63041.0
2017-06-20 09:50:00,115.05,115.05,115.04,115.04,7033.0,78.6392,78.6392,78.6324,78.6324,7033.0
2017-06-20 09:55:00,115.04,115.05,115.03,115.05,49882.0,78.6324,78.6392,78.6255,78.6392,49882.0
2017-06-20 10:00:00,115.05,115.05,115.04,115.04,7489.0,78.6392,78.6392,78.6324,78.6324,7489.0
2017-06-20 10:05:00,115.04,115.05,115.03,115.04,11501.0,78.6324,78.6392,78.6255,78.6324,11501.0
2017-06-20 10:10:00,115.04,115.04,115.02,115.04,13089.0,78.6324,78.6324,78.6187,78.6324,13089.0
2017-06-20 10:15:00,115.03,115.1,115.03,115.05,24529.0,78.6255,78.6734,78.6255,78.6392,24529.0
2017-06-20 10:20:00,115.06,115.07,115.05,115.05,6014.0,78.646,78.6529,78.6392,78.6392,6014.0
2017-06-20 10:25:00,115.06,115.06,115.01,115.03,58787.0,78.646,78.646,78.6119,78.6255,58787.0
2017-06-20 10:30:00,115.03,115.03,114.97,115.0,148839.0,78.6255,78.6255,78.5845,78.605,148839.0
2017-06-20 10:35:00,114.99,115.0,114.99,114.99,18743.0,78.5982,78.605,78.5982,78.5982,18743.0
2017-06-20 10:40:00,114.99,115.0,114.97,115.0,31000.0,78.5982,78.605,78.5845,78.605,31000.0
2017-06-20 10:45:00,115.0,115.0,114.99,115.0,1813.0,78.605,78.605,78.5982,78.605,1813.0
2017-06-20 10:50:00,115.0,115.0,114.99,114.99,14797.0,78.605,78.605,78.5982,78.5982,14797.0
2017-06-20 10:55:00,115.0,115.02,114.99,115.01,6614.0,78.605,78.6187,78.5982,78.6119,6614.0
2017-06-20 11:00:00,115.01,115.02,115.0,115.01,27719.0,78.6119,78.6187,78.605,78.6119,27719.0
2017-06-20 11:05:00,115.02,115.03,115.02,115.03,3242.0,78.6187,78.6255,78.6187,78.6255,3242.0
2017-06-20 11:10:00,115.02,115.03,115.01,115.03,24087.0,78.6187,78.6255,78.6119,78.6255,24087.0
2017-06-20 11:15:00,115.02,115.03,115.0,115.0,24869.0,78.6187,78.6255,78.605,78.605,24869.0
2017-06-20 11:20:00,115.0,115.0,114.99,114.99,9319.0,78.605,78.605,78.5982,78.5982,9319.0
2017-06-20 11:25:00,115.0,115.0,114.98,115.0,85262.0,78.605,78.605,78.5914,78.605,85262.0
2017-06-20 11:30:00,115.0,115.0,114.99,115.0,9648.0,78.605,78.605,78.5982,78.605,9648.0
2017-06-20 11:35:00,115.0,115.0,114.99,114.99,33218.0,78.605,78.605,78.5982,78.5982,33218.0
2017-06-20 11:40:00,114.99,114.99,114.97,114.97,12463.0,78.5982,78.5982,78.5845,78.5845,12463.0
2017-06-20 11:45:00,114.97,114.99,114.97,114.99,19166.0,78.5845,78.5982,78.5845,78.5982,19166.0
2017-06-20 11:50:00,114.98,115.0,114.97,114.97,24097.0,78.5914,78.605,78.5845,78.5845,24097.0
2017-06-20 11:55:00,114.98,115.0,114.96,114.96,28680.0,78.5914,78.605,78.5777,78.5777,28680.0
2017-06-20 12:00:00,114.97,114.97,114.93,114.93,86336.0,78.5845,78.5845,78.5572,78.5572,86336.0
2017-06-20 12:05:00,114.93,114.93,114.89,114.92,52050.0,78.5572,78.5572,78.5299,78.5504,52050.0
2017-06-20 12:10:00,114.91,114.92,114.9,114.9,6689.0,78.5435,78.5504,78.5367,78.5367,6689.0
2017-06-20 12:15:00,114.89,114.93,114.89,114.93,58654.0,78.5299,78.5572,78.5299,78.5572,58654.0
2017-06-20 12:20:00,114.92,114.93,114.92,114.93,41620.0,78.5504,78.5572,78.5504,78.5572,41620.0
2017-06-20 12:25:00,114.93,114.93,114.85,114.86,10558.0,78.5572,78.5572,78.5025,78.5093,10558.0
2017-06-20 12:30:00,114.86,114.89,114.85,114.89,15400.0,78.5093,78.5299,78.5025,78.5299,15400.0
2017-06-20 12:35:00,114.9,114.91,114.89,114.91,10910.0,78.5367,78.5435,78.5299,78.5435,10910.0
2017-06-20 12:40:00,114.9,114.91,114.9,114.91,7363.0,78.5367,78.5435,78.5367,78.5435,7363.0
2017-06-20 12:45:00,114.9,114.9,114.88,114.88,11207.0,78.5367,78.5367,78.523,78.523,11207.0
2017-06-20 12:50:00,114.88,114.89,114.84,114.85,143256.0,78.523,78.5299,78.4957,78.5025,143256.0
2017-06-20 12:55:00,114.86,114.86,114.85,114.86,7600.0,78.5093,78.5093,78.5025,78.5093,7600.0
2017-06-20 13:00:00,114.85,114.86,114.85,114.85,11091.0,78.5025,78.5093,78.5025,78.5025,11091.0
2017-06-20 13:05:00,114.85,114.88,114.82,114.87,64576.0,78.5025,78.523,78.482,78.5162,64576.0
2017-06-20 13:10:00,114.87,114.88,114.86,114.88,61667.0,78.5162,78.523,78.5093,78.523,61667.0
2017-06-20 13:15:00,114.88,114.91,114.88,114.91,58065.0,78.523,78.5435,78.523,78.5435,58065.0
2017-06-20 13:20:00,114.91,114.96,114.91,114.96,51053.0,78.5435,78.5777,78.5435,78.5777,51053.0
2017-06-20 13:25:00,114.96,114.96,114.89,114.91,46332.0,78.5777,78.5777,78.5299,78.5435,46332.0
2017-06-20 13:30:00,114.91,114.92,114.91,114.91,6794.0,78.5435,78.5504,78.5435,78.5435,6794.0
2017-06-20 13:35:00,114.92,114.94,114.91,114.92,14591.0,78.5504,78.564,78.5435,78.5504,14591.0
2017-06-20 13:40:00,114.92,114.92,114.91,114.92,3300.0,78.5504,78.5504,78.5435,78.5504,3300.0
2017-06-20 13:45:00,114.91,114.91,114.87,114.89,16969.0,78.5435,78.5435,78.5162,78.5299,16969.0
2017-06-20 13:50:00,114.9,114.91,114.89,114.91,5141.0,78.5367,78.5435,78.5299,78.5435,5141.0
2017-06-20 13:55:00,114.92,114.92,114.9,114.91,10871.0,78.5504,78.5504,78.5367,78.5435,10871.0
2017-06-20 14:00:00,114.92,114.93,114.91,114.93,8432.0,78.5504,78.5572,78.5435,78.5572,8432.0
2017-06-20 14:05:00,114.93,114.93,114.91,114.91,28637.0,78.5572,78.5572,78.5435,78.5435,28637.0
2017-06-20 14:10:00,114.92,114.92,114.9,114.92,8785.0,78.5504,78.5504,78.5367,78.5504,8785.0
2017-06-20 14:15:00,114.92,114.93,114.91,114.92,6298.0,78.5504,78.5572,78.5435,78.5504,6298.0
2017-06-20 14:20:00,114.92,114.96,114.92,114.94,11927.0,78.5504,78.5777,78.5504,78.564,11927.0
2017-06-20 14:25:00,114.94,114.96,114.94,114.96,21963.0,78.564,78.5777,78.564,78.5777,21963.0
2017-06-20 14:30:00,114.95,114.96,114.94,114.95,8660.0,78.5709,78.5777,78.564,78.5709,8660.0
2017-06-20 14:35:00,114.95,114.95,114.94,114.94,6867.0,78.5709,78.5709,78.564,78.564,6867.0
2017-06-20 14:40:00,114.95,114.95,114.93,114.95,6862.0,78.5709,78.5709,78.5572,78.5709,6862.0
2017-06-20 14:45:00,114.95,114.95,114.92,114.93,11391.0,78.5709,78.5709,78.5504,78.5572,11391.0
2017-06-20 14:50:00,114.93,114.97,114.92,114.97,9983.0,78.5572,78.5845,78.5504,78.5845,9983.0
2017-06-20 14:55:00,114.98,114.98,114.96,114.97,5071.0,78.5914,78.5914,78.5777,78.5845,5071.0
2017-06-20 15:00:00,114.96,114.97,114.93,114.94,4628.0,78.5777,78.5845,78.5572,78.564,4628.0
2017-06-20 15:05:00,114.94,114.97,114.93,114.96,16240.0,78.564,78.5845,78.5572,78.5777,16240.0
2017-06-20 15:10:00,114.96,114.98,114.95,114.98,76562.0,78.5777,78.5914,78.5709,78.5914,76562.0
2017-06-20 15:15:00,114.97,114.98,114.97,114.98,13427.0,78.5845,78.5914,78.5845,78.5914,13427.0
2017-06-20 15:20:00,114.97,115.0,114.97,114.99,24169.0,78.5845,78.605,78.5845,78.5982,24169.0
2017-06-20 15:25:00,114.99,115.0,114.99,115.0,25498.0,78.5982,78.605,78.5982,78.605,25498.0
2017-06-20 15:30:00,114.99,115.0,114.99,114.99,11137.0,78.5982,78.605,78.5982,78.5982,11137.0
2017-06-20 15:35:00,115.0,115.0,114.93,114.94,9556.0,78.605,78.605,78.5572,78.564,9556.0
2017-06-20 15:40:00,114.94,114.95,114.92,114.93,54711.0,78.564,78.5709,78.5504,78.5572,54711.0
2017-06-20 15:45:00,114.93,114.96,114.92,114.94,58178.0,78.5572,78.5777,78.5504,78.564,58178.0
2017-06-20 15:50:00,114.94,114.96,114.93,114.95,42077.0,78.564,78.5777,78.5572,78.5709,42077.0
2017-06-20 15:55:00,114.96,114.97,114.89,114.91,91794.0,78.5777,78.5845,78.5299,78.5435,91794.0
2017-06-21 09:30:00,115.11,115.11,114.92,114.94,6243.0,78.6802,78.6802,78.5504,78.564,6243.0
2017-06-21 09:35:00,114.96,114.96,114.91,114.91,6819.0,78.5777,78.5777,78.5435,78.5435,6819.0
2017-06-21 09:40:00,114.91,114.93,114.91,114.91,5400.0,78.5435,78.5572,78.5435,78.5435,5400.0
2017-06-21 09:45:00,114.91,114.97,114.91,114.97,9921.0,78.5435,78.5845,78.5435,78.5845,9921.0
2017-06-21 09:50:00,114.96,114.98,114.92,114.92,9835.0,78.5777,78.5914,78.5504,78.5504,9835.0
2017-06-21 09:55:00,114.92,114.93,114.92,114.93,2600.0,78.5504,78.5572,78.5504,78.5572,2600.0
2017-06-21 10:00:00,114.92,114.94,114.92,114.93,10482.0,78.5504,78.564,78.5504,78.5572,10482.0
2017-06-21 10:05:00,114.94,114.94,114.93,114.94,3556.0,78.564,78.564,78.5572,78.564,3556.0
2017-06-21 10:10:00,114.94,115.01,114.93,114.97,61683.0,78.564,78.6119,78.5572,78.5845,61683.0
2017-06-21 10:15:00,114.96,114.96,114.95,114.95,4239.0,78.5777,78.5777,78.5709,78.5709,4239.0
2017-06-21 10:20:00,114.95,114.96,114.95,114.96,2008.0,78.5709,78.5777,78.5709,78.5777,2008.0
2017-06-21 10:25:00,114.96,114.96,114.95,114.95,2679.0,78.5777,78.5777,78.5709,78.5709,2679.0
2017-06-21 10:30:00,114.96,115.0,114.95,114.97,13415.0,78.5777,78.605,78.5709,78.5845,13415.0
2017-06-21 10:35:00,114.97,114.98,114.96,114.98,8031.0,78.5845,78.5914,78.5777,78.5914,8031.0
2017-06-21 10:40:00,114.97,115.02,114.97,115.0,71664.0,78.5845,78.6187,78.5845,78.605,71664.0
2017-06-21 10:45:00,114.99,115.0,114.99,115.0,2824.0,78.5982,78.605,78.5982,78.605,2824.0
2017-06-21 10:50:00,115.0,115.01,114.99,115.0,9193.0,78.605,78.6119,78.5982,78.605,9193.0
2017-06-21 10:55:00,114.99,115.0,114.99,115.0,3101.0,78.5982,78.605,78.5982,78.605,3101.0
2017-06-21 11:00:00,115.0,115.0,114.96,114.96,42879.0,78.605,78.605,78.5777,78.5777,42879.0
2017-06-21 11:05:00,114.97,114.97,114.96,114.97,29981.0,78.5845,78.5845,78.5777,78.5845,29981.0
2017-06-21 11:10:00,114.97,114.97,114.93,114.94,30871.0,78.5845,78.5845,78.5572,78.564,30871.0
2017-06-21 11:15:00,114.94,114.95,114.93,114.94,9030.0,78.564,78.5709,78.5572,78.564,9030.0
2017-06-21 11:20:00,114.95,114.96,114.95,114.96,7700.0,78.5709,78.5777,78.5709,78.5777,7700.0
2017-06-21 11:25:00,114.96,114.96,114.95,114.95,27170.0,78.5777,78.5777,78.5709,78.5709,27170.0
2017-06-21 11:30:00,114.95,114.96,114.94,114.95,9094.0,78.5709,78.5777,78.564,78.5709,9094.0
2017-06-21 11:35:00,114.95,114.95,114.94,114.94,7890.0,78.5709,78.5709,78.564,78.564,7890.0
2017-06-21 11:40:00,114.94,114.95,114.94,114.95,6941.0,78.564,78.5709,78.564,78.5709,6941.0
2017-06-21 11:45:00,114.94,114.95,114.94,114.95,3100.0,78.564,78.5709,78.564,78.5709,3100.0
2017-06-21 11:50:00,114.95,114.95,114.94,114.95,19098.0,78.5709,78.5709,78.564,78.5709,19098.0
2017-06-21 11:55:00,114.94,114.95,114.94,114.94,9440.0,78.564,78.5709,78.564,78.564,9440.0
2017-06-21 12:00:00,114.95,114.95,114.94,114.95,8973.0,78.5709,78.5709,78.564,78.5709,8973.0
2017-06-21 12:05:00,114.95,114.95,114.94,114.94,6230.0,78.5709,78.5709,78.564,78.564,6230.0
2017-06-21 12:10:00,114.94,114.95,114.92,114.94,61279.0,78.564,78.5709,78.5504,78.564,61279.0
2017-06-21 12:15:00,114.94,114.94,114.93,114.94,1700.0,78.564,78.564,78.5572,78.564,1700.0
2017-06-21 12:20:00,114.94,114.95,114.93,114.95,5582.0,78.564,78.5709,78.5572,78.5709,5582.0
2017-06-21 12:25:00,114.95,114.95,114.94,114.94,1211.0,78.5709,78.5709,78.564,78.564,1211.0
2017-06-21 12:30:00,114.94,114.95,114.94,114.94,1959.0,78.564,78.5709,78.564,78.564,1959.0
2017-06-21 12:35:00,114.94,114.95,114.92,114.92,22011.0,78.564,78.5709,78.5504,78.5504,22011.0
2017-06-21 12:40:00,114.91,114.92,114.87,114.89,39610.0,78.5435,78.5504,78.5162,78.5299,39610.0
2017-06-21 12:45:00,114.88,114.89,114.81,114.81,23499.0,78.523,78.5299,78.4752,78.4752,23499.0
2017-06-21 12:50:00,114.82,114.82,114.81,114.82,7247.0,78.482,78.482,78.4752,78.482,7247.0
2017-06-21 12:55:00,114.82,114.82,114.76,114.76,177261.0,78.482,78.482,78.441,78.441,177261.0
2017-06-21 13:00:00,114.76,114.77,114.74,114.76,3811.0,78.441,78.4478,78.4273,78.441,3811.0
2017-06-21 13:05:00,114.76,114.77,114.72,114.74,25987.0,78.441,78.4478,78.4137,78.4273,25987.0
2017-06-21 13:10:00,114.72,114.72,114.68,114.68,35627.0,78.4137,78.4137,78.3863,78.3863,35627.0
2017-06-21 13:15:00,114.68,114.68,114.63,114.63,5531.0,78.3863,78.3863,78.3521,78.3521,5531.0
2017-06-21 13:20:00,114.62,114.7,114.61,114.69,21264.0,78.3453,78.4,78.3385,78.3931,21264.0
2017-06-21 13:25:00,114.69,114.7,114.68,114.69,8710.0,78.3931,78.4,78.3863,78.3931,8710.0
2017-06-21 13:30:00,114.69,114.7,114.69,114.69,4741.0,78.3931,78.4,78.3931,78.3931,4741.0
2017-06-21 13:35:00,114.69,114.71,114.67,114.7,200102.0,78.3931,78.4068,78.3795,78.4,200102.0
2017-06-21 13:40:00,114.7,114.71,114.69,114.7,30176.0,78.4,78.4068,78.3931,78.4,30176.0
2017-06-21 13:45:00,114.71,114.71,114.69,114.7,9498.0,78.4068,78.4068,78.3931,78.4,9498.0
2017-06-21 13:50:00,114.7,114.71,114.69,114.7,24805.0,78.4,78.4068,78.3931,78.4,24805.0
2017-06-21 13:55:00,114.7,114.7,114.68,114.69,52751.0,78.4,78.4,78.3863,78.3931,52751.0
2017-06-21 14:00:00,114.69,114.7,114.67,114.68,19388.0,78.3931,78.4,78.3795,78.3863,19388.0
2017-06-21 14:05:00,114.68,114.69,114.66,114.68,23151.0,78.3863,78.3931,78.3726,78.3863,23151.0
2017-06-21 14:10:00,114.68,114.69,114.68,114.69,22363.0,78.3863,78.3931,78.3863,78.3931,22363.0
2017-06-21 14:15:00,114.69,114.75,114.68,114.73,20631.0,78.3931,78.4342,78.3863,78.4205,20631.0
2017-06-21 14:20:00,114.72,114.73,114.69,114.72,9357.0,78.4137,78.4205,78.3931,78.4137,9357.0
2017-06-21 14:25:00,114.72,114.73,114.7,114.71,11416.0,78.4137,78.4205,78.4,78.4068,11416.0
2017-06-21 14:30:00,114.7,114.73,114.7,114.72,5270.0,78.4,78.4205,78.4,78.4137,5270.0
2017-06-21 14:35:00,114.72,114.73,114.71,114.73,6564.0,78.4137,78.4205,78.4068,78.4205,6564.0
2017-06-21 14:40:00,114.73,114.78,114.73,114.76,33175.0,78.4205,78.4547,78.4205,78.441,33175.0
2017-06-21 14:45:00,114.76,114.79,114.74,114.77,61982.0,78.441,78.4615,78.4273,78.4478,61982.0
2017-06-21 14:50:00,114.77,114.77,114.74,114.75,36037.0,78.4478,78.4478,78.4273,78.4342,36037.0
2017-06-21 14:55:00,114.75,114.75,114.74,114.75,6855.0,78.4342,78.4342,78.4273,78.4342,6855.0
2017-06-21 15:00:00,114.75,114.75,114.74,114.75,6481.0,78.4342,78.4342,78.4273,78.4342,6481.0
2017-06-21 15:05:00,114.74,114.75,114.74,114.75,11833.0,78.4273,78.4342,78.4273,78.4342,11833.0
2017-06-21 15:10:00,114.75,114.75,114.74,114.75,8356.0,78.4342,78.4342,78.4273,78.4342,8356.0
2017-06-21 15:15:00,114.74,114.75,114.7,114.72,52316.0,78.4273,78.4342,78.4,78.4137,52316.0
2017-06-21 15:20:00,114.72,114.74,114.71,114.72,16386.0,78.4137,78.4273,78.4068,78.4137,16386.0
2017-06-21 15:25:00,114.71,114.71,114.69,114.7,16725.0,78.4068,78.4068,78.3931,78.4,16725.0
2017-06-21 15:30:00,114.7,114.7,114.68,114.68,35373.0,78.4,78.4,78.3863,78.3863,35373.0
2017-06-21 15:35:00,114.69,114.69,114.67,114.68,44083.0,78.3931,78.3931,78.3795,78.3863,44083.0
2017-06-21 15:40:00,114.68,114.68,114.6,114.61,60995.0,78.3863,78.3863,78.3316,78.3385,60995.0
2017-06-21 15:45:00,114.6,114.61,114.56,114.56,43117.0,78.3316,78.3385,78.3043,78.3043,43117.0
2017-06-21 15:50:00,114.56,114.57,114.53,114.54,50427.0,78.3043,78.3111,78.2838,78.2906,50427.0
2017-06-21 15:55:00,114.54,114.77,114.54,114.66,151517.0,78.2906,78.4478,78.2906,78.3726,151517.0
2017-06-22 09:30:00,114.79,114.79,114.74,114.76,4037.0,78.4615,78.4615,78.4273,78.441,4037.0
2017-06-22 09:35:00,114.79,114.83,114.76,114.83,29543.0,78.4615,78.4888,78.441,78.4888,29543.0
2017-06-22 09:40:00,114.84,114.87,114.83,114.86,23376.0,78.4957,78.5162,78.4888,78.5093,23376.0
2017-06-22 09:45:00,114.88,114.88,114.87,114.88,1781.0,78.523,78.523,78.5162,78.523,1781.0
2017-06-22 09:50:00,114.87,114.89,114.86,114.89,8679.0,78.5162,78.5299,78.5093,78.5299,8679.0
2017-06-22 09:55:00,114.89,114.91,114.86,114.9,34148.0,78.5299,78.5435,78.5093,78.5367,34148.0
2017-06-22 10:00:00,114.89,114.9,114.88,114.9,29143.0,78.5299,78.5367,78.523,78.5367,29143.0
2017-06-22 10:05:00,114.9,114.9,114.89,114.9,2203.0,78.5367,78.5367,78.5299,78.5367,2203.0
2017-06-22 10:10:00,114.89,114.9,114.87,114.88,6792.0,78.5299,78.5367,78.5162,78.523,6792.0
2017-06-22 10:15:00,114.89,114.9,114.88,114.89,7997.0,78.5299,78.5367,78.523,78.5299,7997.0
2017-06-22 10:20:00,114.89,114.89,114.88,114.89,1523.0,78.5299,78.5299,78.523,78.5299,1523.0
2017-06-22 10:25:00,114.88,114.89,114.87,114.89,7997.0,78.523,78.5299,78.5162,78.5299,7997.0
2017-06-22 10:30:00,114.89,114.89,114.88,114.89,4752.0,78.5299,78.5299,78.523,78.5299,4752.0
2017-06-22 10:35:00,114.88,114.89,114.88,114.89,18693.0,78.523,78.5299,78.523,78.5299,18693.0
2017-06-22 10:40:00,114.89,114.9,114.88,114.89,48424.0,78.5299,78.5367,78.523,78.5299,48424.0
2017-06-22 10:45:00,114.89,114.9,114.88,114.89,95484.0,78.5299,78.5367,78.523,78.5299,95484.0
2017-06-22 10:50:00,114.89,114.89,114.88,114.89,8601.0,78.5299,78.5299,78.523,78.5299,8601.0
2017-06-22 10:55:00,114.89,114.89,114.88,114.89,4261.0,78.5299,78.5299,78.523,78.5299,4261.0
2017-06-22 11:00:00,114.89,114.9,114.88,114.89,70048.0,78.5299,78.5367,78.523,78.5299,70048.0
2017-06-22 11:05:00,114.89,114.91,114.89,114.9,34343.0,78.5299,78.5435,78.5299,78.5367,34343.0
2017-06-22 11:10:00,114.9,114.92,114.9,114.92,18852.0,78.5367,78.5504,78.5367,78.5504,18852.0
2017-06-22 11:15:00,114.92,114.92,114.91,114.92,1020.0,78.5504,78.5504,78.5435,78.5504,1020.0
2017-06-22 11:20:00,114.92,114.92,114.91,114.92,1055.0,78.5504,78.5504,78.5435,78.5504,1055.0
2017-06-22 11:25:00,114.92,114.93,114.91,114.93,11484.0,78.5504,78.5572,78.5435,78.5572,11484.0
2017-06-22 11:30:00,114.93,114.93,114.92,114.93,3508.0,78.5572,78.5572,78.5504,78.5572,3508.0
2017-06-22 11:35:00,114.93,114.94,114.92,114.93,20773.0,78.5572,78.564,78.5504,78.5572,20773.0
2017-06-22 11:40:00,114.93,114.96,114.93,114.96,52600.0,78.5572,78.5777,78.5572,78.5777,52600.0
2017-06-22 11:45:00,114.95,114.96,114.95,114.95,2822.0,78.5709,78.5777,78.5709,78.5709,2822.0
2017-06-22 11:50:00,114.96,114.97,114.95,114.97,4518.0,78.5777,78.5845,78.5709,78.5845,4518.0
2017-06-22 11:55:00,114.96,115.03,114.96,115.03,21737.0,78.5777,78.6255,78.5777,78.6255,21737.0
2017-06-22 12:00:00,115.03,115.03,115.02,115.03,6943.0,78.6255,78.6255,78.6187,78.6255,6943.0
2017-06-22 12:05:00,115.03,115.05,115.02,115.05,6870.0,78.6255,78.6392,78.6187,78.6392,6870.0
2017-06-22 12:10:00,115.05,115.07,115.04,115.06,194954.0,78.6392,78.6529,78.6324,78.646,194954.0
2017-06-22 12:15:00,115.06,115.06,115.03,115.03,3154.0,78.646,78.646,78.6255,78.6255,3154.0
2017-06-22 12:20:00,115.04,115.04,115.01,115.01,24555.0,78.6324,78.6324,78.6119,78.6119,24555.0
2017-06-22 12:25:00,115.02,115.02,114.99,114.99,8650.0,78.6187,78.6187,78.5982,78.5982,8650.0
2017-06-22 12:30:00,115.0,115.0,114.99,115.0,12724.0,78.605,78.605,78.5982,78.605,12724.0
2017-06-22 12:35:00,115.0,115.02,115.0,115.02,6278.0,78.605,78.6187,78.605,78.6187,6278.0
2017-06-22 12:40:00,115.01,115.02,115.0,115.01,5931.0,78.6119,78.6187,78.605,78.6119,5931.0
2017-06-22 12:45:00,115.01,115.02,115.0,115.02,6716.0,78.6119,78.6187,78.605,78.6187,6716.0
2017-06-22 12:50:00,115.02,115.03,115.01,115.02,11712.0,78.6187,78.6255,78.6119,78.6187,11712.0
2017-06-22 12:55:00,115.02,115.03,115.01,115.01,25684.0,78.6187,78.6255,78.6119,78.6119,25684.0
2017-06-22 13:00:00,115.02,115.03,115.01,115.03,2290.0,78.6187,78.6255,78.6119,78.6255,2290.0
2017-06-22 13:05:00,115.03,115.03,115.02,115.03,2580.0,78.6255,78.6255,78.6187,78.6255,2580.0
2017-06-22 13:10:00,115.03,115.04,115.01,115.02,231780.0,78.6255,78.6324,78.6119,78.6187,231780.0
2017-06-22 13:15:00,115.02,115.02,114.96,114.98,145787.0,78.6187,78.6187,78.5777,78.5914,145787.0
2017-06-22 13:20:00,114.98,115.0,114.96,114.97,10069.0,78.5914,78.605,78.5777,78.5845,10069.0
2017-06-22 13:25:00,114.97,114.98,114.96,114.97,5919.0,78.5845,78.5914,78.5777,78.5845,5919.0
2017-06-22 13:30:00,114.97,114.97,114.97,114.97,2682.0,78.5845,78.5845,78.5845,78.5845,2682.0
2017-06-22 13:35:00,114.98,114.98,114.97,114.98,931.0,78.5914,78.5914,78.5845,78.5914,931.0
2017-06-22 13:40:00,114.98,114.98,114.97,114.98,7508.0,78.5914,78.5914,78.5845,78.5914,7508.0
2017-06-22 13:45:00,114.98,114.98,114.93,114.94,12625.0,78.5914,78.5914,78.5572,78.564,12625.0
2017-06-22 13:50:00,114.93,114.97,114.93,114.97,2400.0,78.5572,78.5845,78.5572,78.5845,2400.0
2017-06-22 13:55:00,114.98,115.0,114.98,115.0,216173.0,78.5914,78.605,78.5914,78.605,216173.0
2017-06-22 14:00:00,115.0,115.0,114.99,115.0,11619.0,78.605,78.605,78.5982,78.605,11619.0
2017-06-22 14:05:00,115.0,115.02,114.99,115.02,7177.0,78.605,78.6187,78.5982,78.6187,7177.0
2017-06-22 14:10:00,115.02,115.02,114.98,114.98,17322.0,78.6187,78.6187,78.5914,78.5914,17322.0
2017-06-22 14:15:00,114.99,115.0,114.99,115.0,11226.0,78.5982,78.605,78.5982,78.605,11226.0
2017-06-22 14:20:00,115.0,115.02,114.99,115.01,3818.0,78.605,78.6187,78.5982,78.6119,3818.0
2017-06-22 14:25:00,115.0,115.0,114.99,115.0,3333.0,78.605,78.605,78.5982,78.605,3333.0
2017-06-22 14:30:00,115.0,115.0,114.97,114.98,5454.0,78.605,78.605,78.5845,78.5914,5454.0
2017-06-22 14:35:00,114.98,114.98,114.96,114.98,3383.0,78.5914,78.5914,78.5777,78.5914,3383.0
2017-06-22 14:40:00,114.97,114.98,114.96,114.98,4337.0,78.5845,78.5914,78.5777,78.5914,4337.0
2017-06-22 14:45:00,114.98,114.99,114.97,114.99,2975.0,78.5914,78.5982,78.5845,78.5982,2975.0
2017-06-22 14:50:00,114.99,114.99,114.97,114.98,3945.0,78.5982,78.5982,78.5845,78.5914,3945.0
2017-06-22 14:55:00,114.98,114.99,114.97,114.98,11970.0,78.5914,78.5982,78.5845,78.5914,11970.0
2017-06-22 15:00:00,114.99,115.02,114.98,115.01,32428.0,78.5982,78.6187,78.5914,78.6119,32428.0
2017-06-22 15:05:00,115.0,115.02,115.0,115.0,9836.0,78.605,78.6187,78.605,78.605,9836.0
2017-06-22 15:10:00,114.99,115.01,114.99,115.0,21382.0,78.5982,78.6119,78.5982,78.605,21382.0
2017-06-22 15:15:00,115.01,115.01,114.99,114.99,10697.0,78.6119,78.6119,78.5982,78.5982,10697.0
2017-06-22 15:20:00,114.99,115.01,114.99,115.01,7374.0,78.5982,78.6119,78.5982,78.6119,7374.0
2017-06-22 15:25:00,115.01,115.02,115.0,115.02,4272.0,78.6119,78.6187,78.605,78.6187,4272.0
2017-06-22 15:30:00,115.02,115.02,115.01,115.02,9182.0,78.6187,78.6187,78.6119,78.6187,9182.0
2017-06-22 15:35:00,115.01,115.02,115.01,115.02,17837.0,78.6119,78.6187,78.6119,78.6187,17837.0
2017-06-22 15:40:00,115.02,115.02,115.01,115.02,20577.0,78.6187,78.6187,78.6119,78.6187,20577.0
2017-06-22 15:45:00,115.02,115.03,115.01,115.01,103643.0,78.6187,78.6255,78.6119,78.6119,103643.0
2017-06-22 15:50:00,115.01,115.02,114.92,114.95,25438.0,78.6119,78.6187,78.5504,78.5709,25438.0
2017-06-22 15:55:00,114.94,114.97,114.93,114.93,48189.0,78.564,78.5845,78.5572,78.5572,48189.0
2017-06-23 09:30:00,115.26,115.27,115.12,115.23,129920.0,78.7828,78.7896,78.6871,78.7622,129920.0
2017-06-23 09:35:00,115.2,115.23,115.17,115.2,30817.0,78.7417,78.7622,78.7212,78.7417,30817.0
2017-06-23 09:40:00,115.18,115.2,115.17,115.2,8250.0,78.7281,78.7417,78.7212,78.7417,8250.0
2017-06-23 09:45:00,115.2,115.21,115.19,115.2,17000.0,78.7417,78.7486,78.7349,78.7417,17000.0
2017-06-23 09:50:00,115.21,115.21,115.19,115.19,7661.0,78.7486,78.7486,78.7349,78.7349,7661.0
2017-06-23 09:55:00,115.19,115.2,115.17,115.2,140250.0,78.7349,78.7417,78.7212,78.7417,140250.0
2017-06-23 10:00:00,115.2,115.2,115.17,115.18,220621.0,78.7417,78.7417,78.7212,78.7281,220621.0
2017-06-23 10:05:00,115.18,115.18,115.15,115.17,19426.0,78.7281,78.7281,78.7076,78.7212,19426.0
2017-06-23 10:10:00,115.17,115.17,115.16,115.16,14469.0,78.7212,78.7212,78.7144,78.7144,14469.0
2017-06-23 10:15:00,115.16,115.18,115.15,115.15,24405.0,78.7144,78.7281,78.7076,78.7076,24405.0
2017-06-23 10:20:00,115.15,115.16,115.15,115.16,14996.0,78.7076,78.7144,78.7076,78.7144,14996.0
2017-06-23 10:25:00,115.17,115.17,115.15,115.17,7460.0,78.7212,78.7212,78.7076,78.7212,7460.0
2017-06-23 10:30:00,115.17,115.17,115.15,115.17,19308.0,78.7212,78.7212,78.7076,78.7212,19308.0
2017-06-23 10:35:00,115.17,115.18,115.17,115.18,38643.0,78.7212,78.7281,78.7212,78.7281,38643.0
2017-06-23 10:40:00,115.18,115.18,115.17,115.18,76555.0,78.7281,78.7281,78.7212,78.7281,76555.0
2017-06-23 10:45:00,115.18,115.19,115.17,115.19,27293.0,78.7281,78.7349,78.7212,78.7349,27293.0
2017-06-23 10:50:00,115.18,115.19,115.18,115.19,18467.0,78.7281,78.7349,78.7281,78.7349,18467.0
2017-06-23 10:55:00,115.18,115.19,115.18,115.19,20816.0,78.7281,78.7349,78.7281,78.7349,20816.0
2017-06-23 11:00:00,115.18,115.21,115.18,115.2,23612.0,78.7281,78.7486,78.7281,78.7417,23612.0
2017-06-23 11:05:00,115.2,115.21,115.2,115.21,25076.0,78.7417,78.7486,78.7417,78.7486,25076.0
2017-06-23 11:10:00,115.21,115.22,115.21,115.22,18941.0,78.7486,78.7554,78.7486,78.7554,18941.0
2017-06-23 11:15:00,115.22,115.25,115.22,115.25,15819.0,78.7554,78.7759,78.7554,78.7759,15819.0
2017-06-23 11:20:00,115.25,115.27,115.24,115.27,13677.0,78.7759,78.7896,78.7691,78.7896,13677.0
2017-06-23 11:25:00,115.27,115.3,115.27,115.29,17449.0,78.7896,78.8101,78.7896,78.8033,17449.0
2017-06-23 11:30:00,115.3,115.3,115.29,115.3,96265.0,78.8101,78.8101,78.8033,78.8101,96265.0
2017-06-23 11:35:00,115.29,115.3,115.29,115.29,166120.0,78.8033,78.8101,78.8033,78.8033,166120.0
2017-06-23 11:40:00,115.3,115.3,115.29,115.3,61094.0,78.8101,78.8101,78.8033,78.8101,61094.0
2017-06-23 11:45:00,115.3,115.3,115.29,115.29,18848.0,78.8101,78.8101,78.8033,78.8033,18848.0
2017-06-23 11:50:00,115.29,115.3,115.29,115.29,12680.0,78.8033,78.8101,78.8033,78.8033,12680.0
2017-06-23 11:55:00,115.29,115.29,115.24,115.24,12364.0,78.8033,78.8033,78.7691,78.7691,12364.0
2017-06-23 12:00:00,115.24,115.24,115.23,115.23,2426.0,78.7691,78.7691,78.7622,78.7622,2426.0
2017-06-23 12:05:00,115.24,115.27,115.24,115.27,5427.0,78.7691,78.7896,78.7691,78.7896,5427.0
2017-06-23 12:10:00,115.27,115.27,115.25,115.27,10272.0,78.7896,78.7896,78.7759,78.7896,10272.0
2017-06-23 12:15:00,115.26,115.27,115.26,115.27,5867.0,78.7828,78.7896,78.7828,78.7896,5867.0
2017-06-23 12:20:00,115.28,115.29,115.28,115.29,2963.0,78.7964,78.8033,78.7964,78.8033,2963.0
2017-06-23 12:25:00,115.28,115.29,115.27,115.28,191138.0,78.7964,78.8033,78.7896,78.7964,191138.0
2017-06-23 12:30:00,115.28,115.28,115.27,115.28,9180.0,78.7964,78.7964,78.7896,78.7964,9180.0
2017-06-23 12:35:00,115.28,115.29,115.28,115.28,4791.0,78.7964,78.8033,78.7964,78.7964,4791.0
2017-06-23 12:40:00,115.28,115.29,115.28,115.29,9027.0,78.7964,78.8033,78.7964,78.8033,9027.0
2017-06-23 12:45:00,115.29,115.3,115.29,115.29,109500.0,78.8033,78.8101,78.8033,78.8033,109500.0
2017-06-23 12:50:00,115.29,115.29,115.28,115.28,5730.0,78.8033,78.8033,78.7964,78.7964,5730.0
2017-06-23 12:55:00,115.29,115.29,115.28,115.28,7733.0,78.8033,78.8033,78.7964,78.7964,7733.0
2017-06-23 13:00:00,115.28,115.28,115.27,115.27,3924.0,78.7964,78.7964,78.7896,78.7896,3924.0
2017-06-23 13:05:00,115.28,115.28,115.26,115.27,8748.0,78.7964,78.7964,78.7828,78.7896,8748.0
2017-06-23 13:10:00,115.26,115.26,115.23,115.23,88600.0,78.7828,78.7828,78.7622,78.7622,88600.0
2017-06-23 13:15:00,115.24,115.25,115.24,115.24,5743.0,78.7691,78.7759,78.7691,78.7691,5743.0
2017-06-23 13:20:00,115.24,115.25,115.21,115.21,9523.0,78.7691,78.7759,78.7486,78.7486,9523.0
2017-06-23 13:25:00,115.21,115.25,115.21,115.23,11721.0,78.7486,78.7759,78.7486,78.7622,11721.0
2017-06-23 13:30:00,115.23,115.24,115.22,115.22,6600.0,78.7622,78.7691,78.7554,78.7554,6600.0
2017-06-23 13:35:00,115.22,115.24,115.22,115.22,8550.0,78.7554,78.7691,78.7554,78.7554,8550.0
2017-06-23 13:40:00,115.21,115.25,115.21,115.24,9397.0,78.7486,78.7759,78.7486,78.7691,9397.0
2017-06-23 13:45:00,115.24,115.27,115.24,115.27,5032.0,78.7691,78.7896,78.7691,78.7896,5032.0
2017-06-23 13:50:00,115.27,115.28,115.26,115.27,16002.0,78.7896,78.7964,78.7828,78.7896,16002.0
2017-06-23 13:55:00,115.27,115.28,115.26,115.28,19154.0,78.7896,78.7964,78.7828,78.7964,19154.0
2017-06-23 14:00:00,115.27,115.28,115.27,115.28,8329.0,78.7896,78.7964,78.7896,78.7964,8329.0
2017-06-23 14:05:00,115.27,115.29,115.27,115.29,14044.0,78.7896,78.8033,78.7896,78.8033,14044.0
2017-06-23 14:10:00,115.28,115.29,115.28,115.29,9409.0,78.7964,78.8033,78.7964,78.8033,9409.0
2017-06-23 14:15:00,115.29,115.3,115.28,115.29,31545.0,78.8033,78.8101,78.7964,78.8033,31545.0
2017-06-23 14:20:00,115.29,115.29,115.27,115.27,49921.0,78.8033,78.8033,78.7896,78.7896,49921.0
2017-06-23 14:25:00,115.28,115.28,115.26,115.27,34938.0,78.7964,78.7964,78.7828,78.7896,34938.0
2017-06-23 14:30:00,115.27,115.28,115.27,115.28,16255.0,78.7896,78.7964,78.7896,78.7964,16255.0
2017-06-23 14:35:00,115.27,115.28,115.27,115.27,5348.0,78.7896,78.7964,78.7896,78.7896,5348.0
2017-06-23 14:40:00,115.27,115.29,115.26,115.27,51959.0,78.7896,78.8033,78.7828,78.7896,51959.0
2017-06-23 14:45:00,115.26,115.27,115.26,115.27,13665.0,78.7828,78.7896,78.7828,78.7896,13665.0
2017-06-23 14:50:00,115.27,115.27,115.24,115.25,29373.0,78.7896,78.7896,78.7691,78.7759,29373.0
2017-06-23 14:55:00,115.24,115.26,115.24,115.25,12131.0,78.7691,78.7828,78.7691,78.7759,12131.0
2017-06-23 15:00:00,115.25,115.27,115.24,115.27,11478.0,78.7759,78.7896,78.7691,78.7896,11478.0
2017-06-23 15:05:00,115.28,115.28,115.27,115.28,10457.0,78.7964,78.7964,78.7896,78.7964,10457.0
2017-06-23 15:10:00,115.28,115.28,115.26,115.27,9827.0,78.7964,78.7964,78.7828,78.7896,9827.0
2017-06-23 15:15:00,115.27,115.28,115.26,115.27,14273.0,78.7896,78.7964,78.7828,78.7896,14273.0
2017-06-23 15:20:00,115.27,115.28,115.26,115.26,13632.0,78.7896,78.7964,78.7828,78.7828,13632.0
2017-06-23 15:25:00,115.26,115.26,115.24,115.26,69836.0,78.7828,78.7828,78.7691,78.7828,69836.0
2017-06-23 15:30:00,115.26,115.26,115.24,115.26,16052.0,78.7828,78.7828,78.7691,78.7828,16052.0
2017-06-23 15:35:00,115.26,115.28,115.25,115.28,14163.0,78.7828,78.7964,78.7759,78.7964,14163.0
2017-06-23 15:40:00,115.28,115.28,115.25,115.26,51285.0,78.7964,78.7964,78.7759,78.7828,51285.0
2017-06-23 15:45:00,115.26,115.27,115.25,115.27,22743.0,78.7828,78.7896,78.7759,78.7896,22743.0
2017-06-23 15:50:00,115.27,115.31,115.26,115.27,45799.0,78.7896,78.8169,78.7828,78.7896,45799.0
2017-06-23 15:55:00,115.27,115.32,115.27,115.3,98703.0,78.7896,78.8238,78.7896,78.8101,98703.0
2017-06-26 09:30:00,115.39,115.49,115.39,115.48,15348.0,78.8716,78.94,78.8716,78.9331,15348.0
2017-06-26 09:35:00,115.48,115.53,115.48,115.51,218210.0,78.9331,78.9673,78.9331,78.9536,218210.0
2017-06-26 09:40:00,115.52,115.56,115.5,115.56,24882.0,78.9605,78.9878,78.9468,78.9878,24882.0
2017-06-26 09:45:00,115.55,115.56,115.54,115.56,19128.0,78.981,78.9878,78.9741,78.9878,19128.0
2017-06-26 09:50:00,115.56,115.57,115.55,115.57,38389.0,78.9878,78.9946,78.981,78.9946,38389.0
2017-06-26 09:55:00,115.57,115.58,115.56,115.58,27192.0,78.9946,79.0015,78.9878,79.0015,27192.0
2017-06-26 10:00:00,115.57,115.57,115.54,115.56,32001.0,78.9946,78.9946,78.9741,78.9878,32001.0
2017-06-26 10:05:00,115.56,115.58,115.52,115.52,28714.0,78.9878,79.0015,78.9605,78.9605,28714.0
2017-06-26 10:10:00,115.52,115.58,115.51,115.58,53092.0,78.9605,79.0015,78.9536,79.0015,53092.0
2017-06-26 10:15:00,115.58,115.58,115.55,115.56,11153.0,79.0015,79.0015,78.981,78.9878,11153.0
2017-06-26 10:20:00,115.56,115.56,115.55,115.56,13719.0,78.9878,78.9878,78.981,78.9878,13719.0
2017-06-26 10:25:00,115.56,115.57,115.55,115.55,40803.0,78.9878,78.9946,78.981,78.981,40803.0
2017-06-26 10:30:00,115.56,115.57,115.55,115.55,21717.0,78.9878,78.9946,78.981,78.981,21717.0
2017-06-26 10:35:00,115.56,115.57,115.55,115.57,48578.0,78.9878,78.9946,78.981,78.9946,48578.0
2017-06-26 10:40:00,115.56,115.56,115.5,115.53,16374.0,78.9878,78.9878,78.9468,78.9673,16374.0
2017-06-26 10:45:00,115.53,115.54,115.49,115.54,216673.0,78.9673,78.9741,78.94,78.9741,216673.0
2017-06-26 10:50:00,115.53,115.53,115.49,115.5,21060.0,78.9673,78.9673,78.94,78.9468,21060.0
2017-06-26 10:55:00,115.49,115.53,115.48,115.52,45203.0,78.94,78.9673,78.9331,78.9605,45203.0
2017-06-26 11:00:00,115.53,115.53,115.48,115.48,15470.0,78.9673,78.9673,78.9331,78.9331,15470.0
2017-06-26 11:05:00,115.47,115.47,115.45,115.47,25692.0,78.9263,78.9263,78.9126,78.9263,25692.0
2017-06-26 11:10:00,115.47,115.48,115.46,115.48,12996.0,78.9263,78.9331,78.9195,78.9331,12996.0
2017-06-26 11:15:00,115.48,115.51,115.48,115.51,7058.0,78.9331,78.9536,78.9331,78.9536,7058.0
2017-06-26 11:20:00,115.51,115.53,115.51,115.53,122724.0,78.9536,78.9673,78.9536,78.9673,122724.0
2017-06-26 11:25:00,115.52,115.55,115.52,115.53,58503.0,78.9605,78.981,78.9605,78.9673,58503.0
2017-06-26 11:30:00,115.53,115.54,115.52,115.54,5980.0,78.9673,78.9741,78.9605,78.9741,5980.0
2017-06-26 11:35:00,115.54,115.54,115.5,115.53,26183.0,78.9741,78.9741,78.9468,78.9673,26183.0
2017-06-26 11:40:00,115.53,115.53,115.52,115.53,7481.0,78.9673,78.9673,78.9605,78.9673,7481.0
2017-06-26 11:45:00,115.53,115.54,115.52,115.54,19145.0,78.9673,78.9741,78.9605,78.9741,19145.0
2017-06-26 11:50:00,115.54,115.55,115.54,115.54,11497.0,78.9741,78.981,78.9741,78.9741,11497.0
2017-06-26 11:55:00,115.54,115.55,115.53,115.54,9503.0,78.9741,78.981,78.9673,78.9741,9503.0
2017-06-26 12:00:00,115.54,115.55,115.53,115.55,11039.0,78.9741,78.981,78.9673,78.981,11039.0
2017-06-26 12:05:00,115.55,115.56,115.54,115.54,24872.0,78.981,78.9878,78.9741,78.9741,24872.0
2017-06-26 12:10:00,115.55,115.55,115.54,115.55,4300.0,78.981,78.981,78.9741,78.981,4300.0
2017-06-26 12:15:00,115.55,115.55,115.54,115.55,6927.0,78.981,78.981,78.9741,78.981,6927.0
2017-06-26 12:20:00,115.55,115.56,115.54,115.55,10889.0,78.981,78.9878,78.9741,78.981,10889.0
2017-06-26 12:25:00,115.55,115.55,115.54,115.55,4738.0,78.981,78.981,78.9741,78.981,4738.0
2017-06-26 12:30:00,115.55,115.55,115.54,115.55,3973.0,78.981,78.981,78.9741,78.981,3973.0
2017-06-26 12:35:00,115.55,115.55,115.54,115.54,337113.0,78.981,78.981,78.9741,78.9741,337113.0
2017-06-26 12:40:00,115.55,115.55,115.54,115.55,14774.0,78.981,78.981,78.9741,78.981,14774.0
2017-06-26 12:45:00,115.55,115.55,115.54,115.54,37871.0,78.981,78.981,78.9741,78.9741,37871.0
2017-06-26 12:50:00,115.53,115.55,115.53,115.54,8796.0,78.9673,78.981,78.9673,78.9741,8796.0
2017-06-26 12:55:00,115.55,115.55,115.54,115.55,17035.0,78.981,78.981,78.9741,78.981,17035.0
2017-06-26 13:00:00,115.55,115.55,115.53,115.54,28428.0,78.981,78.981,78.9673,78.9741,28428.0
2017-06-26 13:05:00,115.54,115.54,115.51,115.52,13447.0,78.9741,78.9741,78.9536,78.9605,13447.0
2017-06-26 13:10:00,115.52,115.53,115.5,115.51,5735.0,78.9605,78.9673,78.9468,78.9536,5735.0
2017-06-26 13:15:00,115.51,115.52,115.5,115.51,1530.0,78.9536,78.9605,78.9468,78.9536,1530.0
2017-06-26 13:20:00,115.52,115.54,115.51,115.53,14158.0,78.9605,78.9741,78.9536,78.9673,14158.0
2017-06-26 13:25:00,115.54,115.54,115.51,115.52,12184.0,78.9741,78.9741,78.9536,78.9605,12184.0
2017-06-26 13:30:00,115.53,115.53,115.51,115.52,10524.0,78.9673,78.9673,78.9536,78.9605,10524.0
2017-06-26 13:35:00,115.51,115.52,115.5,115.51,6130.0,78.9536,78.9605,78.9468,78.9536,6130.0
2017-06-26 13:40:00,115.51,115.51,115.49,115.5,12175.0,78.9536,78.9536,78.94,78.9468,12175.0
2017-06-26 13:45:00,115.51,115.51,115.49,115.5,5941.0,78.9536,78.9536,78.94,78.9468,5941.0
2017-06-26 13:50:00,115.5,115.5,115.49,115.49,2247.0,78.9468,78.9468,78.94,78.94,2247.0
2017-06-26 13:55:00,115.5,115.51,115.49,115.51,3800.0,78.9468,78.9536,78.94,78.9536,3800.0
2017-06-26 14:00:00,115.51,115.54,115.5,115.51,48549.0,78.9536,78.9741,78.9468,78.9536,48549.0
2017-06-26 14:05:00,115.51,115.53,115.5,115.53,3358.0,78.9536,78.9673,78.9468,78.9673,3358.0
2017-06-26 14:10:00,115.53,115.53,115.5,115.51,7075.0,78.9673,78.9673,78.9468,78.9536,7075.0
2017-06-26 14:15:00,115.51,115.52,115.5,115.51,12600.0,78.9536,78.9605,78.9468,78.9536,12600.0
2017-06-26 14:20:00,115.51,115.51,115.5,115.51,1912.0,78.9536,78.9536,78.9468,78.9536,1912.0
2017-06-26 14:25:00,115.5,115.51,115.5,115.51,3814.0,78.9468,78.9536,78.9468,78.9536,3814.0
2017-06-26 14:30:00,115.51,115.52,115.5,115.52,5469.0,78.9536,78.9605,78.9468,78.9605,5469.0
2017-06-26 14:35:00,115.52,115.52,115.51,115.52,8249.0,78.9605,78.9605,78.9536,78.9605,8249.0
2017-06-26 14:40:00,115.52,115.52,115.5,115.51,22070.0,78.9605,78.9605,78.9468,78.9536,22070.0
2017-06-26 14:45:00,115.51,115.51,115.5,115.51,3353.0,78.9536,78.9536,78.9468,78.9536,3353.0
2017-06-26 14:50:00,115.5,115.52,115.5,115.52,19949.0,78.9468,78.9605,78.9468,78.9605,19949.0
2017-06-26 14:55:00,115.52,115.52,115.48,115.5,26678.0,78.9605,78.9605,78.9331,78.9468,26678.0
2017-06-26 15:00:00,115.5,115.5,115.48,115.48,5584.0,78.9468,78.9468,78.9331,78.9331,5584.0
2017-06-26 15:05:00,115.48,115.5,115.48,115.5,6737.0,78.9331,78.9468,78.9331,78.9468,6737.0
2017-06-26 15:10:00,115.5,115.5,115.49,115.5,8293.0,78.9468,78.9468,78.94,78.9468,8293.0
2017-06-26 15:15:00,115.5,115.5,115.49,115.5,8437.0,78.9468,78.9468,78.94,78.9468,8437.0
2017-06-26 15:20:00,115.5,115.5,115.49,115.5,13823.0,78.9468,78.9468,78.94,78.9468,13823.0
2017-06-26 15:25:00,115.5,115.5,115.49,115.5,9498.0,78.9468,78.9468,78.94,78.9468,9498.0
2017-06-26 15:30:00,115.5,115.5,115.49,115.5,17439.0,78.9468,78.9468,78.94,78.9468,17439.0
2017-06-26 15:35:00,115.5,115.5,115.49,115.5,13383.0,78.9468,78.9468,78.94,78.9468,13383.0
2017-06-26 15:40:00,115.5,115.5,115.49,115.5,22875.0,78.9468,78.9468,78.94,78.9468,22875.0
2017-06-26 15:45:00,115.5,115.5,115.49,115.5,32801.0,78.9468,78.9468,78.94,78.9468,32801.0
2017-06-26 15:50:00,115.5,115.51,115.49,115.51,45624.0,78.9468,78.9536,78.94,78.9536,45624.0
2017-06-26 15:55:00,115.51,115.51,115.48,115.49,81422.0,78.9536,78.9536,78.9331,78.94,81422.0
2017-06-27 09:30:00,115.46,115.47,115.38,115.38,13061.0,78.9195,78.9263,78.8648,78.8648,13061.0
2017-06-27 09:35:00,115.38,115.4,115.32,115.34,63825.0,78.8648,78.8784,78.8238,78.8374,63825.0
2017-06-27 09:40:00,115.34,115.34,115.29,115.3,199193.0,78.8374,78.8374,78.8033,78.8101,199193.0
2017-06-27 09:45:00,115.29,115.32,115.29,115.31,5214.0,78.8033,78.8238,78.8033,78.8169,5214.0
2017-06-27 09:50:00,115.32,115.32,115.23,115.25,7687.0,78.8238,78.8238,78.7622,78.7759,7687.0
2017-06-27 09:55:00,115.25,115.27,115.24,115.25,8611.0,78.7759,78.7896,78.7691,78.7759,8611.0
2017-06-27 10:00:00,115.25,115.28,115.25,115.27,9375.0,78.7759,78.7964,78.7759,78.7896,9375.0
2017-06-27 10:05:00,115.28,115.29,115.22,115.22,22296.0,78.7964,78.8033,78.7554,78.7554,22296.0
2017-06-27 10:10:00,115.22,115.24,115.21,115.21,11343.0,78.7554,78.7691,78.7486,78.7486,11343.0
2017-06-27 10:15:00,115.21,115.22,115.19,115.21,22124.0,78.7486,78.7554,78.7349,78.7486,22124.0
2017-06-27 10:20:00,115.2,115.22,115.2,115.21,19349.0,78.7417,78.7554,78.7417,78.7486,19349.0
2017-06-27 10:25:00,115.2,115.21,115.16,115.18,23804.0,78.7417,78.7486,78.7144,78.7281,23804.0
2017-06-27 10:30:00,115.18,115.18,115.16,115.17,13400.0,78.7281,78.7281,78.7144,78.7212,13400.0
2017-06-27 10:35:00,115.18,115.18,115.16,115.17,10151.0,78.7281,78.7281,78.7144,78.7212,10151.0
2017-06-27 10:40:00,115.18,115.19,115.17,115.17,8816.0,78.7281,78.7349,78.7212,78.7212,8816.0
2017-06-27 10:45:00,115.18,115.22,115.17,115.22,16600.0,78.7281,78.7554,78.7212,78.7554,16600.0
2017-06-27 10:50:00,115.23,115.25,115.21,115.25,36620.0,78.7622,78.7759,78.7486,78.7759,36620.0
2017-06-27 10:55:00,115.25,115.25,115.21,115.22,14054.0,78.7759,78.7759,78.7486,78.7554,14054.0
2017-06-27 11:00:00,115.21,115.21,115.19,115.2,12913.0,78.7486,78.7486,78.7349,78.7417,12913.0
2017-06-27 11:05:00,115.2,115.21,115.18,115.19,16874.0,78.7417,78.7486,78.7281,78.7349,16874.0
2017-06-27 11:10:00,115.18,115.2,115.18,115.19,10947.0,78.7281,78.7417,78.7281,78.7349,10947.0
2017-06-27 11:15:00,115.19,115.2,115.17,115.2,10971.0,78.7349,78.7417,78.7212,78.7417,10971.0
2017-06-27 11:20:00,115.19,115.19,115.17,115.19,12058.0,78.7349,78.7349,78.7212,78.7349,12058.0
2017-06-27 11:25:00,115.18,115.19,115.17,115.17,7899.0,78.7281,78.7349,78.7212,78.7212,7899.0
2017-06-27 11:30:00,115.17,115.19,115.15,115.16,16208.0,78.7212,78.7349,78.7076,78.7144,16208.0
2017-06-27 11:35:00,115.16,115.17,115.15,115.17,8211.0,78.7144,78.7212,78.7076,78.7212,8211.0
2017-06-27 11:40:00,115.17,115.18,115.16,115.17,12042.0,78.7212,78.7281,78.7144,78.7212,12042.0
2017-06-27 11:45:00,115.17,115.18,115.15,115.16,11873.0,78.7212,78.7281,78.7076,78.7144,11873.0
2017-06-27 11:50:00,115.16,115.16,115.14,115.16,11223.0,78.7144,78.7144,78.7007,78.7144,11223.0
2017-06-27 11:55:00,115.16,115.16,115.14,115.14,14032.0,78.7144,78.7144,78.7007,78.7007,14032.0
2017-06-27 12:00:00,115.15,115.16,115.14,115.16,5432.0,78.7076,78.7144,78.7007,78.7144,5432.0
2017-06-27 12:05:00,115.15,115.16,115.14,115.15,7570.0,78.7076,78.7144,78.7007,78.7076,7570.0
2017-06-27 12:10:00,115.14,115.16,115.13,115.14,10757.0,78.7007,78.7144,78.6939,78.7007,10757.0
2017-06-27 12:15:00,115.13,115.14,115.1,115.1,226411.0,78.6939,78.7007,78.6734,78.6734,226411.0
2017-06-27 12:20:00,115.1,115.11,115.09,115.09,21098.0,78.6734,78.6802,78.6666,78.6666,21098.0
2017-06-27 12:25:00,115.09,115.09,115.07,115.07,23790.0,78.6666,78.6666,78.6529,78.6529,23790.0
2017-06-27 12:30:00,115.08,115.09,115.07,115.07,19307.0,78.6597,78.6666,78.6529,78.6529,19307.0
2017-06-27 12:35:00,115.07,115.07,115.04,115.05,34821.0,78.6529,78.6529,78.6324,78.6392,34821.0
2017-06-27 12:40:00,115.05,115.12,115.05,115.11,47572.0,78.6392,78.6871,78.6392,78.6802,47572.0
2017-06-27 12:45:00,115.1,115.11,115.08,115.11,38606.0,78.6734,78.6802,78.6597,78.6802,38606.0
2017-06-27 12:50:00,115.11,115.11,115.09,115.09,21245.0,78.6802,78.6802,78.6666,78.6666,21245.0
2017-06-27 12:55:00,115.09,115.09,115.06,115.07,30923.0,78.6666,78.6666,78.646,78.6529,30923.0
2017-06-27 13:00:00,115.06,115.06,115.01,115.02,46426.0,78.646,78.646,78.6119,78.6187,46426.0
2017-06-27 13:05:00,115.02,115.03,115.01,115.02,40800.0,78.6187,78.6255,78.6119,78.6187,40800.0
2017-06-27 13:10:00,115.02,115.03,115.01,115.03,26566.0,78.6187,78.6255,78.6119,78.6255,26566.0
2017-06-27 13:15:00,115.03,115.04,115.01,115.02,127584.0,78.6255,78.6324,78.6119,78.6187,127584.0
2017-06-27 13:20:00,115.02,115.03,115.02,115.02,19571.0,78.6187,78.6255,78.6187,78.6187,19571.0
2017-06-27 13:25:00,115.02,115.02,115.01,115.02,25195.0,78.6187,78.6187,78.6119,78.6187,25195.0
2017-06-27 13:30:00,115.02,115.03,115.02,115.02,10894.0,78.6187,78.6255,78.6187,78.6187,10894.0
2017-06-27 13:35:00,115.02,115.03,115.01,115.02,9795.0,78.6187,78.6255,78.6119,78.6187,9795.0
2017-06-27 13:40:00,115.01,115.02,114.99,115.02,34648.0,78.6119,78.6187,78.5982,78.6187,34648.0
2017-06-27 13:45:00,115.01,115.01,114.99,115.0,12229.0,78.6119,78.6119,78.5982,78.605,12229.0
2017-06-27 13:50:00,114.99,115.01,114.99,115.0,8018.0,78.5982,78.6119,78.5982,78.605,8018.0
2017-06-27 13:55:00,115.01,115.06,115.01,115.05,6125.0,78.6119,78.646,78.6119,78.6392,6125.0
2017-06-27 14:00:00,115.04,115.06,115.01,115.05,8385.0,78.6324,78.646,78.6119,78.6392,8385.0
2017-06-27 14:05:00,115.06,115.06,115.01,115.05,9211.0,78.646,78.646,78.6119,78.6392,9211.0
2017-06-27 14:10:00,115.05,115.06,115.02,115.02,13594.0,78.6392,78.646,78.6187,78.6187,13594.0
2017-06-27 14:15:00,115.02,115.03,115.02,115.02,5971.0,78.6187,78.6255,78.6187,78.6187,5971.0
2017-06-27 14:20:00,115.03,115.04,115.01,115.02,7150.0,78.6255,78.6324,78.6119,78.6187,7150.0
2017-06-27 14:25:00,115.02,115.06,115.01,115.05,8563.0,78.6187,78.646,78.6119,78.6392,8563.0
2017-06-27 14:30:00,115.06,115.09,115.05,115.09,13609.0,78.646,78.6666,78.6392,78.6666,13609.0
2017-06-27 14:35:00,115.09,115.09,115.08,115.09,8079.0,78.6666,78.6666,78.6597,78.6666,8079.0
2017-06-27 14:40:00,115.1,115.12,115.1,115.12,9426.0,78.6734,78.6871,78.6734,78.6871,9426.0
2017-06-27 14:45:00,115.12,115.12,115.09,115.1,25626.0,78.6871,78.6871,78.6666,78.6734,25626.0
2017-06-27 14:50:00,115.09,115.11,115.09,115.11,6217.0,78.6666,78.6802,78.6666,78.6802,6217.0
2017-06-27 14:55:00,115.1,115.11,115.04,115.05,10558.0,78.6734,78.6802,78.6324,78.6392,10558.0
2017-06-27 15:00:00,115.05,115.06,115.03,115.06,6950.0,78.6392,78.646,78.6255,78.646,6950.0
2017-06-27 15:05:00,115.07,115.07,115.02,115.03,12749.0,78.6529,78.6529,78.6187,78.6255,12749.0
2017-06-27 15:10:00,115.03,115.05,115.03,115.04,9543.0,78.6255,78.6392,78.6255,78.6324,9543.0
2017-06-27 15:15:00,115.04,115.05,115.02,115.03,24900.0,78.6324,78.6392,78.6187,78.6255,24900.0
2017-06-27 15:20:00,115.03,115.13,115.03,115.07,92827.0,78.6255,78.6939,78.6255,78.6529,92827.0
2017-06-27 15:25:00,115.07,115.08,115.04,115.04,9757.0,78.6529,78.6597,78.6324,78.6324,9757.0
2017-06-27 15:30:00,115.04,115.05,115.01,115.01,13687.0,78.6324,78.6392,78.6119,78.6119,13687.0
2017-06-27 15:35:00,115.01,115.02,115.0,115.02,13878.0,78.6119,78.6187,78.605,78.6187,13878.0
2017-06-27 15:40:00,115.02,115.02,115.01,115.02,15724.0,78.6187,78.6187,78.6119,78.6187,15724.0
2017-06-27 15:45:00,115.02,115.02,115.0,115.01,28193.0,78.6187,78.6187,78.605,78.6119,28193.0
2017-06-27 15:50:00,115.0,115.01,114.97,114.97,34211.0,78.605,78.6119,78.5845,78.5845,34211.0
2017-06-27 15:55:00,114.97,114.98,114.91,114.93,111937.0,78.5845,78.5914,78.5435,78.5572,111937.0
2017-06-28 09:30:00,115.13,115.13,114.92,114.97,85934.0,78.6939,78.6939,78.5504,78.5845,85934.0
2017-06-28 09:35:00,114.97,115.02,114.91,114.96,155757.0,78.5845,78.6187,78.5435,78.5777,155757.0
2017-06-28 09:40:00,114.95,114.98,114.91,114.91,197838.0,78.5709,78.5914,78.5435,78.5435,197838.0
2017-06-28 09:45:00,114.91,114.93,114.91,114.92,25376.0,78.5435,78.5572,78.5435,78.5504,25376.0
2017-06-28 09:50:00,114.92,114.93,114.92,114.93,47843.0,78.5504,78.5572,78.5504,78.5572,47843.0
2017-06-28 09:55:00,114.93,114.93,114.87,114.88,60158.0,78.5572,78.5572,78.5162,78.523,60158.0
2017-06-28 10:00:00,114.88,114.89,114.79,114.8,89294.0,78.523,78.5299,78.4615,78.4683,89294.0
2017-06-28 10:05:00,114.79,114.83,114.79,114.83,24364.0,78.4615,78.4888,78.4615,78.4888,24364.0
2017-06-28 10:10:00,114.82,114.85,114.81,114.83,51265.0,78.482,78.5025,78.4752,78.4888,51265.0
2017-06-28 10:15:00,114.84,114.89,114.84,114.87,25872.0,78.4957,78.5299,78.4957,78.5162,25872.0
2017-06-28 10:20:00,114.87,114.87,114.85,114.87,20921.0,78.5162,78.5162,78.5025,78.5162,20921.0
2017-06-28 10:25:00,114.87,114.87,114.84,114.84,8763.0,78.5162,78.5162,78.4957,78.4957,8763.0
2017-06-28 10:30:00,114.84,114.88,114.84,114.88,21920.0,78.4957,78.523,78.4957,78.523,21920.0
2017-06-28 10:35:00,114.88,114.89,114.86,114.86,14164.0,78.523,78.5299,78.5093,78.5093,14164.0
2017-06-28 10:40:00,114.87,114.89,114.86,114.89,15875.0,78.5162,78.5299,78.5093,78.5299,15875.0
2017-06-28 10:45:00,114.89,114.95,114.89,114.95,49187.0,78.5299,78.5709,78.5299,78.5709,49187.0
2017-06-28 10:50:00,114.94,114.97,114.92,114.96,43057.0,78.564,78.5845,78.5504,78.5777,43057.0
2017-06-28 10:55:00,114.97,114.97,114.96,114.96,9536.0,78.5845,78.5845,78.5777,78.5777,9536.0
2017-06-28 11:00:00,114.96,114.97,114.93,114.95,16308.0,78.5777,78.5845,78.5572,78.5709,16308.0
2017-06-28 11:05:00,114.95,114.95,114.94,114.95,36368.0,78.5709,78.5709,78.564,78.5709,36368.0
2017-06-28 11:10:00,114.96,114.96,114.94,114.95,9610.0,78.5777,78.5777,78.564,78.5709,9610.0
2017-06-28 11:15:00,114.95,114.95,114.93,114.94,9577.0,78.5709,78.5709,78.5572,78.564,9577.0
2017-06-28 11:20:00,114.94,114.95,114.93,114.94,8567.0,78.564,78.5709,78.5572,78.564,8567.0
2017-06-28 11:25:00,114.94,114.95,114.93,114.94,31417.0,78.564,78.5709,78.5572,78.564,31417.0
2017-06-28 11:30:00,114.94,114.94,114.93,114.94,15946.0,78.564,78.564,78.5572,78.564,15946.0
2017-06-28 11:35:00,114.94,114.94,114.93,114.93,14416.0,78.564,78.564,78.5572,78.5572,14416.0
2017-06-28 11:40:00,114.94,114.94,114.93,114.94,219761.0,78.564,78.564,78.5572,78.564,219761.0
2017-06-28 11:45:00,114.94,114.98,114.93,114.96,94230.0,78.564,78.5914,78.5572,78.5777,94230.0
2017-06-28 11:50:00,114.95,114.98,114.94,114.95,104789.0,78.5709,78.5914,78.564,78.5709,104789.0
2017-06-28 11:55:00,114.95,114.95,114.94,114.95,6066.0,78.5709,78.5709,78.564,78.5709,6066.0
2017-06-28 12:00:00,114.94,114.98,114.94,114.95,240266.0,78.564,78.5914,78.564,78.5709,240266.0
2017-06-28 12:05:00,114.95,114.98,114.86,114.95,1178559.0,78.5709,78.5914,78.5093,78.5709,1178559.0
2017-06-28 12:10:00,114.95,114.95,114.93,114.95,33654.0,78.5709,78.5709,78.5572,78.5709,33654.0
2017-06-28 12:15:00,114.95,114.95,114.94,114.95,20050.0,78.5709,78.5709,78.564,78.5709,20050.0
2017-06-28 12:20:00,114.95,114.95,114.94,114.94,9240.0,78.5709,78.5709,78.564,78.564,9240.0
2017-06-28 12:25:00,114.95,114.95,114.94,114.95,1646.0,78.5709,78.5709,78.564,78.5709,1646.0
2017-06-28 12:30:00,114.95,114.95,114.94,114.95,3754.0,78.5709,78.5709,78.564,78.5709,3754.0
2017-06-28 12:35:00,114.95,114.95,114.94,114.95,3231.0,78.5709,78.5709,78.564,78.5709,3231.0
2017-06-28 12:40:00,114.95,114.95,114.94,114.95,2800.0,78.5709,78.5709,78.564,78.5709,2800.0
2017-06-28 12:45:00,114.95,114.99,114.94,114.99,21599.0,78.5709,78.5982,78.564,78.5982,21599.0
2017-06-28 12:50:00,115.0,115.0,114.97,114.97,104403.0,78.605,78.605,78.5845,78.5845,104403.0
2017-06-28 12:55:00,114.98,114.98,114.97,114.98,1700.0,78.5914,78.5914,78.5845,78.5914,1700.0
2017-06-28 13:00:00,114.98,114.98,114.97,114.97,13981.0,78.5914,78.5914,78.5845,78.5845,13981.0
2017-06-28 13:05:00,114.98,114.98,114.97,114.98,4867.0,78.5914,78.5914,78.5845,78.5914,4867.0
2017-06-28 13:10:00,114.98,114.98,114.97,114.98,6567.0,78.5914,78.5914,78.5845,78.5914,6567.0
2017-06-28 13:15:00,114.98,114.98,114.97,114.98,6831.0,78.5914,78.5914,78.5845,78.5914,6831.0
2017-06-28 13:20:00,114.98,114.98,114.97,114.98,7488.0,78.5914,78.5914,78.5845,78.5914,7488.0
2017-06-28 13:25:00,114.98,115.0,114.97,114.99,13851.0,78.5914,78.605,78.5845,78.5982,13851.0
2017-06-28 13:30:00,114.99,115.0,114.99,114.99,16954.0,78.5982,78.605,78.5982,78.5982,16954.0
2017-06-28 13:35:00,114.99,115.0,114.99,114.99,2191.0,78.5982,78.605,78.5982,78.5982,2191.0
2017-06-28 13:40:00,115.0,115.0,114.99,115.0,3961.0,78.605,78.605,78.5982,78.605,3961.0
2017-06-28 13:45:00,115.0,115.0,114.99,114.99,2327.0,78.605,78.605,78.5982,78.5982,2327.0
2017-06-28 13:50:00,115.0,115.01,114.99,115.0,19604.0,78.605,78.6119,78.5982,78.605,19604.0
2017-06-28 13:55:00,115.01,115.01,114.99,114.99,6550.0,78.6119,78.6119,78.5982,78.5982,6550.0
2017-06-28 14:00:00,115.0,115.0,114.99,114.99,5179.0,78.605,78.605,78.5982,78.5982,5179.0
2017-06-28 14:05:00,114.99,115.0,114.99,114.99,4079.0,78.5982,78.605,78.5982,78.5982,4079.0
2017-06-28 14:10:00,115.0,115.0,114.99,115.0,16827.0,78.605,78.605,78.5982,78.605,16827.0
2017-06-28 14:15:00,114.99,115.04,114.99,115.04,11430.0,78.5982,78.6324,78.5982,78.6324,11430.0
2017-06-28 14:20:00,115.03,115.03,115.01,115.01,8896.0,78.6255,78.6255,78.6119,78.6119,8896.0
2017-06-28 14:25:00,115.01,115.01,115.0,115.0,6362.0,78.6119,78.6119,78.605,78.605,6362.0
2017-06-28 14:30:00,115.01,115.01,114.99,114.99,41096.0,78.6119,78.6119,78.5982,78.5982,41096.0
2017-06-28 14:35:00,115.0,115.03,114.99,115.02,24995.0,78.605,78.6255,78.5982,78.6187,24995.0
2017-06-28 14:40:00,115.02,115.02,115.0,115.01,11618.0,78.6187,78.6187,78.605,78.6119,11618.0
2017-06-28 14:45:00,115.01,115.04,115.0,115.03,11211.0,78.6119,78.6324,78.605,78.6255,11211.0
2017-06-28 14:50:00,115.03,115.03,115.01,115.02,75094.0,78.6255,78.6255,78.6119,78.6187,75094.0
2017-06-28 14:55:00,115.02,115.03,115.01,115.02,11490.0,78.6187,78.6255,78.6119,78.6187,11490.0
2017-06-28 15:00:00,115.02,115.02,115.01,115.02,21559.0,78.6187,78.6187,78.6119,78.6187,21559.0
2017-06-28 15:05:00,115.02,115.03,115.01,115.03,22932.0,78.6187,78.6255,78.6119,78.6255,22932.0
2017-06-28 15:10:00,115.03,115.03,115.02,115.03,6397.0,78.6255,78.6255,78.6187,78.6255,6397.0
2017-06-28 15:15:00,115.02,115.03,115.02,115.03,11661.0,78.6187,78.6255,78.6187,78.6255,11661.0
2017-06-28 15:20:00,115.03,115.03,115.02,115.03,16787.0,78.6255,78.6255,78.6187,78.6255,16787.0
2017-06-28 15:25:00,115.03,115.06,115.02,115.05,28234.0,78.6255,78.646,78.6187,78.6392,28234.0
2017-06-28 15:30:00,115.05,115.05,115.03,115.04,15729.0,78.6392,78.6392,78.6255,78.6324,15729.0
2017-06-28 15:35:00,115.05,115.05,115.02,115.03,9433.0,78.6392,78.6392,78.6187,78.6255,9433.0
2017-06-28 15:40:00,115.03,115.04,115.02,115.04,48183.0,78.6255,78.6324,78.6187,78.6324,48183.0
2017-06-28 15:45:00,115.04,115.05,115.0,115.01,78186.0,78.6324,78.6392,78.605,78.6119,78186.0
2017-06-28 15:50:00,115.01,115.06,115.0,115.06,46402.0,78.6119,78.646,78.605,78.646,46402.0
2017-06-28 15:55:00,115.06,115.08,115.02,115.07,115937.0,78.646,78.6597,78.6187,78.6529,115937.0
2017-06-29 09:30:00,114.81,114.81,114.57,114.66,77651.0,78.4752,78.4752,78.3111,78.3726,77651.0
2017-06-29 09:35:00,114.66,114.73,114.65,114.69,18658.0,78.3726,78.4205,78.3658,78.3931,18658.0
2017-06-29 09:40:00,114.69,114.7,114.66,114.67,280323.0,78.3931,78.4,78.3726,78.3795,280323.0
2017-06-29 09:45:00,114.66,114.67,114.63,114.64,122514.0,78.3726,78.3795,78.3521,78.359,122514.0
2017-06-29 09:50:00,114.64,114.65,114.63,114.63,41122.0,78.359,78.3658,78.3521,78.3521,41122.0
2017-06-29 09:55:00,114.63,114.64,114.62,114.63,24502.0,78.3521,78.359,78.3453,78.3521,24502.0
2017-06-29 10:00:00,114.62,114.65,114.62,114.64,41924.0,78.3453,78.3658,78.3453,78.359,41924.0
2017-06-29 10:05:00,114.64,114.65,114.63,114.64,109955.0,78.359,78.3658,78.3521,78.359,109955.0
2017-06-29 10:10:00,114.65,114.66,114.61,114.61,185388.0,78.3658,78.3726,78.3385,78.3385,185388.0
2017-06-29 10:15:00,114.62,114.64,114.61,114.64,36266.0,78.3453,78.359,78.3385,78.359,36266.0
2017-06-29 10:20:00,114.64,114.65,114.63,114.65,16114.0,78.359,78.3658,78.3521,78.3658,16114.0
2017-06-29 10:25:00,114.65,114.66,114.64,114.65,67851.0,78.3658,78.3726,78.359,78.3658,67851.0
2017-06-29 10:30:00,114.65,114.66,114.63,114.64,472179.0,78.3658,78.3726,78.3521,78.359,472179.0
2017-06-29 10:35:00,114.64,114.64,114.63,114.64,28360.0,78.359,78.359,78.3521,78.359,28360.0
2017-06-29 10:40:00,114.64,114.65,114.63,114.64,34910.0,78.359,78.3658,78.3521,78.359,34910.0
2017-06-29 10:45:00,114.64,114.65,114.63,114.63,55767.0,78.359,78.3658,78.3521,78.3521,55767.0
2017-06-29 10:50:00,114.64,114.64,114.57,114.57,18406.0,78.359,78.359,78.3111,78.3111,18406.0
2017-06-29 10:55:00,114.57,114.6,114.57,114.59,98983.0,78.3111,78.3316,78.3111,78.3248,98983.0
2017-06-29 11:00:00,114.59,114.61,114.58,114.59,43538.0,78.3248,78.3385,78.318,78.3248,43538.0
2017-06-29 11:05:00,114.58,114.59,114.56,114.57,38785.0,78.318,78.3248,78.3043,78.3111,38785.0
2017-06-29 11:10:00,114.57,114.57,114.55,114.56,26071.0,78.3111,78.3111,78.2975,78.3043,26071.0
2017-06-29 11:15:00,114.56,114.57,114.53,114.54,24987.0,78.3043,78.3111,78.2838,78.2906,24987.0
2017-06-29 11:20:00,114.54,114.55,114.53,114.54,25778.0,78.2906,78.2975,78.2838,78.2906,25778.0
2017-06-29 11:25:00,114.54,114.56,114.54,114.56,14117.0,78.2906,78.3043,78.2906,78.3043,14117.0
2017-06-29 11:30:00,114.55,114.55,114.52,114.54,243578.0,78.2975,78.2975,78.2769,78.2906,243578.0
2017-06-29 11:35:00,114.55,114.56,114.53,114.55,111686.0,78.2975,78.3043,78.2838,78.2975,111686.0
2017-06-29 11:40:00,114.55,114.55,114.53,114.54,4503.0,78.2975,78.2975,78.2838,78.2906,4503.0
2017-06-29 11:45:00,114.54,114.55,114.53,114.54,20617.0,78.2906,78.2975,78.2838,78.2906,20617.0
2017-06-29 11:50:00,114.53,114.54,114.52,114.53,11804.0,78.2838,78.2906,78.2769,78.2838,11804.0
2017-06-29 11:55:00,114.52,114.53,114.51,114.53,15020.0,78.2769,78.2838,78.2701,78.2838,15020.0
2017-06-29 12:00:00,114.52,114.52,114.51,114.52,8935.0,78.2769,78.2769,78.2701,78.2769,8935.0
2017-06-29 12:05:00,114.51,114.57,114.51,114.56,16501.0,78.2701,78.3111,78.2701,78.3043,16501.0
2017-06-29 12:10:00,114.56,114.57,114.54,114.57,23919.0,78.3043,78.3111,78.2906,78.3111,23919.0
2017-06-29 12:15:00,114.58,114.6,114.56,114.57,11765.0,78.318,78.3316,78.3043,78.3111,11765.0
2017-06-29 12:20:00,114.57,114.57,114.56,114.56,2200.0,78.3111,78.3111,78.3043,78.3043,2200.0
2017-06-29 12:25:00,114.57,114.57,114.56,114.56,8235.0,78.3111,78.3111,78.3043,78.3043,8235.0
2017-06-29 12:30:00,114.57,114.62,114.56,114.61,43440.0,78.3111,78.3453,78.3043,78.3385,43440.0
2017-06-29 12:35:00,114.61,114.62,114.6,114.6,23625.0,78.3385,78.3453,78.3316,78.3316,23625.0
2017-06-29 12:40:00,114.6,114.6,114.57,114.57,14490.0,78.3316,78.3316,78.3111,78.3111,14490.0
2017-06-29 12:45:00,114.57,114.62,114.57,114.62,18364.0,78.3111,78.3453,78.3111,78.3453,18364.0
2017-06-29 12:50:00,114.61,114.62,114.55,114.55,365857.0,78.3385,78.3453,78.2975,78.2975,365857.0
2017-06-29 12:55:00,114.56,114.56,114.55,114.56,14784.0,78.3043,78.3043,78.2975,78.3043,14784.0
2017-06-29 13:00:00,114.56,114.57,114.55,114.56,27659.0,78.3043,78.3111,78.2975,78.3043,27659.0
2017-06-29 13:05:00,114.56,114.56,114.55,114.56,6219.0,78.3043,78.3043,78.2975,78.3043,6219.0
2017-06-29 13:10:00,114.56,114.56,114.55,114.56,8256.0,78.3043,78.3043,78.2975,78.3043,8256.0
2017-06-29 13:15:00,114.56,114.56,114.52,114.52,28468.0,78.3043,78.3043,78.2769,78.2769,28468.0
2017-06-29 13:20:00,114.52,114.53,114.51,114.52,151509.0,78.2769,78.2838,78.2701,78.2769,151509.0
2017-06-29 13:25:00,114.52,114.52,114.5,114.51,64263.0,78.2769,78.2769,78.2633,78.2701,64263.0
2017-06-29 13:30:00,114.51,114.51,114.49,114.5,23736.0,78.2701,78.2701,78.2564,78.2633,23736.0
2017-06-29 13:35:00,114.5,114.5,114.47,114.48,22658.0,78.2633,78.2633,78.2428,78.2496,22658.0
2017-06-29 13:40:00,114.49,114.51,114.48,114.49,32519.0,78.2564,78.2701,78.2496,78.2564,32519.0
2017-06-29 13:45:00,114.5,114.5,114.49,114.5,21316.0,78.2633,78.2633,78.2564,78.2633,21316.0
2017-06-29 13:50:00,114.5,114.51,114.49,114.51,17378.0,78.2633,78.2701,78.2564,78.2701,17378.0
2017-06-29 13:55:00,114.5,114.51,114.47,114.48,53639.0,78.2633,78.2701,78.2428,78.2496,53639.0
2017-06-29 14:00:00,114.48,114.48,114.46,114.47,20557.0,78.2496,78.2496,78.2359,78.2428,20557.0
2017-06-29 14:05:00,114.47,114.51,114.47,114.51,27773.0,78.2428,78.2701,78.2428,78.2701,27773.0
2017-06-29 14:10:00,114.51,114.52,114.5,114.52,22635.0,78.2701,78.2769,78.2633,78.2769,22635.0
2017-06-29 14:15:00,114.52,114.54,114.52,114.54,9879.0,78.2769,78.2906,78.2769,78.2906,9879.0
2017-06-29 14:20:00,114.54,114.54,114.52,114.53,16419.0,78.2906,78.2906,78.2769,78.2838,16419.0
2017-06-29 14:25:00,114.53,114.57,114.52,114.55,17567.0,78.2838,78.3111,78.2769,78.2975,17567.0
2017-06-29 14:30:00,114.56,114.56,114.53,114.54,130743.0,78.3043,78.3043,78.2838,78.2906,130743.0
2017-06-29 14:35:00,114.54,114.54,114.52,114.54,42906.0,78.2906,78.2906,78.2769,78.2906,42906.0
2017-06-29 14:40:00,114.54,114.54,114.52,114.52,28954.0,78.2906,78.2906,78.2769,78.2769,28954.0
2017-06-29 14:45:00,114.52,114.53,114.51,114.53,17070.0,78.2769,78.2838,78.2701,78.2838,17070.0
2017-06-29 14:50:00,114.53,114.53,114.51,114.52,14201.0,78.2838,78.2838,78.2701,78.2769,14201.0
2017-06-29 14:55:00,114.52,114.53,114.51,114.52,13249.0,78.2769,78.2838,78.2701,78.2769,13249.0
2017-06-29 15:00:00,114.52,114.52,114.51,114.52,29844.0,78.2769,78.2769,78.2701,78.2769,29844.0
2017-06-29 15:05:00,114.52,114.52,114.51,114.52,10732.0,78.2769,78.2769,78.2701,78.2769,10732.0
2017-06-29 15:10:00,114.52,114.52,114.51,114.51,20556.0,78.2769,78.2769,78.2701,78.2701,20556.0
2017-06-29 15:15:00,114.52,114.52,114.51,114.52,13785.0,78.2769,78.2769,78.2701,78.2769,13785.0
2017-06-29 15:20:00,114.52,114.52,114.51,114.52,20060.0,78.2769,78.2769,78.2701,78.2769,20060.0
2017-06-29 15:25:00,114.52,114.55,114.51,114.54,76681.0,78.2769,78.2975,78.2701,78.2906,76681.0
2017-06-29 15:30:00,114.54,114.54,114.51,114.53,42795.0,78.2906,78.2906,78.2701,78.2838,42795.0
2017-06-29 15:35:00,114.53,114.56,114.51,114.55,64548.0,78.2838,78.3043,78.2701,78.2975,64548.0
2017-06-29 15:40:00,114.55,114.55,114.53,114.55,36475.0,78.2975,78.2975,78.2838,78.2975,36475.0
2017-06-29 15:45:00,114.55,114.55,114.53,114.53,50401.0,78.2975,78.2975,78.2838,78.2838,50401.0
2017-06-29 15:50:00,114.53,114.53,114.48,114.5,108013.0,78.2838,78.2838,78.2496,78.2633,108013.0
2017-06-29 15:55:00,114.5,114.53,114.49,114.51,172641.0,78.2633,78.2838,78.2564,78.2701,172641.0
2017-06-30 09:30:00,114.62,114.66,114.6,114.6,48839.0,78.3453,78.3726,78.3316,78.3316,48839.0
2017-06-30 09:35:00,114.59,114.59,114.53,114.57,234903.0,78.3248,78.3248,78.2838,78.3111,234903.0
2017-06-30 09:40:00,114.56,114.57,114.51,114.52,49766.0,78.3043,78.3111,78.2701,78.2769,49766.0
2017-06-30 09:45:00,114.51,114.52,114.51,114.52,37846.0,78.2701,78.2769,78.2701,78.2769,37846.0
2017-06-30 09:50:00,114.51,114.52,114.47,114.48,99813.0,78.2701,78.2769,78.2428,78.2496,99813.0
2017-06-30 09:55:00,114.48,114.49,114.48,114.48,19640.0,78.2496,78.2564,78.2496,78.2496,19640.0
2017-06-30 10:00:00,114.48,114.51,114.48,114.5,56107.0,78.2496,78.2701,78.2496,78.2633,56107.0
2017-06-30 10:05:00,114.5,114.51,114.5,114.51,10300.0,78.2633,78.2701,78.2633,78.2701,10300.0
2017-06-30 10:10:00,114.5,114.51,114.5,114.5,9541.0,78.2633,78.2701,78.2633,78.2633,9541.0
2017-06-30 10:15:00,114.5,114.51,114.48,114.5,210620.0,78.2633,78.2701,78.2496,78.2633,210620.0
2017-06-30 10:20:00,114.49,114.5,114.48,114.48,16172.0,78.2564,78.2633,78.2496,78.2496,16172.0
2017-06-30 10:25:00,114.48,114.49,114.48,114.49,23017.0,78.2496,78.2564,78.2496,78.2564,23017.0
2017-06-30 10:30:00,114.48,114.49,114.48,114.49,10526.0,78.2496,78.2564,78.2496,78.2564,10526.0
2017-06-30 10:35:00,114.49,114.49,114.48,114.49,16244.0,78.2564,78.2564,78.2496,78.2564,16244.0
2017-06-30 10:40:00,114.49,114.49,114.48,114.48,9276.0,78.2564,78.2564,78.2496,78.2496,9276.0
2017-06-30 10:45:00,114.48,114.49,114.48,114.48,31423.0,78.2496,78.2564,78.2496,78.2496,31423.0
2017-06-30 10:50:00,114.48,114.49,114.47,114.49,160987.0,78.2496,78.2564,78.2428,78.2564,160987.0
2017-06-30 10:55:00,114.49,114.49,114.48,114.48,9326.0,78.2564,78.2564,78.2496,78.2496,9326.0
2017-06-30 11:00:00,114.49,114.49,114.48,114.49,6200.0,78.2564,78.2564,78.2496,78.2564,6200.0
2017-06-30 11:05:00,114.49,114.49,114.48,114.49,12444.0,78.2564,78.2564,78.2496,78.2564,12444.0
2017-06-30 11:10:00,114.48,114.5,114.48,114.5,52862.0,78.2496,78.2633,78.2496,78.2633,52862.0
2017-06-30 11:15:00,114.5,114.55,114.47,114.53,185317.0,78.2633,78.2975,78.2428,78.2838,185317.0
2017-06-30 11:20:00,114.54,114.54,114.51,114.51,12942.0,78.2906,78.2906,78.2701,78.2701,12942.0
2017-06-30 11:25:00,114.52,114.52,114.5,114.5,13983.0,78.2769,78.2769,78.2633,78.2633,13983.0
2017-06-30 11:30:00,114.51,114.51,114.47,114.48,34122.0,78.2701,78.2701,78.2428,78.2496,34122.0
2017-06-30 11:35:00,114.48,114.49,114.47,114.48,9972.0,78.2496,78.2564,78.2428,78.2496,9972.0
2017-06-30 11:40:00,114.49,114.49,114.48,114.48,21379.0,78.2564,78.2564,78.2496,78.2496,21379.0
2017-06-30 11:45:00,114.48,114.5,114.48,114.5,13676.0,78.2496,78.2633,78.2496,78.2633,13676.0
2017-06-30 11:50:00,114.49,114.5,114.49,114.5,13943.0,78.2564,78.2633,78.2564,78.2633,13943.0
2017-06-30 11:55:00,114.51,114.53,114.49,114.5,47115.0,78.2701,78.2838,78.2564,78.2633,47115.0
2017-06-30 12:00:00,114.5,114.51,114.48,114.48,188323.0,78.2633,78.2701,78.2496,78.2496,188323.0
2017-06-30 12:05:00,114.48,114.49,114.48,114.48,44757.0,78.2496,78.2564,78.2496,78.2496,44757.0
2017-06-30 12:10:00,114.48,114.49,114.48,114.48,4600.0,78.2496,78.2564,78.2496,78.2496,4600.0
2017-06-30 12:15:00,114.48,114.49,114.48,114.49,9098.0,78.2496,78.2564,78.2496,78.2564,9098.0
2017-06-30 12:20:00,114.48,114.49,114.48,114.49,67519.0,78.2496,78.2564,78.2496,78.2564,67519.0
2017-06-30 12:25:00,114.49,114.49,114.48,114.48,61258.0,78.2564,78.2564,78.2496,78.2496,61258.0
2017-06-30 12:30:00,114.48,114.49,114.48,114.48,8703.0,78.2496,78.2564,78.2496,78.2496,8703.0
2017-06-30 12:35:00,114.48,114.49,114.48,114.48,10747.0,78.2496,78.2564,78.2496,78.2496,10747.0
2017-06-30 12:40:00,114.49,114.49,114.48,114.48,7800.0,78.2564,78.2564,78.2496,78.2496,7800.0
2017-06-30 12:45:00,114.48,114.49,114.48,114.48,8464.0,78.2496,78.2564,78.2496,78.2496,8464.0
2017-06-30 12:50:00,114.48,114.5,114.48,114.5,45893.0,78.2496,78.2633,78.2496,78.2633,45893.0
2017-06-30 12:55:00,114.5,114.51,114.5,114.51,27590.0,78.2633,78.2701,78.2633,78.2701,27590.0
2017-06-30 13:00:00,114.51,114.52,114.5,114.52,16656.0,78.2701,78.2769,78.2633,78.2769,16656.0
2017-06-30 13:05:00,114.51,114.52,114.5,114.51,80878.0,78.2701,78.2769,78.2633,78.2701,80878.0
2017-06-30 13:10:00,114.51,114.52,114.5,114.52,15638.0,78.2701,78.2769,78.2633,78.2769,15638.0
2017-06-30 13:15:00,114.51,114.52,114.5,114.51,10434.0,78.2701,78.2769,78.2633,78.2701,10434.0
2017-06-30 13:20:00,114.51,114.51,114.5,114.5,23408.0,78.2701,78.2701,78.2633,78.2633,23408.0
2017-06-30 13:25:00,114.51,114.51,114.5,114.5,11191.0,78.2701,78.2701,78.2633,78.2633,11191.0
2017-06-30 13:30:00,114.5,114.51,114.5,114.5,18794.0,78.2633,78.2701,78.2633,78.2633,18794.0
2017-06-30 13:35:00,114.5,114.51,114.5,114.51,11048.0,78.2633,78.2701,78.2633,78.2701,11048.0
2017-06-30 13:40:00,114.51,114.51,114.5,114.51,5518.0,78.2701,78.2701,78.2633,78.2701,5518.0
2017-06-30 13:45:00,114.5,114.51,114.5,114.5,3904.0,78.2633,78.2701,78.2633,78.2633,3904.0
2017-06-30 13:50:00,114.51,114.51,114.5,114.5,6490.0,78.2701,78.2701,78.2633,78.2633,6490.0
2017-06-30 13:55:00,114.5,114.51,114.49,114.49,57178.0,78.2633,78.2701,78.2564,78.2564,57178.0
2017-06-30 14:00:00,114.5,114.51,114.5,114.51,62261.0,78.2633,78.2701,78.2633,78.2701,62261.0
2017-06-30 14:05:00,114.51,114.51,114.5,114.5,29229.0,78.2701,78.2701,78.2633,78.2633,29229.0
2017-06-30 14:10:00,114.5,114.51,114.48,114.49,55210.0,78.2633,78.2701,78.2496,78.2564,55210.0
2017-06-30 14:15:00,114.48,114.49,114.48,114.48,5379.0,78.2496,78.2564,78.2496,78.2496,5379.0
2017-06-30 14:20:00,114.48,114.49,114.48,114.48,8789.0,78.2496,78.2564,78.2496,78.2496,8789.0
2017-06-30 14:25:00,114.48,114.51,114.48,114.49,35838.0,78.2496,78.2701,78.2496,78.2564,35838.0
2017-06-30 14:30:00,114.5,114.5,114.49,114.5,8862.0,78.2633,78.2633,78.2564,78.2633,8862.0
2017-06-30 14:35:00,114.49,114.5,114.49,114.49,8985.0,78.2564,78.2633,78.2564,78.2564,8985.0
2017-06-30 14:40:00,114.49,114.5,114.49,114.49,7052.0,78.2564,78.2633,78.2564,78.2564,7052.0
2017-06-30 14:45:00,114.5,114.5,114.47,114.47,14774.0,78.2633,78.2633,78.2428,78.2428,14774.0
2017-06-30 14:50:00,114.47,114.48,114.46,114.47,18210.0,78.2428,78.2496,78.2359,78.2428,18210.0
2017-06-30 14:55:00,114.47,114.47,114.46,114.47,22495.0,78.2428,78.2428,78.2359,78.2428,22495.0
2017-06-30 15:00:00,114.47,114.47,114.46,114.47,26747.0,78.2428,78.2428,78.2359,78.2428,26747.0
2017-06-30 15:05:00,114.47,114.47,114.46,114.47,25704.0,78.2428,78.2428,78.2359,78.2428,25704.0
2017-06-30 15:10:00,114.47,114.47,114.46,114.46,26059.0,78.2428,78.2428,78.2359,78.2359,26059.0
2017-06-30 15:15:00,114.47,114.47,114.46,114.46,24953.0,78.2428,78.2428,78.2359,78.2359,24953.0
2017-06-30 15:20:00,114.47,114.48,114.46,114.48,48578.0,78.2428,78.2496,78.2359,78.2496,48578.0
2017-06-30 15:25:00,114.48,114.48,114.45,114.46,35443.0,78.2496,78.2496,78.2291,78.2359,35443.0
2017-06-30 15:30:00,114.46,114.46,114.41,114.42,78645.0,78.2359,78.2359,78.2018,78.2086,78645.0
2017-06-30 15:35:00,114.42,114.42,114.41,114.42,44140.0,78.2086,78.2086,78.2018,78.2086,44140.0
2017-06-30 15:40:00,114.42,114.43,114.37,114.38,169848.0,78.2086,78.2154,78.1744,78.1813,169848.0
2017-06-30 15:45:00,114.37,114.38,114.33,114.38,259218.0,78.1744,78.1813,78.1471,78.1813,259218.0
2017-06-30 15:50:00,114.38,114.38,114.35,114.36,441049.0,78.1813,78.1813,78.1607,78.1676,441049.0
2017-06-30 15:55:00,114.36,114.4,114.35,114.39,151729.0,78.1676,78.1949,78.1607,78.1881,151729.0
2017-07-03 09:30:00,113.96,114.08,113.96,114.0,127894.0,78.1978,78.2802,78.1978,78.2253,127894.0
2017-07-03 09:35:00,114.01,114.01,113.94,113.95,59888.0,78.2321,78.2321,78.1841,78.191,59888.0
2017-07-03 09:40:00,113.95,113.95,113.9,113.9,60862.0,78.191,78.191,78.1567,78.1567,60862.0
2017-07-03 09:45:00,113.9,113.91,113.78,113.81,85755.0,78.1567,78.1635,78.0743,78.0949,85755.0
2017-07-03 09:50:00,113.81,113.81,113.73,113.73,37079.0,78.0949,78.0949,78.04,78.04,37079.0
2017-07-03 09:55:00,113.73,113.75,113.73,113.74,42643.0,78.04,78.0537,78.04,78.0469,42643.0
2017-07-03 10:00:00,113.75,113.76,113.73,113.74,140361.0,78.0537,78.0606,78.04,78.0469,140361.0
2017-07-03 10:05:00,113.73,113.76,113.72,113.74,180601.0,78.04,78.0606,78.0331,78.0469,180601.0
2017-07-03 10:10:00,113.73,113.75,113.73,113.75,80125.0,78.04,78.0537,78.04,78.0537,80125.0
2017-07-03 10:15:00,113.75,113.76,113.74,113.76,62779.0,78.0537,78.0606,78.0469,78.0606,62779.0
2017-07-03 10:20:00,113.76,113.76,113.71,113.75,55210.0,78.0606,78.0606,78.0263,78.0537,55210.0
2017-07-03 10:25:00,113.75,113.75,113.72,113.73,232929.0,78.0537,78.0537,78.0331,78.04,232929.0
2017-07-03 10:30:00,113.73,113.75,113.73,113.74,106345.0,78.04,78.0537,78.04,78.0469,106345.0
2017-07-03 10:35:00,113.73,113.75,113.73,113.74,84619.0,78.04,78.0537,78.04,78.0469,84619.0
2017-07-03 10:40:00,113.74,113.75,113.73,113.73,53518.0,78.0469,78.0537,78.04,78.04,53518.0
2017-07-03 10:45:00,113.72,113.73,113.67,113.67,353383.0,78.0331,78.04,77.9988,77.9988,353383.0
2017-07-03 10:50:00,113.67,113.69,113.66,113.67,28616.0,77.9988,78.0126,77.992,77.9988,28616.0
2017-07-03 10:55:00,113.68,113.7,113.67,113.69,67250.0,78.0057,78.0194,77.9988,78.0126,67250.0
2017-07-03 11:00:00,113.68,113.71,113.68,113.7,27786.0,78.0057,78.0263,78.0057,78.0194,27786.0
2017-07-03 11:05:00,113.71,113.71,113.7,113.71,15841.0,78.0263,78.0263,78.0194,78.0263,15841.0
2017-07-03 11:10:00,113.71,113.71,113.7,113.71,55474.0,78.0263,78.0263,78.0194,78.0263,55474.0
2017-07-03 11:15:00,113.71,113.71,113.69,113.7,36969.0,78.0263,78.0263,78.0126,78.0194,36969.0
2017-07-03 11:20:00,113.7,113.75,113.69,113.74,39349.0,78.0194,78.0537,78.0126,78.0469,39349.0
2017-07-03 11:25:00,113.75,113.77,113.72,113.73,48908.0,78.0537,78.0675,78.0331,78.04,48908.0
2017-07-03 11:30:00,113.72,113.75,113.72,113.74,51567.0,78.0331,78.0537,78.0331,78.0469,51567.0
2017-07-03 11:35:00,113.73,113.76,113.71,113.76,66802.0,78.04,78.0606,78.0263,78.0606,66802.0
2017-07-03 11:40:00,113.76,113.82,113.75,113.81,23356.0,78.0606,78.1018,78.0537,78.0949,23356.0
2017-07-03 11:45:00,113.82,113.88,113.8,113.88,32243.0,78.1018,78.1429,78.088,78.1429,32243.0
2017-07-03 11:50:00,113.88,113.88,113.84,113.87,68721.0,78.1429,78.1429,78.1155,78.1361,68721.0
2017-07-03 11:55:00,113.87,113.95,113.86,113.94,41919.0,78.1361,78.191,78.1292,78.1841,41919.0
2017-07-03 12:00:00,113.94,113.94,113.87,113.88,55734.0,78.1841,78.1841,78.1361,78.1429,55734.0
2017-07-03 12:05:00,113.88,113.88,113.77,113.78,127044.0,78.1429,78.1429,78.0675,78.0743,127044.0
2017-07-03 12:10:00,113.78,113.78,113.71,113.71,163908.0,78.0743,78.0743,78.0263,78.0263,163908.0
2017-07-03 12:15:00,113.71,113.71,113.67,113.67,201845.0,78.0263,78.0263,77.9988,77.9988,201845.0
2017-07-03 12:20:00,113.68,113.78,113.67,113.74,49493.0,78.0057,78.0743,77.9988,78.0469,49493.0
2017-07-03 12:25:00,113.75,113.75,113.7,113.74,61845.0,78.0537,78.0537,78.0194,78.0469,61845.0
2017-07-03 12:30:00,113.73,113.74,113.7,113.71,83261.0,78.04,78.0469,78.0194,78.0263,83261.0
2017-07-03 12:35:00,113.7,113.71,113.68,113.68,76309.0,78.0194,78.0263,78.0057,78.0057,76309.0
2017-07-03 12:40:00,113.68,113.69,113.65,113.68,90493.0,78.0057,78.0126,77.9851,78.0057,90493.0
2017-07-03 12:45:00,113.68,113.69,113.6,113.6,198462.0,78.0057,78.0126,77.9508,77.9508,198462.0
2017-07-03 12:50:00,113.6,113.61,113.56,113.56,266883.0,77.9508,77.9577,77.9234,77.9234,266883.0
2017-07-03 12:55:00,113.56,113.59,113.44,113.56,1339570.0,77.9234,77.9439,77.841,77.9234,1339570.0
2017-07-05 09:30:00,113.42,113.59,113.42,113.56,177836.0,77.8273,77.9439,77.8273,77.9234,177836.0
2017-07-05 09:35:00,113.57,113.63,113.56,113.57,172864.0,77.9302,77.9714,77.9234,77.9302,172864.0
2017-07-05 09:40:00,113.58,113.58,113.48,113.49,68696.0,77.9371,77.9371,77.8685,77.8753,68696.0
2017-07-05 09:45:00,113.49,113.51,113.46,113.47,384423.0,77.8753,77.889,77.8547,77.8616,384423.0
2017-07-05 09:50:00,113.47,113.48,113.45,113.45,27017.0,77.8616,77.8685,77.8479,77.8479,27017.0
2017-07-05 09:55:00,113.45,113.46,113.44,113.45,47343.0,77.8479,77.8547,77.841,77.8479,47343.0
2017-07-05 10:00:00,113.45,113.46,113.4,113.4,270120.0,77.8479,77.8547,77.8136,77.8136,270120.0
2017-07-05 10:05:00,113.43,113.51,113.43,113.47,1005432.0,77.8342,77.889,77.8342,77.8616,1005432.0
2017-07-05 10:10:00,113.48,113.55,113.47,113.5,108723.0,77.8685,77.9165,77.8616,77.8822,108723.0
2017-07-05 10:15:00,113.5,113.55,113.5,113.55,53290.0,77.8822,77.9165,77.8822,77.9165,53290.0
2017-07-05 10:20:00,113.55,113.59,113.53,113.54,270034.0,77.9165,77.9439,77.9028,77.9096,270034.0
2017-07-05 10:25:00,113.54,113.54,113.51,113.53,72567.0,77.9096,77.9096,77.889,77.9028,72567.0
2017-07-05 10:30:00,113.53,113.53,113.51,113.52,23028.0,77.9028,77.9028,77.889,77.8959,23028.0
2017-07-05 10:35:00,113.52,113.52,113.5,113.51,39274.0,77.8959,77.8959,77.8822,77.889,39274.0
2017-07-05 10:40:00,113.5,113.51,113.49,113.49,26404.0,77.8822,77.889,77.8753,77.8753,26404.0
2017-07-05 10:45:00,113.49,113.52,113.48,113.51,29584.0,77.8753,77.8959,77.8685,77.889,29584.0
2017-07-05 10:50:00,113.51,113.52,113.49,113.49,47230.0,77.889,77.8959,77.8753,77.8753,47230.0
2017-07-05 10:55:00,113.49,113.5,113.49,113.49,21518.0,77.8753,77.8822,77.8753,77.8753,21518.0
2017-07-05 11:00:00,113.49,113.5,113.48,113.48,21316.0,77.8753,77.8822,77.8685,77.8685,21316.0
2017-07-05 11:05:00,113.49,113.49,113.48,113.48,10751.0,77.8753,77.8753,77.8685,77.8685,10751.0
2017-07-05 11:10:00,113.48,113.49,113.46,113.48,120450.0,77.8685,77.8753,77.8547,77.8685,120450.0
2017-07-05 11:15:00,113.48,113.48,113.47,113.48,12990.0,77.8685,77.8685,77.8616,77.8685,12990.0
2017-07-05 11:20:00,113.48,113.5,113.47,113.48,38152.0,77.8685,77.8822,77.8616,77.8685,38152.0
2017-07-05 11:25:00,113.49,113.49,113.48,113.48,17487.0,77.8753,77.8753,77.8685,77.8685,17487.0
2017-07-05 11:30:00,113.48,113.49,113.48,113.48,25339.0,77.8685,77.8753,77.8685,77.8685,25339.0
2017-07-05 11:35:00,113.48,113.49,113.47,113.48,31038.0,77.8685,77.8753,77.8616,77.8685,31038.0
2017-07-05 11:40:00,113.48,113.49,113.46,113.47,25274.0,77.8685,77.8753,77.8547,77.8616,25274.0
2017-07-05 11:45:00,113.47,113.48,113.46,113.47,24342.0,77.8616,77.8685,77.8547,77.8616,24342.0
2017-07-05 11:50:00,113.47,113.48,113.46,113.47,11683.0,77.8616,77.8685,77.8547,77.8616,11683.0
2017-07-05 11:55:00,113.47,113.49,113.47,113.48,17541.0,77.8616,77.8753,77.8616,77.8685,17541.0
2017-07-05 12:00:00,113.49,113.49,113.47,113.47,47928.0,77.8753,77.8753,77.8616,77.8616,47928.0
2017-07-05 12:05:00,113.47,113.5,113.47,113.49,29152.0,77.8616,77.8822,77.8616,77.8753,29152.0
2017-07-05 12:10:00,113.49,113.5,113.47,113.49,18412.0,77.8753,77.8822,77.8616,77.8753,18412.0
2017-07-05 12:15:00,113.49,113.5,113.48,113.49,12158.0,77.8753,77.8822,77.8685,77.8753,12158.0
2017-07-05 12:20:00,113.49,113.49,113.44,113.47,385240.0,77.8753,77.8753,77.841,77.8616,385240.0
2017-07-05 12:25:00,113.47,113.48,113.47,113.47,15201.0,77.8616,77.8685,77.8616,77.8616,15201.0
2017-07-05 12:30:00,113.47,113.48,113.46,113.46,10993.0,77.8616,77.8685,77.8547,77.8547,10993.0
2017-07-05 12:35:00,113.46,113.48,113.46,113.47,6961.0,77.8547,77.8685,77.8547,77.8616,6961.0
2017-07-05 12:40:00,113.48,113.48,113.46,113.47,9711.0,77.8685,77.8685,77.8547,77.8616,9711.0
2017-07-05 12:45:00,113.47,113.47,113.46,113.47,7648.0,77.8616,77.8616,77.8547,77.8616,7648.0
2017-07-05 12:50:00,113.47,113.47,113.46,113.47,7700.0,77.8616,77.8616,77.8547,77.8616,7700.0
2017-07-05 12:55:00,113.47,113.48,113.46,113.47,9060.0,77.8616,77.8685,77.8547,77.8616,9060.0
2017-07-05 13:00:00,113.48,113.48,113.47,113.47,4253.0,77.8685,77.8685,77.8616,77.8616,4253.0
2017-07-05 13:05:00,113.48,113.5,113.47,113.47,57501.0,77.8685,77.8822,77.8616,77.8616,57501.0
2017-07-05 13:10:00,113.47,113.48,113.47,113.48,85280.0,77.8616,77.8685,77.8616,77.8685,85280.0
2017-07-05 13:15:00,113.48,113.48,113.47,113.47,29359.0,77.8685,77.8685,77.8616,77.8616,29359.0
2017-07-05 13:20:00,113.47,113.48,113.47,113.48,8974.0,77.8616,77.8685,77.8616,77.8685,8974.0
2017-07-05 13:25:00,113.48,113.48,113.47,113.48,30817.0,77.8685,77.8685,77.8616,77.8685,30817.0
2017-07-05 13:30:00,113.48,113.49,113.47,113.48,118229.0,77.8685,77.8753,77.8616,77.8685,118229.0
2017-07-05 13:35:00,113.48,113.48,113.47,113.48,52351.0,77.8685,77.8685,77.8616,77.8685,52351.0
2017-07-05 13:40:00,113.48,113.49,113.47,113.49,30407.0,77.8685,77.8753,77.8616,77.8753,30407.0
2017-07-05 13:45:00,113.48,113.58,113.48,113.56,39707.0,77.8685,77.9371,77.8685,77.9234,39707.0
2017-07-05 13:50:00,113.55,113.55,113.52,113.55,15213.0,77.9165,77.9165,77.8959,77.9165,15213.0
2017-07-05 13:55:00,113.55,113.61,113.54,113.6,17130.0,77.9165,77.9577,77.9096,77.9508,17130.0
2017-07-05 14:00:00,113.61,113.61,113.49,113.52,29704.0,77.9577,77.9577,77.8753,77.8959,29704.0
2017-07-05 14:05:00,113.52,113.53,113.47,113.48,29249.0,77.8959,77.9028,77.8616,77.8685,29249.0
2017-07-05 14:10:00,113.47,113.48,113.47,113.48,8624.0,77.8616,77.8685,77.8616,77.8685,8624.0
2017-07-05 14:15:00,113.47,113.49,113.47,113.48,7453.0,77.8616,77.8753,77.8616,77.8685,7453.0
2017-07-05 14:20:00,113.48,113.49,113.48,113.48,7700.0,77.8685,77.8753,77.8685,77.8685,7700.0
2017-07-05 14:25:00,113.48,113.5,113.48,113.5,20177.0,77.8685,77.8822,77.8685,77.8822,20177.0
2017-07-05 14:30:00,113.5,113.5,113.49,113.49,94683.0,77.8822,77.8822,77.8753,77.8753,94683.0
2017-07-05 14:35:00,113.49,113.5,113.46,113.49,44951.0,77.8753,77.8822,77.8547,77.8753,44951.0
2017-07-05 14:40:00,113.49,113.5,113.49,113.5,38149.0,77.8753,77.8822,77.8753,77.8822,38149.0
2017-07-05 14:45:00,113.5,113.51,113.49,113.51,25824.0,77.8822,77.889,77.8753,77.889,25824.0
2017-07-05 14:50:00,113.51,113.51,113.5,113.5,37066.0,77.889,77.889,77.8822,77.8822,37066.0
2017-07-05 14:55:00,113.51,113.51,113.48,113.49,57666.0,77.889,77.889,77.8685,77.8753,57666.0
2017-07-05 15:00:00,113.49,113.5,113.48,113.48,10170.0,77.8753,77.8822,77.8685,77.8685,10170.0
2017-07-05 15:05:00,113.48,113.49,113.48,113.48,34248.0,77.8685,77.8753,77.8685,77.8685,34248.0
2017-07-05 15:10:00,113.48,113.5,113.47,113.5,32929.0,77.8685,77.8822,77.8616,77.8822,32929.0
2017-07-05 15:15:00,113.49,113.51,113.48,113.48,95598.0,77.8753,77.889,77.8685,77.8685,95598.0
2017-07-05 15:20:00,113.48,113.52,113.48,113.49,69774.0,77.8685,77.8959,77.8685,77.8753,69774.0
2017-07-05 15:25:00,113.5,113.5,113.48,113.48,24626.0,77.8822,77.8822,77.8685,77.8685,24626.0
2017-07-05 15:30:00,113.48,113.49,113.47,113.48,41134.0,77.8685,77.8753,77.8616,77.8685,41134.0
2017-07-05 15:35:00,113.48,113.49,113.46,113.48,48640.0,77.8685,77.8753,77.8547,77.8685,48640.0
2017-07-05 15:40:00,113.48,113.49,113.48,113.48,31299.0,77.8685,77.8753,77.8685,77.8685,31299.0
2017-07-05 15:45:00,113.48,113.49,113.45,113.46,114134.0,77.8685,77.8753,77.8479,77.8547,114134.0
2017-07-05 15:50:00,113.46,113.46,113.45,113.46,50130.0,77.8547,77.8547,77.8479,77.8547,50130.0
2017-07-05 15:55:00,113.46,113.51,113.44,113.48,198210.0,77.8547,77.889,77.841,77.8685,198210.0
2017-07-06 09:30:00,112.96,112.99,112.83,112.98,10751.0,77.5116,77.5322,77.4224,77.5254,10751.0
2017-07-06 09:35:00,112.96,112.97,112.93,112.95,20470.0,77.5116,77.5185,77.4911,77.5048,20470.0
2017-07-06 09:40:00,112.95,113.01,112.95,113.0,57370.0,77.5048,77.546,77.5048,77.5391,57370.0
2017-07-06 09:45:00,113.0,113.01,112.98,112.99,18623.0,77.5391,77.546,77.5254,77.5322,18623.0
2017-07-06 09:50:00,113.0,113.0,112.99,113.0,3484.0,77.5391,77.5391,77.5322,77.5391,3484.0
2017-07-06 09:55:00,112.99,113.0,112.99,113.0,26700.0,77.5322,77.5391,77.5322,77.5391,26700.0
2017-07-06 10:00:00,112.99,112.99,112.94,112.96,22500.0,77.5322,77.5322,77.4979,77.5116,22500.0
2017-07-06 10:05:00,112.96,112.96,112.89,112.9,60162.0,77.5116,77.5116,77.4636,77.4705,60162.0
2017-07-06 10:10:00,112.89,112.9,112.86,112.89,66056.0,77.4636,77.4705,77.443,77.4636,66056.0
2017-07-06 10:15:00,112.9,112.94,112.89,112.92,25922.0,77.4705,77.4979,77.4636,77.4842,25922.0
2017-07-06 10:20:00,112.92,112.93,112.89,112.9,23581.0,77.4842,77.4911,77.4636,77.4705,23581.0
2017-07-06 10:25:00,112.89,112.9,112.88,112.88,12653.0,77.4636,77.4705,77.4568,77.4568,12653.0
2017-07-06 10:30:00,112.88,112.91,112.88,112.89,12667.0,77.4568,77.4773,77.4568,77.4636,12667.0
2017-07-06 10:35:00,112.89,112.89,112.86,112.88,35297.0,77.4636,77.4636,77.443,77.4568,35297.0
2017-07-06 10:40:00,112.89,112.97,112.88,112.97,26699.0,77.4636,77.5185,77.4568,77.5185,26699.0
2017-07-06 10:45:00,112.97,112.97,112.91,112.92,26466.0,77.5185,77.5185,77.4773,77.4842,26466.0
2017-07-06 10:50:00,112.92,112.97,112.91,112.96,13208.0,77.4842,77.5185,77.4773,77.5116,13208.0
2017-07-06 10:55:00,112.97,112.97,112.93,112.95,15477.0,77.5185,77.5185,77.4911,77.5048,15477.0
2017-07-06 11:00:00,112.95,113.0,112.94,113.0,34350.0,77.5048,77.5391,77.4979,77.5391,34350.0
2017-07-06 11:05:00,113.0,113.01,112.99,113.01,35314.0,77.5391,77.546,77.5322,77.546,35314.0
2017-07-06 11:10:00,113.01,113.02,112.95,112.95,389286.0,77.546,77.5528,77.5048,77.5048,389286.0
2017-07-06 11:15:00,112.95,112.96,112.94,112.96,39945.0,77.5048,77.5116,77.4979,77.5116,39945.0
2017-07-06 11:20:00,112.96,112.97,112.92,112.95,68870.0,77.5116,77.5185,77.4842,77.5048,68870.0
2017-07-06 11:25:00,112.95,112.95,112.9,112.93,66335.0,77.5048,77.5048,77.4705,77.4911,66335.0
2017-07-06 11:30:00,112.93,112.93,112.89,112.9,82006.0,77.4911,77.4911,77.4636,77.4705,82006.0
2017-07-06 11:35:00,112.9,112.9,112.89,112.9,23214.0,77.4705,77.4705,77.4636,77.4705,23214.0
2017-07-06 11:40:00,112.9,112.93,112.89,112.93,9570.0,77.4705,77.4911,77.4636,77.4911,9570.0
2017-07-06 11:45:00,112.93,112.95,112.93,112.94,48758.0,77.4911,77.5048,77.4911,77.4979,48758.0
2017-07-06 11:50:00,112.94,112.98,112.94,112.96,345233.0,77.4979,77.5254,77.4979,77.5116,345233.0
2017-07-06 11:55:00,112.95,112.96,112.95,112.96,53148.0,77.5048,77.5116,77.5048,77.5116,53148.0
2017-07-06 12:00:00,112.96,112.96,112.94,112.95,46656.0,77.5116,77.5116,77.4979,77.5048,46656.0
2017-07-06 12:05:00,112.95,112.95,112.94,112.95,11773.0,77.5048,77.5048,77.4979,77.5048,11773.0
2017-07-06 12:10:00,112.95,112.96,112.94,112.95,126202.0,77.5048,77.5116,77.4979,77.5048,126202.0
2017-07-06 12:15:00,112.95,112.96,112.94,112.95,28340.0,77.5048,77.5116,77.4979,77.5048,28340.0
2017-07-06 12:20:00,112.95,112.95,112.94,112.95,12429.0,77.5048,77.5048,77.4979,77.5048,12429.0
2017-07-06 12:25:00,112.94,112.95,112.94,112.95,11059.0,77.4979,77.5048,77.4979,77.5048,11059.0
2017-07-06 12:30:00,112.94,112.95,112.94,112.95,11121.0,77.4979,77.5048,77.4979,77.5048,11121.0
2017-07-06 12:35:00,112.95,112.95,112.94,112.95,17823.0,77.5048,77.5048,77.4979,77.5048,17823.0
2017-07-06 12:40:00,112.95,112.95,112.94,112.95,75043.0,77.5048,77.5048,77.4979,77.5048,75043.0
2017-07-06 12:45:00,112.95,112.95,112.94,112.95,11122.0,77.5048,77.5048,77.4979,77.5048,11122.0
2017-07-06 12:50:00,112.95,112.95,112.94,112.94,25097.0,77.5048,77.5048,77.4979,77.4979,25097.0
2017-07-06 12:55:00,112.94,112.95,112.94,112.94,71013.0,77.4979,77.5048,77.4979,77.4979,71013.0
2017-07-06 13:00:00,112.94,112.97,112.94,112.97,129748.0,77.4979,77.5185,77.4979,77.5185,129748.0
2017-07-06 13:05:00,112.98,113.03,112.98,113.01,10232.0,77.5254,77.5597,77.5254,77.546,10232.0
2017-07-06 13:10:00,113.01,113.02,112.98,113.01,11168.0,77.546,77.5528,77.5254,77.546,11168.0
2017-07-06 13:15:00,113.01,113.05,113.0,113.04,19069.0,77.546,77.5734,77.5391,77.5665,19069.0
2017-07-06 13:20:00,113.04,113.12,113.04,113.08,52538.0,77.5665,77.6214,77.5665,77.594,52538.0
2017-07-06 13:25:00,113.08,113.08,113.04,113.05,26564.0,77.594,77.594,77.5665,77.5734,26564.0
2017-07-06 13:30:00,113.04,113.06,113.0,113.04,26821.0,77.5665,77.5803,77.5391,77.5665,26821.0
2017-07-06 13:35:00,113.04,113.04,113.03,113.04,8099.0,77.5665,77.5665,77.5597,77.5665,8099.0
2017-07-06 13:40:00,113.03,113.04,112.99,113.03,14837.0,77.5597,77.5665,77.5322,77.5597,14837.0
2017-07-06 13:45:00,113.02,113.04,113.02,113.03,18576.0,77.5528,77.5665,77.5528,77.5597,18576.0
2017-07-06 13:50:00,113.03,113.03,113.02,113.03,8757.0,77.5597,77.5597,77.5528,77.5597,8757.0
2017-07-06 13:55:00,113.03,113.03,113.02,113.03,3000.0,77.5597,77.5597,77.5528,77.5597,3000.0
2017-07-06 14:00:00,113.03,113.03,113.02,113.03,6496.0,77.5597,77.5597,77.5528,77.5597,6496.0
2017-07-06 14:05:00,113.03,113.03,113.02,113.03,13884.0,77.5597,77.5597,77.5528,77.5597,13884.0
2017-07-06 14:10:00,113.02,113.03,113.02,113.03,9986.0,77.5528,77.5597,77.5528,77.5597,9986.0
2017-07-06 14:15:00,113.03,113.03,113.02,113.03,3685.0,77.5597,77.5597,77.5528,77.5597,3685.0
2017-07-06 14:20:00,113.03,113.03,113.02,113.02,27274.0,77.5597,77.5597,77.5528,77.5528,27274.0
2017-07-06 14:25:00,113.02,113.03,113.0,113.03,56691.0,77.5528,77.5597,77.5391,77.5597,56691.0
2017-07-06 14:30:00,113.03,113.04,113.02,113.04,28556.0,77.5597,77.5665,77.5528,77.5665,28556.0
2017-07-06 14:35:00,113.04,113.05,113.03,113.04,13049.0,77.5665,77.5734,77.5597,77.5665,13049.0
2017-07-06 14:40:00,113.04,113.04,113.03,113.04,2033.0,77.5665,77.5665,77.5597,77.5665,2033.0
2017-07-06 14:45:00,113.04,113.04,113.03,113.04,12672.0,77.5665,77.5665,77.5597,77.5665,12672.0
2017-07-06 14:50:00,113.04,113.04,113.03,113.03,4333.0,77.5665,77.5665,77.5597,77.5597,4333.0
2017-07-06 14:55:00,113.04,113.04,113.03,113.04,7413.0,77.5665,77.5665,77.5597,77.5665,7413.0
2017-07-06 15:00:00,113.03,113.03,113.01,113.03,145150.0,77.5597,77.5597,77.546,77.5597,145150.0
2017-07-06 15:05:00,113.03,113.03,113.02,113.03,63738.0,77.5597,77.5597,77.5528,77.5597,63738.0
2017-07-06 15:10:00,113.02,113.03,113.02,113.03,21548.0,77.5528,77.5597,77.5528,77.5597,21548.0
2017-07-06 15:15:00,113.03,113.03,113.02,113.02,58739.0,77.5597,77.5597,77.5528,77.5528,58739.0
2017-07-06 15:20:00,113.03,113.03,112.95,112.97,58314.0,77.5597,77.5597,77.5048,77.5185,58314.0
2017-07-06 15:25:00,112.97,112.98,112.94,112.95,46360.0,77.5185,77.5254,77.4979,77.5048,46360.0
2017-07-06 15:30:00,112.94,112.96,112.88,112.88,116457.0,77.4979,77.5116,77.4568,77.4568,116457.0
2017-07-06 15:35:00,112.89,112.89,112.85,112.87,76663.0,77.4636,77.4636,77.4362,77.4499,76663.0
2017-07-06 15:40:00,112.87,112.87,112.82,112.82,63776.0,77.4499,77.4499,77.4156,77.4156,63776.0
2017-07-06 15:45:00,112.83,112.86,112.82,112.85,106277.0,77.4224,77.443,77.4156,77.4362,106277.0
2017-07-06 15:50:00,112.84,112.85,112.82,112.83,171214.0,77.4293,77.4362,77.4156,77.4224,171214.0
2017-07-06 15:55:00,112.83,112.87,112.8,112.84,216666.0,77.4224,77.4499,77.4019,77.4293,216666.0
2017-07-07 09:30:00,112.68,112.82,112.6,112.82,31942.0,77.3195,77.4156,77.2646,77.4156,31942.0
2017-07-07 09:35:00,112.81,112.84,112.8,112.81,27206.0,77.4087,77.4293,77.4019,77.4087,27206.0
2017-07-07 09:40:00,112.81,112.82,112.81,112.82,4785.0,77.4087,77.4156,77.4087,77.4156,4785.0
2017-07-07 09:45:00,112.84,112.85,112.81,112.83,7499.0,77.4293,77.4362,77.4087,77.4224,7499.0
2017-07-07 09:50:00,112.83,112.86,112.83,112.86,2000.0,77.4224,77.443,77.4224,77.443,2000.0
2017-07-07 09:55:00,112.85,112.87,112.83,112.84,22933.0,77.4362,77.4499,77.4224,77.4293,22933.0
2017-07-07 10:00:00,112.83,112.84,112.82,112.83,3766.0,77.4224,77.4293,77.4156,77.4224,3766.0
2017-07-07 10:05:00,112.83,112.85,112.81,112.83,170154.0,77.4224,77.4362,77.4087,77.4224,170154.0
2017-07-07 10:10:00,112.83,112.83,112.82,112.83,2987.0,77.4224,77.4224,77.4156,77.4224,2987.0
2017-07-07 10:15:00,112.82,112.83,112.82,112.83,15636.0,77.4156,77.4224,77.4156,77.4224,15636.0
2017-07-07 10:20:00,112.82,112.85,112.82,112.83,34307.0,77.4156,77.4362,77.4156,77.4224,34307.0
2017-07-07 10:25:00,112.83,112.85,112.81,112.84,204010.0,77.4224,77.4362,77.4087,77.4293,204010.0
2017-07-07 10:30:00,112.84,112.86,112.82,112.86,73380.0,77.4293,77.443,77.4156,77.443,73380.0
2017-07-07 10:35:00,112.86,112.87,112.85,112.86,9759.0,77.443,77.4499,77.4362,77.443,9759.0
2017-07-07 10:40:00,112.85,112.88,112.85,112.87,103583.0,77.4362,77.4568,77.4362,77.4499,103583.0
2017-07-07 10:45:00,112.87,112.87,112.86,112.86,18190.0,77.4499,77.4499,77.443,77.443,18190.0
2017-07-07 10:50:00,112.86,112.87,112.84,112.84,29872.0,77.443,77.4499,77.4293,77.4293,29872.0
2017-07-07 10:55:00,112.85,112.85,112.82,112.82,15101.0,77.4362,77.4362,77.4156,77.4156,15101.0
2017-07-07 11:00:00,112.83,112.85,112.82,112.84,16033.0,77.4224,77.4362,77.4156,77.4293,16033.0
2017-07-07 11:05:00,112.83,112.85,112.83,112.84,20546.0,77.4224,77.4362,77.4224,77.4293,20546.0
2017-07-07 11:10:00,112.85,112.85,112.83,112.83,8556.0,77.4362,77.4362,77.4224,77.4224,8556.0
2017-07-07 11:15:00,112.83,112.85,112.83,112.85,8612.0,77.4224,77.4362,77.4224,77.4362,8612.0
2017-07-07 11:20:00,112.84,112.85,112.84,112.85,7668.0,77.4293,77.4362,77.4293,77.4362,7668.0
2017-07-07 11:25:00,112.85,112.89,112.84,112.87,33132.0,77.4362,77.4636,77.4293,77.4499,33132.0
2017-07-07 11:30:00,112.87,112.88,112.86,112.87,23700.0,77.4499,77.4568,77.443,77.4499,23700.0
2017-07-07 11:35:00,112.87,112.87,112.86,112.86,19247.0,77.4499,77.4499,77.443,77.443,19247.0
2017-07-07 11:40:00,112.86,112.9,112.86,112.9,13293.0,77.443,77.4705,77.443,77.4705,13293.0
2017-07-07 11:45:00,112.9,112.9,112.86,112.87,55514.0,77.4705,77.4705,77.443,77.4499,55514.0
2017-07-07 11:50:00,112.88,112.89,112.87,112.89,16500.0,77.4568,77.4636,77.4499,77.4636,16500.0
2017-07-07 11:55:00,112.89,112.91,112.87,112.89,17741.0,77.4636,77.4773,77.4499,77.4636,17741.0
2017-07-07 12:00:00,112.9,112.91,112.89,112.91,24738.0,77.4705,77.4773,77.4636,77.4773,24738.0
2017-07-07 12:05:00,112.91,112.95,112.9,112.93,26939.0,77.4773,77.5048,77.4705,77.4911,26939.0
2017-07-07 12:10:00,112.93,112.96,112.92,112.96,14233.0,77.4911,77.5116,77.4842,77.5116,14233.0
2017-07-07 12:15:00,112.96,112.97,112.95,112.96,32064.0,77.5116,77.5185,77.5048,77.5116,32064.0
2017-07-07 12:20:00,112.96,112.96,112.94,112.95,8908.0,77.5116,77.5116,77.4979,77.5048,8908.0
2017-07-07 12:25:00,112.95,112.97,112.94,112.96,6343.0,77.5048,77.5185,77.4979,77.5116,6343.0
2017-07-07 12:30:00,112.96,112.97,112.95,112.95,3500.0,77.5116,77.5185,77.5048,77.5048,3500.0
2017-07-07 12:35:00,112.95,112.96,112.92,112.94,7548.0,77.5048,77.5116,77.4842,77.4979,7548.0
2017-07-07 12:40:00,112.94,112.96,112.94,112.96,3892.0,77.4979,77.5116,77.4979,77.5116,3892.0
2017-07-07 12:45:00,112.96,112.96,112.95,112.96,2997.0,77.5116,77.5116,77.5048,77.5116,2997.0
2017-07-07 12:50:00,112.96,112.97,112.95,112.97,3375.0,77.5116,77.5185,77.5048,77.5185,3375.0
2017-07-07 12:55:00,112.97,112.97,112.95,112.95,4771.0,77.5185,77.5185,77.5048,77.5048,4771.0
2017-07-07 13:00:00,112.95,112.96,112.95,112.96,5997.0,77.5048,77.5116,77.5048,77.5116,5997.0
2017-07-07 13:05:00,112.96,112.97,112.96,112.96,6170.0,77.5116,77.5185,77.5116,77.5116,6170.0
2017-07-07 13:10:00,112.97,112.97,112.95,112.95,8688.0,77.5185,77.5185,77.5048,77.5048,8688.0
2017-07-07 13:15:00,112.95,112.96,112.95,112.95,2600.0,77.5048,77.5116,77.5048,77.5048,2600.0
2017-07-07 13:20:00,112.95,112.97,112.95,112.96,4939.0,77.5048,77.5185,77.5048,77.5116,4939.0
2017-07-07 13:25:00,112.96,112.97,112.96,112.97,5792.0,77.5116,77.5185,77.5116,77.5185,5792.0
2017-07-07 13:30:00,112.96,112.97,112.96,112.96,2163.0,77.5116,77.5185,77.5116,77.5116,2163.0
2017-07-07 13:35:00,112.97,112.98,112.96,112.97,6730.0,77.5185,77.5254,77.5116,77.5185,6730.0
2017-07-07 13:40:00,112.98,112.98,112.97,112.98,11667.0,77.5254,77.5254,77.5185,77.5254,11667.0
2017-07-07 13:45:00,112.98,112.98,112.97,112.98,6912.0,77.5254,77.5254,77.5185,77.5254,6912.0
2017-07-07 13:50:00,112.98,112.99,112.97,112.99,10431.0,77.5254,77.5322,77.5185,77.5322,10431.0
2017-07-07 13:55:00,112.98,112.99,112.98,112.98,5200.0,77.5254,77.5322,77.5254,77.5254,5200.0
2017-07-07 14:00:00,112.98,112.99,112.98,112.98,9944.0,77.5254,77.5322,77.5254,77.5254,9944.0
2017-07-07 14:05:00,112.98,113.0,112.98,113.0,10965.0,77.5254,77.5391,77.5254,77.5391,10965.0
2017-07-07 14:10:00,113.0,113.01,112.99,113.0,9421.0,77.5391,77.546,77.5322,77.5391,9421.0
2017-07-07 14:15:00,113.01,113.04,113.0,113.04,13307.0,77.546,77.5665,77.5391,77.5665,13307.0
2017-07-07 14:20:00,113.04,113.05,113.01,113.02,19403.0,77.5665,77.5734,77.546,77.5528,19403.0
2017-07-07 14:25:00,113.02,113.04,113.02,113.03,3799.0,77.5528,77.5665,77.5528,77.5597,3799.0
2017-07-07 14:30:00,113.04,113.04,112.99,113.01,13110.0,77.5665,77.5665,77.5322,77.546,13110.0
2017-07-07 14:35:00,113.01,113.02,112.98,113.0,11503.0,77.546,77.5528,77.5254,77.5391,11503.0
2017-07-07 14:40:00,112.99,113.01,112.99,113.0,6333.0,77.5322,77.546,77.5322,77.5391,6333.0
2017-07-07 14:45:00,113.01,113.01,113.0,113.01,19568.0,77.546,77.546,77.5391,77.546,19568.0
2017-07-07 14:50:00,113.0,113.01,113.0,113.01,52196.0,77.5391,77.546,77.5391,77.546,52196.0
2017-07-07 14:55:00,113.01,113.01,113.0,113.01,17386.0,77.546,77.546,77.5391,77.546,17386.0
2017-07-07 15:00:00,113.0,113.01,112.98,112.98,24266.0,77.5391,77.546,77.5254,77.5254,24266.0
2017-07-07 15:05:00,112.98,112.99,112.98,112.98,23032.0,77.5254,77.5322,77.5254,77.5254,23032.0
2017-07-07 15:10:00,112.98,113.0,112.98,112.98,30655.0,77.5254,77.5391,77.5254,77.5254,30655.0
2017-07-07 15:15:00,112.98,113.01,112.97,112.98,104352.0,77.5254,77.546,77.5185,77.5254,104352.0
2017-07-07 15:20:00,112.97,112.99,112.97,112.98,34030.0,77.5185,77.5322,77.5185,77.5254,34030.0
2017-07-07 15:25:00,112.98,113.0,112.98,112.98,22730.0,77.5254,77.5391,77.5254,77.5254,22730.0
2017-07-07 15:30:00,112.98,112.99,112.97,112.98,16690.0,77.5254,77.5322,77.5185,77.5254,16690.0
2017-07-07 15:35:00,112.98,112.98,112.87,112.88,74840.0,77.5254,77.5254,77.4499,77.4568,74840.0
2017-07-07 15:40:00,112.87,112.88,112.86,112.87,49313.0,77.4499,77.4568,77.443,77.4499,49313.0
2017-07-07 15:45:00,112.87,112.88,112.85,112.88,77166.0,77.4499,77.4568,77.4362,77.4568,77166.0
2017-07-07 15:50:00,112.88,112.93,112.87,112.92,107705.0,77.4568,77.4911,77.4499,77.4842,107705.0
2017-07-07 15:55:00,112.92,112.96,112.88,112.92,234149.0,77.4842,77.5116,77.4568,77.4842,234149.0
2017-07-10 09:30:00,113.34,113.47,113.33,113.38,53259.0,77.7724,77.8616,77.7655,77.7998,53259.0
2017-07-10 09:35:00,113.38,113.39,113.36,113.36,12100.0,77.7998,77.8067,77.7861,77.7861,12100.0
2017-07-10 09:40:00,113.37,113.37,113.35,113.36,25625.0,77.793,77.793,77.7793,77.7861,25625.0
2017-07-10 09:45:00,113.36,113.4,113.35,113.35,149788.0,77.7861,77.8136,77.7793,77.7793,149788.0
2017-07-10 09:50:00,113.36,113.36,113.34,113.34,118568.0,77.7861,77.7861,77.7724,77.7724,118568.0
2017-07-10 09:55:00,113.34,113.36,113.34,113.36,21791.0,77.7724,77.7861,77.7724,77.7861,21791.0
2017-07-10 10:00:00,113.35,113.36,113.35,113.36,43046.0,77.7793,77.7861,77.7793,77.7861,43046.0
2017-07-10 10:05:00,113.36,113.36,113.34,113.36,23059.0,77.7861,77.7861,77.7724,77.7861,23059.0
2017-07-10 10:10:00,113.36,113.36,113.35,113.35,12157.0,77.7861,77.7861,77.7793,77.7793,12157.0
2017-07-10 10:15:00,113.36,113.38,113.35,113.37,10424.0,77.7861,77.7998,77.7793,77.793,10424.0
2017-07-10 10:20:00,113.37,113.37,113.36,113.37,9005.0,77.793,77.793,77.7861,77.793,9005.0
2017-07-10 10:25:00,113.37,113.39,113.36,113.39,10633.0,77.793,77.8067,77.7861,77.8067,10633.0
2017-07-10 10:30:00,113.38,113.47,113.38,113.4,197031.0,77.7998,77.8616,77.7998,77.8136,197031.0
2017-07-10 10:35:00,113.41,113.43,113.4,113.43,25803.0,77.8204,77.8342,77.8136,77.8342,25803.0
2017-07-10 10:40:00,113.43,113.47,113.43,113.47,27492.0,77.8342,77.8616,77.8342,77.8616,27492.0
2017-07-10 10:45:00,113.47,113.47,113.46,113.47,43128.0,77.8616,77.8616,77.8547,77.8616,43128.0
2017-07-10 10:50:00,113.47,113.47,113.45,113.46,66620.0,77.8616,77.8616,77.8479,77.8547,66620.0
2017-07-10 10:55:00,113.46,113.46,113.44,113.46,59650.0,77.8547,77.8547,77.841,77.8547,59650.0
2017-07-10 11:00:00,113.46,113.47,113.45,113.46,37346.0,77.8547,77.8616,77.8479,77.8547,37346.0
2017-07-10 11:05:00,113.46,113.49,113.46,113.49,14476.0,77.8547,77.8753,77.8547,77.8753,14476.0
2017-07-10 11:10:00,113.49,113.52,113.48,113.52,12861.0,77.8753,77.8959,77.8685,77.8959,12861.0
2017-07-10 11:15:00,113.52,113.52,113.49,113.5,13236.0,77.8959,77.8959,77.8753,77.8822,13236.0
2017-07-10 11:20:00,113.5,113.5,113.49,113.5,2542.0,77.8822,77.8822,77.8753,77.8822,2542.0
2017-07-10 11:25:00,113.5,113.53,113.49,113.53,16763.0,77.8822,77.9028,77.8753,77.9028,16763.0
2017-07-10 11:30:00,113.53,113.54,113.52,113.53,12844.0,77.9028,77.9096,77.8959,77.9028,12844.0
2017-07-10 11:35:00,113.53,113.54,113.52,113.53,11325.0,77.9028,77.9096,77.8959,77.9028,11325.0
2017-07-10 11:40:00,113.53,113.54,113.5,113.54,29533.0,77.9028,77.9096,77.8822,77.9096,29533.0
2017-07-10 11:45:00,113.54,113.54,113.53,113.54,17290.0,77.9096,77.9096,77.9028,77.9096,17290.0
2017-07-10 11:50:00,113.54,113.54,113.53,113.54,33875.0,77.9096,77.9096,77.9028,77.9096,33875.0
2017-07-10 11:55:00,113.54,113.56,113.53,113.56,20368.0,77.9096,77.9234,77.9028,77.9234,20368.0
2017-07-10 12:00:00,113.55,113.58,113.55,113.58,13280.0,77.9165,77.9371,77.9165,77.9371,13280.0
2017-07-10 12:05:00,113.58,113.58,113.57,113.58,7180.0,77.9371,77.9371,77.9302,77.9371,7180.0
2017-07-10 12:10:00,113.58,113.58,113.55,113.56,30760.0,77.9371,77.9371,77.9165,77.9234,30760.0
2017-07-10 12:15:00,113.55,113.56,113.54,113.55,10325.0,77.9165,77.9234,77.9096,77.9165,10325.0
2017-07-10 12:20:00,113.56,113.57,113.52,113.53,27850.0,77.9234,77.9302,77.8959,77.9028,27850.0
2017-07-10 12:25:00,113.53,113.56,113.52,113.56,3629.0,77.9028,77.9234,77.8959,77.9234,3629.0
2017-07-10 12:30:00,113.56,113.57,113.55,113.56,4914.0,77.9234,77.9302,77.9165,77.9234,4914.0
2017-07-10 12:35:00,113.55,113.56,113.53,113.54,9517.0,77.9165,77.9234,77.9028,77.9096,9517.0
2017-07-10 12:40:00,113.55,113.56,113.53,113.53,11700.0,77.9165,77.9234,77.9028,77.9028,11700.0
2017-07-10 12:45:00,113.53,113.53,113.49,113.51,25365.0,77.9028,77.9028,77.8753,77.889,25365.0
2017-07-10 12:50:00,113.51,113.52,113.5,113.51,14144.0,77.889,77.8959,77.8822,77.889,14144.0
2017-07-10 12:55:00,113.52,113.55,113.51,113.54,13901.0,77.8959,77.9165,77.889,77.9096,13901.0
2017-07-10 13:00:00,113.53,113.54,113.5,113.51,48025.0,77.9028,77.9096,77.8822,77.889,48025.0
2017-07-10 13:05:00,113.52,113.53,113.51,113.53,14986.0,77.8959,77.9028,77.889,77.9028,14986.0
2017-07-10 13:10:00,113.53,113.55,113.53,113.55,11096.0,77.9028,77.9165,77.9028,77.9165,11096.0
2017-07-10 13:15:00,113.54,113.55,113.54,113.55,14354.0,77.9096,77.9165,77.9096,77.9165,14354.0
2017-07-10 13:20:00,113.55,113.56,113.54,113.55,13044.0,77.9165,77.9234,77.9096,77.9165,13044.0
2017-07-10 13:25:00,113.55,113.56,113.53,113.56,15196.0,77.9165,77.9234,77.9028,77.9234,15196.0
2017-07-10 13:30:00,113.56,113.57,113.55,113.57,3977.0,77.9234,77.9302,77.9165,77.9302,3977.0
2017-07-10 13:35:00,113.57,113.57,113.56,113.57,3726.0,77.9302,77.9302,77.9234,77.9302,3726.0
2017-07-10 13:40:00,113.57,113.57,113.56,113.57,7794.0,77.9302,77.9302,77.9234,77.9302,7794.0
2017-07-10 13:45:00,113.57,113.57,113.56,113.57,7189.0,77.9302,77.9302,77.9234,77.9302,7189.0
2017-07-10 13:50:00,113.56,113.57,113.56,113.56,4264.0,77.9234,77.9302,77.9234,77.9234,4264.0
2017-07-10 13:55:00,113.57,113.57,113.56,113.56,11277.0,77.9302,77.9302,77.9234,77.9234,11277.0
2017-07-10 14:00:00,113.57,113.57,113.55,113.56,10742.0,77.9302,77.9302,77.9165,77.9234,10742.0
2017-07-10 14:05:00,113.56,113.56,113.55,113.56,12981.0,77.9234,77.9234,77.9165,77.9234,12981.0
2017-07-10 14:10:00,113.56,113.56,113.55,113.56,9871.0,77.9234,77.9234,77.9165,77.9234,9871.0
2017-07-10 14:15:00,113.56,113.57,113.55,113.57,6608.0,77.9234,77.9302,77.9165,77.9302,6608.0
2017-07-10 14:20:00,113.57,113.57,113.56,113.56,9925.0,77.9302,77.9302,77.9234,77.9234,9925.0
2017-07-10 14:25:00,113.57,113.57,113.56,113.57,8357.0,77.9302,77.9302,77.9234,77.9302,8357.0
2017-07-10 14:30:00,113.57,113.57,113.56,113.56,5602.0,77.9302,77.9302,77.9234,77.9234,5602.0
2017-07-10 14:35:00,113.56,113.57,113.55,113.56,4846.0,77.9234,77.9302,77.9165,77.9234,4846.0
2017-07-10 14:40:00,113.56,113.56,113.54,113.55,4300.0,77.9234,77.9234,77.9096,77.9165,4300.0
2017-07-10 14:45:00,113.55,113.55,113.51,113.53,13000.0,77.9165,77.9165,77.889,77.9028,13000.0
2017-07-10 14:50:00,113.54,113.55,113.53,113.54,1217.0,77.9096,77.9165,77.9028,77.9096,1217.0
2017-07-10 14:55:00,113.55,113.55,113.51,113.53,18234.0,77.9165,77.9165,77.889,77.9028,18234.0
2017-07-10 15:00:00,113.53,113.54,113.52,113.54,13917.0,77.9028,77.9096,77.8959,77.9096,13917.0
2017-07-10 15:05:00,113.54,113.54,113.52,113.53,7214.0,77.9096,77.9096,77.8959,77.9028,7214.0
2017-07-10 15:10:00,113.53,113.55,113.52,113.53,23134.0,77.9028,77.9165,77.8959,77.9028,23134.0
2017-07-10 15:15:00,113.53,113.55,113.52,113.55,19396.0,77.9028,77.9165,77.8959,77.9165,19396.0
2017-07-10 15:20:00,113.55,113.56,113.5,113.52,24970.0,77.9165,77.9234,77.8822,77.8959,24970.0
2017-07-10 15:25:00,113.51,113.52,113.48,113.51,43100.0,77.889,77.8959,77.8685,77.889,43100.0
2017-07-10 15:30:00,113.51,113.51,113.46,113.46,28127.0,77.889,77.889,77.8547,77.8547,28127.0
2017-07-10 15:35:00,113.47,113.47,113.44,113.45,26964.0,77.8616,77.8616,77.841,77.8479,26964.0
2017-07-10 15:40:00,113.45,113.46,113.43,113.46,43500.0,77.8479,77.8547,77.8342,77.8547,43500.0
2017-07-10 15:45:00,113.47,113.47,113.4,113.42,78496.0,77.8616,77.8616,77.8136,77.8273,78496.0
2017-07-10 15:50:00,113.42,113.43,113.41,113.43,33354.0,77.8273,77.8342,77.8204,77.8342,33354.0
2017-07-10 15:55:00,113.43,113.43,113.4,113.43,152423.0,77.8342,77.8342,77.8136,77.8342,152423.0
2017-07-11 09:30:00,113.57,113.6,113.51,113.51,68605.0,77.9302,77.9508,77.889,77.889,68605.0
2017-07-11 09:35:00,113.52,113.53,113.5,113.5,5851.0,77.8959,77.9028,77.8822,77.8822,5851.0
2017-07-11 09:40:00,113.52,113.53,113.47,113.49,5627.0,77.8959,77.9028,77.8616,77.8753,5627.0
2017-07-11 09:45:00,113.49,113.53,113.49,113.51,25736.0,77.8753,77.9028,77.8753,77.889,25736.0
2017-07-11 09:50:00,113.51,113.52,113.5,113.52,20310.0,77.889,77.8959,77.8822,77.8959,20310.0
2017-07-11 09:55:00,113.52,113.52,113.48,113.48,43354.0,77.8959,77.8959,77.8685,77.8685,43354.0
2017-07-11 10:00:00,113.47,113.48,113.46,113.48,16515.0,77.8616,77.8685,77.8547,77.8685,16515.0
2017-07-11 10:05:00,113.48,113.48,113.46,113.48,3921.0,77.8685,77.8685,77.8547,77.8685,3921.0
2017-07-11 10:10:00,113.48,113.48,113.45,113.47,3299.0,77.8685,77.8685,77.8479,77.8616,3299.0
2017-07-11 10:15:00,113.47,113.48,113.47,113.48,11352.0,77.8616,77.8685,77.8616,77.8685,11352.0
2017-07-11 10:20:00,113.48,113.48,113.47,113.48,1985.0,77.8685,77.8685,77.8616,77.8685,1985.0
2017-07-11 10:25:00,113.48,113.48,113.44,113.46,31586.0,77.8685,77.8685,77.841,77.8547,31586.0
2017-07-11 10:30:00,113.46,113.46,113.44,113.45,2926.0,77.8547,77.8547,77.841,77.8479,2926.0
2017-07-11 10:35:00,113.45,113.45,113.44,113.45,2521.0,77.8479,77.8479,77.841,77.8479,2521.0
2017-07-11 10:40:00,113.45,113.45,113.41,113.42,35058.0,77.8479,77.8479,77.8204,77.8273,35058.0
2017-07-11 10:45:00,113.41,113.43,113.38,113.38,65609.0,77.8204,77.8342,77.7998,77.7998,65609.0
2017-07-11 10:50:00,113.38,113.39,113.36,113.38,11300.0,77.7998,77.8067,77.7861,77.7998,11300.0
2017-07-11 10:55:00,113.38,113.41,113.37,113.39,18081.0,77.7998,77.8204,77.793,77.8067,18081.0
2017-07-11 11:00:00,113.39,113.39,113.37,113.38,13400.0,77.8067,77.8067,77.793,77.7998,13400.0
2017-07-11 11:05:00,113.38,113.38,113.37,113.38,4603.0,77.7998,77.7998,77.793,77.7998,4603.0
2017-07-11 11:10:00,113.38,113.39,113.38,113.39,5236.0,77.7998,77.8067,77.7998,77.8067,5236.0
2017-07-11 11:15:00,113.39,113.39,113.36,113.38,14840.0,77.8067,77.8067,77.7861,77.7998,14840.0
2017-07-11 11:20:00,113.38,113.38,113.37,113.37,4300.0,77.7998,77.7998,77.793,77.793,4300.0
2017-07-11 11:25:00,113.37,113.37,113.35,113.36,40478.0,77.793,77.793,77.7793,77.7861,40478.0
2017-07-11 11:30:00,113.36,113.38,113.35,113.37,17884.0,77.7861,77.7998,77.7793,77.793,17884.0
2017-07-11 11:35:00,113.37,113.38,113.36,113.37,20148.0,77.793,77.7998,77.7861,77.793,20148.0
2017-07-11 11:40:00,113.37,113.38,113.36,113.37,16161.0,77.793,77.7998,77.7861,77.793,16161.0
2017-07-11 11:45:00,113.37,113.37,113.35,113.35,12966.0,77.793,77.793,77.7793,77.7793,12966.0
2017-07-11 11:50:00,113.35,113.37,113.35,113.37,5458.0,77.7793,77.793,77.7793,77.793,5458.0
2017-07-11 11:55:00,113.37,113.38,113.36,113.37,25339.0,77.793,77.7998,77.7861,77.793,25339.0
2017-07-11 12:00:00,113.36,113.37,113.35,113.37,14090.0,77.7861,77.793,77.7793,77.793,14090.0
2017-07-11 12:05:00,113.37,113.38,113.36,113.37,16438.0,77.793,77.7998,77.7861,77.793,16438.0
2017-07-11 12:10:00,113.37,113.38,113.36,113.38,12718.0,77.793,77.7998,77.7861,77.7998,12718.0
2017-07-11 12:15:00,113.39,113.4,113.38,113.4,1435.0,77.8067,77.8136,77.7998,77.8136,1435.0
2017-07-11 12:20:00,113.41,113.42,113.4,113.4,4202.0,77.8204,77.8273,77.8136,77.8136,4202.0
2017-07-11 12:25:00,113.41,113.41,113.4,113.41,3381.0,77.8204,77.8204,77.8136,77.8204,3381.0
2017-07-11 12:30:00,113.41,113.46,113.41,113.46,5220.0,77.8204,77.8547,77.8204,77.8547,5220.0
2017-07-11 12:35:00,113.46,113.5,113.45,113.5,10285.0,77.8547,77.8822,77.8479,77.8822,10285.0
2017-07-11 12:40:00,113.5,113.5,113.48,113.5,6957.0,77.8822,77.8822,77.8685,77.8822,6957.0
2017-07-11 12:45:00,113.5,113.5,113.49,113.5,3493.0,77.8822,77.8822,77.8753,77.8822,3493.0
2017-07-11 12:50:00,113.5,113.51,113.49,113.51,5156.0,77.8822,77.889,77.8753,77.889,5156.0
2017-07-11 12:55:00,113.51,113.51,113.5,113.51,2701.0,77.889,77.889,77.8822,77.889,2701.0
2017-07-11 13:00:00,113.51,113.51,113.48,113.48,6991.0,77.889,77.889,77.8685,77.8685,6991.0
2017-07-11 13:05:00,113.49,113.49,113.46,113.47,16748.0,77.8753,77.8753,77.8547,77.8616,16748.0
2017-07-11 13:10:00,113.47,113.47,113.46,113.47,550.0,77.8616,77.8616,77.8547,77.8616,550.0
2017-07-11 13:15:00,113.47,113.5,113.46,113.5,8306.0,77.8616,77.8822,77.8547,77.8822,8306.0
2017-07-11 13:20:00,113.5,113.52,113.49,113.51,11491.0,77.8822,77.8959,77.8753,77.889,11491.0
2017-07-11 13:25:00,113.51,113.52,113.5,113.52,3900.0,77.889,77.8959,77.8822,77.8959,3900.0
2017-07-11 13:30:00,113.52,113.52,113.5,113.51,6470.0,77.8959,77.8959,77.8822,77.889,6470.0
2017-07-11 13:35:00,113.51,113.51,113.5,113.51,1666.0,77.889,77.889,77.8822,77.889,1666.0
2017-07-11 13:40:00,113.51,113.52,113.5,113.52,9133.0,77.889,77.8959,77.8822,77.8959,9133.0
2017-07-11 13:45:00,113.52,113.52,113.51,113.51,7205.0,77.8959,77.8959,77.889,77.889,7205.0
2017-07-11 13:50:00,113.52,113.52,113.48,113.49,13384.0,77.8959,77.8959,77.8685,77.8753,13384.0
2017-07-11 13:55:00,113.48,113.51,113.48,113.51,4656.0,77.8685,77.889,77.8685,77.889,4656.0
2017-07-11 14:00:00,113.51,113.52,113.5,113.52,6749.0,77.889,77.8959,77.8822,77.8959,6749.0
2017-07-11 14:05:00,113.52,113.52,113.5,113.5,8465.0,77.8959,77.8959,77.8822,77.8822,8465.0
2017-07-11 14:10:00,113.51,113.51,113.5,113.51,6566.0,77.889,77.889,77.8822,77.889,6566.0
2017-07-11 14:15:00,113.51,113.52,113.5,113.52,9335.0,77.889,77.8959,77.8822,77.8959,9335.0
2017-07-11 14:20:00,113.52,113.52,113.51,113.52,7180.0,77.8959,77.8959,77.889,77.8959,7180.0
2017-07-11 14:25:00,113.52,113.52,113.51,113.52,17674.0,77.8959,77.8959,77.889,77.8959,17674.0
2017-07-11 14:30:00,113.52,113.52,113.51,113.52,13521.0,77.8959,77.8959,77.889,77.8959,13521.0
2017-07-11 14:35:00,113.51,113.51,113.5,113.51,10700.0,77.889,77.889,77.8822,77.889,10700.0
2017-07-11 14:40:00,113.5,113.52,113.5,113.52,36268.0,77.8822,77.8959,77.8822,77.8959,36268.0
2017-07-11 14:45:00,113.52,113.55,113.51,113.55,24870.0,77.8959,77.9165,77.889,77.9165,24870.0
2017-07-11 14:50:00,113.55,113.55,113.52,113.54,25812.0,77.9165,77.9165,77.8959,77.9096,25812.0
2017-07-11 14:55:00,113.54,113.58,113.54,113.57,24881.0,77.9096,77.9371,77.9096,77.9302,24881.0
2017-07-11 15:00:00,113.57,113.58,113.55,113.57,20382.0,77.9302,77.9371,77.9165,77.9302,20382.0
2017-07-11 15:05:00,113.57,113.57,113.56,113.57,13015.0,77.9302,77.9302,77.9234,77.9302,13015.0
2017-07-11 15:10:00,113.56,113.57,113.56,113.57,13090.0,77.9234,77.9302,77.9234,77.9302,13090.0
2017-07-11 15:15:00,113.57,113.58,113.56,113.58,14213.0,77.9302,77.9371,77.9234,77.9371,14213.0
2017-07-11 15:20:00,113.58,113.58,113.56,113.58,19415.0,77.9371,77.9371,77.9234,77.9371,19415.0
2017-07-11 15:25:00,113.58,113.58,113.57,113.58,6227.0,77.9371,77.9371,77.9302,77.9371,6227.0
2017-07-11 15:30:00,113.57,113.58,113.57,113.57,31970.0,77.9302,77.9371,77.9302,77.9302,31970.0
2017-07-11 15:35:00,113.57,113.58,113.57,113.57,15533.0,77.9302,77.9371,77.9302,77.9302,15533.0
2017-07-11 15:40:00,113.57,113.58,113.57,113.57,31809.0,77.9302,77.9371,77.9302,77.9302,31809.0
2017-07-11 15:45:00,113.57,113.58,113.56,113.57,29464.0,77.9302,77.9371,77.9234,77.9302,29464.0
2017-07-11 15:50:00,113.57,113.58,113.57,113.58,30115.0,77.9302,77.9371,77.9302,77.9371,30115.0
2017-07-11 15:55:00,113.58,113.58,113.49,113.54,140595.0,77.9371,77.9371,77.8753,77.9096,140595.0
2017-07-12 09:30:00,114.2,114.53,114.18,114.22,114936.0,78.3625,78.589,78.3488,78.3762,114936.0
2017-07-12 09:35:00,114.23,114.24,114.2,114.21,98223.0,78.3831,78.39,78.3625,78.3694,98223.0
2017-07-12 09:40:00,114.22,114.24,114.18,114.18,72351.0,78.3762,78.39,78.3488,78.3488,72351.0
2017-07-12 09:45:00,114.19,114.21,114.19,114.19,31433.0,78.3557,78.3694,78.3557,78.3557,31433.0
2017-07-12 09:50:00,114.19,114.19,114.17,114.18,24088.0,78.3557,78.3557,78.3419,78.3488,24088.0
2017-07-12 09:55:00,114.18,114.18,114.14,114.15,50115.0,78.3488,78.3488,78.3213,78.3282,50115.0
2017-07-12 10:00:00,114.16,114.16,114.1,114.14,106351.0,78.3351,78.3351,78.2939,78.3213,106351.0
2017-07-12 10:05:00,114.14,114.14,114.12,114.12,31238.0,78.3213,78.3213,78.3076,78.3076,31238.0
2017-07-12 10:10:00,114.11,114.16,114.11,114.16,55274.0,78.3008,78.3351,78.3008,78.3351,55274.0
2017-07-12 10:15:00,114.16,114.16,114.14,114.14,11366.0,78.3351,78.3351,78.3213,78.3213,11366.0
2017-07-12 10:20:00,114.14,114.15,114.14,114.15,8170.0,78.3213,78.3282,78.3213,78.3282,8170.0
2017-07-12 10:25:00,114.15,114.17,114.15,114.17,11046.0,78.3282,78.3419,78.3282,78.3419,11046.0
2017-07-12 10:30:00,114.16,114.17,114.14,114.16,17302.0,78.3351,78.3419,78.3213,78.3351,17302.0
2017-07-12 10:35:00,114.16,114.16,114.13,114.13,12236.0,78.3351,78.3351,78.3145,78.3145,12236.0
2017-07-12 10:40:00,114.13,114.13,114.06,114.08,55640.0,78.3145,78.3145,78.2665,78.2802,55640.0
2017-07-12 10:45:00,114.09,114.14,114.08,114.12,37895.0,78.287,78.3213,78.2802,78.3076,37895.0
2017-07-12 10:50:00,114.12,114.12,114.11,114.12,19281.0,78.3076,78.3076,78.3008,78.3076,19281.0
2017-07-12 10:55:00,114.12,114.14,114.1,114.14,29567.0,78.3076,78.3213,78.2939,78.3213,29567.0
2017-07-12 11:00:00,114.14,114.16,114.14,114.16,35212.0,78.3213,78.3351,78.3213,78.3351,35212.0
2017-07-12 11:05:00,114.16,114.16,114.13,114.16,22308.0,78.3351,78.3351,78.3145,78.3351,22308.0
2017-07-12 11:10:00,114.16,114.16,114.13,114.13,19018.0,78.3351,78.3351,78.3145,78.3145,19018.0
2017-07-12 11:15:00,114.14,114.15,114.11,114.15,20151.0,78.3213,78.3282,78.3008,78.3282,20151.0
2017-07-12 11:20:00,114.15,114.16,114.14,114.16,20013.0,78.3282,78.3351,78.3213,78.3351,20013.0
2017-07-12 11:25:00,114.15,114.16,114.14,114.16,14223.0,78.3282,78.3351,78.3213,78.3351,14223.0
2017-07-12 11:30:00,114.15,114.16,114.11,114.14,29166.0,78.3282,78.3351,78.3008,78.3213,29166.0
2017-07-12 11:35:00,114.14,114.14,114.1,114.12,21383.0,78.3213,78.3213,78.2939,78.3076,21383.0
2017-07-12 11:40:00,114.12,114.14,114.12,114.14,19075.0,78.3076,78.3213,78.3076,78.3213,19075.0
2017-07-12 11:45:00,114.14,114.15,114.13,114.14,14826.0,78.3213,78.3282,78.3145,78.3213,14826.0
2017-07-12 11:50:00,114.14,114.15,114.13,114.15,7706.0,78.3213,78.3282,78.3145,78.3282,7706.0
2017-07-12 11:55:00,114.15,114.16,114.14,114.16,19517.0,78.3282,78.3351,78.3213,78.3351,19517.0
2017-07-12 12:00:00,114.16,114.18,114.15,114.18,13288.0,78.3351,78.3488,78.3282,78.3488,13288.0
2017-07-12 12:05:00,114.18,114.18,114.17,114.18,5405.0,78.3488,78.3488,78.3419,78.3488,5405.0
2017-07-12 12:10:00,114.18,114.18,114.15,114.16,7439.0,78.3488,78.3488,78.3282,78.3351,7439.0
2017-07-12 12:15:00,114.16,114.17,114.15,114.17,6730.0,78.3351,78.3419,78.3282,78.3419,6730.0
2017-07-12 12:20:00,114.17,114.19,114.17,114.19,5050.0,78.3419,78.3557,78.3419,78.3557,5050.0
2017-07-12 12:25:00,114.19,114.2,114.19,114.2,5016.0,78.3557,78.3625,78.3557,78.3625,5016.0
2017-07-12 12:30:00,114.2,114.2,114.16,114.17,9706.0,78.3625,78.3625,78.3351,78.3419,9706.0
2017-07-12 12:35:00,114.17,114.19,114.16,114.19,3918.0,78.3419,78.3557,78.3351,78.3557,3918.0
2017-07-12 12:40:00,114.19,114.2,114.17,114.17,7800.0,78.3557,78.3625,78.3419,78.3419,7800.0
2017-07-12 12:45:00,114.17,114.18,114.15,114.15,4680.0,78.3419,78.3488,78.3282,78.3282,4680.0
2017-07-12 12:50:00,114.15,114.15,114.14,114.15,2500.0,78.3282,78.3282,78.3213,78.3282,2500.0
2017-07-12 12:55:00,114.15,114.17,114.15,114.17,4082.0,78.3282,78.3419,78.3282,78.3419,4082.0
2017-07-12 13:00:00,114.17,114.17,114.14,114.14,16632.0,78.3419,78.3419,78.3213,78.3213,16632.0
2017-07-12 13:05:00,114.15,114.17,114.14,114.17,10838.0,78.3282,78.3419,78.3213,78.3419,10838.0
2017-07-12 13:10:00,114.16,114.17,114.15,114.16,9557.0,78.3351,78.3419,78.3282,78.3351,9557.0
2017-07-12 13:15:00,114.16,114.2,114.15,114.2,15112.0,78.3351,78.3625,78.3282,78.3625,15112.0
2017-07-12 13:20:00,114.2,114.21,114.19,114.21,10977.0,78.3625,78.3694,78.3557,78.3694,10977.0
2017-07-12 13:25:00,114.21,114.22,114.2,114.21,12429.0,78.3694,78.3762,78.3625,78.3694,12429.0
2017-07-12 13:30:00,114.21,114.22,114.19,114.22,13173.0,78.3694,78.3762,78.3557,78.3762,13173.0
2017-07-12 13:35:00,114.22,114.22,114.21,114.22,6061.0,78.3762,78.3762,78.3694,78.3762,6061.0
2017-07-12 13:40:00,114.22,114.22,114.18,114.2,19687.0,78.3762,78.3762,78.3488,78.3625,19687.0
2017-07-12 13:45:00,114.2,114.2,114.17,114.18,29220.0,78.3625,78.3625,78.3419,78.3488,29220.0
2017-07-12 13:50:00,114.18,114.18,114.17,114.17,13795.0,78.3488,78.3488,78.3419,78.3419,13795.0
2017-07-12 13:55:00,114.18,114.19,114.17,114.19,11112.0,78.3488,78.3557,78.3419,78.3557,11112.0
2017-07-12 14:00:00,114.19,114.19,114.18,114.18,5333.0,78.3557,78.3557,78.3488,78.3488,5333.0
2017-07-12 14:05:00,114.18,114.2,114.18,114.2,16324.0,78.3488,78.3625,78.3488,78.3625,16324.0
2017-07-12 14:10:00,114.2,114.2,114.19,114.2,7159.0,78.3625,78.3625,78.3557,78.3625,7159.0
2017-07-12 14:15:00,114.2,114.22,114.19,114.22,11127.0,78.3625,78.3762,78.3557,78.3762,11127.0
2017-07-12 14:20:00,114.22,114.22,114.19,114.21,10612.0,78.3762,78.3762,78.3557,78.3694,10612.0
2017-07-12 14:25:00,114.21,114.22,114.2,114.22,5647.0,78.3694,78.3762,78.3625,78.3762,5647.0
2017-07-12 14:30:00,114.22,114.23,114.21,114.23,2922.0,78.3762,78.3831,78.3694,78.3831,2922.0
2017-07-12 14:35:00,114.23,114.23,114.22,114.23,10909.0,78.3831,78.3831,78.3762,78.3831,10909.0
2017-07-12 14:40:00,114.23,114.24,114.22,114.24,5294.0,78.3831,78.39,78.3762,78.39,5294.0
2017-07-12 14:45:00,114.24,114.24,114.23,114.24,6454.0,78.39,78.39,78.3831,78.39,6454.0
2017-07-12 14:50:00,114.24,114.24,114.19,114.21,14321.0,78.39,78.39,78.3557,78.3694,14321.0
2017-07-12 14:55:00,114.21,114.23,114.2,114.22,33365.0,78.3694,78.3831,78.3625,78.3762,33365.0
2017-07-12 15:00:00,114.23,114.23,114.22,114.23,6137.0,78.3831,78.3831,78.3762,78.3831,6137.0
2017-07-12 15:05:00,114.23,114.24,114.22,114.24,22660.0,78.3831,78.39,78.3762,78.39,22660.0
2017-07-12 15:10:00,114.23,114.24,114.2,114.2,24402.0,78.3831,78.39,78.3625,78.3625,24402.0
2017-07-12 15:15:00,114.21,114.22,114.2,114.21,19577.0,78.3694,78.3762,78.3625,78.3694,19577.0
2017-07-12 15:20:00,114.21,114.21,114.2,114.21,4767.0,78.3694,78.3694,78.3625,78.3694,4767.0
2017-07-12 15:25:00,114.21,114.22,114.2,114.22,15938.0,78.3694,78.3762,78.3625,78.3762,15938.0
2017-07-12 15:30:00,114.22,114.22,114.21,114.22,10251.0,78.3762,78.3762,78.3694,78.3762,10251.0
2017-07-12 15:35:00,114.22,114.22,114.2,114.2,27934.0,78.3762,78.3762,78.3625,78.3625,27934.0
2017-07-12 15:40:00,114.21,114.21,114.18,114.19,34052.0,78.3694,78.3694,78.3488,78.3557,34052.0
2017-07-12 15:45:00,114.19,114.2,114.18,114.19,49845.0,78.3557,78.3625,78.3488,78.3557,49845.0
2017-07-12 15:50:00,114.2,114.2,114.19,114.19,12393.0,78.3625,78.3625,78.3557,78.3557,12393.0
2017-07-12 15:55:00,114.19,114.2,114.16,114.16,131564.0,78.3557,78.3625,78.3351,78.3351,131564.0
2017-07-13 09:30:00,114.3,114.37,114.27,114.3,32057.0,78.4311,78.4792,78.4105,78.4311,32057.0
2017-07-13 09:35:00,114.28,114.3,114.21,114.25,104081.0,78.4174,78.4311,78.3694,78.3968,104081.0
2017-07-13 09:40:00,114.24,114.27,114.22,114.26,10374.0,78.39,78.4105,78.3762,78.4037,10374.0
2017-07-13 09:45:00,114.26,114.3,114.24,114.29,13719.0,78.4037,78.4311,78.39,78.4243,13719.0
2017-07-13 09:50:00,114.29,114.3,114.25,114.26,34598.0,78.4243,78.4311,78.3968,78.4037,34598.0
2017-07-13 09:55:00,114.26,114.27,114.24,114.27,14778.0,78.4037,78.4105,78.39,78.4105,14778.0
2017-07-13 10:00:00,114.27,114.3,114.26,114.3,4682.0,78.4105,78.4311,78.4037,78.4311,4682.0
2017-07-13 10:05:00,114.29,114.29,114.26,114.28,14182.0,78.4243,78.4243,78.4037,78.4174,14182.0
2017-07-13 10:10:00,114.28,114.28,114.23,114.25,13179.0,78.4174,78.4174,78.3831,78.3968,13179.0
2017-07-13 10:15:00,114.25,114.25,114.19,114.2,12253.0,78.3968,78.3968,78.3557,78.3625,12253.0
2017-07-13 10:20:00,114.19,114.19,114.14,114.15,83037.0,78.3557,78.3557,78.3213,78.3282,83037.0
2017-07-13 10:25:00,114.15,114.16,114.13,114.16,74253.0,78.3282,78.3351,78.3145,78.3351,74253.0
2017-07-13 10:30:00,114.16,114.18,114.15,114.18,12909.0,78.3351,78.3488,78.3282,78.3488,12909.0
2017-07-13 10:35:00,114.18,114.18,114.16,114.16,14815.0,78.3488,78.3488,78.3351,78.3351,14815.0
2017-07-13 10:40:00,114.17,114.17,114.14,114.15,33075.0,78.3419,78.3419,78.3213,78.3282,33075.0
2017-07-13 10:45:00,114.15,114.16,114.09,114.13,89209.0,78.3282,78.3351,78.287,78.3145,89209.0
2017-07-13 10:50:00,114.13,114.13,114.13,114.13,7973.0,78.3145,78.3145,78.3145,78.3145,7973.0
2017-07-13 10:55:00,114.14,114.15,114.13,114.15,13440.0,78.3213,78.3282,78.3145,78.3282,13440.0
2017-07-13 11:00:00,114.15,114.15,114.14,114.15,6175.0,78.3282,78.3282,78.3213,78.3282,6175.0
2017-07-13 11:05:00,114.15,114.15,114.14,114.15,3200.0,78.3282,78.3282,78.3213,78.3282,3200.0
2017-07-13 11:10:00,114.15,114.15,114.14,114.14,7523.0,78.3282,78.3282,78.3213,78.3213,7523.0
2017-07-13 11:15:00,114.15,114.17,114.14,114.15,95928.0,78.3282,78.3419,78.3213,78.3282,95928.0
2017-07-13 11:20:00,114.15,114.15,114.13,114.14,21479.0,78.3282,78.3282,78.3145,78.3213,21479.0
2017-07-13 11:25:00,114.13,114.14,114.11,114.11,22454.0,78.3145,78.3213,78.3008,78.3008,22454.0
2017-07-13 11:30:00,114.11,114.12,114.09,114.09,31609.0,78.3008,78.3076,78.287,78.287,31609.0
2017-07-13 11:35:00,114.09,114.1,114.07,114.1,14584.0,78.287,78.2939,78.2733,78.2939,14584.0
2017-07-13 11:40:00,114.1,114.11,114.09,114.1,8200.0,78.2939,78.3008,78.287,78.2939,8200.0
2017-07-13 11:45:00,114.09,114.11,114.09,114.1,5727.0,78.287,78.3008,78.287,78.2939,5727.0
2017-07-13 11:50:00,114.11,114.11,114.07,114.08,37815.0,78.3008,78.3008,78.2733,78.2802,37815.0
2017-07-13 11:55:00,114.08,114.11,114.08,114.11,9000.0,78.2802,78.3008,78.2802,78.3008,9000.0
2017-07-13 12:00:00,114.1,114.1,114.08,114.09,9158.0,78.2939,78.2939,78.2802,78.287,9158.0
2017-07-13 12:05:00,114.09,114.1,114.08,114.1,19177.0,78.287,78.2939,78.2802,78.2939,19177.0
2017-07-13 12:10:00,114.09,114.1,114.09,114.1,6085.0,78.287,78.2939,78.287,78.2939,6085.0
2017-07-13 12:15:00,114.09,114.11,114.09,114.11,7349.0,78.287,78.3008,78.287,78.3008,7349.0
2017-07-13 12:20:00,114.11,114.11,114.1,114.1,3291.0,78.3008,78.3008,78.2939,78.2939,3291.0
2017-07-13 12:25:00,114.1,114.11,114.1,114.1,11206.0,78.2939,78.3008,78.2939,78.2939,11206.0
2017-07-13 12:30:00,114.09,114.1,114.09,114.09,9176.0,78.287,78.2939,78.287,78.287,9176.0
2017-07-13 12:35:00,114.09,114.1,114.07,114.08,22265.0,78.287,78.2939,78.2733,78.2802,22265.0
2017-07-13 12:40:00,114.08,114.09,114.07,114.09,4144.0,78.2802,78.287,78.2733,78.287,4144.0
2017-07-13 12:45:00,114.09,114.1,114.08,114.08,10507.0,78.287,78.2939,78.2802,78.2802,10507.0
2017-07-13 12:50:00,114.09,114.09,114.08,114.08,6460.0,78.287,78.287,78.2802,78.2802,6460.0
2017-07-13 12:55:00,114.08,114.09,114.08,114.08,8307.0,78.2802,78.287,78.2802,78.2802,8307.0
2017-07-13 13:00:00,114.09,114.09,114.04,114.07,25408.0,78.287,78.287,78.2527,78.2733,25408.0
2017-07-13 13:05:00,114.07,114.09,114.05,114.09,18693.0,78.2733,78.287,78.2596,78.287,18693.0
2017-07-13 13:10:00,114.09,114.1,114.08,114.1,5961.0,78.287,78.2939,78.2802,78.2939,5961.0
2017-07-13 13:15:00,114.1,114.1,114.07,114.08,8999.0,78.2939,78.2939,78.2733,78.2802,8999.0
2017-07-13 13:20:00,114.07,114.08,114.06,114.07,7087.0,78.2733,78.2802,78.2665,78.2733,7087.0
2017-07-13 13:25:00,114.08,114.11,114.07,114.08,18667.0,78.2802,78.3008,78.2733,78.2802,18667.0
2017-07-13 13:30:00,114.08,114.1,114.08,114.1,2793.0,78.2802,78.2939,78.2802,78.2939,2793.0
2017-07-13 13:35:00,114.11,114.11,114.09,114.1,3500.0,78.3008,78.3008,78.287,78.2939,3500.0
2017-07-13 13:40:00,114.1,114.1,114.09,114.09,2559.0,78.2939,78.2939,78.287,78.287,2559.0
2017-07-13 13:45:00,114.09,114.12,114.09,114.1,10455.0,78.287,78.3076,78.287,78.2939,10455.0
2017-07-13 13:50:00,114.1,114.12,114.1,114.12,4493.0,78.2939,78.3076,78.2939,78.3076,4493.0
2017-07-13 13:55:00,114.12,114.15,114.11,114.12,14803.0,78.3076,78.3282,78.3008,78.3076,14803.0
2017-07-13 14:00:00,114.12,114.13,114.11,114.11,8231.0,78.3076,78.3145,78.3008,78.3008,8231.0
2017-07-13 14:05:00,114.11,114.11,114.09,114.11,9042.0,78.3008,78.3008,78.287,78.3008,9042.0
2017-07-13 14:10:00,114.11,114.11,114.09,114.1,4565.0,78.3008,78.3008,78.287,78.2939,4565.0
2017-07-13 14:15:00,114.09,114.11,114.09,114.11,5336.0,78.287,78.3008,78.287,78.3008,5336.0
2017-07-13 14:20:00,114.11,114.13,114.11,114.13,7030.0,78.3008,78.3145,78.3008,78.3145,7030.0
2017-07-13 14:25:00,114.14,114.17,114.14,114.17,17212.0,78.3213,78.3419,78.3213,78.3419,17212.0
2017-07-13 14:30:00,114.17,114.18,114.13,114.13,18693.0,78.3419,78.3488,78.3145,78.3145,18693.0
2017-07-13 14:35:00,114.13,114.15,114.13,114.14,7365.0,78.3145,78.3282,78.3145,78.3213,7365.0
2017-07-13 14:40:00,114.15,114.17,114.14,114.17,6642.0,78.3282,78.3419,78.3213,78.3419,6642.0
2017-07-13 14:45:00,114.17,114.2,114.17,114.19,15571.0,78.3419,78.3625,78.3419,78.3557,15571.0
2017-07-13 14:50:00,114.19,114.22,114.17,114.19,74176.0,78.3557,78.3762,78.3419,78.3557,74176.0
2017-07-13 14:55:00,114.2,114.21,114.2,114.21,7736.0,78.3625,78.3694,78.3625,78.3694,7736.0
2017-07-13 15:00:00,114.21,114.23,114.2,114.2,19183.0,78.3694,78.3831,78.3625,78.3625,19183.0
2017-07-13 15:05:00,114.19,114.21,114.18,114.21,21199.0,78.3557,78.3694,78.3488,78.3694,21199.0
2017-07-13 15:10:00,114.21,114.21,114.17,114.19,12154.0,78.3694,78.3694,78.3419,78.3557,12154.0
2017-07-13 15:15:00,114.19,114.21,114.18,114.21,5201.0,78.3557,78.3694,78.3488,78.3694,5201.0
2017-07-13 15:20:00,114.21,114.21,114.18,114.18,9283.0,78.3694,78.3694,78.3488,78.3488,9283.0
2017-07-13 15:25:00,114.19,114.2,114.16,114.2,9641.0,78.3557,78.3625,78.3351,78.3625,9641.0
2017-07-13 15:30:00,114.2,114.22,114.19,114.2,24637.0,78.3625,78.3762,78.3557,78.3625,24637.0
2017-07-13 15:35:00,114.21,114.22,114.2,114.21,9857.0,78.3694,78.3762,78.3625,78.3694,9857.0
2017-07-13 15:40:00,114.21,114.21,114.2,114.21,9802.0,78.3694,78.3694,78.3625,78.3694,9802.0
2017-07-13 15:45:00,114.21,114.23,114.2,114.21,18101.0,78.3694,78.3831,78.3625,78.3694,18101.0
2017-07-13 15:50:00,114.21,114.21,114.2,114.21,17934.0,78.3694,78.3694,78.3625,78.3694,17934.0
2017-07-13 15:55:00,114.21,114.21,114.15,114.19,50313.0,78.3694,78.3694,78.3282,78.3557,50313.0
2017-07-14 09:30:00,114.6,114.67,114.43,114.57,117854.0,78.637,78.685,78.5203,78.6164,117854.0
2017-07-14 09:35:00,114.56,114.6,114.54,114.56,136290.0,78.6095,78.637,78.5958,78.6095,136290.0
2017-07-14 09:40:00,114.56,114.57,114.55,114.56,17301.0,78.6095,78.6164,78.6027,78.6095,17301.0
2017-07-14 09:45:00,114.56,114.57,114.55,114.56,16396.0,78.6095,78.6164,78.6027,78.6095,16396.0
2017-07-14 09:50:00,114.56,114.6,114.55,114.57,48964.0,78.6095,78.637,78.6027,78.6164,48964.0
2017-07-14 09:55:00,114.57,114.57,114.55,114.56,25000.0,78.6164,78.6164,78.6027,78.6095,25000.0
2017-07-14 10:00:00,114.56,114.58,114.53,114.55,11361.0,78.6095,78.6233,78.589,78.6027,11361.0
2017-07-14 10:05:00,114.55,114.55,114.5,114.51,47432.0,78.6027,78.6027,78.5684,78.5752,47432.0
2017-07-14 10:10:00,114.51,114.51,114.45,114.48,26781.0,78.5752,78.5752,78.5341,78.5546,26781.0
2017-07-14 10:15:00,114.48,114.49,114.45,114.48,25077.0,78.5546,78.5615,78.5341,78.5546,25077.0
2017-07-14 10:20:00,114.48,114.5,114.47,114.49,29411.0,78.5546,78.5684,78.5478,78.5615,29411.0
2017-07-14 10:25:00,114.48,114.5,114.47,114.48,15742.0,78.5546,78.5684,78.5478,78.5546,15742.0
2017-07-14 10:30:00,114.49,114.49,114.45,114.47,17314.0,78.5615,78.5615,78.5341,78.5478,17314.0
2017-07-14 10:35:00,114.47,114.48,114.46,114.46,18127.0,78.5478,78.5546,78.5409,78.5409,18127.0
2017-07-14 10:40:00,114.47,114.49,114.46,114.49,129105.0,78.5478,78.5615,78.5409,78.5615,129105.0
2017-07-14 10:45:00,114.49,114.49,114.45,114.48,61977.0,78.5615,78.5615,78.5341,78.5546,61977.0
2017-07-14 10:50:00,114.48,114.49,114.47,114.48,23240.0,78.5546,78.5615,78.5478,78.5546,23240.0
2017-07-14 10:55:00,114.49,114.5,114.48,114.5,11992.0,78.5615,78.5684,78.5546,78.5684,11992.0
2017-07-14 11:00:00,114.5,114.5,114.49,114.49,19759.0,78.5684,78.5684,78.5615,78.5615,19759.0
2017-07-14 11:05:00,114.49,114.51,114.49,114.51,12081.0,78.5615,78.5752,78.5615,78.5752,12081.0
2017-07-14 11:10:00,114.51,114.52,114.5,114.51,27678.0,78.5752,78.5821,78.5684,78.5752,27678.0
2017-07-14 11:15:00,114.51,114.51,114.48,114.51,15109.0,78.5752,78.5752,78.5546,78.5752,15109.0
2017-07-14 11:20:00,114.51,114.53,114.51,114.53,15509.0,78.5752,78.589,78.5752,78.589,15509.0
2017-07-14 11:25:00,114.53,114.54,114.52,114.53,20878.0,78.589,78.5958,78.5821,78.589,20878.0
2017-07-14 11:30:00,114.53,114.53,114.51,114.51,5970.0,78.589,78.589,78.5752,78.5752,5970.0
2017-07-14 11:35:00,114.51,114.52,114.48,114.48,6051.0,78.5752,78.5821,78.5546,78.5546,6051.0
2017-07-14 11:40:00,114.48,114.49,114.46,114.46,83050.0,78.5546,78.5615,78.5409,78.5409,83050.0
2017-07-14 11:45:00,114.47,114.48,114.47,114.48,13202.0,78.5478,78.5546,78.5478,78.5546,13202.0
2017-07-14 11:50:00,114.48,114.48,114.46,114.46,71114.0,78.5546,78.5546,78.5409,78.5409,71114.0
2017-07-14 11:55:00,114.47,114.49,114.47,114.48,7139.0,78.5478,78.5615,78.5478,78.5546,7139.0
2017-07-14 12:00:00,114.48,114.5,114.47,114.47,13192.0,78.5546,78.5684,78.5478,78.5478,13192.0
2017-07-14 12:05:00,114.48,114.48,114.45,114.46,14615.0,78.5546,78.5546,78.5341,78.5409,14615.0
2017-07-14 12:10:00,114.47,114.47,114.46,114.47,7705.0,78.5478,78.5478,78.5409,78.5478,7705.0
2017-07-14 12:15:00,114.47,114.48,114.46,114.47,2139.0,78.5478,78.5546,78.5409,78.5478,2139.0
2017-07-14 12:20:00,114.47,114.48,114.47,114.47,4965.0,78.5478,78.5546,78.5478,78.5478,4965.0
2017-07-14 12:25:00,114.47,114.48,114.46,114.47,5232.0,78.5478,78.5546,78.5409,78.5478,5232.0
2017-07-14 12:30:00,114.47,114.48,114.47,114.47,4003.0,78.5478,78.5546,78.5478,78.5478,4003.0
2017-07-14 12:35:00,114.48,114.48,114.47,114.47,11428.0,78.5546,78.5546,78.5478,78.5478,11428.0
2017-07-14 12:40:00,114.47,114.48,114.45,114.45,15601.0,78.5478,78.5546,78.5341,78.5341,15601.0
2017-07-14 12:45:00,114.46,114.46,114.45,114.46,8585.0,78.5409,78.5409,78.5341,78.5409,8585.0
2017-07-14 12:50:00,114.47,114.49,114.47,114.48,9102.0,78.5478,78.5615,78.5478,78.5546,9102.0
2017-07-14 12:55:00,114.48,114.5,114.48,114.5,7367.0,78.5546,78.5684,78.5546,78.5684,7367.0
2017-07-14 13:00:00,114.49,114.51,114.49,114.51,15937.0,78.5615,78.5752,78.5615,78.5752,15937.0
2017-07-14 13:05:00,114.51,114.51,114.5,114.51,14993.0,78.5752,78.5752,78.5684,78.5752,14993.0
2017-07-14 13:10:00,114.51,114.51,114.49,114.5,18966.0,78.5752,78.5752,78.5615,78.5684,18966.0
2017-07-14 13:15:00,114.5,114.52,114.5,114.52,5615.0,78.5684,78.5821,78.5684,78.5821,5615.0
2017-07-14 13:20:00,114.52,114.53,114.51,114.51,8351.0,78.5821,78.589,78.5752,78.5752,8351.0
2017-07-14 13:25:00,114.52,114.53,114.51,114.53,9828.0,78.5821,78.589,78.5752,78.589,9828.0
2017-07-14 13:30:00,114.53,114.54,114.52,114.53,5243.0,78.589,78.5958,78.5821,78.589,5243.0
2017-07-14 13:35:00,114.54,114.54,114.5,114.5,10140.0,78.5958,78.5958,78.5684,78.5684,10140.0
2017-07-14 13:40:00,114.5,114.53,114.49,114.52,13945.0,78.5684,78.589,78.5615,78.5821,13945.0
2017-07-14 13:45:00,114.52,114.52,114.49,114.49,4508.0,78.5821,78.5821,78.5615,78.5615,4508.0
2017-07-14 13:50:00,114.49,114.52,114.49,114.52,14036.0,78.5615,78.5821,78.5615,78.5821,14036.0
2017-07-14 13:55:00,114.51,114.52,114.5,114.5,8893.0,78.5752,78.5821,78.5684,78.5684,8893.0
2017-07-14 14:00:00,114.5,114.51,114.49,114.5,5262.0,78.5684,78.5752,78.5615,78.5684,5262.0
2017-07-14 14:05:00,114.49,114.52,114.49,114.51,15054.0,78.5615,78.5821,78.5615,78.5752,15054.0
2017-07-14 14:10:00,114.5,114.51,114.5,114.51,997.0,78.5684,78.5752,78.5684,78.5752,997.0
2017-07-14 14:15:00,114.51,114.53,114.5,114.51,16297.0,78.5752,78.589,78.5684,78.5752,16297.0
2017-07-14 14:20:00,114.5,114.52,114.5,114.52,4394.0,78.5684,78.5821,78.5684,78.5821,4394.0
2017-07-14 14:25:00,114.52,114.53,114.51,114.51,9834.0,78.5821,78.589,78.5752,78.5752,9834.0
2017-07-14 14:30:00,114.51,114.52,114.51,114.52,20313.0,78.5752,78.5821,78.5752,78.5821,20313.0
2017-07-14 14:35:00,114.52,114.54,114.52,114.54,10480.0,78.5821,78.5958,78.5821,78.5958,10480.0
2017-07-14 14:40:00,114.53,114.54,114.53,114.54,4850.0,78.589,78.5958,78.589,78.5958,4850.0
2017-07-14 14:45:00,114.54,114.54,114.53,114.54,13045.0,78.5958,78.5958,78.589,78.5958,13045.0
2017-07-14 14:50:00,114.54,114.54,114.53,114.54,6428.0,78.5958,78.5958,78.589,78.5958,6428.0
2017-07-14 14:55:00,114.54,114.54,114.53,114.54,10495.0,78.5958,78.5958,78.589,78.5958,10495.0
2017-07-14 15:00:00,114.54,114.54,114.53,114.54,11521.0,78.5958,78.5958,78.589,78.5958,11521.0
2017-07-14 15:05:00,114.54,114.55,114.53,114.55,12839.0,78.5958,78.6027,78.589,78.6027,12839.0
2017-07-14 15:10:00,114.55,114.56,114.53,114.55,132074.0,78.6027,78.6095,78.589,78.6027,132074.0
2017-07-14 15:15:00,114.55,114.55,114.52,114.55,36312.0,78.6027,78.6027,78.5821,78.6027,36312.0
2017-07-14 15:20:00,114.55,114.55,114.54,114.55,1947.0,78.6027,78.6027,78.5958,78.6027,1947.0
2017-07-14 15:25:00,114.55,114.55,114.53,114.53,6674.0,78.6027,78.6027,78.589,78.589,6674.0
2017-07-14 15:30:00,114.54,114.55,114.53,114.55,1971.0,78.5958,78.6027,78.589,78.6027,1971.0
2017-07-14 15:35:00,114.55,114.55,114.53,114.54,30696.0,78.6027,78.6027,78.589,78.5958,30696.0
2017-07-14 15:40:00,114.54,114.54,114.52,114.52,8023.0,78.5958,78.5958,78.5821,78.5821,8023.0
2017-07-14 15:45:00,114.52,114.53,114.48,114.49,10105.0,78.5821,78.589,78.5546,78.5615,10105.0
2017-07-14 15:50:00,114.49,114.51,114.46,114.46,32291.0,78.5615,78.5752,78.5409,78.5409,32291.0
2017-07-14 15:55:00,114.47,114.48,114.44,114.45,61804.0,78.5478,78.5546,78.5272,78.5341,61804.0
2017-07-17 09:30:00,114.51,114.6,114.48,114.48,160863.0,78.5752,78.637,78.5546,78.5546,160863.0
2017-07-17 09:35:00,114.58,114.59,114.51,114.52,6720.0,78.6233,78.6301,78.5752,78.5821,6720.0
2017-07-17 09:40:00,114.52,114.54,114.51,114.53,7532.0,78.5821,78.5958,78.5752,78.589,7532.0
2017-07-17 09:45:00,114.53,114.54,114.51,114.52,14225.0,78.589,78.5958,78.5752,78.5821,14225.0
2017-07-17 09:50:00,114.52,114.53,114.51,114.53,22588.0,78.5821,78.589,78.5752,78.589,22588.0
2017-07-17 09:55:00,114.53,114.54,114.48,114.53,195904.0,78.589,78.5958,78.5546,78.589,195904.0
2017-07-17 10:00:00,114.51,114.53,114.49,114.49,21563.0,78.5752,78.589,78.5615,78.5615,21563.0
2017-07-17 10:05:00,114.49,114.52,114.49,114.51,121072.0,78.5615,78.5821,78.5615,78.5752,121072.0
2017-07-17 10:10:00,114.51,114.52,114.5,114.51,2893.0,78.5752,78.5821,78.5684,78.5752,2893.0
2017-07-17 10:15:00,114.52,114.54,114.51,114.54,10217.0,78.5821,78.5958,78.5752,78.5958,10217.0
2017-07-17 10:20:00,114.55,114.55,114.54,114.54,1998.0,78.6027,78.6027,78.5958,78.5958,1998.0
2017-07-17 10:25:00,114.54,114.54,114.5,114.52,14830.0,78.5958,78.5958,78.5684,78.5821,14830.0
2017-07-17 10:30:00,114.51,114.52,114.5,114.52,14859.0,78.5752,78.5821,78.5684,78.5821,14859.0
2017-07-17 10:35:00,114.51,114.52,114.5,114.51,31806.0,78.5752,78.5821,78.5684,78.5752,31806.0
2017-07-17 10:40:00,114.51,114.51,114.5,114.5,54929.0,78.5752,78.5752,78.5684,78.5684,54929.0
2017-07-17 10:45:00,114.51,114.51,114.44,114.44,49924.0,78.5752,78.5752,78.5272,78.5272,49924.0
2017-07-17 10:50:00,114.45,114.46,114.43,114.43,8795.0,78.5341,78.5409,78.5203,78.5203,8795.0
2017-07-17 10:55:00,114.44,114.46,114.43,114.45,3512.0,78.5272,78.5409,78.5203,78.5341,3512.0
2017-07-17 11:00:00,114.46,114.46,114.43,114.43,187448.0,78.5409,78.5409,78.5203,78.5203,187448.0
2017-07-17 11:05:00,114.43,114.43,114.39,114.39,6604.0,78.5203,78.5203,78.4929,78.4929,6604.0
2017-07-17 11:10:00,114.39,114.4,114.39,114.39,4227.0,78.4929,78.4998,78.4929,78.4929,4227.0
2017-07-17 11:15:00,114.39,114.42,114.39,114.4,10976.0,78.4929,78.5135,78.4929,78.4998,10976.0
2017-07-17 11:20:00,114.4,114.41,114.39,114.41,5367.0,78.4998,78.5066,78.4929,78.5066,5367.0
2017-07-17 11:25:00,114.41,114.42,114.4,114.41,6979.0,78.5066,78.5135,78.4998,78.5066,6979.0
2017-07-17 11:30:00,114.4,114.42,114.39,114.41,7736.0,78.4998,78.5135,78.4929,78.5066,7736.0
2017-07-17 11:35:00,114.42,114.43,114.41,114.43,4154.0,78.5135,78.5203,78.5066,78.5203,4154.0
2017-07-17 11:40:00,114.42,114.43,114.39,114.4,14823.0,78.5135,78.5203,78.4929,78.4998,14823.0
2017-07-17 11:45:00,114.4,114.42,114.39,114.41,5942.0,78.4998,78.5135,78.4929,78.5066,5942.0
2017-07-17 11:50:00,114.41,114.43,114.4,114.42,4343.0,78.5066,78.5203,78.4998,78.5135,4343.0
2017-07-17 11:55:00,114.43,114.43,114.42,114.42,3560.0,78.5203,78.5203,78.5135,78.5135,3560.0
2017-07-17 12:00:00,114.43,114.43,114.42,114.43,4325.0,78.5203,78.5203,78.5135,78.5203,4325.0
2017-07-17 12:05:00,114.43,114.44,114.43,114.44,4382.0,78.5203,78.5272,78.5203,78.5272,4382.0
2017-07-17 12:10:00,114.44,114.44,114.43,114.44,5984.0,78.5272,78.5272,78.5203,78.5272,5984.0
2017-07-17 12:15:00,114.44,114.45,114.43,114.43,5906.0,78.5272,78.5341,78.5203,78.5203,5906.0
2017-07-17 12:20:00,114.44,114.45,114.43,114.44,6850.0,78.5272,78.5341,78.5203,78.5272,6850.0
2017-07-17 12:25:00,114.44,114.46,114.44,114.46,3766.0,78.5272,78.5409,78.5272,78.5409,3766.0
2017-07-17 12:30:00,114.46,114.46,114.45,114.46,2464.0,78.5409,78.5409,78.5341,78.5409,2464.0
2017-07-17 12:35:00,114.45,114.46,114.45,114.45,5251.0,78.5341,78.5409,78.5341,78.5341,5251.0
2017-07-17 12:40:00,114.46,114.47,114.45,114.46,13501.0,78.5409,78.5478,78.5341,78.5409,13501.0
2017-07-17 12:45:00,114.46,114.47,114.45,114.47,4339.0,78.5409,78.5478,78.5341,78.5478,4339.0
2017-07-17 12:50:00,114.47,114.48,114.46,114.47,20580.0,78.5478,78.5546,78.5409,78.5478,20580.0
2017-07-17 12:55:00,114.47,114.48,114.47,114.48,1587.0,78.5478,78.5546,78.5478,78.5546,1587.0
2017-07-17 13:00:00,114.48,114.48,114.47,114.48,1663.0,78.5546,78.5546,78.5478,78.5546,1663.0
2017-07-17 13:05:00,114.48,114.48,114.47,114.48,4154.0,78.5546,78.5546,78.5478,78.5546,4154.0
2017-07-17 13:10:00,114.48,114.48,114.47,114.48,4223.0,78.5546,78.5546,78.5478,78.5546,4223.0
2017-07-17 13:15:00,114.48,114.48,114.47,114.48,1550.0,78.5546,78.5546,78.5478,78.5546,1550.0
2017-07-17 13:20:00,114.48,114.5,114.48,114.5,2424.0,78.5546,78.5684,78.5546,78.5684,2424.0
2017-07-17 13:25:00,114.5,114.5,114.49,114.5,2792.0,78.5684,78.5684,78.5615,78.5684,2792.0
2017-07-17 13:30:00,114.5,114.52,114.5,114.51,3623.0,78.5684,78.5821,78.5684,78.5752,3623.0
2017-07-17 13:35:00,114.5,114.51,114.49,114.51,10179.0,78.5684,78.5752,78.5615,78.5752,10179.0
2017-07-17 13:40:00,114.51,114.51,114.48,114.49,5318.0,78.5752,78.5752,78.5546,78.5615,5318.0
2017-07-17 13:45:00,114.49,114.5,114.48,114.5,2210.0,78.5615,78.5684,78.5546,78.5684,2210.0
2017-07-17 13:50:00,114.5,114.5,114.49,114.49,1938.0,78.5684,78.5684,78.5615,78.5615,1938.0
2017-07-17 13:55:00,114.49,114.49,114.48,114.49,726.0,78.5615,78.5615,78.5546,78.5615,726.0
2017-07-17 14:00:00,114.48,114.5,114.48,114.49,1708.0,78.5546,78.5684,78.5546,78.5615,1708.0
2017-07-17 14:05:00,114.5,114.5,114.49,114.5,412.0,78.5684,78.5684,78.5615,78.5684,412.0
2017-07-17 14:10:00,114.49,114.5,114.48,114.48,4111.0,78.5615,78.5684,78.5546,78.5546,4111.0
2017-07-17 14:15:00,114.49,114.49,114.48,114.48,4919.0,78.5615,78.5615,78.5546,78.5546,4919.0
2017-07-17 14:20:00,114.48,114.5,114.48,114.5,4185.0,78.5546,78.5684,78.5546,78.5684,4185.0
2017-07-17 14:25:00,114.5,114.5,114.49,114.5,6626.0,78.5684,78.5684,78.5615,78.5684,6626.0
2017-07-17 14:30:00,114.49,114.5,114.49,114.5,1905.0,78.5615,78.5684,78.5615,78.5684,1905.0
2017-07-17 14:35:00,114.5,114.5,114.49,114.49,3205.0,78.5684,78.5684,78.5615,78.5615,3205.0
2017-07-17 14:40:00,114.5,114.5,114.49,114.5,3158.0,78.5684,78.5684,78.5615,78.5684,3158.0
2017-07-17 14:45:00,114.5,114.5,114.49,114.49,2860.0,78.5684,78.5684,78.5615,78.5615,2860.0
2017-07-17 14:50:00,114.5,114.5,114.49,114.5,2707.0,78.5684,78.5684,78.5615,78.5684,2707.0
2017-07-17 14:55:00,114.49,114.52,114.49,114.52,13358.0,78.5615,78.5821,78.5615,78.5821,13358.0
2017-07-17 15:00:00,114.52,114.53,114.52,114.53,13810.0,78.5821,78.589,78.5821,78.589,13810.0
2017-07-17 15:05:00,114.53,114.54,114.53,114.54,17888.0,78.589,78.5958,78.589,78.5958,17888.0
2017-07-17 15:10:00,114.54,114.55,114.53,114.55,33928.0,78.5958,78.6027,78.589,78.6027,33928.0
2017-07-17 15:15:00,114.55,114.55,114.54,114.55,7537.0,78.6027,78.6027,78.5958,78.6027,7537.0
2017-07-17 15:20:00,114.55,114.55,114.53,114.53,4179.0,78.6027,78.6027,78.589,78.589,4179.0
2017-07-17 15:25:00,114.54,114.54,114.5,114.51,17328.0,78.5958,78.5958,78.5684,78.5752,17328.0
2017-07-17 15:30:00,114.52,114.54,114.52,114.53,4318.0,78.5821,78.5958,78.5821,78.589,4318.0
2017-07-17 15:35:00,114.54,114.55,114.54,114.55,7879.0,78.5958,78.6027,78.5958,78.6027,7879.0
2017-07-17 15:40:00,114.55,114.56,114.54,114.56,180631.0,78.6027,78.6095,78.5958,78.6095,180631.0
2017-07-17 15:45:00,114.56,114.58,114.55,114.57,100185.0,78.6095,78.6233,78.6027,78.6164,100185.0
2017-07-17 15:50:00,114.57,114.58,114.52,114.58,98445.0,78.6164,78.6233,78.5821,78.6233,98445.0
2017-07-17 15:55:00,114.57,114.57,114.51,114.52,76354.0,78.6164,78.6164,78.5752,78.5821,76354.0
2017-07-18 09:30:00,114.74,114.9,114.6,114.73,109981.0,78.7331,78.8428,78.637,78.7262,109981.0
2017-07-18 09:35:00,114.68,114.72,114.66,114.67,18280.0,78.6919,78.7193,78.6782,78.685,18280.0
2017-07-18 09:40:00,114.67,114.72,114.67,114.72,3256.0,78.685,78.7193,78.685,78.7193,3256.0
2017-07-18 09:45:00,114.72,114.75,114.63,114.66,1424215.0,78.7193,78.7399,78.6576,78.6782,1424215.0
2017-07-18 09:50:00,114.68,114.73,114.66,114.72,84744.0,78.6919,78.7262,78.6782,78.7193,84744.0
2017-07-18 09:55:00,114.72,114.72,114.68,114.69,7886.0,78.7193,78.7193,78.6919,78.6987,7886.0
2017-07-18 10:00:00,114.68,114.7,114.68,114.7,57628.0,78.6919,78.7056,78.6919,78.7056,57628.0
2017-07-18 10:05:00,114.69,114.7,114.69,114.7,15317.0,78.6987,78.7056,78.6987,78.7056,15317.0
2017-07-18 10:10:00,114.7,114.7,114.69,114.7,19978.0,78.7056,78.7056,78.6987,78.7056,19978.0
2017-07-18 10:15:00,114.7,114.7,114.69,114.7,9784.0,78.7056,78.7056,78.6987,78.7056,9784.0
2017-07-18 10:20:00,114.7,114.7,114.69,114.7,32485.0,78.7056,78.7056,78.6987,78.7056,32485.0
2017-07-18 10:25:00,114.7,114.7,114.69,114.7,4188.0,78.7056,78.7056,78.6987,78.7056,4188.0
2017-07-18 10:30:00,114.7,114.7,114.69,114.7,6095.0,78.7056,78.7056,78.6987,78.7056,6095.0
2017-07-18 10:35:00,114.7,114.7,114.69,114.7,49581.0,78.7056,78.7056,78.6987,78.7056,49581.0
2017-07-18 10:40:00,114.7,114.71,114.69,114.7,39051.0,78.7056,78.7125,78.6987,78.7056,39051.0
2017-07-18 10:45:00,114.71,114.73,114.7,114.73,25642.0,78.7125,78.7262,78.7056,78.7262,25642.0
2017-07-18 10:50:00,114.72,114.73,114.72,114.73,12371.0,78.7193,78.7262,78.7193,78.7262,12371.0
2017-07-18 10:55:00,114.73,114.78,114.72,114.77,46678.0,78.7262,78.7605,78.7193,78.7536,46678.0
2017-07-18 11:00:00,114.77,114.77,114.76,114.77,8858.0,78.7536,78.7536,78.7468,78.7536,8858.0
2017-07-18 11:05:00,114.76,114.77,114.75,114.77,3405.0,78.7468,78.7536,78.7399,78.7536,3405.0
2017-07-18 11:10:00,114.77,114.77,114.76,114.77,5888.0,78.7536,78.7536,78.7468,78.7536,5888.0
2017-07-18 11:15:00,114.77,114.77,114.76,114.77,2800.0,78.7536,78.7536,78.7468,78.7536,2800.0
2017-07-18 11:20:00,114.77,114.78,114.76,114.77,9907.0,78.7536,78.7605,78.7468,78.7536,9907.0
2017-07-18 11:25:00,114.76,114.77,114.75,114.76,16797.0,78.7468,78.7536,78.7399,78.7468,16797.0
2017-07-18 11:30:00,114.76,114.77,114.75,114.77,6585.0,78.7468,78.7536,78.7399,78.7536,6585.0
2017-07-18 11:35:00,114.77,114.8,114.76,114.8,26997.0,78.7536,78.7742,78.7468,78.7742,26997.0
2017-07-18 11:40:00,114.8,114.8,114.79,114.8,4929.0,78.7742,78.7742,78.7674,78.7742,4929.0
2017-07-18 11:45:00,114.79,114.8,114.79,114.8,3291.0,78.7674,78.7742,78.7674,78.7742,3291.0
2017-07-18 11:50:00,114.8,114.8,114.78,114.8,8415.0,78.7742,78.7742,78.7605,78.7742,8415.0
2017-07-18 11:55:00,114.8,114.8,114.79,114.8,4454.0,78.7742,78.7742,78.7674,78.7742,4454.0
2017-07-18 12:00:00,114.8,114.82,114.79,114.82,3097.0,78.7742,78.788,78.7674,78.788,3097.0
2017-07-18 12:05:00,114.82,114.82,114.81,114.81,3764.0,78.788,78.788,78.7811,78.7811,3764.0
2017-07-18 12:10:00,114.8,114.81,114.8,114.81,2427.0,78.7742,78.7811,78.7742,78.7811,2427.0
2017-07-18 12:15:00,114.81,114.81,114.8,114.81,4537.0,78.7811,78.7811,78.7742,78.7811,4537.0
2017-07-18 12:20:00,114.81,114.81,114.8,114.8,2227.0,78.7811,78.7811,78.7742,78.7742,2227.0
2017-07-18 12:25:00,114.81,114.81,114.77,114.79,23089.0,78.7811,78.7811,78.7536,78.7674,23089.0
2017-07-18 12:30:00,114.79,114.79,114.78,114.79,5965.0,78.7674,78.7674,78.7605,78.7674,5965.0
2017-07-18 12:35:00,114.79,114.79,114.77,114.78,13537.0,78.7674,78.7674,78.7536,78.7605,13537.0
2017-07-18 12:40:00,114.78,114.78,114.77,114.78,7014.0,78.7605,78.7605,78.7536,78.7605,7014.0
2017-07-18 12:45:00,114.78,114.79,114.77,114.79,2264.0,78.7605,78.7674,78.7536,78.7674,2264.0
2017-07-18 12:50:00,114.79,114.79,114.78,114.79,2900.0,78.7674,78.7674,78.7605,78.7674,2900.0
2017-07-18 12:55:00,114.79,114.8,114.78,114.8,5398.0,78.7674,78.7742,78.7605,78.7742,5398.0
2017-07-18 13:00:00,114.8,114.8,114.79,114.8,3500.0,78.7742,78.7742,78.7674,78.7742,3500.0
2017-07-18 13:05:00,114.8,114.8,114.79,114.8,3661.0,78.7742,78.7742,78.7674,78.7742,3661.0
2017-07-18 13:10:00,114.8,114.8,114.79,114.8,3100.0,78.7742,78.7742,78.7674,78.7742,3100.0
2017-07-18 13:15:00,114.8,114.8,114.79,114.8,3110.0,78.7742,78.7742,78.7674,78.7742,3110.0
2017-07-18 13:20:00,114.8,114.8,114.79,114.8,3200.0,78.7742,78.7742,78.7674,78.7742,3200.0
2017-07-18 13:25:00,114.8,114.8,114.79,114.8,2766.0,78.7742,78.7742,78.7674,78.7742,2766.0
2017-07-18 13:30:00,114.8,114.8,114.79,114.8,1900.0,78.7742,78.7742,78.7674,78.7742,1900.0
2017-07-18 13:35:00,114.8,114.8,114.79,114.79,3825.0,78.7742,78.7742,78.7674,78.7674,3825.0
2017-07-18 13:40:00,114.79,114.8,114.79,114.8,2084.0,78.7674,78.7742,78.7674,78.7742,2084.0
2017-07-18 13:45:00,114.8,114.8,114.79,114.8,5581.0,78.7742,78.7742,78.7674,78.7742,5581.0
2017-07-18 13:50:00,114.8,114.8,114.79,114.79,16869.0,78.7742,78.7742,78.7674,78.7674,16869.0
2017-07-18 13:55:00,114.8,114.8,114.78,114.8,8095.0,78.7742,78.7742,78.7605,78.7742,8095.0
2017-07-18 14:00:00,114.79,114.8,114.79,114.8,2740.0,78.7674,78.7742,78.7674,78.7742,2740.0
2017-07-18 14:05:00,114.8,114.8,114.79,114.8,13212.0,78.7742,78.7742,78.7674,78.7742,13212.0
2017-07-18 14:10:00,114.8,114.8,114.79,114.8,3066.0,78.7742,78.7742,78.7674,78.7742,3066.0
2017-07-18 14:15:00,114.8,114.8,114.79,114.8,3731.0,78.7742,78.7742,78.7674,78.7742,3731.0
2017-07-18 14:20:00,114.8,114.8,114.79,114.8,5303.0,78.7742,78.7742,78.7674,78.7742,5303.0
2017-07-18 14:25:00,114.8,114.83,114.8,114.83,15645.0,78.7742,78.7948,78.7742,78.7948,15645.0
2017-07-18 14:30:00,114.83,114.84,114.82,114.84,32936.0,78.7948,78.8017,78.788,78.8017,32936.0
2017-07-18 14:35:00,114.83,114.84,114.82,114.83,86727.0,78.7948,78.8017,78.788,78.7948,86727.0
2017-07-18 14:40:00,114.83,114.85,114.82,114.84,18429.0,78.7948,78.8085,78.788,78.8017,18429.0
2017-07-18 14:45:00,114.84,114.85,114.83,114.83,6721.0,78.8017,78.8085,78.7948,78.7948,6721.0
2017-07-18 14:50:00,114.84,114.85,114.83,114.85,42753.0,78.8017,78.8085,78.7948,78.8085,42753.0
2017-07-18 14:55:00,114.85,114.85,114.84,114.84,79444.0,78.8085,78.8085,78.8017,78.8017,79444.0
2017-07-18 15:00:00,114.85,114.86,114.84,114.85,12439.0,78.8085,78.8154,78.8017,78.8085,12439.0
2017-07-18 15:05:00,114.85,114.86,114.85,114.86,5279.0,78.8085,78.8154,78.8085,78.8154,5279.0
2017-07-18 15:10:00,114.85,114.86,114.84,114.84,23333.0,78.8085,78.8154,78.8017,78.8017,23333.0
2017-07-18 15:15:00,114.84,114.85,114.83,114.84,9458.0,78.8017,78.8085,78.7948,78.8017,9458.0
2017-07-18 15:20:00,114.84,114.85,114.84,114.84,10750.0,78.8017,78.8085,78.8017,78.8017,10750.0
2017-07-18 15:25:00,114.84,114.85,114.84,114.84,2814.0,78.8017,78.8085,78.8017,78.8017,2814.0
2017-07-18 15:30:00,114.84,114.85,114.84,114.84,2693.0,78.8017,78.8085,78.8017,78.8017,2693.0
2017-07-18 15:35:00,114.85,114.85,114.84,114.85,2901.0,78.8085,78.8085,78.8017,78.8085,2901.0
2017-07-18 15:40:00,114.84,114.85,114.83,114.85,15077.0,78.8017,78.8085,78.7948,78.8085,15077.0
2017-07-18 15:45:00,114.85,114.85,114.84,114.84,7778.0,78.8085,78.8085,78.8017,78.8017,7778.0
2017-07-18 15:50:00,114.84,114.85,114.84,114.84,7740.0,78.8017,78.8085,78.8017,78.8017,7740.0
2017-07-18 15:55:00,114.84,114.88,114.84,114.85,269038.0,78.8017,78.8291,78.8017,78.8085,269038.0
2017-07-19 09:30:00,115.05,115.05,114.93,115.03,23910.0,78.9458,78.9458,78.8634,78.9321,23910.0
2017-07-19 09:35:00,115.02,115.04,115.02,115.03,14143.0,78.9252,78.9389,78.9252,78.9321,14143.0
2017-07-19 09:40:00,115.03,115.05,115.03,115.05,29683.0,78.9321,78.9458,78.9321,78.9458,29683.0
2017-07-19 09:45:00,115.05,115.05,115.02,115.02,33432.0,78.9458,78.9458,78.9252,78.9252,33432.0
2017-07-19 09:50:00,115.02,115.02,115.01,115.01,17118.0,78.9252,78.9252,78.9183,78.9183,17118.0
2017-07-19 09:55:00,115.02,115.02,114.98,114.99,44498.0,78.9252,78.9252,78.8977,78.9046,44498.0
2017-07-19 10:00:00,114.99,115.01,114.97,114.99,60560.0,78.9046,78.9183,78.8909,78.9046,60560.0
2017-07-19 10:05:00,114.98,114.99,114.96,114.96,8299.0,78.8977,78.9046,78.884,78.884,8299.0
2017-07-19 10:10:00,114.97,114.97,114.95,114.96,9242.0,78.8909,78.8909,78.8772,78.884,9242.0
2017-07-19 10:15:00,114.95,114.97,114.95,114.95,2632.0,78.8772,78.8909,78.8772,78.8772,2632.0
2017-07-19 10:20:00,114.96,114.96,114.95,114.96,7149.0,78.884,78.884,78.8772,78.884,7149.0
2017-07-19 10:25:00,114.96,114.96,114.93,114.93,21821.0,78.884,78.884,78.8634,78.8634,21821.0
2017-07-19 10:30:00,114.93,114.98,114.93,114.95,29677.0,78.8634,78.8977,78.8634,78.8772,29677.0
2017-07-19 10:35:00,114.95,114.96,114.94,114.95,9791.0,78.8772,78.884,78.8703,78.8772,9791.0
2017-07-19 10:40:00,114.94,114.97,114.94,114.95,15955.0,78.8703,78.8909,78.8703,78.8772,15955.0
2017-07-19 10:45:00,114.94,114.96,114.94,114.94,21139.0,78.8703,78.884,78.8703,78.8703,21139.0
2017-07-19 10:50:00,114.95,114.96,114.94,114.95,24038.0,78.8772,78.884,78.8703,78.8772,24038.0
2017-07-19 10:55:00,114.95,114.96,114.94,114.95,55351.0,78.8772,78.884,78.8703,78.8772,55351.0
2017-07-19 11:00:00,114.95,114.99,114.94,114.99,14836.0,78.8772,78.9046,78.8703,78.9046,14836.0
2017-07-19 11:05:00,114.98,114.98,114.96,114.97,3471.0,78.8977,78.8977,78.884,78.8909,3471.0
2017-07-19 11:10:00,114.96,114.97,114.96,114.97,2904.0,78.884,78.8909,78.884,78.8909,2904.0
2017-07-19 11:15:00,114.97,114.97,114.96,114.97,2465.0,78.8909,78.8909,78.884,78.8909,2465.0
2017-07-19 11:20:00,114.97,114.97,114.96,114.97,5679.0,78.8909,78.8909,78.884,78.8909,5679.0
2017-07-19 11:25:00,114.96,114.97,114.96,114.97,8448.0,78.884,78.8909,78.884,78.8909,8448.0
2017-07-19 11:30:00,114.97,114.97,114.96,114.97,8374.0,78.8909,78.8909,78.884,78.8909,8374.0
2017-07-19 11:35:00,114.96,114.97,114.94,114.95,7902.0,78.884,78.8909,78.8703,78.8772,7902.0
2017-07-19 11:40:00,114.94,114.95,114.91,114.92,83616.0,78.8703,78.8772,78.8497,78.8566,83616.0
2017-07-19 11:45:00,114.93,114.94,114.92,114.93,20916.0,78.8634,78.8703,78.8566,78.8634,20916.0
2017-07-19 11:50:00,114.93,114.94,114.93,114.93,122101.0,78.8634,78.8703,78.8634,78.8634,122101.0
2017-07-19 11:55:00,114.94,114.94,114.93,114.93,70610.0,78.8703,78.8703,78.8634,78.8634,70610.0
2017-07-19 12:00:00,114.93,114.94,114.93,114.93,23064.0,78.8634,78.8703,78.8634,78.8634,23064.0
2017-07-19 12:05:00,114.94,114.94,114.93,114.94,18227.0,78.8703,78.8703,78.8634,78.8703,18227.0
2017-07-19 12:10:00,114.94,114.94,114.93,114.94,2994.0,78.8703,78.8703,78.8634,78.8703,2994.0
2017-07-19 12:15:00,114.93,114.96,114.93,114.95,7732.0,78.8634,78.884,78.8634,78.8772,7732.0
2017-07-19 12:20:00,114.96,114.96,114.95,114.96,734.0,78.884,78.884,78.8772,78.884,734.0
2017-07-19 12:25:00,114.96,114.96,114.95,114.95,9403.0,78.884,78.884,78.8772,78.8772,9403.0
2017-07-19 12:30:00,114.94,114.95,114.93,114.93,2941.0,78.8703,78.8772,78.8634,78.8634,2941.0
2017-07-19 12:35:00,114.94,114.94,114.9,114.91,10327.0,78.8703,78.8703,78.8428,78.8497,10327.0
2017-07-19 12:40:00,114.9,114.91,114.9,114.9,14859.0,78.8428,78.8497,78.8428,78.8428,14859.0
2017-07-19 12:45:00,114.91,114.91,114.89,114.91,14191.0,78.8497,78.8497,78.836,78.8497,14191.0
2017-07-19 12:50:00,114.91,114.92,114.9,114.9,23725.0,78.8497,78.8566,78.8428,78.8428,23725.0
2017-07-19 12:55:00,114.9,114.92,114.89,114.91,17874.0,78.8428,78.8566,78.836,78.8497,17874.0
2017-07-19 13:00:00,114.91,114.92,114.91,114.92,2701.0,78.8497,78.8566,78.8497,78.8566,2701.0
2017-07-19 13:05:00,114.92,114.94,114.92,114.94,2023.0,78.8566,78.8703,78.8566,78.8703,2023.0
2017-07-19 13:10:00,114.94,114.94,114.91,114.92,2332.0,78.8703,78.8703,78.8497,78.8566,2332.0
2017-07-19 13:15:00,114.92,114.92,114.9,114.91,16966.0,78.8566,78.8566,78.8428,78.8497,16966.0
2017-07-19 13:20:00,114.92,114.93,114.91,114.93,7988.0,78.8566,78.8634,78.8497,78.8634,7988.0
2017-07-19 13:25:00,114.93,114.93,114.92,114.92,2268.0,78.8634,78.8634,78.8566,78.8566,2268.0
2017-07-19 13:30:00,114.93,114.93,114.92,114.92,13617.0,78.8634,78.8634,78.8566,78.8566,13617.0
2017-07-19 13:35:00,114.92,114.93,114.92,114.93,9095.0,78.8566,78.8634,78.8566,78.8634,9095.0
2017-07-19 13:40:00,114.93,114.93,114.92,114.92,7000.0,78.8634,78.8634,78.8566,78.8566,7000.0
2017-07-19 13:45:00,114.92,114.93,114.91,114.92,17267.0,78.8566,78.8634,78.8497,78.8566,17267.0
2017-07-19 13:50:00,114.92,114.92,114.91,114.92,4869.0,78.8566,78.8566,78.8497,78.8566,4869.0
2017-07-19 13:55:00,114.92,114.93,114.92,114.93,32874.0,78.8566,78.8634,78.8566,78.8634,32874.0
2017-07-19 14:00:00,114.93,114.96,114.92,114.95,6573.0,78.8634,78.884,78.8566,78.8772,6573.0
2017-07-19 14:05:00,114.95,114.96,114.95,114.95,7337.0,78.8772,78.884,78.8772,78.8772,7337.0
2017-07-19 14:10:00,114.95,114.96,114.94,114.95,4341.0,78.8772,78.884,78.8703,78.8772,4341.0
2017-07-19 14:15:00,114.95,114.95,114.94,114.95,2036.0,78.8772,78.8772,78.8703,78.8772,2036.0
2017-07-19 14:20:00,114.95,114.95,114.94,114.95,2886.0,78.8772,78.8772,78.8703,78.8772,2886.0
2017-07-19 14:25:00,114.95,114.95,114.92,114.93,17198.0,78.8772,78.8772,78.8566,78.8634,17198.0
2017-07-19 14:30:00,114.93,114.94,114.93,114.93,2859.0,78.8634,78.8703,78.8634,78.8634,2859.0
2017-07-19 14:35:00,114.94,114.94,114.93,114.93,3763.0,78.8703,78.8703,78.8634,78.8634,3763.0
2017-07-19 14:40:00,114.93,114.94,114.93,114.94,2653.0,78.8634,78.8703,78.8634,78.8703,2653.0
2017-07-19 14:45:00,114.94,114.96,114.93,114.95,6094.0,78.8703,78.884,78.8634,78.8772,6094.0
2017-07-19 14:50:00,114.96,114.98,114.96,114.97,14367.0,78.884,78.8977,78.884,78.8909,14367.0
2017-07-19 14:55:00,114.97,114.98,114.95,114.96,9593.0,78.8909,78.8977,78.8772,78.884,9593.0
2017-07-19 15:00:00,114.96,114.98,114.95,114.96,5169.0,78.884,78.8977,78.8772,78.884,5169.0
2017-07-19 15:05:00,114.98,114.98,114.96,114.96,4536.0,78.8977,78.8977,78.884,78.884,4536.0
2017-07-19 15:10:00,114.96,114.97,114.96,114.97,12315.0,78.884,78.8909,78.884,78.8909,12315.0
2017-07-19 15:15:00,114.96,114.97,114.96,114.96,6800.0,78.884,78.8909,78.884,78.884,6800.0
2017-07-19 15:20:00,114.96,114.97,114.96,114.97,10023.0,78.884,78.8909,78.884,78.8909,10023.0
2017-07-19 15:25:00,114.96,114.97,114.96,114.97,31864.0,78.884,78.8909,78.884,78.8909,31864.0
2017-07-19 15:30:00,114.97,114.97,114.96,114.97,29503.0,78.8909,78.8909,78.884,78.8909,29503.0
2017-07-19 15:35:00,114.97,114.97,114.96,114.97,46543.0,78.8909,78.8909,78.884,78.8909,46543.0
2017-07-19 15:40:00,114.97,115.0,114.96,115.0,41578.0,78.8909,78.9115,78.884,78.9115,41578.0
2017-07-19 15:45:00,115.0,115.01,114.97,114.97,63741.0,78.9115,78.9183,78.8909,78.8909,63741.0
2017-07-19 15:50:00,114.97,114.99,114.96,114.98,67251.0,78.8909,78.9046,78.884,78.8977,67251.0
2017-07-19 15:55:00,114.98,115.0,114.97,114.97,51081.0,78.8977,78.9115,78.8909,78.8909,51081.0
2017-07-20 09:30:00,115.21,115.3,115.02,115.07,20773.0,79.0556,79.1173,78.9252,78.9595,20773.0
2017-07-20 09:35:00,115.22,115.22,115.14,115.15,53955.0,79.0624,79.0624,79.0075,79.0144,53955.0
2017-07-20 09:40:00,115.16,115.18,115.14,115.17,8751.0,79.0213,79.035,79.0075,79.0281,8751.0
2017-07-20 09:45:00,115.18,115.18,115.16,115.17,1791.0,79.035,79.035,79.0213,79.0281,1791.0
2017-07-20 09:50:00,115.17,115.22,115.17,115.19,54250.0,79.0281,79.0624,79.0281,79.0418,54250.0
2017-07-20 09:55:00,115.21,115.21,115.2,115.21,41488.0,79.0556,79.0556,79.0487,79.0556,41488.0
2017-07-20 10:00:00,115.2,115.21,115.2,115.2,5356.0,79.0487,79.0556,79.0487,79.0487,5356.0
2017-07-20 10:05:00,115.2,115.21,115.16,115.18,45410.0,79.0487,79.0556,79.0213,79.035,45410.0
2017-07-20 10:10:00,115.17,115.18,115.16,115.16,13558.0,79.0281,79.035,79.0213,79.0213,13558.0
2017-07-20 10:15:00,115.16,115.17,115.16,115.16,3700.0,79.0213,79.0281,79.0213,79.0213,3700.0
2017-07-20 10:20:00,115.17,115.17,115.14,115.16,50860.0,79.0281,79.0281,79.0075,79.0213,50860.0
2017-07-20 10:25:00,115.16,115.16,115.13,115.15,3729.0,79.0213,79.0213,79.0007,79.0144,3729.0
2017-07-20 10:30:00,115.14,115.19,115.14,115.18,29039.0,79.0075,79.0418,79.0075,79.035,29039.0
2017-07-20 10:35:00,115.16,115.18,115.11,115.11,63242.0,79.0213,79.035,78.9869,78.9869,63242.0
2017-07-20 10:40:00,115.1,115.16,115.1,115.16,53909.0,78.9801,79.0213,78.9801,79.0213,53909.0
2017-07-20 10:45:00,115.16,115.17,115.15,115.17,51245.0,79.0213,79.0281,79.0144,79.0281,51245.0
2017-07-20 10:50:00,115.17,115.17,115.16,115.17,1662.0,79.0281,79.0281,79.0213,79.0281,1662.0
2017-07-20 10:55:00,115.17,115.17,115.15,115.16,12445.0,79.0281,79.0281,79.0144,79.0213,12445.0
2017-07-20 11:00:00,115.15,115.17,115.15,115.17,1534.0,79.0144,79.0281,79.0144,79.0281,1534.0
2017-07-20 11:05:00,115.16,115.17,115.16,115.17,1894.0,79.0213,79.0281,79.0213,79.0281,1894.0
2017-07-20 11:10:00,115.17,115.17,115.15,115.15,4796.0,79.0281,79.0281,79.0144,79.0144,4796.0
2017-07-20 11:15:00,115.16,115.17,115.15,115.16,16207.0,79.0213,79.0281,79.0144,79.0213,16207.0
2017-07-20 11:20:00,115.16,115.17,115.15,115.16,37391.0,79.0213,79.0281,79.0144,79.0213,37391.0
2017-07-20 11:25:00,115.16,115.17,115.15,115.16,18318.0,79.0213,79.0281,79.0144,79.0213,18318.0
2017-07-20 11:30:00,115.16,115.17,115.16,115.17,2180.0,79.0213,79.0281,79.0213,79.0281,2180.0
2017-07-20 11:35:00,115.17,115.17,115.14,115.15,11540.0,79.0281,79.0281,79.0075,79.0144,11540.0
2017-07-20 11:40:00,115.14,115.17,115.14,115.17,1807.0,79.0075,79.0281,79.0075,79.0281,1807.0
2017-07-20 11:45:00,115.17,115.17,115.15,115.15,10322.0,79.0281,79.0281,79.0144,79.0144,10322.0
2017-07-20 11:50:00,115.15,115.17,115.15,115.17,1100.0,79.0144,79.0281,79.0144,79.0281,1100.0
2017-07-20 11:55:00,115.16,115.17,115.16,115.16,2462.0,79.0213,79.0281,79.0213,79.0213,2462.0
2017-07-20 12:00:00,115.17,115.19,115.16,115.18,48444.0,79.0281,79.0418,79.0213,79.035,48444.0
2017-07-20 12:05:00,115.18,115.19,115.17,115.18,35116.0,79.035,79.0418,79.0281,79.035,35116.0
2017-07-20 12:10:00,115.18,115.19,115.17,115.17,25595.0,79.035,79.0418,79.0281,79.0281,25595.0
2017-07-20 12:15:00,115.17,115.18,115.17,115.18,2728.0,79.0281,79.035,79.0281,79.035,2728.0
2017-07-20 12:20:00,115.18,115.19,115.17,115.18,28885.0,79.035,79.0418,79.0281,79.035,28885.0
2017-07-20 12:25:00,115.18,115.19,115.17,115.19,1865.0,79.035,79.0418,79.0281,79.0418,1865.0
2017-07-20 12:30:00,115.19,115.21,115.19,115.21,1209.0,79.0418,79.0556,79.0418,79.0556,1209.0
2017-07-20 12:35:00,115.21,115.21,115.2,115.21,1279.0,79.0556,79.0556,79.0487,79.0556,1279.0
2017-07-20 12:40:00,115.21,115.21,115.2,115.21,1697.0,79.0556,79.0556,79.0487,79.0556,1697.0
2017-07-20 12:45:00,115.21,115.21,115.19,115.19,4549.0,79.0556,79.0556,79.0418,79.0418,4549.0
2017-07-20 12:50:00,115.19,115.19,115.17,115.18,4544.0,79.0418,79.0418,79.0281,79.035,4544.0
2017-07-20 12:55:00,115.19,115.19,115.17,115.18,1126.0,79.0418,79.0418,79.0281,79.035,1126.0
2017-07-20 13:00:00,115.18,115.18,115.16,115.17,30505.0,79.035,79.035,79.0213,79.0281,30505.0
2017-07-20 13:05:00,115.17,115.18,115.15,115.15,16257.0,79.0281,79.035,79.0144,79.0144,16257.0
2017-07-20 13:10:00,115.14,115.16,115.11,115.11,24040.0,79.0075,79.0213,78.9869,78.9869,24040.0
2017-07-20 13:15:00,115.12,115.14,115.1,115.13,3601.0,78.9938,79.0075,78.9801,79.0007,3601.0
2017-07-20 13:20:00,115.12,115.14,115.12,115.12,16853.0,78.9938,79.0075,78.9938,78.9938,16853.0
2017-07-20 13:25:00,115.11,115.12,115.09,115.11,51877.0,78.9869,78.9938,78.9732,78.9869,51877.0
2017-07-20 13:30:00,115.11,115.11,115.1,115.11,2108.0,78.9869,78.9869,78.9801,78.9869,2108.0
2017-07-20 13:35:00,115.11,115.12,115.1,115.12,2354.0,78.9869,78.9938,78.9801,78.9938,2354.0
2017-07-20 13:40:00,115.12,115.12,115.08,115.09,5883.0,78.9938,78.9938,78.9664,78.9732,5883.0
2017-07-20 13:45:00,115.08,115.09,115.06,115.07,4051.0,78.9664,78.9732,78.9526,78.9595,4051.0
2017-07-20 13:50:00,115.06,115.06,115.04,115.05,4215.0,78.9526,78.9526,78.9389,78.9458,4215.0
2017-07-20 13:55:00,115.05,115.07,115.04,115.07,6357.0,78.9458,78.9595,78.9389,78.9595,6357.0
2017-07-20 14:00:00,115.07,115.08,115.04,115.06,7985.0,78.9595,78.9664,78.9389,78.9526,7985.0
2017-07-20 14:05:00,115.06,115.07,115.04,115.04,5037.0,78.9526,78.9595,78.9389,78.9389,5037.0
2017-07-20 14:10:00,115.05,115.06,115.04,115.04,1624.0,78.9458,78.9526,78.9389,78.9389,1624.0
2017-07-20 14:15:00,115.05,115.07,115.04,115.07,20041.0,78.9458,78.9595,78.9389,78.9595,20041.0
2017-07-20 14:20:00,115.07,115.12,115.06,115.12,10284.0,78.9595,78.9938,78.9526,78.9938,10284.0
2017-07-20 14:25:00,115.11,115.13,115.1,115.13,29865.0,78.9869,79.0007,78.9801,79.0007,29865.0
2017-07-20 14:30:00,115.12,115.13,115.06,115.09,15869.0,78.9938,79.0007,78.9526,78.9732,15869.0
2017-07-20 14:35:00,115.09,115.1,115.06,115.06,5522.0,78.9732,78.9801,78.9526,78.9526,5522.0
2017-07-20 14:40:00,115.07,115.08,115.04,115.05,4700.0,78.9595,78.9664,78.9389,78.9458,4700.0
2017-07-20 14:45:00,115.05,115.08,115.05,115.06,4670.0,78.9458,78.9664,78.9458,78.9526,4670.0
2017-07-20 14:50:00,115.06,115.08,115.06,115.08,1619.0,78.9526,78.9664,78.9526,78.9664,1619.0
2017-07-20 14:55:00,115.08,115.08,115.06,115.08,2661.0,78.9664,78.9664,78.9526,78.9664,2661.0
2017-07-20 15:00:00,115.08,115.1,115.07,115.09,6776.0,78.9664,78.9801,78.9595,78.9732,6776.0
2017-07-20 15:05:00,115.08,115.09,115.07,115.08,1702.0,78.9664,78.9732,78.9595,78.9664,1702.0
2017-07-20 15:10:00,115.08,115.09,115.06,115.09,5351.0,78.9664,78.9732,78.9526,78.9732,5351.0
2017-07-20 15:15:00,115.09,115.12,115.08,115.12,6883.0,78.9732,78.9938,78.9664,78.9938,6883.0
2017-07-20 15:20:00,115.12,115.12,115.1,115.1,12023.0,78.9938,78.9938,78.9801,78.9801,12023.0
2017-07-20 15:25:00,115.11,115.12,115.1,115.12,3154.0,78.9869,78.9938,78.9801,78.9938,3154.0
2017-07-20 15:30:00,115.11,115.12,115.07,115.07,11886.0,78.9869,78.9938,78.9595,78.9595,11886.0
2017-07-20 15:35:00,115.08,115.08,115.06,115.07,2935.0,78.9664,78.9664,78.9526,78.9595,2935.0
2017-07-20 15:40:00,115.07,115.08,115.05,115.07,11483.0,78.9595,78.9664,78.9458,78.9595,11483.0
2017-07-20 15:45:00,115.06,115.09,115.04,115.09,6239.0,78.9526,78.9732,78.9389,78.9732,6239.0
2017-07-20 15:50:00,115.09,115.09,115.05,115.08,5821.0,78.9732,78.9732,78.9458,78.9664,5821.0
2017-07-20 15:55:00,115.09,115.09,115.01,115.02,44682.0,78.9732,78.9732,78.9183,78.9252,44682.0
2017-07-21 09:30:00,115.27,115.27,115.16,115.24,11436.0,79.0967,79.0967,79.0213,79.0762,11436.0
2017-07-21 09:35:00,115.25,115.25,115.22,115.22,6137.0,79.083,79.083,79.0624,79.0624,6137.0
2017-07-21 09:40:00,115.22,115.22,115.17,115.17,764.0,79.0624,79.0624,79.0281,79.0281,764.0
2017-07-21 09:45:00,115.21,115.22,115.18,115.21,8900.0,79.0556,79.0624,79.035,79.0556,8900.0
2017-07-21 09:50:00,115.21,115.22,115.2,115.2,5200.0,79.0556,79.0624,79.0487,79.0487,5200.0
2017-07-21 09:55:00,115.21,115.21,115.2,115.2,134663.0,79.0556,79.0556,79.0487,79.0487,134663.0
2017-07-21 10:00:00,115.2,115.21,115.19,115.2,7640.0,79.0487,79.0556,79.0418,79.0487,7640.0
2017-07-21 10:05:00,115.19,115.2,115.18,115.19,8848.0,79.0418,79.0487,79.035,79.0418,8848.0
2017-07-21 10:10:00,115.2,115.23,115.19,115.21,184826.0,79.0487,79.0693,79.0418,79.0556,184826.0
2017-07-21 10:15:00,115.22,115.23,115.2,115.22,11472.0,79.0624,79.0693,79.0487,79.0624,11472.0
2017-07-21 10:20:00,115.23,115.26,115.23,115.24,3063.0,79.0693,79.0899,79.0693,79.0762,3063.0
2017-07-21 10:25:00,115.25,115.26,115.22,115.24,8108.0,79.083,79.0899,79.0624,79.0762,8108.0
2017-07-21 10:30:00,115.23,115.25,115.23,115.23,7529.0,79.0693,79.083,79.0693,79.0693,7529.0
2017-07-21 10:35:00,115.23,115.24,115.23,115.23,17305.0,79.0693,79.0762,79.0693,79.0693,17305.0
2017-07-21 10:40:00,115.24,115.25,115.23,115.24,7679.0,79.0762,79.083,79.0693,79.0762,7679.0
2017-07-21 10:45:00,115.23,115.24,115.23,115.23,4487.0,79.0693,79.0762,79.0693,79.0693,4487.0
2017-07-21 10:50:00,115.24,115.24,115.22,115.23,13039.0,79.0762,79.0762,79.0624,79.0693,13039.0
2017-07-21 10:55:00,115.23,115.24,115.22,115.23,29443.0,79.0693,79.0762,79.0624,79.0693,29443.0
2017-07-21 11:00:00,115.23,115.24,115.22,115.23,2675.0,79.0693,79.0762,79.0624,79.0693,2675.0
2017-07-21 11:05:00,115.23,115.23,115.22,115.23,46096.0,79.0693,79.0693,79.0624,79.0693,46096.0
2017-07-21 11:10:00,115.23,115.23,115.22,115.23,6445.0,79.0693,79.0693,79.0624,79.0693,6445.0
2017-07-21 11:15:00,115.23,115.23,115.22,115.23,700.0,79.0693,79.0693,79.0624,79.0693,700.0
2017-07-21 11:20:00,115.23,115.23,115.22,115.23,19903.0,79.0693,79.0693,79.0624,79.0693,19903.0
2017-07-21 11:25:00,115.23,115.24,115.22,115.24,54405.0,79.0693,79.0762,79.0624,79.0762,54405.0
2017-07-21 11:30:00,115.24,115.24,115.23,115.24,1451.0,79.0762,79.0762,79.0693,79.0762,1451.0
2017-07-21 11:35:00,115.24,115.26,115.23,115.25,18185.0,79.0762,79.0899,79.0693,79.083,18185.0
2017-07-21 11:40:00,115.25,115.28,115.24,115.27,18325.0,79.083,79.1036,79.0762,79.0967,18325.0
2017-07-21 11:45:00,115.27,115.29,115.27,115.29,4175.0,79.0967,79.1105,79.0967,79.1105,4175.0
2017-07-21 11:50:00,115.29,115.29,115.28,115.29,3549.0,79.1105,79.1105,79.1036,79.1105,3549.0
2017-07-21 11:55:00,115.28,115.3,115.28,115.3,9442.0,79.1036,79.1173,79.1036,79.1173,9442.0
2017-07-21 12:00:00,115.29,115.3,115.29,115.29,2675.0,79.1105,79.1173,79.1105,79.1105,2675.0
2017-07-21 12:05:00,115.3,115.3,115.29,115.3,1200.0,79.1173,79.1173,79.1105,79.1173,1200.0
2017-07-21 12:10:00,115.3,115.3,115.28,115.3,3475.0,79.1173,79.1173,79.1036,79.1173,3475.0
2017-07-21 12:15:00,115.3,115.31,115.29,115.31,6080.0,79.1173,79.1242,79.1105,79.1242,6080.0
2017-07-21 12:20:00,115.31,115.32,115.29,115.29,5464.0,79.1242,79.131,79.1105,79.1105,5464.0
2017-07-21 12:25:00,115.3,115.31,115.3,115.31,881.0,79.1173,79.1242,79.1173,79.1242,881.0
2017-07-21 12:30:00,115.31,115.32,115.3,115.31,4294.0,79.1242,79.131,79.1173,79.1242,4294.0
2017-07-21 12:35:00,115.31,115.32,115.3,115.31,3564.0,79.1242,79.131,79.1173,79.1242,3564.0
2017-07-21 12:40:00,115.32,115.32,115.3,115.3,5627.0,79.131,79.131,79.1173,79.1173,5627.0
2017-07-21 12:45:00,115.3,115.3,115.29,115.3,8577.0,79.1173,79.1173,79.1105,79.1173,8577.0
2017-07-21 12:50:00,115.3,115.3,115.3,115.3,1839.0,79.1173,79.1173,79.1173,79.1173,1839.0
2017-07-21 12:55:00,115.3,115.3,115.29,115.3,4951.0,79.1173,79.1173,79.1105,79.1173,4951.0
2017-07-21 13:00:00,115.3,115.3,115.29,115.3,3161.0,79.1173,79.1173,79.1105,79.1173,3161.0
2017-07-21 13:05:00,115.3,115.35,115.29,115.34,10805.0,79.1173,79.1516,79.1105,79.1448,10805.0
2017-07-21 13:10:00,115.34,115.37,115.34,115.37,3396.0,79.1448,79.1654,79.1448,79.1654,3396.0
2017-07-21 13:15:00,115.37,115.38,115.36,115.37,1918.0,79.1654,79.1722,79.1585,79.1654,1918.0
2017-07-21 13:20:00,115.37,115.37,115.35,115.36,1504.0,79.1654,79.1654,79.1516,79.1585,1504.0
2017-07-21 13:25:00,115.36,115.37,115.3,115.32,13951.0,79.1585,79.1654,79.1173,79.131,13951.0
2017-07-21 13:30:00,115.32,115.35,115.32,115.33,3700.0,79.131,79.1516,79.131,79.1379,3700.0
2017-07-21 13:35:00,115.33,115.33,115.28,115.32,5255.0,79.1379,79.1379,79.1036,79.131,5255.0
2017-07-21 13:40:00,115.31,115.32,115.31,115.32,273.0,79.1242,79.131,79.1242,79.131,273.0
2017-07-21 13:45:00,115.31,115.33,115.31,115.32,882.0,79.1242,79.1379,79.1242,79.131,882.0
2017-07-21 13:50:00,115.32,115.32,115.31,115.32,1228.0,79.131,79.131,79.1242,79.131,1228.0
2017-07-21 13:55:00,115.31,115.34,115.31,115.34,2609.0,79.1242,79.1448,79.1242,79.1448,2609.0
2017-07-21 14:00:00,115.34,115.35,115.33,115.34,3853.0,79.1448,79.1516,79.1379,79.1448,3853.0
2017-07-21 14:05:00,115.34,115.36,115.33,115.36,2352.0,79.1448,79.1585,79.1379,79.1585,2352.0
2017-07-21 14:10:00,115.36,115.36,115.34,115.34,1892.0,79.1585,79.1585,79.1448,79.1448,1892.0
2017-07-21 14:15:00,115.34,115.35,115.34,115.34,5089.0,79.1448,79.1516,79.1448,79.1448,5089.0
2017-07-21 14:20:00,115.35,115.36,115.35,115.36,1296.0,79.1516,79.1585,79.1516,79.1585,1296.0
2017-07-21 14:25:00,115.36,115.36,115.35,115.36,1144.0,79.1585,79.1585,79.1516,79.1585,1144.0
2017-07-21 14:30:00,115.36,115.38,115.35,115.36,3727.0,79.1585,79.1722,79.1516,79.1585,3727.0
2017-07-21 14:35:00,115.34,115.35,115.34,115.34,1681.0,79.1448,79.1516,79.1448,79.1448,1681.0
2017-07-21 14:40:00,115.34,115.36,115.33,115.33,25411.0,79.1448,79.1585,79.1379,79.1379,25411.0
2017-07-21 14:45:00,115.33,115.35,115.33,115.35,1509.0,79.1379,79.1516,79.1379,79.1516,1509.0
2017-07-21 14:50:00,115.35,115.38,115.35,115.38,5801.0,79.1516,79.1722,79.1516,79.1722,5801.0
2017-07-21 14:55:00,115.38,115.4,115.37,115.4,10500.0,79.1722,79.1859,79.1654,79.1859,10500.0
2017-07-21 15:00:00,115.4,115.41,115.39,115.41,11883.0,79.1859,79.1928,79.1791,79.1928,11883.0
2017-07-21 15:05:00,115.4,115.41,115.4,115.4,2877.0,79.1859,79.1928,79.1859,79.1859,2877.0
2017-07-21 15:10:00,115.39,115.41,115.38,115.4,12111.0,79.1791,79.1928,79.1722,79.1859,12111.0
2017-07-21 15:15:00,115.41,115.41,115.36,115.38,3590.0,79.1928,79.1928,79.1585,79.1722,3590.0
2017-07-21 15:20:00,115.38,115.4,115.38,115.39,3292.0,79.1722,79.1859,79.1722,79.1791,3292.0
2017-07-21 15:25:00,115.38,115.39,115.36,115.37,2103.0,79.1722,79.1791,79.1585,79.1654,2103.0
2017-07-21 15:30:00,115.37,115.37,115.35,115.37,1529.0,79.1654,79.1654,79.1516,79.1654,1529.0
2017-07-21 15:35:00,115.36,115.37,115.34,115.37,8041.0,79.1585,79.1654,79.1448,79.1654,8041.0
2017-07-21 15:40:00,115.37,115.37,115.32,115.32,8014.0,79.1654,79.1654,79.131,79.131,8014.0
2017-07-21 15:45:00,115.33,115.36,115.32,115.36,10330.0,79.1379,79.1585,79.131,79.1585,10330.0
2017-07-21 15:50:00,115.36,115.39,115.35,115.37,22426.0,79.1585,79.1791,79.1516,79.1654,22426.0
2017-07-21 15:55:00,115.37,115.38,115.3,115.3,85798.0,79.1654,79.1722,79.1173,79.1173,85798.0
2017-07-24 09:30:00,115.25,115.28,115.08,115.08,54075.0,79.083,79.1036,78.9664,78.9664,54075.0
2017-07-24 09:35:00,115.08,115.13,115.08,115.1,23731.0,78.9664,79.0007,78.9664,78.9801,23731.0
2017-07-24 09:40:00,115.1,115.13,115.09,115.09,1261.0,78.9801,79.0007,78.9732,78.9732,1261.0
2017-07-24 09:45:00,115.12,115.13,115.09,115.13,11772.0,78.9938,79.0007,78.9732,79.0007,11772.0
2017-07-24 09:50:00,115.13,115.17,115.12,115.16,5449.0,79.0007,79.0281,78.9938,79.0213,5449.0
2017-07-24 09:55:00,115.15,115.16,115.14,115.15,27213.0,79.0144,79.0213,79.0075,79.0144,27213.0
2017-07-24 10:00:00,115.15,115.17,115.15,115.16,11775.0,79.0144,79.0281,79.0144,79.0213,11775.0
2017-07-24 10:05:00,115.16,115.17,115.15,115.15,33576.0,79.0213,79.0281,79.0144,79.0144,33576.0
2017-07-24 10:10:00,115.14,115.18,115.14,115.17,20234.0,79.0075,79.035,79.0075,79.0281,20234.0
2017-07-24 10:15:00,115.17,115.17,115.1,115.12,13771.0,79.0281,79.0281,78.9801,78.9938,13771.0
2017-07-24 10:20:00,115.13,115.13,115.12,115.13,400.0,79.0007,79.0007,78.9938,79.0007,400.0
2017-07-24 10:25:00,115.13,115.13,115.11,115.11,6832.0,79.0007,79.0007,78.9869,78.9869,6832.0
2017-07-24 10:30:00,115.12,115.12,115.1,115.11,1578.0,78.9938,78.9938,78.9801,78.9869,1578.0
2017-07-24 10:35:00,115.1,115.1,115.07,115.09,11913.0,78.9801,78.9801,78.9595,78.9732,11913.0
2017-07-24 10:40:00,115.08,115.09,115.07,115.08,1441.0,78.9664,78.9732,78.9595,78.9664,1441.0
2017-07-24 10:45:00,115.08,115.09,115.07,115.07,2340.0,78.9664,78.9732,78.9595,78.9595,2340.0
2017-07-24 10:50:00,115.08,115.08,115.07,115.07,4289.0,78.9664,78.9664,78.9595,78.9595,4289.0
2017-07-24 10:55:00,115.06,115.06,115.03,115.05,7077.0,78.9526,78.9526,78.9321,78.9458,7077.0
2017-07-24 11:00:00,115.05,115.05,115.04,115.05,7300.0,78.9458,78.9458,78.9389,78.9458,7300.0
2017-07-24 11:05:00,115.04,115.06,115.04,115.06,900.0,78.9389,78.9526,78.9389,78.9526,900.0
2017-07-24 11:10:00,115.06,115.06,115.02,115.03,25885.0,78.9526,78.9526,78.9252,78.9321,25885.0
2017-07-24 11:15:00,115.02,115.04,115.0,115.01,7733.0,78.9252,78.9389,78.9115,78.9183,7733.0
2017-07-24 11:20:00,115.01,115.02,115.0,115.0,2111.0,78.9183,78.9252,78.9115,78.9115,2111.0
2017-07-24 11:25:00,115.01,115.01,114.98,115.0,18629.0,78.9183,78.9183,78.8977,78.9115,18629.0
2017-07-24 11:30:00,115.01,115.04,115.0,115.02,6081.0,78.9183,78.9389,78.9115,78.9252,6081.0
2017-07-24 11:35:00,115.02,115.03,115.01,115.03,6063.0,78.9252,78.9321,78.9183,78.9321,6063.0
2017-07-24 11:40:00,115.03,115.04,115.01,115.03,10680.0,78.9321,78.9389,78.9183,78.9321,10680.0
2017-07-24 11:45:00,115.04,115.05,115.02,115.03,6121.0,78.9389,78.9458,78.9252,78.9321,6121.0
2017-07-24 11:50:00,115.03,115.05,115.03,115.04,1599.0,78.9321,78.9458,78.9321,78.9389,1599.0
2017-07-24 11:55:00,115.05,115.06,115.03,115.04,3250.0,78.9458,78.9526,78.9321,78.9389,3250.0
2017-07-24 12:00:00,115.04,115.05,115.03,115.05,997.0,78.9389,78.9458,78.9321,78.9458,997.0
2017-07-24 12:05:00,115.03,115.05,115.02,115.03,3769.0,78.9321,78.9458,78.9252,78.9321,3769.0
2017-07-24 12:10:00,115.04,115.04,115.02,115.03,8404.0,78.9389,78.9389,78.9252,78.9321,8404.0
2017-07-24 12:15:00,115.04,115.04,114.99,115.01,22001.0,78.9389,78.9389,78.9046,78.9183,22001.0
2017-07-24 12:20:00,115.01,115.01,114.98,114.99,2637.0,78.9183,78.9183,78.8977,78.9046,2637.0
2017-07-24 12:25:00,115.0,115.0,114.99,115.0,5033.0,78.9115,78.9115,78.9046,78.9115,5033.0
2017-07-24 12:30:00,115.01,115.01,114.99,114.99,1668.0,78.9183,78.9183,78.9046,78.9046,1668.0
2017-07-24 12:35:00,114.99,115.0,114.98,114.98,4668.0,78.9046,78.9115,78.8977,78.8977,4668.0
2017-07-24 12:40:00,114.98,115.0,114.97,114.99,6596.0,78.8977,78.9115,78.8909,78.9046,6596.0
2017-07-24 12:45:00,115.0,115.01,114.99,114.99,1123.0,78.9115,78.9183,78.9046,78.9046,1123.0
2017-07-24 12:50:00,114.99,115.0,114.99,115.0,800.0,78.9046,78.9115,78.9046,78.9115,800.0
2017-07-24 12:55:00,115.01,115.03,115.01,115.02,2485.0,78.9183,78.9321,78.9183,78.9252,2485.0
2017-07-24 13:00:00,115.02,115.02,115.0,115.01,11573.0,78.9252,78.9252,78.9115,78.9183,11573.0
2017-07-24 13:05:00,115.01,115.01,114.98,114.98,5203.0,78.9183,78.9183,78.8977,78.8977,5203.0
2017-07-24 13:10:00,114.99,115.0,114.98,114.98,2183.0,78.9046,78.9115,78.8977,78.8977,2183.0
2017-07-24 13:15:00,114.99,114.99,114.97,114.97,9049.0,78.9046,78.9046,78.8909,78.8909,9049.0
2017-07-24 13:20:00,114.98,114.98,114.96,114.96,8272.0,78.8977,78.8977,78.884,78.884,8272.0
2017-07-24 13:25:00,114.96,114.97,114.94,114.95,8728.0,78.884,78.8909,78.8703,78.8772,8728.0
2017-07-24 13:30:00,114.95,114.96,114.93,114.96,6827.0,78.8772,78.884,78.8634,78.884,6827.0
2017-07-24 13:35:00,114.96,114.96,114.94,114.94,6734.0,78.884,78.884,78.8703,78.8703,6734.0
2017-07-24 13:40:00,114.94,114.95,114.93,114.94,13815.0,78.8703,78.8772,78.8634,78.8703,13815.0
2017-07-24 13:45:00,114.94,114.95,114.93,114.94,17800.0,78.8703,78.8772,78.8634,78.8703,17800.0
2017-07-24 13:50:00,114.94,114.94,114.92,114.93,11594.0,78.8703,78.8703,78.8566,78.8634,11594.0
2017-07-24 13:55:00,114.92,114.95,114.92,114.94,5934.0,78.8566,78.8772,78.8566,78.8703,5934.0
2017-07-24 14:00:00,114.94,114.94,114.92,114.93,17591.0,78.8703,78.8703,78.8566,78.8634,17591.0
2017-07-24 14:05:00,114.93,114.95,114.92,114.95,9364.0,78.8634,78.8772,78.8566,78.8772,9364.0
2017-07-24 14:10:00,114.95,114.97,114.94,114.95,12056.0,78.8772,78.8909,78.8703,78.8772,12056.0
2017-07-24 14:15:00,114.95,114.96,114.94,114.95,9199.0,78.8772,78.884,78.8703,78.8772,9199.0
2017-07-24 14:20:00,114.95,114.96,114.93,114.94,6840.0,78.8772,78.884,78.8634,78.8703,6840.0
2017-07-24 14:25:00,114.94,114.95,114.93,114.95,12490.0,78.8703,78.8772,78.8634,78.8772,12490.0
2017-07-24 14:30:00,114.95,114.95,114.94,114.95,5375.0,78.8772,78.8772,78.8703,78.8772,5375.0
2017-07-24 14:35:00,114.95,114.95,114.94,114.95,5671.0,78.8772,78.8772,78.8703,78.8772,5671.0
2017-07-24 14:40:00,114.95,114.95,114.94,114.94,20063.0,78.8772,78.8772,78.8703,78.8703,20063.0
2017-07-24 14:45:00,114.94,114.96,114.94,114.96,12650.0,78.8703,78.884,78.8703,78.884,12650.0
2017-07-24 14:50:00,114.95,114.95,114.94,114.94,13389.0,78.8772,78.8772,78.8703,78.8703,13389.0
2017-07-24 14:55:00,114.94,114.95,114.94,114.95,23887.0,78.8703,78.8772,78.8703,78.8772,23887.0
2017-07-24 15:00:00,114.94,114.95,114.94,114.94,8529.0,78.8703,78.8772,78.8703,78.8703,8529.0
2017-07-24 15:05:00,114.95,114.99,114.94,114.97,19104.0,78.8772,78.9046,78.8703,78.8909,19104.0
2017-07-24 15:10:00,114.97,115.0,114.96,115.0,19465.0,78.8909,78.9115,78.884,78.9115,19465.0
2017-07-24 15:15:00,115.0,115.0,114.96,115.0,24058.0,78.9115,78.9115,78.884,78.9115,24058.0
2017-07-24 15:20:00,115.01,115.04,115.0,115.03,9123.0,78.9183,78.9389,78.9115,78.9321,9123.0
2017-07-24 15:25:00,115.03,115.03,115.01,115.02,8719.0,78.9321,78.9321,78.9183,78.9252,8719.0
2017-07-24 15:30:00,115.03,115.04,115.02,115.03,63438.0,78.9321,78.9389,78.9252,78.9321,63438.0
2017-07-24 15:35:00,115.03,115.05,115.02,115.04,23051.0,78.9321,78.9458,78.9252,78.9389,23051.0
2017-07-24 15:40:00,115.04,115.06,115.03,115.06,21669.0,78.9389,78.9526,78.9321,78.9526,21669.0
2017-07-24 15:45:00,115.07,115.07,115.04,115.05,20410.0,78.9595,78.9595,78.9389,78.9458,20410.0
2017-07-24 15:50:00,115.05,115.05,115.0,115.0,34611.0,78.9458,78.9458,78.9115,78.9115,34611.0
2017-07-24 15:55:00,115.0,115.07,115.0,115.05,97977.0,78.9115,78.9595,78.9115,78.9458,97977.0
2017-07-25 09:30:00,114.85,114.85,114.72,114.78,38246.0,78.8085,78.8085,78.7193,78.7605,38246.0
2017-07-25 09:35:00,114.77,114.8,114.72,114.72,6417.0,78.7536,78.7742,78.7193,78.7193,6417.0
2017-07-25 09:40:00,114.73,114.73,114.7,114.7,23473.0,78.7262,78.7262,78.7056,78.7056,23473.0
2017-07-25 09:45:00,114.7,114.71,114.7,114.71,6100.0,78.7056,78.7125,78.7056,78.7125,6100.0
2017-07-25 09:50:00,114.71,114.71,114.69,114.69,22081.0,78.7125,78.7125,78.6987,78.6987,22081.0
2017-07-25 09:55:00,114.69,114.7,114.68,114.69,9966.0,78.6987,78.7056,78.6919,78.6987,9966.0
2017-07-25 10:00:00,114.69,114.71,114.67,114.68,130405.0,78.6987,78.7125,78.685,78.6919,130405.0
2017-07-25 10:05:00,114.69,114.7,114.67,114.67,17790.0,78.6987,78.7056,78.685,78.685,17790.0
2017-07-25 10:10:00,114.67,114.69,114.66,114.68,11216.0,78.685,78.6987,78.6782,78.6919,11216.0
2017-07-25 10:15:00,114.68,114.69,114.66,114.68,7522.0,78.6919,78.6987,78.6782,78.6919,7522.0
2017-07-25 10:20:00,114.68,114.71,114.68,114.7,8088.0,78.6919,78.7125,78.6919,78.7056,8088.0
2017-07-25 10:25:00,114.7,114.71,114.68,114.71,15292.0,78.7056,78.7125,78.6919,78.7125,15292.0
2017-07-25 10:30:00,114.7,114.74,114.7,114.7,26777.0,78.7056,78.7331,78.7056,78.7056,26777.0
2017-07-25 10:35:00,114.7,114.7,114.66,114.66,4445.0,78.7056,78.7056,78.6782,78.6782,4445.0
2017-07-25 10:40:00,114.66,114.68,114.66,114.68,6764.0,78.6782,78.6919,78.6782,78.6919,6764.0
2017-07-25 10:45:00,114.68,114.69,114.66,114.66,8360.0,78.6919,78.6987,78.6782,78.6782,8360.0
2017-07-25 10:50:00,114.66,114.67,114.65,114.67,12870.0,78.6782,78.685,78.6713,78.685,12870.0
2017-07-25 10:55:00,114.67,114.68,114.67,114.67,2706.0,78.685,78.6919,78.685,78.685,2706.0
2017-07-25 11:00:00,114.68,114.69,114.68,114.69,10869.0,78.6919,78.6987,78.6919,78.6987,10869.0
2017-07-25 11:05:00,114.69,114.7,114.69,114.69,16729.0,78.6987,78.7056,78.6987,78.6987,16729.0
2017-07-25 11:10:00,114.69,114.7,114.67,114.67,21119.0,78.6987,78.7056,78.685,78.685,21119.0
2017-07-25 11:15:00,114.67,114.69,114.67,114.68,15939.0,78.685,78.6987,78.685,78.6919,15939.0
2017-07-25 11:20:00,114.68,114.69,114.68,114.69,7400.0,78.6919,78.6987,78.6919,78.6987,7400.0
2017-07-25 11:25:00,114.69,114.69,114.68,114.69,13005.0,78.6987,78.6987,78.6919,78.6987,13005.0
2017-07-25 11:30:00,114.68,114.7,114.68,114.7,13986.0,78.6919,78.7056,78.6919,78.7056,13986.0
2017-07-25 11:35:00,114.69,114.72,114.68,114.71,7966.0,78.6987,78.7193,78.6919,78.7125,7966.0
2017-07-25 11:40:00,114.71,114.72,114.71,114.71,3587.0,78.7125,78.7193,78.7125,78.7125,3587.0
2017-07-25 11:45:00,114.71,114.71,114.69,114.7,12594.0,78.7125,78.7125,78.6987,78.7056,12594.0
2017-07-25 11:50:00,114.7,114.72,114.7,114.72,9583.0,78.7056,78.7193,78.7056,78.7193,9583.0
2017-07-25 11:55:00,114.71,114.77,114.71,114.75,76305.0,78.7125,78.7536,78.7125,78.7399,76305.0
2017-07-25 12:00:00,114.75,114.77,114.74,114.76,8178.0,78.7399,78.7536,78.7331,78.7468,8178.0
2017-07-25 12:05:00,114.77,114.78,114.74,114.74,8972.0,78.7536,78.7605,78.7331,78.7331,8972.0
2017-07-25 12:10:00,114.74,114.75,114.73,114.74,33473.0,78.7331,78.7399,78.7262,78.7331,33473.0
2017-07-25 12:15:00,114.74,114.75,114.74,114.74,24044.0,78.7331,78.7399,78.7331,78.7331,24044.0
2017-07-25 12:20:00,114.75,114.75,114.73,114.74,18160.0,78.7399,78.7399,78.7262,78.7331,18160.0
2017-07-25 12:25:00,114.75,114.76,114.74,114.74,1585.0,78.7399,78.7468,78.7331,78.7331,1585.0
2017-07-25 12:30:00,114.74,114.74,114.71,114.72,60973.0,78.7331,78.7331,78.7125,78.7193,60973.0
2017-07-25 12:35:00,114.73,114.73,114.7,114.7,15291.0,78.7262,78.7262,78.7056,78.7056,15291.0
2017-07-25 12:40:00,114.7,114.71,114.7,114.7,3183.0,78.7056,78.7125,78.7056,78.7056,3183.0
2017-07-25 12:45:00,114.7,114.71,114.7,114.7,2403.0,78.7056,78.7125,78.7056,78.7056,2403.0
2017-07-25 12:50:00,114.7,114.72,114.7,114.71,10170.0,78.7056,78.7193,78.7056,78.7125,10170.0
2017-07-25 12:55:00,114.7,114.72,114.7,114.7,9500.0,78.7056,78.7193,78.7056,78.7056,9500.0
2017-07-25 13:00:00,114.7,114.72,114.7,114.71,10857.0,78.7056,78.7193,78.7056,78.7125,10857.0
2017-07-25 13:05:00,114.71,114.72,114.7,114.71,13480.0,78.7125,78.7193,78.7056,78.7125,13480.0
2017-07-25 13:10:00,114.72,114.74,114.71,114.74,3373.0,78.7193,78.7331,78.7125,78.7331,3373.0
2017-07-25 13:15:00,114.74,114.74,114.73,114.73,3905.0,78.7331,78.7331,78.7262,78.7262,3905.0
2017-07-25 13:20:00,114.73,114.74,114.73,114.74,3280.0,78.7262,78.7331,78.7262,78.7331,3280.0
2017-07-25 13:25:00,114.74,114.74,114.73,114.73,4641.0,78.7331,78.7331,78.7262,78.7262,4641.0
2017-07-25 13:30:00,114.74,114.75,114.73,114.74,4474.0,78.7331,78.7399,78.7262,78.7331,4474.0
2017-07-25 13:35:00,114.74,114.76,114.74,114.75,7870.0,78.7331,78.7468,78.7331,78.7399,7870.0
2017-07-25 13:40:00,114.76,114.76,114.75,114.75,761.0,78.7468,78.7468,78.7399,78.7399,761.0
2017-07-25 13:45:00,114.75,114.75,114.72,114.72,13151.0,78.7399,78.7399,78.7193,78.7193,13151.0
2017-07-25 13:50:00,114.72,114.74,114.72,114.74,2725.0,78.7193,78.7331,78.7193,78.7331,2725.0
2017-07-25 13:55:00,114.73,114.74,114.73,114.74,3747.0,78.7262,78.7331,78.7262,78.7331,3747.0
2017-07-25 14:00:00,114.73,114.74,114.73,114.73,6179.0,78.7262,78.7331,78.7262,78.7262,6179.0
2017-07-25 14:05:00,114.73,114.74,114.73,114.73,5050.0,78.7262,78.7331,78.7262,78.7262,5050.0
2017-07-25 14:10:00,114.73,114.75,114.73,114.75,19021.0,78.7262,78.7399,78.7262,78.7399,19021.0
2017-07-25 14:15:00,114.75,114.76,114.75,114.75,4573.0,78.7399,78.7468,78.7399,78.7399,4573.0
2017-07-25 14:20:00,114.75,114.76,114.74,114.74,6811.0,78.7399,78.7468,78.7331,78.7331,6811.0
2017-07-25 14:25:00,114.75,114.75,114.73,114.73,7053.0,78.7399,78.7399,78.7262,78.7262,7053.0
2017-07-25 14:30:00,114.73,114.74,114.72,114.72,11441.0,78.7262,78.7331,78.7193,78.7193,11441.0
2017-07-25 14:35:00,114.72,114.74,114.72,114.73,6811.0,78.7193,78.7331,78.7193,78.7262,6811.0
2017-07-25 14:40:00,114.73,114.74,114.73,114.73,6499.0,78.7262,78.7331,78.7262,78.7262,6499.0
2017-07-25 14:45:00,114.73,114.74,114.7,114.7,18691.0,78.7262,78.7331,78.7056,78.7056,18691.0
2017-07-25 14:50:00,114.71,114.73,114.7,114.72,16119.0,78.7125,78.7262,78.7056,78.7193,16119.0
2017-07-25 14:55:00,114.72,114.73,114.72,114.73,1816.0,78.7193,78.7262,78.7193,78.7262,1816.0
2017-07-25 15:00:00,114.73,114.74,114.72,114.73,8639.0,78.7262,78.7331,78.7193,78.7262,8639.0
2017-07-25 15:05:00,114.73,114.74,114.73,114.74,3779.0,78.7262,78.7331,78.7262,78.7331,3779.0
2017-07-25 15:10:00,114.73,114.74,114.72,114.73,7992.0,78.7262,78.7331,78.7193,78.7262,7992.0
2017-07-25 15:15:00,114.73,114.75,114.73,114.75,11828.0,78.7262,78.7399,78.7262,78.7399,11828.0
2017-07-25 15:20:00,114.74,114.75,114.72,114.72,10635.0,78.7331,78.7399,78.7193,78.7193,10635.0
2017-07-25 15:25:00,114.72,114.75,114.71,114.72,19631.0,78.7193,78.7399,78.7125,78.7193,19631.0
2017-07-25 15:30:00,114.72,114.75,114.71,114.72,18113.0,78.7193,78.7399,78.7125,78.7193,18113.0
2017-07-25 15:35:00,114.72,114.74,114.71,114.72,9837.0,78.7193,78.7331,78.7125,78.7193,9837.0
2017-07-25 15:40:00,114.72,114.72,114.7,114.7,21724.0,78.7193,78.7193,78.7056,78.7056,21724.0
2017-07-25 15:45:00,114.7,114.71,114.7,114.7,8115.0,78.7056,78.7125,78.7056,78.7056,8115.0
2017-07-25 15:50:00,114.71,114.71,114.7,114.7,18998.0,78.7125,78.7125,78.7056,78.7056,18998.0
2017-07-25 15:55:00,114.71,114.76,114.7,114.72,74567.0,78.7125,78.7468,78.7056,78.7193,74567.0
2017-07-26 09:30:00,114.95,114.98,114.89,114.89,29733.0,78.8772,78.8977,78.836,78.836,29733.0
2017-07-26 09:35:00,114.89,114.93,114.89,114.92,3099.0,78.836,78.8634,78.836,78.8566,3099.0
2017-07-26 09:40:00,114.92,114.97,114.92,114.95,24317.0,78.8566,78.8909,78.8566,78.8772,24317.0
2017-07-26 09:45:00,114.95,114.99,114.95,114.99,4600.0,78.8772,78.9046,78.8772,78.9046,4600.0
2017-07-26 09:50:00,114.96,115.03,114.95,114.96,55265.0,78.884,78.9321,78.8772,78.884,55265.0
2017-07-26 09:55:00,114.97,114.99,114.96,114.96,2674.0,78.8909,78.9046,78.884,78.884,2674.0
2017-07-26 10:00:00,114.97,114.99,114.96,114.98,6168.0,78.8909,78.9046,78.884,78.8977,6168.0
2017-07-26 10:05:00,114.98,114.99,114.97,114.98,2330.0,78.8977,78.9046,78.8909,78.8977,2330.0
2017-07-26 10:10:00,114.98,114.99,114.96,114.96,3491.0,78.8977,78.9046,78.884,78.884,3491.0
2017-07-26 10:15:00,114.97,114.99,114.97,114.98,5074.0,78.8909,78.9046,78.8909,78.8977,5074.0
2017-07-26 10:20:00,114.98,115.0,114.98,114.98,1868.0,78.8977,78.9115,78.8977,78.8977,1868.0
2017-07-26 10:25:00,114.99,115.02,114.99,115.02,5365.0,78.9046,78.9252,78.9046,78.9252,5365.0
2017-07-26 10:30:00,115.01,115.03,115.0,115.03,48892.0,78.9183,78.9321,78.9115,78.9321,48892.0
2017-07-26 10:35:00,115.03,115.04,115.02,115.04,12863.0,78.9321,78.9389,78.9252,78.9389,12863.0
2017-07-26 10:40:00,115.04,115.06,115.03,115.03,50145.0,78.9389,78.9526,78.9321,78.9321,50145.0
2017-07-26 10:45:00,115.03,115.03,115.0,115.0,6496.0,78.9321,78.9321,78.9115,78.9115,6496.0
2017-07-26 10:50:00,115.01,115.05,114.99,114.99,12279.0,78.9183,78.9458,78.9046,78.9046,12279.0
2017-07-26 10:55:00,115.01,115.02,114.99,115.01,2404.0,78.9183,78.9252,78.9046,78.9183,2404.0
2017-07-26 11:00:00,114.99,115.03,114.99,115.03,4175.0,78.9046,78.9321,78.9046,78.9321,4175.0
2017-07-26 11:05:00,115.03,115.04,115.01,115.04,3183.0,78.9321,78.9389,78.9183,78.9389,3183.0
2017-07-26 11:10:00,115.04,115.05,115.03,115.04,6628.0,78.9389,78.9458,78.9321,78.9389,6628.0
2017-07-26 11:15:00,115.04,115.06,115.03,115.06,2713.0,78.9389,78.9526,78.9321,78.9526,2713.0
2017-07-26 11:20:00,115.06,115.07,115.05,115.05,3499.0,78.9526,78.9595,78.9458,78.9458,3499.0
2017-07-26 11:25:00,115.07,115.11,115.05,115.1,24436.0,78.9595,78.9869,78.9458,78.9801,24436.0
2017-07-26 11:30:00,115.1,115.11,115.07,115.07,4627.0,78.9801,78.9869,78.9595,78.9595,4627.0
2017-07-26 11:35:00,115.08,115.11,115.08,115.11,2406.0,78.9664,78.9869,78.9664,78.9869,2406.0
2017-07-26 11:40:00,115.1,115.1,115.07,115.09,9077.0,78.9801,78.9801,78.9595,78.9732,9077.0
2017-07-26 11:45:00,115.09,115.09,115.07,115.08,4400.0,78.9732,78.9732,78.9595,78.9664,4400.0
2017-07-26 11:50:00,115.07,115.08,115.06,115.07,1524.0,78.9595,78.9664,78.9526,78.9595,1524.0
2017-07-26 11:55:00,115.07,115.08,115.06,115.08,598.0,78.9595,78.9664,78.9526,78.9664,598.0
2017-07-26 12:00:00,115.06,115.08,115.03,115.05,5351.0,78.9526,78.9664,78.9321,78.9458,5351.0
2017-07-26 12:05:00,115.05,115.05,115.04,115.05,36818.0,78.9458,78.9458,78.9389,78.9458,36818.0
2017-07-26 12:10:00,115.04,115.05,115.04,115.05,17101.0,78.9389,78.9458,78.9389,78.9458,17101.0
2017-07-26 12:15:00,115.05,115.05,115.04,115.05,9331.0,78.9458,78.9458,78.9389,78.9458,9331.0
2017-07-26 12:20:00,115.05,115.05,115.04,115.05,10798.0,78.9458,78.9458,78.9389,78.9458,10798.0
2017-07-26 12:25:00,115.05,115.05,115.04,115.05,12416.0,78.9458,78.9458,78.9389,78.9458,12416.0
2017-07-26 12:30:00,115.05,115.05,115.04,115.05,8392.0,78.9458,78.9458,78.9389,78.9458,8392.0
2017-07-26 12:35:00,115.05,115.06,115.04,115.04,11504.0,78.9458,78.9526,78.9389,78.9389,11504.0
2017-07-26 12:40:00,115.05,115.05,115.04,115.05,8320.0,78.9458,78.9458,78.9389,78.9458,8320.0
2017-07-26 12:45:00,115.04,115.05,115.04,115.05,17077.0,78.9389,78.9458,78.9389,78.9458,17077.0
2017-07-26 12:50:00,115.05,115.05,115.04,115.05,8264.0,78.9458,78.9458,78.9389,78.9458,8264.0
2017-07-26 12:55:00,115.05,115.05,115.02,115.04,13269.0,78.9458,78.9458,78.9252,78.9389,13269.0
2017-07-26 13:00:00,115.04,115.06,115.04,115.05,17297.0,78.9389,78.9526,78.9389,78.9458,17297.0
2017-07-26 13:05:00,115.05,115.06,115.04,115.05,7100.0,78.9458,78.9526,78.9389,78.9458,7100.0
2017-07-26 13:10:00,115.05,115.09,115.05,115.09,14977.0,78.9458,78.9732,78.9458,78.9732,14977.0
2017-07-26 13:15:00,115.09,115.1,115.08,115.1,8587.0,78.9732,78.9801,78.9664,78.9801,8587.0
2017-07-26 13:20:00,115.1,115.12,115.1,115.11,11439.0,78.9801,78.9938,78.9801,78.9869,11439.0
2017-07-26 13:25:00,115.12,115.12,115.11,115.12,9934.0,78.9938,78.9938,78.9869,78.9938,9934.0
2017-07-26 13:30:00,115.12,115.12,115.11,115.12,6810.0,78.9938,78.9938,78.9869,78.9938,6810.0
2017-07-26 13:35:00,115.12,115.12,115.11,115.12,6357.0,78.9938,78.9938,78.9869,78.9938,6357.0
2017-07-26 13:40:00,115.12,115.13,115.11,115.12,7159.0,78.9938,79.0007,78.9869,78.9938,7159.0
2017-07-26 13:45:00,115.13,115.14,115.11,115.13,11613.0,79.0007,79.0075,78.9869,79.0007,11613.0
2017-07-26 13:50:00,115.14,115.14,115.13,115.14,6574.0,79.0075,79.0075,79.0007,79.0075,6574.0
2017-07-26 13:55:00,115.13,115.14,115.07,115.1,11762.0,79.0007,79.0075,78.9595,78.9801,11762.0
2017-07-26 14:00:00,115.1,115.17,115.02,115.17,17659.0,78.9801,79.0281,78.9252,79.0281,17659.0
2017-07-26 14:05:00,115.17,115.2,115.17,115.2,34472.0,79.0281,79.0487,79.0281,79.0487,34472.0
2017-07-26 14:10:00,115.19,115.22,115.19,115.2,21843.0,79.0418,79.0624,79.0418,79.0487,21843.0
2017-07-26 14:15:00,115.21,115.23,115.21,115.23,22306.0,79.0556,79.0693,79.0556,79.0693,22306.0
2017-07-26 14:20:00,115.23,115.29,115.23,115.25,133724.0,79.0693,79.1105,79.0693,79.083,133724.0
2017-07-26 14:25:00,115.25,115.29,115.25,115.29,20849.0,79.083,79.1105,79.083,79.1105,20849.0
2017-07-26 14:30:00,115.29,115.31,115.29,115.31,26285.0,79.1105,79.1242,79.1105,79.1242,26285.0
2017-07-26 14:35:00,115.3,115.32,115.3,115.32,27193.0,79.1173,79.131,79.1173,79.131,27193.0
2017-07-26 14:40:00,115.32,115.32,115.31,115.32,4523.0,79.131,79.131,79.1242,79.131,4523.0
2017-07-26 14:45:00,115.32,115.32,115.31,115.32,5351.0,79.131,79.131,79.1242,79.131,5351.0
2017-07-26 14:50:00,115.32,115.35,115.32,115.33,10265.0,79.131,79.1516,79.131,79.1379,10265.0
2017-07-26 14:55:00,115.33,115.34,115.32,115.34,6525.0,79.1379,79.1448,79.131,79.1448,6525.0
2017-07-26 15:00:00,115.34,115.38,115.33,115.37,20076.0,79.1448,79.1722,79.1379,79.1654,20076.0
2017-07-26 15:05:00,115.38,115.38,115.37,115.38,18820.0,79.1722,79.1722,79.1654,79.1722,18820.0
2017-07-26 15:10:00,115.38,115.38,115.37,115.37,25459.0,79.1722,79.1722,79.1654,79.1654,25459.0
2017-07-26 15:15:00,115.37,115.38,115.35,115.36,15709.0,79.1654,79.1722,79.1516,79.1585,15709.0
2017-07-26 15:20:00,115.37,115.37,115.35,115.35,33531.0,79.1654,79.1654,79.1516,79.1516,33531.0
2017-07-26 15:25:00,115.35,115.36,115.32,115.35,21173.0,79.1516,79.1585,79.131,79.1516,21173.0
2017-07-26 15:30:00,115.35,115.36,115.33,115.35,14491.0,79.1516,79.1585,79.1379,79.1516,14491.0
2017-07-26 15:35:00,115.35,115.35,115.31,115.33,11562.0,79.1516,79.1516,79.1242,79.1379,11562.0
2017-07-26 15:40:00,115.33,115.34,115.32,115.32,17958.0,79.1379,79.1448,79.131,79.131,17958.0
2017-07-26 15:45:00,115.32,115.37,115.32,115.36,19483.0,79.131,79.1654,79.131,79.1585,19483.0
2017-07-26 15:50:00,115.36,115.36,115.33,115.36,6573.0,79.1585,79.1585,79.1379,79.1585,6573.0
2017-07-26 15:55:00,115.36,115.38,115.31,115.34,165069.0,79.1585,79.1722,79.1242,79.1448,165069.0
2017-07-27 09:30:00,115.38,115.39,115.34,115.35,36339.0,79.1722,79.1791,79.1448,79.1516,36339.0
2017-07-27 09:35:00,115.35,115.36,115.31,115.31,16747.0,79.1516,79.1585,79.1242,79.1242,16747.0
2017-07-27 09:40:00,115.33,115.35,115.33,115.34,700.0,79.1379,79.1516,79.1379,79.1448,700.0
2017-07-27 09:45:00,115.34,115.35,115.33,115.35,7770.0,79.1448,79.1516,79.1379,79.1516,7770.0
2017-07-27 09:50:00,115.35,115.36,115.34,115.34,27864.0,79.1516,79.1585,79.1448,79.1448,27864.0
2017-07-27 09:55:00,115.34,115.35,115.32,115.35,11372.0,79.1448,79.1516,79.131,79.1516,11372.0
2017-07-27 10:00:00,115.36,115.36,115.33,115.34,18905.0,79.1585,79.1585,79.1379,79.1448,18905.0
2017-07-27 10:05:00,115.34,115.34,115.32,115.34,16044.0,79.1448,79.1448,79.131,79.1448,16044.0
2017-07-27 10:10:00,115.33,115.33,115.27,115.29,325260.0,79.1379,79.1379,79.0967,79.1105,325260.0
2017-07-27 10:15:00,115.29,115.3,115.25,115.25,13888.0,79.1105,79.1173,79.083,79.083,13888.0
2017-07-27 10:20:00,115.27,115.28,115.23,115.23,21093.0,79.0967,79.1036,79.0693,79.0693,21093.0
2017-07-27 10:25:00,115.22,115.23,115.19,115.19,27521.0,79.0624,79.0693,79.0418,79.0418,27521.0
2017-07-27 10:30:00,115.2,115.21,115.2,115.21,2111.0,79.0487,79.0556,79.0487,79.0556,2111.0
2017-07-27 10:35:00,115.22,115.24,115.21,115.23,2277.0,79.0624,79.0762,79.0556,79.0693,2277.0
2017-07-27 10:40:00,115.24,115.24,115.19,115.2,8303.0,79.0762,79.0762,79.0418,79.0487,8303.0
2017-07-27 10:45:00,115.2,115.2,115.16,115.17,23006.0,79.0487,79.0487,79.0213,79.0281,23006.0
2017-07-27 10:50:00,115.17,115.2,115.16,115.2,2800.0,79.0281,79.0487,79.0213,79.0487,2800.0
2017-07-27 10:55:00,115.2,115.21,115.15,115.19,67614.0,79.0487,79.0556,79.0144,79.0418,67614.0
2017-07-27 11:00:00,115.2,115.22,115.18,115.21,15682.0,79.0487,79.0624,79.035,79.0556,15682.0
2017-07-27 11:05:00,115.21,115.24,115.18,115.2,21020.0,79.0556,79.0762,79.035,79.0487,21020.0
2017-07-27 11:10:00,115.2,115.25,115.2,115.23,2833.0,79.0487,79.083,79.0487,79.0693,2833.0
2017-07-27 11:15:00,115.22,115.24,115.22,115.23,1897.0,79.0624,79.0762,79.0624,79.0693,1897.0
2017-07-27 11:20:00,115.23,115.24,115.21,115.22,69435.0,79.0693,79.0762,79.0556,79.0624,69435.0
2017-07-27 11:25:00,115.22,115.24,115.21,115.22,24468.0,79.0624,79.0762,79.0556,79.0624,24468.0
2017-07-27 11:30:00,115.22,115.24,115.19,115.2,20084.0,79.0624,79.0762,79.0418,79.0487,20084.0
2017-07-27 11:35:00,115.2,115.21,115.2,115.21,424.0,79.0487,79.0556,79.0487,79.0556,424.0
2017-07-27 11:40:00,115.19,115.21,115.17,115.18,7782.0,79.0418,79.0556,79.0281,79.035,7782.0
2017-07-27 11:45:00,115.19,115.21,115.18,115.21,2452.0,79.0418,79.0556,79.035,79.0556,2452.0
2017-07-27 11:50:00,115.2,115.21,115.19,115.2,6840.0,79.0487,79.0556,79.0418,79.0487,6840.0
2017-07-27 11:55:00,115.2,115.22,115.13,115.21,20516.0,79.0487,79.0624,79.0007,79.0556,20516.0
2017-07-27 12:00:00,115.2,115.2,115.16,115.17,8984.0,79.0487,79.0487,79.0213,79.0281,8984.0
2017-07-27 12:05:00,115.16,115.16,115.12,115.14,12318.0,79.0213,79.0213,78.9938,79.0075,12318.0
2017-07-27 12:10:00,115.14,115.14,115.11,115.12,10616.0,79.0075,79.0075,78.9869,78.9938,10616.0
2017-07-27 12:15:00,115.13,115.13,115.12,115.12,4707.0,79.0007,79.0007,78.9938,78.9938,4707.0
2017-07-27 12:20:00,115.13,115.13,115.11,115.12,10100.0,79.0007,79.0007,78.9869,78.9938,10100.0
2017-07-27 12:25:00,115.12,115.17,115.12,115.15,5650.0,78.9938,79.0281,78.9938,79.0144,5650.0
2017-07-27 12:30:00,115.14,115.16,115.13,115.13,3650.0,79.0075,79.0213,79.0007,79.0007,3650.0
2017-07-27 12:35:00,115.13,115.16,115.13,115.16,1975.0,79.0007,79.0213,79.0007,79.0213,1975.0
2017-07-27 12:40:00,115.15,115.18,115.13,115.15,6432.0,79.0144,79.035,79.0007,79.0144,6432.0
2017-07-27 12:45:00,115.16,115.19,115.16,115.18,2688.0,79.0213,79.0418,79.0213,79.035,2688.0
2017-07-27 12:50:00,115.17,115.17,115.16,115.16,10784.0,79.0281,79.0281,79.0213,79.0213,10784.0
2017-07-27 12:55:00,115.17,115.19,115.13,115.14,60320.0,79.0281,79.0418,79.0007,79.0075,60320.0
2017-07-27 13:00:00,115.14,115.15,115.13,115.14,37167.0,79.0075,79.0144,79.0007,79.0075,37167.0
2017-07-27 13:05:00,115.14,115.18,115.14,115.15,8700.0,79.0075,79.035,79.0075,79.0144,8700.0
2017-07-27 13:10:00,115.14,115.17,115.13,115.14,29981.0,79.0075,79.0281,79.0007,79.0075,29981.0
2017-07-27 13:15:00,115.14,115.16,115.1,115.1,39682.0,79.0075,79.0213,78.9801,78.9801,39682.0
2017-07-27 13:20:00,115.1,115.1,115.03,115.07,16682.0,78.9801,78.9801,78.9321,78.9595,16682.0
2017-07-27 13:25:00,115.06,115.1,115.06,115.09,22786.0,78.9526,78.9801,78.9526,78.9732,22786.0
2017-07-27 13:30:00,115.11,115.11,115.06,115.06,9350.0,78.9869,78.9869,78.9526,78.9526,9350.0
2017-07-27 13:35:00,115.07,115.08,115.02,115.02,18854.0,78.9595,78.9664,78.9252,78.9252,18854.0
2017-07-27 13:40:00,115.03,115.05,114.99,115.05,27474.0,78.9321,78.9458,78.9046,78.9458,27474.0
2017-07-27 13:45:00,115.04,115.08,115.02,115.08,7712.0,78.9389,78.9664,78.9252,78.9664,7712.0
2017-07-27 13:50:00,115.07,115.07,115.02,115.03,2574.0,78.9595,78.9595,78.9252,78.9321,2574.0
2017-07-27 13:55:00,115.03,115.08,115.03,115.08,4087.0,78.9321,78.9664,78.9321,78.9664,4087.0
2017-07-27 14:00:00,115.07,115.1,115.06,115.09,21166.0,78.9595,78.9801,78.9526,78.9732,21166.0
2017-07-27 14:05:00,115.09,115.14,115.08,115.11,9940.0,78.9732,79.0075,78.9664,78.9869,9940.0
2017-07-27 14:10:00,115.11,115.12,115.1,115.1,3721.0,78.9869,78.9938,78.9801,78.9801,3721.0
2017-07-27 14:15:00,115.1,115.18,115.1,115.12,22006.0,78.9801,79.035,78.9801,78.9938,22006.0
2017-07-27 14:20:00,115.13,115.14,115.12,115.13,80384.0,79.0007,79.0075,78.9938,79.0007,80384.0
2017-07-27 14:25:00,115.13,115.13,115.08,115.08,9810.0,79.0007,79.0007,78.9664,78.9664,9810.0
2017-07-27 14:30:00,115.09,115.12,115.08,115.09,11534.0,78.9732,78.9938,78.9664,78.9732,11534.0
2017-07-27 14:35:00,115.1,115.12,115.09,115.09,13734.0,78.9801,78.9938,78.9732,78.9732,13734.0
2017-07-27 14:40:00,115.09,115.1,115.08,115.08,12076.0,78.9732,78.9801,78.9664,78.9664,12076.0
2017-07-27 14:45:00,115.07,115.09,115.05,115.05,15382.0,78.9595,78.9732,78.9458,78.9458,15382.0
2017-07-27 14:50:00,115.05,115.07,115.04,115.07,13029.0,78.9458,78.9595,78.9389,78.9595,13029.0
2017-07-27 14:55:00,115.07,115.07,115.05,115.07,10869.0,78.9595,78.9595,78.9458,78.9595,10869.0
2017-07-27 15:00:00,115.06,115.07,115.05,115.05,9684.0,78.9526,78.9595,78.9458,78.9458,9684.0
2017-07-27 15:05:00,115.05,115.07,115.04,115.05,16096.0,78.9458,78.9595,78.9389,78.9458,16096.0
2017-07-27 15:10:00,115.04,115.06,115.04,115.06,11023.0,78.9389,78.9526,78.9389,78.9526,11023.0
2017-07-27 15:15:00,115.06,115.09,115.06,115.09,13867.0,78.9526,78.9732,78.9526,78.9732,13867.0
2017-07-27 15:20:00,115.09,115.14,115.08,115.13,16853.0,78.9732,79.0075,78.9664,79.0007,16853.0
2017-07-27 15:25:00,115.13,115.15,115.11,115.12,28086.0,79.0007,79.0144,78.9869,78.9938,28086.0
2017-07-27 15:30:00,115.13,115.16,115.11,115.16,6147.0,79.0007,79.0213,78.9869,79.0213,6147.0
2017-07-27 15:35:00,115.16,115.18,115.15,115.16,49307.0,79.0213,79.035,79.0144,79.0213,49307.0
2017-07-27 15:40:00,115.16,115.16,115.13,115.14,41800.0,79.0213,79.0213,79.0007,79.0075,41800.0
2017-07-27 15:45:00,115.14,115.16,115.14,115.14,48826.0,79.0075,79.0213,79.0075,79.0075,48826.0
2017-07-27 15:50:00,115.15,115.16,115.14,115.16,12873.0,79.0144,79.0213,79.0075,79.0213,12873.0
2017-07-27 15:55:00,115.15,115.19,115.15,115.17,25649.0,79.0144,79.0418,79.0144,79.0281,25649.0
2017-07-28 09:30:00,115.13,115.13,115.0,115.03,36858.0,79.0007,79.0007,78.9115,78.9321,36858.0
2017-07-28 09:35:00,115.04,115.05,115.03,115.03,37568.0,78.9389,78.9458,78.9321,78.9321,37568.0
2017-07-28 09:40:00,115.05,115.08,115.05,115.08,1700.0,78.9458,78.9664,78.9458,78.9664,1700.0
2017-07-28 09:45:00,115.08,115.08,115.04,115.04,252230.0,78.9664,78.9664,78.9389,78.9389,252230.0
2017-07-28 09:50:00,115.04,115.07,115.03,115.04,28081.0,78.9389,78.9595,78.9321,78.9389,28081.0
2017-07-28 09:55:00,115.04,115.05,115.03,115.04,4524.0,78.9389,78.9458,78.9321,78.9389,4524.0
2017-07-28 10:00:00,115.03,115.06,115.02,115.03,10708.0,78.9321,78.9526,78.9252,78.9321,10708.0
2017-07-28 10:05:00,115.03,115.04,115.03,115.04,2441.0,78.9321,78.9389,78.9321,78.9389,2441.0
2017-07-28 10:10:00,115.03,115.05,115.03,115.04,8613.0,78.9321,78.9458,78.9321,78.9389,8613.0
2017-07-28 10:15:00,115.04,115.05,115.02,115.04,5355.0,78.9389,78.9458,78.9252,78.9389,5355.0
2017-07-28 10:20:00,115.04,115.06,115.02,115.02,3544.0,78.9389,78.9526,78.9252,78.9252,3544.0
2017-07-28 10:25:00,115.02,115.04,115.02,115.02,4936.0,78.9252,78.9389,78.9252,78.9252,4936.0
2017-07-28 10:30:00,115.02,115.04,115.02,115.03,2227.0,78.9252,78.9389,78.9252,78.9321,2227.0
2017-07-28 10:35:00,115.03,115.04,115.03,115.03,1910.0,78.9321,78.9389,78.9321,78.9321,1910.0
2017-07-28 10:40:00,115.03,115.05,115.02,115.02,4093.0,78.9321,78.9458,78.9252,78.9252,4093.0
2017-07-28 10:45:00,115.02,115.05,115.02,115.04,2600.0,78.9252,78.9458,78.9252,78.9389,2600.0
2017-07-28 10:50:00,115.04,115.05,115.03,115.05,5215.0,78.9389,78.9458,78.9321,78.9458,5215.0
2017-07-28 10:55:00,115.04,115.05,115.02,115.03,6856.0,78.9389,78.9458,78.9252,78.9321,6856.0
2017-07-28 11:00:00,115.02,115.06,115.02,115.05,9111.0,78.9252,78.9526,78.9252,78.9458,9111.0
2017-07-28 11:05:00,115.06,115.08,115.04,115.08,4469.0,78.9526,78.9664,78.9389,78.9664,4469.0
2017-07-28 11:10:00,115.07,115.1,115.07,115.1,8234.0,78.9595,78.9801,78.9595,78.9801,8234.0
2017-07-28 11:15:00,115.09,115.09,115.07,115.08,3158.0,78.9732,78.9732,78.9595,78.9664,3158.0
2017-07-28 11:20:00,115.09,115.09,115.08,115.09,5474.0,78.9732,78.9732,78.9664,78.9732,5474.0
2017-07-28 11:25:00,115.09,115.1,115.08,115.1,2814.0,78.9732,78.9801,78.9664,78.9801,2814.0
2017-07-28 11:30:00,115.09,115.1,115.08,115.09,2919.0,78.9732,78.9801,78.9664,78.9732,2919.0
2017-07-28 11:35:00,115.09,115.17,115.08,115.16,14928.0,78.9732,79.0281,78.9664,79.0213,14928.0
2017-07-28 11:40:00,115.17,115.17,115.16,115.17,670.0,79.0281,79.0281,79.0213,79.0281,670.0
2017-07-28 11:45:00,115.16,115.18,115.15,115.16,10039.0,79.0213,79.035,79.0144,79.0213,10039.0
2017-07-28 11:50:00,115.16,115.17,115.12,115.16,43420.0,79.0213,79.0281,78.9938,79.0213,43420.0
2017-07-28 11:55:00,115.15,115.17,115.13,115.13,3824.0,79.0144,79.0281,79.0007,79.0007,3824.0
2017-07-28 12:00:00,115.14,115.17,115.13,115.17,963.0,79.0075,79.0281,79.0007,79.0281,963.0
2017-07-28 12:05:00,115.15,115.17,115.13,115.14,23251.0,79.0144,79.0281,79.0007,79.0075,23251.0
2017-07-28 12:10:00,115.14,115.16,115.1,115.14,16302.0,79.0075,79.0213,78.9801,79.0075,16302.0
2017-07-28 12:15:00,115.13,115.14,115.1,115.12,30610.0,79.0007,79.0075,78.9801,78.9938,30610.0
2017-07-28 12:20:00,115.12,115.13,115.11,115.13,1922.0,78.9938,79.0007,78.9869,79.0007,1922.0
2017-07-28 12:25:00,115.13,115.13,115.11,115.12,1100.0,79.0007,79.0007,78.9869,78.9938,1100.0
2017-07-28 12:30:00,115.12,115.12,115.11,115.11,1054.0,78.9938,78.9938,78.9869,78.9869,1054.0
2017-07-28 12:35:00,115.12,115.12,115.1,115.12,17875.0,78.9938,78.9938,78.9801,78.9938,17875.0
2017-07-28 12:40:00,115.11,115.11,115.09,115.11,10119.0,78.9869,78.9869,78.9732,78.9869,10119.0
2017-07-28 12:45:00,115.1,115.1,115.09,115.09,1880.0,78.9801,78.9801,78.9732,78.9732,1880.0
2017-07-28 12:50:00,115.1,115.11,115.1,115.1,2429.0,78.9801,78.9869,78.9801,78.9801,2429.0
2017-07-28 12:55:00,115.1,115.1,115.1,115.1,200.0,78.9801,78.9801,78.9801,78.9801,200.0
2017-07-28 13:00:00,115.1,115.12,115.1,115.12,2230.0,78.9801,78.9938,78.9801,78.9938,2230.0
2017-07-28 13:05:00,115.11,115.12,115.1,115.12,2788.0,78.9869,78.9938,78.9801,78.9938,2788.0
2017-07-28 13:10:00,115.11,115.12,115.1,115.11,2949.0,78.9869,78.9938,78.9801,78.9869,2949.0
2017-07-28 13:15:00,115.11,115.11,115.11,115.11,1300.0,78.9869,78.9869,78.9869,78.9869,1300.0
2017-07-28 13:20:00,115.11,115.13,115.11,115.12,3014.0,78.9869,79.0007,78.9869,78.9938,3014.0
2017-07-28 13:25:00,115.11,115.13,115.11,115.13,17604.0,78.9869,79.0007,78.9869,79.0007,17604.0
2017-07-28 13:30:00,115.13,115.15,115.11,115.15,7451.0,79.0007,79.0144,78.9869,79.0144,7451.0
2017-07-28 13:35:00,115.14,115.15,115.13,115.14,633.0,79.0075,79.0144,79.0007,79.0075,633.0
2017-07-28 13:40:00,115.14,115.14,115.14,115.14,0.0,79.0075,79.0075,79.0075,79.0075,0.0
2017-07-28 13:45:00,115.13,115.14,115.13,115.14,403.0,79.0007,79.0075,79.0007,79.0075,403.0
2017-07-28 13:50:00,115.14,115.17,115.14,115.17,8190.0,79.0075,79.0281,79.0075,79.0281,8190.0
2017-07-28 13:55:00,115.16,115.16,115.14,115.16,5839.0,79.0213,79.0213,79.0075,79.0213,5839.0
2017-07-28 14:00:00,115.16,115.16,115.13,115.13,4699.0,79.0213,79.0213,79.0007,79.0007,4699.0
2017-07-28 14:05:00,115.13,115.13,115.12,115.13,3483.0,79.0007,79.0007,78.9938,79.0007,3483.0
2017-07-28 14:10:00,115.13,115.13,115.12,115.13,2184.0,79.0007,79.0007,78.9938,79.0007,2184.0
2017-07-28 14:15:00,115.13,115.14,115.12,115.14,1348.0,79.0007,79.0075,78.9938,79.0075,1348.0
2017-07-28 14:20:00,115.15,115.15,115.12,115.13,11637.0,79.0144,79.0144,78.9938,79.0007,11637.0
2017-07-28 14:25:00,115.13,115.14,115.12,115.14,3988.0,79.0007,79.0075,78.9938,79.0075,3988.0
2017-07-28 14:30:00,115.13,115.14,115.12,115.13,758.0,79.0007,79.0075,78.9938,79.0007,758.0
2017-07-28 14:35:00,115.14,115.16,115.14,115.15,7918.0,79.0075,79.0213,79.0075,79.0144,7918.0
2017-07-28 14:40:00,115.15,115.15,115.14,115.15,4972.0,79.0144,79.0144,79.0075,79.0144,4972.0
2017-07-28 14:45:00,115.14,115.15,115.14,115.15,2305.0,79.0075,79.0144,79.0075,79.0144,2305.0
2017-07-28 14:50:00,115.15,115.16,115.14,115.16,6759.0,79.0144,79.0213,79.0075,79.0213,6759.0
2017-07-28 14:55:00,115.16,115.18,115.15,115.17,8152.0,79.0213,79.035,79.0144,79.0281,8152.0
2017-07-28 15:00:00,115.16,115.18,115.16,115.18,3039.0,79.0213,79.035,79.0213,79.035,3039.0
2017-07-28 15:05:00,115.17,115.18,115.17,115.18,3181.0,79.0281,79.035,79.0281,79.035,3181.0
2017-07-28 15:10:00,115.19,115.19,115.17,115.18,3395.0,79.0418,79.0418,79.0281,79.035,3395.0
2017-07-28 15:15:00,115.17,115.18,115.15,115.16,3415.0,79.0281,79.035,79.0144,79.0213,3415.0
2017-07-28 15:20:00,115.17,115.21,115.16,115.2,44286.0,79.0281,79.0556,79.0213,79.0487,44286.0
2017-07-28 15:25:00,115.2,115.2,115.18,115.18,1219.0,79.0487,79.0487,79.035,79.035,1219.0
2017-07-28 15:30:00,115.18,115.19,115.18,115.19,1019.0,79.035,79.0418,79.035,79.0418,1019.0
2017-07-28 15:35:00,115.18,115.19,115.18,115.19,59239.0,79.035,79.0418,79.035,79.0418,59239.0
2017-07-28 15:40:00,115.19,115.19,115.16,115.17,6018.0,79.0418,79.0418,79.0213,79.0281,6018.0
2017-07-28 15:45:00,115.17,115.17,115.16,115.16,3113.0,79.0281,79.0281,79.0213,79.0213,3113.0
2017-07-28 15:50:00,115.16,115.17,115.16,115.16,5723.0,79.0213,79.0281,79.0213,79.0213,5723.0
2017-07-28 15:55:00,115.15,115.19,115.12,115.15,11855.0,79.0144,79.0418,78.9938,79.0144,11855.0
2017-07-31 09:30:00,115.25,115.25,115.1,115.22,39914.0,79.083,79.083,78.9801,79.0624,39914.0
2017-07-31 09:35:00,115.13,115.22,115.12,115.15,11589.0,79.0007,79.0624,78.9938,79.0144,11589.0
2017-07-31 09:40:00,115.15,115.19,115.15,115.19,1997.0,79.0144,79.0418,79.0144,79.0418,1997.0
2017-07-31 09:45:00,115.2,115.21,115.19,115.19,3704.0,79.0487,79.0556,79.0418,79.0418,3704.0
2017-07-31 09:50:00,115.19,115.19,115.18,115.19,4281.0,79.0418,79.0418,79.035,79.0418,4281.0
2017-07-31 09:55:00,115.19,115.19,115.16,115.16,4943.0,79.0418,79.0418,79.0213,79.0213,4943.0
2017-07-31 10:00:00,115.19,115.19,115.17,115.17,6846.0,79.0418,79.0418,79.0281,79.0281,6846.0
2017-07-31 10:05:00,115.16,115.2,115.16,115.19,16614.0,79.0213,79.0487,79.0213,79.0418,16614.0
2017-07-31 10:10:00,115.19,115.2,115.18,115.19,14375.0,79.0418,79.0487,79.035,79.0418,14375.0
2017-07-31 10:15:00,115.19,115.19,115.18,115.19,13349.0,79.0418,79.0418,79.035,79.0418,13349.0
2017-07-31 10:20:00,115.18,115.19,115.18,115.19,2344.0,79.035,79.0418,79.035,79.0418,2344.0
2017-07-31 10:25:00,115.19,115.19,115.18,115.19,1899.0,79.0418,79.0418,79.035,79.0418,1899.0
2017-07-31 10:30:00,115.19,115.19,115.18,115.19,6510.0,79.0418,79.0418,79.035,79.0418,6510.0
2017-07-31 10:35:00,115.19,115.19,115.17,115.18,3911.0,79.0418,79.0418,79.0281,79.035,3911.0
2017-07-31 10:40:00,115.18,115.19,115.18,115.19,2883.0,79.035,79.0418,79.035,79.0418,2883.0
2017-07-31 10:45:00,115.19,115.19,115.17,115.19,3593.0,79.0418,79.0418,79.0281,79.0418,3593.0
2017-07-31 10:50:00,115.19,115.19,115.18,115.19,1783.0,79.0418,79.0418,79.035,79.0418,1783.0
2017-07-31 10:55:00,115.19,115.2,115.18,115.2,4723.0,79.0418,79.0487,79.035,79.0487,4723.0
2017-07-31 11:00:00,115.2,115.22,115.2,115.21,15273.0,79.0487,79.0624,79.0487,79.0556,15273.0
2017-07-31 11:05:00,115.21,115.22,115.2,115.21,3100.0,79.0556,79.0624,79.0487,79.0556,3100.0
2017-07-31 11:10:00,115.2,115.21,115.2,115.21,4962.0,79.0487,79.0556,79.0487,79.0556,4962.0
2017-07-31 11:15:00,115.21,115.21,115.2,115.2,7517.0,79.0556,79.0556,79.0487,79.0487,7517.0
2017-07-31 11:20:00,115.21,115.21,115.2,115.21,3553.0,79.0556,79.0556,79.0487,79.0556,3553.0
2017-07-31 11:25:00,115.21,115.21,115.2,115.21,3820.0,79.0556,79.0556,79.0487,79.0556,3820.0
2017-07-31 11:30:00,115.21,115.21,115.2,115.21,2196.0,79.0556,79.0556,79.0487,79.0556,2196.0
2017-07-31 11:35:00,115.21,115.22,115.21,115.22,9888.0,79.0556,79.0624,79.0556,79.0624,9888.0
2017-07-31 11:40:00,115.22,115.25,115.21,115.24,17109.0,79.0624,79.083,79.0556,79.0762,17109.0
2017-07-31 11:45:00,115.23,115.24,115.22,115.23,6736.0,79.0693,79.0762,79.0624,79.0693,6736.0
2017-07-31 11:50:00,115.22,115.23,115.21,115.23,6750.0,79.0624,79.0693,79.0556,79.0693,6750.0
2017-07-31 11:55:00,115.22,115.23,115.22,115.23,1705.0,79.0624,79.0693,79.0624,79.0693,1705.0
2017-07-31 12:00:00,115.23,115.24,115.23,115.23,705.0,79.0693,79.0762,79.0693,79.0693,705.0
2017-07-31 12:05:00,115.23,115.24,115.21,115.22,4562.0,79.0693,79.0762,79.0556,79.0624,4562.0
2017-07-31 12:10:00,115.22,115.22,115.21,115.22,1119.0,79.0624,79.0624,79.0556,79.0624,1119.0
2017-07-31 12:15:00,115.22,115.23,115.21,115.23,1652.0,79.0624,79.0693,79.0556,79.0693,1652.0
2017-07-31 12:20:00,115.23,115.23,115.22,115.23,905.0,79.0693,79.0693,79.0624,79.0693,905.0
2017-07-31 12:25:00,115.23,115.24,115.23,115.24,1597.0,79.0693,79.0762,79.0693,79.0762,1597.0
2017-07-31 12:30:00,115.23,115.24,115.23,115.24,712.0,79.0693,79.0762,79.0693,79.0762,712.0
2017-07-31 12:35:00,115.24,115.24,115.23,115.23,2285.0,79.0762,79.0762,79.0693,79.0693,2285.0
2017-07-31 12:40:00,115.23,115.24,115.23,115.24,2997.0,79.0693,79.0762,79.0693,79.0762,2997.0
2017-07-31 12:45:00,115.23,115.24,115.23,115.24,1760.0,79.0693,79.0762,79.0693,79.0762,1760.0
2017-07-31 12:50:00,115.24,115.24,115.24,115.24,200.0,79.0762,79.0762,79.0762,79.0762,200.0
2017-07-31 12:55:00,115.24,115.24,115.22,115.23,4076.0,79.0762,79.0762,79.0624,79.0693,4076.0
2017-07-31 13:00:00,115.23,115.24,115.22,115.23,3742.0,79.0693,79.0762,79.0624,79.0693,3742.0
2017-07-31 13:05:00,115.23,115.24,115.23,115.23,1595.0,79.0693,79.0762,79.0693,79.0693,1595.0
2017-07-31 13:10:00,115.23,115.24,115.23,115.23,4766.0,79.0693,79.0762,79.0693,79.0693,4766.0
2017-07-31 13:15:00,115.23,115.24,115.23,115.23,1574.0,79.0693,79.0762,79.0693,79.0693,1574.0
2017-07-31 13:20:00,115.23,115.24,115.23,115.24,10983.0,79.0693,79.0762,79.0693,79.0762,10983.0
2017-07-31 13:25:00,115.23,115.24,115.22,115.23,3698.0,79.0693,79.0762,79.0624,79.0693,3698.0
2017-07-31 13:30:00,115.22,115.23,115.22,115.22,2634.0,79.0624,79.0693,79.0624,79.0624,2634.0
2017-07-31 13:35:00,115.22,115.22,115.22,115.22,887.0,79.0624,79.0624,79.0624,79.0624,887.0
2017-07-31 13:40:00,115.23,115.23,115.22,115.22,2316.0,79.0693,79.0693,79.0624,79.0624,2316.0
2017-07-31 13:45:00,115.22,115.23,115.21,115.22,2970.0,79.0624,79.0693,79.0556,79.0624,2970.0
2017-07-31 13:50:00,115.22,115.23,115.21,115.23,6590.0,79.0624,79.0693,79.0556,79.0693,6590.0
2017-07-31 13:55:00,115.23,115.24,115.22,115.24,5300.0,79.0693,79.0762,79.0624,79.0762,5300.0
2017-07-31 14:00:00,115.24,115.25,115.23,115.24,77605.0,79.0762,79.083,79.0693,79.0762,77605.0
2017-07-31 14:05:00,115.24,115.24,115.22,115.22,16224.0,79.0762,79.0762,79.0624,79.0624,16224.0
2017-07-31 14:10:00,115.23,115.24,115.22,115.23,13278.0,79.0693,79.0762,79.0624,79.0693,13278.0
2017-07-31 14:15:00,115.23,115.24,115.2,115.21,33899.0,79.0693,79.0762,79.0487,79.0556,33899.0
2017-07-31 14:20:00,115.2,115.2,115.18,115.19,45005.0,79.0487,79.0487,79.035,79.0418,45005.0
2017-07-31 14:25:00,115.18,115.19,115.17,115.19,21253.0,79.035,79.0418,79.0281,79.0418,21253.0
2017-07-31 14:30:00,115.18,115.19,115.18,115.19,2066.0,79.035,79.0418,79.035,79.0418,2066.0
2017-07-31 14:35:00,115.19,115.2,115.16,115.18,49221.0,79.0418,79.0487,79.0213,79.035,49221.0
2017-07-31 14:40:00,115.18,115.18,115.17,115.17,11696.0,79.035,79.035,79.0281,79.0281,11696.0
2017-07-31 14:45:00,115.18,115.23,115.17,115.21,22573.0,79.035,79.0693,79.0281,79.0556,22573.0
2017-07-31 14:50:00,115.22,115.23,115.21,115.22,36178.0,79.0624,79.0693,79.0556,79.0624,36178.0
2017-07-31 14:55:00,115.23,115.23,115.21,115.23,9797.0,79.0693,79.0693,79.0556,79.0693,9797.0
2017-07-31 15:00:00,115.22,115.24,115.22,115.23,4397.0,79.0624,79.0762,79.0624,79.0693,4397.0
2017-07-31 15:05:00,115.23,115.24,115.23,115.23,1551.0,79.0693,79.0762,79.0693,79.0693,1551.0
2017-07-31 15:10:00,115.23,115.25,115.23,115.25,35572.0,79.0693,79.083,79.0693,79.083,35572.0
2017-07-31 15:15:00,115.25,115.25,115.24,115.25,3563.0,79.083,79.083,79.0762,79.083,3563.0
2017-07-31 15:20:00,115.25,115.26,115.24,115.26,10620.0,79.083,79.0899,79.0762,79.0899,10620.0
2017-07-31 15:25:00,115.25,115.26,115.25,115.26,4579.0,79.083,79.0899,79.083,79.0899,4579.0
2017-07-31 15:30:00,115.26,115.28,115.25,115.28,17999.0,79.0899,79.1036,79.083,79.1036,17999.0
2017-07-31 15:35:00,115.28,115.28,115.23,115.24,20569.0,79.1036,79.1036,79.0693,79.0762,20569.0
2017-07-31 15:40:00,115.24,115.26,115.24,115.26,25297.0,79.0762,79.0899,79.0762,79.0899,25297.0
2017-07-31 15:45:00,115.25,115.27,115.23,115.26,26492.0,79.083,79.0967,79.0693,79.0899,26492.0
2017-07-31 15:50:00,115.27,115.27,115.21,115.21,19860.0,79.0967,79.0967,79.0556,79.0556,19860.0
2017-07-31 15:55:00,115.22,115.28,115.21,115.25,22558.0,79.0624,79.1036,79.0556,79.083,22558.0
2017-08-01 09:30:00,114.85,114.91,114.78,114.82,49688.0,79.1196,79.1609,79.0714,79.0989,49688.0
2017-08-01 09:35:00,114.8,114.89,114.79,114.89,22564.0,79.0851,79.1471,79.0782,79.1471,22564.0
2017-08-01 09:40:00,114.88,114.88,114.78,114.82,12462.0,79.1402,79.1402,79.0714,79.0989,12462.0
2017-08-01 09:45:00,114.84,114.85,114.82,114.83,8679.0,79.1127,79.1196,79.0989,79.1058,8679.0
2017-08-01 09:50:00,114.83,114.89,114.82,114.88,14680.0,79.1058,79.1471,79.0989,79.1402,14680.0
2017-08-01 09:55:00,114.88,114.9,114.85,114.89,9320.0,79.1402,79.154,79.1196,79.1471,9320.0
2017-08-01 10:00:00,114.9,114.91,114.84,114.91,11983.0,79.154,79.1609,79.1127,79.1609,11983.0
2017-08-01 10:05:00,114.91,114.94,114.91,114.94,8143.0,79.1609,79.1816,79.1609,79.1816,8143.0
2017-08-01 10:10:00,114.93,114.94,114.93,114.93,3286.0,79.1747,79.1816,79.1747,79.1747,3286.0
2017-08-01 10:15:00,114.93,114.94,114.92,114.92,27680.0,79.1747,79.1816,79.1678,79.1678,27680.0
2017-08-01 10:20:00,114.93,114.93,114.92,114.93,2250.0,79.1747,79.1747,79.1678,79.1747,2250.0
2017-08-01 10:25:00,114.93,114.93,114.92,114.93,7546.0,79.1747,79.1747,79.1678,79.1747,7546.0
2017-08-01 10:30:00,114.93,114.94,114.92,114.94,30283.0,79.1747,79.1816,79.1678,79.1816,30283.0
2017-08-01 10:35:00,114.94,114.95,114.93,114.95,24353.0,79.1816,79.1885,79.1747,79.1885,24353.0
2017-08-01 10:40:00,114.95,114.96,114.94,114.95,29010.0,79.1885,79.1954,79.1816,79.1885,29010.0
2017-08-01 10:45:00,114.96,114.97,114.95,114.97,12138.0,79.1954,79.2022,79.1885,79.2022,12138.0
2017-08-01 10:50:00,114.97,114.98,114.96,114.98,8042.0,79.2022,79.2091,79.1954,79.2091,8042.0
2017-08-01 10:55:00,114.98,114.99,114.97,114.99,20198.0,79.2091,79.216,79.2022,79.216,20198.0
2017-08-01 11:00:00,114.99,115.0,114.98,115.0,15454.0,79.216,79.2229,79.2091,79.2229,15454.0
2017-08-01 11:05:00,115.0,115.0,114.98,114.98,7616.0,79.2229,79.2229,79.2091,79.2091,7616.0
2017-08-01 11:10:00,114.98,114.98,114.97,114.98,6334.0,79.2091,79.2091,79.2022,79.2091,6334.0
2017-08-01 11:15:00,114.98,114.98,114.97,114.98,6652.0,79.2091,79.2091,79.2022,79.2091,6652.0
2017-08-01 11:20:00,114.98,115.0,114.97,115.0,4710.0,79.2091,79.2229,79.2022,79.2229,4710.0
2017-08-01 11:25:00,115.0,115.0,114.98,114.98,5986.0,79.2229,79.2229,79.2091,79.2091,5986.0
2017-08-01 11:30:00,114.99,114.99,114.98,114.99,2944.0,79.216,79.216,79.2091,79.216,2944.0
2017-08-01 11:35:00,114.99,115.0,114.99,115.0,8737.0,79.216,79.2229,79.216,79.2229,8737.0
2017-08-01 11:40:00,115.0,115.0,114.96,114.97,18226.0,79.2229,79.2229,79.1954,79.2022,18226.0
2017-08-01 11:45:00,114.97,114.99,114.96,114.98,55510.0,79.2022,79.216,79.1954,79.2091,55510.0
2017-08-01 11:50:00,114.98,114.99,114.98,114.99,4900.0,79.2091,79.216,79.2091,79.216,4900.0
2017-08-01 11:55:00,114.99,114.99,114.98,114.99,7258.0,79.216,79.216,79.2091,79.216,7258.0
2017-08-01 12:00:00,114.99,115.0,114.98,114.99,7303.0,79.216,79.2229,79.2091,79.216,7303.0
2017-08-01 12:05:00,114.99,114.99,114.98,114.98,7686.0,79.216,79.216,79.2091,79.2091,7686.0
2017-08-01 12:10:00,114.99,114.99,114.98,114.99,4382.0,79.216,79.216,79.2091,79.216,4382.0
2017-08-01 12:15:00,114.99,115.0,114.98,115.0,51584.0,79.216,79.2229,79.2091,79.2229,51584.0
2017-08-01 12:20:00,114.99,115.0,114.97,115.0,39967.0,79.216,79.2229,79.2022,79.2229,39967.0
2017-08-01 12:25:00,115.0,115.0,114.98,115.0,2708.0,79.2229,79.2229,79.2091,79.2229,2708.0
2017-08-01 12:30:00,115.0,115.02,115.0,115.02,8345.0,79.2229,79.2367,79.2229,79.2367,8345.0
2017-08-01 12:35:00,115.03,115.03,115.01,115.03,2704.0,79.2436,79.2436,79.2298,79.2436,2704.0
2017-08-01 12:40:00,115.03,115.03,115.01,115.02,3998.0,79.2436,79.2436,79.2298,79.2367,3998.0
2017-08-01 12:45:00,115.02,115.03,115.01,115.03,8660.0,79.2367,79.2436,79.2298,79.2436,8660.0
2017-08-01 12:50:00,115.03,115.03,115.02,115.02,5385.0,79.2436,79.2436,79.2367,79.2367,5385.0
2017-08-01 12:55:00,115.02,115.02,115.01,115.02,2915.0,79.2367,79.2367,79.2298,79.2367,2915.0
2017-08-01 13:00:00,115.02,115.04,115.02,115.04,5275.0,79.2367,79.2505,79.2367,79.2505,5275.0
2017-08-01 13:05:00,115.03,115.04,115.03,115.04,4018.0,79.2436,79.2505,79.2436,79.2505,4018.0
2017-08-01 13:10:00,115.04,115.04,115.02,115.02,6019.0,79.2505,79.2505,79.2367,79.2367,6019.0
2017-08-01 13:15:00,115.03,115.03,114.99,115.0,4526.0,79.2436,79.2436,79.216,79.2229,4526.0
2017-08-01 13:20:00,115.0,115.01,114.99,115.01,7329.0,79.2229,79.2298,79.216,79.2298,7329.0
2017-08-01 13:25:00,115.01,115.02,115.0,115.02,6232.0,79.2298,79.2367,79.2229,79.2367,6232.0
2017-08-01 13:30:00,115.01,115.02,115.0,115.02,5512.0,79.2298,79.2367,79.2229,79.2367,5512.0
2017-08-01 13:35:00,115.02,115.02,115.0,115.01,4362.0,79.2367,79.2367,79.2229,79.2298,4362.0
2017-08-01 13:40:00,115.01,115.03,115.0,115.03,27054.0,79.2298,79.2436,79.2229,79.2436,27054.0
2017-08-01 13:45:00,115.03,115.05,115.03,115.05,5479.0,79.2436,79.2574,79.2436,79.2574,5479.0
2017-08-01 13:50:00,115.04,115.05,115.04,115.05,4199.0,79.2505,79.2574,79.2505,79.2574,4199.0
2017-08-01 13:55:00,115.05,115.05,115.04,115.05,4210.0,79.2574,79.2574,79.2505,79.2574,4210.0
2017-08-01 14:00:00,115.04,115.06,115.04,115.06,2962.0,79.2505,79.2642,79.2505,79.2642,2962.0
2017-08-01 14:05:00,115.06,115.07,115.05,115.07,23274.0,79.2642,79.2711,79.2574,79.2711,23274.0
2017-08-01 14:10:00,115.07,115.07,115.05,115.06,8604.0,79.2711,79.2711,79.2574,79.2642,8604.0
2017-08-01 14:15:00,115.06,115.07,115.05,115.07,4000.0,79.2642,79.2711,79.2574,79.2711,4000.0
2017-08-01 14:20:00,115.07,115.07,115.05,115.06,10190.0,79.2711,79.2711,79.2574,79.2642,10190.0
2017-08-01 14:25:00,115.06,115.06,115.05,115.06,5017.0,79.2642,79.2642,79.2574,79.2642,5017.0
2017-08-01 14:30:00,115.06,115.06,115.05,115.06,3372.0,79.2642,79.2642,79.2574,79.2642,3372.0
2017-08-01 14:35:00,115.06,115.06,115.05,115.06,3694.0,79.2642,79.2642,79.2574,79.2642,3694.0
2017-08-01 14:40:00,115.06,115.06,115.05,115.06,4447.0,79.2642,79.2642,79.2574,79.2642,4447.0
2017-08-01 14:45:00,115.06,115.06,115.05,115.06,13846.0,79.2642,79.2642,79.2574,79.2642,13846.0
2017-08-01 14:50:00,115.06,115.07,115.05,115.07,7882.0,79.2642,79.2711,79.2574,79.2711,7882.0
2017-08-01 14:55:00,115.07,115.07,115.06,115.06,10467.0,79.2711,79.2711,79.2642,79.2642,10467.0
2017-08-01 15:00:00,115.06,115.07,115.06,115.07,6218.0,79.2642,79.2711,79.2642,79.2711,6218.0
2017-08-01 15:05:00,115.07,115.07,115.02,115.03,10922.0,79.2711,79.2711,79.2367,79.2436,10922.0
2017-08-01 15:10:00,115.03,115.05,115.02,115.04,12693.0,79.2436,79.2574,79.2367,79.2505,12693.0
2017-08-01 15:15:00,115.04,115.05,115.03,115.05,13189.0,79.2505,79.2574,79.2436,79.2574,13189.0
2017-08-01 15:20:00,115.05,115.05,115.04,115.05,9188.0,79.2574,79.2574,79.2505,79.2574,9188.0
2017-08-01 15:25:00,115.05,115.05,115.02,115.03,10669.0,79.2574,79.2574,79.2367,79.2436,10669.0
2017-08-01 15:30:00,115.03,115.03,114.96,114.97,67380.0,79.2436,79.2436,79.1954,79.2022,67380.0
2017-08-01 15:35:00,114.97,115.01,114.97,115.01,15690.0,79.2022,79.2298,79.2022,79.2298,15690.0
2017-08-01 15:40:00,115.01,115.01,114.96,115.01,70737.0,79.2298,79.2298,79.1954,79.2298,70737.0
2017-08-01 15:45:00,115.01,115.01,114.97,114.97,31647.0,79.2298,79.2298,79.2022,79.2022,31647.0
2017-08-01 15:50:00,114.97,114.98,114.93,114.94,59323.0,79.2022,79.2091,79.1747,79.1816,59323.0
2017-08-01 15:55:00,114.94,114.98,114.91,114.94,162464.0,79.1816,79.2091,79.1609,79.1816,162464.0
2017-08-03 09:30:00,115.03,115.32,115.03,115.32,11440.0,79.2436,79.4434,79.2436,79.4434,11440.0
2017-08-03 09:35:00,115.3,115.33,115.29,115.3,7311.0,79.4296,79.4502,79.4227,79.4296,7311.0
2017-08-03 09:40:00,115.32,115.33,115.31,115.31,2522.0,79.4434,79.4502,79.4365,79.4365,2522.0
2017-08-03 09:45:00,115.33,115.33,115.3,115.31,7034.0,79.4502,79.4502,79.4296,79.4365,7034.0
2017-08-03 09:50:00,115.32,115.33,115.31,115.32,30854.0,79.4434,79.4502,79.4365,79.4434,30854.0
2017-08-03 09:55:00,115.32,115.34,115.31,115.33,17338.0,79.4434,79.4571,79.4365,79.4502,17338.0
2017-08-03 10:00:00,115.34,115.39,115.33,115.39,14265.0,79.4571,79.4916,79.4502,79.4916,14265.0
2017-08-03 10:05:00,115.38,115.39,115.36,115.37,9370.0,79.4847,79.4916,79.4709,79.4778,9370.0
2017-08-03 10:10:00,115.37,115.37,115.33,115.34,17378.0,79.4778,79.4778,79.4502,79.4571,17378.0
2017-08-03 10:15:00,115.34,115.38,115.34,115.38,19570.0,79.4571,79.4847,79.4571,79.4847,19570.0
2017-08-03 10:20:00,115.38,115.4,115.37,115.39,29682.0,79.4847,79.4985,79.4778,79.4916,29682.0
2017-08-03 10:25:00,115.39,115.39,115.38,115.39,21136.0,79.4916,79.4916,79.4847,79.4916,21136.0
2017-08-03 10:30:00,115.39,115.39,115.37,115.39,20762.0,79.4916,79.4916,79.4778,79.4916,20762.0
2017-08-03 10:35:00,115.38,115.44,115.37,115.42,33016.0,79.4847,79.526,79.4778,79.5122,33016.0
2017-08-03 10:40:00,115.42,115.45,115.4,115.44,34001.0,79.5122,79.5329,79.4985,79.526,34001.0
2017-08-03 10:45:00,115.44,115.45,115.43,115.43,2232.0,79.526,79.5329,79.5191,79.5191,2232.0
2017-08-03 10:50:00,115.45,115.46,115.44,115.46,9201.0,79.5329,79.5398,79.526,79.5398,9201.0
2017-08-03 10:55:00,115.46,115.47,115.46,115.47,1105.0,79.5398,79.5467,79.5398,79.5467,1105.0
2017-08-03 11:00:00,115.46,115.47,115.45,115.47,1948.0,79.5398,79.5467,79.5329,79.5467,1948.0
2017-08-03 11:05:00,115.47,115.48,115.46,115.48,3346.0,79.5467,79.5536,79.5398,79.5536,3346.0
2017-08-03 11:10:00,115.48,115.48,115.47,115.48,1769.0,79.5536,79.5536,79.5467,79.5536,1769.0
2017-08-03 11:15:00,115.48,115.49,115.47,115.47,5332.0,79.5536,79.5605,79.5467,79.5467,5332.0
2017-08-03 11:20:00,115.47,115.48,115.45,115.45,7737.0,79.5467,79.5536,79.5329,79.5329,7737.0
2017-08-03 11:25:00,115.45,115.47,115.45,115.45,2803.0,79.5329,79.5467,79.5329,79.5329,2803.0
2017-08-03 11:30:00,115.45,115.46,115.44,115.45,2532.0,79.5329,79.5398,79.526,79.5329,2532.0
2017-08-03 11:35:00,115.44,115.46,115.44,115.46,2758.0,79.526,79.5398,79.526,79.5398,2758.0
2017-08-03 11:40:00,115.46,115.47,115.46,115.47,3121.0,79.5398,79.5467,79.5398,79.5467,3121.0
2017-08-03 11:45:00,115.47,115.47,115.46,115.47,2587.0,79.5467,79.5467,79.5398,79.5467,2587.0
2017-08-03 11:50:00,115.47,115.47,115.46,115.47,4495.0,79.5467,79.5467,79.5398,79.5467,4495.0
2017-08-03 11:55:00,115.47,115.47,115.44,115.45,7468.0,79.5467,79.5467,79.526,79.5329,7468.0
2017-08-03 12:00:00,115.45,115.45,115.44,115.45,1600.0,79.5329,79.5329,79.526,79.5329,1600.0
2017-08-03 12:05:00,115.45,115.45,115.43,115.44,3415.0,79.5329,79.5329,79.5191,79.526,3415.0
2017-08-03 12:10:00,115.45,115.46,115.43,115.44,5614.0,79.5329,79.5398,79.5191,79.526,5614.0
2017-08-03 12:15:00,115.45,115.45,115.44,115.45,1359.0,79.5329,79.5329,79.526,79.5329,1359.0
2017-08-03 12:20:00,115.45,115.45,115.44,115.45,1290.0,79.5329,79.5329,79.526,79.5329,1290.0
2017-08-03 12:25:00,115.46,115.47,115.45,115.47,2178.0,79.5398,79.5467,79.5329,79.5467,2178.0
2017-08-03 12:30:00,115.47,115.47,115.46,115.46,1470.0,79.5467,79.5467,79.5398,79.5398,1470.0
2017-08-03 12:35:00,115.45,115.46,115.45,115.46,945.0,79.5329,79.5398,79.5329,79.5398,945.0
2017-08-03 12:40:00,115.46,115.48,115.46,115.47,4856.0,79.5398,79.5536,79.5398,79.5467,4856.0
2017-08-03 12:45:00,115.48,115.48,115.47,115.48,400.0,79.5536,79.5536,79.5467,79.5536,400.0
2017-08-03 12:50:00,115.48,115.48,115.47,115.48,1090.0,79.5536,79.5536,79.5467,79.5536,1090.0
2017-08-03 12:55:00,115.47,115.48,115.46,115.47,14255.0,79.5467,79.5536,79.5398,79.5467,14255.0
2017-08-03 13:00:00,115.47,115.48,115.46,115.47,4165.0,79.5467,79.5536,79.5398,79.5467,4165.0
2017-08-03 13:05:00,115.47,115.47,115.46,115.47,400.0,79.5467,79.5467,79.5398,79.5467,400.0
2017-08-03 13:10:00,115.47,115.48,115.46,115.48,1330.0,79.5467,79.5536,79.5398,79.5536,1330.0
2017-08-03 13:15:00,115.47,115.47,115.46,115.46,1408.0,79.5467,79.5467,79.5398,79.5398,1408.0
2017-08-03 13:20:00,115.47,115.47,115.46,115.47,500.0,79.5467,79.5467,79.5398,79.5467,500.0
2017-08-03 13:25:00,115.46,115.48,115.44,115.45,13939.0,79.5398,79.5536,79.526,79.5329,13939.0
2017-08-03 13:30:00,115.44,115.45,115.4,115.45,25399.0,79.526,79.5329,79.4985,79.5329,25399.0
2017-08-03 13:35:00,115.45,115.45,115.43,115.43,7040.0,79.5329,79.5329,79.5191,79.5191,7040.0
2017-08-03 13:40:00,115.43,115.44,115.41,115.42,10398.0,79.5191,79.526,79.5054,79.5122,10398.0
2017-08-03 13:45:00,115.43,115.44,115.42,115.43,2900.0,79.5191,79.526,79.5122,79.5191,2900.0
2017-08-03 13:50:00,115.44,115.46,115.42,115.43,29682.0,79.526,79.5398,79.5122,79.5191,29682.0
2017-08-03 13:55:00,115.43,115.44,115.39,115.43,51308.0,79.5191,79.526,79.4916,79.5191,51308.0
2017-08-03 14:00:00,115.43,115.43,115.41,115.42,13446.0,79.5191,79.5191,79.5054,79.5122,13446.0
2017-08-03 14:05:00,115.42,115.45,115.42,115.44,3262.0,79.5122,79.5329,79.5122,79.526,3262.0
2017-08-03 14:10:00,115.44,115.46,115.44,115.45,6500.0,79.526,79.5398,79.526,79.5329,6500.0
2017-08-03 14:15:00,115.44,115.45,115.4,115.43,15849.0,79.526,79.5329,79.4985,79.5191,15849.0
2017-08-03 14:20:00,115.43,115.43,115.4,115.4,1936.0,79.5191,79.5191,79.4985,79.4985,1936.0
2017-08-03 14:25:00,115.4,115.4,115.36,115.39,66373.0,79.4985,79.4985,79.4709,79.4916,66373.0
2017-08-03 14:30:00,115.38,115.39,115.38,115.39,7635.0,79.4847,79.4916,79.4847,79.4916,7635.0
2017-08-03 14:35:00,115.39,115.39,115.37,115.38,6459.0,79.4916,79.4916,79.4778,79.4847,6459.0
2017-08-03 14:40:00,115.38,115.38,115.37,115.37,9672.0,79.4847,79.4847,79.4778,79.4778,9672.0
2017-08-03 14:45:00,115.38,115.39,115.37,115.39,6550.0,79.4847,79.4916,79.4778,79.4916,6550.0
2017-08-03 14:50:00,115.39,115.4,115.38,115.38,5142.0,79.4916,79.4985,79.4847,79.4847,5142.0
2017-08-03 14:55:00,115.38,115.41,115.38,115.41,1827.0,79.4847,79.5054,79.4847,79.5054,1827.0
2017-08-03 15:00:00,115.4,115.41,115.38,115.4,3951.0,79.4985,79.5054,79.4847,79.4985,3951.0
2017-08-03 15:05:00,115.39,115.43,115.39,115.42,2056.0,79.4916,79.5191,79.4916,79.5122,2056.0
2017-08-03 15:10:00,115.43,115.44,115.4,115.44,5253.0,79.5191,79.526,79.4985,79.526,5253.0
2017-08-03 15:15:00,115.44,115.47,115.44,115.47,6158.0,79.526,79.5467,79.526,79.5467,6158.0
2017-08-03 15:20:00,115.47,115.48,115.46,115.47,21982.0,79.5467,79.5536,79.5398,79.5467,21982.0
2017-08-03 15:25:00,115.48,115.48,115.47,115.48,15260.0,79.5536,79.5536,79.5467,79.5536,15260.0
2017-08-03 15:30:00,115.47,115.47,115.43,115.44,14947.0,79.5467,79.5467,79.5191,79.526,14947.0
2017-08-03 15:35:00,115.45,115.48,115.44,115.48,5497.0,79.5329,79.5536,79.526,79.5536,5497.0
2017-08-03 15:40:00,115.49,115.5,115.48,115.48,19570.0,79.5605,79.5674,79.5536,79.5536,19570.0
2017-08-03 15:45:00,115.49,115.5,115.48,115.5,4000.0,79.5605,79.5674,79.5536,79.5674,4000.0
2017-08-03 15:50:00,115.5,115.5,115.49,115.49,21006.0,79.5674,79.5674,79.5605,79.5605,21006.0
2017-08-03 15:55:00,115.5,115.5,115.45,115.47,58205.0,79.5674,79.5674,79.5329,79.5467,58205.0
2017-08-04 09:30:00,115.35,115.35,115.24,115.33,15608.0,79.464,79.464,79.3882,79.4502,15608.0
2017-08-04 09:35:00,115.32,115.32,115.28,115.28,84365.0,79.4434,79.4434,79.4158,79.4158,84365.0
2017-08-04 09:40:00,115.28,115.3,115.25,115.3,27952.0,79.4158,79.4296,79.3951,79.4296,27952.0
2017-08-04 09:45:00,115.3,115.3,115.22,115.22,4894.0,79.4296,79.4296,79.3745,79.3745,4894.0
2017-08-04 09:50:00,115.24,115.24,115.18,115.19,16128.0,79.3882,79.3882,79.3469,79.3538,16128.0
2017-08-04 09:55:00,115.19,115.19,115.15,115.17,7148.0,79.3538,79.3538,79.3262,79.34,7148.0
2017-08-04 10:00:00,115.17,115.17,115.08,115.09,43069.0,79.34,79.34,79.278,79.2849,43069.0
2017-08-04 10:05:00,115.08,115.12,115.08,115.11,201773.0,79.278,79.3056,79.278,79.2987,201773.0
2017-08-04 10:10:00,115.09,115.13,115.09,115.13,31441.0,79.2849,79.3125,79.2849,79.3125,31441.0
2017-08-04 10:15:00,115.14,115.15,115.09,115.09,64520.0,79.3194,79.3262,79.2849,79.2849,64520.0
2017-08-04 10:20:00,115.1,115.11,115.09,115.09,9712.0,79.2918,79.2987,79.2849,79.2849,9712.0
2017-08-04 10:25:00,115.09,115.12,115.09,115.11,9426.0,79.2849,79.3056,79.2849,79.2987,9426.0
2017-08-04 10:30:00,115.12,115.13,115.1,115.1,8650.0,79.3056,79.3125,79.2918,79.2918,8650.0
2017-08-04 10:35:00,115.1,115.11,115.1,115.1,15387.0,79.2918,79.2987,79.2918,79.2918,15387.0
2017-08-04 10:40:00,115.1,115.13,115.1,115.13,4502.0,79.2918,79.3125,79.2918,79.3125,4502.0
2017-08-04 10:45:00,115.12,115.18,115.12,115.17,6284.0,79.3056,79.3469,79.3056,79.34,6284.0
2017-08-04 10:50:00,115.18,115.18,115.13,115.14,66779.0,79.3469,79.3469,79.3125,79.3194,66779.0
2017-08-04 10:55:00,115.15,115.18,115.13,115.13,5937.0,79.3262,79.3469,79.3125,79.3125,5937.0
2017-08-04 11:00:00,115.13,115.15,115.12,115.14,7505.0,79.3125,79.3262,79.3056,79.3194,7505.0
2017-08-04 11:05:00,115.16,115.17,115.16,115.16,900.0,79.3331,79.34,79.3331,79.3331,900.0
2017-08-04 11:10:00,115.17,115.19,115.16,115.18,3024.0,79.34,79.3538,79.3331,79.3469,3024.0
2017-08-04 11:15:00,115.18,115.18,115.17,115.18,4843.0,79.3469,79.3469,79.34,79.3469,4843.0
2017-08-04 11:20:00,115.18,115.18,115.14,115.14,6128.0,79.3469,79.3469,79.3194,79.3194,6128.0
2017-08-04 11:25:00,115.14,115.14,115.12,115.14,35160.0,79.3194,79.3194,79.3056,79.3194,35160.0
2017-08-04 11:30:00,115.13,115.14,115.12,115.12,6136.0,79.3125,79.3194,79.3056,79.3056,6136.0
2017-08-04 11:35:00,115.13,115.14,115.12,115.13,6611.0,79.3125,79.3194,79.3056,79.3125,6611.0
2017-08-04 11:40:00,115.14,115.17,115.14,115.16,6253.0,79.3194,79.34,79.3194,79.3331,6253.0
2017-08-04 11:45:00,115.17,115.19,115.15,115.17,6649.0,79.34,79.3538,79.3262,79.34,6649.0
2017-08-04 11:50:00,115.17,115.18,115.16,115.18,11526.0,79.34,79.3469,79.3331,79.3469,11526.0
2017-08-04 11:55:00,115.18,115.18,115.15,115.16,2314.0,79.3469,79.3469,79.3262,79.3331,2314.0
2017-08-04 12:00:00,115.17,115.21,115.16,115.2,5171.0,79.34,79.3676,79.3331,79.3607,5171.0
2017-08-04 12:05:00,115.2,115.22,115.19,115.2,4995.0,79.3607,79.3745,79.3538,79.3607,4995.0
2017-08-04 12:10:00,115.2,115.21,115.17,115.17,17036.0,79.3607,79.3676,79.34,79.34,17036.0
2017-08-04 12:15:00,115.18,115.19,115.15,115.17,10649.0,79.3469,79.3538,79.3262,79.34,10649.0
2017-08-04 12:20:00,115.16,115.18,115.15,115.17,12204.0,79.3331,79.3469,79.3262,79.34,12204.0
2017-08-04 12:25:00,115.17,115.19,115.17,115.19,5460.0,79.34,79.3538,79.34,79.3538,5460.0
2017-08-04 12:30:00,115.18,115.22,115.18,115.22,9986.0,79.3469,79.3745,79.3469,79.3745,9986.0
2017-08-04 12:35:00,115.21,115.21,115.17,115.17,5200.0,79.3676,79.3676,79.34,79.34,5200.0
2017-08-04 12:40:00,115.17,115.19,115.17,115.17,2929.0,79.34,79.3538,79.34,79.34,2929.0
2017-08-04 12:45:00,115.17,115.18,115.15,115.15,3879.0,79.34,79.3469,79.3262,79.3262,3879.0
2017-08-04 12:50:00,115.15,115.16,115.15,115.16,732.0,79.3262,79.3331,79.3262,79.3331,732.0
2017-08-04 12:55:00,115.16,115.16,115.14,115.15,5232.0,79.3331,79.3331,79.3194,79.3262,5232.0
2017-08-04 13:00:00,115.13,115.15,115.13,115.14,3044.0,79.3125,79.3262,79.3125,79.3194,3044.0
2017-08-04 13:05:00,115.14,115.17,115.14,115.17,2908.0,79.3194,79.34,79.3194,79.34,2908.0
2017-08-04 13:10:00,115.17,115.17,115.14,115.14,3580.0,79.34,79.34,79.3194,79.3194,3580.0
2017-08-04 13:15:00,115.14,115.17,115.14,115.15,4180.0,79.3194,79.34,79.3194,79.3262,4180.0
2017-08-04 13:20:00,115.15,115.17,115.14,115.17,3118.0,79.3262,79.34,79.3194,79.34,3118.0
2017-08-04 13:25:00,115.15,115.16,115.14,115.16,4060.0,79.3262,79.3331,79.3194,79.3331,4060.0
2017-08-04 13:30:00,115.16,115.17,115.15,115.17,1300.0,79.3331,79.34,79.3262,79.34,1300.0
2017-08-04 13:35:00,115.18,115.19,115.15,115.16,5966.0,79.3469,79.3538,79.3262,79.3331,5966.0
2017-08-04 13:40:00,115.15,115.18,115.15,115.17,6600.0,79.3262,79.3469,79.3262,79.34,6600.0
2017-08-04 13:45:00,115.16,115.18,115.15,115.16,5668.0,79.3331,79.3469,79.3262,79.3331,5668.0
2017-08-04 13:50:00,115.16,115.19,115.16,115.18,5027.0,79.3331,79.3538,79.3331,79.3469,5027.0
2017-08-04 13:55:00,115.17,115.2,115.16,115.19,3388.0,79.34,79.3607,79.3331,79.3538,3388.0
2017-08-04 14:00:00,115.2,115.21,115.18,115.18,3879.0,79.3607,79.3676,79.3469,79.3469,3879.0
2017-08-04 14:05:00,115.19,115.19,115.16,115.16,4266.0,79.3538,79.3538,79.3331,79.3331,4266.0
2017-08-04 14:10:00,115.17,115.19,115.17,115.17,5025.0,79.34,79.3538,79.34,79.34,5025.0
2017-08-04 14:15:00,115.19,115.21,115.18,115.2,4111.0,79.3538,79.3676,79.3469,79.3607,4111.0
2017-08-04 14:20:00,115.19,115.19,115.16,115.17,4000.0,79.3538,79.3538,79.3331,79.34,4000.0
2017-08-04 14:25:00,115.17,115.2,115.17,115.18,5948.0,79.34,79.3607,79.34,79.3469,5948.0
2017-08-04 14:30:00,115.18,115.21,115.18,115.2,9740.0,79.3469,79.3676,79.3469,79.3607,9740.0
2017-08-04 14:35:00,115.2,115.2,115.18,115.18,4851.0,79.3607,79.3607,79.3469,79.3469,4851.0
2017-08-04 14:40:00,115.18,115.19,115.17,115.18,5910.0,79.3469,79.3538,79.34,79.3469,5910.0
2017-08-04 14:45:00,115.18,115.21,115.18,115.18,5377.0,79.3469,79.3676,79.3469,79.3469,5377.0
2017-08-04 14:50:00,115.19,115.19,115.17,115.17,5129.0,79.3538,79.3538,79.34,79.34,5129.0
2017-08-04 14:55:00,115.18,115.19,115.16,115.18,4348.0,79.3469,79.3538,79.3331,79.3469,4348.0
2017-08-04 15:00:00,115.18,115.18,115.15,115.16,4596.0,79.3469,79.3469,79.3262,79.3331,4596.0
2017-08-04 15:05:00,115.16,115.18,115.16,115.16,1010.0,79.3331,79.3469,79.3331,79.3331,1010.0
2017-08-04 15:10:00,115.18,115.18,115.16,115.17,6299.0,79.3469,79.3469,79.3331,79.34,6299.0
2017-08-04 15:15:00,115.16,115.18,115.16,115.18,5163.0,79.3331,79.3469,79.3331,79.3469,5163.0
2017-08-04 15:20:00,115.16,115.21,115.15,115.19,20731.0,79.3331,79.3676,79.3262,79.3538,20731.0
2017-08-04 15:25:00,115.2,115.21,115.19,115.21,2156.0,79.3607,79.3676,79.3538,79.3676,2156.0
2017-08-04 15:30:00,115.2,115.21,115.18,115.18,4582.0,79.3607,79.3676,79.3469,79.3469,4582.0
2017-08-04 15:35:00,115.18,115.19,115.16,115.18,12314.0,79.3469,79.3538,79.3331,79.3469,12314.0
2017-08-04 15:40:00,115.18,115.21,115.18,115.19,11200.0,79.3469,79.3676,79.3469,79.3538,11200.0
2017-08-04 15:45:00,115.19,115.21,115.19,115.2,6842.0,79.3538,79.3676,79.3538,79.3607,6842.0
2017-08-04 15:50:00,115.22,115.24,115.21,115.21,7116.0,79.3745,79.3882,79.3676,79.3676,7116.0
2017-08-04 15:55:00,115.2,115.24,115.2,115.22,16873.0,79.3607,79.3882,79.3607,79.3745,16873.0
2017-08-07 09:30:00,115.15,115.25,115.15,115.24,9973.0,79.3262,79.3951,79.3262,79.3882,9973.0
2017-08-07 09:35:00,115.28,115.33,115.27,115.33,4636.0,79.4158,79.4502,79.4089,79.4502,4636.0
2017-08-07 09:40:00,115.33,115.33,115.3,115.3,2975.0,79.4502,79.4502,79.4296,79.4296,2975.0
2017-08-07 09:45:00,115.32,115.33,115.32,115.33,8375.0,79.4434,79.4502,79.4434,79.4502,8375.0
2017-08-07 09:50:00,115.34,115.36,115.34,115.35,24120.0,79.4571,79.4709,79.4571,79.464,24120.0
2017-08-07 09:55:00,115.36,115.37,115.34,115.34,48590.0,79.4709,79.4778,79.4571,79.4571,48590.0
2017-08-07 10:00:00,115.35,115.35,115.32,115.32,160633.0,79.464,79.464,79.4434,79.4434,160633.0
2017-08-07 10:05:00,115.32,115.33,115.31,115.32,19573.0,79.4434,79.4502,79.4365,79.4434,19573.0
2017-08-07 10:10:00,115.31,115.31,115.29,115.3,6942.0,79.4365,79.4365,79.4227,79.4296,6942.0
2017-08-07 10:15:00,115.3,115.3,115.28,115.29,3165.0,79.4296,79.4296,79.4158,79.4227,3165.0
2017-08-07 10:20:00,115.29,115.31,115.28,115.3,4375.0,79.4227,79.4365,79.4158,79.4296,4375.0
2017-08-07 10:25:00,115.3,115.31,115.3,115.3,687.0,79.4296,79.4365,79.4296,79.4296,687.0
2017-08-07 10:30:00,115.31,115.33,115.31,115.33,7187.0,79.4365,79.4502,79.4365,79.4502,7187.0
2017-08-07 10:35:00,115.34,115.35,115.33,115.35,2754.0,79.4571,79.464,79.4502,79.464,2754.0
2017-08-07 10:40:00,115.33,115.35,115.33,115.34,1922.0,79.4502,79.464,79.4502,79.4571,1922.0
2017-08-07 10:45:00,115.33,115.34,115.32,115.32,9271.0,79.4502,79.4571,79.4434,79.4434,9271.0
2017-08-07 10:50:00,115.33,115.36,115.31,115.35,32748.0,79.4502,79.4709,79.4365,79.464,32748.0
2017-08-07 10:55:00,115.34,115.37,115.32,115.34,38315.0,79.4571,79.4778,79.4434,79.4571,38315.0
2017-08-07 11:00:00,115.36,115.36,115.32,115.33,8997.0,79.4709,79.4709,79.4434,79.4502,8997.0
2017-08-07 11:05:00,115.32,115.34,115.32,115.33,6479.0,79.4434,79.4571,79.4434,79.4502,6479.0
2017-08-07 11:10:00,115.34,115.35,115.33,115.35,7129.0,79.4571,79.464,79.4502,79.464,7129.0
2017-08-07 11:15:00,115.34,115.36,115.34,115.36,17704.0,79.4571,79.4709,79.4571,79.4709,17704.0
2017-08-07 11:20:00,115.36,115.37,115.35,115.37,14879.0,79.4709,79.4778,79.464,79.4778,14879.0
2017-08-07 11:25:00,115.37,115.38,115.37,115.38,1645.0,79.4778,79.4847,79.4778,79.4847,1645.0
2017-08-07 11:30:00,115.38,115.39,115.37,115.39,10919.0,79.4847,79.4916,79.4778,79.4916,10919.0
2017-08-07 11:35:00,115.39,115.41,115.39,115.39,40274.0,79.4916,79.5054,79.4916,79.4916,40274.0
2017-08-07 11:40:00,115.39,115.39,115.38,115.38,2299.0,79.4916,79.4916,79.4847,79.4847,2299.0
2017-08-07 11:45:00,115.39,115.39,115.38,115.38,2031.0,79.4916,79.4916,79.4847,79.4847,2031.0
2017-08-07 11:50:00,115.39,115.39,115.38,115.38,4083.0,79.4916,79.4916,79.4847,79.4847,4083.0
2017-08-07 11:55:00,115.38,115.41,115.37,115.41,29333.0,79.4847,79.5054,79.4778,79.5054,29333.0
2017-08-07 12:00:00,115.41,115.41,115.4,115.41,16245.0,79.5054,79.5054,79.4985,79.5054,16245.0
2017-08-07 12:05:00,115.41,115.42,115.41,115.41,14014.0,79.5054,79.5122,79.5054,79.5054,14014.0
2017-08-07 12:10:00,115.41,115.42,115.4,115.41,2516.0,79.5054,79.5122,79.4985,79.5054,2516.0
2017-08-07 12:15:00,115.41,115.41,115.4,115.41,4430.0,79.5054,79.5054,79.4985,79.5054,4430.0
2017-08-07 12:20:00,115.4,115.41,115.39,115.41,6461.0,79.4985,79.5054,79.4916,79.5054,6461.0
2017-08-07 12:25:00,115.41,115.41,115.38,115.39,7150.0,79.5054,79.5054,79.4847,79.4916,7150.0
2017-08-07 12:30:00,115.39,115.4,115.38,115.4,3114.0,79.4916,79.4985,79.4847,79.4985,3114.0
2017-08-07 12:35:00,115.39,115.39,115.38,115.39,1493.0,79.4916,79.4916,79.4847,79.4916,1493.0
2017-08-07 12:40:00,115.39,115.39,115.38,115.39,1000.0,79.4916,79.4916,79.4847,79.4916,1000.0
2017-08-07 12:45:00,115.39,115.4,115.38,115.39,6125.0,79.4916,79.4985,79.4847,79.4916,6125.0
2017-08-07 12:50:00,115.39,115.4,115.39,115.4,2193.0,79.4916,79.4985,79.4916,79.4985,2193.0
2017-08-07 12:55:00,115.4,115.4,115.39,115.4,2960.0,79.4985,79.4985,79.4916,79.4985,2960.0
2017-08-07 13:00:00,115.4,115.4,115.39,115.4,2304.0,79.4985,79.4985,79.4916,79.4985,2304.0
2017-08-07 13:05:00,115.4,115.42,115.4,115.42,3956.0,79.4985,79.5122,79.4985,79.5122,3956.0
2017-08-07 13:10:00,115.42,115.43,115.41,115.43,5084.0,79.5122,79.5191,79.5054,79.5191,5084.0
2017-08-07 13:15:00,115.43,115.43,115.4,115.41,13646.0,79.5191,79.5191,79.4985,79.5054,13646.0
2017-08-07 13:20:00,115.41,115.41,115.37,115.41,7661.0,79.5054,79.5054,79.4778,79.5054,7661.0
2017-08-07 13:25:00,115.41,115.41,115.4,115.4,1702.0,79.5054,79.5054,79.4985,79.4985,1702.0
2017-08-07 13:30:00,115.4,115.41,115.39,115.39,5083.0,79.4985,79.5054,79.4916,79.4916,5083.0
2017-08-07 13:35:00,115.39,115.41,115.39,115.4,2835.0,79.4916,79.5054,79.4916,79.4985,2835.0
2017-08-07 13:40:00,115.4,115.42,115.39,115.42,2636.0,79.4985,79.5122,79.4916,79.5122,2636.0
2017-08-07 13:45:00,115.42,115.42,115.41,115.42,3711.0,79.5122,79.5122,79.5054,79.5122,3711.0
2017-08-07 13:50:00,115.43,115.43,115.41,115.42,3454.0,79.5191,79.5191,79.5054,79.5122,3454.0
2017-08-07 13:55:00,115.42,115.43,115.41,115.43,5419.0,79.5122,79.5191,79.5054,79.5191,5419.0
2017-08-07 14:00:00,115.43,115.44,115.42,115.43,7248.0,79.5191,79.526,79.5122,79.5191,7248.0
2017-08-07 14:05:00,115.44,115.44,115.43,115.44,800.0,79.526,79.526,79.5191,79.526,800.0
2017-08-07 14:10:00,115.44,115.44,115.39,115.4,28134.0,79.526,79.526,79.4916,79.4985,28134.0
2017-08-07 14:15:00,115.4,115.42,115.39,115.41,18204.0,79.4985,79.5122,79.4916,79.5054,18204.0
2017-08-07 14:20:00,115.41,115.42,115.4,115.41,4198.0,79.5054,79.5122,79.4985,79.5054,4198.0
2017-08-07 14:25:00,115.41,115.42,115.39,115.39,8051.0,79.5054,79.5122,79.4916,79.4916,8051.0
2017-08-07 14:30:00,115.38,115.42,115.37,115.41,9821.0,79.4847,79.5122,79.4778,79.5054,9821.0
2017-08-07 14:35:00,115.42,115.43,115.39,115.4,10954.0,79.5122,79.5191,79.4916,79.4985,10954.0
2017-08-07 14:40:00,115.41,115.42,115.41,115.41,4500.0,79.5054,79.5122,79.5054,79.5054,4500.0
2017-08-07 14:45:00,115.41,115.42,115.4,115.42,5800.0,79.5054,79.5122,79.4985,79.5122,5800.0
2017-08-07 14:50:00,115.42,115.43,115.41,115.42,6280.0,79.5122,79.5191,79.5054,79.5122,6280.0
2017-08-07 14:55:00,115.43,115.44,115.43,115.43,6598.0,79.5191,79.526,79.5191,79.5191,6598.0
2017-08-07 15:00:00,115.43,115.44,115.42,115.44,5976.0,79.5191,79.526,79.5122,79.526,5976.0
2017-08-07 15:05:00,115.44,115.44,115.43,115.44,5935.0,79.526,79.526,79.5191,79.526,5935.0
2017-08-07 15:10:00,115.43,115.44,115.41,115.43,7957.0,79.5191,79.526,79.5054,79.5191,7957.0
2017-08-07 15:15:00,115.43,115.44,115.42,115.43,7156.0,79.5191,79.526,79.5122,79.5191,7156.0
2017-08-07 15:20:00,115.44,115.44,115.41,115.41,9410.0,79.526,79.526,79.5054,79.5054,9410.0
2017-08-07 15:25:00,115.42,115.44,115.42,115.43,8682.0,79.5122,79.526,79.5122,79.5191,8682.0
2017-08-07 15:30:00,115.43,115.43,115.4,115.42,29057.0,79.5191,79.5191,79.4985,79.5122,29057.0
2017-08-07 15:35:00,115.42,115.42,115.41,115.42,13410.0,79.5122,79.5122,79.5054,79.5122,13410.0
2017-08-07 15:40:00,115.43,115.43,115.41,115.42,83525.0,79.5191,79.5191,79.5054,79.5122,83525.0
2017-08-07 15:45:00,115.42,115.43,115.41,115.42,12397.0,79.5122,79.5191,79.5054,79.5122,12397.0
2017-08-07 15:50:00,115.42,115.5,115.42,115.45,71349.0,79.5122,79.5674,79.5122,79.5329,71349.0
2017-08-07 15:55:00,115.45,115.46,115.44,115.44,75976.0,79.5329,79.5398,79.526,79.526,75976.0
2017-08-08 09:30:00,115.34,115.56,115.34,115.52,68809.0,79.4571,79.6087,79.4571,79.5811,68809.0
2017-08-08 09:35:00,115.51,115.54,115.48,115.53,49934.0,79.5742,79.5949,79.5536,79.588,49934.0
2017-08-08 09:40:00,115.54,115.55,115.52,115.52,17878.0,79.5949,79.6018,79.5811,79.5811,17878.0
2017-08-08 09:45:00,115.52,115.52,115.51,115.52,6000.0,79.5811,79.5811,79.5742,79.5811,6000.0
2017-08-08 09:50:00,115.5,115.52,115.5,115.51,2153.0,79.5674,79.5811,79.5674,79.5742,2153.0
2017-08-08 09:55:00,115.51,115.52,115.49,115.5,3138.0,79.5742,79.5811,79.5605,79.5674,3138.0
2017-08-08 10:00:00,115.51,115.51,115.47,115.5,8218.0,79.5742,79.5742,79.5467,79.5674,8218.0
2017-08-08 10:05:00,115.49,115.49,115.44,115.44,14517.0,79.5605,79.5605,79.526,79.526,14517.0
2017-08-08 10:10:00,115.45,115.46,115.43,115.45,45659.0,79.5329,79.5398,79.5191,79.5329,45659.0
2017-08-08 10:15:00,115.44,115.48,115.43,115.47,10692.0,79.526,79.5536,79.5191,79.5467,10692.0
2017-08-08 10:20:00,115.47,115.48,115.45,115.46,1768.0,79.5467,79.5536,79.5329,79.5398,1768.0
2017-08-08 10:25:00,115.46,115.46,115.45,115.45,7434.0,79.5398,79.5398,79.5329,79.5329,7434.0
2017-08-08 10:30:00,115.45,115.45,115.43,115.43,8612.0,79.5329,79.5329,79.5191,79.5191,8612.0
2017-08-08 10:35:00,115.43,115.45,115.43,115.44,44287.0,79.5191,79.5329,79.5191,79.526,44287.0
2017-08-08 10:40:00,115.44,115.44,115.39,115.41,45567.0,79.526,79.526,79.4916,79.5054,45567.0
2017-08-08 10:45:00,115.41,115.42,115.4,115.42,18522.0,79.5054,79.5122,79.4985,79.5122,18522.0
2017-08-08 10:50:00,115.42,115.45,115.41,115.41,19416.0,79.5122,79.5329,79.5054,79.5054,19416.0
2017-08-08 10:55:00,115.41,115.44,115.4,115.41,64723.0,79.5054,79.526,79.4985,79.5054,64723.0
2017-08-08 11:00:00,115.42,115.43,115.4,115.42,28325.0,79.5122,79.5191,79.4985,79.5122,28325.0
2017-08-08 11:05:00,115.42,115.42,115.38,115.39,10489.0,79.5122,79.5122,79.4847,79.4916,10489.0
2017-08-08 11:10:00,115.39,115.4,115.38,115.4,3224.0,79.4916,79.4985,79.4847,79.4985,3224.0
2017-08-08 11:15:00,115.4,115.4,115.39,115.4,1159.0,79.4985,79.4985,79.4916,79.4985,1159.0
2017-08-08 11:20:00,115.39,115.4,115.38,115.39,7144.0,79.4916,79.4985,79.4847,79.4916,7144.0
2017-08-08 11:25:00,115.4,115.41,115.39,115.4,6565.0,79.4985,79.5054,79.4916,79.4985,6565.0
2017-08-08 11:30:00,115.41,115.42,115.41,115.42,1100.0,79.5054,79.5122,79.5054,79.5122,1100.0
2017-08-08 11:35:00,115.42,115.43,115.39,115.4,14669.0,79.5122,79.5191,79.4916,79.4985,14669.0
2017-08-08 11:40:00,115.41,115.42,115.4,115.41,2929.0,79.5054,79.5122,79.4985,79.5054,2929.0
2017-08-08 11:45:00,115.41,115.41,115.39,115.4,31261.0,79.5054,79.5054,79.4916,79.4985,31261.0
2017-08-08 11:50:00,115.41,115.42,115.4,115.41,9461.0,79.5054,79.5122,79.4985,79.5054,9461.0
2017-08-08 11:55:00,115.42,115.42,115.41,115.42,2659.0,79.5122,79.5122,79.5054,79.5122,2659.0
2017-08-08 12:00:00,115.42,115.44,115.42,115.44,800.0,79.5122,79.526,79.5122,79.526,800.0
2017-08-08 12:05:00,115.44,115.45,115.44,115.45,500.0,79.526,79.5329,79.526,79.5329,500.0
2017-08-08 12:10:00,115.44,115.46,115.44,115.46,829.0,79.526,79.5398,79.526,79.5398,829.0
2017-08-08 12:15:00,115.45,115.46,115.45,115.46,4463.0,79.5329,79.5398,79.5329,79.5398,4463.0
2017-08-08 12:20:00,115.45,115.45,115.43,115.44,3628.0,79.5329,79.5329,79.5191,79.526,3628.0
2017-08-08 12:25:00,115.46,115.47,115.45,115.47,3846.0,79.5398,79.5467,79.5329,79.5467,3846.0
2017-08-08 12:30:00,115.46,115.48,115.46,115.47,3125.0,79.5398,79.5536,79.5398,79.5467,3125.0
2017-08-08 12:35:00,115.47,115.47,115.44,115.44,2885.0,79.5467,79.5467,79.526,79.526,2885.0
2017-08-08 12:40:00,115.44,115.45,115.42,115.43,2070.0,79.526,79.5329,79.5122,79.5191,2070.0
2017-08-08 12:45:00,115.42,115.42,115.39,115.41,5549.0,79.5122,79.5122,79.4916,79.5054,5549.0
2017-08-08 12:50:00,115.41,115.41,115.38,115.39,3014.0,79.5054,79.5054,79.4847,79.4916,3014.0
2017-08-08 12:55:00,115.39,115.4,115.38,115.38,1839.0,79.4916,79.4985,79.4847,79.4847,1839.0
2017-08-08 13:00:00,115.39,115.41,115.38,115.41,8699.0,79.4916,79.5054,79.4847,79.5054,8699.0
2017-08-08 13:05:00,115.4,115.43,115.39,115.43,2378.0,79.4985,79.5191,79.4916,79.5191,2378.0
2017-08-08 13:10:00,115.43,115.44,115.43,115.44,400.0,79.5191,79.526,79.5191,79.526,400.0
2017-08-08 13:15:00,115.44,115.44,115.4,115.41,5282.0,79.526,79.526,79.4985,79.5054,5282.0
2017-08-08 13:20:00,115.4,115.41,115.4,115.4,8392.0,79.4985,79.5054,79.4985,79.4985,8392.0
2017-08-08 13:25:00,115.41,115.41,115.37,115.37,9990.0,79.5054,79.5054,79.4778,79.4778,9990.0
2017-08-08 13:30:00,115.34,115.38,115.34,115.36,2535.0,79.4571,79.4847,79.4571,79.4709,2535.0
2017-08-08 13:35:00,115.36,115.4,115.36,115.37,9370.0,79.4709,79.4985,79.4709,79.4778,9370.0
2017-08-08 13:40:00,115.37,115.37,115.37,115.37,1012.0,79.4778,79.4778,79.4778,79.4778,1012.0
2017-08-08 13:45:00,115.38,115.39,115.37,115.37,5068.0,79.4847,79.4916,79.4778,79.4778,5068.0
2017-08-08 13:50:00,115.39,115.39,115.37,115.39,8795.0,79.4916,79.4916,79.4778,79.4916,8795.0
2017-08-08 13:55:00,115.39,115.39,115.38,115.38,3129.0,79.4916,79.4916,79.4847,79.4847,3129.0
2017-08-08 14:00:00,115.37,115.38,115.35,115.36,8425.0,79.4778,79.4847,79.464,79.4709,8425.0
2017-08-08 14:05:00,115.36,115.36,115.35,115.36,1675.0,79.4709,79.4709,79.464,79.4709,1675.0
2017-08-08 14:10:00,115.36,115.36,115.35,115.36,7721.0,79.4709,79.4709,79.464,79.4709,7721.0
2017-08-08 14:15:00,115.36,115.37,115.36,115.36,2801.0,79.4709,79.4778,79.4709,79.4709,2801.0
2017-08-08 14:20:00,115.36,115.37,115.36,115.36,2013.0,79.4709,79.4778,79.4709,79.4709,2013.0
2017-08-08 14:25:00,115.36,115.37,115.36,115.36,3705.0,79.4709,79.4778,79.4709,79.4709,3705.0
2017-08-08 14:30:00,115.36,115.37,115.36,115.36,2290.0,79.4709,79.4778,79.4709,79.4709,2290.0
2017-08-08 14:35:00,115.37,115.38,115.37,115.38,4008.0,79.4778,79.4847,79.4778,79.4847,4008.0
2017-08-08 14:40:00,115.37,115.39,115.37,115.38,5165.0,79.4778,79.4916,79.4778,79.4847,5165.0
2017-08-08 14:45:00,115.37,115.37,115.35,115.35,7099.0,79.4778,79.4778,79.464,79.464,7099.0
2017-08-08 14:50:00,115.35,115.35,115.33,115.34,3519.0,79.464,79.464,79.4502,79.4571,3519.0
2017-08-08 14:55:00,115.34,115.35,115.34,115.34,7237.0,79.4571,79.464,79.4571,79.4571,7237.0
2017-08-08 15:00:00,115.34,115.35,115.33,115.33,1980.0,79.4571,79.464,79.4502,79.4502,1980.0
2017-08-08 15:05:00,115.33,115.34,115.31,115.31,5280.0,79.4502,79.4571,79.4365,79.4365,5280.0
2017-08-08 15:10:00,115.32,115.32,115.31,115.32,10705.0,79.4434,79.4434,79.4365,79.4434,10705.0
2017-08-08 15:15:00,115.32,115.33,115.31,115.32,10915.0,79.4434,79.4502,79.4365,79.4434,10915.0
2017-08-08 15:20:00,115.32,115.32,115.31,115.32,19460.0,79.4434,79.4434,79.4365,79.4434,19460.0
2017-08-08 15:25:00,115.33,115.34,115.27,115.27,43473.0,79.4502,79.4571,79.4089,79.4089,43473.0
2017-08-08 15:30:00,115.28,115.3,115.27,115.27,9644.0,79.4158,79.4296,79.4089,79.4089,9644.0
2017-08-08 15:35:00,115.28,115.28,115.27,115.28,12602.0,79.4158,79.4158,79.4089,79.4158,12602.0
2017-08-08 15:40:00,115.28,115.28,115.26,115.26,29490.0,79.4158,79.4158,79.402,79.402,29490.0
2017-08-08 15:45:00,115.27,115.28,115.26,115.27,9269.0,79.4089,79.4158,79.402,79.4089,9269.0
2017-08-08 15:50:00,115.27,115.29,115.23,115.27,12932.0,79.4089,79.4227,79.3814,79.4089,12932.0
2017-08-08 15:55:00,115.26,115.27,115.2,115.22,38582.0,79.402,79.4089,79.3607,79.3745,38582.0
2017-08-09 09:30:00,115.2,115.24,115.19,115.2,48125.0,79.3607,79.3882,79.3538,79.3607,48125.0
2017-08-09 09:35:00,115.2,115.22,115.16,115.16,139705.0,79.3607,79.3745,79.3331,79.3331,139705.0
2017-08-09 09:40:00,115.19,115.19,115.17,115.18,525.0,79.3538,79.3538,79.34,79.3469,525.0
2017-08-09 09:45:00,115.17,115.21,115.17,115.21,6798.0,79.34,79.3676,79.34,79.3676,6798.0
2017-08-09 09:50:00,115.22,115.22,115.21,115.21,1000.0,79.3745,79.3745,79.3676,79.3676,1000.0
2017-08-09 09:55:00,115.21,115.23,115.2,115.23,12958.0,79.3676,79.3814,79.3607,79.3814,12958.0
2017-08-09 10:00:00,115.23,115.27,115.22,115.27,17761.0,79.3814,79.4089,79.3745,79.4089,17761.0
2017-08-09 10:05:00,115.27,115.27,115.24,115.24,21922.0,79.4089,79.4089,79.3882,79.3882,21922.0
2017-08-09 10:10:00,115.25,115.26,115.24,115.25,6941.0,79.3951,79.402,79.3882,79.3951,6941.0
2017-08-09 10:15:00,115.26,115.27,115.26,115.27,5141.0,79.402,79.4089,79.402,79.4089,5141.0
2017-08-09 10:20:00,115.27,115.27,115.25,115.26,6537.0,79.4089,79.4089,79.3951,79.402,6537.0
2017-08-09 10:25:00,115.27,115.27,115.26,115.27,1886.0,79.4089,79.4089,79.402,79.4089,1886.0
2017-08-09 10:30:00,115.27,115.28,115.27,115.28,17585.0,79.4089,79.4158,79.4089,79.4158,17585.0
2017-08-09 10:35:00,115.28,115.3,115.27,115.28,27397.0,79.4158,79.4296,79.4089,79.4158,27397.0
2017-08-09 10:40:00,115.28,115.29,115.27,115.29,18055.0,79.4158,79.4227,79.4089,79.4227,18055.0
2017-08-09 10:45:00,115.28,115.29,115.24,115.24,45768.0,79.4158,79.4227,79.3882,79.3882,45768.0
2017-08-09 10:50:00,115.25,115.25,115.22,115.24,57592.0,79.3951,79.3951,79.3745,79.3882,57592.0
2017-08-09 10:55:00,115.24,115.24,115.21,115.21,9689.0,79.3882,79.3882,79.3676,79.3676,9689.0
2017-08-09 11:00:00,115.23,115.23,115.22,115.22,6238.0,79.3814,79.3814,79.3745,79.3745,6238.0
2017-08-09 11:05:00,115.22,115.23,115.22,115.23,898.0,79.3745,79.3814,79.3745,79.3814,898.0
2017-08-09 11:10:00,115.23,115.24,115.21,115.22,5900.0,79.3814,79.3882,79.3676,79.3745,5900.0
2017-08-09 11:15:00,115.23,115.23,115.22,115.23,238.0,79.3814,79.3814,79.3745,79.3814,238.0
2017-08-09 11:20:00,115.23,115.24,115.22,115.23,4594.0,79.3814,79.3882,79.3745,79.3814,4594.0
2017-08-09 11:25:00,115.23,115.27,115.23,115.27,2684.0,79.3814,79.4089,79.3814,79.4089,2684.0
2017-08-09 11:30:00,115.26,115.26,115.24,115.25,4405.0,79.402,79.402,79.3882,79.3951,4405.0
2017-08-09 11:35:00,115.25,115.27,115.24,115.27,4283.0,79.3951,79.4089,79.3882,79.4089,4283.0
2017-08-09 11:40:00,115.28,115.28,115.27,115.28,5271.0,79.4158,79.4158,79.4089,79.4158,5271.0
2017-08-09 11:45:00,115.28,115.29,115.27,115.27,12289.0,79.4158,79.4227,79.4089,79.4089,12289.0
2017-08-09 11:50:00,115.28,115.29,115.27,115.27,4456.0,79.4158,79.4227,79.4089,79.4089,4456.0
2017-08-09 11:55:00,115.28,115.29,115.27,115.28,2867.0,79.4158,79.4227,79.4089,79.4158,2867.0
2017-08-09 12:00:00,115.27,115.27,115.26,115.27,3948.0,79.4089,79.4089,79.402,79.4089,3948.0
2017-08-09 12:05:00,115.26,115.28,115.23,115.23,5243.0,79.402,79.4158,79.3814,79.3814,5243.0
2017-08-09 12:10:00,115.23,115.27,115.23,115.26,2903.0,79.3814,79.4089,79.3814,79.402,2903.0
2017-08-09 12:15:00,115.27,115.27,115.22,115.25,9245.0,79.4089,79.4089,79.3745,79.3951,9245.0
2017-08-09 12:20:00,115.23,115.24,115.22,115.23,1801.0,79.3814,79.3882,79.3745,79.3814,1801.0
2017-08-09 12:25:00,115.23,115.24,115.22,115.24,2378.0,79.3814,79.3882,79.3745,79.3882,2378.0
2017-08-09 12:30:00,115.24,115.24,115.23,115.23,1099.0,79.3882,79.3882,79.3814,79.3814,1099.0
2017-08-09 12:35:00,115.24,115.25,115.23,115.23,2089.0,79.3882,79.3951,79.3814,79.3814,2089.0
2017-08-09 12:40:00,115.23,115.23,115.21,115.22,4255.0,79.3814,79.3814,79.3676,79.3745,4255.0
2017-08-09 12:45:00,115.23,115.24,115.22,115.24,1456.0,79.3814,79.3882,79.3745,79.3882,1456.0
2017-08-09 12:50:00,115.24,115.25,115.23,115.23,15436.0,79.3882,79.3951,79.3814,79.3814,15436.0
2017-08-09 12:55:00,115.23,115.24,115.23,115.24,2658.0,79.3814,79.3882,79.3814,79.3882,2658.0
2017-08-09 13:00:00,115.23,115.23,115.22,115.22,2100.0,79.3814,79.3814,79.3745,79.3745,2100.0
2017-08-09 13:05:00,115.22,115.23,115.21,115.23,1124.0,79.3745,79.3814,79.3676,79.3814,1124.0
2017-08-09 13:10:00,115.22,115.23,115.22,115.22,1050.0,79.3745,79.3814,79.3745,79.3745,1050.0
2017-08-09 13:15:00,115.22,115.22,115.21,115.21,50458.0,79.3745,79.3745,79.3676,79.3676,50458.0
2017-08-09 13:20:00,115.21,115.22,115.21,115.22,3484.0,79.3676,79.3745,79.3676,79.3745,3484.0
2017-08-09 13:25:00,115.22,115.22,115.2,115.2,7368.0,79.3745,79.3745,79.3607,79.3607,7368.0
2017-08-09 13:30:00,115.21,115.22,115.2,115.22,11347.0,79.3676,79.3745,79.3607,79.3745,11347.0
2017-08-09 13:35:00,115.21,115.22,115.21,115.22,1101.0,79.3676,79.3745,79.3676,79.3745,1101.0
2017-08-09 13:40:00,115.22,115.22,115.19,115.19,5271.0,79.3745,79.3745,79.3538,79.3538,5271.0
2017-08-09 13:45:00,115.19,115.21,115.18,115.19,25559.0,79.3538,79.3676,79.3469,79.3538,25559.0
2017-08-09 13:50:00,115.2,115.2,115.19,115.19,2619.0,79.3607,79.3607,79.3538,79.3538,2619.0
2017-08-09 13:55:00,115.19,115.19,115.17,115.18,4779.0,79.3538,79.3538,79.34,79.3469,4779.0
2017-08-09 14:00:00,115.18,115.19,115.17,115.19,6855.0,79.3469,79.3538,79.34,79.3538,6855.0
2017-08-09 14:05:00,115.19,115.19,115.18,115.18,4350.0,79.3538,79.3538,79.3469,79.3469,4350.0
2017-08-09 14:10:00,115.19,115.19,115.16,115.16,9578.0,79.3538,79.3538,79.3331,79.3331,9578.0
2017-08-09 14:15:00,115.16,115.17,115.16,115.16,5092.0,79.3331,79.34,79.3331,79.3331,5092.0
2017-08-09 14:20:00,115.16,115.18,115.15,115.17,9930.0,79.3331,79.3469,79.3262,79.34,9930.0
2017-08-09 14:25:00,115.18,115.2,115.17,115.19,7085.0,79.3469,79.3607,79.34,79.3538,7085.0
2017-08-09 14:30:00,115.19,115.2,115.15,115.16,7920.0,79.3538,79.3607,79.3262,79.3331,7920.0
2017-08-09 14:35:00,115.16,115.16,115.15,115.16,4177.0,79.3331,79.3331,79.3262,79.3331,4177.0
2017-08-09 14:40:00,115.16,115.22,115.15,115.22,12867.0,79.3331,79.3745,79.3262,79.3745,12867.0
2017-08-09 14:45:00,115.21,115.21,115.18,115.18,8338.0,79.3676,79.3676,79.3469,79.3469,8338.0
2017-08-09 14:50:00,115.18,115.19,115.17,115.18,4027.0,79.3469,79.3538,79.34,79.3469,4027.0
2017-08-09 14:55:00,115.18,115.19,115.17,115.18,4980.0,79.3469,79.3538,79.34,79.3469,4980.0
2017-08-09 15:00:00,115.18,115.2,115.18,115.19,5014.0,79.3469,79.3607,79.3469,79.3538,5014.0
2017-08-09 15:05:00,115.19,115.19,115.16,115.17,9089.0,79.3538,79.3538,79.3331,79.34,9089.0
2017-08-09 15:10:00,115.17,115.19,115.16,115.18,15574.0,79.34,79.3538,79.3331,79.3469,15574.0
2017-08-09 15:15:00,115.18,115.2,115.17,115.18,7285.0,79.3469,79.3607,79.34,79.3469,7285.0
2017-08-09 15:20:00,115.17,115.18,115.16,115.17,6681.0,79.34,79.3469,79.3331,79.34,6681.0
2017-08-09 15:25:00,115.18,115.21,115.17,115.2,13237.0,79.3469,79.3676,79.34,79.3607,13237.0
2017-08-09 15:30:00,115.21,115.21,115.16,115.16,5952.0,79.3676,79.3676,79.3331,79.3331,5952.0
2017-08-09 15:35:00,115.17,115.18,115.16,115.18,10709.0,79.34,79.3469,79.3331,79.3469,10709.0
2017-08-09 15:40:00,115.19,115.2,115.18,115.19,9660.0,79.3538,79.3607,79.3469,79.3538,9660.0
2017-08-09 15:45:00,115.19,115.23,115.18,115.22,9290.0,79.3538,79.3814,79.3469,79.3745,9290.0
2017-08-09 15:50:00,115.25,115.27,115.2,115.2,30461.0,79.3951,79.4089,79.3607,79.3607,30461.0
2017-08-09 15:55:00,115.2,115.23,115.17,115.23,18324.0,79.3607,79.3814,79.34,79.3814,18324.0
2017-08-10 09:30:00,115.1,115.12,114.98,115.05,92098.0,79.2918,79.3056,79.2091,79.2574,92098.0
2017-08-10 09:35:00,115.05,115.05,115.01,115.01,19885.0,79.2574,79.2574,79.2298,79.2298,19885.0
2017-08-10 09:40:00,115.01,115.01,114.97,114.97,13896.0,79.2298,79.2298,79.2022,79.2022,13896.0
2017-08-10 09:45:00,114.98,114.98,114.94,114.94,21442.0,79.2091,79.2091,79.1816,79.1816,21442.0
2017-08-10 09:50:00,114.94,114.97,114.93,114.97,7524.0,79.1816,79.2022,79.1747,79.2022,7524.0
2017-08-10 09:55:00,114.96,114.96,114.94,114.95,67726.0,79.1954,79.1954,79.1816,79.1885,67726.0
2017-08-10 10:00:00,114.96,114.96,114.95,114.96,7322.0,79.1954,79.1954,79.1885,79.1954,7322.0
2017-08-10 10:05:00,114.95,114.96,114.93,114.94,33288.0,79.1885,79.1954,79.1747,79.1816,33288.0
2017-08-10 10:10:00,114.94,114.95,114.93,114.95,26677.0,79.1816,79.1885,79.1747,79.1885,26677.0
2017-08-10 10:15:00,114.94,114.95,114.94,114.95,12042.0,79.1816,79.1885,79.1816,79.1885,12042.0
2017-08-10 10:20:00,114.95,114.99,114.94,114.96,6788.0,79.1885,79.216,79.1816,79.1954,6788.0
2017-08-10 10:25:00,114.95,114.97,114.93,114.95,15502.0,79.1885,79.2022,79.1747,79.1885,15502.0
2017-08-10 10:30:00,114.94,114.95,114.93,114.95,10387.0,79.1816,79.1885,79.1747,79.1885,10387.0
2017-08-10 10:35:00,114.96,114.96,114.95,114.96,42308.0,79.1954,79.1954,79.1885,79.1954,42308.0
2017-08-10 10:40:00,114.97,114.97,114.95,114.96,20874.0,79.2022,79.2022,79.1885,79.1954,20874.0
2017-08-10 10:45:00,114.96,114.97,114.95,114.97,51887.0,79.1954,79.2022,79.1885,79.2022,51887.0
2017-08-10 10:50:00,114.97,114.97,114.95,114.96,45467.0,79.2022,79.2022,79.1885,79.1954,45467.0
2017-08-10 10:55:00,114.97,114.97,114.93,114.93,34726.0,79.2022,79.2022,79.1747,79.1747,34726.0
2017-08-10 11:00:00,114.93,114.94,114.93,114.93,23862.0,79.1747,79.1816,79.1747,79.1747,23862.0
2017-08-10 11:05:00,114.94,114.96,114.93,114.96,25033.0,79.1816,79.1954,79.1747,79.1954,25033.0
2017-08-10 11:10:00,114.96,114.96,114.94,114.94,11787.0,79.1954,79.1954,79.1816,79.1816,11787.0
2017-08-10 11:15:00,114.95,114.95,114.92,114.93,13498.0,79.1885,79.1885,79.1678,79.1747,13498.0
2017-08-10 11:20:00,114.94,114.94,114.92,114.94,8582.0,79.1816,79.1816,79.1678,79.1816,8582.0
2017-08-10 11:25:00,114.93,114.94,114.91,114.92,23474.0,79.1747,79.1816,79.1609,79.1678,23474.0
2017-08-10 11:30:00,114.91,114.93,114.91,114.92,4571.0,79.1609,79.1747,79.1609,79.1678,4571.0
2017-08-10 11:35:00,114.92,114.92,114.91,114.92,2957.0,79.1678,79.1678,79.1609,79.1678,2957.0
2017-08-10 11:40:00,114.92,114.92,114.87,114.87,17483.0,79.1678,79.1678,79.1334,79.1334,17483.0
2017-08-10 11:45:00,114.87,114.88,114.86,114.87,38510.0,79.1334,79.1402,79.1265,79.1334,38510.0
2017-08-10 11:50:00,114.87,114.88,114.87,114.87,9435.0,79.1334,79.1402,79.1334,79.1334,9435.0
2017-08-10 11:55:00,114.88,114.88,114.86,114.88,14122.0,79.1402,79.1402,79.1265,79.1402,14122.0
2017-08-10 12:00:00,114.87,114.88,114.86,114.86,8237.0,79.1334,79.1402,79.1265,79.1265,8237.0
2017-08-10 12:05:00,114.87,114.87,114.86,114.86,8134.0,79.1334,79.1334,79.1265,79.1265,8134.0
2017-08-10 12:10:00,114.86,114.88,114.86,114.87,7664.0,79.1265,79.1402,79.1265,79.1334,7664.0
2017-08-10 12:15:00,114.86,114.87,114.85,114.86,9784.0,79.1265,79.1334,79.1196,79.1265,9784.0
2017-08-10 12:20:00,114.87,114.87,114.84,114.85,2244.0,79.1334,79.1334,79.1127,79.1196,2244.0
2017-08-10 12:25:00,114.84,114.85,114.84,114.84,869.0,79.1127,79.1196,79.1127,79.1127,869.0
2017-08-10 12:30:00,114.84,114.85,114.83,114.84,35390.0,79.1127,79.1196,79.1058,79.1127,35390.0
2017-08-10 12:35:00,114.84,114.84,114.8,114.82,24601.0,79.1127,79.1127,79.0851,79.0989,24601.0
2017-08-10 12:40:00,114.82,114.84,114.8,114.84,13165.0,79.0989,79.1127,79.0851,79.1127,13165.0
2017-08-10 12:45:00,114.84,114.91,114.84,114.87,15067.0,79.1127,79.1609,79.1127,79.1334,15067.0
2017-08-10 12:50:00,114.88,114.88,114.85,114.88,15998.0,79.1402,79.1402,79.1196,79.1402,15998.0
2017-08-10 12:55:00,114.88,114.92,114.87,114.89,18457.0,79.1402,79.1678,79.1334,79.1471,18457.0
2017-08-10 13:00:00,114.89,114.97,114.89,114.94,25636.0,79.1471,79.2022,79.1471,79.1816,25636.0
2017-08-10 13:05:00,114.95,114.96,114.94,114.95,5600.0,79.1885,79.1954,79.1816,79.1885,5600.0
2017-08-10 13:10:00,114.94,114.95,114.92,114.94,5391.0,79.1816,79.1885,79.1678,79.1816,5391.0
2017-08-10 13:15:00,114.95,114.95,114.91,114.92,6871.0,79.1885,79.1885,79.1609,79.1678,6871.0
2017-08-10 13:20:00,114.93,114.93,114.92,114.93,3380.0,79.1747,79.1747,79.1678,79.1747,3380.0
2017-08-10 13:25:00,114.92,114.93,114.92,114.92,4176.0,79.1678,79.1747,79.1678,79.1678,4176.0
2017-08-10 13:30:00,114.92,114.93,114.92,114.92,2626.0,79.1678,79.1747,79.1678,79.1678,2626.0
2017-08-10 13:35:00,114.92,114.93,114.91,114.91,6832.0,79.1678,79.1747,79.1609,79.1609,6832.0
2017-08-10 13:40:00,114.91,114.92,114.91,114.92,2870.0,79.1609,79.1678,79.1609,79.1678,2870.0
2017-08-10 13:45:00,114.91,114.92,114.91,114.91,2500.0,79.1609,79.1678,79.1609,79.1609,2500.0
2017-08-10 13:50:00,114.91,114.92,114.91,114.91,4396.0,79.1609,79.1678,79.1609,79.1609,4396.0
2017-08-10 13:55:00,114.91,114.92,114.87,114.87,11506.0,79.1609,79.1678,79.1334,79.1334,11506.0
2017-08-10 14:00:00,114.87,114.88,114.85,114.86,10375.0,79.1334,79.1402,79.1196,79.1265,10375.0
2017-08-10 14:05:00,114.85,114.87,114.85,114.87,23570.0,79.1196,79.1334,79.1196,79.1334,23570.0
2017-08-10 14:10:00,114.87,114.88,114.86,114.87,4657.0,79.1334,79.1402,79.1265,79.1334,4657.0
2017-08-10 14:15:00,114.87,114.91,114.87,114.89,7287.0,79.1334,79.1609,79.1334,79.1471,7287.0
2017-08-10 14:20:00,114.9,114.92,114.9,114.91,6011.0,79.154,79.1678,79.154,79.1609,6011.0
2017-08-10 14:25:00,114.91,114.92,114.89,114.89,8635.0,79.1609,79.1678,79.1471,79.1471,8635.0
2017-08-10 14:30:00,114.9,114.94,114.89,114.93,18518.0,79.154,79.1816,79.1471,79.1747,18518.0
2017-08-10 14:35:00,114.91,114.92,114.9,114.91,4168.0,79.1609,79.1678,79.154,79.1609,4168.0
2017-08-10 14:40:00,114.9,114.91,114.88,114.89,15332.0,79.154,79.1609,79.1402,79.1471,15332.0
2017-08-10 14:45:00,114.89,114.92,114.89,114.91,10253.0,79.1471,79.1678,79.1471,79.1609,10253.0
2017-08-10 14:50:00,114.91,114.91,114.89,114.9,6963.0,79.1609,79.1609,79.1471,79.154,6963.0
2017-08-10 14:55:00,114.89,114.9,114.87,114.87,4070.0,79.1471,79.154,79.1334,79.1334,4070.0
2017-08-10 15:00:00,114.87,114.88,114.87,114.88,4182.0,79.1334,79.1402,79.1334,79.1402,4182.0
2017-08-10 15:05:00,114.87,114.9,114.87,114.88,10806.0,79.1334,79.154,79.1334,79.1402,10806.0
2017-08-10 15:10:00,114.87,114.87,114.85,114.86,16084.0,79.1334,79.1334,79.1196,79.1265,16084.0
2017-08-10 15:15:00,114.86,114.87,114.85,114.87,17470.0,79.1265,79.1334,79.1196,79.1334,17470.0
2017-08-10 15:20:00,114.86,114.87,114.85,114.86,12887.0,79.1265,79.1334,79.1196,79.1265,12887.0
2017-08-10 15:25:00,114.86,114.87,114.84,114.85,9667.0,79.1265,79.1334,79.1127,79.1196,9667.0
2017-08-10 15:30:00,114.85,114.85,114.82,114.83,13190.0,79.1196,79.1196,79.0989,79.1058,13190.0
2017-08-10 15:35:00,114.83,114.84,114.82,114.83,18922.0,79.1058,79.1127,79.0989,79.1058,18922.0
2017-08-10 15:40:00,114.83,114.85,114.82,114.82,11953.0,79.1058,79.1196,79.0989,79.0989,11953.0
2017-08-10 15:45:00,114.82,114.82,114.81,114.81,11721.0,79.0989,79.0989,79.092,79.092,11721.0
2017-08-10 15:50:00,114.81,114.81,114.73,114.77,50206.0,79.092,79.092,79.0369,79.0645,50206.0
2017-08-10 15:55:00,114.78,114.8,114.77,114.78,34230.0,79.0714,79.0851,79.0645,79.0714,34230.0
2017-08-11 09:30:00,114.84,114.87,114.84,114.87,8229.0,79.1127,79.1334,79.1127,79.1334,8229.0
2017-08-11 09:35:00,114.83,114.91,114.83,114.86,9217.0,79.1058,79.1609,79.1058,79.1265,9217.0
2017-08-11 09:40:00,114.84,114.88,114.8,114.8,52761.0,79.1127,79.1402,79.0851,79.0851,52761.0
2017-08-11 09:45:00,114.79,114.8,114.79,114.8,21000.0,79.0782,79.0851,79.0782,79.0851,21000.0
2017-08-11 09:50:00,114.8,114.84,114.79,114.82,34419.0,79.0851,79.1127,79.0782,79.0989,34419.0
2017-08-11 09:55:00,114.82,114.86,114.82,114.85,13496.0,79.0989,79.1265,79.0989,79.1196,13496.0
2017-08-11 10:00:00,114.85,114.89,114.84,114.85,8940.0,79.1196,79.1471,79.1127,79.1196,8940.0
2017-08-11 10:05:00,114.85,114.87,114.84,114.86,26984.0,79.1196,79.1334,79.1127,79.1265,26984.0
2017-08-11 10:10:00,114.87,114.91,114.87,114.88,21432.0,79.1334,79.1609,79.1334,79.1402,21432.0
2017-08-11 10:15:00,114.88,114.91,114.88,114.91,3739.0,79.1402,79.1609,79.1402,79.1609,3739.0
2017-08-11 10:20:00,114.91,114.91,114.9,114.91,992.0,79.1609,79.1609,79.154,79.1609,992.0
2017-08-11 10:25:00,114.91,114.92,114.9,114.92,3952.0,79.1609,79.1678,79.154,79.1678,3952.0
2017-08-11 10:30:00,114.92,114.92,114.9,114.9,3733.0,79.1678,79.1678,79.154,79.154,3733.0
2017-08-11 10:35:00,114.9,114.92,114.9,114.91,9963.0,79.154,79.1678,79.154,79.1609,9963.0
2017-08-11 10:40:00,114.91,114.92,114.88,114.88,14820.0,79.1609,79.1678,79.1402,79.1402,14820.0
2017-08-11 10:45:00,114.89,114.92,114.89,114.92,3360.0,79.1471,79.1678,79.1471,79.1678,3360.0
2017-08-11 10:50:00,114.92,114.92,114.91,114.92,2940.0,79.1678,79.1678,79.1609,79.1678,2940.0
2017-08-11 10:55:00,114.92,114.92,114.91,114.92,1005.0,79.1678,79.1678,79.1609,79.1678,1005.0
2017-08-11 11:00:00,114.91,114.93,114.91,114.92,12029.0,79.1609,79.1747,79.1609,79.1678,12029.0
2017-08-11 11:05:00,114.92,114.93,114.92,114.93,12883.0,79.1678,79.1747,79.1678,79.1747,12883.0
2017-08-11 11:10:00,114.93,114.93,114.91,114.91,4610.0,79.1747,79.1747,79.1609,79.1609,4610.0
2017-08-11 11:15:00,114.92,114.93,114.91,114.92,33562.0,79.1678,79.1747,79.1609,79.1678,33562.0
2017-08-11 11:20:00,114.93,114.93,114.9,114.92,7354.0,79.1747,79.1747,79.154,79.1678,7354.0
2017-08-11 11:25:00,114.93,114.93,114.91,114.92,3268.0,79.1747,79.1747,79.1609,79.1678,3268.0
2017-08-11 11:30:00,114.92,114.92,114.9,114.91,22160.0,79.1678,79.1678,79.154,79.1609,22160.0
2017-08-11 11:35:00,114.91,114.91,114.9,114.91,15052.0,79.1609,79.1609,79.154,79.1609,15052.0
2017-08-11 11:40:00,114.91,114.92,114.9,114.92,14954.0,79.1609,79.1678,79.154,79.1678,14954.0
2017-08-11 11:45:00,114.92,114.93,114.92,114.92,8604.0,79.1678,79.1747,79.1678,79.1678,8604.0
2017-08-11 11:50:00,114.91,114.92,114.89,114.89,5449.0,79.1609,79.1678,79.1471,79.1471,5449.0
2017-08-11 11:55:00,114.89,114.9,114.88,114.9,4586.0,79.1471,79.154,79.1402,79.154,4586.0
2017-08-11 12:00:00,114.89,114.89,114.88,114.88,1350.0,79.1471,79.1471,79.1402,79.1402,1350.0
2017-08-11 12:05:00,114.89,114.91,114.88,114.91,4408.0,79.1471,79.1609,79.1402,79.1609,4408.0
2017-08-11 12:10:00,114.91,114.91,114.89,114.9,8005.0,79.1609,79.1609,79.1471,79.154,8005.0
2017-08-11 12:15:00,114.9,114.91,114.89,114.9,8486.0,79.154,79.1609,79.1471,79.154,8486.0
2017-08-11 12:20:00,114.9,114.9,114.89,114.9,7640.0,79.154,79.154,79.1471,79.154,7640.0
2017-08-11 12:25:00,114.9,114.9,114.88,114.9,7058.0,79.154,79.154,79.1402,79.154,7058.0
2017-08-11 12:30:00,114.89,114.9,114.88,114.9,1700.0,79.1471,79.154,79.1402,79.154,1700.0
2017-08-11 12:35:00,114.9,114.92,114.89,114.91,18175.0,79.154,79.1678,79.1471,79.1609,18175.0
2017-08-11 12:40:00,114.92,114.94,114.9,114.93,35031.0,79.1678,79.1816,79.154,79.1747,35031.0
2017-08-11 12:45:00,114.93,114.95,114.93,114.94,7644.0,79.1747,79.1885,79.1747,79.1816,7644.0
2017-08-11 12:50:00,114.95,114.97,114.95,114.95,5736.0,79.1885,79.2022,79.1885,79.1885,5736.0
2017-08-11 12:55:00,114.96,114.98,114.95,114.98,47286.0,79.1954,79.2091,79.1885,79.2091,47286.0
2017-08-11 13:00:00,114.98,114.98,114.96,114.98,2554.0,79.2091,79.2091,79.1954,79.2091,2554.0
2017-08-11 13:05:00,114.99,115.0,114.96,114.98,4852.0,79.216,79.2229,79.1954,79.2091,4852.0
2017-08-11 13:10:00,115.0,115.0,114.98,115.0,1876.0,79.2229,79.2229,79.2091,79.2229,1876.0
2017-08-11 13:15:00,115.0,115.01,115.0,115.01,1113.0,79.2229,79.2298,79.2229,79.2298,1113.0
2017-08-11 13:20:00,115.01,115.01,114.97,114.97,3822.0,79.2298,79.2298,79.2022,79.2022,3822.0
2017-08-11 13:25:00,114.97,114.98,114.96,114.96,1549.0,79.2022,79.2091,79.1954,79.1954,1549.0
2017-08-11 13:30:00,114.97,115.0,114.96,115.0,6318.0,79.2022,79.2229,79.1954,79.2229,6318.0
2017-08-11 13:35:00,115.0,115.0,114.93,114.94,16867.0,79.2229,79.2229,79.1747,79.1816,16867.0
2017-08-11 13:40:00,114.95,114.98,114.95,114.97,2296.0,79.1885,79.2091,79.1885,79.2022,2296.0
2017-08-11 13:45:00,114.98,115.0,114.98,114.99,1093.0,79.2091,79.2229,79.2091,79.216,1093.0
2017-08-11 13:50:00,115.0,115.01,114.99,115.01,2936.0,79.2229,79.2298,79.216,79.2298,2936.0
2017-08-11 13:55:00,115.01,115.01,115.0,115.01,1300.0,79.2298,79.2298,79.2229,79.2298,1300.0
2017-08-11 14:00:00,115.01,115.01,115.0,115.01,982.0,79.2298,79.2298,79.2229,79.2298,982.0
2017-08-11 14:05:00,115.01,115.01,114.96,114.99,13019.0,79.2298,79.2298,79.1954,79.216,13019.0
2017-08-11 14:10:00,114.99,115.01,114.96,114.97,11217.0,79.216,79.2298,79.1954,79.2022,11217.0
2017-08-11 14:15:00,114.97,115.0,114.97,115.0,2635.0,79.2022,79.2229,79.2022,79.2229,2635.0
2017-08-11 14:20:00,115.0,115.0,114.98,114.99,1922.0,79.2229,79.2229,79.2091,79.216,1922.0
2017-08-11 14:25:00,114.99,115.0,114.98,114.99,8509.0,79.216,79.2229,79.2091,79.216,8509.0
2017-08-11 14:30:00,115.0,115.0,114.98,114.99,2984.0,79.2229,79.2229,79.2091,79.216,2984.0
2017-08-11 14:35:00,114.98,114.99,114.95,114.96,5426.0,79.2091,79.216,79.1885,79.1954,5426.0
2017-08-11 14:40:00,114.97,114.99,114.96,114.99,3712.0,79.2022,79.216,79.1954,79.216,3712.0
2017-08-11 14:45:00,114.99,115.0,114.98,114.99,3486.0,79.216,79.2229,79.2091,79.216,3486.0
2017-08-11 14:50:00,114.99,114.99,114.96,114.97,5216.0,79.216,79.216,79.1954,79.2022,5216.0
2017-08-11 14:55:00,114.97,114.98,114.96,114.98,4312.0,79.2022,79.2091,79.1954,79.2091,4312.0
2017-08-11 15:00:00,114.97,114.98,114.95,114.96,6078.0,79.2022,79.2091,79.1885,79.1954,6078.0
2017-08-11 15:05:00,114.97,114.97,114.96,114.96,1303.0,79.2022,79.2022,79.1954,79.1954,1303.0
2017-08-11 15:10:00,114.96,114.96,114.93,114.94,10858.0,79.1954,79.1954,79.1747,79.1816,10858.0
2017-08-11 15:15:00,114.93,114.94,114.93,114.94,2345.0,79.1747,79.1816,79.1747,79.1816,2345.0
2017-08-11 15:20:00,114.93,114.95,114.92,114.94,6717.0,79.1747,79.1885,79.1678,79.1816,6717.0
2017-08-11 15:25:00,114.95,114.96,114.94,114.95,4536.0,79.1885,79.1954,79.1816,79.1885,4536.0
2017-08-11 15:30:00,114.96,114.96,114.93,114.94,1731.0,79.1954,79.1954,79.1747,79.1816,1731.0
2017-08-11 15:35:00,114.95,114.96,114.94,114.96,5723.0,79.1885,79.1954,79.1816,79.1954,5723.0
2017-08-11 15:40:00,114.96,114.97,114.94,114.97,20698.0,79.1954,79.2022,79.1816,79.2022,20698.0
2017-08-11 15:45:00,114.96,114.97,114.96,114.97,4713.0,79.1954,79.2022,79.1954,79.2022,4713.0
2017-08-11 15:50:00,114.97,115.05,114.97,114.98,36587.0,79.2022,79.2574,79.2022,79.2091,36587.0
2017-08-11 15:55:00,114.98,114.98,114.94,114.97,69979.0,79.2091,79.2091,79.1816,79.2022,69979.0
2017-08-14 09:30:00,115.28,115.58,115.27,115.37,9314.0,79.4158,79.6225,79.4089,79.4778,9314.0
2017-08-14 09:35:00,115.37,115.37,115.35,115.36,12071.0,79.4778,79.4778,79.464,79.4709,12071.0
2017-08-14 09:40:00,115.36,115.36,115.35,115.35,20756.0,79.4709,79.4709,79.464,79.464,20756.0
2017-08-14 09:45:00,115.36,115.36,115.35,115.35,59853.0,79.4709,79.4709,79.464,79.464,59853.0
2017-08-14 09:50:00,115.35,115.35,115.33,115.34,4136.0,79.464,79.464,79.4502,79.4571,4136.0
2017-08-14 09:55:00,115.34,115.34,115.33,115.34,3724.0,79.4571,79.4571,79.4502,79.4571,3724.0
2017-08-14 10:00:00,115.34,115.34,115.33,115.34,12599.0,79.4571,79.4571,79.4502,79.4571,12599.0
2017-08-14 10:05:00,115.34,115.34,115.33,115.33,6708.0,79.4571,79.4571,79.4502,79.4502,6708.0
2017-08-14 10:10:00,115.34,115.34,115.33,115.34,7532.0,79.4571,79.4571,79.4502,79.4571,7532.0
2017-08-14 10:15:00,115.33,115.34,115.32,115.33,15290.0,79.4502,79.4571,79.4434,79.4502,15290.0
2017-08-14 10:20:00,115.34,115.34,115.32,115.33,5740.0,79.4571,79.4571,79.4434,79.4502,5740.0
2017-08-14 10:25:00,115.33,115.34,115.32,115.34,18941.0,79.4502,79.4571,79.4434,79.4571,18941.0
2017-08-14 10:30:00,115.34,115.35,115.33,115.35,23914.0,79.4571,79.464,79.4502,79.464,23914.0
2017-08-14 10:35:00,115.35,115.36,115.35,115.35,25821.0,79.464,79.4709,79.464,79.464,25821.0
2017-08-14 10:40:00,115.35,115.36,115.35,115.35,30698.0,79.464,79.4709,79.464,79.464,30698.0
2017-08-14 10:45:00,115.35,115.36,115.35,115.36,5516.0,79.464,79.4709,79.464,79.4709,5516.0
2017-08-14 10:50:00,115.35,115.4,115.35,115.36,16400.0,79.464,79.4985,79.464,79.4709,16400.0
2017-08-14 10:55:00,115.36,115.36,115.35,115.35,499.0,79.4709,79.4709,79.464,79.464,499.0
2017-08-14 11:00:00,115.35,115.36,115.35,115.36,210.0,79.464,79.4709,79.464,79.4709,210.0
2017-08-14 11:05:00,115.36,115.36,115.35,115.36,902.0,79.4709,79.4709,79.464,79.4709,902.0
2017-08-14 11:10:00,115.36,115.38,115.35,115.36,112819.0,79.4709,79.4847,79.464,79.4709,112819.0
2017-08-14 11:15:00,115.36,115.36,115.35,115.36,987.0,79.4709,79.4709,79.464,79.4709,987.0
2017-08-14 11:20:00,115.36,115.36,115.34,115.35,6915.0,79.4709,79.4709,79.4571,79.464,6915.0
2017-08-14 11:25:00,115.35,115.36,115.35,115.36,1930.0,79.464,79.4709,79.464,79.4709,1930.0
2017-08-14 11:30:00,115.36,115.36,115.35,115.36,7442.0,79.4709,79.4709,79.464,79.4709,7442.0
2017-08-14 11:35:00,115.36,115.36,115.35,115.36,3132.0,79.4709,79.4709,79.464,79.4709,3132.0
2017-08-14 11:40:00,115.36,115.37,115.35,115.37,3786.0,79.4709,79.4778,79.464,79.4778,3786.0
2017-08-14 11:45:00,115.38,115.41,115.37,115.41,3229.0,79.4847,79.5054,79.4778,79.5054,3229.0
2017-08-14 11:50:00,115.4,115.4,115.37,115.37,22241.0,79.4985,79.4985,79.4778,79.4778,22241.0
2017-08-14 11:55:00,115.37,115.38,115.35,115.36,14385.0,79.4778,79.4847,79.464,79.4709,14385.0
2017-08-14 12:00:00,115.36,115.38,115.36,115.37,24907.0,79.4709,79.4847,79.4709,79.4778,24907.0
2017-08-14 12:05:00,115.37,115.38,115.36,115.37,6310.0,79.4778,79.4847,79.4709,79.4778,6310.0
2017-08-14 12:10:00,115.36,115.37,115.35,115.36,2381.0,79.4709,79.4778,79.464,79.4709,2381.0
2017-08-14 12:15:00,115.36,115.37,115.36,115.36,972.0,79.4709,79.4778,79.4709,79.4709,972.0
2017-08-14 12:20:00,115.36,115.37,115.36,115.37,1033.0,79.4709,79.4778,79.4709,79.4778,1033.0
2017-08-14 12:25:00,115.37,115.38,115.36,115.36,16241.0,79.4778,79.4847,79.4709,79.4709,16241.0
2017-08-14 12:30:00,115.36,115.36,115.34,115.35,5796.0,79.4709,79.4709,79.4571,79.464,5796.0
2017-08-14 12:35:00,115.35,115.35,115.34,115.35,570.0,79.464,79.464,79.4571,79.464,570.0
2017-08-14 12:40:00,115.35,115.35,115.34,115.35,1172.0,79.464,79.464,79.4571,79.464,1172.0
2017-08-14 12:45:00,115.35,115.35,115.35,115.35,0.0,79.464,79.464,79.464,79.464,0.0
2017-08-14 12:50:00,115.35,115.35,115.34,115.35,130.0,79.464,79.464,79.4571,79.464,130.0
2017-08-14 12:55:00,115.34,115.35,115.34,115.34,1521.0,79.4571,79.464,79.4571,79.4571,1521.0
2017-08-14 13:00:00,115.33,115.33,115.32,115.32,4645.0,79.4502,79.4502,79.4434,79.4434,4645.0
2017-08-14 13:05:00,115.33,115.33,115.32,115.33,7948.0,79.4502,79.4502,79.4434,79.4502,7948.0
2017-08-14 13:10:00,115.33,115.33,115.32,115.33,7864.0,79.4502,79.4502,79.4434,79.4502,7864.0
2017-08-14 13:15:00,115.33,115.33,115.32,115.33,5985.0,79.4502,79.4502,79.4434,79.4502,5985.0
2017-08-14 13:20:00,115.33,115.33,115.3,115.31,16556.0,79.4502,79.4502,79.4296,79.4365,16556.0
2017-08-14 13:25:00,115.31,115.34,115.31,115.34,1520.0,79.4365,79.4571,79.4365,79.4571,1520.0
2017-08-14 13:30:00,115.34,115.34,115.33,115.34,1417.0,79.4571,79.4571,79.4502,79.4571,1417.0
2017-08-14 13:35:00,115.34,115.34,115.33,115.34,1738.0,79.4571,79.4571,79.4502,79.4571,1738.0
2017-08-14 13:40:00,115.34,115.34,115.33,115.34,32318.0,79.4571,79.4571,79.4502,79.4571,32318.0
2017-08-14 13:45:00,115.34,115.35,115.27,115.27,53117.0,79.4571,79.464,79.4089,79.4089,53117.0
2017-08-14 13:50:00,115.28,115.3,115.27,115.29,36571.0,79.4158,79.4296,79.4089,79.4227,36571.0
2017-08-14 13:55:00,115.29,115.3,115.29,115.3,1439.0,79.4227,79.4296,79.4227,79.4296,1439.0
2017-08-14 14:00:00,115.29,115.32,115.29,115.32,5384.0,79.4227,79.4434,79.4227,79.4434,5384.0
2017-08-14 14:05:00,115.32,115.33,115.32,115.33,1400.0,79.4434,79.4502,79.4434,79.4502,1400.0
2017-08-14 14:10:00,115.33,115.33,115.29,115.3,32458.0,79.4502,79.4502,79.4227,79.4296,32458.0
2017-08-14 14:15:00,115.3,115.31,115.28,115.31,2056.0,79.4296,79.4365,79.4158,79.4365,2056.0
2017-08-14 14:20:00,115.32,115.33,115.31,115.32,1954.0,79.4434,79.4502,79.4365,79.4434,1954.0
2017-08-14 14:25:00,115.32,115.34,115.31,115.32,7700.0,79.4434,79.4571,79.4365,79.4434,7700.0
2017-08-14 14:30:00,115.33,115.34,115.33,115.34,1565.0,79.4502,79.4571,79.4502,79.4571,1565.0
2017-08-14 14:35:00,115.33,115.33,115.32,115.33,2948.0,79.4502,79.4502,79.4434,79.4502,2948.0
2017-08-14 14:40:00,115.33,115.34,115.32,115.34,8458.0,79.4502,79.4571,79.4434,79.4571,8458.0
2017-08-14 14:45:00,115.34,115.34,115.32,115.33,3034.0,79.4571,79.4571,79.4434,79.4502,3034.0
2017-08-14 14:50:00,115.31,115.32,115.3,115.31,5541.0,79.4365,79.4434,79.4296,79.4365,5541.0
2017-08-14 14:55:00,115.3,115.34,115.28,115.32,9247.0,79.4296,79.4571,79.4158,79.4434,9247.0
2017-08-14 15:00:00,115.31,115.31,115.29,115.29,1790.0,79.4365,79.4365,79.4227,79.4227,1790.0
2017-08-14 15:05:00,115.3,115.3,115.27,115.27,13156.0,79.4296,79.4296,79.4089,79.4089,13156.0
2017-08-14 15:10:00,115.28,115.29,115.27,115.28,7866.0,79.4158,79.4227,79.4089,79.4158,7866.0
2017-08-14 15:15:00,115.27,115.29,115.26,115.28,23404.0,79.4089,79.4227,79.402,79.4158,23404.0
2017-08-14 15:20:00,115.28,115.28,115.27,115.28,6253.0,79.4158,79.4158,79.4089,79.4158,6253.0
2017-08-14 15:25:00,115.28,115.28,115.27,115.28,11050.0,79.4158,79.4158,79.4089,79.4158,11050.0
2017-08-14 15:30:00,115.28,115.28,115.25,115.26,55029.0,79.4158,79.4158,79.3951,79.402,55029.0
2017-08-14 15:35:00,115.26,115.26,115.24,115.26,13523.0,79.402,79.402,79.3882,79.402,13523.0
2017-08-14 15:40:00,115.26,115.27,115.25,115.26,6677.0,79.402,79.4089,79.3951,79.402,6677.0
2017-08-14 15:45:00,115.25,115.27,115.25,115.27,4395.0,79.3951,79.4089,79.3951,79.4089,4395.0
2017-08-14 15:50:00,115.25,115.27,115.2,115.26,41320.0,79.3951,79.4089,79.3607,79.402,41320.0
2017-08-14 15:55:00,115.27,115.28,115.24,115.24,44329.0,79.4089,79.4158,79.3882,79.3882,44329.0
2017-08-15 09:30:00,115.26,115.26,115.15,115.18,100702.0,79.402,79.402,79.3262,79.3469,100702.0
2017-08-15 09:35:00,115.2,115.2,115.14,115.17,94360.0,79.3607,79.3607,79.3194,79.34,94360.0
2017-08-15 09:40:00,115.17,115.22,115.17,115.22,2915.0,79.34,79.3745,79.34,79.3745,2915.0
2017-08-15 09:45:00,115.22,115.22,115.17,115.17,16190.0,79.3745,79.3745,79.34,79.34,16190.0
2017-08-15 09:50:00,115.2,115.21,115.2,115.21,4374.0,79.3607,79.3676,79.3607,79.3676,4374.0
2017-08-15 09:55:00,115.2,115.25,115.2,115.25,6996.0,79.3607,79.3951,79.3607,79.3951,6996.0
2017-08-15 10:00:00,115.23,115.24,115.17,115.18,70801.0,79.3814,79.3882,79.34,79.3469,70801.0
2017-08-15 10:05:00,115.17,115.18,115.15,115.15,32028.0,79.34,79.3469,79.3262,79.3262,32028.0
2017-08-15 10:10:00,115.16,115.17,115.12,115.14,60565.0,79.3331,79.34,79.3056,79.3194,60565.0
2017-08-15 10:15:00,115.14,115.14,115.13,115.14,5949.0,79.3194,79.3194,79.3125,79.3194,5949.0
2017-08-15 10:20:00,115.14,115.14,115.13,115.14,24111.0,79.3194,79.3194,79.3125,79.3194,24111.0
2017-08-15 10:25:00,115.14,115.14,115.12,115.13,46126.0,79.3194,79.3194,79.3056,79.3125,46126.0
2017-08-15 10:30:00,115.13,115.13,115.11,115.12,31912.0,79.3125,79.3125,79.2987,79.3056,31912.0
2017-08-15 10:35:00,115.12,115.12,115.1,115.12,56077.0,79.3056,79.3056,79.2918,79.3056,56077.0
2017-08-15 10:40:00,115.12,115.12,115.11,115.12,20011.0,79.3056,79.3056,79.2987,79.3056,20011.0
2017-08-15 10:45:00,115.12,115.12,115.09,115.1,29420.0,79.3056,79.3056,79.2849,79.2918,29420.0
2017-08-15 10:50:00,115.1,115.11,115.08,115.09,49805.0,79.2918,79.2987,79.278,79.2849,49805.0
2017-08-15 10:55:00,115.1,115.15,115.09,115.11,36120.0,79.2918,79.3262,79.2849,79.2987,36120.0
2017-08-15 11:00:00,115.1,115.11,115.1,115.1,15300.0,79.2918,79.2987,79.2918,79.2918,15300.0
2017-08-15 11:05:00,115.11,115.11,115.09,115.1,13792.0,79.2987,79.2987,79.2849,79.2918,13792.0
2017-08-15 11:10:00,115.1,115.11,115.1,115.11,14648.0,79.2918,79.2987,79.2918,79.2987,14648.0
2017-08-15 11:15:00,115.1,115.11,115.1,115.1,21166.0,79.2918,79.2987,79.2918,79.2918,21166.0
2017-08-15 11:20:00,115.11,115.13,115.1,115.13,27669.0,79.2987,79.3125,79.2918,79.3125,27669.0
2017-08-15 11:25:00,115.13,115.15,115.12,115.14,24825.0,79.3125,79.3262,79.3056,79.3194,24825.0
2017-08-15 11:30:00,115.13,115.14,115.12,115.13,10873.0,79.3125,79.3194,79.3056,79.3125,10873.0
2017-08-15 11:35:00,115.13,115.15,115.12,115.14,27761.0,79.3125,79.3262,79.3056,79.3194,27761.0
2017-08-15 11:40:00,115.14,115.15,115.13,115.15,37861.0,79.3194,79.3262,79.3125,79.3262,37861.0
2017-08-15 11:45:00,115.15,115.15,115.12,115.13,13896.0,79.3262,79.3262,79.3056,79.3125,13896.0
2017-08-15 11:50:00,115.14,115.14,115.12,115.13,18271.0,79.3194,79.3194,79.3056,79.3125,18271.0
2017-08-15 11:55:00,115.13,115.13,115.12,115.13,19380.0,79.3125,79.3125,79.3056,79.3125,19380.0
2017-08-15 12:00:00,115.13,115.13,115.12,115.13,17730.0,79.3125,79.3125,79.3056,79.3125,17730.0
2017-08-15 12:05:00,115.13,115.13,115.12,115.13,10413.0,79.3125,79.3125,79.3056,79.3125,10413.0
2017-08-15 12:10:00,115.13,115.13,115.12,115.13,15116.0,79.3125,79.3125,79.3056,79.3125,15116.0
2017-08-15 12:15:00,115.13,115.13,115.12,115.13,17556.0,79.3125,79.3125,79.3056,79.3125,17556.0
2017-08-15 12:20:00,115.13,115.13,115.12,115.13,12353.0,79.3125,79.3125,79.3056,79.3125,12353.0
2017-08-15 12:25:00,115.13,115.13,115.12,115.13,12580.0,79.3125,79.3125,79.3056,79.3125,12580.0
2017-08-15 12:30:00,115.13,115.13,115.12,115.13,9241.0,79.3125,79.3125,79.3056,79.3125,9241.0
2017-08-15 12:35:00,115.13,115.13,115.12,115.13,12217.0,79.3125,79.3125,79.3056,79.3125,12217.0
2017-08-15 12:40:00,115.13,115.13,115.12,115.13,9300.0,79.3125,79.3125,79.3056,79.3125,9300.0
2017-08-15 12:45:00,115.13,115.13,115.12,115.13,11535.0,79.3125,79.3125,79.3056,79.3125,11535.0
2017-08-15 12:50:00,115.12,115.13,115.11,115.12,27824.0,79.3056,79.3125,79.2987,79.3056,27824.0
2017-08-15 12:55:00,115.12,115.12,115.11,115.12,5569.0,79.3056,79.3056,79.2987,79.3056,5569.0
2017-08-15 13:00:00,115.12,115.12,115.11,115.12,22210.0,79.3056,79.3056,79.2987,79.3056,22210.0
2017-08-15 13:05:00,115.12,115.12,115.11,115.12,9573.0,79.3056,79.3056,79.2987,79.3056,9573.0
2017-08-15 13:10:00,115.12,115.12,115.11,115.12,6725.0,79.3056,79.3056,79.2987,79.3056,6725.0
2017-08-15 13:15:00,115.11,115.12,115.1,115.12,23296.0,79.2987,79.3056,79.2918,79.3056,23296.0
2017-08-15 13:20:00,115.11,115.12,115.11,115.11,20518.0,79.2987,79.3056,79.2987,79.2987,20518.0
2017-08-15 13:25:00,115.12,115.12,115.11,115.12,9137.0,79.3056,79.3056,79.2987,79.3056,9137.0
2017-08-15 13:30:00,115.12,115.12,115.11,115.11,9271.0,79.3056,79.3056,79.2987,79.2987,9271.0
2017-08-15 13:35:00,115.11,115.12,115.11,115.12,11837.0,79.2987,79.3056,79.2987,79.3056,11837.0
2017-08-15 13:40:00,115.12,115.12,115.11,115.12,14100.0,79.3056,79.3056,79.2987,79.3056,14100.0
2017-08-15 13:45:00,115.12,115.12,115.11,115.12,17220.0,79.3056,79.3056,79.2987,79.3056,17220.0
2017-08-15 13:50:00,115.12,115.12,115.11,115.12,13674.0,79.3056,79.3056,79.2987,79.3056,13674.0
2017-08-15 13:55:00,115.12,115.12,115.11,115.12,16277.0,79.3056,79.3056,79.2987,79.3056,16277.0
2017-08-15 14:00:00,115.12,115.12,115.11,115.12,10819.0,79.3056,79.3056,79.2987,79.3056,10819.0
2017-08-15 14:05:00,115.12,115.12,115.11,115.12,13794.0,79.3056,79.3056,79.2987,79.3056,13794.0
2017-08-15 14:10:00,115.12,115.12,115.11,115.12,23600.0,79.3056,79.3056,79.2987,79.3056,23600.0
2017-08-15 14:15:00,115.12,115.12,115.11,115.12,9438.0,79.3056,79.3056,79.2987,79.3056,9438.0
2017-08-15 14:20:00,115.12,115.12,115.11,115.12,11303.0,79.3056,79.3056,79.2987,79.3056,11303.0
2017-08-15 14:25:00,115.12,115.12,115.11,115.11,22892.0,79.3056,79.3056,79.2987,79.2987,22892.0
2017-08-15 14:30:00,115.12,115.12,115.11,115.12,18564.0,79.3056,79.3056,79.2987,79.3056,18564.0
2017-08-15 14:35:00,115.12,115.12,115.11,115.12,15854.0,79.3056,79.3056,79.2987,79.3056,15854.0
2017-08-15 14:40:00,115.12,115.12,115.11,115.12,11078.0,79.3056,79.3056,79.2987,79.3056,11078.0
2017-08-15 14:45:00,115.12,115.12,115.11,115.12,15443.0,79.3056,79.3056,79.2987,79.3056,15443.0
2017-08-15 14:50:00,115.12,115.12,115.11,115.12,21300.0,79.3056,79.3056,79.2987,79.3056,21300.0
2017-08-15 14:55:00,115.12,115.12,115.11,115.11,12477.0,79.3056,79.3056,79.2987,79.2987,12477.0
2017-08-15 15:00:00,115.12,115.12,115.11,115.12,22201.0,79.3056,79.3056,79.2987,79.3056,22201.0
2017-08-15 15:05:00,115.12,115.14,115.12,115.14,12869.0,79.3056,79.3194,79.3056,79.3194,12869.0
2017-08-15 15:10:00,115.14,115.14,115.13,115.14,22522.0,79.3194,79.3194,79.3125,79.3194,22522.0
2017-08-15 15:15:00,115.14,115.14,115.13,115.14,11036.0,79.3194,79.3194,79.3125,79.3194,11036.0
2017-08-15 15:20:00,115.14,115.14,115.13,115.14,21350.0,79.3194,79.3194,79.3125,79.3194,21350.0
2017-08-15 15:25:00,115.14,115.14,115.13,115.13,27495.0,79.3194,79.3194,79.3125,79.3125,27495.0
2017-08-15 15:30:00,115.13,115.15,115.13,115.15,25868.0,79.3125,79.3262,79.3125,79.3262,25868.0
2017-08-15 15:35:00,115.15,115.21,115.15,115.19,27229.0,79.3262,79.3676,79.3262,79.3538,27229.0
2017-08-15 15:40:00,115.2,115.22,115.2,115.22,24560.0,79.3607,79.3745,79.3607,79.3745,24560.0
2017-08-15 15:45:00,115.22,115.24,115.21,115.21,44585.0,79.3745,79.3882,79.3676,79.3676,44585.0
2017-08-15 15:50:00,115.22,115.34,115.22,115.25,39541.0,79.3745,79.4571,79.3745,79.3951,39541.0
2017-08-15 15:55:00,115.26,115.26,115.23,115.23,55229.0,79.402,79.402,79.3814,79.3814,55229.0
2017-08-16 09:30:00,115.4,115.42,115.4,115.4,16874.0,79.4985,79.5122,79.4985,79.4985,16874.0
2017-08-16 09:35:00,115.42,115.42,115.37,115.4,2806.0,79.5122,79.5122,79.4778,79.4985,2806.0
2017-08-16 09:40:00,115.4,115.41,115.39,115.4,720.0,79.4985,79.5054,79.4916,79.4985,720.0
2017-08-16 09:45:00,115.4,115.42,115.4,115.4,4698.0,79.4985,79.5122,79.4985,79.4985,4698.0
2017-08-16 09:50:00,115.41,115.41,115.39,115.4,2918.0,79.5054,79.5054,79.4916,79.4985,2918.0
2017-08-16 09:55:00,115.41,115.42,115.4,115.4,8754.0,79.5054,79.5122,79.4985,79.4985,8754.0
2017-08-16 10:00:00,115.41,115.41,115.4,115.41,1143.0,79.5054,79.5054,79.4985,79.5054,1143.0
2017-08-16 10:05:00,115.41,115.42,115.39,115.4,2781.0,79.5054,79.5122,79.4916,79.4985,2781.0
2017-08-16 10:10:00,115.39,115.4,115.39,115.4,2475.0,79.4916,79.4985,79.4916,79.4985,2475.0
2017-08-16 10:15:00,115.4,115.41,115.38,115.4,5318.0,79.4985,79.5054,79.4847,79.4985,5318.0
2017-08-16 10:20:00,115.4,115.4,115.39,115.4,450.0,79.4985,79.4985,79.4916,79.4985,450.0
2017-08-16 10:25:00,115.39,115.4,115.39,115.4,4295.0,79.4916,79.4985,79.4916,79.4985,4295.0
2017-08-16 10:30:00,115.4,115.41,115.39,115.4,18721.0,79.4985,79.5054,79.4916,79.4985,18721.0
2017-08-16 10:35:00,115.4,115.42,115.39,115.41,27970.0,79.4985,79.5122,79.4916,79.5054,27970.0
2017-08-16 10:40:00,115.41,115.42,115.4,115.41,7743.0,79.5054,79.5122,79.4985,79.5054,7743.0
2017-08-16 10:45:00,115.41,115.41,115.4,115.41,530.0,79.5054,79.5054,79.4985,79.5054,530.0
2017-08-16 10:50:00,115.41,115.42,115.4,115.41,7908.0,79.5054,79.5122,79.4985,79.5054,7908.0
2017-08-16 10:55:00,115.41,115.41,115.4,115.41,3412.0,79.5054,79.5054,79.4985,79.5054,3412.0
2017-08-16 11:00:00,115.41,115.41,115.4,115.41,2454.0,79.5054,79.5054,79.4985,79.5054,2454.0
2017-08-16 11:05:00,115.41,115.41,115.38,115.38,14642.0,79.5054,79.5054,79.4847,79.4847,14642.0
2017-08-16 11:10:00,115.38,115.39,115.38,115.39,5984.0,79.4847,79.4916,79.4847,79.4916,5984.0
2017-08-16 11:15:00,115.38,115.39,115.38,115.38,2359.0,79.4847,79.4916,79.4847,79.4847,2359.0
2017-08-16 11:20:00,115.38,115.39,115.37,115.38,9997.0,79.4847,79.4916,79.4778,79.4847,9997.0
2017-08-16 11:25:00,115.38,115.39,115.38,115.39,2411.0,79.4847,79.4916,79.4847,79.4916,2411.0
2017-08-16 11:30:00,115.39,115.4,115.36,115.38,50128.0,79.4916,79.4985,79.4709,79.4847,50128.0
2017-08-16 11:35:00,115.37,115.37,115.36,115.37,5701.0,79.4778,79.4778,79.4709,79.4778,5701.0
2017-08-16 11:40:00,115.36,115.37,115.36,115.36,2414.0,79.4709,79.4778,79.4709,79.4709,2414.0
2017-08-16 11:45:00,115.37,115.37,115.36,115.37,3015.0,79.4778,79.4778,79.4709,79.4778,3015.0
2017-08-16 11:50:00,115.36,115.36,115.35,115.35,3400.0,79.4709,79.4709,79.464,79.464,3400.0
2017-08-16 11:55:00,115.36,115.36,115.34,115.34,4696.0,79.4709,79.4709,79.4571,79.4571,4696.0
2017-08-16 12:00:00,115.35,115.37,115.34,115.36,22855.0,79.464,79.4778,79.4571,79.4709,22855.0
2017-08-16 12:05:00,115.36,115.37,115.36,115.37,13642.0,79.4709,79.4778,79.4709,79.4778,13642.0
2017-08-16 12:10:00,115.36,115.37,115.35,115.36,3228.0,79.4709,79.4778,79.464,79.4709,3228.0
2017-08-16 12:15:00,115.36,115.36,115.36,115.36,1051.0,79.4709,79.4709,79.4709,79.4709,1051.0
2017-08-16 12:20:00,115.36,115.37,115.35,115.36,37736.0,79.4709,79.4778,79.464,79.4709,37736.0
2017-08-16 12:25:00,115.35,115.36,115.33,115.34,21530.0,79.464,79.4709,79.4502,79.4571,21530.0
2017-08-16 12:30:00,115.34,115.35,115.34,115.34,35256.0,79.4571,79.464,79.4571,79.4571,35256.0
2017-08-16 12:35:00,115.35,115.36,115.32,115.33,32022.0,79.464,79.4709,79.4434,79.4502,32022.0
2017-08-16 12:40:00,115.33,115.33,115.32,115.33,25667.0,79.4502,79.4502,79.4434,79.4502,25667.0
2017-08-16 12:45:00,115.33,115.33,115.32,115.33,14476.0,79.4502,79.4502,79.4434,79.4502,14476.0
2017-08-16 12:50:00,115.33,115.33,115.32,115.32,13800.0,79.4502,79.4502,79.4434,79.4434,13800.0
2017-08-16 12:55:00,115.32,115.34,115.32,115.33,33017.0,79.4434,79.4571,79.4434,79.4502,33017.0
2017-08-16 13:00:00,115.33,115.33,115.32,115.33,27528.0,79.4502,79.4502,79.4434,79.4502,27528.0
2017-08-16 13:05:00,115.33,115.33,115.32,115.33,61593.0,79.4502,79.4502,79.4434,79.4502,61593.0
2017-08-16 13:10:00,115.33,115.34,115.32,115.33,36860.0,79.4502,79.4571,79.4434,79.4502,36860.0
2017-08-16 13:15:00,115.33,115.33,115.31,115.32,44995.0,79.4502,79.4502,79.4365,79.4434,44995.0
2017-08-16 13:20:00,115.33,115.35,115.32,115.34,14464.0,79.4502,79.464,79.4434,79.4571,14464.0
2017-08-16 13:25:00,115.36,115.36,115.32,115.32,1312.0,79.4709,79.4709,79.4434,79.4434,1312.0
2017-08-16 13:30:00,115.32,115.32,115.32,115.32,100.0,79.4434,79.4434,79.4434,79.4434,100.0
2017-08-16 13:35:00,115.32,115.35,115.32,115.35,50033.0,79.4434,79.464,79.4434,79.464,50033.0
2017-08-16 13:40:00,115.35,115.35,115.34,115.34,235.0,79.464,79.464,79.4571,79.4571,235.0
2017-08-16 13:45:00,115.34,115.35,115.34,115.35,1457.0,79.4571,79.464,79.4571,79.464,1457.0
2017-08-16 13:50:00,115.35,115.35,115.34,115.35,1970.0,79.464,79.464,79.4571,79.464,1970.0
2017-08-16 13:55:00,115.35,115.44,115.35,115.39,35530.0,79.464,79.526,79.464,79.4916,35530.0
2017-08-16 14:00:00,115.39,115.44,115.37,115.41,13848.0,79.4916,79.526,79.4778,79.5054,13848.0
2017-08-16 14:05:00,115.41,115.44,115.4,115.44,72362.0,79.5054,79.526,79.4985,79.526,72362.0
2017-08-16 14:10:00,115.42,115.44,115.41,115.44,57985.0,79.5122,79.526,79.5054,79.526,57985.0
2017-08-16 14:15:00,115.44,115.44,115.42,115.43,15306.0,79.526,79.526,79.5122,79.5191,15306.0
2017-08-16 14:20:00,115.43,115.44,115.42,115.44,19435.0,79.5191,79.526,79.5122,79.526,19435.0
2017-08-16 14:25:00,115.44,115.47,115.43,115.47,34676.0,79.526,79.5467,79.5191,79.5467,34676.0
2017-08-16 14:30:00,115.46,115.47,115.44,115.44,12279.0,79.5398,79.5467,79.526,79.526,12279.0
2017-08-16 14:35:00,115.45,115.45,115.44,115.45,9415.0,79.5329,79.5329,79.526,79.5329,9415.0
2017-08-16 14:40:00,115.45,115.45,115.42,115.42,9062.0,79.5329,79.5329,79.5122,79.5122,9062.0
2017-08-16 14:45:00,115.43,115.43,115.41,115.42,11079.0,79.5191,79.5191,79.5054,79.5122,11079.0
2017-08-16 14:50:00,115.42,115.42,115.41,115.42,14832.0,79.5122,79.5122,79.5054,79.5122,14832.0
2017-08-16 14:55:00,115.42,115.43,115.41,115.43,13380.0,79.5122,79.5191,79.5054,79.5191,13380.0
2017-08-16 15:00:00,115.43,115.45,115.43,115.44,13724.0,79.5191,79.5329,79.5191,79.526,13724.0
2017-08-16 15:05:00,115.44,115.44,115.41,115.43,19697.0,79.526,79.526,79.5054,79.5191,19697.0
2017-08-16 15:10:00,115.42,115.42,115.39,115.4,18442.0,79.5122,79.5122,79.4916,79.4985,18442.0
2017-08-16 15:15:00,115.4,115.41,115.39,115.41,13688.0,79.4985,79.5054,79.4916,79.5054,13688.0
2017-08-16 15:20:00,115.41,115.41,115.4,115.41,15221.0,79.5054,79.5054,79.4985,79.5054,15221.0
2017-08-16 15:25:00,115.41,115.41,115.4,115.41,16391.0,79.5054,79.5054,79.4985,79.5054,16391.0
2017-08-16 15:30:00,115.4,115.42,115.39,115.41,16332.0,79.4985,79.5122,79.4916,79.5054,16332.0
2017-08-16 15:35:00,115.41,115.41,115.38,115.39,19469.0,79.5054,79.5054,79.4847,79.4916,19469.0
2017-08-16 15:40:00,115.39,115.39,115.37,115.37,20450.0,79.4916,79.4916,79.4778,79.4778,20450.0
2017-08-16 15:45:00,115.37,115.38,115.32,115.32,34579.0,79.4778,79.4847,79.4434,79.4434,34579.0
2017-08-16 15:50:00,115.34,115.45,115.32,115.34,42993.0,79.4571,79.5329,79.4434,79.4571,42993.0
2017-08-16 15:55:00,115.34,115.34,115.3,115.33,180026.0,79.4571,79.4571,79.4296,79.4502,180026.0
2017-08-17 09:30:00,115.46,115.51,115.45,115.51,27410.0,79.5398,79.5742,79.5329,79.5742,27410.0
2017-08-17 09:35:00,115.51,115.53,115.49,115.5,15148.0,79.5742,79.588,79.5605,79.5674,15148.0
2017-08-17 09:40:00,115.5,115.5,115.49,115.5,5981.0,79.5674,79.5674,79.5605,79.5674,5981.0
2017-08-17 09:45:00,115.5,115.5,115.49,115.5,8414.0,79.5674,79.5674,79.5605,79.5674,8414.0
2017-08-17 09:50:00,115.49,115.49,115.44,115.49,14198.0,79.5605,79.5605,79.526,79.5605,14198.0
2017-08-17 09:55:00,115.5,115.5,115.47,115.49,12437.0,79.5674,79.5674,79.5467,79.5605,12437.0
2017-08-17 10:00:00,115.48,115.5,115.48,115.5,7203.0,79.5536,79.5674,79.5536,79.5674,7203.0
2017-08-17 10:05:00,115.5,115.5,115.48,115.48,25489.0,79.5674,79.5674,79.5536,79.5536,25489.0
2017-08-17 10:10:00,115.48,115.49,115.47,115.49,1794.0,79.5536,79.5605,79.5467,79.5605,1794.0
2017-08-17 10:15:00,115.48,115.48,115.47,115.48,8039.0,79.5536,79.5536,79.5467,79.5536,8039.0
2017-08-17 10:20:00,115.49,115.49,115.47,115.48,2541.0,79.5605,79.5605,79.5467,79.5536,2541.0
2017-08-17 10:25:00,115.47,115.48,115.46,115.47,4148.0,79.5467,79.5536,79.5398,79.5467,4148.0
2017-08-17 10:30:00,115.48,115.49,115.46,115.46,18551.0,79.5536,79.5605,79.5398,79.5398,18551.0
2017-08-17 10:35:00,115.45,115.47,115.45,115.47,3596.0,79.5329,79.5467,79.5329,79.5467,3596.0
2017-08-17 10:40:00,115.46,115.47,115.44,115.44,5900.0,79.5398,79.5467,79.526,79.526,5900.0
2017-08-17 10:45:00,115.43,115.46,115.42,115.45,4360.0,79.5191,79.5398,79.5122,79.5329,4360.0
2017-08-17 10:50:00,115.46,115.46,115.45,115.46,5027.0,79.5398,79.5398,79.5329,79.5398,5027.0
2017-08-17 10:55:00,115.47,115.47,115.46,115.46,800.0,79.5467,79.5467,79.5398,79.5398,800.0
2017-08-17 11:00:00,115.47,115.48,115.46,115.48,4476.0,79.5467,79.5536,79.5398,79.5536,4476.0
2017-08-17 11:05:00,115.47,115.48,115.47,115.48,4210.0,79.5467,79.5536,79.5467,79.5536,4210.0
2017-08-17 11:10:00,115.48,115.48,115.47,115.48,3750.0,79.5536,79.5536,79.5467,79.5536,3750.0
2017-08-17 11:15:00,115.48,115.48,115.47,115.48,1254.0,79.5536,79.5536,79.5467,79.5536,1254.0
2017-08-17 11:20:00,115.48,115.48,115.47,115.48,1227.0,79.5536,79.5536,79.5467,79.5536,1227.0
2017-08-17 11:25:00,115.48,115.48,115.47,115.48,2095.0,79.5536,79.5536,79.5467,79.5536,2095.0
2017-08-17 11:30:00,115.47,115.48,115.45,115.45,5791.0,79.5467,79.5536,79.5329,79.5329,5791.0
2017-08-17 11:35:00,115.45,115.45,115.43,115.44,3003.0,79.5329,79.5329,79.5191,79.526,3003.0
2017-08-17 11:40:00,115.43,115.46,115.43,115.45,8169.0,79.5191,79.5398,79.5191,79.5329,8169.0
2017-08-17 11:45:00,115.46,115.46,115.45,115.45,2623.0,79.5398,79.5398,79.5329,79.5329,2623.0
2017-08-17 11:50:00,115.45,115.47,115.44,115.47,23646.0,79.5329,79.5467,79.526,79.5467,23646.0
2017-08-17 11:55:00,115.46,115.47,115.46,115.47,2129.0,79.5398,79.5467,79.5398,79.5467,2129.0
2017-08-17 12:00:00,115.47,115.47,115.46,115.46,2186.0,79.5467,79.5467,79.5398,79.5398,2186.0
2017-08-17 12:05:00,115.47,115.47,115.45,115.46,3456.0,79.5467,79.5467,79.5329,79.5398,3456.0
2017-08-17 12:10:00,115.46,115.46,115.43,115.43,2738.0,79.5398,79.5398,79.5191,79.5191,2738.0
2017-08-17 12:15:00,115.44,115.44,115.42,115.43,3086.0,79.526,79.526,79.5122,79.5191,3086.0
2017-08-17 12:20:00,115.43,115.43,115.42,115.43,3101.0,79.5191,79.5191,79.5122,79.5191,3101.0
2017-08-17 12:25:00,115.43,115.44,115.39,115.42,38360.0,79.5191,79.526,79.4916,79.5122,38360.0
2017-08-17 12:30:00,115.42,115.43,115.41,115.42,4342.0,79.5122,79.5191,79.5054,79.5122,4342.0
2017-08-17 12:35:00,115.43,115.43,115.41,115.42,4328.0,79.5191,79.5191,79.5054,79.5122,4328.0
2017-08-17 12:40:00,115.43,115.44,115.42,115.44,1325.0,79.5191,79.526,79.5122,79.526,1325.0
2017-08-17 12:45:00,115.44,115.5,115.43,115.47,29483.0,79.526,79.5674,79.5191,79.5467,29483.0
2017-08-17 12:50:00,115.46,115.5,115.45,115.45,71167.0,79.5398,79.5674,79.5329,79.5329,71167.0
2017-08-17 12:55:00,115.45,115.45,115.43,115.44,8657.0,79.5329,79.5329,79.5191,79.526,8657.0
2017-08-17 13:00:00,115.43,115.44,115.43,115.44,5411.0,79.5191,79.526,79.5191,79.526,5411.0
2017-08-17 13:05:00,115.43,115.44,115.43,115.44,8086.0,79.5191,79.526,79.5191,79.526,8086.0
2017-08-17 13:10:00,115.44,115.44,115.43,115.44,5281.0,79.526,79.526,79.5191,79.526,5281.0
2017-08-17 13:15:00,115.43,115.44,115.43,115.43,5379.0,79.5191,79.526,79.5191,79.5191,5379.0
2017-08-17 13:20:00,115.44,115.44,115.43,115.44,1238.0,79.526,79.526,79.5191,79.526,1238.0
2017-08-17 13:25:00,115.44,115.45,115.43,115.44,6037.0,79.526,79.5329,79.5191,79.526,6037.0
2017-08-17 13:30:00,115.45,115.47,115.44,115.46,5791.0,79.5329,79.5467,79.526,79.5398,5791.0
2017-08-17 13:35:00,115.46,115.47,115.46,115.47,1370.0,79.5398,79.5467,79.5398,79.5467,1370.0
2017-08-17 13:40:00,115.46,115.46,115.45,115.46,921.0,79.5398,79.5398,79.5329,79.5398,921.0
2017-08-17 13:45:00,115.45,115.46,115.45,115.45,5577.0,79.5329,79.5398,79.5329,79.5329,5577.0
2017-08-17 13:50:00,115.46,115.46,115.42,115.43,8329.0,79.5398,79.5398,79.5122,79.5191,8329.0
2017-08-17 13:55:00,115.43,115.43,115.42,115.43,8736.0,79.5191,79.5191,79.5122,79.5191,8736.0
2017-08-17 14:00:00,115.43,115.43,115.41,115.42,8546.0,79.5191,79.5191,79.5054,79.5122,8546.0
2017-08-17 14:05:00,115.42,115.42,115.41,115.41,4359.0,79.5122,79.5122,79.5054,79.5054,4359.0
2017-08-17 14:10:00,115.41,115.43,115.41,115.43,17026.0,79.5054,79.5191,79.5054,79.5191,17026.0
2017-08-17 14:15:00,115.42,115.43,115.42,115.42,670.0,79.5122,79.5191,79.5122,79.5122,670.0
2017-08-17 14:20:00,115.42,115.42,115.39,115.41,13061.0,79.5122,79.5122,79.4916,79.5054,13061.0
2017-08-17 14:25:00,115.42,115.43,115.41,115.42,5693.0,79.5122,79.5191,79.5054,79.5122,5693.0
2017-08-17 14:30:00,115.42,115.42,115.41,115.42,1679.0,79.5122,79.5122,79.5054,79.5122,1679.0
2017-08-17 14:35:00,115.42,115.43,115.41,115.42,2686.0,79.5122,79.5191,79.5054,79.5122,2686.0
2017-08-17 14:40:00,115.42,115.42,115.4,115.4,2750.0,79.5122,79.5122,79.4985,79.4985,2750.0
2017-08-17 14:45:00,115.4,115.4,115.38,115.4,15070.0,79.4985,79.4985,79.4847,79.4985,15070.0
2017-08-17 14:50:00,115.39,115.4,115.39,115.4,2392.0,79.4916,79.4985,79.4916,79.4985,2392.0
2017-08-17 14:55:00,115.39,115.4,115.39,115.4,919.0,79.4916,79.4985,79.4916,79.4985,919.0
2017-08-17 15:00:00,115.39,115.4,115.35,115.36,3467.0,79.4916,79.4985,79.464,79.4709,3467.0
2017-08-17 15:05:00,115.36,115.38,115.35,115.36,6412.0,79.4709,79.4847,79.464,79.4709,6412.0
2017-08-17 15:10:00,115.37,115.37,115.36,115.36,2241.0,79.4778,79.4778,79.4709,79.4709,2241.0
2017-08-17 15:15:00,115.37,115.37,115.36,115.36,4178.0,79.4778,79.4778,79.4709,79.4709,4178.0
2017-08-17 15:20:00,115.35,115.35,115.29,115.29,10744.0,79.464,79.464,79.4227,79.4227,10744.0
2017-08-17 15:25:00,115.29,115.31,115.28,115.28,9697.0,79.4227,79.4365,79.4158,79.4158,9697.0
2017-08-17 15:30:00,115.29,115.33,115.27,115.29,12204.0,79.4227,79.4502,79.4089,79.4227,12204.0
2017-08-17 15:35:00,115.28,115.29,115.27,115.27,10996.0,79.4158,79.4227,79.4089,79.4089,10996.0
2017-08-17 15:40:00,115.27,115.27,115.23,115.24,16644.0,79.4089,79.4089,79.3814,79.3882,16644.0
2017-08-17 15:45:00,115.24,115.25,115.21,115.24,12640.0,79.3882,79.3951,79.3676,79.3882,12640.0
2017-08-17 15:50:00,115.25,115.25,115.23,115.25,16091.0,79.3951,79.3951,79.3814,79.3951,16091.0
2017-08-17 15:55:00,115.25,115.26,115.23,115.23,36676.0,79.3951,79.402,79.3814,79.3814,36676.0
2017-08-18 09:30:00,115.46,115.47,115.42,115.42,8619.0,79.5398,79.5467,79.5122,79.5122,8619.0
2017-08-18 09:35:00,115.46,115.46,115.41,115.42,19496.0,79.5398,79.5398,79.5054,79.5122,19496.0
2017-08-18 09:40:00,115.42,115.46,115.42,115.46,14590.0,79.5122,79.5398,79.5122,79.5398,14590.0
2017-08-18 09:45:00,115.47,115.49,115.46,115.48,52953.0,79.5467,79.5605,79.5398,79.5536,52953.0
2017-08-18 09:50:00,115.48,115.48,115.46,115.47,33980.0,79.5536,79.5536,79.5398,79.5467,33980.0
2017-08-18 09:55:00,115.46,115.48,115.46,115.48,8201.0,79.5398,79.5536,79.5398,79.5536,8201.0
2017-08-18 10:00:00,115.49,115.52,115.48,115.51,41644.0,79.5605,79.5811,79.5536,79.5742,41644.0
2017-08-18 10:05:00,115.51,115.52,115.49,115.51,2370.0,79.5742,79.5811,79.5605,79.5742,2370.0
2017-08-18 10:10:00,115.52,115.52,115.51,115.52,1660.0,79.5811,79.5811,79.5742,79.5811,1660.0
2017-08-18 10:15:00,115.52,115.52,115.51,115.52,14864.0,79.5811,79.5811,79.5742,79.5811,14864.0
2017-08-18 10:20:00,115.51,115.52,115.47,115.48,4738.0,79.5742,79.5811,79.5467,79.5536,4738.0
2017-08-18 10:25:00,115.48,115.48,115.47,115.47,5635.0,79.5536,79.5536,79.5467,79.5467,5635.0
2017-08-18 10:30:00,115.47,115.48,115.47,115.48,1500.0,79.5467,79.5536,79.5467,79.5536,1500.0
2017-08-18 10:35:00,115.47,115.52,115.47,115.52,7211.0,79.5467,79.5811,79.5467,79.5811,7211.0
2017-08-18 10:40:00,115.52,115.52,115.51,115.52,4306.0,79.5811,79.5811,79.5742,79.5811,4306.0
2017-08-18 10:45:00,115.51,115.51,115.49,115.5,21412.0,79.5742,79.5742,79.5605,79.5674,21412.0
2017-08-18 10:50:00,115.5,115.5,115.49,115.5,86215.0,79.5674,79.5674,79.5605,79.5674,86215.0
2017-08-18 10:55:00,115.5,115.53,115.5,115.53,34874.0,79.5674,79.588,79.5674,79.588,34874.0
2017-08-18 11:00:00,115.53,115.59,115.52,115.59,27242.0,79.588,79.6294,79.5811,79.6294,27242.0
2017-08-18 11:05:00,115.59,115.6,115.58,115.59,15605.0,79.6294,79.6362,79.6225,79.6294,15605.0
2017-08-18 11:10:00,115.58,115.58,115.53,115.53,42900.0,79.6225,79.6225,79.588,79.588,42900.0
2017-08-18 11:15:00,115.53,115.56,115.51,115.53,13430.0,79.588,79.6087,79.5742,79.588,13430.0
2017-08-18 11:20:00,115.53,115.54,115.52,115.52,1887.0,79.588,79.5949,79.5811,79.5811,1887.0
2017-08-18 11:25:00,115.52,115.55,115.51,115.55,31772.0,79.5811,79.6018,79.5742,79.6018,31772.0
2017-08-18 11:30:00,115.55,115.56,115.53,115.56,13982.0,79.6018,79.6087,79.588,79.6087,13982.0
2017-08-18 11:35:00,115.57,115.57,115.55,115.56,5735.0,79.6156,79.6156,79.6018,79.6087,5735.0
2017-08-18 11:40:00,115.56,115.56,115.54,115.55,14413.0,79.6087,79.6087,79.5949,79.6018,14413.0
2017-08-18 11:45:00,115.56,115.57,115.56,115.57,3672.0,79.6087,79.6156,79.6087,79.6156,3672.0
2017-08-18 11:50:00,115.57,115.59,115.56,115.57,7533.0,79.6156,79.6294,79.6087,79.6156,7533.0
2017-08-18 11:55:00,115.58,115.58,115.56,115.56,1758.0,79.6225,79.6225,79.6087,79.6087,1758.0
2017-08-18 12:00:00,115.55,115.56,115.55,115.56,3402.0,79.6018,79.6087,79.6018,79.6087,3402.0
2017-08-18 12:05:00,115.55,115.56,115.52,115.52,6900.0,79.6018,79.6087,79.5811,79.5811,6900.0
2017-08-18 12:10:00,115.52,115.53,115.52,115.52,16966.0,79.5811,79.588,79.5811,79.5811,16966.0
2017-08-18 12:15:00,115.52,115.53,115.51,115.52,6947.0,79.5811,79.588,79.5742,79.5811,6947.0
2017-08-18 12:20:00,115.52,115.53,115.51,115.52,7090.0,79.5811,79.588,79.5742,79.5811,7090.0
2017-08-18 12:25:00,115.52,115.53,115.51,115.53,3203.0,79.5811,79.588,79.5742,79.588,3203.0
2017-08-18 12:30:00,115.53,115.53,115.51,115.52,11149.0,79.588,79.588,79.5742,79.5811,11149.0
2017-08-18 12:35:00,115.52,115.52,115.51,115.52,7824.0,79.5811,79.5811,79.5742,79.5811,7824.0
2017-08-18 12:40:00,115.52,115.53,115.51,115.52,22527.0,79.5811,79.588,79.5742,79.5811,22527.0
2017-08-18 12:45:00,115.52,115.52,115.5,115.51,4270.0,79.5811,79.5811,79.5674,79.5742,4270.0
2017-08-18 12:50:00,115.51,115.53,115.51,115.52,12332.0,79.5742,79.588,79.5742,79.5811,12332.0
2017-08-18 12:55:00,115.51,115.52,115.51,115.51,7727.0,79.5742,79.5811,79.5742,79.5742,7727.0
2017-08-18 13:00:00,115.51,115.51,115.5,115.51,1522.0,79.5742,79.5742,79.5674,79.5742,1522.0
2017-08-18 13:05:00,115.51,115.52,115.51,115.52,5156.0,79.5742,79.5811,79.5742,79.5811,5156.0
2017-08-18 13:10:00,115.52,115.52,115.51,115.52,4895.0,79.5811,79.5811,79.5742,79.5811,4895.0
2017-08-18 13:15:00,115.51,115.51,115.48,115.51,8380.0,79.5742,79.5742,79.5536,79.5742,8380.0
2017-08-18 13:20:00,115.51,115.52,115.51,115.52,300.0,79.5742,79.5811,79.5742,79.5811,300.0
2017-08-18 13:25:00,115.5,115.52,115.5,115.5,1269.0,79.5674,79.5811,79.5674,79.5674,1269.0
2017-08-18 13:30:00,115.5,115.51,115.5,115.51,2600.0,79.5674,79.5742,79.5674,79.5742,2600.0
2017-08-18 13:35:00,115.51,115.51,115.5,115.5,2327.0,79.5742,79.5742,79.5674,79.5674,2327.0
2017-08-18 13:40:00,115.51,115.53,115.5,115.53,9262.0,79.5742,79.588,79.5674,79.588,9262.0
2017-08-18 13:45:00,115.52,115.54,115.51,115.52,8231.0,79.5811,79.5949,79.5742,79.5811,8231.0
2017-08-18 13:50:00,115.52,115.53,115.51,115.52,3651.0,79.5811,79.588,79.5742,79.5811,3651.0
2017-08-18 13:55:00,115.52,115.53,115.51,115.53,6295.0,79.5811,79.588,79.5742,79.588,6295.0
2017-08-18 14:00:00,115.52,115.53,115.51,115.52,6845.0,79.5811,79.588,79.5742,79.5811,6845.0
2017-08-18 14:05:00,115.51,115.54,115.51,115.52,7645.0,79.5742,79.5949,79.5742,79.5811,7645.0
2017-08-18 14:10:00,115.53,115.55,115.52,115.54,9762.0,79.588,79.6018,79.5811,79.5949,9762.0
2017-08-18 14:15:00,115.55,115.56,115.54,115.55,5343.0,79.6018,79.6087,79.5949,79.6018,5343.0
2017-08-18 14:20:00,115.56,115.56,115.54,115.55,3256.0,79.6087,79.6087,79.5949,79.6018,3256.0
2017-08-18 14:25:00,115.55,115.55,115.54,115.55,3960.0,79.6018,79.6018,79.5949,79.6018,3960.0
2017-08-18 14:30:00,115.54,115.55,115.54,115.54,782.0,79.5949,79.6018,79.5949,79.5949,782.0
2017-08-18 14:35:00,115.55,115.55,115.53,115.55,8370.0,79.6018,79.6018,79.588,79.6018,8370.0
2017-08-18 14:40:00,115.55,115.57,115.55,115.57,5886.0,79.6018,79.6156,79.6018,79.6156,5886.0
2017-08-18 14:45:00,115.57,115.59,115.57,115.58,5837.0,79.6156,79.6294,79.6156,79.6225,5837.0
2017-08-18 14:50:00,115.58,115.59,115.57,115.57,4310.0,79.6225,79.6294,79.6156,79.6156,4310.0
2017-08-18 14:55:00,115.57,115.58,115.56,115.58,10216.0,79.6156,79.6225,79.6087,79.6225,10216.0
2017-08-18 15:00:00,115.58,115.58,115.56,115.58,15630.0,79.6225,79.6225,79.6087,79.6225,15630.0
2017-08-18 15:05:00,115.58,115.61,115.58,115.61,5346.0,79.6225,79.6431,79.6225,79.6431,5346.0
2017-08-18 15:10:00,115.61,115.61,115.58,115.59,4855.0,79.6431,79.6431,79.6225,79.6294,4855.0
2017-08-18 15:15:00,115.59,115.59,115.58,115.59,4063.0,79.6294,79.6294,79.6225,79.6294,4063.0
2017-08-18 15:20:00,115.59,115.59,115.58,115.59,6218.0,79.6294,79.6294,79.6225,79.6294,6218.0
2017-08-18 15:25:00,115.58,115.59,115.58,115.59,542.0,79.6225,79.6294,79.6225,79.6294,542.0
2017-08-18 15:30:00,115.58,115.59,115.52,115.53,8311.0,79.6225,79.6294,79.5811,79.588,8311.0
2017-08-18 15:35:00,115.54,115.57,115.54,115.56,10113.0,79.5949,79.6156,79.5949,79.6087,10113.0
2017-08-18 15:40:00,115.55,115.55,115.52,115.55,30702.0,79.6018,79.6018,79.5811,79.6018,30702.0
2017-08-18 15:45:00,115.56,115.56,115.54,115.56,8541.0,79.6087,79.6087,79.5949,79.6087,8541.0
2017-08-18 15:50:00,115.56,115.57,115.53,115.53,16398.0,79.6087,79.6156,79.588,79.588,16398.0
2017-08-18 15:55:00,115.53,115.55,115.48,115.51,14052.0,79.588,79.6018,79.5536,79.5742,14052.0
2017-08-21 09:30:00,115.65,115.73,115.64,115.68,17959.0,79.6707,79.7258,79.6638,79.6914,17959.0
2017-08-21 09:35:00,115.68,115.68,115.63,115.68,2216.0,79.6914,79.6914,79.6569,79.6914,2216.0
2017-08-21 09:40:00,115.68,115.68,115.64,115.65,2880.0,79.6914,79.6914,79.6638,79.6707,2880.0
2017-08-21 09:45:00,115.64,115.67,115.56,115.62,1386672.0,79.6638,79.6845,79.6087,79.65,1386672.0
2017-08-21 09:50:00,115.62,115.63,115.6,115.6,11846.0,79.65,79.6569,79.6362,79.6362,11846.0
2017-08-21 09:55:00,115.59,115.62,115.59,115.61,3600.0,79.6294,79.65,79.6294,79.6431,3600.0
2017-08-21 10:00:00,115.59,115.6,115.57,115.57,13460.0,79.6294,79.6362,79.6156,79.6156,13460.0
2017-08-21 10:05:00,115.57,115.6,115.57,115.6,2800.0,79.6156,79.6362,79.6156,79.6362,2800.0
2017-08-21 10:10:00,115.6,115.6,115.57,115.57,2682.0,79.6362,79.6362,79.6156,79.6156,2682.0
2017-08-21 10:15:00,115.58,115.59,115.58,115.59,2658.0,79.6225,79.6294,79.6225,79.6294,2658.0
2017-08-21 10:20:00,115.59,115.59,115.56,115.57,8300.0,79.6294,79.6294,79.6087,79.6156,8300.0
2017-08-21 10:25:00,115.57,115.59,115.56,115.59,2259.0,79.6156,79.6294,79.6087,79.6294,2259.0
2017-08-21 10:30:00,115.59,115.59,115.57,115.59,4870.0,79.6294,79.6294,79.6156,79.6294,4870.0
2017-08-21 10:35:00,115.59,115.6,115.57,115.59,3677.0,79.6294,79.6362,79.6156,79.6294,3677.0
2017-08-21 10:40:00,115.58,115.62,115.58,115.58,8193.0,79.6225,79.65,79.6225,79.6225,8193.0
2017-08-21 10:45:00,115.57,115.59,115.57,115.59,2053.0,79.6156,79.6294,79.6156,79.6294,2053.0
2017-08-21 10:50:00,115.58,115.6,115.58,115.58,10194.0,79.6225,79.6362,79.6225,79.6225,10194.0
2017-08-21 10:55:00,115.58,115.59,115.57,115.57,4794.0,79.6225,79.6294,79.6156,79.6156,4794.0
2017-08-21 11:00:00,115.58,115.61,115.57,115.59,46039.0,79.6225,79.6431,79.6156,79.6294,46039.0
2017-08-21 11:05:00,115.59,115.65,115.59,115.63,12561.0,79.6294,79.6707,79.6294,79.6569,12561.0
2017-08-21 11:10:00,115.63,115.67,115.63,115.63,5534.0,79.6569,79.6845,79.6569,79.6569,5534.0
2017-08-21 11:15:00,115.64,115.66,115.63,115.66,10505.0,79.6638,79.6776,79.6569,79.6776,10505.0
2017-08-21 11:20:00,115.67,115.67,115.64,115.65,6614.0,79.6845,79.6845,79.6638,79.6707,6614.0
2017-08-21 11:25:00,115.65,115.66,115.64,115.65,1293.0,79.6707,79.6776,79.6638,79.6707,1293.0
2017-08-21 11:30:00,115.64,115.65,115.63,115.65,6572.0,79.6638,79.6707,79.6569,79.6707,6572.0
2017-08-21 11:35:00,115.65,115.66,115.64,115.65,3681.0,79.6707,79.6776,79.6638,79.6707,3681.0
2017-08-21 11:40:00,115.65,115.66,115.64,115.66,3155.0,79.6707,79.6776,79.6638,79.6776,3155.0
2017-08-21 11:45:00,115.66,115.66,115.66,115.66,1745.0,79.6776,79.6776,79.6776,79.6776,1745.0
2017-08-21 11:50:00,115.65,115.66,115.65,115.66,6249.0,79.6707,79.6776,79.6707,79.6776,6249.0
2017-08-21 11:55:00,115.66,115.66,115.65,115.65,2727.0,79.6776,79.6776,79.6707,79.6707,2727.0
2017-08-21 12:00:00,115.66,115.66,115.64,115.65,2005.0,79.6776,79.6776,79.6638,79.6707,2005.0
2017-08-21 12:05:00,115.65,115.65,115.64,115.65,2403.0,79.6707,79.6707,79.6638,79.6707,2403.0
2017-08-21 12:10:00,115.65,115.66,115.65,115.66,2490.0,79.6707,79.6776,79.6707,79.6776,2490.0
2017-08-21 12:15:00,115.66,115.66,115.65,115.66,1021.0,79.6776,79.6776,79.6707,79.6776,1021.0
2017-08-21 12:20:00,115.66,115.66,115.65,115.66,2310.0,79.6776,79.6776,79.6707,79.6776,2310.0
2017-08-21 12:25:00,115.66,115.66,115.65,115.66,408.0,79.6776,79.6776,79.6707,79.6776,408.0
2017-08-21 12:30:00,115.65,115.66,115.65,115.66,303.0,79.6707,79.6776,79.6707,79.6776,303.0
2017-08-21 12:35:00,115.66,115.66,115.66,115.66,100.0,79.6776,79.6776,79.6776,79.6776,100.0
2017-08-21 12:40:00,115.66,115.66,115.64,115.64,2767.0,79.6776,79.6776,79.6638,79.6638,2767.0
2017-08-21 12:45:00,115.64,115.65,115.64,115.65,789.0,79.6638,79.6707,79.6638,79.6707,789.0
2017-08-21 12:50:00,115.65,115.66,115.65,115.66,996.0,79.6707,79.6776,79.6707,79.6776,996.0
2017-08-21 12:55:00,115.65,115.66,115.65,115.66,5904.0,79.6707,79.6776,79.6707,79.6776,5904.0
2017-08-21 13:00:00,115.66,115.66,115.64,115.65,1424.0,79.6776,79.6776,79.6638,79.6707,1424.0
2017-08-21 13:05:00,115.66,115.66,115.65,115.65,3559.0,79.6776,79.6776,79.6707,79.6707,3559.0
2017-08-21 13:10:00,115.66,115.66,115.65,115.65,3728.0,79.6776,79.6776,79.6707,79.6707,3728.0
2017-08-21 13:15:00,115.65,115.65,115.65,115.65,200.0,79.6707,79.6707,79.6707,79.6707,200.0
2017-08-21 13:20:00,115.65,115.65,115.64,115.65,554.0,79.6707,79.6707,79.6638,79.6707,554.0
2017-08-21 13:25:00,115.65,115.66,115.64,115.65,3354.0,79.6707,79.6776,79.6638,79.6707,3354.0
2017-08-21 13:30:00,115.66,115.66,115.65,115.66,1683.0,79.6776,79.6776,79.6707,79.6776,1683.0
2017-08-21 13:35:00,115.66,115.66,115.65,115.66,708.0,79.6776,79.6776,79.6707,79.6776,708.0
2017-08-21 13:40:00,115.65,115.66,115.65,115.65,581.0,79.6707,79.6776,79.6707,79.6707,581.0
2017-08-21 13:45:00,115.66,115.66,115.65,115.66,3057.0,79.6776,79.6776,79.6707,79.6776,3057.0
2017-08-21 13:50:00,115.66,115.66,115.63,115.64,8142.0,79.6776,79.6776,79.6569,79.6638,8142.0
2017-08-21 13:55:00,115.64,115.65,115.62,115.63,2277.0,79.6638,79.6707,79.65,79.6569,2277.0
2017-08-21 14:00:00,115.62,115.63,115.61,115.63,2637.0,79.65,79.6569,79.6431,79.6569,2637.0
2017-08-21 14:05:00,115.62,115.63,115.61,115.63,1710.0,79.65,79.6569,79.6431,79.6569,1710.0
2017-08-21 14:10:00,115.63,115.63,115.62,115.63,1000.0,79.6569,79.6569,79.65,79.6569,1000.0
2017-08-21 14:15:00,115.61,115.63,115.61,115.62,967.0,79.6431,79.6569,79.6431,79.65,967.0
2017-08-21 14:20:00,115.62,115.63,115.61,115.63,990.0,79.65,79.6569,79.6431,79.6569,990.0
2017-08-21 14:25:00,115.64,115.64,115.62,115.64,2591.0,79.6638,79.6638,79.65,79.6638,2591.0
2017-08-21 14:30:00,115.64,115.64,115.64,115.64,0.0,79.6638,79.6638,79.6638,79.6638,0.0
2017-08-21 14:35:00,115.63,115.63,115.63,115.63,672.0,79.6569,79.6569,79.6569,79.6569,672.0
2017-08-21 14:40:00,115.64,115.64,115.63,115.64,945.0,79.6638,79.6638,79.6569,79.6638,945.0
2017-08-21 14:45:00,115.65,115.66,115.65,115.65,1550.0,79.6707,79.6776,79.6707,79.6707,1550.0
2017-08-21 14:50:00,115.65,115.66,115.64,115.66,932.0,79.6707,79.6776,79.6638,79.6776,932.0
2017-08-21 14:55:00,115.66,115.66,115.65,115.65,1652.0,79.6776,79.6776,79.6707,79.6707,1652.0
2017-08-21 15:00:00,115.65,115.65,115.64,115.64,1627.0,79.6707,79.6707,79.6638,79.6638,1627.0
2017-08-21 15:05:00,115.65,115.65,115.62,115.63,2143.0,79.6707,79.6707,79.65,79.6569,2143.0
2017-08-21 15:10:00,115.63,115.63,115.59,115.6,1737.0,79.6569,79.6569,79.6294,79.6362,1737.0
2017-08-21 15:15:00,115.59,115.6,115.59,115.6,13534.0,79.6294,79.6362,79.6294,79.6362,13534.0
2017-08-21 15:20:00,115.59,115.63,115.59,115.63,1412.0,79.6294,79.6569,79.6294,79.6569,1412.0
2017-08-21 15:25:00,115.63,115.63,115.6,115.61,9523.0,79.6569,79.6569,79.6362,79.6431,9523.0
2017-08-21 15:30:00,115.61,115.63,115.6,115.63,3255.0,79.6431,79.6569,79.6362,79.6569,3255.0
2017-08-21 15:35:00,115.63,115.64,115.63,115.64,11760.0,79.6569,79.6638,79.6569,79.6638,11760.0
2017-08-21 15:40:00,115.64,115.66,115.63,115.63,9576.0,79.6638,79.6776,79.6569,79.6569,9576.0
2017-08-21 15:45:00,115.64,115.66,115.63,115.65,11999.0,79.6638,79.6776,79.6569,79.6707,11999.0
2017-08-21 15:50:00,115.63,115.65,115.63,115.65,9517.0,79.6569,79.6707,79.6569,79.6707,9517.0
2017-08-21 15:55:00,115.66,115.66,115.64,115.66,43208.0,79.6776,79.6776,79.6638,79.6776,43208.0
2017-08-22 09:30:00,115.81,115.85,115.73,115.8,20252.0,79.7809,79.8085,79.7258,79.774,20252.0
2017-08-22 09:35:00,115.83,115.84,115.77,115.81,49367.0,79.7947,79.8016,79.7534,79.7809,49367.0
2017-08-22 09:40:00,115.79,115.8,115.77,115.77,54007.0,79.7671,79.774,79.7534,79.7534,54007.0
2017-08-22 09:45:00,115.8,115.8,115.77,115.77,1429.0,79.774,79.774,79.7534,79.7534,1429.0
2017-08-22 09:50:00,115.8,115.81,115.79,115.81,33527.0,79.774,79.7809,79.7671,79.7809,33527.0
2017-08-22 09:55:00,115.8,115.8,115.77,115.78,4412.0,79.774,79.774,79.7534,79.7602,4412.0
2017-08-22 10:00:00,115.76,115.76,115.73,115.73,6071.0,79.7465,79.7465,79.7258,79.7258,6071.0
2017-08-22 10:05:00,115.73,115.74,115.72,115.74,7099.0,79.7258,79.7327,79.7189,79.7327,7099.0
2017-08-22 10:10:00,115.75,115.75,115.73,115.74,9251.0,79.7396,79.7396,79.7258,79.7327,9251.0
2017-08-22 10:15:00,115.74,115.75,115.72,115.72,8418.0,79.7327,79.7396,79.7189,79.7189,8418.0
2017-08-22 10:20:00,115.74,115.75,115.74,115.74,17548.0,79.7327,79.7396,79.7327,79.7327,17548.0
2017-08-22 10:25:00,115.75,115.75,115.73,115.74,9899.0,79.7396,79.7396,79.7258,79.7327,9899.0
2017-08-22 10:30:00,115.74,115.75,115.73,115.75,1085.0,79.7327,79.7396,79.7258,79.7396,1085.0
2017-08-22 10:35:00,115.75,115.77,115.74,115.77,15942.0,79.7396,79.7534,79.7327,79.7534,15942.0
2017-08-22 10:40:00,115.77,115.77,115.76,115.76,17979.0,79.7534,79.7534,79.7465,79.7465,17979.0
2017-08-22 10:45:00,115.76,115.77,115.76,115.77,500.0,79.7465,79.7534,79.7465,79.7534,500.0
2017-08-22 10:50:00,115.76,115.77,115.76,115.76,3013.0,79.7465,79.7534,79.7465,79.7465,3013.0
2017-08-22 10:55:00,115.76,115.76,115.75,115.76,3450.0,79.7465,79.7465,79.7396,79.7465,3450.0
2017-08-22 11:00:00,115.76,115.76,115.75,115.76,9566.0,79.7465,79.7465,79.7396,79.7465,9566.0
2017-08-22 11:05:00,115.76,115.76,115.75,115.76,732.0,79.7465,79.7465,79.7396,79.7465,732.0
2017-08-22 11:10:00,115.76,115.76,115.75,115.76,1345.0,79.7465,79.7465,79.7396,79.7465,1345.0
2017-08-22 11:15:00,115.76,115.77,115.75,115.77,3150.0,79.7465,79.7534,79.7396,79.7534,3150.0
2017-08-22 11:20:00,115.77,115.77,115.76,115.77,1166.0,79.7534,79.7534,79.7465,79.7534,1166.0
2017-08-22 11:25:00,115.77,115.77,115.76,115.76,1125.0,79.7534,79.7534,79.7465,79.7465,1125.0
2017-08-22 11:30:00,115.77,115.77,115.77,115.77,200.0,79.7534,79.7534,79.7534,79.7534,200.0
2017-08-22 11:35:00,115.77,115.8,115.76,115.79,23033.0,79.7534,79.774,79.7465,79.7671,23033.0
2017-08-22 11:40:00,115.8,115.8,115.78,115.79,3496.0,79.774,79.774,79.7602,79.7671,3496.0
2017-08-22 11:45:00,115.79,115.79,115.76,115.77,4448.0,79.7671,79.7671,79.7465,79.7534,4448.0
2017-08-22 11:50:00,115.77,115.79,115.77,115.78,5737.0,79.7534,79.7671,79.7534,79.7602,5737.0
2017-08-22 11:55:00,115.78,115.78,115.76,115.77,4933.0,79.7602,79.7602,79.7465,79.7534,4933.0
2017-08-22 12:00:00,115.78,115.79,115.77,115.78,7098.0,79.7602,79.7671,79.7534,79.7602,7098.0
2017-08-22 12:05:00,115.78,115.79,115.78,115.79,1247.0,79.7602,79.7671,79.7602,79.7671,1247.0
2017-08-22 12:10:00,115.78,115.78,115.77,115.78,1970.0,79.7602,79.7602,79.7534,79.7602,1970.0
2017-08-22 12:15:00,115.78,115.78,115.77,115.78,12299.0,79.7602,79.7602,79.7534,79.7602,12299.0
2017-08-22 12:20:00,115.77,115.77,115.76,115.77,1782.0,79.7534,79.7534,79.7465,79.7534,1782.0
2017-08-22 12:25:00,115.77,115.8,115.77,115.8,1005.0,79.7534,79.774,79.7534,79.774,1005.0
2017-08-22 12:30:00,115.79,115.79,115.76,115.76,3554.0,79.7671,79.7671,79.7465,79.7465,3554.0
2017-08-22 12:35:00,115.75,115.75,115.74,115.75,4927.0,79.7396,79.7396,79.7327,79.7396,4927.0
2017-08-22 12:40:00,115.75,115.75,115.75,115.75,0.0,79.7396,79.7396,79.7396,79.7396,0.0
2017-08-22 12:45:00,115.73,115.74,115.73,115.73,626.0,79.7258,79.7327,79.7258,79.7258,626.0
2017-08-22 12:50:00,115.74,115.74,115.73,115.73,300.0,79.7327,79.7327,79.7258,79.7258,300.0
2017-08-22 12:55:00,115.73,115.73,115.72,115.73,5959.0,79.7258,79.7258,79.7189,79.7258,5959.0
2017-08-22 13:00:00,115.73,115.75,115.72,115.75,4129.0,79.7258,79.7396,79.7189,79.7396,4129.0
2017-08-22 13:05:00,115.74,115.75,115.72,115.73,2656.0,79.7327,79.7396,79.7189,79.7258,2656.0
2017-08-22 13:10:00,115.72,115.75,115.72,115.74,624.0,79.7189,79.7396,79.7189,79.7327,624.0
2017-08-22 13:15:00,115.75,115.75,115.75,115.75,200.0,79.7396,79.7396,79.7396,79.7396,200.0
2017-08-22 13:20:00,115.75,115.75,115.74,115.75,539.0,79.7396,79.7396,79.7327,79.7396,539.0
2017-08-22 13:25:00,115.75,115.75,115.74,115.74,2038.0,79.7396,79.7396,79.7327,79.7327,2038.0
2017-08-22 13:30:00,115.74,115.74,115.73,115.73,843.0,79.7327,79.7327,79.7258,79.7258,843.0
2017-08-22 13:35:00,115.74,115.74,115.71,115.72,2870.0,79.7327,79.7327,79.712,79.7189,2870.0
2017-08-22 13:40:00,115.72,115.72,115.71,115.72,1791.0,79.7189,79.7189,79.712,79.7189,1791.0
2017-08-22 13:45:00,115.71,115.73,115.71,115.73,2035.0,79.712,79.7258,79.712,79.7258,2035.0
2017-08-22 13:50:00,115.73,115.73,115.72,115.72,5809.0,79.7258,79.7258,79.7189,79.7189,5809.0
2017-08-22 13:55:00,115.73,115.73,115.71,115.72,4565.0,79.7258,79.7258,79.712,79.7189,4565.0
2017-08-22 14:00:00,115.72,115.72,115.71,115.71,3281.0,79.7189,79.7189,79.712,79.712,3281.0
2017-08-22 14:05:00,115.71,115.71,115.67,115.68,7967.0,79.712,79.712,79.6845,79.6914,7967.0
2017-08-22 14:10:00,115.68,115.69,115.66,115.68,6698.0,79.6914,79.6982,79.6776,79.6914,6698.0
2017-08-22 14:15:00,115.67,115.68,115.66,115.68,6800.0,79.6845,79.6914,79.6776,79.6914,6800.0
2017-08-22 14:20:00,115.69,115.7,115.67,115.68,31186.0,79.6982,79.7051,79.6845,79.6914,31186.0
2017-08-22 14:25:00,115.68,115.68,115.67,115.68,2954.0,79.6914,79.6914,79.6845,79.6914,2954.0
2017-08-22 14:30:00,115.68,115.69,115.67,115.68,7675.0,79.6914,79.6982,79.6845,79.6914,7675.0
2017-08-22 14:35:00,115.69,115.7,115.68,115.69,31662.0,79.6982,79.7051,79.6914,79.6982,31662.0
2017-08-22 14:40:00,115.68,115.69,115.67,115.69,11216.0,79.6914,79.6982,79.6845,79.6982,11216.0
2017-08-22 14:45:00,115.69,115.69,115.67,115.67,9634.0,79.6982,79.6982,79.6845,79.6845,9634.0
2017-08-22 14:50:00,115.67,115.67,115.67,115.67,100.0,79.6845,79.6845,79.6845,79.6845,100.0
2017-08-22 14:55:00,115.67,115.67,115.66,115.66,746.0,79.6845,79.6845,79.6776,79.6776,746.0
2017-08-22 15:00:00,115.67,115.67,115.66,115.66,965.0,79.6845,79.6845,79.6776,79.6776,965.0
2017-08-22 15:05:00,115.67,115.67,115.66,115.66,1101.0,79.6845,79.6845,79.6776,79.6776,1101.0
2017-08-22 15:10:00,115.67,115.7,115.66,115.68,29191.0,79.6845,79.7051,79.6776,79.6914,29191.0
2017-08-22 15:15:00,115.68,115.68,115.67,115.68,4495.0,79.6914,79.6914,79.6845,79.6914,4495.0
2017-08-22 15:20:00,115.68,115.69,115.67,115.69,7996.0,79.6914,79.6982,79.6845,79.6982,7996.0
2017-08-22 15:25:00,115.69,115.7,115.68,115.7,6246.0,79.6982,79.7051,79.6914,79.7051,6246.0
2017-08-22 15:30:00,115.7,115.71,115.69,115.7,4051.0,79.7051,79.712,79.6982,79.7051,4051.0
2017-08-22 15:35:00,115.69,115.71,115.69,115.71,4142.0,79.6982,79.712,79.6982,79.712,4142.0
2017-08-22 15:40:00,115.71,115.71,115.68,115.7,21773.0,79.712,79.712,79.6914,79.7051,21773.0
2017-08-22 15:45:00,115.69,115.7,115.68,115.68,22724.0,79.6982,79.7051,79.6914,79.6914,22724.0
2017-08-22 15:50:00,115.69,115.69,115.67,115.68,15261.0,79.6982,79.6982,79.6845,79.6914,15261.0
2017-08-22 15:55:00,115.68,115.69,115.66,115.67,35048.0,79.6914,79.6982,79.6776,79.6845,35048.0
2017-08-23 09:30:00,115.72,115.79,115.58,115.58,19249.0,79.7189,79.7671,79.6225,79.6225,19249.0
2017-08-23 09:35:00,115.57,115.69,115.57,115.69,451.0,79.6156,79.6982,79.6156,79.6982,451.0
2017-08-23 09:40:00,115.6,115.68,115.6,115.64,560.0,79.6362,79.6914,79.6362,79.6638,560.0
2017-08-23 09:45:00,115.67,115.67,115.62,115.64,548.0,79.6845,79.6845,79.65,79.6638,548.0
2017-08-23 09:50:00,115.63,115.64,115.62,115.63,2608.0,79.6569,79.6638,79.65,79.6569,2608.0
2017-08-23 09:55:00,115.62,115.63,115.6,115.61,14312.0,79.65,79.6569,79.6362,79.6431,14312.0
2017-08-23 10:00:00,115.62,115.64,115.61,115.64,24260.0,79.65,79.6638,79.6431,79.6638,24260.0
2017-08-23 10:05:00,115.64,115.64,115.6,115.6,17933.0,79.6638,79.6638,79.6362,79.6362,17933.0
2017-08-23 10:10:00,115.59,115.62,115.59,115.62,948.0,79.6294,79.65,79.6294,79.65,948.0
2017-08-23 10:15:00,115.62,115.65,115.62,115.63,30924.0,79.65,79.6707,79.65,79.6569,30924.0
2017-08-23 10:20:00,115.62,115.66,115.61,115.65,10031.0,79.65,79.6776,79.6431,79.6707,10031.0
2017-08-23 10:25:00,115.66,115.67,115.65,115.67,666.0,79.6776,79.6845,79.6707,79.6845,666.0
2017-08-23 10:30:00,115.65,115.67,115.63,115.64,9021.0,79.6707,79.6845,79.6569,79.6638,9021.0
2017-08-23 10:35:00,115.64,115.67,115.64,115.66,1691.0,79.6638,79.6845,79.6638,79.6776,1691.0
2017-08-23 10:40:00,115.67,115.67,115.65,115.65,12812.0,79.6845,79.6845,79.6707,79.6707,12812.0
2017-08-23 10:45:00,115.65,115.68,115.64,115.67,7116.0,79.6707,79.6914,79.6638,79.6845,7116.0
2017-08-23 10:50:00,115.68,115.68,115.67,115.68,1291.0,79.6914,79.6914,79.6845,79.6914,1291.0
2017-08-23 10:55:00,115.68,115.68,115.67,115.68,480.0,79.6914,79.6914,79.6845,79.6914,480.0
2017-08-23 11:00:00,115.67,115.68,115.67,115.68,1582.0,79.6845,79.6914,79.6845,79.6914,1582.0
2017-08-23 11:05:00,115.68,115.7,115.68,115.69,10272.0,79.6914,79.7051,79.6914,79.6982,10272.0
2017-08-23 11:10:00,115.68,115.69,115.68,115.69,1755.0,79.6914,79.6982,79.6914,79.6982,1755.0
2017-08-23 11:15:00,115.68,115.7,115.68,115.7,4631.0,79.6914,79.7051,79.6914,79.7051,4631.0
2017-08-23 11:20:00,115.7,115.7,115.69,115.7,7999.0,79.7051,79.7051,79.6982,79.7051,7999.0
2017-08-23 11:25:00,115.7,115.7,115.68,115.68,1318.0,79.7051,79.7051,79.6914,79.6914,1318.0
2017-08-23 11:30:00,115.69,115.7,115.68,115.69,89519.0,79.6982,79.7051,79.6914,79.6982,89519.0
2017-08-23 11:35:00,115.69,115.7,115.69,115.7,1072.0,79.6982,79.7051,79.6982,79.7051,1072.0
2017-08-23 11:40:00,115.69,115.72,115.69,115.72,4975.0,79.6982,79.7189,79.6982,79.7189,4975.0
2017-08-23 11:45:00,115.72,115.72,115.71,115.72,651.0,79.7189,79.7189,79.712,79.7189,651.0
2017-08-23 11:50:00,115.71,115.72,115.71,115.72,295.0,79.712,79.7189,79.712,79.7189,295.0
2017-08-23 11:55:00,115.72,115.72,115.71,115.72,600.0,79.7189,79.7189,79.712,79.7189,600.0
2017-08-23 12:00:00,115.72,115.74,115.71,115.73,4824.0,79.7189,79.7327,79.712,79.7258,4824.0
2017-08-23 12:05:00,115.74,115.74,115.73,115.74,3347.0,79.7327,79.7327,79.7258,79.7327,3347.0
2017-08-23 12:10:00,115.73,115.74,115.73,115.74,2122.0,79.7258,79.7327,79.7258,79.7327,2122.0
2017-08-23 12:15:00,115.73,115.75,115.73,115.75,5807.0,79.7258,79.7396,79.7258,79.7396,5807.0
2017-08-23 12:20:00,115.75,115.75,115.74,115.75,1591.0,79.7396,79.7396,79.7327,79.7396,1591.0
2017-08-23 12:25:00,115.74,115.75,115.74,115.75,895.0,79.7327,79.7396,79.7327,79.7396,895.0
2017-08-23 12:30:00,115.74,115.75,115.74,115.74,600.0,79.7327,79.7396,79.7327,79.7327,600.0
2017-08-23 12:35:00,115.74,115.75,115.74,115.75,2790.0,79.7327,79.7396,79.7327,79.7396,2790.0
2017-08-23 12:40:00,115.75,115.75,115.75,115.75,400.0,79.7396,79.7396,79.7396,79.7396,400.0
2017-08-23 12:45:00,115.75,115.76,115.75,115.76,4663.0,79.7396,79.7465,79.7396,79.7465,4663.0
2017-08-23 12:50:00,115.77,115.77,115.75,115.75,3950.0,79.7534,79.7534,79.7396,79.7396,3950.0
2017-08-23 12:55:00,115.75,115.75,115.75,115.75,100.0,79.7396,79.7396,79.7396,79.7396,100.0
2017-08-23 13:00:00,115.76,115.76,115.75,115.76,549.0,79.7465,79.7465,79.7396,79.7465,549.0
2017-08-23 13:05:00,115.75,115.76,115.74,115.76,2665.0,79.7396,79.7465,79.7327,79.7465,2665.0
2017-08-23 13:10:00,115.76,115.76,115.75,115.75,443.0,79.7465,79.7465,79.7396,79.7396,443.0
2017-08-23 13:15:00,115.76,115.77,115.76,115.77,949.0,79.7465,79.7534,79.7465,79.7534,949.0
2017-08-23 13:20:00,115.76,115.77,115.76,115.76,1805.0,79.7465,79.7534,79.7465,79.7465,1805.0
2017-08-23 13:25:00,115.77,115.77,115.75,115.76,2851.0,79.7534,79.7534,79.7396,79.7465,2851.0
2017-08-23 13:30:00,115.76,115.77,115.76,115.77,3804.0,79.7465,79.7534,79.7465,79.7534,3804.0
2017-08-23 13:35:00,115.77,115.77,115.76,115.77,3395.0,79.7534,79.7534,79.7465,79.7534,3395.0
2017-08-23 13:40:00,115.77,115.79,115.77,115.78,9655.0,79.7534,79.7671,79.7534,79.7602,9655.0
2017-08-23 13:45:00,115.79,115.79,115.78,115.78,923.0,79.7671,79.7671,79.7602,79.7602,923.0
2017-08-23 13:50:00,115.79,115.79,115.78,115.78,2400.0,79.7671,79.7671,79.7602,79.7602,2400.0
2017-08-23 13:55:00,115.79,115.82,115.78,115.81,2969.0,79.7671,79.7878,79.7602,79.7809,2969.0
2017-08-23 14:00:00,115.82,115.83,115.82,115.83,4493.0,79.7878,79.7947,79.7878,79.7947,4493.0
2017-08-23 14:05:00,115.82,115.83,115.82,115.82,1214.0,79.7878,79.7947,79.7878,79.7878,1214.0
2017-08-23 14:10:00,115.82,115.84,115.82,115.84,11574.0,79.7878,79.8016,79.7878,79.8016,11574.0
2017-08-23 14:15:00,115.84,115.85,115.84,115.84,2297.0,79.8016,79.8085,79.8016,79.8016,2297.0
2017-08-23 14:20:00,115.85,115.86,115.84,115.86,1764.0,79.8085,79.8154,79.8016,79.8154,1764.0
2017-08-23 14:25:00,115.86,115.87,115.86,115.86,2162.0,79.8154,79.8222,79.8154,79.8154,2162.0
2017-08-23 14:30:00,115.87,115.87,115.86,115.87,500.0,79.8222,79.8222,79.8154,79.8222,500.0
2017-08-23 14:35:00,115.87,115.88,115.87,115.88,2195.0,79.8222,79.8291,79.8222,79.8291,2195.0
2017-08-23 14:40:00,115.87,115.89,115.87,115.89,3726.0,79.8222,79.836,79.8222,79.836,3726.0
2017-08-23 14:45:00,115.89,115.89,115.88,115.88,660.0,79.836,79.836,79.8291,79.8291,660.0
2017-08-23 14:50:00,115.89,115.89,115.89,115.89,1341.0,79.836,79.836,79.836,79.836,1341.0
2017-08-23 14:55:00,115.89,115.9,115.88,115.9,9025.0,79.836,79.8429,79.8291,79.8429,9025.0
2017-08-23 15:00:00,115.91,115.92,115.9,115.92,2497.0,79.8498,79.8567,79.8429,79.8567,2497.0
2017-08-23 15:05:00,115.91,115.92,115.91,115.91,7160.0,79.8498,79.8567,79.8498,79.8498,7160.0
2017-08-23 15:10:00,115.91,115.92,115.9,115.91,9665.0,79.8498,79.8567,79.8429,79.8498,9665.0
2017-08-23 15:15:00,115.91,115.91,115.9,115.9,1488.0,79.8498,79.8498,79.8429,79.8429,1488.0
2017-08-23 15:20:00,115.91,115.91,115.87,115.89,14248.0,79.8498,79.8498,79.8222,79.836,14248.0
2017-08-23 15:25:00,115.89,115.89,115.88,115.89,8123.0,79.836,79.836,79.8291,79.836,8123.0
2017-08-23 15:30:00,115.89,115.9,115.88,115.89,12884.0,79.836,79.8429,79.8291,79.836,12884.0
2017-08-23 15:35:00,115.89,115.9,115.88,115.89,9831.0,79.836,79.8429,79.8291,79.836,9831.0
2017-08-23 15:40:00,115.89,115.9,115.88,115.89,14627.0,79.836,79.8429,79.8291,79.836,14627.0
2017-08-23 15:45:00,115.89,115.89,115.87,115.88,22795.0,79.836,79.836,79.8222,79.8291,22795.0
2017-08-23 15:50:00,115.89,115.96,115.87,115.89,34977.0,79.836,79.8842,79.8222,79.836,34977.0
2017-08-23 15:55:00,115.9,115.94,115.87,115.93,57577.0,79.8429,79.8705,79.8222,79.8636,57577.0
2017-08-24 09:30:00,116.04,116.04,115.91,115.91,20288.0,79.9394,79.9394,79.8498,79.8498,20288.0
2017-08-24 09:35:00,115.94,115.95,115.91,115.92,23998.0,79.8705,79.8774,79.8498,79.8567,23998.0
2017-08-24 09:40:00,115.92,115.92,115.91,115.92,2324.0,79.8567,79.8567,79.8498,79.8567,2324.0
2017-08-24 09:45:00,115.92,115.92,115.9,115.92,1562.0,79.8567,79.8567,79.8429,79.8567,1562.0
2017-08-24 09:50:00,115.91,115.93,115.91,115.93,7828.0,79.8498,79.8636,79.8498,79.8636,7828.0
2017-08-24 09:55:00,115.92,115.92,115.9,115.91,11397.0,79.8567,79.8567,79.8429,79.8498,11397.0
2017-08-24 10:00:00,115.91,115.93,115.91,115.91,1375.0,79.8498,79.8636,79.8498,79.8498,1375.0
2017-08-24 10:05:00,115.92,115.92,115.91,115.92,774.0,79.8567,79.8567,79.8498,79.8567,774.0
2017-08-24 10:10:00,115.92,115.94,115.91,115.93,23200.0,79.8567,79.8705,79.8498,79.8636,23200.0
2017-08-24 10:15:00,115.92,115.94,115.92,115.93,3902.0,79.8567,79.8705,79.8567,79.8636,3902.0
2017-08-24 10:20:00,115.93,115.94,115.92,115.93,3830.0,79.8636,79.8705,79.8567,79.8636,3830.0
2017-08-24 10:25:00,115.93,115.94,115.91,115.92,26072.0,79.8636,79.8705,79.8498,79.8567,26072.0
2017-08-24 10:30:00,115.92,115.94,115.91,115.94,2871.0,79.8567,79.8705,79.8498,79.8705,2871.0
2017-08-24 10:35:00,115.94,115.94,115.9,115.91,32288.0,79.8705,79.8705,79.8429,79.8498,32288.0
2017-08-24 10:40:00,115.92,115.92,115.9,115.9,1757.0,79.8567,79.8567,79.8429,79.8429,1757.0
2017-08-24 10:45:00,115.9,115.9,115.88,115.89,4049.0,79.8429,79.8429,79.8291,79.836,4049.0
2017-08-24 10:50:00,115.9,115.9,115.88,115.89,4912.0,79.8429,79.8429,79.8291,79.836,4912.0
2017-08-24 10:55:00,115.89,115.91,115.89,115.9,3882.0,79.836,79.8498,79.836,79.8429,3882.0
2017-08-24 11:00:00,115.89,115.9,115.87,115.88,6876.0,79.836,79.8429,79.8222,79.8291,6876.0
2017-08-24 11:05:00,115.88,115.88,115.87,115.88,1025.0,79.8291,79.8291,79.8222,79.8291,1025.0
2017-08-24 11:10:00,115.88,115.89,115.87,115.89,1666.0,79.8291,79.836,79.8222,79.836,1666.0
2017-08-24 11:15:00,115.89,115.9,115.88,115.9,3932.0,79.836,79.8429,79.8291,79.8429,3932.0
2017-08-24 11:20:00,115.91,115.91,115.9,115.9,18428.0,79.8498,79.8498,79.8429,79.8429,18428.0
2017-08-24 11:25:00,115.91,115.91,115.89,115.9,4415.0,79.8498,79.8498,79.836,79.8429,4415.0
2017-08-24 11:30:00,115.9,115.9,115.89,115.89,4574.0,79.8429,79.8429,79.836,79.836,4574.0
2017-08-24 11:35:00,115.88,115.92,115.87,115.91,18720.0,79.8291,79.8567,79.8222,79.8498,18720.0
2017-08-24 11:40:00,115.92,115.95,115.9,115.95,39786.0,79.8567,79.8774,79.8429,79.8774,39786.0
2017-08-24 11:45:00,115.96,115.99,115.93,115.94,18554.0,79.8842,79.9049,79.8636,79.8705,18554.0
2017-08-24 11:50:00,115.94,115.95,115.93,115.94,6212.0,79.8705,79.8774,79.8636,79.8705,6212.0
2017-08-24 11:55:00,115.94,115.95,115.92,115.93,8954.0,79.8705,79.8774,79.8567,79.8636,8954.0
2017-08-24 12:00:00,115.94,115.97,115.92,115.94,12643.0,79.8705,79.8911,79.8567,79.8705,12643.0
2017-08-24 12:05:00,115.94,115.94,115.93,115.94,3312.0,79.8705,79.8705,79.8636,79.8705,3312.0
2017-08-24 12:10:00,115.94,115.95,115.93,115.95,18994.0,79.8705,79.8774,79.8636,79.8774,18994.0
2017-08-24 12:15:00,115.95,115.97,115.94,115.96,3800.0,79.8774,79.8911,79.8705,79.8842,3800.0
2017-08-24 12:20:00,115.96,115.98,115.96,115.97,5073.0,79.8842,79.898,79.8842,79.8911,5073.0
2017-08-24 12:25:00,115.98,115.98,115.97,115.98,1764.0,79.898,79.898,79.8911,79.898,1764.0
2017-08-24 12:30:00,115.99,116.0,115.98,115.99,2982.0,79.9049,79.9118,79.898,79.9049,2982.0
2017-08-24 12:35:00,115.99,116.0,115.98,115.99,6129.0,79.9049,79.9118,79.898,79.9049,6129.0
2017-08-24 12:40:00,116.0,116.02,115.99,116.01,7805.0,79.9118,79.9256,79.9049,79.9187,7805.0
2017-08-24 12:45:00,116.03,116.03,116.02,116.03,7500.0,79.9325,79.9325,79.9256,79.9325,7500.0
2017-08-24 12:50:00,116.03,116.05,116.03,116.05,2711.0,79.9325,79.9462,79.9325,79.9462,2711.0
2017-08-24 12:55:00,116.05,116.05,116.04,116.05,586.0,79.9462,79.9462,79.9394,79.9462,586.0
2017-08-24 13:00:00,116.06,116.08,116.06,116.08,6328.0,79.9531,79.9669,79.9531,79.9669,6328.0
2017-08-24 13:05:00,116.08,116.09,116.07,116.09,501.0,79.9669,79.9738,79.96,79.9738,501.0
2017-08-24 13:10:00,116.09,116.09,116.05,116.06,7558.0,79.9738,79.9738,79.9462,79.9531,7558.0
2017-08-24 13:15:00,116.05,116.08,116.04,116.07,8891.0,79.9462,79.9669,79.9394,79.96,8891.0
2017-08-24 13:20:00,116.07,116.07,116.05,116.05,1322.0,79.96,79.96,79.9462,79.9462,1322.0
2017-08-24 13:25:00,116.05,116.05,116.04,116.05,3612.0,79.9462,79.9462,79.9394,79.9462,3612.0
2017-08-24 13:30:00,116.05,116.05,116.04,116.04,458.0,79.9462,79.9462,79.9394,79.9394,458.0
2017-08-24 13:35:00,116.04,116.05,116.04,116.04,525.0,79.9394,79.9462,79.9394,79.9394,525.0
2017-08-24 13:40:00,116.05,116.06,116.05,116.05,1442.0,79.9462,79.9531,79.9462,79.9462,1442.0
2017-08-24 13:45:00,116.06,116.06,116.05,116.06,172.0,79.9531,79.9531,79.9462,79.9531,172.0
2017-08-24 13:50:00,116.06,116.07,116.05,116.07,3278.0,79.9531,79.96,79.9462,79.96,3278.0
2017-08-24 13:55:00,116.07,116.09,116.06,116.09,6977.0,79.96,79.9738,79.9531,79.9738,6977.0
2017-08-24 14:00:00,116.09,116.1,116.08,116.1,1884.0,79.9738,79.9807,79.9669,79.9807,1884.0
2017-08-24 14:05:00,116.09,116.1,116.08,116.08,4862.0,79.9738,79.9807,79.9669,79.9669,4862.0
2017-08-24 14:10:00,116.09,116.09,116.07,116.08,3351.0,79.9738,79.9738,79.96,79.9669,3351.0
2017-08-24 14:15:00,116.07,116.08,116.07,116.08,1192.0,79.96,79.9669,79.96,79.9669,1192.0
2017-08-24 14:20:00,116.07,116.08,116.07,116.08,3301.0,79.96,79.9669,79.96,79.9669,3301.0
2017-08-24 14:25:00,116.09,116.09,116.08,116.08,2300.0,79.9738,79.9738,79.9669,79.9669,2300.0
2017-08-24 14:30:00,116.09,116.1,116.08,116.1,900.0,79.9738,79.9807,79.9669,79.9807,900.0
2017-08-24 14:35:00,116.09,116.1,116.08,116.08,6462.0,79.9738,79.9807,79.9669,79.9669,6462.0
2017-08-24 14:40:00,116.08,116.08,116.06,116.07,4010.0,79.9669,79.9669,79.9531,79.96,4010.0
2017-08-24 14:45:00,116.07,116.07,116.06,116.06,1966.0,79.96,79.96,79.9531,79.9531,1966.0
2017-08-24 14:50:00,116.07,116.08,116.06,116.08,9962.0,79.96,79.9669,79.9531,79.9669,9962.0
2017-08-24 14:55:00,116.08,116.08,116.07,116.08,625.0,79.9669,79.9669,79.96,79.9669,625.0
2017-08-24 15:00:00,116.07,116.07,116.02,116.02,11257.0,79.96,79.96,79.9256,79.9256,11257.0
2017-08-24 15:05:00,116.02,116.07,116.01,116.06,5248.0,79.9256,79.96,79.9187,79.9531,5248.0
2017-08-24 15:10:00,116.06,116.07,116.03,116.05,8149.0,79.9531,79.96,79.9325,79.9462,8149.0
2017-08-24 15:15:00,116.05,116.07,116.04,116.06,4633.0,79.9462,79.96,79.9394,79.9531,4633.0
2017-08-24 15:20:00,116.06,116.07,116.05,116.05,7592.0,79.9531,79.96,79.9462,79.9462,7592.0
2017-08-24 15:25:00,116.04,116.05,116.03,116.04,3356.0,79.9394,79.9462,79.9325,79.9394,3356.0
2017-08-24 15:30:00,116.05,116.06,116.04,116.05,1121.0,79.9462,79.9531,79.9394,79.9462,1121.0
2017-08-24 15:35:00,116.06,116.07,116.05,116.07,3426.0,79.9531,79.96,79.9462,79.96,3426.0
2017-08-24 15:40:00,116.08,116.08,116.07,116.08,2096.0,79.9669,79.9669,79.96,79.9669,2096.0
2017-08-24 15:45:00,116.08,116.08,116.06,116.07,5719.0,79.9669,79.9669,79.9531,79.96,5719.0
2017-08-24 15:50:00,116.05,116.06,116.04,116.06,29386.0,79.9462,79.9531,79.9394,79.9531,29386.0
2017-08-24 15:55:00,116.06,116.09,116.05,116.08,97991.0,79.9531,79.9738,79.9462,79.9669,97991.0
2017-08-25 09:30:00,116.22,116.22,116.18,116.18,5181.0,80.0634,80.0634,80.0358,80.0358,5181.0
2017-08-25 09:35:00,116.18,116.22,116.18,116.22,3000.0,80.0358,80.0634,80.0358,80.0634,3000.0
2017-08-25 09:40:00,116.24,116.27,116.2,116.22,8430.0,80.0771,80.0978,80.0496,80.0634,8430.0
2017-08-25 09:45:00,116.22,116.24,116.19,116.21,7240.0,80.0634,80.0771,80.0427,80.0565,7240.0
2017-08-25 09:50:00,116.22,116.27,116.22,116.23,24712.0,80.0634,80.0978,80.0634,80.0702,24712.0
2017-08-25 09:55:00,116.23,116.23,116.2,116.2,6300.0,80.0702,80.0702,80.0496,80.0496,6300.0
2017-08-25 10:00:00,116.18,116.29,116.18,116.29,74694.0,80.0358,80.1116,80.0358,80.1116,74694.0
2017-08-25 10:05:00,116.28,116.34,116.27,116.34,30415.0,80.1047,80.146,80.0978,80.146,30415.0
2017-08-25 10:10:00,116.34,116.35,116.33,116.34,2292.0,80.146,80.1529,80.1391,80.146,2292.0
2017-08-25 10:15:00,116.36,116.37,116.31,116.35,36585.0,80.1598,80.1667,80.1254,80.1529,36585.0
2017-08-25 10:20:00,116.35,116.36,116.34,116.36,7358.0,80.1529,80.1598,80.146,80.1598,7358.0
2017-08-25 10:25:00,116.36,116.37,116.35,116.37,1636.0,80.1598,80.1667,80.1529,80.1667,1636.0
2017-08-25 10:30:00,116.37,116.38,116.36,116.36,18984.0,80.1667,80.1736,80.1598,80.1598,18984.0
2017-08-25 10:35:00,116.37,116.37,116.36,116.37,8674.0,80.1667,80.1667,80.1598,80.1667,8674.0
2017-08-25 10:40:00,116.37,116.37,116.36,116.36,5194.0,80.1667,80.1667,80.1598,80.1598,5194.0
2017-08-25 10:45:00,116.36,116.36,116.33,116.34,7448.0,80.1598,80.1598,80.1391,80.146,7448.0
2017-08-25 10:50:00,116.33,116.33,116.32,116.32,2221.0,80.1391,80.1391,80.1322,80.1322,2221.0
2017-08-25 10:55:00,116.31,116.32,116.3,116.32,1065.0,80.1254,80.1322,80.1185,80.1322,1065.0
2017-08-25 11:00:00,116.32,116.32,116.31,116.32,215.0,80.1322,80.1322,80.1254,80.1322,215.0
2017-08-25 11:05:00,116.32,116.32,116.3,116.31,10523.0,80.1322,80.1322,80.1185,80.1254,10523.0
2017-08-25 11:10:00,116.32,116.32,116.31,116.31,938.0,80.1322,80.1322,80.1254,80.1254,938.0
2017-08-25 11:15:00,116.32,116.32,116.29,116.3,1336.0,80.1322,80.1322,80.1116,80.1185,1336.0
2017-08-25 11:20:00,116.3,116.32,116.29,116.32,10645.0,80.1185,80.1322,80.1116,80.1322,10645.0
2017-08-25 11:25:00,116.32,116.32,116.3,116.3,2775.0,80.1322,80.1322,80.1185,80.1185,2775.0
2017-08-25 11:30:00,116.31,116.31,116.3,116.31,1810.0,80.1254,80.1254,80.1185,80.1254,1810.0
2017-08-25 11:35:00,116.31,116.32,116.29,116.3,5269.0,80.1254,80.1322,80.1116,80.1185,5269.0
2017-08-25 11:40:00,116.29,116.31,116.29,116.29,1310.0,80.1116,80.1254,80.1116,80.1116,1310.0
2017-08-25 11:45:00,116.3,116.31,116.29,116.31,779.0,80.1185,80.1254,80.1116,80.1254,779.0
2017-08-25 11:50:00,116.29,116.31,116.27,116.31,26128.0,80.1116,80.1254,80.0978,80.1254,26128.0
2017-08-25 11:55:00,116.31,116.32,116.3,116.31,807.0,80.1254,80.1322,80.1185,80.1254,807.0
2017-08-25 12:00:00,116.32,116.33,116.31,116.31,2001.0,80.1322,80.1391,80.1254,80.1254,2001.0
2017-08-25 12:05:00,116.29,116.29,116.28,116.28,2115.0,80.1116,80.1116,80.1047,80.1047,2115.0
2017-08-25 12:10:00,116.28,116.28,116.26,116.27,11262.0,80.1047,80.1047,80.0909,80.0978,11262.0
2017-08-25 12:15:00,116.28,116.29,116.27,116.28,1788.0,80.1047,80.1116,80.0978,80.1047,1788.0
2017-08-25 12:20:00,116.29,116.31,116.28,116.31,7066.0,80.1116,80.1254,80.1047,80.1254,7066.0
2017-08-25 12:25:00,116.32,116.33,116.31,116.31,5318.0,80.1322,80.1391,80.1254,80.1254,5318.0
2017-08-25 12:30:00,116.31,116.33,116.31,116.31,8690.0,80.1254,80.1391,80.1254,80.1254,8690.0
2017-08-25 12:35:00,116.31,116.31,116.29,116.3,10457.0,80.1254,80.1254,80.1116,80.1185,10457.0
2017-08-25 12:40:00,116.3,116.3,116.29,116.3,2000.0,80.1185,80.1185,80.1116,80.1185,2000.0
2017-08-25 12:45:00,116.3,116.3,116.29,116.3,4550.0,80.1185,80.1185,80.1116,80.1185,4550.0
2017-08-25 12:50:00,116.3,116.3,116.27,116.29,32687.0,80.1185,80.1185,80.0978,80.1116,32687.0
2017-08-25 12:55:00,116.28,116.28,116.27,116.28,2471.0,80.1047,80.1047,80.0978,80.1047,2471.0
2017-08-25 13:00:00,116.28,116.28,116.27,116.28,2200.0,80.1047,80.1047,80.0978,80.1047,2200.0
2017-08-25 13:05:00,116.28,116.29,116.28,116.29,3137.0,80.1047,80.1116,80.1047,80.1116,3137.0
2017-08-25 13:10:00,116.29,116.29,116.28,116.29,2400.0,80.1116,80.1116,80.1047,80.1116,2400.0
2017-08-25 13:15:00,116.29,116.29,116.28,116.29,2946.0,80.1116,80.1116,80.1047,80.1116,2946.0
2017-08-25 13:20:00,116.29,116.29,116.27,116.28,4684.0,80.1116,80.1116,80.0978,80.1047,4684.0
2017-08-25 13:25:00,116.28,116.29,116.27,116.29,5991.0,80.1047,80.1116,80.0978,80.1116,5991.0
2017-08-25 13:30:00,116.29,116.29,116.28,116.29,4247.0,80.1116,80.1116,80.1047,80.1116,4247.0
2017-08-25 13:35:00,116.3,116.3,116.27,116.27,3861.0,80.1185,80.1185,80.0978,80.0978,3861.0
2017-08-25 13:40:00,116.28,116.3,116.27,116.3,7748.0,80.1047,80.1185,80.0978,80.1185,7748.0
2017-08-25 13:45:00,116.29,116.29,116.27,116.28,3874.0,80.1116,80.1116,80.0978,80.1047,3874.0
2017-08-25 13:50:00,116.27,116.32,116.27,116.31,5704.0,80.0978,80.1322,80.0978,80.1254,5704.0
2017-08-25 13:55:00,116.31,116.36,116.3,116.36,5921.0,80.1254,80.1598,80.1185,80.1598,5921.0
2017-08-25 14:00:00,116.34,116.35,116.32,116.33,6943.0,80.146,80.1529,80.1322,80.1391,6943.0
2017-08-25 14:05:00,116.32,116.32,116.29,116.29,3339.0,80.1322,80.1322,80.1116,80.1116,3339.0
2017-08-25 14:10:00,116.29,116.3,116.29,116.3,4238.0,80.1116,80.1185,80.1116,80.1185,4238.0
2017-08-25 14:15:00,116.3,116.32,116.3,116.31,3721.0,80.1185,80.1322,80.1185,80.1254,3721.0
2017-08-25 14:20:00,116.32,116.32,116.3,116.31,14227.0,80.1322,80.1322,80.1185,80.1254,14227.0
2017-08-25 14:25:00,116.32,116.32,116.31,116.32,4370.0,80.1322,80.1322,80.1254,80.1322,4370.0
2017-08-25 14:30:00,116.32,116.32,116.31,116.31,2502.0,80.1322,80.1322,80.1254,80.1254,2502.0
2017-08-25 14:35:00,116.32,116.32,116.31,116.32,2900.0,80.1322,80.1322,80.1254,80.1322,2900.0
2017-08-25 14:40:00,116.32,116.33,116.31,116.33,4413.0,80.1322,80.1391,80.1254,80.1391,4413.0
2017-08-25 14:45:00,116.33,116.33,116.31,116.32,4282.0,80.1391,80.1391,80.1254,80.1322,4282.0
2017-08-25 14:50:00,116.32,116.32,116.31,116.32,2487.0,80.1322,80.1322,80.1254,80.1322,2487.0
2017-08-25 14:55:00,116.33,116.33,116.31,116.32,3718.0,80.1391,80.1391,80.1254,80.1322,3718.0
2017-08-25 15:00:00,116.32,116.33,116.29,116.3,2712.0,80.1322,80.1391,80.1116,80.1185,2712.0
2017-08-25 15:05:00,116.3,116.32,116.29,116.32,4548.0,80.1185,80.1322,80.1116,80.1322,4548.0
2017-08-25 15:10:00,116.32,116.33,116.28,116.29,6516.0,80.1322,80.1391,80.1047,80.1116,6516.0
2017-08-25 15:15:00,116.29,116.29,116.28,116.29,3718.0,80.1116,80.1116,80.1047,80.1116,3718.0
2017-08-25 15:20:00,116.29,116.3,116.27,116.3,8912.0,80.1116,80.1185,80.0978,80.1185,8912.0
2017-08-25 15:25:00,116.3,116.31,116.26,116.31,12206.0,80.1185,80.1254,80.0909,80.1254,12206.0
2017-08-25 15:30:00,116.3,116.31,116.28,116.28,6359.0,80.1185,80.1254,80.1047,80.1047,6359.0
2017-08-25 15:35:00,116.28,116.31,116.28,116.3,7355.0,80.1047,80.1254,80.1047,80.1185,7355.0
2017-08-25 15:40:00,116.29,116.29,116.28,116.28,7664.0,80.1116,80.1116,80.1047,80.1047,7664.0
2017-08-25 15:45:00,116.28,116.29,116.26,116.27,12338.0,80.1047,80.1116,80.0909,80.0978,12338.0
2017-08-25 15:50:00,116.27,116.37,116.27,116.35,43344.0,80.0978,80.1667,80.0978,80.1529,43344.0
2017-08-25 15:55:00,116.35,116.4,116.35,116.39,83211.0,80.1529,80.1874,80.1529,80.1805,83211.0
2017-08-28 09:30:00,116.27,116.42,116.22,116.26,22561.0,80.0978,80.2011,80.0634,80.0909,22561.0
2017-08-28 09:35:00,116.25,116.26,116.25,116.26,15685.0,80.084,80.0909,80.084,80.0909,15685.0
2017-08-28 09:40:00,116.25,116.26,116.25,116.26,1504.0,80.084,80.0909,80.084,80.0909,1504.0
2017-08-28 09:45:00,116.25,116.26,116.24,116.25,29699.0,80.084,80.0909,80.0771,80.084,29699.0
2017-08-28 09:50:00,116.25,116.26,116.25,116.25,18058.0,80.084,80.0909,80.084,80.084,18058.0
2017-08-28 09:55:00,116.26,116.26,116.25,116.26,2909.0,80.0909,80.0909,80.084,80.0909,2909.0
2017-08-28 10:00:00,116.26,116.26,116.24,116.24,9735.0,80.0909,80.0909,80.0771,80.0771,9735.0
2017-08-28 10:05:00,116.24,116.25,116.24,116.24,2875.0,80.0771,80.084,80.0771,80.0771,2875.0
2017-08-28 10:10:00,116.24,116.27,116.24,116.24,11230.0,80.0771,80.0978,80.0771,80.0771,11230.0
2017-08-28 10:15:00,116.25,116.25,116.24,116.24,19813.0,80.084,80.084,80.0771,80.0771,19813.0
2017-08-28 10:20:00,116.25,116.25,116.24,116.25,5320.0,80.084,80.084,80.0771,80.084,5320.0
2017-08-28 10:25:00,116.24,116.25,116.24,116.24,5584.0,80.0771,80.084,80.0771,80.0771,5584.0
2017-08-28 10:30:00,116.25,116.25,116.23,116.23,20001.0,80.084,80.084,80.0702,80.0702,20001.0
2017-08-28 10:35:00,116.23,116.23,116.2,116.2,52772.0,80.0702,80.0702,80.0496,80.0496,52772.0
2017-08-28 10:40:00,116.2,116.21,116.2,116.2,11182.0,80.0496,80.0565,80.0496,80.0496,11182.0
2017-08-28 10:45:00,116.2,116.21,116.2,116.2,2580.0,80.0496,80.0565,80.0496,80.0496,2580.0
2017-08-28 10:50:00,116.21,116.21,116.17,116.19,23781.0,80.0565,80.0565,80.0289,80.0427,23781.0
2017-08-28 10:55:00,116.18,116.2,116.18,116.19,28130.0,80.0358,80.0496,80.0358,80.0427,28130.0
2017-08-28 11:00:00,116.19,116.21,116.18,116.2,5017.0,80.0427,80.0565,80.0358,80.0496,5017.0
2017-08-28 11:05:00,116.21,116.21,116.2,116.2,5930.0,80.0565,80.0565,80.0496,80.0496,5930.0
2017-08-28 11:10:00,116.2,116.2,116.18,116.19,5781.0,80.0496,80.0496,80.0358,80.0427,5781.0
2017-08-28 11:15:00,116.19,116.2,116.17,116.18,3740.0,80.0427,80.0496,80.0289,80.0358,3740.0
2017-08-28 11:20:00,116.18,116.23,116.13,116.14,646945.0,80.0358,80.0702,80.0014,80.0082,646945.0
2017-08-28 11:25:00,116.14,116.18,116.14,116.17,13838.0,80.0082,80.0358,80.0082,80.0289,13838.0
2017-08-28 11:30:00,116.17,116.18,116.16,116.17,4894.0,80.0289,80.0358,80.022,80.0289,4894.0
2017-08-28 11:35:00,116.16,116.16,116.14,116.14,11226.0,80.022,80.022,80.0082,80.0082,11226.0
2017-08-28 11:40:00,116.15,116.15,116.14,116.15,6444.0,80.0151,80.0151,80.0082,80.0151,6444.0
2017-08-28 11:45:00,116.15,116.16,116.14,116.15,4512.0,80.0151,80.022,80.0082,80.0151,4512.0
2017-08-28 11:50:00,116.15,116.15,116.14,116.14,4100.0,80.0151,80.0151,80.0082,80.0082,4100.0
2017-08-28 11:55:00,116.14,116.15,116.12,116.15,7700.0,80.0082,80.0151,79.9945,80.0151,7700.0
2017-08-28 12:00:00,116.15,116.15,116.13,116.13,1310.0,80.0151,80.0151,80.0014,80.0014,1310.0
2017-08-28 12:05:00,116.13,116.14,116.12,116.12,6372.0,80.0014,80.0082,79.9945,79.9945,6372.0
2017-08-28 12:10:00,116.12,116.13,116.11,116.11,5547.0,79.9945,80.0014,79.9876,79.9876,5547.0
2017-08-28 12:15:00,116.12,116.12,116.11,116.11,2548.0,79.9945,79.9945,79.9876,79.9876,2548.0
2017-08-28 12:20:00,116.12,116.12,116.1,116.1,2225.0,79.9945,79.9945,79.9807,79.9807,2225.0
2017-08-28 12:25:00,116.1,116.11,116.1,116.11,4553.0,79.9807,79.9876,79.9807,79.9876,4553.0
2017-08-28 12:30:00,116.11,116.11,116.1,116.1,1576.0,79.9876,79.9876,79.9807,79.9807,1576.0
2017-08-28 12:35:00,116.11,116.12,116.11,116.12,3356.0,79.9876,79.9945,79.9876,79.9945,3356.0
2017-08-28 12:40:00,116.11,116.12,116.1,116.11,6485.0,79.9876,79.9945,79.9807,79.9876,6485.0
2017-08-28 12:45:00,116.11,116.11,116.1,116.1,1666.0,79.9876,79.9876,79.9807,79.9807,1666.0
2017-08-28 12:50:00,116.1,116.1,116.09,116.1,4204.0,79.9807,79.9807,79.9738,79.9807,4204.0
2017-08-28 12:55:00,116.1,116.1,116.09,116.09,3050.0,79.9807,79.9807,79.9738,79.9738,3050.0
2017-08-28 13:00:00,116.09,116.11,116.09,116.1,8146.0,79.9738,79.9876,79.9738,79.9807,8146.0
2017-08-28 13:05:00,116.11,116.16,116.11,116.12,10282.0,79.9876,80.022,79.9876,79.9945,10282.0
2017-08-28 13:10:00,116.11,116.14,116.11,116.14,3080.0,79.9876,80.0082,79.9876,80.0082,3080.0
2017-08-28 13:15:00,116.14,116.18,116.13,116.18,4706.0,80.0082,80.0358,80.0014,80.0358,4706.0
2017-08-28 13:20:00,116.18,116.18,116.17,116.18,2287.0,80.0358,80.0358,80.0289,80.0358,2287.0
2017-08-28 13:25:00,116.18,116.19,116.17,116.18,2245.0,80.0358,80.0427,80.0289,80.0358,2245.0
2017-08-28 13:30:00,116.18,116.18,116.17,116.17,1100.0,80.0358,80.0358,80.0289,80.0289,1100.0
2017-08-28 13:35:00,116.17,116.18,116.16,116.18,3199.0,80.0289,80.0358,80.022,80.0358,3199.0
2017-08-28 13:40:00,116.17,116.2,116.16,116.2,2164.0,80.0289,80.0496,80.022,80.0496,2164.0
2017-08-28 13:45:00,116.2,116.2,116.19,116.2,2783.0,80.0496,80.0496,80.0427,80.0496,2783.0
2017-08-28 13:50:00,116.19,116.2,116.19,116.2,748.0,80.0427,80.0496,80.0427,80.0496,748.0
2017-08-28 13:55:00,116.2,116.2,116.18,116.19,3260.0,80.0496,80.0496,80.0358,80.0427,3260.0
2017-08-28 14:00:00,116.2,116.21,116.18,116.2,9043.0,80.0496,80.0565,80.0358,80.0496,9043.0
2017-08-28 14:05:00,116.21,116.23,116.19,116.19,20772.0,80.0565,80.0702,80.0427,80.0427,20772.0
2017-08-28 14:10:00,116.2,116.2,116.17,116.18,12862.0,80.0496,80.0496,80.0289,80.0358,12862.0
2017-08-28 14:15:00,116.18,116.18,116.17,116.18,2027.0,80.0358,80.0358,80.0289,80.0358,2027.0
2017-08-28 14:20:00,116.18,116.18,116.14,116.15,3074.0,80.0358,80.0358,80.0082,80.0151,3074.0
2017-08-28 14:25:00,116.15,116.16,116.14,116.16,3767.0,80.0151,80.022,80.0082,80.022,3767.0
2017-08-28 14:30:00,116.16,116.16,116.15,116.15,2629.0,80.022,80.022,80.0151,80.0151,2629.0
2017-08-28 14:35:00,116.14,116.16,116.14,116.15,3317.0,80.0082,80.022,80.0082,80.0151,3317.0
2017-08-28 14:40:00,116.15,116.17,116.15,116.17,2951.0,80.0151,80.0289,80.0151,80.0289,2951.0
2017-08-28 14:45:00,116.16,116.16,116.13,116.14,14364.0,80.022,80.022,80.0014,80.0082,14364.0
2017-08-28 14:50:00,116.14,116.15,116.13,116.15,2314.0,80.0082,80.0151,80.0014,80.0151,2314.0
2017-08-28 14:55:00,116.15,116.15,116.14,116.15,2637.0,80.0151,80.0151,80.0082,80.0151,2637.0
2017-08-28 15:00:00,116.15,116.15,116.12,116.12,16937.0,80.0151,80.0151,79.9945,79.9945,16937.0
2017-08-28 15:05:00,116.13,116.13,116.12,116.13,1945.0,80.0014,80.0014,79.9945,80.0014,1945.0
2017-08-28 15:10:00,116.13,116.17,116.13,116.17,10176.0,80.0014,80.0289,80.0014,80.0289,10176.0
2017-08-28 15:15:00,116.17,116.17,116.16,116.16,2144.0,80.0289,80.0289,80.022,80.022,2144.0
2017-08-28 15:20:00,116.16,116.21,116.16,116.2,5424.0,80.022,80.0565,80.022,80.0496,5424.0
2017-08-28 15:25:00,116.2,116.2,116.15,116.15,11566.0,80.0496,80.0496,80.0151,80.0151,11566.0
2017-08-28 15:30:00,116.15,116.15,116.13,116.14,2638.0,80.0151,80.0151,80.0014,80.0082,2638.0
2017-08-28 15:35:00,116.15,116.17,116.14,116.17,2528.0,80.0151,80.0289,80.0082,80.0289,2528.0
2017-08-28 15:40:00,116.17,116.18,116.17,116.18,2614.0,80.0289,80.0358,80.0289,80.0358,2614.0
2017-08-28 15:45:00,116.18,116.18,116.15,116.16,19007.0,80.0358,80.0358,80.0151,80.022,19007.0
2017-08-28 15:50:00,116.17,116.21,116.15,116.16,50223.0,80.0289,80.0565,80.0151,80.022,50223.0
2017-08-28 15:55:00,116.16,116.19,116.15,116.18,17157.0,80.022,80.0427,80.0151,80.0358,17157.0
2017-08-29 09:30:00,116.31,116.37,116.19,116.27,28473.0,80.1254,80.1667,80.0427,80.0978,28473.0
2017-08-29 09:35:00,116.24,116.29,116.21,116.25,10071.0,80.0771,80.1116,80.0565,80.084,10071.0
2017-08-29 09:40:00,116.22,116.27,116.22,116.25,45464.0,80.0634,80.0978,80.0634,80.084,45464.0
2017-08-29 09:45:00,116.25,116.26,116.21,116.24,37830.0,80.084,80.0909,80.0565,80.0771,37830.0
2017-08-29 09:50:00,116.25,116.27,116.24,116.25,5620.0,80.084,80.0978,80.0771,80.084,5620.0
2017-08-29 09:55:00,116.26,116.26,116.21,116.24,9507.0,80.0909,80.0909,80.0565,80.0771,9507.0
2017-08-29 10:00:00,116.25,116.28,116.24,116.24,22871.0,80.084,80.1047,80.0771,80.0771,22871.0
2017-08-29 10:05:00,116.23,116.26,116.22,116.24,7502.0,80.0702,80.0909,80.0634,80.0771,7502.0
2017-08-29 10:10:00,116.25,116.28,116.22,116.28,43317.0,80.084,80.1047,80.0634,80.1047,43317.0
2017-08-29 10:15:00,116.28,116.29,116.27,116.29,7097.0,80.1047,80.1116,80.0978,80.1116,7097.0
2017-08-29 10:20:00,116.29,116.3,116.28,116.3,11932.0,80.1116,80.1185,80.1047,80.1185,11932.0
2017-08-29 10:25:00,116.3,116.32,116.29,116.32,30159.0,80.1185,80.1322,80.1116,80.1322,30159.0
2017-08-29 10:30:00,116.32,116.33,116.31,116.32,14785.0,80.1322,80.1391,80.1254,80.1322,14785.0
2017-08-29 10:35:00,116.32,116.33,116.3,116.33,37038.0,80.1322,80.1391,80.1185,80.1391,37038.0
2017-08-29 10:40:00,116.33,116.34,116.31,116.34,37788.0,80.1391,80.146,80.1254,80.146,37788.0
2017-08-29 10:45:00,116.34,116.34,116.33,116.33,23920.0,80.146,80.146,80.1391,80.1391,23920.0
2017-08-29 10:50:00,116.34,116.35,116.32,116.34,28248.0,80.146,80.1529,80.1322,80.146,28248.0
2017-08-29 10:55:00,116.35,116.36,116.34,116.35,15985.0,80.1529,80.1598,80.146,80.1529,15985.0
2017-08-29 11:00:00,116.36,116.37,116.33,116.35,32741.0,80.1598,80.1667,80.1391,80.1529,32741.0
2017-08-29 11:05:00,116.35,116.36,116.34,116.35,38283.0,80.1529,80.1598,80.146,80.1529,38283.0
2017-08-29 11:10:00,116.35,116.35,116.31,116.31,8403.0,80.1529,80.1529,80.1254,80.1254,8403.0
2017-08-29 11:15:00,116.32,116.33,116.3,116.32,19966.0,80.1322,80.1391,80.1185,80.1322,19966.0
2017-08-29 11:20:00,116.32,116.34,116.31,116.34,12871.0,80.1322,80.146,80.1254,80.146,12871.0
2017-08-29 11:25:00,116.34,116.34,116.32,116.34,16108.0,80.146,80.146,80.1322,80.146,16108.0
2017-08-29 11:30:00,116.33,116.33,116.27,116.28,3500.0,80.1391,80.1391,80.0978,80.1047,3500.0
2017-08-29 11:35:00,116.28,116.29,116.27,116.29,9686.0,80.1047,80.1116,80.0978,80.1116,9686.0
2017-08-29 11:40:00,116.29,116.29,116.26,116.27,7107.0,80.1116,80.1116,80.0909,80.0978,7107.0
2017-08-29 11:45:00,116.27,116.28,116.25,116.26,7913.0,80.0978,80.1047,80.084,80.0909,7913.0
2017-08-29 11:50:00,116.25,116.26,116.25,116.25,4229.0,80.084,80.0909,80.084,80.084,4229.0
2017-08-29 11:55:00,116.25,116.26,116.24,116.25,10103.0,80.084,80.0909,80.0771,80.084,10103.0
2017-08-29 12:00:00,116.25,116.26,116.25,116.25,4325.0,80.084,80.0909,80.084,80.084,4325.0
2017-08-29 12:05:00,116.25,116.26,116.24,116.24,7475.0,80.084,80.0909,80.0771,80.0771,7475.0
2017-08-29 12:10:00,116.24,116.25,116.22,116.23,5512.0,80.0771,80.084,80.0634,80.0702,5512.0
2017-08-29 12:15:00,116.23,116.23,116.22,116.23,5199.0,80.0702,80.0702,80.0634,80.0702,5199.0
2017-08-29 12:20:00,116.23,116.23,116.2,116.2,3576.0,80.0702,80.0702,80.0496,80.0496,3576.0
2017-08-29 12:25:00,116.2,116.2,116.19,116.2,4900.0,80.0496,80.0496,80.0427,80.0496,4900.0
2017-08-29 12:30:00,116.2,116.2,116.19,116.2,6113.0,80.0496,80.0496,80.0427,80.0496,6113.0
2017-08-29 12:35:00,116.2,116.2,116.19,116.2,2098.0,80.0496,80.0496,80.0427,80.0496,2098.0
2017-08-29 12:40:00,116.2,116.2,116.19,116.2,2551.0,80.0496,80.0496,80.0427,80.0496,2551.0
2017-08-29 12:45:00,116.2,116.2,116.19,116.2,14508.0,80.0496,80.0496,80.0427,80.0496,14508.0
2017-08-29 12:50:00,116.2,116.22,116.19,116.22,12404.0,80.0496,80.0634,80.0427,80.0634,12404.0
2017-08-29 12:55:00,116.22,116.24,116.21,116.23,9376.0,80.0634,80.0771,80.0565,80.0702,9376.0
2017-08-29 13:00:00,116.23,116.24,116.22,116.23,19855.0,80.0702,80.0771,80.0634,80.0702,19855.0
2017-08-29 13:05:00,116.22,116.24,116.22,116.23,13927.0,80.0634,80.0771,80.0634,80.0702,13927.0
2017-08-29 13:10:00,116.23,116.24,116.22,116.23,17566.0,80.0702,80.0771,80.0634,80.0702,17566.0
2017-08-29 13:15:00,116.24,116.24,116.23,116.23,2507.0,80.0771,80.0771,80.0702,80.0702,2507.0
2017-08-29 13:20:00,116.23,116.24,116.23,116.24,2289.0,80.0702,80.0771,80.0702,80.0771,2289.0
2017-08-29 13:25:00,116.25,116.25,116.23,116.23,702.0,80.084,80.084,80.0702,80.0702,702.0
2017-08-29 13:30:00,116.23,116.25,116.23,116.25,1831.0,80.0702,80.084,80.0702,80.084,1831.0
2017-08-29 13:35:00,116.25,116.25,116.24,116.24,1609.0,80.084,80.084,80.0771,80.0771,1609.0
2017-08-29 13:40:00,116.24,116.25,116.24,116.24,2072.0,80.0771,80.084,80.0771,80.0771,2072.0
2017-08-29 13:45:00,116.24,116.24,116.23,116.23,2087.0,80.0771,80.0771,80.0702,80.0702,2087.0
2017-08-29 13:50:00,116.23,116.23,116.23,116.23,1570.0,80.0702,80.0702,80.0702,80.0702,1570.0
2017-08-29 13:55:00,116.23,116.23,116.21,116.22,2849.0,80.0702,80.0702,80.0565,80.0634,2849.0
2017-08-29 14:00:00,116.22,116.23,116.21,116.23,5085.0,80.0634,80.0702,80.0565,80.0702,5085.0
2017-08-29 14:05:00,116.23,116.23,116.22,116.23,1299.0,80.0702,80.0702,80.0634,80.0702,1299.0
2017-08-29 14:10:00,116.22,116.22,116.2,116.21,3784.0,80.0634,80.0634,80.0496,80.0565,3784.0
2017-08-29 14:15:00,116.21,116.23,116.2,116.22,5758.0,80.0565,80.0702,80.0496,80.0634,5758.0
2017-08-29 14:20:00,116.23,116.23,116.22,116.23,3436.0,80.0702,80.0702,80.0634,80.0702,3436.0
2017-08-29 14:25:00,116.23,116.24,116.21,116.22,10578.0,80.0702,80.0771,80.0565,80.0634,10578.0
2017-08-29 14:30:00,116.22,116.22,116.21,116.22,1949.0,80.0634,80.0634,80.0565,80.0634,1949.0
2017-08-29 14:35:00,116.22,116.25,116.21,116.25,16717.0,80.0634,80.084,80.0565,80.084,16717.0
2017-08-29 14:40:00,116.25,116.27,116.24,116.24,21293.0,80.084,80.0978,80.0771,80.0771,21293.0
2017-08-29 14:45:00,116.25,116.25,116.24,116.25,6546.0,80.084,80.084,80.0771,80.084,6546.0
2017-08-29 14:50:00,116.25,116.26,116.24,116.25,8113.0,80.084,80.0909,80.0771,80.084,8113.0
2017-08-29 14:55:00,116.25,116.26,116.22,116.23,2597.0,80.084,80.0909,80.0634,80.0702,2597.0
2017-08-29 15:00:00,116.23,116.24,116.23,116.24,5169.0,80.0702,80.0771,80.0702,80.0771,5169.0
2017-08-29 15:05:00,116.24,116.26,116.24,116.26,13057.0,80.0771,80.0909,80.0771,80.0909,13057.0
2017-08-29 15:10:00,116.26,116.3,116.25,116.29,16568.0,80.0909,80.1185,80.084,80.1116,16568.0
2017-08-29 15:15:00,116.29,116.29,116.25,116.27,7000.0,80.1116,80.1116,80.084,80.0978,7000.0
2017-08-29 15:20:00,116.26,116.28,116.25,116.27,8342.0,80.0909,80.1047,80.084,80.0978,8342.0
2017-08-29 15:25:00,116.27,116.27,116.22,116.23,56416.0,80.0978,80.0978,80.0634,80.0702,56416.0
2017-08-29 15:30:00,116.23,116.24,116.22,116.22,19510.0,80.0702,80.0771,80.0634,80.0634,19510.0
2017-08-29 15:35:00,116.23,116.23,116.21,116.21,10317.0,80.0702,80.0702,80.0565,80.0565,10317.0
2017-08-29 15:40:00,116.22,116.22,116.2,116.2,12212.0,80.0634,80.0634,80.0496,80.0496,12212.0
2017-08-29 15:45:00,116.21,116.22,116.2,116.21,34147.0,80.0565,80.0634,80.0496,80.0565,34147.0
2017-08-29 15:50:00,116.21,116.21,116.17,116.18,66904.0,80.0565,80.0565,80.0289,80.0358,66904.0
2017-08-29 15:55:00,116.18,116.24,116.18,116.22,39409.0,80.0358,80.0771,80.0358,80.0634,39409.0
2017-08-30 09:30:00,116.39,116.5,116.39,116.49,27956.0,80.1805,80.2562,80.1805,80.2494,27956.0
2017-08-30 09:35:00,116.49,116.5,116.43,116.49,6790.0,80.2494,80.2562,80.208,80.2494,6790.0
2017-08-30 09:40:00,116.49,116.49,116.44,116.44,11144.0,80.2494,80.2494,80.2149,80.2149,11144.0
2017-08-30 09:45:00,116.45,116.47,116.43,116.47,4299.0,80.2218,80.2356,80.208,80.2356,4299.0
2017-08-30 09:50:00,116.47,116.48,116.46,116.47,3306.0,80.2356,80.2425,80.2287,80.2356,3306.0
2017-08-30 09:55:00,116.48,116.49,116.45,116.45,7485.0,80.2425,80.2494,80.2218,80.2218,7485.0
2017-08-30 10:00:00,116.44,116.46,116.43,116.46,12447.0,80.2149,80.2287,80.208,80.2287,12447.0
2017-08-30 10:05:00,116.46,116.46,116.43,116.45,11198.0,80.2287,80.2287,80.208,80.2218,11198.0
2017-08-30 10:10:00,116.45,116.45,116.42,116.43,8717.0,80.2218,80.2218,80.2011,80.208,8717.0
2017-08-30 10:15:00,116.43,116.44,116.42,116.43,11440.0,80.208,80.2149,80.2011,80.208,11440.0
2017-08-30 10:20:00,116.43,116.44,116.41,116.43,45266.0,80.208,80.2149,80.1942,80.208,45266.0
2017-08-30 10:25:00,116.43,116.43,116.41,116.43,16947.0,80.208,80.208,80.1942,80.208,16947.0
2017-08-30 10:30:00,116.42,116.43,116.41,116.43,6443.0,80.2011,80.208,80.1942,80.208,6443.0
2017-08-30 10:35:00,116.43,116.44,116.41,116.42,29524.0,80.208,80.2149,80.1942,80.2011,29524.0
2017-08-30 10:40:00,116.42,116.42,116.4,116.4,22619.0,80.2011,80.2011,80.1874,80.1874,22619.0
2017-08-30 10:45:00,116.41,116.45,116.41,116.45,4786.0,80.1942,80.2218,80.1942,80.2218,4786.0
2017-08-30 10:50:00,116.45,116.5,116.45,116.49,3630.0,80.2218,80.2562,80.2218,80.2494,3630.0
2017-08-30 10:55:00,116.5,116.5,116.49,116.5,4621.0,80.2562,80.2562,80.2494,80.2562,4621.0
2017-08-30 11:00:00,116.49,116.5,116.49,116.5,2311.0,80.2494,80.2562,80.2494,80.2562,2311.0
2017-08-30 11:05:00,116.5,116.5,116.49,116.49,2503.0,80.2562,80.2562,80.2494,80.2494,2503.0
2017-08-30 11:10:00,116.5,116.5,116.49,116.5,1966.0,80.2562,80.2562,80.2494,80.2562,1966.0
2017-08-30 11:15:00,116.5,116.5,116.49,116.5,3722.0,80.2562,80.2562,80.2494,80.2562,3722.0
2017-08-30 11:20:00,116.5,116.5,116.49,116.5,8486.0,80.2562,80.2562,80.2494,80.2562,8486.0
2017-08-30 11:25:00,116.5,116.5,116.49,116.5,4428.0,80.2562,80.2562,80.2494,80.2562,4428.0
2017-08-30 11:30:00,116.5,116.5,116.49,116.5,1915.0,80.2562,80.2562,80.2494,80.2562,1915.0
2017-08-30 11:35:00,116.5,116.5,116.49,116.5,41590.0,80.2562,80.2562,80.2494,80.2562,41590.0
2017-08-30 11:40:00,116.5,116.5,116.49,116.5,11181.0,80.2562,80.2562,80.2494,80.2562,11181.0
2017-08-30 11:45:00,116.5,116.51,116.49,116.5,5757.0,80.2562,80.2631,80.2494,80.2562,5757.0
2017-08-30 11:50:00,116.5,116.5,116.49,116.5,6516.0,80.2562,80.2562,80.2494,80.2562,6516.0
2017-08-30 11:55:00,116.5,116.5,116.48,116.49,11768.0,80.2562,80.2562,80.2425,80.2494,11768.0
2017-08-30 12:00:00,116.49,116.5,116.48,116.5,5910.0,80.2494,80.2562,80.2425,80.2562,5910.0
2017-08-30 12:05:00,116.5,116.5,116.49,116.5,4391.0,80.2562,80.2562,80.2494,80.2562,4391.0
2017-08-30 12:10:00,116.5,116.5,116.49,116.5,4573.0,80.2562,80.2562,80.2494,80.2562,4573.0
2017-08-30 12:15:00,116.5,116.5,116.49,116.5,1374.0,80.2562,80.2562,80.2494,80.2562,1374.0
2017-08-30 12:20:00,116.5,116.5,116.49,116.5,4223.0,80.2562,80.2562,80.2494,80.2562,4223.0
2017-08-30 12:25:00,116.5,116.5,116.49,116.5,2064.0,80.2562,80.2562,80.2494,80.2562,2064.0
2017-08-30 12:30:00,116.5,116.5,116.49,116.5,7311.0,80.2562,80.2562,80.2494,80.2562,7311.0
2017-08-30 12:35:00,116.5,116.5,116.49,116.5,8464.0,80.2562,80.2562,80.2494,80.2562,8464.0
2017-08-30 12:40:00,116.5,116.5,116.49,116.5,5693.0,80.2562,80.2562,80.2494,80.2562,5693.0
2017-08-30 12:45:00,116.5,116.5,116.49,116.5,4788.0,80.2562,80.2562,80.2494,80.2562,4788.0
2017-08-30 12:50:00,116.5,116.51,116.49,116.5,4487.0,80.2562,80.2631,80.2494,80.2562,4487.0
2017-08-30 12:55:00,116.5,116.53,116.49,116.52,15189.0,80.2562,80.2769,80.2494,80.27,15189.0
2017-08-30 13:00:00,116.53,116.56,116.52,116.56,10665.0,80.2769,80.2976,80.27,80.2976,10665.0
2017-08-30 13:05:00,116.56,116.56,116.54,116.55,3550.0,80.2976,80.2976,80.2838,80.2907,3550.0
2017-08-30 13:10:00,116.55,116.56,116.54,116.56,6000.0,80.2907,80.2976,80.2838,80.2976,6000.0
2017-08-30 13:15:00,116.56,116.56,116.54,116.55,36241.0,80.2976,80.2976,80.2838,80.2907,36241.0
2017-08-30 13:20:00,116.55,116.56,116.54,116.54,10767.0,80.2907,80.2976,80.2838,80.2838,10767.0
2017-08-30 13:25:00,116.54,116.54,116.51,116.52,57493.0,80.2838,80.2838,80.2631,80.27,57493.0
2017-08-30 13:30:00,116.52,116.52,116.49,116.5,15933.0,80.27,80.27,80.2494,80.2562,15933.0
2017-08-30 13:35:00,116.51,116.53,116.5,116.53,3942.0,80.2631,80.2769,80.2562,80.2769,3942.0
2017-08-30 13:40:00,116.54,116.55,116.53,116.55,4348.0,80.2838,80.2907,80.2769,80.2907,4348.0
2017-08-30 13:45:00,116.54,116.54,116.51,116.52,5744.0,80.2838,80.2838,80.2631,80.27,5744.0
2017-08-30 13:50:00,116.53,116.54,116.52,116.53,4022.0,80.2769,80.2838,80.27,80.2769,4022.0
2017-08-30 13:55:00,116.53,116.54,116.52,116.54,4675.0,80.2769,80.2838,80.27,80.2838,4675.0
2017-08-30 14:00:00,116.53,116.54,116.52,116.53,4095.0,80.2769,80.2838,80.27,80.2769,4095.0
2017-08-30 14:05:00,116.53,116.53,116.52,116.53,2728.0,80.2769,80.2769,80.27,80.2769,2728.0
2017-08-30 14:10:00,116.53,116.54,116.52,116.53,3398.0,80.2769,80.2838,80.27,80.2769,3398.0
2017-08-30 14:15:00,116.53,116.54,116.52,116.54,6861.0,80.2769,80.2838,80.27,80.2838,6861.0
2017-08-30 14:20:00,116.54,116.54,116.53,116.54,2723.0,80.2838,80.2838,80.2769,80.2838,2723.0
2017-08-30 14:25:00,116.54,116.55,116.53,116.55,7872.0,80.2838,80.2907,80.2769,80.2907,7872.0
2017-08-30 14:30:00,116.54,116.57,116.53,116.57,8164.0,80.2838,80.3045,80.2769,80.3045,8164.0
2017-08-30 14:35:00,116.57,116.58,116.56,116.58,9282.0,80.3045,80.3114,80.2976,80.3114,9282.0
2017-08-30 14:40:00,116.58,116.58,116.57,116.57,1582.0,80.3114,80.3114,80.3045,80.3045,1582.0
2017-08-30 14:45:00,116.58,116.59,116.57,116.59,4197.0,80.3114,80.3183,80.3045,80.3183,4197.0
2017-08-30 14:50:00,116.59,116.59,116.57,116.59,6498.0,80.3183,80.3183,80.3045,80.3183,6498.0
2017-08-30 14:55:00,116.59,116.6,116.58,116.59,3141.0,80.3183,80.3251,80.3114,80.3183,3141.0
2017-08-30 15:00:00,116.59,116.59,116.58,116.59,3219.0,80.3183,80.3183,80.3114,80.3183,3219.0
2017-08-30 15:05:00,116.59,116.6,116.58,116.6,3358.0,80.3183,80.3251,80.3114,80.3251,3358.0
2017-08-30 15:10:00,116.6,116.6,116.58,116.59,6142.0,80.3251,80.3251,80.3114,80.3183,6142.0
2017-08-30 15:15:00,116.59,116.59,116.58,116.59,3959.0,80.3183,80.3183,80.3114,80.3183,3959.0
2017-08-30 15:20:00,116.59,116.59,116.58,116.59,2297.0,80.3183,80.3183,80.3114,80.3183,2297.0
2017-08-30 15:25:00,116.59,116.59,116.58,116.59,10093.0,80.3183,80.3183,80.3114,80.3183,10093.0
2017-08-30 15:30:00,116.59,116.6,116.58,116.6,5691.0,80.3183,80.3251,80.3114,80.3251,5691.0
2017-08-30 15:35:00,116.6,116.62,116.59,116.61,6569.0,80.3251,80.3389,80.3183,80.332,6569.0
2017-08-30 15:40:00,116.61,116.61,116.59,116.6,8036.0,80.332,80.332,80.3183,80.3251,8036.0
2017-08-30 15:45:00,116.6,116.61,116.59,116.61,19939.0,80.3251,80.332,80.3183,80.332,19939.0
2017-08-30 15:50:00,116.61,116.62,116.6,116.62,28742.0,80.332,80.3389,80.3251,80.3389,28742.0
2017-08-30 15:55:00,116.62,116.67,116.61,116.65,83487.0,80.3389,80.3734,80.332,80.3596,83487.0
2017-08-31 09:30:00,116.9,116.9,116.8,116.82,24978.0,80.5318,80.5318,80.4629,80.4767,24978.0
2017-08-31 09:35:00,116.85,116.86,116.82,116.84,4848.0,80.4974,80.5043,80.4767,80.4905,4848.0
2017-08-31 09:40:00,116.85,116.85,116.82,116.82,2359.0,80.4974,80.4974,80.4767,80.4767,2359.0
2017-08-31 09:45:00,116.85,116.86,116.82,116.82,6905.0,80.4974,80.5043,80.4767,80.4767,6905.0
2017-08-31 09:50:00,116.82,116.83,116.82,116.83,8200.0,80.4767,80.4836,80.4767,80.4836,8200.0
2017-08-31 09:55:00,116.83,116.84,116.83,116.84,3593.0,80.4836,80.4905,80.4836,80.4905,3593.0
2017-08-31 10:00:00,116.84,116.86,116.84,116.86,11329.0,80.4905,80.5043,80.4905,80.5043,11329.0
2017-08-31 10:05:00,116.86,116.87,116.85,116.86,9405.0,80.5043,80.5111,80.4974,80.5043,9405.0
2017-08-31 10:10:00,116.87,116.87,116.86,116.86,7265.0,80.5111,80.5111,80.5043,80.5043,7265.0
2017-08-31 10:15:00,116.87,116.88,116.86,116.88,4348.0,80.5111,80.518,80.5043,80.518,4348.0
2017-08-31 10:20:00,116.88,116.89,116.87,116.89,10178.0,80.518,80.5249,80.5111,80.5249,10178.0
2017-08-31 10:25:00,116.89,116.9,116.88,116.89,5155.0,80.5249,80.5318,80.518,80.5249,5155.0
2017-08-31 10:30:00,116.89,116.89,116.88,116.89,2280.0,80.5249,80.5249,80.518,80.5249,2280.0
2017-08-31 10:35:00,116.89,116.9,116.89,116.9,2097.0,80.5249,80.5318,80.5249,80.5318,2097.0
2017-08-31 10:40:00,116.9,116.9,116.89,116.9,2918.0,80.5318,80.5318,80.5249,80.5318,2918.0
2017-08-31 10:45:00,116.9,116.9,116.89,116.9,6300.0,80.5318,80.5318,80.5249,80.5318,6300.0
2017-08-31 10:50:00,116.89,116.91,116.89,116.9,50370.0,80.5249,80.5387,80.5249,80.5318,50370.0
2017-08-31 10:55:00,116.9,116.91,116.9,116.91,41709.0,80.5318,80.5387,80.5318,80.5387,41709.0
2017-08-31 11:00:00,116.91,116.91,116.89,116.91,47898.0,80.5387,80.5387,80.5249,80.5387,47898.0
2017-08-31 11:05:00,116.91,116.91,116.86,116.88,21602.0,80.5387,80.5387,80.5043,80.518,21602.0
2017-08-31 11:10:00,116.88,116.91,116.88,116.91,8254.0,80.518,80.5387,80.518,80.5387,8254.0
2017-08-31 11:15:00,116.9,116.91,116.89,116.9,6044.0,80.5318,80.5387,80.5249,80.5318,6044.0
2017-08-31 11:20:00,116.9,116.9,116.89,116.9,1215.0,80.5318,80.5318,80.5249,80.5318,1215.0
2017-08-31 11:25:00,116.9,116.9,116.89,116.9,2178.0,80.5318,80.5318,80.5249,80.5318,2178.0
2017-08-31 11:30:00,116.9,116.9,116.89,116.9,1534.0,80.5318,80.5318,80.5249,80.5318,1534.0
2017-08-31 11:35:00,116.9,116.9,116.89,116.9,3641.0,80.5318,80.5318,80.5249,80.5318,3641.0
2017-08-31 11:40:00,116.9,116.93,116.9,116.93,25817.0,80.5318,80.5525,80.5318,80.5525,25817.0
2017-08-31 11:45:00,116.93,116.96,116.93,116.95,24048.0,80.5525,80.5731,80.5525,80.5663,24048.0
2017-08-31 11:50:00,116.95,116.95,116.94,116.95,18958.0,80.5663,80.5663,80.5594,80.5663,18958.0
2017-08-31 11:55:00,116.95,116.99,116.95,116.99,5950.0,80.5663,80.5938,80.5663,80.5938,5950.0
2017-08-31 12:00:00,116.98,117.0,116.97,117.0,10356.0,80.5869,80.6007,80.58,80.6007,10356.0
2017-08-31 12:05:00,117.0,117.0,116.98,116.99,2237.0,80.6007,80.6007,80.5869,80.5938,2237.0
2017-08-31 12:10:00,116.98,116.99,116.98,116.98,3247.0,80.5869,80.5938,80.5869,80.5869,3247.0
2017-08-31 12:15:00,116.99,116.99,116.98,116.99,4431.0,80.5938,80.5938,80.5869,80.5938,4431.0
2017-08-31 12:20:00,116.98,116.99,116.97,116.98,4350.0,80.5869,80.5938,80.58,80.5869,4350.0
2017-08-31 12:25:00,116.99,116.99,116.98,116.98,3250.0,80.5938,80.5938,80.5869,80.5869,3250.0
2017-08-31 12:30:00,116.99,116.99,116.97,116.98,6322.0,80.5938,80.5938,80.58,80.5869,6322.0
2017-08-31 12:35:00,116.97,116.99,116.97,116.99,4244.0,80.58,80.5938,80.58,80.5938,4244.0
2017-08-31 12:40:00,116.98,116.99,116.98,116.98,2757.0,80.5869,80.5938,80.5869,80.5869,2757.0
2017-08-31 12:45:00,116.99,116.99,116.98,116.99,9305.0,80.5938,80.5938,80.5869,80.5938,9305.0
2017-08-31 12:50:00,116.99,117.0,116.98,117.0,9878.0,80.5938,80.6007,80.5869,80.6007,9878.0
2017-08-31 12:55:00,117.0,117.04,116.99,117.04,26476.0,80.6007,80.6283,80.5938,80.6283,26476.0
2017-08-31 13:00:00,117.04,117.04,117.03,117.04,3822.0,80.6283,80.6283,80.6214,80.6283,3822.0
2017-08-31 13:05:00,117.04,117.05,117.03,117.05,22078.0,80.6283,80.6351,80.6214,80.6351,22078.0
2017-08-31 13:10:00,117.05,117.05,117.04,117.05,15606.0,80.6351,80.6351,80.6283,80.6351,15606.0
2017-08-31 13:15:00,117.05,117.05,117.04,117.05,17270.0,80.6351,80.6351,80.6283,80.6351,17270.0
2017-08-31 13:20:00,117.05,117.05,117.04,117.05,5200.0,80.6351,80.6351,80.6283,80.6351,5200.0
2017-08-31 13:25:00,117.05,117.05,117.04,117.05,14331.0,80.6351,80.6351,80.6283,80.6351,14331.0
2017-08-31 13:30:00,117.04,117.05,117.04,117.05,25600.0,80.6283,80.6351,80.6283,80.6351,25600.0
2017-08-31 13:35:00,117.05,117.05,117.02,117.03,14601.0,80.6351,80.6351,80.6145,80.6214,14601.0
2017-08-31 13:40:00,117.03,117.03,117.02,117.03,2100.0,80.6214,80.6214,80.6145,80.6214,2100.0
2017-08-31 13:45:00,117.03,117.04,117.02,117.04,10840.0,80.6214,80.6283,80.6145,80.6283,10840.0
2017-08-31 13:50:00,117.04,117.05,117.03,117.05,28127.0,80.6283,80.6351,80.6214,80.6351,28127.0
2017-08-31 13:55:00,117.05,117.05,117.02,117.03,10706.0,80.6351,80.6351,80.6145,80.6214,10706.0
2017-08-31 14:00:00,117.03,117.03,116.99,117.0,67884.0,80.6214,80.6214,80.5938,80.6007,67884.0
2017-08-31 14:05:00,117.0,117.04,116.99,117.03,60441.0,80.6007,80.6283,80.5938,80.6214,60441.0
2017-08-31 14:10:00,117.03,117.03,117.01,117.02,4036.0,80.6214,80.6214,80.6076,80.6145,4036.0
2017-08-31 14:15:00,117.02,117.03,117.01,117.02,4397.0,80.6145,80.6214,80.6076,80.6145,4397.0
2017-08-31 14:20:00,117.02,117.02,117.01,117.02,8643.0,80.6145,80.6145,80.6076,80.6145,8643.0
2017-08-31 14:25:00,117.02,117.05,117.02,117.05,25265.0,80.6145,80.6351,80.6145,80.6351,25265.0
2017-08-31 14:30:00,117.05,117.05,117.04,117.05,49626.0,80.6351,80.6351,80.6283,80.6351,49626.0
2017-08-31 14:35:00,117.05,117.05,117.04,117.05,5900.0,80.6351,80.6351,80.6283,80.6351,5900.0
2017-08-31 14:40:00,117.05,117.05,117.04,117.05,10587.0,80.6351,80.6351,80.6283,80.6351,10587.0
2017-08-31 14:45:00,117.05,117.08,117.05,117.08,12700.0,80.6351,80.6558,80.6351,80.6558,12700.0
2017-08-31 14:50:00,117.08,117.08,117.07,117.08,6643.0,80.6558,80.6558,80.6489,80.6558,6643.0
2017-08-31 14:55:00,117.08,117.08,117.07,117.08,4149.0,80.6558,80.6558,80.6489,80.6558,4149.0
2017-08-31 15:00:00,117.08,117.08,117.07,117.08,9437.0,80.6558,80.6558,80.6489,80.6558,9437.0
2017-08-31 15:05:00,117.08,117.08,117.07,117.08,3872.0,80.6558,80.6558,80.6489,80.6558,3872.0
2017-08-31 15:10:00,117.08,117.09,117.07,117.09,11474.0,80.6558,80.6627,80.6489,80.6627,11474.0
2017-08-31 15:15:00,117.09,117.09,117.08,117.09,14942.0,80.6627,80.6627,80.6558,80.6627,14942.0
2017-08-31 15:20:00,117.09,117.09,117.08,117.09,7862.0,80.6627,80.6627,80.6558,80.6627,7862.0
2017-08-31 15:25:00,117.09,117.09,117.08,117.08,7721.0,80.6627,80.6627,80.6558,80.6558,7721.0
2017-08-31 15:30:00,117.09,117.09,117.07,117.07,14308.0,80.6627,80.6627,80.6489,80.6489,14308.0
2017-08-31 15:35:00,117.07,117.09,117.07,117.09,8434.0,80.6489,80.6627,80.6489,80.6627,8434.0
2017-08-31 15:40:00,117.09,117.09,117.08,117.08,19404.0,80.6627,80.6627,80.6558,80.6558,19404.0
2017-08-31 15:45:00,117.09,117.1,117.08,117.1,56461.0,80.6627,80.6696,80.6558,80.6696,56461.0
2017-08-31 15:50:00,117.11,117.27,117.09,117.12,162427.0,80.6765,80.7867,80.6627,80.6834,162427.0
2017-08-31 15:55:00,117.13,117.13,117.05,117.05,207092.0,80.6903,80.6903,80.6351,80.6351,207092.0
2017-09-01 09:30:00,116.58,116.67,116.52,116.64,23880.0,80.6222,80.6845,80.5807,80.6637,23880.0
2017-09-01 09:35:00,116.63,116.64,116.57,116.61,52086.0,80.6568,80.6637,80.6153,80.643,52086.0
2017-09-01 09:40:00,116.61,116.66,116.56,116.66,78629.0,80.643,80.6776,80.6084,80.6776,78629.0
2017-09-01 09:45:00,116.66,116.66,116.63,116.64,43861.0,80.6776,80.6776,80.6568,80.6637,43861.0
2017-09-01 09:50:00,116.64,116.64,116.58,116.6,80607.0,80.6637,80.6637,80.6222,80.6361,80607.0
2017-09-01 09:55:00,116.59,116.61,116.58,116.6,18496.0,80.6292,80.643,80.6222,80.6361,18496.0
2017-09-01 10:00:00,116.59,116.6,116.46,116.46,35549.0,80.6292,80.6361,80.5393,80.5393,35549.0
2017-09-01 10:05:00,116.45,116.47,116.38,116.43,57272.0,80.5323,80.5462,80.4839,80.5185,57272.0
2017-09-01 10:10:00,116.44,116.48,116.4,116.42,77433.0,80.5254,80.5531,80.4978,80.5116,77433.0
2017-09-01 10:15:00,116.43,116.49,116.42,116.45,12953.0,80.5185,80.56,80.5116,80.5323,12953.0
2017-09-01 10:20:00,116.46,116.46,116.45,116.46,12114.0,80.5393,80.5393,80.5323,80.5393,12114.0
2017-09-01 10:25:00,116.45,116.46,116.41,116.45,54485.0,80.5323,80.5393,80.5047,80.5323,54485.0
2017-09-01 10:30:00,116.45,116.47,116.42,116.44,61233.0,80.5323,80.5462,80.5116,80.5254,61233.0
2017-09-01 10:35:00,116.45,116.46,116.42,116.43,17166.0,80.5323,80.5393,80.5116,80.5185,17166.0
2017-09-01 10:40:00,116.43,116.45,116.42,116.44,15299.0,80.5185,80.5323,80.5116,80.5254,15299.0
2017-09-01 10:45:00,116.44,116.47,116.42,116.47,12550.0,80.5254,80.5462,80.5116,80.5462,12550.0
2017-09-01 10:50:00,116.47,116.48,116.46,116.48,8045.0,80.5462,80.5531,80.5393,80.5531,8045.0
2017-09-01 10:55:00,116.48,116.52,116.47,116.52,9420.0,80.5531,80.5807,80.5462,80.5807,9420.0
2017-09-01 11:00:00,116.52,116.56,116.49,116.56,12884.0,80.5807,80.6084,80.56,80.6084,12884.0
2017-09-01 11:05:00,116.56,116.6,116.56,116.58,25588.0,80.6084,80.6361,80.6084,80.6222,25588.0
2017-09-01 11:10:00,116.59,116.6,116.54,116.55,17046.0,80.6292,80.6361,80.5946,80.6015,17046.0
2017-09-01 11:15:00,116.56,116.56,116.55,116.56,2400.0,80.6084,80.6084,80.6015,80.6084,2400.0
2017-09-01 11:20:00,116.56,116.56,116.54,116.55,5902.0,80.6084,80.6084,80.5946,80.6015,5902.0
2017-09-01 11:25:00,116.56,116.56,116.54,116.56,3275.0,80.6084,80.6084,80.5946,80.6084,3275.0
2017-09-01 11:30:00,116.56,116.57,116.52,116.57,20546.0,80.6084,80.6153,80.5807,80.6153,20546.0
2017-09-01 11:35:00,116.57,116.57,116.56,116.57,1576.0,80.6153,80.6153,80.6084,80.6153,1576.0
2017-09-01 11:40:00,116.57,116.58,116.55,116.58,16279.0,80.6153,80.6222,80.6015,80.6222,16279.0
2017-09-01 11:45:00,116.58,116.58,116.57,116.58,2770.0,80.6222,80.6222,80.6153,80.6222,2770.0
2017-09-01 11:50:00,116.58,116.6,116.57,116.59,6874.0,80.6222,80.6361,80.6153,80.6292,6874.0
2017-09-01 11:55:00,116.59,116.61,116.58,116.61,9353.0,80.6292,80.643,80.6222,80.643,9353.0
2017-09-01 12:00:00,116.61,116.61,116.6,116.61,2614.0,80.643,80.643,80.6361,80.643,2614.0
2017-09-01 12:05:00,116.61,116.61,116.56,116.59,8806.0,80.643,80.643,80.6084,80.6292,8806.0
2017-09-01 12:10:00,116.59,116.61,116.59,116.59,3031.0,80.6292,80.643,80.6292,80.6292,3031.0
2017-09-01 12:15:00,116.6,116.61,116.59,116.61,9321.0,80.6361,80.643,80.6292,80.643,9321.0
2017-09-01 12:20:00,116.61,116.61,116.6,116.61,6619.0,80.643,80.643,80.6361,80.643,6619.0
2017-09-01 12:25:00,116.6,116.61,116.6,116.61,10355.0,80.6361,80.643,80.6361,80.643,10355.0
2017-09-01 12:30:00,116.61,116.63,116.6,116.62,24422.0,80.643,80.6568,80.6361,80.6499,24422.0
2017-09-01 12:35:00,116.62,116.63,116.62,116.63,3678.0,80.6499,80.6568,80.6499,80.6568,3678.0
2017-09-01 12:40:00,116.63,116.64,116.62,116.64,6389.0,80.6568,80.6637,80.6499,80.6637,6389.0
2017-09-01 12:45:00,116.64,116.64,116.62,116.62,4917.0,80.6637,80.6637,80.6499,80.6499,4917.0
2017-09-01 12:50:00,116.63,116.63,116.6,116.62,17950.0,80.6568,80.6568,80.6361,80.6499,17950.0
2017-09-01 12:55:00,116.61,116.62,116.56,116.58,20594.0,80.643,80.6499,80.6084,80.6222,20594.0
2017-09-01 13:00:00,116.58,116.58,116.54,116.57,11435.0,80.6222,80.6222,80.5946,80.6153,11435.0
2017-09-01 13:05:00,116.57,116.59,116.57,116.58,6011.0,80.6153,80.6292,80.6153,80.6222,6011.0
2017-09-01 13:10:00,116.58,116.59,116.57,116.57,2804.0,80.6222,80.6292,80.6153,80.6153,2804.0
2017-09-01 13:15:00,116.57,116.57,116.55,116.55,3270.0,80.6153,80.6153,80.6015,80.6015,3270.0
2017-09-01 13:20:00,116.54,116.55,116.53,116.53,2225.0,80.5946,80.6015,80.5877,80.5877,2225.0
2017-09-01 13:25:00,116.52,116.54,116.52,116.54,1002.0,80.5807,80.5946,80.5807,80.5946,1002.0
2017-09-01 13:30:00,116.55,116.56,116.55,116.56,1080.0,80.6015,80.6084,80.6015,80.6084,1080.0
2017-09-01 13:35:00,116.56,116.56,116.54,116.55,3775.0,80.6084,80.6084,80.5946,80.6015,3775.0
2017-09-01 13:40:00,116.55,116.59,116.54,116.58,7868.0,80.6015,80.6292,80.5946,80.6222,7868.0
2017-09-01 13:45:00,116.59,116.59,116.57,116.57,4827.0,80.6292,80.6292,80.6153,80.6153,4827.0
2017-09-01 13:50:00,116.57,116.57,116.56,116.57,1271.0,80.6153,80.6153,80.6084,80.6153,1271.0
2017-09-01 13:55:00,116.56,116.57,116.55,116.56,3245.0,80.6084,80.6153,80.6015,80.6084,3245.0
2017-09-01 14:00:00,116.56,116.57,116.55,116.56,1461.0,80.6084,80.6153,80.6015,80.6084,1461.0
2017-09-01 14:05:00,116.56,116.56,116.55,116.56,1518.0,80.6084,80.6084,80.6015,80.6084,1518.0
2017-09-01 14:10:00,116.56,116.56,116.55,116.56,2467.0,80.6084,80.6084,80.6015,80.6084,2467.0
2017-09-01 14:15:00,116.56,116.56,116.55,116.56,625.0,80.6084,80.6084,80.6015,80.6084,625.0
2017-09-01 14:20:00,116.56,116.56,116.55,116.56,1130.0,80.6084,80.6084,80.6015,80.6084,1130.0
2017-09-01 14:25:00,116.56,116.56,116.55,116.56,2262.0,80.6084,80.6084,80.6015,80.6084,2262.0
2017-09-01 14:30:00,116.56,116.56,116.55,116.55,3071.0,80.6084,80.6084,80.6015,80.6015,3071.0
2017-09-01 14:35:00,116.56,116.56,116.55,116.56,700.0,80.6084,80.6084,80.6015,80.6084,700.0
2017-09-01 14:40:00,116.56,116.56,116.55,116.56,1116.0,80.6084,80.6084,80.6015,80.6084,1116.0
2017-09-01 14:45:00,116.56,116.56,116.54,116.54,4528.0,80.6084,80.6084,80.5946,80.5946,4528.0
2017-09-01 14:50:00,116.55,116.55,116.54,116.55,6708.0,80.6015,80.6015,80.5946,80.6015,6708.0
2017-09-01 14:55:00,116.55,116.55,116.54,116.55,4219.0,80.6015,80.6015,80.5946,80.6015,4219.0
2017-09-01 15:00:00,116.54,116.55,116.54,116.55,7263.0,80.5946,80.6015,80.5946,80.6015,7263.0
2017-09-01 15:05:00,116.55,116.55,116.54,116.55,3570.0,80.6015,80.6015,80.5946,80.6015,3570.0
2017-09-01 15:10:00,116.55,116.55,116.54,116.55,4163.0,80.6015,80.6015,80.5946,80.6015,4163.0
2017-09-01 15:15:00,116.54,116.55,116.52,116.54,8804.0,80.5946,80.6015,80.5807,80.5946,8804.0
2017-09-01 15:20:00,116.55,116.55,116.54,116.55,9078.0,80.6015,80.6015,80.5946,80.6015,9078.0
2017-09-01 15:25:00,116.55,116.59,116.54,116.59,6572.0,80.6015,80.6292,80.5946,80.6292,6572.0
2017-09-01 15:30:00,116.58,116.6,116.58,116.59,15916.0,80.6222,80.6361,80.6222,80.6292,15916.0
2017-09-01 15:35:00,116.58,116.6,116.58,116.59,12847.0,80.6222,80.6361,80.6222,80.6292,12847.0
2017-09-01 15:40:00,116.59,116.6,116.56,116.58,8199.0,80.6292,80.6361,80.6084,80.6222,8199.0
2017-09-01 15:45:00,116.59,116.61,116.58,116.6,8162.0,80.6292,80.643,80.6222,80.6361,8162.0
2017-09-01 15:50:00,116.59,116.61,116.57,116.61,13582.0,80.6292,80.643,80.6153,80.643,13582.0
2017-09-01 15:55:00,116.61,116.61,116.51,116.53,40524.0,80.643,80.643,80.5738,80.5877,40524.0
2017-09-05 09:30:00,116.71,116.79,116.65,116.78,13423.0,80.7121,80.7675,80.6707,80.7606,13423.0
2017-09-05 09:35:00,116.77,116.79,116.71,116.72,12028.0,80.7536,80.7675,80.7121,80.7191,12028.0
2017-09-05 09:40:00,116.71,116.72,116.69,116.72,7403.0,80.7121,80.7191,80.6983,80.7191,7403.0
2017-09-05 09:45:00,116.73,116.73,116.71,116.72,2550.0,80.726,80.726,80.7121,80.7191,2550.0
2017-09-05 09:50:00,116.72,116.77,116.72,116.75,9457.0,80.7191,80.7536,80.7191,80.7398,9457.0
2017-09-05 09:55:00,116.75,116.77,116.74,116.76,2180.0,80.7398,80.7536,80.7329,80.7467,2180.0
2017-09-05 10:00:00,116.75,116.77,116.74,116.76,16101.0,80.7398,80.7536,80.7329,80.7467,16101.0
2017-09-05 10:05:00,116.76,116.81,116.76,116.81,13683.0,80.7467,80.7813,80.7467,80.7813,13683.0
2017-09-05 10:10:00,116.81,116.82,116.78,116.8,8906.0,80.7813,80.7882,80.7606,80.7744,8906.0
2017-09-05 10:15:00,116.8,116.82,116.79,116.82,17134.0,80.7744,80.7882,80.7675,80.7882,17134.0
2017-09-05 10:20:00,116.81,116.83,116.81,116.82,7621.0,80.7813,80.7951,80.7813,80.7882,7621.0
2017-09-05 10:25:00,116.82,116.83,116.81,116.83,15616.0,80.7882,80.7951,80.7813,80.7951,15616.0
2017-09-05 10:30:00,116.83,116.85,116.82,116.84,23447.0,80.7951,80.809,80.7882,80.802,23447.0
2017-09-05 10:35:00,116.84,116.85,116.84,116.84,8762.0,80.802,80.809,80.802,80.802,8762.0
2017-09-05 10:40:00,116.84,116.86,116.83,116.84,39870.0,80.802,80.8159,80.7951,80.802,39870.0
2017-09-05 10:45:00,116.85,116.88,116.81,116.88,43338.0,80.809,80.8297,80.7813,80.8297,43338.0
2017-09-05 10:50:00,116.88,116.88,116.85,116.86,54248.0,80.8297,80.8297,80.809,80.8159,54248.0
2017-09-05 10:55:00,116.87,116.89,116.85,116.89,71800.0,80.8228,80.8366,80.809,80.8366,71800.0
2017-09-05 11:00:00,116.89,116.9,116.88,116.9,14720.0,80.8366,80.8435,80.8297,80.8435,14720.0
2017-09-05 11:05:00,116.9,116.91,116.89,116.91,30628.0,80.8435,80.8505,80.8366,80.8505,30628.0
2017-09-05 11:10:00,116.91,116.92,116.89,116.91,13576.0,80.8505,80.8574,80.8366,80.8505,13576.0
2017-09-05 11:15:00,116.91,116.92,116.9,116.92,3440.0,80.8505,80.8574,80.8435,80.8574,3440.0
2017-09-05 11:20:00,116.92,116.93,116.91,116.93,6629.0,80.8574,80.8643,80.8505,80.8643,6629.0
2017-09-05 11:25:00,116.93,116.94,116.92,116.92,36246.0,80.8643,80.8712,80.8574,80.8574,36246.0
2017-09-05 11:30:00,116.93,116.93,116.91,116.92,2706.0,80.8643,80.8643,80.8505,80.8574,2706.0
2017-09-05 11:35:00,116.93,116.93,116.89,116.92,12213.0,80.8643,80.8643,80.8366,80.8574,12213.0
2017-09-05 11:40:00,116.93,116.93,116.86,116.9,23494.0,80.8643,80.8643,80.8159,80.8435,23494.0
2017-09-05 11:45:00,116.9,116.93,116.9,116.93,4533.0,80.8435,80.8643,80.8435,80.8643,4533.0
2017-09-05 11:50:00,116.92,116.93,116.91,116.92,9039.0,80.8574,80.8643,80.8505,80.8574,9039.0
2017-09-05 11:55:00,116.92,116.92,116.9,116.91,6416.0,80.8574,80.8574,80.8435,80.8505,6416.0
2017-09-05 12:00:00,116.92,116.92,116.9,116.91,3709.0,80.8574,80.8574,80.8435,80.8505,3709.0
2017-09-05 12:05:00,116.9,116.9,116.87,116.88,2198.0,80.8435,80.8435,80.8228,80.8297,2198.0
2017-09-05 12:10:00,116.88,116.88,116.82,116.84,7206.0,80.8297,80.8297,80.7882,80.802,7206.0
2017-09-05 12:15:00,116.84,116.85,116.83,116.83,9165.0,80.802,80.809,80.7951,80.7951,9165.0
2017-09-05 12:20:00,116.85,116.86,116.84,116.86,6235.0,80.809,80.8159,80.802,80.8159,6235.0
2017-09-05 12:25:00,116.86,116.86,116.83,116.84,4068.0,80.8159,80.8159,80.7951,80.802,4068.0
2017-09-05 12:30:00,116.84,116.84,116.78,116.8,34634.0,80.802,80.802,80.7606,80.7744,34634.0
2017-09-05 12:35:00,116.79,116.82,116.78,116.82,7753.0,80.7675,80.7882,80.7606,80.7882,7753.0
2017-09-05 12:40:00,116.82,116.83,116.81,116.81,2206.0,80.7882,80.7951,80.7813,80.7813,2206.0
2017-09-05 12:45:00,116.82,116.82,116.78,116.78,4590.0,80.7882,80.7882,80.7606,80.7606,4590.0
2017-09-05 12:50:00,116.77,116.81,116.76,116.81,6203.0,80.7536,80.7813,80.7467,80.7813,6203.0
2017-09-05 12:55:00,116.82,116.84,116.81,116.83,3168.0,80.7882,80.802,80.7813,80.7951,3168.0
2017-09-05 13:00:00,116.82,116.84,116.79,116.79,5152.0,80.7882,80.802,80.7675,80.7675,5152.0
2017-09-05 13:05:00,116.79,116.8,116.77,116.78,5079.0,80.7675,80.7744,80.7536,80.7606,5079.0
2017-09-05 13:10:00,116.78,116.8,116.77,116.77,4300.0,80.7606,80.7744,80.7536,80.7536,4300.0
2017-09-05 13:15:00,116.77,116.8,116.76,116.8,6195.0,80.7536,80.7744,80.7467,80.7744,6195.0
2017-09-05 13:20:00,116.8,116.82,116.79,116.82,7497.0,80.7744,80.7882,80.7675,80.7882,7497.0
2017-09-05 13:25:00,116.82,116.82,116.8,116.8,7941.0,80.7882,80.7882,80.7744,80.7744,7941.0
2017-09-05 13:30:00,116.8,116.81,116.78,116.78,11398.0,80.7744,80.7813,80.7606,80.7606,11398.0
2017-09-05 13:35:00,116.77,116.81,116.77,116.79,9635.0,80.7536,80.7813,80.7536,80.7675,9635.0
2017-09-05 13:40:00,116.81,116.82,116.8,116.8,11890.0,80.7813,80.7882,80.7744,80.7744,11890.0
2017-09-05 13:45:00,116.8,116.81,116.78,116.79,3700.0,80.7744,80.7813,80.7606,80.7675,3700.0
2017-09-05 13:50:00,116.78,116.81,116.78,116.79,35569.0,80.7606,80.7813,80.7606,80.7675,35569.0
2017-09-05 13:55:00,116.79,116.82,116.79,116.82,5395.0,80.7675,80.7882,80.7675,80.7882,5395.0
2017-09-05 14:00:00,116.81,116.81,116.8,116.81,6829.0,80.7813,80.7813,80.7744,80.7813,6829.0
2017-09-05 14:05:00,116.81,116.81,116.8,116.8,6224.0,80.7813,80.7813,80.7744,80.7744,6224.0
2017-09-05 14:10:00,116.81,116.81,116.8,116.81,5061.0,80.7813,80.7813,80.7744,80.7813,5061.0
2017-09-05 14:15:00,116.81,116.81,116.79,116.8,9907.0,80.7813,80.7813,80.7675,80.7744,9907.0
2017-09-05 14:20:00,116.81,116.85,116.8,116.85,29157.0,80.7813,80.809,80.7744,80.809,29157.0
2017-09-05 14:25:00,116.85,116.88,116.85,116.87,5422.0,80.809,80.8297,80.809,80.8228,5422.0
2017-09-05 14:30:00,116.88,116.88,116.84,116.84,13258.0,80.8297,80.8297,80.802,80.802,13258.0
2017-09-05 14:35:00,116.84,116.86,116.84,116.84,12255.0,80.802,80.8159,80.802,80.802,12255.0
2017-09-05 14:40:00,116.84,116.86,116.82,116.83,10425.0,80.802,80.8159,80.7882,80.7951,10425.0
2017-09-05 14:45:00,116.83,116.84,116.8,116.8,11216.0,80.7951,80.802,80.7744,80.7744,11216.0
2017-09-05 14:50:00,116.81,116.84,116.8,116.83,6590.0,80.7813,80.802,80.7744,80.7951,6590.0
2017-09-05 14:55:00,116.83,116.83,116.81,116.83,13902.0,80.7951,80.7951,80.7813,80.7951,13902.0
2017-09-05 15:00:00,116.83,116.85,116.82,116.85,5613.0,80.7951,80.809,80.7882,80.809,5613.0
2017-09-05 15:05:00,116.85,116.85,116.81,116.81,6401.0,80.809,80.809,80.7813,80.7813,6401.0
2017-09-05 15:10:00,116.81,116.85,116.81,116.83,11950.0,80.7813,80.809,80.7813,80.7951,11950.0
2017-09-05 15:15:00,116.83,116.85,116.82,116.85,27868.0,80.7951,80.809,80.7882,80.809,27868.0
2017-09-05 15:20:00,116.84,116.85,116.81,116.82,10054.0,80.802,80.809,80.7813,80.7882,10054.0
2017-09-05 15:25:00,116.82,116.85,116.8,116.84,16667.0,80.7882,80.809,80.7744,80.802,16667.0
2017-09-05 15:30:00,116.85,116.86,116.83,116.84,12958.0,80.809,80.8159,80.7951,80.802,12958.0
2017-09-05 15:35:00,116.84,116.84,116.82,116.83,17813.0,80.802,80.802,80.7882,80.7951,17813.0
2017-09-05 15:40:00,116.82,116.83,116.82,116.82,16412.0,80.7882,80.7951,80.7882,80.7882,16412.0
2017-09-05 15:45:00,116.82,116.84,116.82,116.83,21518.0,80.7882,80.802,80.7882,80.7951,21518.0
2017-09-05 15:50:00,116.84,117.03,116.83,116.86,129825.0,80.802,80.9334,80.7951,80.8159,129825.0
2017-09-05 15:55:00,116.85,116.92,116.84,116.89,156711.0,80.809,80.8574,80.802,80.8366,156711.0
2017-09-06 09:30:00,117.04,117.04,116.87,116.88,81329.0,80.9404,80.9404,80.8228,80.8297,81329.0
2017-09-06 09:35:00,116.92,116.93,116.85,116.91,16015.0,80.8574,80.8643,80.809,80.8505,16015.0
2017-09-06 09:40:00,116.91,116.92,116.88,116.9,31083.0,80.8505,80.8574,80.8297,80.8435,31083.0
2017-09-06 09:45:00,116.9,116.92,116.88,116.9,46246.0,80.8435,80.8574,80.8297,80.8435,46246.0
2017-09-06 09:50:00,116.9,116.92,116.89,116.91,23627.0,80.8435,80.8574,80.8366,80.8505,23627.0
2017-09-06 09:55:00,116.9,116.93,116.89,116.89,24321.0,80.8435,80.8643,80.8366,80.8366,24321.0
2017-09-06 10:00:00,116.9,116.98,116.9,116.98,21542.0,80.8435,80.8989,80.8435,80.8989,21542.0
2017-09-06 10:05:00,116.98,116.99,116.92,116.93,71005.0,80.8989,80.9058,80.8574,80.8643,71005.0
2017-09-06 10:10:00,116.93,116.93,116.89,116.9,18417.0,80.8643,80.8643,80.8366,80.8435,18417.0
2017-09-06 10:15:00,116.9,116.9,116.87,116.9,15668.0,80.8435,80.8435,80.8228,80.8435,15668.0
2017-09-06 10:20:00,116.9,116.93,116.89,116.92,13315.0,80.8435,80.8643,80.8366,80.8574,13315.0
2017-09-06 10:25:00,116.92,116.93,116.91,116.91,11490.0,80.8574,80.8643,80.8505,80.8505,11490.0
2017-09-06 10:30:00,116.91,116.92,116.91,116.91,8741.0,80.8505,80.8574,80.8505,80.8505,8741.0
2017-09-06 10:35:00,116.91,116.92,116.9,116.9,10558.0,80.8505,80.8574,80.8435,80.8435,10558.0
2017-09-06 10:40:00,116.9,116.91,116.88,116.88,9221.0,80.8435,80.8505,80.8297,80.8297,9221.0
2017-09-06 10:45:00,116.88,116.9,116.87,116.87,16244.0,80.8297,80.8435,80.8228,80.8228,16244.0
2017-09-06 10:50:00,116.87,116.88,116.86,116.88,11912.0,80.8228,80.8297,80.8159,80.8297,11912.0
2017-09-06 10:55:00,116.88,116.9,116.87,116.89,41456.0,80.8297,80.8435,80.8228,80.8366,41456.0
2017-09-06 11:00:00,116.89,116.92,116.89,116.9,10546.0,80.8366,80.8574,80.8366,80.8435,10546.0
2017-09-06 11:05:00,116.92,116.92,116.88,116.88,7320.0,80.8574,80.8574,80.8297,80.8297,7320.0
2017-09-06 11:10:00,116.88,116.91,116.87,116.87,16378.0,80.8297,80.8505,80.8228,80.8228,16378.0
2017-09-06 11:15:00,116.87,116.94,116.86,116.93,21353.0,80.8228,80.8712,80.8159,80.8643,21353.0
2017-09-06 11:20:00,116.93,116.94,116.88,116.91,6463.0,80.8643,80.8712,80.8297,80.8505,6463.0
2017-09-06 11:25:00,116.91,116.91,116.89,116.9,6737.0,80.8505,80.8505,80.8366,80.8435,6737.0
2017-09-06 11:30:00,116.9,116.98,116.89,116.93,14491.0,80.8435,80.8989,80.8366,80.8643,14491.0
2017-09-06 11:35:00,116.93,116.95,116.91,116.91,7991.0,80.8643,80.8781,80.8505,80.8505,7991.0
2017-09-06 11:40:00,116.91,116.95,116.9,116.91,11548.0,80.8505,80.8781,80.8435,80.8505,11548.0
2017-09-06 11:45:00,116.91,116.93,116.9,116.92,7699.0,80.8505,80.8643,80.8435,80.8574,7699.0
2017-09-06 11:50:00,116.92,116.93,116.9,116.91,7675.0,80.8574,80.8643,80.8435,80.8505,7675.0
2017-09-06 11:55:00,116.91,116.94,116.91,116.91,5000.0,80.8505,80.8712,80.8505,80.8505,5000.0
2017-09-06 12:00:00,116.91,116.93,116.9,116.91,6000.0,80.8505,80.8643,80.8435,80.8505,6000.0
2017-09-06 12:05:00,116.91,116.93,116.9,116.9,5300.0,80.8505,80.8643,80.8435,80.8435,5300.0
2017-09-06 12:10:00,116.9,116.92,116.9,116.91,5827.0,80.8435,80.8574,80.8435,80.8505,5827.0
2017-09-06 12:15:00,116.91,116.93,116.9,116.93,5935.0,80.8505,80.8643,80.8435,80.8643,5935.0
2017-09-06 12:20:00,116.93,116.94,116.91,116.92,5291.0,80.8643,80.8712,80.8505,80.8574,5291.0
2017-09-06 12:25:00,116.92,116.96,116.9,116.94,33071.0,80.8574,80.885,80.8435,80.8712,33071.0
2017-09-06 12:30:00,116.95,116.95,116.9,116.91,5575.0,80.8781,80.8781,80.8435,80.8505,5575.0
2017-09-06 12:35:00,116.91,116.95,116.91,116.92,15595.0,80.8505,80.8781,80.8505,80.8574,15595.0
2017-09-06 12:40:00,116.94,116.98,116.92,116.95,24098.0,80.8712,80.8989,80.8574,80.8781,24098.0
2017-09-06 12:45:00,116.94,116.98,116.94,116.96,15392.0,80.8712,80.8989,80.8712,80.885,15392.0
2017-09-06 12:50:00,116.95,116.99,116.94,116.96,18921.0,80.8781,80.9058,80.8712,80.885,18921.0
2017-09-06 12:55:00,116.97,116.98,116.91,116.93,27357.0,80.892,80.8989,80.8505,80.8643,27357.0
2017-09-06 13:00:00,116.93,116.93,116.89,116.9,46833.0,80.8643,80.8643,80.8366,80.8435,46833.0
2017-09-06 13:05:00,116.9,116.92,116.88,116.91,37014.0,80.8435,80.8574,80.8297,80.8505,37014.0
2017-09-06 13:10:00,116.9,116.91,116.86,116.88,54485.0,80.8435,80.8505,80.8159,80.8297,54485.0
2017-09-06 13:15:00,116.89,116.93,116.88,116.88,16197.0,80.8366,80.8643,80.8297,80.8297,16197.0
2017-09-06 13:20:00,116.88,116.88,116.85,116.87,12719.0,80.8297,80.8297,80.809,80.8228,12719.0
2017-09-06 13:25:00,116.87,116.87,116.85,116.86,4554.0,80.8228,80.8228,80.809,80.8159,4554.0
2017-09-06 13:30:00,116.86,116.88,116.86,116.87,8076.0,80.8159,80.8297,80.8159,80.8228,8076.0
2017-09-06 13:35:00,116.88,116.88,116.85,116.85,12575.0,80.8297,80.8297,80.809,80.809,12575.0
2017-09-06 13:40:00,116.85,116.86,116.85,116.85,4800.0,80.809,80.8159,80.809,80.809,4800.0
2017-09-06 13:45:00,116.85,116.87,116.85,116.86,11060.0,80.809,80.8228,80.809,80.8159,11060.0
2017-09-06 13:50:00,116.86,116.86,116.82,116.83,7720.0,80.8159,80.8159,80.7882,80.7951,7720.0
2017-09-06 13:55:00,116.83,116.85,116.82,116.83,4271.0,80.7951,80.809,80.7882,80.7951,4271.0
2017-09-06 14:00:00,116.83,116.83,116.79,116.79,12525.0,80.7951,80.7951,80.7675,80.7675,12525.0
2017-09-06 14:05:00,116.79,116.81,116.79,116.81,13642.0,80.7675,80.7813,80.7675,80.7813,13642.0
2017-09-06 14:10:00,116.81,116.82,116.79,116.82,23694.0,80.7813,80.7882,80.7675,80.7882,23694.0
2017-09-06 14:15:00,116.82,116.83,116.79,116.8,38457.0,80.7882,80.7951,80.7675,80.7744,38457.0
2017-09-06 14:20:00,116.8,116.82,116.79,116.8,8027.0,80.7744,80.7882,80.7675,80.7744,8027.0
2017-09-06 14:25:00,116.79,116.8,116.78,116.78,22483.0,80.7675,80.7744,80.7606,80.7606,22483.0
2017-09-06 14:30:00,116.78,116.79,116.75,116.78,32315.0,80.7606,80.7675,80.7398,80.7606,32315.0
2017-09-06 14:35:00,116.79,116.8,116.78,116.79,7613.0,80.7675,80.7744,80.7606,80.7675,7613.0
2017-09-06 14:40:00,116.79,116.88,116.77,116.86,35662.0,80.7675,80.8297,80.7536,80.8159,35662.0
2017-09-06 14:45:00,116.86,116.88,116.83,116.83,17743.0,80.8159,80.8297,80.7951,80.7951,17743.0
2017-09-06 14:50:00,116.82,116.84,116.78,116.78,10098.0,80.7882,80.802,80.7606,80.7606,10098.0
2017-09-06 14:55:00,116.79,116.79,116.77,116.77,6139.0,80.7675,80.7675,80.7536,80.7536,6139.0
2017-09-06 15:00:00,116.77,116.78,116.75,116.76,15119.0,80.7536,80.7606,80.7398,80.7467,15119.0
2017-09-06 15:05:00,116.76,116.78,116.75,116.77,12388.0,80.7467,80.7606,80.7398,80.7536,12388.0
2017-09-06 15:10:00,116.77,116.82,116.76,116.8,18688.0,80.7536,80.7882,80.7467,80.7744,18688.0
2017-09-06 15:15:00,116.8,116.8,116.76,116.79,10152.0,80.7744,80.7744,80.7467,80.7675,10152.0
2017-09-06 15:20:00,116.79,116.8,116.77,116.78,27260.0,80.7675,80.7744,80.7536,80.7606,27260.0
2017-09-06 15:25:00,116.78,116.8,116.77,116.79,14355.0,80.7606,80.7744,80.7536,80.7675,14355.0
2017-09-06 15:30:00,116.8,116.82,116.76,116.78,26241.0,80.7744,80.7882,80.7467,80.7606,26241.0
2017-09-06 15:35:00,116.78,116.79,116.75,116.77,22404.0,80.7606,80.7675,80.7398,80.7536,22404.0
2017-09-06 15:40:00,116.77,116.78,116.76,116.78,27022.0,80.7536,80.7606,80.7467,80.7606,27022.0
2017-09-06 15:45:00,116.78,116.79,116.73,116.73,39884.0,80.7606,80.7675,80.726,80.726,39884.0
2017-09-06 15:50:00,116.73,116.76,116.7,116.75,43662.0,80.726,80.7467,80.7052,80.7398,43662.0
2017-09-06 15:55:00,116.75,116.76,116.71,116.72,86917.0,80.7398,80.7467,80.7121,80.7191,86917.0
2017-09-07 09:30:00,117.0,117.1,116.9,116.99,53147.0,80.9127,80.9819,80.8435,80.9058,53147.0
2017-09-07 09:35:00,117.01,117.03,116.98,117.01,12807.0,80.9196,80.9334,80.8989,80.9196,12807.0
2017-09-07 09:40:00,117.01,117.02,116.99,117.02,18911.0,80.9196,80.9265,80.9058,80.9265,18911.0
2017-09-07 09:45:00,117.01,117.02,116.98,116.98,12820.0,80.9196,80.9265,80.8989,80.8989,12820.0
2017-09-07 09:50:00,117.0,117.02,116.98,117.0,11573.0,80.9127,80.9265,80.8989,80.9127,11573.0
2017-09-07 09:55:00,117.0,117.05,116.99,117.03,20559.0,80.9127,80.9473,80.9058,80.9334,20559.0
2017-09-07 10:00:00,117.03,117.04,117.0,117.0,8464.0,80.9334,80.9404,80.9127,80.9127,8464.0
2017-09-07 10:05:00,117.0,117.01,116.99,117.01,11335.0,80.9127,80.9196,80.9058,80.9196,11335.0
2017-09-07 10:10:00,117.01,117.04,117.0,117.02,13120.0,80.9196,80.9404,80.9127,80.9265,13120.0
2017-09-07 10:15:00,117.02,117.04,117.01,117.03,14091.0,80.9265,80.9404,80.9196,80.9334,14091.0
2017-09-07 10:20:00,117.03,117.07,117.03,117.06,35691.0,80.9334,80.9611,80.9334,80.9542,35691.0
2017-09-07 10:25:00,117.06,117.11,117.04,117.07,26348.0,80.9542,80.9888,80.9404,80.9611,26348.0
2017-09-07 10:30:00,117.08,117.11,117.06,117.11,18384.0,80.968,80.9888,80.9542,80.9888,18384.0
2017-09-07 10:35:00,117.11,117.11,117.1,117.11,11854.0,80.9888,80.9888,80.9819,80.9888,11854.0
2017-09-07 10:40:00,117.11,117.12,117.09,117.1,9893.0,80.9888,80.9957,80.9749,80.9819,9893.0
2017-09-07 10:45:00,117.1,117.13,117.1,117.13,15004.0,80.9819,81.0026,80.9819,81.0026,15004.0
2017-09-07 10:50:00,117.13,117.14,117.11,117.12,17621.0,81.0026,81.0095,80.9888,80.9957,17621.0
2017-09-07 10:55:00,117.12,117.13,117.1,117.1,8100.0,80.9957,81.0026,80.9819,80.9819,8100.0
2017-09-07 11:00:00,117.11,117.12,117.09,117.09,7200.0,80.9888,80.9957,80.9749,80.9749,7200.0
2017-09-07 11:05:00,117.1,117.13,117.09,117.11,23588.0,80.9819,81.0026,80.9749,80.9888,23588.0
2017-09-07 11:10:00,117.12,117.13,117.09,117.11,10725.0,80.9957,81.0026,80.9749,80.9888,10725.0
2017-09-07 11:15:00,117.11,117.16,117.1,117.14,17518.0,80.9888,81.0233,80.9819,81.0095,17518.0
2017-09-07 11:20:00,117.15,117.16,117.12,117.14,13138.0,81.0164,81.0233,80.9957,81.0095,13138.0
2017-09-07 11:25:00,117.14,117.16,117.12,117.12,22988.0,81.0095,81.0233,80.9957,80.9957,22988.0
2017-09-07 11:30:00,117.13,117.15,117.12,117.14,17156.0,81.0026,81.0164,80.9957,81.0095,17156.0
2017-09-07 11:35:00,117.14,117.15,117.12,117.12,10455.0,81.0095,81.0164,80.9957,80.9957,10455.0
2017-09-07 11:40:00,117.12,117.12,117.09,117.09,7554.0,80.9957,80.9957,80.9749,80.9749,7554.0
2017-09-07 11:45:00,117.09,117.13,117.09,117.1,9329.0,80.9749,81.0026,80.9749,80.9819,9329.0
2017-09-07 11:50:00,117.1,117.12,117.09,117.1,11943.0,80.9819,80.9957,80.9749,80.9819,11943.0
2017-09-07 11:55:00,117.1,117.14,117.1,117.13,32499.0,80.9819,81.0095,80.9819,81.0026,32499.0
2017-09-07 12:00:00,117.13,117.13,117.09,117.09,8974.0,81.0026,81.0026,80.9749,80.9749,8974.0
2017-09-07 12:05:00,117.1,117.11,117.07,117.08,54761.0,80.9819,80.9888,80.9611,80.968,54761.0
2017-09-07 12:10:00,117.07,117.08,117.05,117.07,6333.0,80.9611,80.968,80.9473,80.9611,6333.0
2017-09-07 12:15:00,117.06,117.08,117.06,117.06,11689.0,80.9542,80.968,80.9542,80.9542,11689.0
2017-09-07 12:20:00,117.06,117.08,117.06,117.06,6067.0,80.9542,80.968,80.9542,80.9542,6067.0
2017-09-07 12:25:00,117.06,117.07,117.06,117.07,6460.0,80.9542,80.9611,80.9542,80.9611,6460.0
2017-09-07 12:30:00,117.06,117.08,117.06,117.07,12908.0,80.9542,80.968,80.9542,80.9611,12908.0
2017-09-07 12:35:00,117.07,117.08,117.06,117.06,11300.0,80.9611,80.968,80.9542,80.9542,11300.0
2017-09-07 12:40:00,117.06,117.08,117.06,117.06,11019.0,80.9542,80.968,80.9542,80.9542,11019.0
2017-09-07 12:45:00,117.06,117.08,117.05,117.05,8043.0,80.9542,80.968,80.9473,80.9473,8043.0
2017-09-07 12:50:00,117.05,117.07,117.04,117.06,7120.0,80.9473,80.9611,80.9404,80.9542,7120.0
2017-09-07 12:55:00,117.06,117.06,117.03,117.03,5163.0,80.9542,80.9542,80.9334,80.9334,5163.0
2017-09-07 13:00:00,117.03,117.06,117.03,117.06,7655.0,80.9334,80.9542,80.9334,80.9542,7655.0
2017-09-07 13:05:00,117.06,117.06,117.02,117.03,14185.0,80.9542,80.9542,80.9265,80.9334,14185.0
2017-09-07 13:10:00,117.03,117.05,117.03,117.03,27381.0,80.9334,80.9473,80.9334,80.9334,27381.0
2017-09-07 13:15:00,117.03,117.03,117.02,117.03,22928.0,80.9334,80.9334,80.9265,80.9334,22928.0
2017-09-07 13:20:00,117.02,117.04,117.0,117.01,66945.0,80.9265,80.9404,80.9127,80.9196,66945.0
2017-09-07 13:25:00,117.01,117.01,117.0,117.01,18833.0,80.9196,80.9196,80.9127,80.9196,18833.0
2017-09-07 13:30:00,117.01,117.02,117.0,117.01,23943.0,80.9196,80.9265,80.9127,80.9196,23943.0
2017-09-07 13:35:00,117.01,117.02,116.99,117.0,7095.0,80.9196,80.9265,80.9058,80.9127,7095.0
2017-09-07 13:40:00,117.0,117.02,116.99,117.0,5500.0,80.9127,80.9265,80.9058,80.9127,5500.0
2017-09-07 13:45:00,117.0,117.04,117.0,117.02,6576.0,80.9127,80.9404,80.9127,80.9265,6576.0
2017-09-07 13:50:00,117.02,117.04,117.02,117.02,8711.0,80.9265,80.9404,80.9265,80.9265,8711.0
2017-09-07 13:55:00,117.02,117.03,117.01,117.02,8015.0,80.9265,80.9334,80.9196,80.9265,8015.0
2017-09-07 14:00:00,117.01,117.02,117.0,117.01,6977.0,80.9196,80.9265,80.9127,80.9196,6977.0
2017-09-07 14:05:00,117.0,117.01,117.0,117.01,6134.0,80.9127,80.9196,80.9127,80.9196,6134.0
2017-09-07 14:10:00,117.01,117.01,117.0,117.01,10428.0,80.9196,80.9196,80.9127,80.9196,10428.0
2017-09-07 14:15:00,117.02,117.02,116.99,117.01,14881.0,80.9265,80.9265,80.9058,80.9196,14881.0
2017-09-07 14:20:00,117.01,117.04,116.99,117.03,11638.0,80.9196,80.9404,80.9058,80.9334,11638.0
2017-09-07 14:25:00,117.03,117.04,117.0,117.02,8174.0,80.9334,80.9404,80.9127,80.9265,8174.0
2017-09-07 14:30:00,117.02,117.02,117.0,117.01,5511.0,80.9265,80.9265,80.9127,80.9196,5511.0
2017-09-07 14:35:00,117.0,117.01,116.99,116.99,6315.0,80.9127,80.9196,80.9058,80.9058,6315.0
2017-09-07 14:40:00,116.99,117.0,116.98,116.99,8152.0,80.9058,80.9127,80.8989,80.9058,8152.0
2017-09-07 14:45:00,116.99,117.0,116.98,116.99,8437.0,80.9058,80.9127,80.8989,80.9058,8437.0
2017-09-07 14:50:00,117.0,117.01,116.98,117.0,7820.0,80.9127,80.9196,80.8989,80.9127,7820.0
2017-09-07 14:55:00,117.0,117.0,116.98,117.0,6363.0,80.9127,80.9127,80.8989,80.9127,6363.0
2017-09-07 15:00:00,117.0,117.01,116.99,116.99,10434.0,80.9127,80.9196,80.9058,80.9058,10434.0
2017-09-07 15:05:00,116.99,117.02,116.99,117.0,5458.0,80.9058,80.9265,80.9058,80.9127,5458.0
2017-09-07 15:10:00,117.01,117.03,117.0,117.0,8681.0,80.9196,80.9334,80.9127,80.9127,8681.0
2017-09-07 15:15:00,117.0,117.04,117.0,117.03,10557.0,80.9127,80.9404,80.9127,80.9334,10557.0
2017-09-07 15:20:00,117.04,117.08,117.03,117.08,15551.0,80.9404,80.968,80.9334,80.968,15551.0
2017-09-07 15:25:00,117.07,117.07,117.03,117.06,12128.0,80.9611,80.9611,80.9334,80.9542,12128.0
2017-09-07 15:30:00,117.07,117.07,117.04,117.06,12668.0,80.9611,80.9611,80.9404,80.9542,12668.0
2017-09-07 15:35:00,117.06,117.07,117.04,117.06,13839.0,80.9542,80.9611,80.9404,80.9542,13839.0
2017-09-07 15:40:00,117.06,117.08,117.05,117.06,14107.0,80.9542,80.968,80.9473,80.9542,14107.0
2017-09-07 15:45:00,117.06,117.07,117.04,117.07,13297.0,80.9542,80.9611,80.9404,80.9611,13297.0
2017-09-07 15:50:00,117.12,117.25,117.06,117.12,61577.0,80.9957,81.0856,80.9542,80.9957,61577.0
2017-09-07 15:55:00,117.12,117.15,117.1,117.14,60242.0,80.9957,81.0164,80.9819,81.0095,60242.0
2017-09-08 09:30:00,117.46,117.46,117.26,117.34,13021.0,81.2308,81.2308,81.0925,81.1478,13021.0
2017-09-08 09:35:00,117.28,117.35,117.25,117.26,6684.0,81.1063,81.1547,81.0856,81.0925,6684.0
2017-09-08 09:40:00,117.25,117.33,117.25,117.33,9616.0,81.0856,81.1409,81.0856,81.1409,9616.0
2017-09-08 09:45:00,117.32,117.32,117.27,117.28,1400.0,81.134,81.134,81.0994,81.1063,1400.0
2017-09-08 09:50:00,117.27,117.27,117.22,117.23,33050.0,81.0994,81.0994,81.0648,81.0718,33050.0
2017-09-08 09:55:00,117.23,117.27,117.23,117.25,40554.0,81.0718,81.0994,81.0718,81.0856,40554.0
2017-09-08 10:00:00,117.25,117.26,117.2,117.25,50708.0,81.0856,81.0925,81.051,81.0856,50708.0
2017-09-08 10:05:00,117.23,117.24,117.2,117.23,4934.0,81.0718,81.0787,81.051,81.0718,4934.0
2017-09-08 10:10:00,117.23,117.25,117.23,117.23,6721.0,81.0718,81.0856,81.0718,81.0718,6721.0
2017-09-08 10:15:00,117.24,117.25,117.23,117.24,6357.0,81.0787,81.0856,81.0718,81.0787,6357.0
2017-09-08 10:20:00,117.25,117.25,117.2,117.21,4236.0,81.0856,81.0856,81.051,81.0579,4236.0
2017-09-08 10:25:00,117.21,117.25,117.2,117.21,3023.0,81.0579,81.0856,81.051,81.0579,3023.0
2017-09-08 10:30:00,117.19,117.19,117.18,117.18,4740.0,81.0441,81.0441,81.0372,81.0372,4740.0
2017-09-08 10:35:00,117.19,117.21,117.18,117.21,1778.0,81.0441,81.0579,81.0372,81.0579,1778.0
2017-09-08 10:40:00,117.21,117.22,117.17,117.17,3734.0,81.0579,81.0648,81.0303,81.0303,3734.0
2017-09-08 10:45:00,117.17,117.17,117.15,117.16,3582.0,81.0303,81.0303,81.0164,81.0233,3582.0
2017-09-08 10:50:00,117.15,117.16,117.12,117.16,9924.0,81.0164,81.0233,80.9957,81.0233,9924.0
2017-09-08 10:55:00,117.17,117.18,117.16,117.16,2027.0,81.0303,81.0372,81.0233,81.0233,2027.0
2017-09-08 11:00:00,117.16,117.2,117.16,117.17,5293.0,81.0233,81.051,81.0233,81.0303,5293.0
2017-09-08 11:05:00,117.16,117.17,117.16,117.16,5855.0,81.0233,81.0303,81.0233,81.0233,5855.0
2017-09-08 11:10:00,117.17,117.17,117.15,117.16,3655.0,81.0303,81.0303,81.0164,81.0233,3655.0
2017-09-08 11:15:00,117.16,117.16,117.15,117.16,566.0,81.0233,81.0233,81.0164,81.0233,566.0
2017-09-08 11:20:00,117.15,117.15,117.13,117.13,2175.0,81.0164,81.0164,81.0026,81.0026,2175.0
2017-09-08 11:25:00,117.13,117.14,117.13,117.14,833.0,81.0026,81.0095,81.0026,81.0095,833.0
2017-09-08 11:30:00,117.15,117.16,117.13,117.13,5910.0,81.0164,81.0233,81.0026,81.0026,5910.0
2017-09-08 11:35:00,117.13,117.16,117.12,117.16,4359.0,81.0026,81.0233,80.9957,81.0233,4359.0
2017-09-08 11:40:00,117.15,117.16,117.14,117.14,4101.0,81.0164,81.0233,81.0095,81.0095,4101.0
2017-09-08 11:45:00,117.15,117.15,117.13,117.14,1859.0,81.0164,81.0164,81.0026,81.0095,1859.0
2017-09-08 11:50:00,117.14,117.15,117.13,117.15,8516.0,81.0095,81.0164,81.0026,81.0164,8516.0
2017-09-08 11:55:00,117.15,117.15,117.14,117.15,2947.0,81.0164,81.0164,81.0095,81.0164,2947.0
2017-09-08 12:00:00,117.15,117.18,117.13,117.18,18466.0,81.0164,81.0372,81.0026,81.0372,18466.0
2017-09-08 12:05:00,117.19,117.2,117.18,117.19,7706.0,81.0441,81.051,81.0372,81.0441,7706.0
2017-09-08 12:10:00,117.18,117.18,117.16,117.17,3383.0,81.0372,81.0372,81.0233,81.0303,3383.0
2017-09-08 12:15:00,117.17,117.17,117.15,117.15,823.0,81.0303,81.0303,81.0164,81.0164,823.0
2017-09-08 12:20:00,117.15,117.16,117.15,117.15,1715.0,81.0164,81.0233,81.0164,81.0164,1715.0
2017-09-08 12:25:00,117.15,117.15,117.13,117.13,1665.0,81.0164,81.0164,81.0026,81.0026,1665.0
2017-09-08 12:30:00,117.14,117.15,117.14,117.14,1378.0,81.0095,81.0164,81.0095,81.0095,1378.0
2017-09-08 12:35:00,117.15,117.15,117.13,117.13,3208.0,81.0164,81.0164,81.0026,81.0026,3208.0
2017-09-08 12:40:00,117.14,117.14,117.13,117.14,1021.0,81.0095,81.0095,81.0026,81.0095,1021.0
2017-09-08 12:45:00,117.14,117.14,117.13,117.14,789.0,81.0095,81.0095,81.0026,81.0095,789.0
2017-09-08 12:50:00,117.14,117.14,117.13,117.14,9000.0,81.0095,81.0095,81.0026,81.0095,9000.0
2017-09-08 12:55:00,117.14,117.14,117.13,117.14,4032.0,81.0095,81.0095,81.0026,81.0095,4032.0
2017-09-08 13:00:00,117.14,117.15,117.13,117.15,2760.0,81.0095,81.0164,81.0026,81.0164,2760.0
2017-09-08 13:05:00,117.16,117.16,117.15,117.16,3820.0,81.0233,81.0233,81.0164,81.0233,3820.0
2017-09-08 13:10:00,117.16,117.17,117.15,117.16,3002.0,81.0233,81.0303,81.0164,81.0233,3002.0
2017-09-08 13:15:00,117.16,117.16,117.15,117.16,110.0,81.0233,81.0233,81.0164,81.0233,110.0
2017-09-08 13:20:00,117.17,117.18,117.17,117.17,3411.0,81.0303,81.0372,81.0303,81.0303,3411.0
2017-09-08 13:25:00,117.17,117.17,117.16,117.17,1086.0,81.0303,81.0303,81.0233,81.0303,1086.0
2017-09-08 13:30:00,117.16,117.16,117.14,117.16,6608.0,81.0233,81.0233,81.0095,81.0233,6608.0
2017-09-08 13:35:00,117.16,117.17,117.15,117.16,10800.0,81.0233,81.0303,81.0164,81.0233,10800.0
2017-09-08 13:40:00,117.16,117.17,117.16,117.16,2224.0,81.0233,81.0303,81.0233,81.0233,2224.0
2017-09-08 13:45:00,117.17,117.18,117.15,117.17,2629.0,81.0303,81.0372,81.0164,81.0303,2629.0
2017-09-08 13:50:00,117.17,117.18,117.15,117.16,997.0,81.0303,81.0372,81.0164,81.0233,997.0
2017-09-08 13:55:00,117.16,117.19,117.16,117.18,5244.0,81.0233,81.0441,81.0233,81.0372,5244.0
2017-09-08 14:00:00,117.18,117.18,117.18,117.18,0.0,81.0372,81.0372,81.0372,81.0372,0.0
2017-09-08 14:05:00,117.17,117.19,117.16,117.17,8989.0,81.0303,81.0441,81.0233,81.0303,8989.0
2017-09-08 14:10:00,117.18,117.18,117.16,117.17,760.0,81.0372,81.0372,81.0233,81.0303,760.0
2017-09-08 14:15:00,117.17,117.18,117.17,117.18,1926.0,81.0303,81.0372,81.0303,81.0372,1926.0
2017-09-08 14:20:00,117.18,117.18,117.16,117.17,2077.0,81.0372,81.0372,81.0233,81.0303,2077.0
2017-09-08 14:25:00,117.17,117.17,117.16,117.16,2945.0,81.0303,81.0303,81.0233,81.0233,2945.0
2017-09-08 14:30:00,117.16,117.17,117.16,117.17,4121.0,81.0233,81.0303,81.0233,81.0303,4121.0
2017-09-08 14:35:00,117.16,117.17,117.16,117.17,10914.0,81.0233,81.0303,81.0233,81.0303,10914.0
2017-09-08 14:40:00,117.16,117.17,117.16,117.17,4602.0,81.0233,81.0303,81.0233,81.0303,4602.0
2017-09-08 14:45:00,117.17,117.18,117.16,117.17,8718.0,81.0303,81.0372,81.0233,81.0303,8718.0
2017-09-08 14:50:00,117.17,117.19,117.16,117.18,3321.0,81.0303,81.0441,81.0233,81.0372,3321.0
2017-09-08 14:55:00,117.18,117.19,117.16,117.17,4166.0,81.0372,81.0441,81.0233,81.0303,4166.0
2017-09-08 15:00:00,117.18,117.19,117.17,117.18,5107.0,81.0372,81.0441,81.0303,81.0372,5107.0
2017-09-08 15:05:00,117.18,117.19,117.17,117.18,5788.0,81.0372,81.0441,81.0303,81.0372,5788.0
2017-09-08 15:10:00,117.18,117.21,117.18,117.2,5186.0,81.0372,81.0579,81.0372,81.051,5186.0
2017-09-08 15:15:00,117.19,117.21,117.16,117.2,6914.0,81.0441,81.0579,81.0233,81.051,6914.0
2017-09-08 15:20:00,117.2,117.21,117.17,117.2,6436.0,81.051,81.0579,81.0303,81.051,6436.0
2017-09-08 15:25:00,117.19,117.2,117.19,117.19,6009.0,81.0441,81.051,81.0441,81.0441,6009.0
2017-09-08 15:30:00,117.2,117.2,117.18,117.2,8862.0,81.051,81.051,81.0372,81.051,8862.0
2017-09-08 15:35:00,117.2,117.22,117.2,117.22,30067.0,81.051,81.0648,81.051,81.0648,30067.0
2017-09-08 15:40:00,117.22,117.22,117.2,117.2,21374.0,81.0648,81.0648,81.051,81.051,21374.0
2017-09-08 15:45:00,117.2,117.23,117.2,117.23,21894.0,81.051,81.0718,81.051,81.0718,21894.0
2017-09-08 15:50:00,117.23,117.23,117.21,117.22,33384.0,81.0718,81.0718,81.0579,81.0648,33384.0
2017-09-08 15:55:00,117.22,117.26,117.21,117.25,69130.0,81.0648,81.0925,81.0579,81.0856,69130.0
2017-09-11 09:30:00,117.3,117.3,117.1,117.2,131036.0,81.1202,81.1202,80.9819,81.051,131036.0
2017-09-11 09:35:00,117.18,117.24,117.18,117.2,69813.0,81.0372,81.0787,81.0372,81.051,69813.0
2017-09-11 09:40:00,117.2,117.23,117.2,117.21,60634.0,81.051,81.0718,81.051,81.0579,60634.0
2017-09-11 09:45:00,117.24,117.28,117.24,117.25,34114.0,81.0787,81.1063,81.0787,81.0856,34114.0
2017-09-11 09:50:00,117.25,117.27,117.24,117.25,36109.0,81.0856,81.0994,81.0787,81.0856,36109.0
2017-09-11 09:55:00,117.25,117.26,117.24,117.25,35932.0,81.0856,81.0925,81.0787,81.0856,35932.0
2017-09-11 10:00:00,117.26,117.28,117.24,117.25,54554.0,81.0925,81.1063,81.0787,81.0856,54554.0
2017-09-11 10:05:00,117.25,117.26,117.24,117.25,7015.0,81.0856,81.0925,81.0787,81.0856,7015.0
2017-09-11 10:10:00,117.25,117.27,117.25,117.27,6626.0,81.0856,81.0994,81.0856,81.0994,6626.0
2017-09-11 10:15:00,117.26,117.28,117.26,117.26,29198.0,81.0925,81.1063,81.0925,81.0925,29198.0
2017-09-11 10:20:00,117.25,117.25,117.23,117.23,6633.0,81.0856,81.0856,81.0718,81.0718,6633.0
2017-09-11 10:25:00,117.23,117.26,117.22,117.26,13818.0,81.0718,81.0925,81.0648,81.0925,13818.0
2017-09-11 10:30:00,117.25,117.26,117.21,117.22,25886.0,81.0856,81.0925,81.0579,81.0648,25886.0
2017-09-11 10:35:00,117.22,117.22,117.21,117.21,11881.0,81.0648,81.0648,81.0579,81.0579,11881.0
2017-09-11 10:40:00,117.22,117.22,117.2,117.22,4058.0,81.0648,81.0648,81.051,81.0648,4058.0
2017-09-11 10:45:00,117.22,117.22,117.2,117.21,12460.0,81.0648,81.0648,81.051,81.0579,12460.0
2017-09-11 10:50:00,117.21,117.21,117.18,117.18,28195.0,81.0579,81.0579,81.0372,81.0372,28195.0
2017-09-11 10:55:00,117.18,117.19,117.16,117.16,37168.0,81.0372,81.0441,81.0233,81.0233,37168.0
2017-09-11 11:00:00,117.17,117.19,117.16,117.17,6061.0,81.0303,81.0441,81.0233,81.0303,6061.0
2017-09-11 11:05:00,117.18,117.18,117.17,117.17,1549.0,81.0372,81.0372,81.0303,81.0303,1549.0
2017-09-11 11:10:00,117.17,117.17,117.16,117.16,1108.0,81.0303,81.0303,81.0233,81.0233,1108.0
2017-09-11 11:15:00,117.16,117.16,117.14,117.14,11012.0,81.0233,81.0233,81.0095,81.0095,11012.0
2017-09-11 11:20:00,117.14,117.15,117.14,117.14,800.0,81.0095,81.0164,81.0095,81.0095,800.0
2017-09-11 11:25:00,117.14,117.15,117.14,117.15,2668.0,81.0095,81.0164,81.0095,81.0164,2668.0
2017-09-11 11:30:00,117.14,117.16,117.14,117.16,12820.0,81.0095,81.0233,81.0095,81.0233,12820.0
2017-09-11 11:35:00,117.15,117.16,117.14,117.15,23037.0,81.0164,81.0233,81.0095,81.0164,23037.0
2017-09-11 11:40:00,117.14,117.16,117.13,117.15,40562.0,81.0095,81.0233,81.0026,81.0164,40562.0
2017-09-11 11:45:00,117.15,117.17,117.15,117.15,23317.0,81.0164,81.0303,81.0164,81.0164,23317.0
2017-09-11 11:50:00,117.15,117.17,117.14,117.14,43043.0,81.0164,81.0303,81.0095,81.0095,43043.0
2017-09-11 11:55:00,117.16,117.17,117.15,117.17,2368.0,81.0233,81.0303,81.0164,81.0303,2368.0
2017-09-11 12:00:00,117.16,117.16,117.14,117.14,9961.0,81.0233,81.0233,81.0095,81.0095,9961.0
2017-09-11 12:05:00,117.15,117.16,117.14,117.15,2097.0,81.0164,81.0233,81.0095,81.0164,2097.0
2017-09-11 12:10:00,117.14,117.14,117.13,117.14,379.0,81.0095,81.0095,81.0026,81.0095,379.0
2017-09-11 12:15:00,117.13,117.14,117.12,117.14,4934.0,81.0026,81.0095,80.9957,81.0095,4934.0
2017-09-11 12:20:00,117.15,117.15,117.13,117.15,1353.0,81.0164,81.0164,81.0026,81.0164,1353.0
2017-09-11 12:25:00,117.14,117.14,117.13,117.13,400.0,81.0095,81.0095,81.0026,81.0026,400.0
2017-09-11 12:30:00,117.14,117.14,117.13,117.14,700.0,81.0095,81.0095,81.0026,81.0095,700.0
2017-09-11 12:35:00,117.14,117.15,117.13,117.13,1200.0,81.0095,81.0164,81.0026,81.0026,1200.0
2017-09-11 12:40:00,117.13,117.14,117.12,117.14,1925.0,81.0026,81.0095,80.9957,81.0095,1925.0
2017-09-11 12:45:00,117.14,117.14,117.12,117.14,2887.0,81.0095,81.0095,80.9957,81.0095,2887.0
2017-09-11 12:50:00,117.14,117.15,117.13,117.14,5805.0,81.0095,81.0164,81.0026,81.0095,5805.0
2017-09-11 12:55:00,117.13,117.14,117.12,117.13,2625.0,81.0026,81.0095,80.9957,81.0026,2625.0
2017-09-11 13:00:00,117.12,117.13,117.11,117.11,3635.0,80.9957,81.0026,80.9888,80.9888,3635.0
2017-09-11 13:05:00,117.11,117.12,117.08,117.09,8818.0,80.9888,80.9957,80.968,80.9749,8818.0
2017-09-11 13:10:00,117.09,117.12,117.08,117.1,17252.0,80.9749,80.9957,80.968,80.9819,17252.0
2017-09-11 13:15:00,117.11,117.12,117.11,117.12,14329.0,80.9888,80.9957,80.9888,80.9957,14329.0
2017-09-11 13:20:00,117.11,117.11,117.1,117.11,1185.0,80.9888,80.9888,80.9819,80.9888,1185.0
2017-09-11 13:25:00,117.11,117.11,117.09,117.09,16236.0,80.9888,80.9888,80.9749,80.9749,16236.0
2017-09-11 13:30:00,117.09,117.11,117.08,117.08,7617.0,80.9749,80.9888,80.968,80.968,7617.0
2017-09-11 13:35:00,117.08,117.1,117.08,117.08,13477.0,80.968,80.9819,80.968,80.968,13477.0
2017-09-11 13:40:00,117.08,117.1,117.07,117.1,12791.0,80.968,80.9819,80.9611,80.9819,12791.0
2017-09-11 13:45:00,117.1,117.1,117.08,117.08,6654.0,80.9819,80.9819,80.968,80.968,6654.0
2017-09-11 13:50:00,117.08,117.09,117.05,117.05,5735.0,80.968,80.9749,80.9473,80.9473,5735.0
2017-09-11 13:55:00,117.06,117.07,117.05,117.07,3486.0,80.9542,80.9611,80.9473,80.9611,3486.0
2017-09-11 14:00:00,117.07,117.08,117.06,117.08,3883.0,80.9611,80.968,80.9542,80.968,3883.0
2017-09-11 14:05:00,117.08,117.08,117.06,117.07,5072.0,80.968,80.968,80.9542,80.9611,5072.0
2017-09-11 14:10:00,117.07,117.08,117.06,117.08,11610.0,80.9611,80.968,80.9542,80.968,11610.0
2017-09-11 14:15:00,117.07,117.1,117.06,117.08,42905.0,80.9611,80.9819,80.9542,80.968,42905.0
2017-09-11 14:20:00,117.08,117.09,117.07,117.09,18367.0,80.968,80.9749,80.9611,80.9749,18367.0
2017-09-11 14:25:00,117.08,117.09,117.06,117.06,182176.0,80.968,80.9749,80.9542,80.9542,182176.0
2017-09-11 14:30:00,117.06,117.11,117.05,117.11,9991.0,80.9542,80.9888,80.9473,80.9888,9991.0
2017-09-11 14:35:00,117.1,117.11,117.09,117.1,6284.0,80.9819,80.9888,80.9749,80.9819,6284.0
2017-09-11 14:40:00,117.09,117.1,117.06,117.08,5867.0,80.9749,80.9819,80.9542,80.968,5867.0
2017-09-11 14:45:00,117.08,117.1,117.06,117.06,18645.0,80.968,80.9819,80.9542,80.9542,18645.0
2017-09-11 14:50:00,117.06,117.07,117.05,117.06,4081.0,80.9542,80.9611,80.9473,80.9542,4081.0
2017-09-11 14:55:00,117.06,117.07,117.05,117.05,4915.0,80.9542,80.9611,80.9473,80.9473,4915.0
2017-09-11 15:00:00,117.05,117.07,117.05,117.06,7529.0,80.9473,80.9611,80.9473,80.9542,7529.0
2017-09-11 15:05:00,117.06,117.07,117.05,117.07,12373.0,80.9542,80.9611,80.9473,80.9611,12373.0
2017-09-11 15:10:00,117.06,117.07,117.05,117.06,4950.0,80.9542,80.9611,80.9473,80.9542,4950.0
2017-09-11 15:15:00,117.06,117.07,117.05,117.07,8619.0,80.9542,80.9611,80.9473,80.9611,8619.0
2017-09-11 15:20:00,117.08,117.08,117.07,117.08,5215.0,80.968,80.968,80.9611,80.968,5215.0
2017-09-11 15:25:00,117.07,117.07,117.05,117.06,5409.0,80.9611,80.9611,80.9473,80.9542,5409.0
2017-09-11 15:30:00,117.06,117.06,117.04,117.04,49765.0,80.9542,80.9542,80.9404,80.9404,49765.0
2017-09-11 15:35:00,117.05,117.06,117.04,117.05,10722.0,80.9473,80.9542,80.9404,80.9473,10722.0
2017-09-11 15:40:00,117.05,117.05,117.03,117.05,15000.0,80.9473,80.9473,80.9334,80.9473,15000.0
2017-09-11 15:45:00,117.05,117.05,117.03,117.05,12758.0,80.9473,80.9473,80.9334,80.9473,12758.0
2017-09-11 15:50:00,117.05,117.07,117.04,117.07,73229.0,80.9473,80.9611,80.9404,80.9611,73229.0
2017-09-11 15:55:00,117.07,117.07,117.04,117.07,114496.0,80.9611,80.9611,80.9404,80.9611,114496.0
2017-09-12 09:30:00,116.84,116.94,116.84,116.88,22706.0,80.802,80.8712,80.802,80.8297,22706.0
2017-09-12 09:35:00,116.89,116.89,116.85,116.85,10471.0,80.8366,80.8366,80.809,80.809,10471.0
2017-09-12 09:40:00,116.85,116.85,116.81,116.82,68369.0,80.809,80.809,80.7813,80.7882,68369.0
2017-09-12 09:45:00,116.83,116.84,116.81,116.81,14657.0,80.7951,80.802,80.7813,80.7813,14657.0
2017-09-12 09:50:00,116.8,116.81,116.8,116.81,3979.0,80.7744,80.7813,80.7744,80.7813,3979.0
2017-09-12 09:55:00,116.81,116.85,116.8,116.85,8425.0,80.7813,80.809,80.7744,80.809,8425.0
2017-09-12 10:00:00,116.86,116.87,116.83,116.84,16628.0,80.8159,80.8228,80.7951,80.802,16628.0
2017-09-12 10:05:00,116.84,116.88,116.84,116.84,14450.0,80.802,80.8297,80.802,80.802,14450.0
2017-09-12 10:10:00,116.84,116.85,116.84,116.84,2968.0,80.802,80.809,80.802,80.802,2968.0
2017-09-12 10:15:00,116.84,116.89,116.84,116.89,11532.0,80.802,80.8366,80.802,80.8366,11532.0
2017-09-12 10:20:00,116.89,116.9,116.88,116.88,4080.0,80.8366,80.8435,80.8297,80.8297,4080.0
2017-09-12 10:25:00,116.89,116.89,116.85,116.85,5822.0,80.8366,80.8366,80.809,80.809,5822.0
2017-09-12 10:30:00,116.86,116.87,116.85,116.85,6128.0,80.8159,80.8228,80.809,80.809,6128.0
2017-09-12 10:35:00,116.85,116.86,116.83,116.83,8398.0,80.809,80.8159,80.7951,80.7951,8398.0
2017-09-12 10:40:00,116.84,116.85,116.83,116.84,3344.0,80.802,80.809,80.7951,80.802,3344.0
2017-09-12 10:45:00,116.84,116.85,116.81,116.82,16217.0,80.802,80.809,80.7813,80.7882,16217.0
2017-09-12 10:50:00,116.82,116.82,116.81,116.82,1674.0,80.7882,80.7882,80.7813,80.7882,1674.0
2017-09-12 10:55:00,116.82,116.84,116.81,116.83,12862.0,80.7882,80.802,80.7813,80.7951,12862.0
2017-09-12 11:00:00,116.84,116.84,116.82,116.82,2269.0,80.802,80.802,80.7882,80.7882,2269.0
2017-09-12 11:05:00,116.81,116.82,116.81,116.82,3765.0,80.7813,80.7882,80.7813,80.7882,3765.0
2017-09-12 11:10:00,116.82,116.82,116.81,116.82,1459.0,80.7882,80.7882,80.7813,80.7882,1459.0
2017-09-12 11:15:00,116.82,116.83,116.81,116.83,3631.0,80.7882,80.7951,80.7813,80.7951,3631.0
2017-09-12 11:20:00,116.83,116.85,116.82,116.83,7756.0,80.7951,80.809,80.7882,80.7951,7756.0
2017-09-12 11:25:00,116.82,116.83,116.81,116.83,5336.0,80.7882,80.7951,80.7813,80.7951,5336.0
2017-09-12 11:30:00,116.82,116.83,116.82,116.83,4799.0,80.7882,80.7951,80.7882,80.7951,4799.0
2017-09-12 11:35:00,116.83,116.84,116.81,116.84,11925.0,80.7951,80.802,80.7813,80.802,11925.0
2017-09-12 11:40:00,116.84,116.85,116.83,116.84,3384.0,80.802,80.809,80.7951,80.802,3384.0
2017-09-12 11:45:00,116.83,116.84,116.82,116.82,12982.0,80.7951,80.802,80.7882,80.7882,12982.0
2017-09-12 11:50:00,116.82,116.83,116.81,116.82,15268.0,80.7882,80.7951,80.7813,80.7882,15268.0
2017-09-12 11:55:00,116.83,116.83,116.81,116.81,7280.0,80.7951,80.7951,80.7813,80.7813,7280.0
2017-09-12 12:00:00,116.81,116.83,116.81,116.83,3431.0,80.7813,80.7951,80.7813,80.7951,3431.0
2017-09-12 12:05:00,116.82,116.83,116.81,116.81,9201.0,80.7882,80.7951,80.7813,80.7813,9201.0
2017-09-12 12:10:00,116.82,116.82,116.81,116.81,3586.0,80.7882,80.7882,80.7813,80.7813,3586.0
2017-09-12 12:15:00,116.82,116.82,116.81,116.81,6244.0,80.7882,80.7882,80.7813,80.7813,6244.0
2017-09-12 12:20:00,116.82,116.82,116.8,116.81,44403.0,80.7882,80.7882,80.7744,80.7813,44403.0
2017-09-12 12:25:00,116.81,116.82,116.8,116.82,6245.0,80.7813,80.7882,80.7744,80.7882,6245.0
2017-09-12 12:30:00,116.82,116.82,116.81,116.81,2870.0,80.7882,80.7882,80.7813,80.7813,2870.0
2017-09-12 12:35:00,116.81,116.84,116.81,116.83,13680.0,80.7813,80.802,80.7813,80.7951,13680.0
2017-09-12 12:40:00,116.82,116.84,116.82,116.82,31983.0,80.7882,80.802,80.7882,80.7882,31983.0
2017-09-12 12:45:00,116.83,116.84,116.82,116.82,61633.0,80.7951,80.802,80.7882,80.7882,61633.0
2017-09-12 12:50:00,116.83,116.83,116.82,116.82,7260.0,80.7951,80.7951,80.7882,80.7882,7260.0
2017-09-12 12:55:00,116.83,116.83,116.82,116.82,4981.0,80.7951,80.7951,80.7882,80.7882,4981.0
2017-09-12 13:00:00,116.83,116.83,116.79,116.8,35865.0,80.7951,80.7951,80.7675,80.7744,35865.0
2017-09-12 13:05:00,116.8,116.82,116.79,116.81,5853.0,80.7744,80.7882,80.7675,80.7813,5853.0
2017-09-12 13:10:00,116.81,116.83,116.81,116.83,17949.0,80.7813,80.7951,80.7813,80.7951,17949.0
2017-09-12 13:15:00,116.82,116.84,116.82,116.83,19202.0,80.7882,80.802,80.7882,80.7951,19202.0
2017-09-12 13:20:00,116.83,116.83,116.82,116.83,3035.0,80.7951,80.7951,80.7882,80.7951,3035.0
2017-09-12 13:25:00,116.82,116.82,116.81,116.81,4817.0,80.7882,80.7882,80.7813,80.7813,4817.0
2017-09-12 13:30:00,116.82,116.83,116.81,116.83,1924.0,80.7882,80.7951,80.7813,80.7951,1924.0
2017-09-12 13:35:00,116.83,116.83,116.82,116.82,2778.0,80.7951,80.7951,80.7882,80.7882,2778.0
2017-09-12 13:40:00,116.83,116.83,116.82,116.82,3486.0,80.7951,80.7951,80.7882,80.7882,3486.0
2017-09-12 13:45:00,116.83,116.83,116.82,116.82,5066.0,80.7951,80.7951,80.7882,80.7882,5066.0
2017-09-12 13:50:00,116.83,116.83,116.82,116.83,2186.0,80.7951,80.7951,80.7882,80.7951,2186.0
2017-09-12 13:55:00,116.83,116.83,116.82,116.83,1600.0,80.7951,80.7951,80.7882,80.7951,1600.0
2017-09-12 14:00:00,116.82,116.83,116.82,116.82,2296.0,80.7882,80.7951,80.7882,80.7882,2296.0
2017-09-12 14:05:00,116.83,116.83,116.82,116.82,8819.0,80.7951,80.7951,80.7882,80.7882,8819.0
2017-09-12 14:10:00,116.83,116.83,116.82,116.83,2885.0,80.7951,80.7951,80.7882,80.7951,2885.0
2017-09-12 14:15:00,116.83,116.83,116.82,116.83,2588.0,80.7951,80.7951,80.7882,80.7951,2588.0
2017-09-12 14:20:00,116.83,116.83,116.82,116.83,10512.0,80.7951,80.7951,80.7882,80.7951,10512.0
2017-09-12 14:25:00,116.83,116.83,116.82,116.83,1487.0,80.7951,80.7951,80.7882,80.7951,1487.0
2017-09-12 14:30:00,116.83,116.83,116.8,116.8,13299.0,80.7951,80.7951,80.7744,80.7744,13299.0
2017-09-12 14:35:00,116.8,116.81,116.79,116.79,16806.0,80.7744,80.7813,80.7675,80.7675,16806.0
2017-09-12 14:40:00,116.79,116.81,116.79,116.8,4087.0,80.7675,80.7813,80.7675,80.7744,4087.0
2017-09-12 14:45:00,116.81,116.82,116.79,116.79,5300.0,80.7813,80.7882,80.7675,80.7675,5300.0
2017-09-12 14:50:00,116.79,116.8,116.78,116.78,6960.0,80.7675,80.7744,80.7606,80.7606,6960.0
2017-09-12 14:55:00,116.78,116.81,116.78,116.81,5461.0,80.7606,80.7813,80.7606,80.7813,5461.0
2017-09-12 15:00:00,116.81,116.83,116.81,116.82,2162.0,80.7813,80.7951,80.7813,80.7882,2162.0
2017-09-12 15:05:00,116.83,116.83,116.82,116.83,1400.0,80.7951,80.7951,80.7882,80.7951,1400.0
2017-09-12 15:10:00,116.82,116.83,116.81,116.81,6710.0,80.7882,80.7951,80.7813,80.7813,6710.0
2017-09-12 15:15:00,116.82,116.83,116.8,116.83,19347.0,80.7882,80.7951,80.7744,80.7951,19347.0
2017-09-12 15:20:00,116.83,116.83,116.81,116.81,7661.0,80.7951,80.7951,80.7813,80.7813,7661.0
2017-09-12 15:25:00,116.81,116.83,116.81,116.83,12274.0,80.7813,80.7951,80.7813,80.7951,12274.0
2017-09-12 15:30:00,116.83,116.83,116.8,116.8,12660.0,80.7951,80.7951,80.7744,80.7744,12660.0
2017-09-12 15:35:00,116.8,116.81,116.79,116.8,5492.0,80.7744,80.7813,80.7675,80.7744,5492.0
2017-09-12 15:40:00,116.79,116.81,116.79,116.81,6248.0,80.7675,80.7813,80.7675,80.7813,6248.0
2017-09-12 15:45:00,116.8,116.81,116.8,116.8,5115.0,80.7744,80.7813,80.7744,80.7744,5115.0
2017-09-12 15:50:00,116.81,116.82,116.79,116.8,32235.0,80.7813,80.7882,80.7675,80.7744,32235.0
2017-09-12 15:55:00,116.8,116.81,116.78,116.78,88190.0,80.7744,80.7813,80.7606,80.7606,88190.0
2017-09-13 09:30:00,116.88,116.92,116.88,116.9,12977.0,80.8297,80.8574,80.8297,80.8435,12977.0
2017-09-13 09:35:00,116.92,116.92,116.87,116.87,7594.0,80.8574,80.8574,80.8228,80.8228,7594.0
2017-09-13 09:40:00,116.87,116.88,116.86,116.87,10366.0,80.8228,80.8297,80.8159,80.8228,10366.0
2017-09-13 09:45:00,116.87,116.87,116.84,116.84,5042.0,80.8228,80.8228,80.802,80.802,5042.0
2017-09-13 09:50:00,116.84,116.86,116.84,116.84,20809.0,80.802,80.8159,80.802,80.802,20809.0
2017-09-13 09:55:00,116.84,116.87,116.82,116.87,57938.0,80.802,80.8228,80.7882,80.8228,57938.0
2017-09-13 10:00:00,116.87,116.88,116.85,116.87,10599.0,80.8228,80.8297,80.809,80.8228,10599.0
2017-09-13 10:05:00,116.87,116.87,116.84,116.84,22898.0,80.8228,80.8228,80.802,80.802,22898.0
2017-09-13 10:10:00,116.85,116.87,116.85,116.87,2517.0,80.809,80.8228,80.809,80.8228,2517.0
2017-09-13 10:15:00,116.87,116.89,116.87,116.88,3485.0,80.8228,80.8366,80.8228,80.8297,3485.0
2017-09-13 10:20:00,116.87,116.87,116.85,116.85,1976.0,80.8228,80.8228,80.809,80.809,1976.0
2017-09-13 10:25:00,116.86,116.87,116.85,116.87,2330.0,80.8159,80.8228,80.809,80.8228,2330.0
2017-09-13 10:30:00,116.86,116.88,116.85,116.87,5484.0,80.8159,80.8297,80.809,80.8228,5484.0
2017-09-13 10:35:00,116.87,116.87,116.86,116.86,3217.0,80.8228,80.8228,80.8159,80.8159,3217.0
2017-09-13 10:40:00,116.86,116.88,116.85,116.88,7548.0,80.8159,80.8297,80.809,80.8297,7548.0
2017-09-13 10:45:00,116.87,116.88,116.86,116.86,1485.0,80.8228,80.8297,80.8159,80.8159,1485.0
2017-09-13 10:50:00,116.87,116.87,116.85,116.85,1474.0,80.8228,80.8228,80.809,80.809,1474.0
2017-09-13 10:55:00,116.85,116.87,116.85,116.87,26578.0,80.809,80.8228,80.809,80.8228,26578.0
2017-09-13 11:00:00,116.86,116.87,116.85,116.85,25314.0,80.8159,80.8228,80.809,80.809,25314.0
2017-09-13 11:05:00,116.85,116.86,116.85,116.86,3468.0,80.809,80.8159,80.809,80.8159,3468.0
2017-09-13 11:10:00,116.86,116.86,116.84,116.84,2393.0,80.8159,80.8159,80.802,80.802,2393.0
2017-09-13 11:15:00,116.84,116.85,116.83,116.83,4419.0,80.802,80.809,80.7951,80.7951,4419.0
2017-09-13 11:20:00,116.84,116.84,116.83,116.83,947.0,80.802,80.802,80.7951,80.7951,947.0
2017-09-13 11:25:00,116.83,116.84,116.82,116.82,4071.0,80.7951,80.802,80.7882,80.7882,4071.0
2017-09-13 11:30:00,116.83,116.83,116.81,116.81,4100.0,80.7951,80.7951,80.7813,80.7813,4100.0
2017-09-13 11:35:00,116.81,116.84,116.81,116.82,21260.0,80.7813,80.802,80.7813,80.7882,21260.0
2017-09-13 11:40:00,116.82,116.86,116.8,116.85,14373.0,80.7882,80.8159,80.7744,80.809,14373.0
2017-09-13 11:45:00,116.85,116.89,116.85,116.88,14331.0,80.809,80.8366,80.809,80.8297,14331.0
2017-09-13 11:50:00,116.87,116.88,116.87,116.88,2112.0,80.8228,80.8297,80.8228,80.8297,2112.0
2017-09-13 11:55:00,116.88,116.89,116.86,116.87,3062.0,80.8297,80.8366,80.8159,80.8228,3062.0
2017-09-13 12:00:00,116.87,116.88,116.87,116.87,19777.0,80.8228,80.8297,80.8228,80.8228,19777.0
2017-09-13 12:05:00,116.87,116.89,116.87,116.89,11848.0,80.8228,80.8366,80.8228,80.8366,11848.0
2017-09-13 12:10:00,116.87,116.87,116.85,116.87,5456.0,80.8228,80.8228,80.809,80.8228,5456.0
2017-09-13 12:15:00,116.87,116.92,116.86,116.87,14047.0,80.8228,80.8574,80.8159,80.8228,14047.0
2017-09-13 12:20:00,116.87,116.88,116.86,116.87,7959.0,80.8228,80.8297,80.8159,80.8228,7959.0
2017-09-13 12:25:00,116.85,116.85,116.84,116.84,651.0,80.809,80.809,80.802,80.802,651.0
2017-09-13 12:30:00,116.84,116.85,116.84,116.85,2320.0,80.802,80.809,80.802,80.809,2320.0
2017-09-13 12:35:00,116.84,116.85,116.84,116.85,3600.0,80.802,80.809,80.802,80.809,3600.0
2017-09-13 12:40:00,116.85,116.89,116.84,116.88,3040.0,80.809,80.8366,80.802,80.8297,3040.0
2017-09-13 12:45:00,116.89,116.89,116.88,116.89,5591.0,80.8366,80.8366,80.8297,80.8366,5591.0
2017-09-13 12:50:00,116.89,116.89,116.88,116.88,600.0,80.8366,80.8366,80.8297,80.8297,600.0
2017-09-13 12:55:00,116.89,116.89,116.87,116.87,500.0,80.8366,80.8366,80.8228,80.8228,500.0
2017-09-13 13:00:00,116.87,116.87,116.86,116.87,4881.0,80.8228,80.8228,80.8159,80.8228,4881.0
2017-09-13 13:05:00,116.87,116.93,116.87,116.92,14311.0,80.8228,80.8643,80.8228,80.8574,14311.0
2017-09-13 13:10:00,116.93,116.93,116.89,116.91,4418.0,80.8643,80.8643,80.8366,80.8505,4418.0
2017-09-13 13:15:00,116.91,116.93,116.9,116.92,4250.0,80.8505,80.8643,80.8435,80.8574,4250.0
2017-09-13 13:20:00,116.93,116.93,116.92,116.93,2928.0,80.8643,80.8643,80.8574,80.8643,2928.0
2017-09-13 13:25:00,116.93,116.93,116.91,116.92,11259.0,80.8643,80.8643,80.8505,80.8574,11259.0
2017-09-13 13:30:00,116.89,116.9,116.89,116.9,6461.0,80.8366,80.8435,80.8366,80.8435,6461.0
2017-09-13 13:35:00,116.9,116.93,116.89,116.93,2950.0,80.8435,80.8643,80.8366,80.8643,2950.0
2017-09-13 13:40:00,116.92,116.92,116.91,116.92,240.0,80.8574,80.8574,80.8505,80.8574,240.0
2017-09-13 13:45:00,116.91,116.93,116.9,116.9,59002.0,80.8505,80.8643,80.8435,80.8435,59002.0
2017-09-13 13:50:00,116.91,116.91,116.89,116.9,2346.0,80.8505,80.8505,80.8366,80.8435,2346.0
2017-09-13 13:55:00,116.9,116.9,116.88,116.9,13872.0,80.8435,80.8435,80.8297,80.8435,13872.0
2017-09-13 14:00:00,116.9,116.93,116.88,116.93,6386.0,80.8435,80.8643,80.8297,80.8643,6386.0
2017-09-13 14:05:00,116.93,116.93,116.9,116.91,12665.0,80.8643,80.8643,80.8435,80.8505,12665.0
2017-09-13 14:10:00,116.91,116.91,116.9,116.9,1033.0,80.8505,80.8505,80.8435,80.8435,1033.0
2017-09-13 14:15:00,116.91,116.91,116.9,116.91,3060.0,80.8505,80.8505,80.8435,80.8505,3060.0
2017-09-13 14:20:00,116.9,116.93,116.9,116.93,3374.0,80.8435,80.8643,80.8435,80.8643,3374.0
2017-09-13 14:25:00,116.93,116.93,116.92,116.93,5820.0,80.8643,80.8643,80.8574,80.8643,5820.0
2017-09-13 14:30:00,116.92,116.93,116.91,116.91,3416.0,80.8574,80.8643,80.8505,80.8505,3416.0
2017-09-13 14:35:00,116.92,116.92,116.9,116.9,1725.0,80.8574,80.8574,80.8435,80.8435,1725.0
2017-09-13 14:40:00,116.91,116.91,116.89,116.9,3982.0,80.8505,80.8505,80.8366,80.8435,3982.0
2017-09-13 14:45:00,116.9,116.9,116.89,116.9,2150.0,80.8435,80.8435,80.8366,80.8435,2150.0
2017-09-13 14:50:00,116.9,116.9,116.86,116.86,10144.0,80.8435,80.8435,80.8159,80.8159,10144.0
2017-09-13 14:55:00,116.85,116.85,116.83,116.83,6999.0,80.809,80.809,80.7951,80.7951,6999.0
2017-09-13 15:00:00,116.84,116.85,116.84,116.84,4079.0,80.802,80.809,80.802,80.802,4079.0
2017-09-13 15:05:00,116.84,116.86,116.84,116.85,9633.0,80.802,80.8159,80.802,80.809,9633.0
2017-09-13 15:10:00,116.85,116.86,116.84,116.84,12440.0,80.809,80.8159,80.802,80.802,12440.0
2017-09-13 15:15:00,116.84,116.85,116.82,116.82,8273.0,80.802,80.809,80.7882,80.7882,8273.0
2017-09-13 15:20:00,116.83,116.83,116.82,116.83,5143.0,80.7951,80.7951,80.7882,80.7951,5143.0
2017-09-13 15:25:00,116.83,116.84,116.82,116.83,5309.0,80.7951,80.802,80.7882,80.7951,5309.0
2017-09-13 15:30:00,116.84,116.84,116.82,116.83,14493.0,80.802,80.802,80.7882,80.7951,14493.0
2017-09-13 15:35:00,116.82,116.83,116.81,116.82,5085.0,80.7882,80.7951,80.7813,80.7882,5085.0
2017-09-13 15:40:00,116.82,116.82,116.81,116.82,6926.0,80.7882,80.7882,80.7813,80.7882,6926.0
2017-09-13 15:45:00,116.82,116.82,116.8,116.81,21759.0,80.7882,80.7882,80.7744,80.7813,21759.0
2017-09-13 15:50:00,116.81,116.82,116.77,116.78,50524.0,80.7813,80.7882,80.7536,80.7606,50524.0
2017-09-13 15:55:00,116.78,116.82,116.77,116.8,35711.0,80.7606,80.7882,80.7536,80.7744,35711.0
2017-09-14 09:30:00,116.79,116.84,116.73,116.73,25667.0,80.7675,80.802,80.726,80.726,25667.0
2017-09-14 09:35:00,116.79,116.79,116.73,116.76,2228.0,80.7675,80.7675,80.726,80.7467,2228.0
2017-09-14 09:40:00,116.75,116.79,116.75,116.77,22631.0,80.7398,80.7675,80.7398,80.7536,22631.0
2017-09-14 09:45:00,116.77,116.81,116.77,116.8,7900.0,80.7536,80.7813,80.7536,80.7744,7900.0
2017-09-14 09:50:00,116.78,116.8,116.78,116.8,500.0,80.7606,80.7744,80.7606,80.7744,500.0
2017-09-14 09:55:00,116.78,116.8,116.78,116.79,3113.0,80.7606,80.7744,80.7606,80.7675,3113.0
2017-09-14 10:00:00,116.8,116.8,116.79,116.8,7000.0,80.7744,80.7744,80.7675,80.7744,7000.0
2017-09-14 10:05:00,116.8,116.82,116.8,116.81,22784.0,80.7744,80.7882,80.7744,80.7813,22784.0
2017-09-14 10:10:00,116.82,116.84,116.81,116.84,33426.0,80.7882,80.802,80.7813,80.802,33426.0
2017-09-14 10:15:00,116.84,116.85,116.83,116.84,24753.0,80.802,80.809,80.7951,80.802,24753.0
2017-09-14 10:20:00,116.84,116.85,116.84,116.85,8945.0,80.802,80.809,80.802,80.809,8945.0
2017-09-14 10:25:00,116.84,116.85,116.84,116.84,2189.0,80.802,80.809,80.802,80.802,2189.0
2017-09-14 10:30:00,116.85,116.89,116.84,116.89,27108.0,80.809,80.8366,80.802,80.8366,27108.0
2017-09-14 10:35:00,116.89,116.9,116.88,116.88,8494.0,80.8366,80.8435,80.8297,80.8297,8494.0
2017-09-14 10:40:00,116.88,116.88,116.87,116.88,1800.0,80.8297,80.8297,80.8228,80.8297,1800.0
2017-09-14 10:45:00,116.87,116.88,116.84,116.85,39950.0,80.8228,80.8297,80.802,80.809,39950.0
2017-09-14 10:50:00,116.84,116.85,116.84,116.85,3703.0,80.802,80.809,80.802,80.809,3703.0
2017-09-14 10:55:00,116.84,116.85,116.84,116.85,3246.0,80.802,80.809,80.802,80.809,3246.0
2017-09-14 11:00:00,116.85,116.87,116.84,116.85,34793.0,80.809,80.8228,80.802,80.809,34793.0
2017-09-14 11:05:00,116.85,116.86,116.84,116.85,22992.0,80.809,80.8159,80.802,80.809,22992.0
2017-09-14 11:10:00,116.85,116.86,116.85,116.85,4791.0,80.809,80.8159,80.809,80.809,4791.0
2017-09-14 11:15:00,116.84,116.85,116.84,116.84,2117.0,80.802,80.809,80.802,80.802,2117.0
2017-09-14 11:20:00,116.84,116.85,116.84,116.84,3307.0,80.802,80.809,80.802,80.802,3307.0
2017-09-14 11:25:00,116.84,116.85,116.84,116.85,1443.0,80.802,80.809,80.802,80.809,1443.0
2017-09-14 11:30:00,116.84,116.85,116.84,116.85,1385.0,80.802,80.809,80.802,80.809,1385.0
2017-09-14 11:35:00,116.84,116.85,116.84,116.84,3918.0,80.802,80.809,80.802,80.802,3918.0
2017-09-14 11:40:00,116.85,116.85,116.84,116.84,1378.0,80.809,80.809,80.802,80.802,1378.0
2017-09-14 11:45:00,116.84,116.85,116.84,116.85,4313.0,80.802,80.809,80.802,80.809,4313.0
2017-09-14 11:50:00,116.84,116.85,116.84,116.84,1510.0,80.802,80.809,80.802,80.802,1510.0
2017-09-14 11:55:00,116.84,116.85,116.84,116.84,1494.0,80.802,80.809,80.802,80.802,1494.0
2017-09-14 12:00:00,116.84,116.85,116.84,116.85,3399.0,80.802,80.809,80.802,80.809,3399.0
2017-09-14 12:05:00,116.84,116.85,116.84,116.84,1900.0,80.802,80.809,80.802,80.802,1900.0
2017-09-14 12:10:00,116.84,116.85,116.84,116.85,4246.0,80.802,80.809,80.802,80.809,4246.0
2017-09-14 12:15:00,116.85,116.87,116.84,116.86,27093.0,80.809,80.8228,80.802,80.8159,27093.0
2017-09-14 12:20:00,116.85,116.86,116.85,116.85,39430.0,80.809,80.8159,80.809,80.809,39430.0
2017-09-14 12:25:00,116.86,116.86,116.85,116.86,5662.0,80.8159,80.8159,80.809,80.8159,5662.0
2017-09-14 12:30:00,116.86,116.87,116.84,116.87,19256.0,80.8159,80.8228,80.802,80.8228,19256.0
2017-09-14 12:35:00,116.87,116.87,116.86,116.86,8434.0,80.8228,80.8228,80.8159,80.8159,8434.0
2017-09-14 12:40:00,116.86,116.86,116.85,116.85,800.0,80.8159,80.8159,80.809,80.809,800.0
2017-09-14 12:45:00,116.85,116.87,116.84,116.87,1313.0,80.809,80.8228,80.802,80.8228,1313.0
2017-09-14 12:50:00,116.86,116.87,116.86,116.86,1213.0,80.8159,80.8228,80.8159,80.8159,1213.0
2017-09-14 12:55:00,116.87,116.87,116.86,116.87,539.0,80.8228,80.8228,80.8159,80.8228,539.0
2017-09-14 13:00:00,116.86,116.87,116.84,116.84,3363.0,80.8159,80.8228,80.802,80.802,3363.0
2017-09-14 13:05:00,116.85,116.87,116.84,116.87,3385.0,80.809,80.8228,80.802,80.8228,3385.0
2017-09-14 13:10:00,116.86,116.86,116.86,116.86,200.0,80.8159,80.8159,80.8159,80.8159,200.0
2017-09-14 13:15:00,116.87,116.87,116.86,116.87,565.0,80.8228,80.8228,80.8159,80.8228,565.0
2017-09-14 13:20:00,116.88,116.89,116.87,116.87,4115.0,80.8297,80.8366,80.8228,80.8228,4115.0
2017-09-14 13:25:00,116.86,116.89,116.86,116.89,1667.0,80.8159,80.8366,80.8159,80.8366,1667.0
2017-09-14 13:30:00,116.88,116.89,116.88,116.89,518.0,80.8297,80.8366,80.8297,80.8366,518.0
2017-09-14 13:35:00,116.88,116.89,116.87,116.89,1651.0,80.8297,80.8366,80.8228,80.8366,1651.0
2017-09-14 13:40:00,116.89,116.9,116.88,116.89,3868.0,80.8366,80.8435,80.8297,80.8366,3868.0
2017-09-14 13:45:00,116.9,116.9,116.89,116.89,1850.0,80.8435,80.8435,80.8366,80.8366,1850.0
2017-09-14 13:50:00,116.9,116.93,116.89,116.9,11745.0,80.8435,80.8643,80.8366,80.8435,11745.0
2017-09-14 13:55:00,116.91,116.93,116.9,116.92,6536.0,80.8505,80.8643,80.8435,80.8574,6536.0
2017-09-14 14:00:00,116.93,116.93,116.91,116.91,5428.0,80.8643,80.8643,80.8505,80.8505,5428.0
2017-09-14 14:05:00,116.92,116.92,116.89,116.89,5659.0,80.8574,80.8574,80.8366,80.8366,5659.0
2017-09-14 14:10:00,116.9,116.9,116.89,116.89,2625.0,80.8435,80.8435,80.8366,80.8366,2625.0
2017-09-14 14:15:00,116.89,116.9,116.88,116.9,7475.0,80.8366,80.8435,80.8297,80.8435,7475.0
2017-09-14 14:20:00,116.9,116.9,116.88,116.89,4092.0,80.8435,80.8435,80.8297,80.8366,4092.0
2017-09-14 14:25:00,116.89,116.9,116.88,116.9,5698.0,80.8366,80.8435,80.8297,80.8435,5698.0
2017-09-14 14:30:00,116.9,116.92,116.89,116.92,4912.0,80.8435,80.8574,80.8366,80.8574,4912.0
2017-09-14 14:35:00,116.92,116.92,116.91,116.92,6337.0,80.8574,80.8574,80.8505,80.8574,6337.0
2017-09-14 14:40:00,116.92,116.93,116.91,116.93,7415.0,80.8574,80.8643,80.8505,80.8643,7415.0
2017-09-14 14:45:00,116.92,116.93,116.91,116.92,4010.0,80.8574,80.8643,80.8505,80.8574,4010.0
2017-09-14 14:50:00,116.92,116.92,116.9,116.91,2368.0,80.8574,80.8574,80.8435,80.8505,2368.0
2017-09-14 14:55:00,116.9,116.91,116.9,116.9,2650.0,80.8435,80.8505,80.8435,80.8435,2650.0
2017-09-14 15:00:00,116.91,116.91,116.88,116.88,2991.0,80.8505,80.8505,80.8297,80.8297,2991.0
2017-09-14 15:05:00,116.87,116.91,116.86,116.91,4200.0,80.8228,80.8505,80.8159,80.8505,4200.0
2017-09-14 15:10:00,116.91,116.92,116.9,116.91,5448.0,80.8505,80.8574,80.8435,80.8505,5448.0
2017-09-14 15:15:00,116.91,116.92,116.9,116.92,5533.0,80.8505,80.8574,80.8435,80.8574,5533.0
2017-09-14 15:20:00,116.92,116.92,116.91,116.92,2548.0,80.8574,80.8574,80.8505,80.8574,2548.0
2017-09-14 15:25:00,116.92,116.92,116.91,116.92,5446.0,80.8574,80.8574,80.8505,80.8574,5446.0
2017-09-14 15:30:00,116.92,116.93,116.88,116.89,21398.0,80.8574,80.8643,80.8297,80.8366,21398.0
2017-09-14 15:35:00,116.89,116.9,116.88,116.9,35589.0,80.8366,80.8435,80.8297,80.8435,35589.0
2017-09-14 15:40:00,116.9,116.9,116.87,116.88,5761.0,80.8435,80.8435,80.8228,80.8297,5761.0
2017-09-14 15:45:00,116.87,116.91,116.87,116.89,19607.0,80.8228,80.8505,80.8228,80.8366,19607.0
2017-09-14 15:50:00,116.9,116.92,116.87,116.89,35068.0,80.8435,80.8574,80.8228,80.8366,35068.0
2017-09-14 15:55:00,116.88,116.89,116.88,116.88,31251.0,80.8297,80.8366,80.8297,80.8297,31251.0
2017-09-15 09:30:00,117.03,117.05,117.01,117.01,7922.0,80.9334,80.9473,80.9196,80.9196,7922.0
2017-09-15 09:35:00,117.03,117.05,117.02,117.04,45018.0,80.9334,80.9473,80.9265,80.9404,45018.0
2017-09-15 09:40:00,117.04,117.06,117.03,117.05,45442.0,80.9404,80.9542,80.9334,80.9473,45442.0
2017-09-15 09:45:00,117.04,117.05,117.02,117.02,22921.0,80.9404,80.9473,80.9265,80.9265,22921.0
2017-09-15 09:50:00,117.02,117.04,117.0,117.02,17191.0,80.9265,80.9404,80.9127,80.9265,17191.0
2017-09-15 09:55:00,117.03,117.03,117.02,117.02,62019.0,80.9334,80.9334,80.9265,80.9265,62019.0
2017-09-15 10:00:00,117.02,117.03,116.99,117.0,68586.0,80.9265,80.9334,80.9058,80.9127,68586.0
2017-09-15 10:05:00,116.99,117.02,116.98,116.99,23056.0,80.9058,80.9265,80.8989,80.9058,23056.0
2017-09-15 10:10:00,116.98,116.99,116.97,116.97,3621.0,80.8989,80.9058,80.892,80.892,3621.0
2017-09-15 10:15:00,116.97,116.98,116.95,116.96,37214.0,80.892,80.8989,80.8781,80.885,37214.0
2017-09-15 10:20:00,116.96,116.96,116.95,116.96,1371.0,80.885,80.885,80.8781,80.885,1371.0
2017-09-15 10:25:00,116.96,116.98,116.93,116.94,12756.0,80.885,80.8989,80.8643,80.8712,12756.0
2017-09-15 10:30:00,116.93,116.98,116.93,116.96,31021.0,80.8643,80.8989,80.8643,80.885,31021.0
2017-09-15 10:35:00,116.98,117.04,116.97,116.99,58227.0,80.8989,80.9404,80.892,80.9058,58227.0
2017-09-15 10:40:00,117.0,117.03,116.99,117.01,24366.0,80.9127,80.9334,80.9058,80.9196,24366.0
2017-09-15 10:45:00,117.01,117.04,116.98,117.0,20467.0,80.9196,80.9404,80.8989,80.9127,20467.0
2017-09-15 10:50:00,116.99,117.0,116.99,117.0,2300.0,80.9058,80.9127,80.9058,80.9127,2300.0
2017-09-15 10:55:00,116.98,117.0,116.96,116.98,8419.0,80.8989,80.9127,80.885,80.8989,8419.0
2017-09-15 11:00:00,116.98,116.99,116.97,116.99,13001.0,80.8989,80.9058,80.892,80.9058,13001.0
2017-09-15 11:05:00,117.0,117.01,116.97,116.99,2389.0,80.9127,80.9196,80.892,80.9058,2389.0
2017-09-15 11:10:00,116.99,117.0,116.99,117.0,200.0,80.9058,80.9127,80.9058,80.9127,200.0
2017-09-15 11:15:00,116.98,117.01,116.97,117.0,17605.0,80.8989,80.9196,80.892,80.9127,17605.0
2017-09-15 11:20:00,117.0,117.0,116.98,116.98,3544.0,80.9127,80.9127,80.8989,80.8989,3544.0
2017-09-15 11:25:00,116.98,117.0,116.98,116.98,1006.0,80.8989,80.9127,80.8989,80.8989,1006.0
2017-09-15 11:30:00,116.97,116.98,116.95,116.95,13220.0,80.892,80.8989,80.8781,80.8781,13220.0
2017-09-15 11:35:00,116.96,116.99,116.95,116.98,4543.0,80.885,80.9058,80.8781,80.8989,4543.0
2017-09-15 11:40:00,116.97,116.98,116.94,116.94,5234.0,80.892,80.8989,80.8712,80.8712,5234.0
2017-09-15 11:45:00,116.95,116.99,116.95,116.96,7558.0,80.8781,80.9058,80.8781,80.885,7558.0
2017-09-15 11:50:00,116.95,116.97,116.95,116.97,320.0,80.8781,80.892,80.8781,80.892,320.0
2017-09-15 11:55:00,116.96,116.99,116.96,116.98,4218.0,80.885,80.9058,80.885,80.8989,4218.0
2017-09-15 12:00:00,116.98,117.0,116.98,117.0,1735.0,80.8989,80.9127,80.8989,80.9127,1735.0
2017-09-15 12:05:00,116.99,117.0,116.97,116.98,1416.0,80.9058,80.9127,80.892,80.8989,1416.0
2017-09-15 12:10:00,116.98,116.99,116.97,116.99,1066.0,80.8989,80.9058,80.892,80.9058,1066.0
2017-09-15 12:15:00,116.99,117.0,116.98,116.99,14165.0,80.9058,80.9127,80.8989,80.9058,14165.0
2017-09-15 12:20:00,116.98,117.0,116.98,117.0,467.0,80.8989,80.9127,80.8989,80.9127,467.0
2017-09-15 12:25:00,116.99,116.99,116.99,116.99,300.0,80.9058,80.9058,80.9058,80.9058,300.0
2017-09-15 12:30:00,116.98,117.0,116.98,117.0,1001.0,80.8989,80.9127,80.8989,80.9127,1001.0
2017-09-15 12:35:00,116.99,117.0,116.98,116.98,1980.0,80.9058,80.9127,80.8989,80.8989,1980.0
2017-09-15 12:40:00,116.99,117.0,116.98,117.0,909.0,80.9058,80.9127,80.8989,80.9127,909.0
2017-09-15 12:45:00,116.99,117.01,116.98,117.0,879.0,80.9058,80.9196,80.8989,80.9127,879.0
2017-09-15 12:50:00,117.01,117.02,117.0,117.02,11032.0,80.9196,80.9265,80.9127,80.9265,11032.0
2017-09-15 12:55:00,117.01,117.01,117.0,117.0,1896.0,80.9196,80.9196,80.9127,80.9127,1896.0
2017-09-15 13:00:00,116.99,117.0,116.99,117.0,1630.0,80.9058,80.9127,80.9058,80.9127,1630.0
2017-09-15 13:05:00,116.99,117.01,116.99,117.01,2092.0,80.9058,80.9196,80.9058,80.9196,2092.0
2017-09-15 13:10:00,117.01,117.01,116.99,116.99,1272.0,80.9196,80.9196,80.9058,80.9058,1272.0
2017-09-15 13:15:00,117.0,117.01,117.0,117.01,1511.0,80.9127,80.9196,80.9127,80.9196,1511.0
2017-09-15 13:20:00,117.01,117.02,117.01,117.02,9065.0,80.9196,80.9265,80.9196,80.9265,9065.0
2017-09-15 13:25:00,117.02,117.02,117.01,117.02,625.0,80.9265,80.9265,80.9196,80.9265,625.0
2017-09-15 13:30:00,117.02,117.03,117.01,117.03,1986.0,80.9265,80.9334,80.9196,80.9334,1986.0
2017-09-15 13:35:00,117.02,117.03,117.02,117.03,1050.0,80.9265,80.9334,80.9265,80.9334,1050.0
2017-09-15 13:40:00,117.03,117.03,117.02,117.02,7115.0,80.9334,80.9334,80.9265,80.9265,7115.0
2017-09-15 13:45:00,117.03,117.03,117.02,117.03,3340.0,80.9334,80.9334,80.9265,80.9334,3340.0
2017-09-15 13:50:00,117.03,117.03,117.02,117.02,2476.0,80.9334,80.9334,80.9265,80.9265,2476.0
2017-09-15 13:55:00,117.02,117.03,117.02,117.03,600.0,80.9265,80.9334,80.9265,80.9334,600.0
2017-09-15 14:00:00,117.03,117.03,117.02,117.03,1458.0,80.9334,80.9334,80.9265,80.9334,1458.0
2017-09-15 14:05:00,117.03,117.05,117.03,117.05,8662.0,80.9334,80.9473,80.9334,80.9473,8662.0
2017-09-15 14:10:00,117.05,117.05,117.03,117.05,29655.0,80.9473,80.9473,80.9334,80.9473,29655.0
2017-09-15 14:15:00,117.04,117.05,117.04,117.05,5518.0,80.9404,80.9473,80.9404,80.9473,5518.0
2017-09-15 14:20:00,117.05,117.05,117.04,117.05,5020.0,80.9473,80.9473,80.9404,80.9473,5020.0
2017-09-15 14:25:00,117.05,117.05,117.04,117.05,2989.0,80.9473,80.9473,80.9404,80.9473,2989.0
2017-09-15 14:30:00,117.05,117.05,117.04,117.05,7010.0,80.9473,80.9473,80.9404,80.9473,7010.0
2017-09-15 14:35:00,117.05,117.05,117.04,117.05,738.0,80.9473,80.9473,80.9404,80.9473,738.0
2017-09-15 14:40:00,117.05,117.05,117.04,117.04,5061.0,80.9473,80.9473,80.9404,80.9404,5061.0
2017-09-15 14:45:00,117.05,117.05,117.04,117.04,3239.0,80.9473,80.9473,80.9404,80.9404,3239.0
2017-09-15 14:50:00,117.05,117.05,117.04,117.05,700.0,80.9473,80.9473,80.9404,80.9473,700.0
2017-09-15 14:55:00,117.05,117.05,117.04,117.05,2666.0,80.9473,80.9473,80.9404,80.9473,2666.0
2017-09-15 15:00:00,117.05,117.06,117.04,117.06,4835.0,80.9473,80.9542,80.9404,80.9542,4835.0
2017-09-15 15:05:00,117.06,117.06,117.05,117.06,2197.0,80.9542,80.9542,80.9473,80.9542,2197.0
2017-09-15 15:10:00,117.06,117.07,117.05,117.06,9642.0,80.9542,80.9611,80.9473,80.9542,9642.0
2017-09-15 15:15:00,117.06,117.07,117.06,117.07,8235.0,80.9542,80.9611,80.9542,80.9611,8235.0
2017-09-15 15:20:00,117.06,117.07,117.06,117.07,5041.0,80.9542,80.9611,80.9542,80.9611,5041.0
2017-09-15 15:25:00,117.07,117.07,117.06,117.07,3190.0,80.9611,80.9611,80.9542,80.9611,3190.0
2017-09-15 15:30:00,117.06,117.07,117.06,117.06,1000.0,80.9542,80.9611,80.9542,80.9542,1000.0
2017-09-15 15:35:00,117.06,117.07,117.05,117.06,9119.0,80.9542,80.9611,80.9473,80.9542,9119.0
2017-09-15 15:40:00,117.07,117.07,117.06,117.06,2848.0,80.9611,80.9611,80.9542,80.9542,2848.0
2017-09-15 15:45:00,117.07,117.07,117.06,117.07,1446.0,80.9611,80.9611,80.9542,80.9611,1446.0
2017-09-15 15:50:00,117.07,117.07,117.05,117.06,19534.0,80.9611,80.9611,80.9473,80.9542,19534.0
2017-09-15 15:55:00,117.06,117.07,117.04,117.04,62055.0,80.9542,80.9611,80.9404,80.9404,62055.0
2017-09-18 09:30:00,117.03,117.04,116.97,116.98,36514.0,80.9334,80.9404,80.892,80.8989,36514.0
2017-09-18 09:35:00,117.01,117.03,117.0,117.01,2908.0,80.9196,80.9334,80.9127,80.9196,2908.0
2017-09-18 09:40:00,117.0,117.0,116.96,116.97,150277.0,80.9127,80.9127,80.885,80.892,150277.0
2017-09-18 09:45:00,116.96,116.99,116.96,116.99,21100.0,80.885,80.9058,80.885,80.9058,21100.0
2017-09-18 09:50:00,116.99,116.99,116.96,116.97,21279.0,80.9058,80.9058,80.885,80.892,21279.0
2017-09-18 09:55:00,116.97,116.97,116.96,116.97,816.0,80.892,80.892,80.885,80.892,816.0
2017-09-18 10:00:00,116.96,116.97,116.95,116.97,27799.0,80.885,80.892,80.8781,80.892,27799.0
2017-09-18 10:05:00,116.96,116.98,116.96,116.98,8048.0,80.885,80.8989,80.885,80.8989,8048.0
2017-09-18 10:10:00,116.97,116.98,116.96,116.97,4732.0,80.892,80.8989,80.885,80.892,4732.0
2017-09-18 10:15:00,116.96,116.97,116.95,116.95,5355.0,80.885,80.892,80.8781,80.8781,5355.0
2017-09-18 10:20:00,116.95,116.99,116.95,116.97,19772.0,80.8781,80.9058,80.8781,80.892,19772.0
2017-09-18 10:25:00,116.95,116.96,116.91,116.91,17749.0,80.8781,80.885,80.8505,80.8505,17749.0
2017-09-18 10:30:00,116.92,116.93,116.88,116.9,7329.0,80.8574,80.8643,80.8297,80.8435,7329.0
2017-09-18 10:35:00,116.9,116.9,116.88,116.89,2400.0,80.8435,80.8435,80.8297,80.8366,2400.0
2017-09-18 10:40:00,116.89,116.91,116.85,116.87,1065383.0,80.8366,80.8505,80.809,80.8228,1065383.0
2017-09-18 10:45:00,116.88,116.88,116.86,116.86,12139.0,80.8297,80.8297,80.8159,80.8159,12139.0
2017-09-18 10:50:00,116.86,116.89,116.86,116.88,6651.0,80.8159,80.8366,80.8159,80.8297,6651.0
2017-09-18 10:55:00,116.87,116.88,116.84,116.84,17631.0,80.8228,80.8297,80.802,80.802,17631.0
2017-09-18 11:00:00,116.84,116.89,116.83,116.87,17370.0,80.802,80.8366,80.7951,80.8228,17370.0
2017-09-18 11:05:00,116.88,116.88,116.85,116.85,6900.0,80.8297,80.8297,80.809,80.809,6900.0
2017-09-18 11:10:00,116.85,116.86,116.85,116.86,7013.0,80.809,80.8159,80.809,80.8159,7013.0
2017-09-18 11:15:00,116.86,116.87,116.86,116.87,7614.0,80.8159,80.8228,80.8159,80.8228,7614.0
2017-09-18 11:20:00,116.87,116.88,116.85,116.86,30794.0,80.8228,80.8297,80.809,80.8159,30794.0
2017-09-18 11:25:00,116.86,116.88,116.86,116.86,1900.0,80.8159,80.8297,80.8159,80.8159,1900.0
2017-09-18 11:30:00,116.85,116.87,116.83,116.87,2183.0,80.809,80.8228,80.7951,80.8228,2183.0
2017-09-18 11:35:00,116.86,116.88,116.86,116.87,3177.0,80.8159,80.8297,80.8159,80.8228,3177.0
2017-09-18 11:40:00,116.88,116.88,116.87,116.87,1546.0,80.8297,80.8297,80.8228,80.8228,1546.0
2017-09-18 11:45:00,116.88,116.88,116.87,116.87,13377.0,80.8297,80.8297,80.8228,80.8228,13377.0
2017-09-18 11:50:00,116.88,116.88,116.85,116.86,18949.0,80.8297,80.8297,80.809,80.8159,18949.0
2017-09-18 11:55:00,116.86,116.86,116.85,116.86,4341.0,80.8159,80.8159,80.809,80.8159,4341.0
2017-09-18 12:00:00,116.86,116.88,116.86,116.88,4641.0,80.8159,80.8297,80.8159,80.8297,4641.0
2017-09-18 12:05:00,116.88,116.88,116.86,116.86,2853.0,80.8297,80.8297,80.8159,80.8159,2853.0
2017-09-18 12:10:00,116.86,116.87,116.86,116.87,4687.0,80.8159,80.8228,80.8159,80.8228,4687.0
2017-09-18 12:15:00,116.86,116.87,116.86,116.87,1160.0,80.8159,80.8228,80.8159,80.8228,1160.0
2017-09-18 12:20:00,116.87,116.88,116.86,116.88,8330.0,80.8228,80.8297,80.8159,80.8297,8330.0
2017-09-18 12:25:00,116.88,116.88,116.87,116.88,3682.0,80.8297,80.8297,80.8228,80.8297,3682.0
2017-09-18 12:30:00,116.88,116.88,116.87,116.88,1340.0,80.8297,80.8297,80.8228,80.8297,1340.0
2017-09-18 12:35:00,116.88,116.88,116.87,116.88,2358.0,80.8297,80.8297,80.8228,80.8297,2358.0
2017-09-18 12:40:00,116.88,116.88,116.87,116.88,1297.0,80.8297,80.8297,80.8228,80.8297,1297.0
2017-09-18 12:45:00,116.87,116.88,116.86,116.88,8166.0,80.8228,80.8297,80.8159,80.8297,8166.0
2017-09-18 12:50:00,116.88,116.88,116.86,116.86,8894.0,80.8297,80.8297,80.8159,80.8159,8894.0
2017-09-18 12:55:00,116.87,116.87,116.86,116.86,10558.0,80.8228,80.8228,80.8159,80.8159,10558.0
2017-09-18 13:00:00,116.85,116.85,116.84,116.85,900.0,80.809,80.809,80.802,80.809,900.0
2017-09-18 13:05:00,116.85,116.86,116.84,116.86,1500.0,80.809,80.8159,80.802,80.8159,1500.0
2017-09-18 13:10:00,116.85,116.86,116.85,116.86,1176.0,80.809,80.8159,80.809,80.8159,1176.0
2017-09-18 13:15:00,116.86,116.86,116.83,116.84,56438.0,80.8159,80.8159,80.7951,80.802,56438.0
2017-09-18 13:20:00,116.83,116.84,116.83,116.84,200.0,80.7951,80.802,80.7951,80.802,200.0
2017-09-18 13:25:00,116.84,116.84,116.83,116.83,2717.0,80.802,80.802,80.7951,80.7951,2717.0
2017-09-18 13:30:00,116.83,116.84,116.83,116.83,2000.0,80.7951,80.802,80.7951,80.7951,2000.0
2017-09-18 13:35:00,116.82,116.82,116.82,116.82,1100.0,80.7882,80.7882,80.7882,80.7882,1100.0
2017-09-18 13:40:00,116.82,116.83,116.81,116.83,4179.0,80.7882,80.7951,80.7813,80.7951,4179.0
2017-09-18 13:45:00,116.81,116.84,116.81,116.83,36410.0,80.7813,80.802,80.7813,80.7951,36410.0
2017-09-18 13:50:00,116.84,116.87,116.83,116.86,21486.0,80.802,80.8228,80.7951,80.8159,21486.0
2017-09-18 13:55:00,116.85,116.88,116.83,116.83,13017.0,80.809,80.8297,80.7951,80.7951,13017.0
2017-09-18 14:00:00,116.82,116.86,116.82,116.84,16632.0,80.7882,80.8159,80.7882,80.802,16632.0
2017-09-18 14:05:00,116.84,116.86,116.84,116.84,2700.0,80.802,80.8159,80.802,80.802,2700.0
2017-09-18 14:10:00,116.84,116.85,116.82,116.82,9445.0,80.802,80.809,80.7882,80.7882,9445.0
2017-09-18 14:15:00,116.83,116.85,116.81,116.82,29339.0,80.7951,80.809,80.7813,80.7882,29339.0
2017-09-18 14:20:00,116.81,116.83,116.8,116.82,5814.0,80.7813,80.7951,80.7744,80.7882,5814.0
2017-09-18 14:25:00,116.82,116.83,116.81,116.81,4173.0,80.7882,80.7951,80.7813,80.7813,4173.0
2017-09-18 14:30:00,116.81,116.84,116.81,116.83,20547.0,80.7813,80.802,80.7813,80.7951,20547.0
2017-09-18 14:35:00,116.83,116.83,116.81,116.83,8740.0,80.7951,80.7951,80.7813,80.7951,8740.0
2017-09-18 14:40:00,116.83,116.84,116.83,116.84,3170.0,80.7951,80.802,80.7951,80.802,3170.0
2017-09-18 14:45:00,116.83,116.84,116.82,116.82,24775.0,80.7951,80.802,80.7882,80.7882,24775.0
2017-09-18 14:50:00,116.81,116.83,116.81,116.82,5261.0,80.7813,80.7951,80.7813,80.7882,5261.0
2017-09-18 14:55:00,116.82,116.83,116.82,116.82,4385.0,80.7882,80.7951,80.7882,80.7882,4385.0
2017-09-18 15:00:00,116.82,116.83,116.81,116.83,1910.0,80.7882,80.7951,80.7813,80.7951,1910.0
2017-09-18 15:05:00,116.83,116.86,116.83,116.85,2772.0,80.7951,80.8159,80.7951,80.809,2772.0
2017-09-18 15:10:00,116.85,116.86,116.84,116.86,3225.0,80.809,80.8159,80.802,80.8159,3225.0
2017-09-18 15:15:00,116.85,116.85,116.83,116.83,1842.0,80.809,80.809,80.7951,80.7951,1842.0
2017-09-18 15:20:00,116.83,116.86,116.83,116.86,6775.0,80.7951,80.8159,80.7951,80.8159,6775.0
2017-09-18 15:25:00,116.86,116.86,116.83,116.86,14828.0,80.8159,80.8159,80.7951,80.8159,14828.0
2017-09-18 15:30:00,116.86,116.86,116.81,116.83,10748.0,80.8159,80.8159,80.7813,80.7951,10748.0
2017-09-18 15:35:00,116.84,116.86,116.82,116.86,12928.0,80.802,80.8159,80.7882,80.8159,12928.0
2017-09-18 15:40:00,116.86,116.86,116.83,116.83,14454.0,80.8159,80.8159,80.7951,80.7951,14454.0
2017-09-18 15:45:00,116.83,116.86,116.82,116.86,15210.0,80.7951,80.8159,80.7882,80.8159,15210.0
2017-09-18 15:50:00,116.85,116.89,116.85,116.89,55041.0,80.809,80.8366,80.809,80.8366,55041.0
2017-09-18 15:55:00,116.89,116.89,116.81,116.82,42996.0,80.8366,80.8366,80.7813,80.7882,42996.0
2017-09-19 09:30:00,116.64,117.04,116.64,116.69,23901.0,80.6637,80.9404,80.6637,80.6983,23901.0
2017-09-19 09:35:00,116.7,116.71,116.65,116.65,22543.0,80.7052,80.7121,80.6707,80.6707,22543.0
2017-09-19 09:40:00,116.65,116.65,116.63,116.63,7079.0,80.6707,80.6707,80.6568,80.6568,7079.0
2017-09-19 09:45:00,116.63,116.7,116.61,116.68,13516.0,80.6568,80.7052,80.643,80.6914,13516.0
2017-09-19 09:50:00,116.68,116.7,116.67,116.7,8658.0,80.6914,80.7052,80.6845,80.7052,8658.0
2017-09-19 09:55:00,116.7,116.71,116.67,116.7,12008.0,80.7052,80.7121,80.6845,80.7052,12008.0
2017-09-19 10:00:00,116.69,116.72,116.66,116.66,22704.0,80.6983,80.7191,80.6776,80.6776,22704.0
2017-09-19 10:05:00,116.65,116.67,116.65,116.67,7474.0,80.6707,80.6845,80.6707,80.6845,7474.0
2017-09-19 10:10:00,116.67,116.67,116.66,116.67,4274.0,80.6845,80.6845,80.6776,80.6845,4274.0
2017-09-19 10:15:00,116.67,116.69,116.66,116.66,16886.0,80.6845,80.6983,80.6776,80.6776,16886.0
2017-09-19 10:20:00,116.67,116.7,116.67,116.7,6957.0,80.6845,80.7052,80.6845,80.7052,6957.0
2017-09-19 10:25:00,116.7,116.7,116.67,116.67,15695.0,80.7052,80.7052,80.6845,80.6845,15695.0
2017-09-19 10:30:00,116.68,116.68,116.67,116.67,2064.0,80.6914,80.6914,80.6845,80.6845,2064.0
2017-09-19 10:35:00,116.67,116.68,116.65,116.65,19709.0,80.6845,80.6914,80.6707,80.6707,19709.0
2017-09-19 10:40:00,116.65,116.66,116.64,116.64,9901.0,80.6707,80.6776,80.6637,80.6637,9901.0
2017-09-19 10:45:00,116.64,116.65,116.64,116.65,1977.0,80.6637,80.6707,80.6637,80.6707,1977.0
2017-09-19 10:50:00,116.64,116.65,116.59,116.62,61214.0,80.6637,80.6707,80.6292,80.6499,61214.0
2017-09-19 10:55:00,116.63,116.63,116.62,116.63,8667.0,80.6568,80.6568,80.6499,80.6568,8667.0
2017-09-19 11:00:00,116.63,116.63,116.62,116.63,660.0,80.6568,80.6568,80.6499,80.6568,660.0
2017-09-19 11:05:00,116.62,116.62,116.61,116.61,5100.0,80.6499,80.6499,80.643,80.643,5100.0
2017-09-19 11:10:00,116.61,116.63,116.61,116.63,14434.0,80.643,80.6568,80.643,80.6568,14434.0
2017-09-19 11:15:00,116.63,116.63,116.6,116.61,9765.0,80.6568,80.6568,80.6361,80.643,9765.0
2017-09-19 11:20:00,116.61,116.62,116.6,116.62,5239.0,80.643,80.6499,80.6361,80.6499,5239.0
2017-09-19 11:25:00,116.63,116.63,116.6,116.6,19553.0,80.6568,80.6568,80.6361,80.6361,19553.0
2017-09-19 11:30:00,116.6,116.62,116.6,116.61,7145.0,80.6361,80.6499,80.6361,80.643,7145.0
2017-09-19 11:35:00,116.62,116.62,116.57,116.57,20909.0,80.6499,80.6499,80.6153,80.6153,20909.0
2017-09-19 11:40:00,116.58,116.61,116.57,116.6,3958.0,80.6222,80.643,80.6153,80.6361,3958.0
2017-09-19 11:45:00,116.61,116.63,116.6,116.63,7295.0,80.643,80.6568,80.6361,80.6568,7295.0
2017-09-19 11:50:00,116.62,116.63,116.61,116.62,37729.0,80.6499,80.6568,80.643,80.6499,37729.0
2017-09-19 11:55:00,116.63,116.63,116.62,116.62,10407.0,80.6568,80.6568,80.6499,80.6499,10407.0
2017-09-19 12:00:00,116.63,116.63,116.62,116.63,18608.0,80.6568,80.6568,80.6499,80.6568,18608.0
2017-09-19 12:05:00,116.63,116.63,116.62,116.62,17751.0,80.6568,80.6568,80.6499,80.6499,17751.0
2017-09-19 12:10:00,116.63,116.63,116.62,116.63,13396.0,80.6568,80.6568,80.6499,80.6568,13396.0
2017-09-19 12:15:00,116.63,116.63,116.62,116.63,7100.0,80.6568,80.6568,80.6499,80.6568,7100.0
2017-09-19 12:20:00,116.63,116.63,116.62,116.63,12493.0,80.6568,80.6568,80.6499,80.6568,12493.0
2017-09-19 12:25:00,116.63,116.63,116.63,116.63,4000.0,80.6568,80.6568,80.6568,80.6568,4000.0
2017-09-19 12:30:00,116.63,116.63,116.61,116.62,18483.0,80.6568,80.6568,80.643,80.6499,18483.0
2017-09-19 12:35:00,116.62,116.62,116.61,116.61,10241.0,80.6499,80.6499,80.643,80.643,10241.0
2017-09-19 12:40:00,116.61,116.62,116.6,116.62,4421.0,80.643,80.6499,80.6361,80.6499,4421.0
2017-09-19 12:45:00,116.61,116.62,116.61,116.62,9324.0,80.643,80.6499,80.643,80.6499,9324.0
2017-09-19 12:50:00,116.61,116.63,116.61,116.63,5465.0,80.643,80.6568,80.643,80.6568,5465.0
2017-09-19 12:55:00,116.63,116.63,116.62,116.63,1700.0,80.6568,80.6568,80.6499,80.6568,1700.0
2017-09-19 13:00:00,116.63,116.63,116.62,116.62,5300.0,80.6568,80.6568,80.6499,80.6499,5300.0
2017-09-19 13:05:00,116.63,116.63,116.62,116.63,6159.0,80.6568,80.6568,80.6499,80.6568,6159.0
2017-09-19 13:10:00,116.62,116.63,116.61,116.62,10961.0,80.6499,80.6568,80.643,80.6499,10961.0
2017-09-19 13:15:00,116.62,116.63,116.62,116.63,8300.0,80.6499,80.6568,80.6499,80.6568,8300.0
2017-09-19 13:20:00,116.62,116.63,116.62,116.63,4966.0,80.6499,80.6568,80.6499,80.6568,4966.0
2017-09-19 13:25:00,116.63,116.64,116.62,116.63,8032.0,80.6568,80.6637,80.6499,80.6568,8032.0
2017-09-19 13:30:00,116.63,116.63,116.62,116.63,7153.0,80.6568,80.6568,80.6499,80.6568,7153.0
2017-09-19 13:35:00,116.63,116.63,116.62,116.63,9219.0,80.6568,80.6568,80.6499,80.6568,9219.0
2017-09-19 13:40:00,116.63,116.64,116.62,116.63,34319.0,80.6568,80.6637,80.6499,80.6568,34319.0
2017-09-19 13:45:00,116.63,116.68,116.63,116.68,20031.0,80.6568,80.6914,80.6568,80.6914,20031.0
2017-09-19 13:50:00,116.68,116.7,116.67,116.68,13724.0,80.6914,80.7052,80.6845,80.6914,13724.0
2017-09-19 13:55:00,116.68,116.69,116.66,116.66,27733.0,80.6914,80.6983,80.6776,80.6776,27733.0
2017-09-19 14:00:00,116.67,116.67,116.65,116.66,6240.0,80.6845,80.6845,80.6707,80.6776,6240.0
2017-09-19 14:05:00,116.66,116.66,116.64,116.65,33970.0,80.6776,80.6776,80.6637,80.6707,33970.0
2017-09-19 14:10:00,116.65,116.66,116.64,116.64,15326.0,80.6707,80.6776,80.6637,80.6637,15326.0
2017-09-19 14:15:00,116.64,116.67,116.64,116.66,10551.0,80.6637,80.6845,80.6637,80.6776,10551.0
2017-09-19 14:20:00,116.66,116.67,116.66,116.67,5396.0,80.6776,80.6845,80.6776,80.6845,5396.0
2017-09-19 14:25:00,116.67,116.67,116.65,116.66,6261.0,80.6845,80.6845,80.6707,80.6776,6261.0
2017-09-19 14:30:00,116.65,116.69,116.65,116.67,18062.0,80.6707,80.6983,80.6707,80.6845,18062.0
2017-09-19 14:35:00,116.67,116.67,116.65,116.66,7146.0,80.6845,80.6845,80.6707,80.6776,7146.0
2017-09-19 14:40:00,116.65,116.66,116.65,116.66,7303.0,80.6707,80.6776,80.6707,80.6776,7303.0
2017-09-19 14:45:00,116.65,116.69,116.65,116.68,16015.0,80.6707,80.6983,80.6707,80.6914,16015.0
2017-09-19 14:50:00,116.68,116.7,116.68,116.69,8704.0,80.6914,80.7052,80.6914,80.6983,8704.0
2017-09-19 14:55:00,116.7,116.71,116.69,116.69,55834.0,80.7052,80.7121,80.6983,80.6983,55834.0
2017-09-19 15:00:00,116.69,116.69,116.66,116.67,6363.0,80.6983,80.6983,80.6776,80.6845,6363.0
2017-09-19 15:05:00,116.68,116.68,116.67,116.68,4025.0,80.6914,80.6914,80.6845,80.6914,4025.0
2017-09-19 15:10:00,116.68,116.69,116.65,116.66,17739.0,80.6914,80.6983,80.6707,80.6776,17739.0
2017-09-19 15:15:00,116.66,116.66,116.65,116.66,12894.0,80.6776,80.6776,80.6707,80.6776,12894.0
2017-09-19 15:20:00,116.66,116.66,116.65,116.65,12745.0,80.6776,80.6776,80.6707,80.6707,12745.0
2017-09-19 15:25:00,116.66,116.66,116.64,116.65,11687.0,80.6776,80.6776,80.6637,80.6707,11687.0
2017-09-19 15:30:00,116.65,116.66,116.65,116.66,6207.0,80.6707,80.6776,80.6707,80.6776,6207.0
2017-09-19 15:35:00,116.66,116.66,116.65,116.66,13868.0,80.6776,80.6776,80.6707,80.6776,13868.0
2017-09-19 15:40:00,116.66,116.66,116.65,116.66,7901.0,80.6776,80.6776,80.6707,80.6776,7901.0
2017-09-19 15:45:00,116.66,116.66,116.65,116.66,16600.0,80.6776,80.6776,80.6707,80.6776,16600.0
2017-09-19 15:50:00,116.67,116.68,116.65,116.66,31995.0,80.6845,80.6914,80.6707,80.6776,31995.0
2017-09-19 15:55:00,116.65,116.66,116.64,116.65,65488.0,80.6707,80.6776,80.6637,80.6707,65488.0
2017-09-20 09:30:00,116.53,116.6,116.53,116.57,13828.0,80.5877,80.6361,80.5877,80.6153,13828.0
2017-09-20 09:35:00,116.57,116.57,116.57,116.57,0.0,80.6153,80.6153,80.6153,80.6153,0.0
2017-09-20 09:40:00,116.58,116.58,116.56,116.56,5022.0,80.6222,80.6222,80.6084,80.6084,5022.0
2017-09-20 09:45:00,116.56,116.56,116.47,116.53,1227616.0,80.6084,80.6084,80.5462,80.5877,1227616.0
2017-09-20 09:50:00,116.52,116.53,116.51,116.53,5703.0,80.5807,80.5877,80.5738,80.5877,5703.0
2017-09-20 09:55:00,116.52,116.53,116.52,116.52,4911.0,80.5807,80.5877,80.5807,80.5807,4911.0
2017-09-20 10:00:00,116.52,116.53,116.52,116.52,14050.0,80.5807,80.5877,80.5807,80.5807,14050.0
2017-09-20 10:05:00,116.53,116.53,116.51,116.52,14997.0,80.5877,80.5877,80.5738,80.5807,14997.0
2017-09-20 10:10:00,116.52,116.52,116.49,116.49,18100.0,80.5807,80.5807,80.56,80.56,18100.0
2017-09-20 10:15:00,116.49,116.49,116.48,116.48,17986.0,80.56,80.56,80.5531,80.5531,17986.0
2017-09-20 10:20:00,116.48,116.5,116.47,116.48,28508.0,80.5531,80.5669,80.5462,80.5531,28508.0
2017-09-20 10:25:00,116.48,116.51,116.48,116.51,28094.0,80.5531,80.5738,80.5531,80.5738,28094.0
2017-09-20 10:30:00,116.53,116.53,116.52,116.52,5023.0,80.5877,80.5877,80.5807,80.5807,5023.0
2017-09-20 10:35:00,116.52,116.52,116.52,116.52,1000.0,80.5807,80.5807,80.5807,80.5807,1000.0
2017-09-20 10:40:00,116.53,116.53,116.52,116.52,1419.0,80.5877,80.5877,80.5807,80.5807,1419.0
2017-09-20 10:45:00,116.53,116.53,116.52,116.53,1600.0,80.5877,80.5877,80.5807,80.5877,1600.0
2017-09-20 10:50:00,116.52,116.54,116.52,116.52,6309.0,80.5807,80.5946,80.5807,80.5807,6309.0
2017-09-20 10:55:00,116.52,116.53,116.5,116.5,57992.0,80.5807,80.5877,80.5669,80.5669,57992.0
2017-09-20 11:00:00,116.5,116.51,116.5,116.51,726.0,80.5669,80.5738,80.5669,80.5738,726.0
2017-09-20 11:05:00,116.5,116.51,116.48,116.48,24443.0,80.5669,80.5738,80.5531,80.5531,24443.0
2017-09-20 11:10:00,116.48,116.49,116.48,116.49,1846.0,80.5531,80.56,80.5531,80.56,1846.0
2017-09-20 11:15:00,116.48,116.48,116.47,116.48,1316.0,80.5531,80.5531,80.5462,80.5531,1316.0
2017-09-20 11:20:00,116.47,116.48,116.45,116.46,11171.0,80.5462,80.5531,80.5323,80.5393,11171.0
2017-09-20 11:25:00,116.46,116.46,116.43,116.44,3245.0,80.5393,80.5393,80.5185,80.5254,3245.0
2017-09-20 11:30:00,116.45,116.45,116.44,116.44,3509.0,80.5323,80.5323,80.5254,80.5254,3509.0
2017-09-20 11:35:00,116.45,116.45,116.44,116.45,8506.0,80.5323,80.5323,80.5254,80.5323,8506.0
2017-09-20 11:40:00,116.44,116.45,116.43,116.44,7886.0,80.5254,80.5323,80.5185,80.5254,7886.0
2017-09-20 11:45:00,116.44,116.44,116.43,116.43,6520.0,80.5254,80.5254,80.5185,80.5185,6520.0
2017-09-20 11:50:00,116.44,116.44,116.43,116.43,3292.0,80.5254,80.5254,80.5185,80.5185,3292.0
2017-09-20 11:55:00,116.44,116.46,116.43,116.46,4440.0,80.5254,80.5393,80.5185,80.5393,4440.0
2017-09-20 12:00:00,116.47,116.49,116.45,116.46,10438.0,80.5462,80.56,80.5323,80.5393,10438.0
2017-09-20 12:05:00,116.46,116.46,116.45,116.46,4209.0,80.5393,80.5393,80.5323,80.5393,4209.0
2017-09-20 12:10:00,116.46,116.46,116.45,116.46,4656.0,80.5393,80.5393,80.5323,80.5393,4656.0
2017-09-20 12:15:00,116.46,116.47,116.45,116.46,3567.0,80.5393,80.5462,80.5323,80.5393,3567.0
2017-09-20 12:20:00,116.47,116.48,116.46,116.48,11115.0,80.5462,80.5531,80.5393,80.5531,11115.0
2017-09-20 12:25:00,116.48,116.53,116.47,116.5,16776.0,80.5531,80.5877,80.5462,80.5669,16776.0
2017-09-20 12:30:00,116.5,116.51,116.48,116.48,12746.0,80.5669,80.5738,80.5531,80.5531,12746.0
2017-09-20 12:35:00,116.48,116.51,116.48,116.5,24604.0,80.5531,80.5738,80.5531,80.5669,24604.0
2017-09-20 12:40:00,116.5,116.52,116.5,116.52,7540.0,80.5669,80.5807,80.5669,80.5807,7540.0
2017-09-20 12:45:00,116.52,116.52,116.48,116.48,15505.0,80.5807,80.5807,80.5531,80.5531,15505.0
2017-09-20 12:50:00,116.48,116.49,116.48,116.48,3864.0,80.5531,80.56,80.5531,80.5531,3864.0
2017-09-20 12:55:00,116.48,116.49,116.48,116.49,6782.0,80.5531,80.56,80.5531,80.56,6782.0
2017-09-20 13:00:00,116.49,116.49,116.48,116.48,585.0,80.56,80.56,80.5531,80.5531,585.0
2017-09-20 13:05:00,116.49,116.49,116.48,116.49,19420.0,80.56,80.56,80.5531,80.56,19420.0
2017-09-20 13:10:00,116.5,116.51,116.49,116.51,1747.0,80.5669,80.5738,80.56,80.5738,1747.0
2017-09-20 13:15:00,116.51,116.51,116.48,116.48,3222.0,80.5738,80.5738,80.5531,80.5531,3222.0
2017-09-20 13:20:00,116.48,116.49,116.48,116.48,1119.0,80.5531,80.56,80.5531,80.5531,1119.0
2017-09-20 13:25:00,116.48,116.49,116.48,116.48,600.0,80.5531,80.56,80.5531,80.5531,600.0
2017-09-20 13:30:00,116.48,116.49,116.48,116.48,2464.0,80.5531,80.56,80.5531,80.5531,2464.0
2017-09-20 13:35:00,116.48,116.48,116.46,116.46,4690.0,80.5531,80.5531,80.5393,80.5393,4690.0
2017-09-20 13:40:00,116.46,116.46,116.44,116.44,12461.0,80.5393,80.5393,80.5254,80.5254,12461.0
2017-09-20 13:45:00,116.45,116.46,116.44,116.46,4919.0,80.5323,80.5393,80.5254,80.5393,4919.0
2017-09-20 13:50:00,116.45,116.48,116.45,116.48,1344.0,80.5323,80.5531,80.5323,80.5531,1344.0
2017-09-20 13:55:00,116.48,116.49,116.47,116.47,2363.0,80.5531,80.56,80.5462,80.5462,2363.0
2017-09-20 14:00:00,116.46,116.46,116.02,116.16,53392.0,80.5393,80.5393,80.235,80.3318,53392.0
2017-09-20 14:05:00,116.16,116.2,116.08,116.1,105502.0,80.3318,80.3594,80.2765,80.2903,105502.0
2017-09-20 14:10:00,116.09,116.11,116.01,116.09,25630.0,80.2834,80.2972,80.2281,80.2834,25630.0
2017-09-20 14:15:00,116.09,116.09,116.02,116.02,55248.0,80.2834,80.2834,80.235,80.235,55248.0
2017-09-20 14:20:00,116.02,116.02,115.77,115.77,90548.0,80.235,80.235,80.0621,80.0621,90548.0
2017-09-20 14:25:00,115.77,115.86,115.73,115.86,36172.0,80.0621,80.1243,80.0344,80.1243,36172.0
2017-09-20 14:30:00,115.84,115.84,115.79,115.81,24069.0,80.1105,80.1105,80.0759,80.0897,24069.0
2017-09-20 14:35:00,115.81,115.81,115.74,115.77,24298.0,80.0897,80.0897,80.0413,80.0621,24298.0
2017-09-20 14:40:00,115.77,115.79,115.74,115.79,29173.0,80.0621,80.0759,80.0413,80.0759,29173.0
2017-09-20 14:45:00,115.79,115.94,115.78,115.92,116854.0,80.0759,80.1796,80.069,80.1658,116854.0
2017-09-20 14:50:00,115.94,115.97,115.86,115.86,16578.0,80.1796,80.2004,80.1243,80.1243,16578.0
2017-09-20 14:55:00,115.86,115.95,115.86,115.89,26704.0,80.1243,80.1866,80.1243,80.1451,26704.0
2017-09-20 15:00:00,115.88,115.89,115.78,115.79,24251.0,80.1381,80.1451,80.069,80.0759,24251.0
2017-09-20 15:05:00,115.79,115.79,115.74,115.75,84997.0,80.0759,80.0759,80.0413,80.0482,84997.0
2017-09-20 15:10:00,115.76,115.81,115.75,115.77,25805.0,80.0552,80.0897,80.0482,80.0621,25805.0
2017-09-20 15:15:00,115.77,115.87,115.77,115.84,24949.0,80.0621,80.1312,80.0621,80.1105,24949.0
2017-09-20 15:20:00,115.84,115.88,115.83,115.87,28108.0,80.1105,80.1381,80.1036,80.1312,28108.0
2017-09-20 15:25:00,115.87,115.93,115.86,115.9,24920.0,80.1312,80.1727,80.1243,80.152,24920.0
2017-09-20 15:30:00,115.89,115.95,115.86,115.95,46876.0,80.1451,80.1866,80.1243,80.1866,46876.0
2017-09-20 15:35:00,115.95,115.98,115.94,115.94,44864.0,80.1866,80.2073,80.1796,80.1796,44864.0
2017-09-20 15:40:00,115.94,115.96,115.91,115.95,27239.0,80.1796,80.1935,80.1589,80.1866,27239.0
2017-09-20 15:45:00,115.96,115.96,115.87,115.9,30842.0,80.1935,80.1935,80.1312,80.152,30842.0
2017-09-20 15:50:00,115.94,116.0,115.91,115.97,90141.0,80.1796,80.2211,80.1589,80.2004,90141.0
2017-09-20 15:55:00,115.96,115.98,115.85,115.89,175122.0,80.1935,80.2073,80.1174,80.1451,175122.0
2017-09-21 09:30:00,116.07,116.12,116.01,116.07,19847.0,80.2695,80.3041,80.2281,80.2695,19847.0
2017-09-21 09:35:00,116.07,116.08,116.02,116.04,11788.0,80.2695,80.2765,80.235,80.2488,11788.0
2017-09-21 09:40:00,116.03,116.09,116.03,116.09,13764.0,80.2419,80.2834,80.2419,80.2834,13764.0
2017-09-21 09:45:00,116.08,116.13,116.08,116.1,18375.0,80.2765,80.311,80.2765,80.2903,18375.0
2017-09-21 09:50:00,116.1,116.1,116.08,116.08,7041.0,80.2903,80.2903,80.2765,80.2765,7041.0
2017-09-21 09:55:00,116.08,116.08,116.04,116.07,20571.0,80.2765,80.2765,80.2488,80.2695,20571.0
2017-09-21 10:00:00,116.06,116.08,116.05,116.06,75223.0,80.2626,80.2765,80.2557,80.2626,75223.0
2017-09-21 10:05:00,116.06,116.07,116.04,116.06,31519.0,80.2626,80.2695,80.2488,80.2626,31519.0
2017-09-21 10:10:00,116.07,116.07,116.04,116.05,5435.0,80.2695,80.2695,80.2488,80.2557,5435.0
2017-09-21 10:15:00,116.05,116.07,116.04,116.04,28011.0,80.2557,80.2695,80.2488,80.2488,28011.0
2017-09-21 10:20:00,116.04,116.07,116.03,116.06,68726.0,80.2488,80.2695,80.2419,80.2626,68726.0
2017-09-21 10:25:00,116.06,116.08,116.05,116.08,10996.0,80.2626,80.2765,80.2557,80.2765,10996.0
2017-09-21 10:30:00,116.08,116.08,116.06,116.08,27906.0,80.2765,80.2765,80.2626,80.2765,27906.0
2017-09-21 10:35:00,116.08,116.08,116.05,116.06,9478.0,80.2765,80.2765,80.2557,80.2626,9478.0
2017-09-21 10:40:00,116.05,116.08,116.05,116.07,10212.0,80.2557,80.2765,80.2557,80.2695,10212.0
2017-09-21 10:45:00,116.07,116.13,116.06,116.11,21861.0,80.2695,80.311,80.2626,80.2972,21861.0
2017-09-21 10:50:00,116.11,116.12,116.1,116.11,17536.0,80.2972,80.3041,80.2903,80.2972,17536.0
2017-09-21 10:55:00,116.11,116.11,116.08,116.09,6502.0,80.2972,80.2972,80.2765,80.2834,6502.0
2017-09-21 11:00:00,116.09,116.11,116.08,116.09,19582.0,80.2834,80.2972,80.2765,80.2834,19582.0
2017-09-21 11:05:00,116.09,116.12,116.09,116.11,20129.0,80.2834,80.3041,80.2834,80.2972,20129.0
2017-09-21 11:10:00,116.12,116.19,116.11,116.18,20401.0,80.3041,80.3525,80.2972,80.3456,20401.0
2017-09-21 11:15:00,116.19,116.2,116.18,116.2,16725.0,80.3525,80.3594,80.3456,80.3594,16725.0
2017-09-21 11:20:00,116.2,116.22,116.2,116.22,8896.0,80.3594,80.3733,80.3594,80.3733,8896.0
2017-09-21 11:25:00,116.22,116.22,116.19,116.2,11626.0,80.3733,80.3733,80.3525,80.3594,11626.0
2017-09-21 11:30:00,116.2,116.2,116.18,116.19,10143.0,80.3594,80.3594,80.3456,80.3525,10143.0
2017-09-21 11:35:00,116.19,116.19,116.17,116.17,7151.0,80.3525,80.3525,80.3387,80.3387,7151.0
2017-09-21 11:40:00,116.18,116.18,116.14,116.14,17583.0,80.3456,80.3456,80.318,80.318,17583.0
2017-09-21 11:45:00,116.15,116.15,116.12,116.13,27161.0,80.3249,80.3249,80.3041,80.311,27161.0
2017-09-21 11:50:00,116.12,116.13,116.1,116.11,25280.0,80.3041,80.311,80.2903,80.2972,25280.0
2017-09-21 11:55:00,116.11,116.12,116.11,116.12,1601.0,80.2972,80.3041,80.2972,80.3041,1601.0
2017-09-21 12:00:00,116.12,116.16,116.11,116.16,6756.0,80.3041,80.3318,80.2972,80.3318,6756.0
2017-09-21 12:05:00,116.16,116.2,116.15,116.2,7577.0,80.3318,80.3594,80.3249,80.3594,7577.0
2017-09-21 12:10:00,116.2,116.2,116.16,116.17,28950.0,80.3594,80.3594,80.3318,80.3387,28950.0
2017-09-21 12:15:00,116.16,116.19,116.15,116.17,9344.0,80.3318,80.3525,80.3249,80.3387,9344.0
2017-09-21 12:20:00,116.17,116.2,116.17,116.19,5645.0,80.3387,80.3594,80.3387,80.3525,5645.0
2017-09-21 12:25:00,116.19,116.23,116.19,116.2,44465.0,80.3525,80.3802,80.3525,80.3594,44465.0
2017-09-21 12:30:00,116.21,116.21,116.17,116.19,30830.0,80.3664,80.3664,80.3387,80.3525,30830.0
2017-09-21 12:35:00,116.18,116.19,116.18,116.18,1200.0,80.3456,80.3525,80.3456,80.3456,1200.0
2017-09-21 12:40:00,116.18,116.18,116.13,116.14,14458.0,80.3456,80.3456,80.311,80.318,14458.0
2017-09-21 12:45:00,116.14,116.14,116.12,116.12,11875.0,80.318,80.318,80.3041,80.3041,11875.0
2017-09-21 12:50:00,116.13,116.19,116.12,116.15,16270.0,80.311,80.3525,80.3041,80.3249,16270.0
2017-09-21 12:55:00,116.16,116.18,116.14,116.18,15596.0,80.3318,80.3456,80.318,80.3456,15596.0
2017-09-21 13:00:00,116.18,116.21,116.14,116.14,17408.0,80.3456,80.3664,80.318,80.318,17408.0
2017-09-21 13:05:00,116.14,116.15,116.14,116.15,2709.0,80.318,80.3249,80.318,80.3249,2709.0
2017-09-21 13:10:00,116.15,116.19,116.14,116.17,25779.0,80.3249,80.3525,80.318,80.3387,25779.0
2017-09-21 13:15:00,116.17,116.21,116.16,116.21,11339.0,80.3387,80.3664,80.3318,80.3664,11339.0
2017-09-21 13:20:00,116.21,116.23,116.2,116.2,11330.0,80.3664,80.3802,80.3594,80.3594,11330.0
2017-09-21 13:25:00,116.2,116.22,116.2,116.22,5558.0,80.3594,80.3733,80.3594,80.3733,5558.0
2017-09-21 13:30:00,116.22,116.22,116.19,116.2,14976.0,80.3733,80.3733,80.3525,80.3594,14976.0
2017-09-21 13:35:00,116.19,116.21,116.19,116.21,10066.0,80.3525,80.3664,80.3525,80.3664,10066.0
2017-09-21 13:40:00,116.21,116.23,116.2,116.21,6733.0,80.3664,80.3802,80.3594,80.3664,6733.0
2017-09-21 13:45:00,116.21,116.22,116.2,116.21,8365.0,80.3664,80.3733,80.3594,80.3664,8365.0
2017-09-21 13:50:00,116.22,116.22,116.21,116.22,4775.0,80.3733,80.3733,80.3664,80.3733,4775.0
2017-09-21 13:55:00,116.22,116.23,116.21,116.22,14802.0,80.3733,80.3802,80.3664,80.3733,14802.0
2017-09-21 14:00:00,116.22,116.22,116.21,116.22,6986.0,80.3733,80.3733,80.3664,80.3733,6986.0
2017-09-21 14:05:00,116.22,116.23,116.14,116.15,13305.0,80.3733,80.3802,80.318,80.3249,13305.0
2017-09-21 14:10:00,116.15,116.17,116.15,116.16,12479.0,80.3249,80.3387,80.3249,80.3318,12479.0
2017-09-21 14:15:00,116.16,116.17,116.15,116.15,6030.0,80.3318,80.3387,80.3249,80.3249,6030.0
2017-09-21 14:20:00,116.15,116.17,116.15,116.17,4473.0,80.3249,80.3387,80.3249,80.3387,4473.0
2017-09-21 14:25:00,116.16,116.22,116.16,116.21,17108.0,80.3318,80.3733,80.3318,80.3664,17108.0
2017-09-21 14:30:00,116.21,116.22,116.19,116.2,6149.0,80.3664,80.3733,80.3525,80.3594,6149.0
2017-09-21 14:35:00,116.21,116.24,116.2,116.21,18136.0,80.3664,80.3871,80.3594,80.3664,18136.0
2017-09-21 14:40:00,116.2,116.24,116.2,116.22,15986.0,80.3594,80.3871,80.3594,80.3733,15986.0
2017-09-21 14:45:00,116.22,116.23,116.19,116.21,15254.0,80.3733,80.3802,80.3525,80.3664,15254.0
2017-09-21 14:50:00,116.21,116.21,116.2,116.21,3040.0,80.3664,80.3664,80.3594,80.3664,3040.0
2017-09-21 14:55:00,116.21,116.22,116.19,116.22,15431.0,80.3664,80.3733,80.3525,80.3733,15431.0
2017-09-21 15:00:00,116.22,116.25,116.21,116.25,14898.0,80.3733,80.394,80.3664,80.394,14898.0
2017-09-21 15:05:00,116.25,116.25,116.23,116.25,22450.0,80.394,80.394,80.3802,80.394,22450.0
2017-09-21 15:10:00,116.25,116.26,116.24,116.25,11584.0,80.394,80.4009,80.3871,80.394,11584.0
2017-09-21 15:15:00,116.26,116.26,116.24,116.26,7858.0,80.4009,80.4009,80.3871,80.4009,7858.0
2017-09-21 15:20:00,116.26,116.26,116.24,116.26,17891.0,80.4009,80.4009,80.3871,80.4009,17891.0
2017-09-21 15:25:00,116.26,116.26,116.25,116.26,18718.0,80.4009,80.4009,80.394,80.4009,18718.0
2017-09-21 15:30:00,116.26,116.27,116.25,116.26,13100.0,80.4009,80.4079,80.394,80.4009,13100.0
2017-09-21 15:35:00,116.26,116.27,116.25,116.26,13051.0,80.4009,80.4079,80.394,80.4009,13051.0
2017-09-21 15:40:00,116.27,116.27,116.25,116.26,26317.0,80.4079,80.4079,80.394,80.4009,26317.0
2017-09-21 15:45:00,116.26,116.26,116.25,116.25,22622.0,80.4009,80.4009,80.394,80.394,22622.0
2017-09-21 15:50:00,116.25,116.26,116.25,116.25,37998.0,80.394,80.4009,80.394,80.394,37998.0
2017-09-21 15:55:00,116.25,116.26,116.18,116.22,110060.0,80.394,80.4009,80.3456,80.3733,110060.0
2017-09-22 09:30:00,116.46,116.48,116.37,116.43,10672.0,80.5393,80.5531,80.477,80.5185,10672.0
2017-09-22 09:35:00,116.42,116.48,116.4,116.42,41033.0,80.5116,80.5531,80.4978,80.5116,41033.0
2017-09-22 09:40:00,116.42,116.45,116.39,116.42,1194179.0,80.5116,80.5323,80.4908,80.5116,1194179.0
2017-09-22 09:45:00,116.45,116.48,116.43,116.48,4400.0,80.5323,80.5531,80.5185,80.5531,4400.0
2017-09-22 09:50:00,116.47,116.47,116.44,116.45,4720.0,80.5462,80.5462,80.5254,80.5323,4720.0
2017-09-22 09:55:00,116.46,116.46,116.4,116.4,7601.0,80.5393,80.5393,80.4978,80.4978,7601.0
2017-09-22 10:00:00,116.4,116.43,116.4,116.42,12651.0,80.4978,80.5185,80.4978,80.5116,12651.0
2017-09-22 10:05:00,116.42,116.42,116.4,116.4,25955.0,80.5116,80.5116,80.4978,80.4978,25955.0
2017-09-22 10:10:00,116.41,116.42,116.39,116.4,11356.0,80.5047,80.5116,80.4908,80.4978,11356.0
2017-09-22 10:15:00,116.4,116.4,116.38,116.38,31111.0,80.4978,80.4978,80.4839,80.4839,31111.0
2017-09-22 10:20:00,116.38,116.4,116.37,116.4,2165.0,80.4839,80.4978,80.477,80.4978,2165.0
2017-09-22 10:25:00,116.4,116.4,116.39,116.4,3109.0,80.4978,80.4978,80.4908,80.4978,3109.0
2017-09-22 10:30:00,116.4,116.41,116.39,116.4,4974.0,80.4978,80.5047,80.4908,80.4978,4974.0
2017-09-22 10:35:00,116.4,116.42,116.39,116.41,3555.0,80.4978,80.5116,80.4908,80.5047,3555.0
2017-09-22 10:40:00,116.42,116.44,116.4,116.4,5808.0,80.5116,80.5254,80.4978,80.4978,5808.0
2017-09-22 10:45:00,116.4,116.41,116.38,116.4,11685.0,80.4978,80.5047,80.4839,80.4978,11685.0
2017-09-22 10:50:00,116.39,116.4,116.38,116.39,1960.0,80.4908,80.4978,80.4839,80.4908,1960.0
2017-09-22 10:55:00,116.39,116.4,116.38,116.4,1915.0,80.4908,80.4978,80.4839,80.4978,1915.0
2017-09-22 11:00:00,116.4,116.4,116.38,116.39,2731.0,80.4978,80.4978,80.4839,80.4908,2731.0
2017-09-22 11:05:00,116.4,116.4,116.38,116.38,13108.0,80.4978,80.4978,80.4839,80.4839,13108.0
2017-09-22 11:10:00,116.39,116.4,116.35,116.36,20437.0,80.4908,80.4978,80.4632,80.4701,20437.0
2017-09-22 11:15:00,116.36,116.37,116.35,116.36,2663.0,80.4701,80.477,80.4632,80.4701,2663.0
2017-09-22 11:20:00,116.37,116.39,116.36,116.37,5692.0,80.477,80.4908,80.4701,80.477,5692.0
2017-09-22 11:25:00,116.37,116.39,116.36,116.37,23296.0,80.477,80.4908,80.4701,80.477,23296.0
2017-09-22 11:30:00,116.37,116.38,116.37,116.38,5801.0,80.477,80.4839,80.477,80.4839,5801.0
2017-09-22 11:35:00,116.39,116.39,116.38,116.38,300.0,80.4908,80.4908,80.4839,80.4839,300.0
2017-09-22 11:40:00,116.39,116.4,116.37,116.4,12599.0,80.4908,80.4978,80.477,80.4978,12599.0
2017-09-22 11:45:00,116.38,116.38,116.37,116.37,3458.0,80.4839,80.4839,80.477,80.477,3458.0
2017-09-22 11:50:00,116.38,116.38,116.37,116.37,1059.0,80.4839,80.4839,80.477,80.477,1059.0
2017-09-22 11:55:00,116.39,116.39,116.38,116.38,500.0,80.4908,80.4908,80.4839,80.4839,500.0
2017-09-22 12:00:00,116.38,116.39,116.37,116.39,755.0,80.4839,80.4908,80.477,80.4908,755.0
2017-09-22 12:05:00,116.39,116.4,116.38,116.39,2008.0,80.4908,80.4978,80.4839,80.4908,2008.0
2017-09-22 12:10:00,116.39,116.44,116.38,116.41,24567.0,80.4908,80.5254,80.4839,80.5047,24567.0
2017-09-22 12:15:00,116.41,116.41,116.35,116.38,3728.0,80.5047,80.5047,80.4632,80.4839,3728.0
2017-09-22 12:20:00,116.37,116.39,116.36,116.38,1165.0,80.477,80.4908,80.4701,80.4839,1165.0
2017-09-22 12:25:00,116.38,116.39,116.37,116.38,1645.0,80.4839,80.4908,80.477,80.4839,1645.0
2017-09-22 12:30:00,116.38,116.38,116.36,116.36,200.0,80.4839,80.4839,80.4701,80.4701,200.0
2017-09-22 12:35:00,116.35,116.37,116.35,116.37,1463.0,80.4632,80.477,80.4632,80.477,1463.0
2017-09-22 12:40:00,116.38,116.38,116.37,116.38,500.0,80.4839,80.4839,80.477,80.4839,500.0
2017-09-22 12:45:00,116.39,116.39,116.36,116.38,985.0,80.4908,80.4908,80.4701,80.4839,985.0
2017-09-22 12:50:00,116.38,116.38,116.36,116.37,3121.0,80.4839,80.4839,80.4701,80.477,3121.0
2017-09-22 12:55:00,116.36,116.38,116.36,116.36,1682.0,80.4701,80.4839,80.4701,80.4701,1682.0
2017-09-22 13:00:00,116.37,116.39,116.35,116.35,10368.0,80.477,80.4908,80.4632,80.4632,10368.0
2017-09-22 13:05:00,116.36,116.37,116.33,116.35,7119.0,80.4701,80.477,80.4494,80.4632,7119.0
2017-09-22 13:10:00,116.34,116.35,116.33,116.34,2374.0,80.4563,80.4632,80.4494,80.4563,2374.0
2017-09-22 13:15:00,116.35,116.35,116.32,116.33,9312.0,80.4632,80.4632,80.4424,80.4494,9312.0
2017-09-22 13:20:00,116.33,116.34,116.32,116.34,3122.0,80.4494,80.4563,80.4424,80.4563,3122.0
2017-09-22 13:25:00,116.33,116.34,116.33,116.33,5414.0,80.4494,80.4563,80.4494,80.4494,5414.0
2017-09-22 13:30:00,116.34,116.35,116.33,116.35,1850.0,80.4563,80.4632,80.4494,80.4632,1850.0
2017-09-22 13:35:00,116.36,116.38,116.36,116.37,814.0,80.4701,80.4839,80.4701,80.477,814.0
2017-09-22 13:40:00,116.37,116.39,116.36,116.39,3176.0,80.477,80.4908,80.4701,80.4908,3176.0
2017-09-22 13:45:00,116.39,116.4,116.38,116.4,1981.0,80.4908,80.4978,80.4839,80.4978,1981.0
2017-09-22 13:50:00,116.4,116.4,116.39,116.4,7310.0,80.4978,80.4978,80.4908,80.4978,7310.0
2017-09-22 13:55:00,116.4,116.4,116.37,116.37,1620.0,80.4978,80.4978,80.477,80.477,1620.0
2017-09-22 14:00:00,116.37,116.4,116.35,116.4,5385.0,80.477,80.4978,80.4632,80.4978,5385.0
2017-09-22 14:05:00,116.4,116.44,116.4,116.43,5538.0,80.4978,80.5254,80.4978,80.5185,5538.0
2017-09-22 14:10:00,116.42,116.43,116.42,116.42,4111.0,80.5116,80.5185,80.5116,80.5116,4111.0
2017-09-22 14:15:00,116.43,116.43,116.42,116.43,1946.0,80.5185,80.5185,80.5116,80.5185,1946.0
2017-09-22 14:20:00,116.43,116.43,116.42,116.43,3758.0,80.5185,80.5185,80.5116,80.5185,3758.0
2017-09-22 14:25:00,116.43,116.43,116.42,116.42,4801.0,80.5185,80.5185,80.5116,80.5116,4801.0
2017-09-22 14:30:00,116.43,116.43,116.41,116.42,2800.0,80.5185,80.5185,80.5047,80.5116,2800.0
2017-09-22 14:35:00,116.41,116.42,116.41,116.42,1843.0,80.5047,80.5116,80.5047,80.5116,1843.0
2017-09-22 14:40:00,116.42,116.43,116.39,116.43,11297.0,80.5116,80.5185,80.4908,80.5185,11297.0
2017-09-22 14:45:00,116.42,116.44,116.4,116.43,5949.0,80.5116,80.5254,80.4978,80.5185,5949.0
2017-09-22 14:50:00,116.43,116.45,116.42,116.45,2146.0,80.5185,80.5323,80.5116,80.5323,2146.0
2017-09-22 14:55:00,116.45,116.46,116.44,116.44,9244.0,80.5323,80.5393,80.5254,80.5254,9244.0
2017-09-22 15:00:00,116.45,116.45,116.43,116.44,7061.0,80.5323,80.5323,80.5185,80.5254,7061.0
2017-09-22 15:05:00,116.45,116.45,116.43,116.43,10790.0,80.5323,80.5323,80.5185,80.5185,10790.0
2017-09-22 15:10:00,116.44,116.44,116.4,116.41,4782.0,80.5254,80.5254,80.4978,80.5047,4782.0
2017-09-22 15:15:00,116.42,116.44,116.4,116.42,4792.0,80.5116,80.5254,80.4978,80.5116,4792.0
2017-09-22 15:20:00,116.42,116.43,116.41,116.42,4679.0,80.5116,80.5185,80.5047,80.5116,4679.0
2017-09-22 15:25:00,116.42,116.43,116.41,116.42,1205.0,80.5116,80.5185,80.5047,80.5116,1205.0
2017-09-22 15:30:00,116.43,116.45,116.42,116.45,10791.0,80.5185,80.5323,80.5116,80.5323,10791.0
2017-09-22 15:35:00,116.45,116.45,116.43,116.43,11647.0,80.5323,80.5323,80.5185,80.5185,11647.0
2017-09-22 15:40:00,116.44,116.45,116.43,116.45,5462.0,80.5254,80.5323,80.5185,80.5323,5462.0
2017-09-22 15:45:00,116.45,116.46,116.43,116.44,51418.0,80.5323,80.5393,80.5185,80.5254,51418.0
2017-09-22 15:50:00,116.45,116.48,116.45,116.48,36296.0,80.5323,80.5531,80.5323,80.5531,36296.0
2017-09-22 15:55:00,116.48,116.48,116.44,116.45,136658.0,80.5531,80.5531,80.5254,80.5323,136658.0
2017-09-25 09:30:00,116.41,116.45,116.31,116.41,26695.0,80.5047,80.5323,80.4355,80.5047,26695.0
2017-09-25 09:35:00,116.42,116.42,116.34,116.35,93991.0,80.5116,80.5116,80.4563,80.4632,93991.0
2017-09-25 09:40:00,116.36,116.38,116.36,116.37,20500.0,80.4701,80.4839,80.4701,80.477,20500.0
2017-09-25 09:45:00,116.38,116.39,116.36,116.36,14644.0,80.4839,80.4908,80.4701,80.4701,14644.0
2017-09-25 09:50:00,116.36,116.4,116.34,116.37,40420.0,80.4701,80.4978,80.4563,80.477,40420.0
2017-09-25 09:55:00,116.37,116.38,116.37,116.38,24386.0,80.477,80.4839,80.477,80.4839,24386.0
2017-09-25 10:00:00,116.38,116.39,116.34,116.35,63507.0,80.4839,80.4908,80.4563,80.4632,63507.0
2017-09-25 10:05:00,116.35,116.36,116.34,116.34,4833.0,80.4632,80.4701,80.4563,80.4563,4833.0
2017-09-25 10:10:00,116.34,116.36,116.34,116.34,10596.0,80.4563,80.4701,80.4563,80.4563,10596.0
2017-09-25 10:15:00,116.34,116.35,116.34,116.34,6786.0,80.4563,80.4632,80.4563,80.4563,6786.0
2017-09-25 10:20:00,116.34,116.35,116.33,116.34,10552.0,80.4563,80.4632,80.4494,80.4563,10552.0
2017-09-25 10:25:00,116.34,116.35,116.3,116.31,63253.0,80.4563,80.4632,80.4286,80.4355,63253.0
2017-09-25 10:30:00,116.32,116.32,116.3,116.31,3311.0,80.4424,80.4424,80.4286,80.4355,3311.0
2017-09-25 10:35:00,116.31,116.31,116.3,116.31,8138.0,80.4355,80.4355,80.4286,80.4355,8138.0
2017-09-25 10:40:00,116.3,116.31,116.28,116.3,20380.0,80.4286,80.4355,80.4148,80.4286,20380.0
2017-09-25 10:45:00,116.3,116.3,116.29,116.3,4200.0,80.4286,80.4286,80.4217,80.4286,4200.0
2017-09-25 10:50:00,116.3,116.3,116.27,116.28,28161.0,80.4286,80.4286,80.4079,80.4148,28161.0
2017-09-25 10:55:00,116.27,116.28,116.26,116.28,21115.0,80.4079,80.4148,80.4009,80.4148,21115.0
2017-09-25 11:00:00,116.27,116.28,116.22,116.23,70407.0,80.4079,80.4148,80.3733,80.3802,70407.0
2017-09-25 11:05:00,116.23,116.27,116.21,116.27,26181.0,80.3802,80.4079,80.3664,80.4079,26181.0
2017-09-25 11:10:00,116.27,116.27,116.26,116.26,4024.0,80.4079,80.4079,80.4009,80.4009,4024.0
2017-09-25 11:15:00,116.27,116.29,116.26,116.29,26284.0,80.4079,80.4217,80.4009,80.4217,26284.0
2017-09-25 11:20:00,116.29,116.31,116.23,116.23,41514.0,80.4217,80.4355,80.3802,80.3802,41514.0
2017-09-25 11:25:00,116.24,116.28,116.24,116.27,11631.0,80.3871,80.4148,80.3871,80.4079,11631.0
2017-09-25 11:30:00,116.27,116.28,116.24,116.25,9477.0,80.4079,80.4148,80.3871,80.394,9477.0
2017-09-25 11:35:00,116.25,116.25,116.24,116.25,7929.0,80.394,80.394,80.3871,80.394,7929.0
2017-09-25 11:40:00,116.25,116.26,116.22,116.24,65826.0,80.394,80.4009,80.3733,80.3871,65826.0
2017-09-25 11:45:00,116.23,116.26,116.22,116.23,41320.0,80.3802,80.4009,80.3733,80.3802,41320.0
2017-09-25 11:50:00,116.23,116.23,116.2,116.22,7146.0,80.3802,80.3802,80.3594,80.3733,7146.0
2017-09-25 11:55:00,116.22,116.22,116.2,116.2,4068.0,80.3733,80.3733,80.3594,80.3594,4068.0
2017-09-25 12:00:00,116.2,116.21,116.2,116.21,4084.0,80.3594,80.3664,80.3594,80.3664,4084.0
2017-09-25 12:05:00,116.21,116.21,116.16,116.17,5550.0,80.3664,80.3664,80.3318,80.3387,5550.0
2017-09-25 12:10:00,116.16,116.17,116.14,116.14,9389.0,80.3318,80.3387,80.318,80.318,9389.0
2017-09-25 12:15:00,116.15,116.15,116.14,116.15,7100.0,80.3249,80.3249,80.318,80.3249,7100.0
2017-09-25 12:20:00,116.15,116.15,116.13,116.14,3976.0,80.3249,80.3249,80.311,80.318,3976.0
2017-09-25 12:25:00,116.15,116.15,116.12,116.12,3464.0,80.3249,80.3249,80.3041,80.3041,3464.0
2017-09-25 12:30:00,116.12,116.12,116.11,116.11,2700.0,80.3041,80.3041,80.2972,80.2972,2700.0
2017-09-25 12:35:00,116.11,116.14,116.09,116.14,11600.0,80.2972,80.318,80.2834,80.318,11600.0
2017-09-25 12:40:00,116.14,116.17,116.12,116.17,7806.0,80.318,80.3387,80.3041,80.3387,7806.0
2017-09-25 12:45:00,116.16,116.18,116.15,116.17,21938.0,80.3318,80.3456,80.3249,80.3387,21938.0
2017-09-25 12:50:00,116.17,116.18,116.14,116.18,6021.0,80.3387,80.3456,80.318,80.3456,6021.0
2017-09-25 12:55:00,116.18,116.18,116.16,116.18,7624.0,80.3456,80.3456,80.3318,80.3456,7624.0
2017-09-25 13:00:00,116.2,116.2,116.18,116.19,11587.0,80.3594,80.3594,80.3456,80.3525,11587.0
2017-09-25 13:05:00,116.2,116.2,116.18,116.19,6704.0,80.3594,80.3594,80.3456,80.3525,6704.0
2017-09-25 13:10:00,116.19,116.2,116.19,116.19,3171.0,80.3525,80.3594,80.3525,80.3525,3171.0
2017-09-25 13:15:00,116.2,116.2,116.19,116.19,3100.0,80.3594,80.3594,80.3525,80.3525,3100.0
2017-09-25 13:20:00,116.2,116.2,116.19,116.19,4608.0,80.3594,80.3594,80.3525,80.3525,4608.0
2017-09-25 13:25:00,116.19,116.2,116.19,116.19,9319.0,80.3525,80.3594,80.3525,80.3525,9319.0
2017-09-25 13:30:00,116.19,116.2,116.19,116.19,3304.0,80.3525,80.3594,80.3525,80.3525,3304.0
2017-09-25 13:35:00,116.2,116.2,116.19,116.2,4741.0,80.3594,80.3594,80.3525,80.3594,4741.0
2017-09-25 13:40:00,116.19,116.23,116.19,116.21,13555.0,80.3525,80.3802,80.3525,80.3664,13555.0
2017-09-25 13:45:00,116.21,116.23,116.2,116.22,3206.0,80.3664,80.3802,80.3594,80.3733,3206.0
2017-09-25 13:50:00,116.22,116.24,116.22,116.24,20671.0,80.3733,80.3871,80.3733,80.3871,20671.0
2017-09-25 13:55:00,116.24,116.25,116.23,116.24,9729.0,80.3871,80.394,80.3802,80.3871,9729.0
2017-09-25 14:00:00,116.24,116.26,116.24,116.24,5541.0,80.3871,80.4009,80.3871,80.3871,5541.0
2017-09-25 14:05:00,116.24,116.26,116.23,116.25,7330.0,80.3871,80.4009,80.3802,80.394,7330.0
2017-09-25 14:10:00,116.25,116.28,116.25,116.27,9400.0,80.394,80.4148,80.394,80.4079,9400.0
2017-09-25 14:15:00,116.27,116.28,116.26,116.28,2012.0,80.4079,80.4148,80.4009,80.4148,2012.0
2017-09-25 14:20:00,116.27,116.27,116.25,116.27,34008.0,80.4079,80.4079,80.394,80.4079,34008.0
2017-09-25 14:25:00,116.27,116.28,116.26,116.27,6574.0,80.4079,80.4148,80.4009,80.4079,6574.0
2017-09-25 14:30:00,116.26,116.29,116.26,116.28,11003.0,80.4009,80.4217,80.4009,80.4148,11003.0
2017-09-25 14:35:00,116.29,116.29,116.26,116.27,13238.0,80.4217,80.4217,80.4009,80.4079,13238.0
2017-09-25 14:40:00,116.27,116.27,116.26,116.26,5149.0,80.4079,80.4079,80.4009,80.4009,5149.0
2017-09-25 14:45:00,116.26,116.28,116.24,116.25,22753.0,80.4009,80.4148,80.3871,80.394,22753.0
2017-09-25 14:50:00,116.24,116.26,116.24,116.25,4288.0,80.3871,80.4009,80.3871,80.394,4288.0
2017-09-25 14:55:00,116.25,116.32,116.25,116.32,11492.0,80.394,80.4424,80.394,80.4424,11492.0
2017-09-25 15:00:00,116.32,116.34,116.31,116.33,199289.0,80.4424,80.4563,80.4355,80.4494,199289.0
2017-09-25 15:05:00,116.33,116.35,116.33,116.34,26275.0,80.4494,80.4632,80.4494,80.4563,26275.0
2017-09-25 15:10:00,116.34,116.35,116.34,116.34,10689.0,80.4563,80.4632,80.4563,80.4563,10689.0
2017-09-25 15:15:00,116.34,116.37,116.34,116.36,61862.0,80.4563,80.477,80.4563,80.4701,61862.0
2017-09-25 15:20:00,116.36,116.38,116.36,116.38,40563.0,80.4701,80.4839,80.4701,80.4839,40563.0
2017-09-25 15:25:00,116.38,116.42,116.38,116.42,92823.0,80.4839,80.5116,80.4839,80.5116,92823.0
2017-09-25 15:30:00,116.42,116.42,116.4,116.4,23027.0,80.5116,80.5116,80.4978,80.4978,23027.0
2017-09-25 15:35:00,116.41,116.41,116.36,116.36,27331.0,80.5047,80.5047,80.4701,80.4701,27331.0
2017-09-25 15:40:00,116.37,116.38,116.36,116.36,12959.0,80.477,80.4839,80.4701,80.4701,12959.0
2017-09-25 15:45:00,116.36,116.39,116.36,116.39,9592.0,80.4701,80.4908,80.4701,80.4908,9592.0
2017-09-25 15:50:00,116.39,116.41,116.38,116.38,20174.0,80.4908,80.5047,80.4839,80.4839,20174.0
2017-09-25 15:55:00,116.38,116.39,116.32,116.33,196551.0,80.4839,80.4908,80.4424,80.4494,196551.0
2017-09-26 09:30:00,116.37,116.47,116.31,116.4,30912.0,80.477,80.5462,80.4355,80.4978,30912.0
2017-09-26 09:35:00,116.43,116.44,116.36,116.38,49490.0,80.5185,80.5254,80.4701,80.4839,49490.0
2017-09-26 09:40:00,116.37,116.4,116.36,116.4,12396.0,80.477,80.4978,80.4701,80.4978,12396.0
2017-09-26 09:45:00,116.39,116.4,116.35,116.36,8580.0,80.4908,80.4978,80.4632,80.4701,8580.0
2017-09-26 09:50:00,116.36,116.36,116.34,116.34,9945.0,80.4701,80.4701,80.4563,80.4563,9945.0
2017-09-26 09:55:00,116.34,116.37,116.34,116.36,2205.0,80.4563,80.477,80.4563,80.4701,2205.0
2017-09-26 10:00:00,116.36,116.37,116.34,116.37,19854.0,80.4701,80.477,80.4563,80.477,19854.0
2017-09-26 10:05:00,116.37,116.39,116.34,116.39,13017.0,80.477,80.4908,80.4563,80.4908,13017.0
2017-09-26 10:10:00,116.38,116.39,116.36,116.37,7950.0,80.4839,80.4908,80.4701,80.477,7950.0
2017-09-26 10:15:00,116.36,116.4,116.36,116.38,8693.0,80.4701,80.4978,80.4701,80.4839,8693.0
2017-09-26 10:20:00,116.38,116.4,116.37,116.38,30631.0,80.4839,80.4978,80.477,80.4839,30631.0
2017-09-26 10:25:00,116.39,116.39,116.38,116.39,5135.0,80.4908,80.4908,80.4839,80.4908,5135.0
2017-09-26 10:30:00,116.38,116.4,116.37,116.38,19673.0,80.4839,80.4978,80.477,80.4839,19673.0
2017-09-26 10:35:00,116.39,116.39,116.37,116.37,5514.0,80.4908,80.4908,80.477,80.477,5514.0
2017-09-26 10:40:00,116.37,116.42,116.36,116.38,79906.0,80.477,80.5116,80.4701,80.4839,79906.0
2017-09-26 10:45:00,116.37,116.4,116.36,116.39,29911.0,80.477,80.4978,80.4701,80.4908,29911.0
2017-09-26 10:50:00,116.4,116.4,116.37,116.37,8050.0,80.4978,80.4978,80.477,80.477,8050.0
2017-09-26 10:55:00,116.37,116.38,116.36,116.37,25550.0,80.477,80.4839,80.4701,80.477,25550.0
2017-09-26 11:00:00,116.37,116.39,116.33,116.39,47054.0,80.477,80.4908,80.4494,80.4908,47054.0
2017-09-26 11:05:00,116.4,116.41,116.37,116.38,34222.0,80.4978,80.5047,80.477,80.4839,34222.0
2017-09-26 11:10:00,116.38,116.38,116.35,116.35,18410.0,80.4839,80.4839,80.4632,80.4632,18410.0
2017-09-26 11:15:00,116.36,116.37,116.34,116.34,7794.0,80.4701,80.477,80.4563,80.4563,7794.0
2017-09-26 11:20:00,116.34,116.34,116.34,116.34,200.0,80.4563,80.4563,80.4563,80.4563,200.0
2017-09-26 11:25:00,116.35,116.35,116.32,116.33,5412.0,80.4632,80.4632,80.4424,80.4494,5412.0
2017-09-26 11:30:00,116.33,116.34,116.3,116.32,19795.0,80.4494,80.4563,80.4286,80.4424,19795.0
2017-09-26 11:35:00,116.3,116.3,116.29,116.3,2741.0,80.4286,80.4286,80.4217,80.4286,2741.0
2017-09-26 11:40:00,116.29,116.3,116.28,116.3,19794.0,80.4217,80.4286,80.4148,80.4286,19794.0
2017-09-26 11:45:00,116.3,116.3,116.28,116.29,15502.0,80.4286,80.4286,80.4148,80.4217,15502.0
2017-09-26 11:50:00,116.3,116.3,116.28,116.28,2100.0,80.4286,80.4286,80.4148,80.4148,2100.0
2017-09-26 11:55:00,116.29,116.3,116.29,116.29,2520.0,80.4217,80.4286,80.4217,80.4217,2520.0
2017-09-26 12:00:00,116.29,116.3,116.28,116.3,1000.0,80.4217,80.4286,80.4148,80.4286,1000.0
2017-09-26 12:05:00,116.3,116.3,116.29,116.3,1687.0,80.4286,80.4286,80.4217,80.4286,1687.0
2017-09-26 12:10:00,116.3,116.3,116.29,116.29,3173.0,80.4286,80.4286,80.4217,80.4217,3173.0
2017-09-26 12:15:00,116.3,116.31,116.29,116.3,13727.0,80.4286,80.4355,80.4217,80.4286,13727.0
2017-09-26 12:20:00,116.3,116.34,116.29,116.33,5574.0,80.4286,80.4563,80.4217,80.4494,5574.0
2017-09-26 12:25:00,116.33,116.33,116.31,116.32,2659.0,80.4494,80.4494,80.4355,80.4424,2659.0
2017-09-26 12:30:00,116.32,116.32,116.29,116.32,5912.0,80.4424,80.4424,80.4217,80.4424,5912.0
2017-09-26 12:35:00,116.32,116.34,116.22,116.23,7786.0,80.4424,80.4563,80.3733,80.3802,7786.0
2017-09-26 12:40:00,116.23,116.25,116.21,116.25,5529.0,80.3802,80.394,80.3664,80.394,5529.0
2017-09-26 12:45:00,116.25,116.26,116.2,116.21,10296.0,80.394,80.4009,80.3594,80.3664,10296.0
2017-09-26 12:50:00,116.23,116.28,116.22,116.26,32789.0,80.3802,80.4148,80.3733,80.4009,32789.0
2017-09-26 12:55:00,116.25,116.25,116.24,116.25,1108.0,80.394,80.394,80.3871,80.394,1108.0
2017-09-26 13:00:00,116.25,116.3,116.25,116.28,13900.0,80.394,80.4286,80.394,80.4148,13900.0
2017-09-26 13:05:00,116.28,116.29,116.26,116.29,27945.0,80.4148,80.4217,80.4009,80.4217,27945.0
2017-09-26 13:10:00,116.29,116.31,116.27,116.28,25941.0,80.4217,80.4355,80.4079,80.4148,25941.0
2017-09-26 13:15:00,116.28,116.3,116.28,116.29,2336.0,80.4148,80.4286,80.4148,80.4217,2336.0
2017-09-26 13:20:00,116.3,116.3,116.29,116.3,20870.0,80.4286,80.4286,80.4217,80.4286,20870.0
2017-09-26 13:25:00,116.3,116.37,116.29,116.33,12546.0,80.4286,80.477,80.4217,80.4494,12546.0
2017-09-26 13:30:00,116.33,116.36,116.33,116.36,802.0,80.4494,80.4701,80.4494,80.4701,802.0
2017-09-26 13:35:00,116.36,116.36,116.32,116.35,12781.0,80.4701,80.4701,80.4424,80.4632,12781.0
2017-09-26 13:40:00,116.34,116.36,116.34,116.34,5095.0,80.4563,80.4701,80.4563,80.4563,5095.0
2017-09-26 13:45:00,116.34,116.37,116.33,116.36,14656.0,80.4563,80.477,80.4494,80.4701,14656.0
2017-09-26 13:50:00,116.36,116.37,116.34,116.36,6402.0,80.4701,80.477,80.4563,80.4701,6402.0
2017-09-26 13:55:00,116.37,116.37,116.35,116.36,7913.0,80.477,80.477,80.4632,80.4701,7913.0
2017-09-26 14:00:00,116.36,116.36,116.35,116.36,8896.0,80.4701,80.4701,80.4632,80.4701,8896.0
2017-09-26 14:05:00,116.35,116.36,116.32,116.32,97839.0,80.4632,80.4701,80.4424,80.4424,97839.0
2017-09-26 14:10:00,116.33,116.34,116.32,116.33,3160.0,80.4494,80.4563,80.4424,80.4494,3160.0
2017-09-26 14:15:00,116.34,116.37,116.33,116.34,6227.0,80.4563,80.477,80.4494,80.4563,6227.0
2017-09-26 14:20:00,116.34,116.34,116.33,116.34,1476.0,80.4563,80.4563,80.4494,80.4563,1476.0
2017-09-26 14:25:00,116.33,116.35,116.33,116.35,2729.0,80.4494,80.4632,80.4494,80.4632,2729.0
2017-09-26 14:30:00,116.34,116.35,116.32,116.35,11783.0,80.4563,80.4632,80.4424,80.4632,11783.0
2017-09-26 14:35:00,116.34,116.34,116.31,116.31,55944.0,80.4563,80.4563,80.4355,80.4355,55944.0
2017-09-26 14:40:00,116.31,116.31,116.3,116.3,600.0,80.4355,80.4355,80.4286,80.4286,600.0
2017-09-26 14:45:00,116.3,116.34,116.3,116.34,5201.0,80.4286,80.4563,80.4286,80.4563,5201.0
2017-09-26 14:50:00,116.33,116.34,116.32,116.33,1747.0,80.4494,80.4563,80.4424,80.4494,1747.0
2017-09-26 14:55:00,116.34,116.35,116.33,116.34,2134.0,80.4563,80.4632,80.4494,80.4563,2134.0
2017-09-26 15:00:00,116.35,116.35,116.33,116.34,2363.0,80.4632,80.4632,80.4494,80.4563,2363.0
2017-09-26 15:05:00,116.33,116.34,116.33,116.33,2327.0,80.4494,80.4563,80.4494,80.4494,2327.0
2017-09-26 15:10:00,116.34,116.35,116.33,116.34,7304.0,80.4563,80.4632,80.4494,80.4563,7304.0
2017-09-26 15:15:00,116.34,116.34,116.33,116.33,4529.0,80.4563,80.4563,80.4494,80.4494,4529.0
2017-09-26 15:20:00,116.34,116.35,116.33,116.34,13137.0,80.4563,80.4632,80.4494,80.4563,13137.0
2017-09-26 15:25:00,116.34,116.35,116.33,116.33,3976.0,80.4563,80.4632,80.4494,80.4494,3976.0
2017-09-26 15:30:00,116.33,116.34,116.31,116.31,5952.0,80.4494,80.4563,80.4355,80.4355,5952.0
2017-09-26 15:35:00,116.32,116.33,116.31,116.32,4681.0,80.4424,80.4494,80.4355,80.4424,4681.0
2017-09-26 15:40:00,116.31,116.32,116.31,116.31,7182.0,80.4355,80.4424,80.4355,80.4355,7182.0
2017-09-26 15:45:00,116.31,116.34,116.31,116.33,7631.0,80.4355,80.4563,80.4355,80.4494,7631.0
2017-09-26 15:50:00,116.35,116.38,116.33,116.33,12989.0,80.4632,80.4839,80.4494,80.4494,12989.0
2017-09-26 15:55:00,116.33,116.34,116.27,116.29,57548.0,80.4494,80.4563,80.4079,80.4217,57548.0
2017-09-27 09:30:00,115.98,115.98,115.71,115.72,43766.0,80.2073,80.2073,80.0206,80.0275,43766.0
2017-09-27 09:35:00,115.72,115.77,115.72,115.75,13750.0,80.0275,80.0621,80.0275,80.0482,13750.0
2017-09-27 09:40:00,115.75,115.76,115.71,115.74,52367.0,80.0482,80.0552,80.0206,80.0413,52367.0
2017-09-27 09:45:00,115.75,115.76,115.73,115.75,20352.0,80.0482,80.0552,80.0344,80.0482,20352.0
2017-09-27 09:50:00,115.74,115.75,115.72,115.72,12190.0,80.0413,80.0482,80.0275,80.0275,12190.0
2017-09-27 09:55:00,115.73,115.77,115.72,115.74,9347.0,80.0344,80.0621,80.0275,80.0413,9347.0
2017-09-27 10:00:00,115.73,115.74,115.71,115.71,4251.0,80.0344,80.0413,80.0206,80.0206,4251.0
2017-09-27 10:05:00,115.71,115.74,115.71,115.73,42994.0,80.0206,80.0413,80.0206,80.0344,42994.0
2017-09-27 10:10:00,115.73,115.74,115.7,115.72,34807.0,80.0344,80.0413,80.0137,80.0275,34807.0
2017-09-27 10:15:00,115.72,115.72,115.71,115.72,2173.0,80.0275,80.0275,80.0206,80.0275,2173.0
2017-09-27 10:20:00,115.73,115.76,115.72,115.74,11238.0,80.0344,80.0552,80.0275,80.0413,11238.0
2017-09-27 10:25:00,115.74,115.75,115.7,115.7,96400.0,80.0413,80.0482,80.0137,80.0137,96400.0
2017-09-27 10:30:00,115.71,115.75,115.7,115.71,14738.0,80.0206,80.0482,80.0137,80.0206,14738.0
2017-09-27 10:35:00,115.72,115.73,115.7,115.72,18842.0,80.0275,80.0344,80.0137,80.0275,18842.0
2017-09-27 10:40:00,115.73,115.74,115.7,115.71,15473.0,80.0344,80.0413,80.0137,80.0206,15473.0
2017-09-27 10:45:00,115.72,115.75,115.7,115.7,10186.0,80.0275,80.0482,80.0137,80.0137,10186.0
2017-09-27 10:50:00,115.72,115.79,115.71,115.78,35214.0,80.0275,80.0759,80.0206,80.069,35214.0
2017-09-27 10:55:00,115.78,115.79,115.74,115.79,29590.0,80.069,80.0759,80.0413,80.0759,29590.0
2017-09-27 11:00:00,115.78,115.78,115.76,115.78,7600.0,80.069,80.069,80.0552,80.069,7600.0
2017-09-27 11:05:00,115.78,115.79,115.76,115.78,9540.0,80.069,80.0759,80.0552,80.069,9540.0
2017-09-27 11:10:00,115.79,115.85,115.79,115.83,26196.0,80.0759,80.1174,80.0759,80.1036,26196.0
2017-09-27 11:15:00,115.84,115.84,115.81,115.81,9349.0,80.1105,80.1105,80.0897,80.0897,9349.0
2017-09-27 11:20:00,115.82,115.83,115.81,115.82,4938.0,80.0967,80.1036,80.0897,80.0967,4938.0
2017-09-27 11:25:00,115.82,115.86,115.81,115.84,54736.0,80.0967,80.1243,80.0897,80.1105,54736.0
2017-09-27 11:30:00,115.84,115.85,115.84,115.84,11056.0,80.1105,80.1174,80.1105,80.1105,11056.0
2017-09-27 11:35:00,115.85,115.85,115.82,115.83,47760.0,80.1174,80.1174,80.0967,80.1036,47760.0
2017-09-27 11:40:00,115.83,115.85,115.82,115.83,22040.0,80.1036,80.1174,80.0967,80.1036,22040.0
2017-09-27 11:45:00,115.84,115.86,115.83,115.86,8845.0,80.1105,80.1243,80.1036,80.1243,8845.0
2017-09-27 11:50:00,115.85,115.85,115.81,115.83,19006.0,80.1174,80.1174,80.0897,80.1036,19006.0
2017-09-27 11:55:00,115.83,115.86,115.81,115.81,23823.0,80.1036,80.1243,80.0897,80.0897,23823.0
2017-09-27 12:00:00,115.81,115.83,115.81,115.82,17804.0,80.0897,80.1036,80.0897,80.0967,17804.0
2017-09-27 12:05:00,115.82,115.83,115.79,115.79,38320.0,80.0967,80.1036,80.0759,80.0759,38320.0
2017-09-27 12:10:00,115.79,115.79,115.79,115.79,100.0,80.0759,80.0759,80.0759,80.0759,100.0
2017-09-27 12:15:00,115.8,115.8,115.79,115.79,7731.0,80.0828,80.0828,80.0759,80.0759,7731.0
2017-09-27 12:20:00,115.79,115.79,115.75,115.77,31857.0,80.0759,80.0759,80.0482,80.0621,31857.0
2017-09-27 12:25:00,115.76,115.78,115.76,115.76,2720.0,80.0552,80.069,80.0552,80.0552,2720.0
2017-09-27 12:30:00,115.77,115.79,115.76,115.77,3229.0,80.0621,80.0759,80.0552,80.0621,3229.0
2017-09-27 12:35:00,115.76,115.78,115.76,115.77,400.0,80.0552,80.069,80.0552,80.0621,400.0
2017-09-27 12:40:00,115.77,115.78,115.76,115.76,6332.0,80.0621,80.069,80.0552,80.0552,6332.0
2017-09-27 12:45:00,115.77,115.77,115.76,115.77,4061.0,80.0621,80.0621,80.0552,80.0621,4061.0
2017-09-27 12:50:00,115.77,115.77,115.76,115.77,2738.0,80.0621,80.0621,80.0552,80.0621,2738.0
2017-09-27 12:55:00,115.77,115.77,115.76,115.77,1900.0,80.0621,80.0621,80.0552,80.0621,1900.0
2017-09-27 13:00:00,115.77,115.79,115.76,115.79,9600.0,80.0621,80.0759,80.0552,80.0759,9600.0
2017-09-27 13:05:00,115.78,115.83,115.78,115.8,5564.0,80.069,80.1036,80.069,80.0828,5564.0
2017-09-27 13:10:00,115.8,115.82,115.78,115.79,5881.0,80.0828,80.0967,80.069,80.0759,5881.0
2017-09-27 13:15:00,115.78,115.79,115.76,115.77,16784.0,80.069,80.0759,80.0552,80.0621,16784.0
2017-09-27 13:20:00,115.77,115.77,115.76,115.77,2330.0,80.0621,80.0621,80.0552,80.0621,2330.0
2017-09-27 13:25:00,115.76,115.77,115.76,115.77,1035.0,80.0552,80.0621,80.0552,80.0621,1035.0
2017-09-27 13:30:00,115.77,115.78,115.75,115.78,6557.0,80.0621,80.069,80.0482,80.069,6557.0
2017-09-27 13:35:00,115.78,115.79,115.78,115.79,1379.0,80.069,80.0759,80.069,80.0759,1379.0
2017-09-27 13:40:00,115.79,115.79,115.75,115.76,12438.0,80.0759,80.0759,80.0482,80.0552,12438.0
2017-09-27 13:45:00,115.76,115.76,115.73,115.75,5193.0,80.0552,80.0552,80.0344,80.0482,5193.0
2017-09-27 13:50:00,115.74,115.75,115.74,115.75,4667.0,80.0413,80.0482,80.0413,80.0482,4667.0
2017-09-27 13:55:00,115.75,115.78,115.75,115.78,5710.0,80.0482,80.069,80.0482,80.069,5710.0
2017-09-27 14:00:00,115.77,115.78,115.77,115.78,1259.0,80.0621,80.069,80.0621,80.069,1259.0
2017-09-27 14:05:00,115.8,115.85,115.79,115.83,274616.0,80.0828,80.1174,80.0759,80.1036,274616.0
2017-09-27 14:10:00,115.83,115.85,115.83,115.84,11983.0,80.1036,80.1174,80.1036,80.1105,11983.0
2017-09-27 14:15:00,115.84,115.84,115.81,115.84,86459.0,80.1105,80.1105,80.0897,80.1105,86459.0
2017-09-27 14:20:00,115.84,115.85,115.83,115.85,2100.0,80.1105,80.1174,80.1036,80.1174,2100.0
2017-09-27 14:25:00,115.86,115.89,115.86,115.87,4163.0,80.1243,80.1451,80.1243,80.1312,4163.0
2017-09-27 14:30:00,115.87,115.87,115.86,115.87,2414.0,80.1312,80.1312,80.1243,80.1312,2414.0
2017-09-27 14:35:00,115.87,115.87,115.86,115.87,1844.0,80.1312,80.1312,80.1243,80.1312,1844.0
2017-09-27 14:40:00,115.87,115.87,115.85,115.86,4173.0,80.1312,80.1312,80.1174,80.1243,4173.0
2017-09-27 14:45:00,115.85,115.87,115.84,115.87,4761.0,80.1174,80.1312,80.1105,80.1312,4761.0
2017-09-27 14:50:00,115.87,115.9,115.86,115.89,8264.0,80.1312,80.152,80.1243,80.1451,8264.0
2017-09-27 14:55:00,115.88,115.89,115.88,115.89,1599.0,80.1381,80.1451,80.1381,80.1451,1599.0
2017-09-27 15:00:00,115.88,115.88,115.85,115.86,9823.0,80.1381,80.1381,80.1174,80.1243,9823.0
2017-09-27 15:05:00,115.86,115.89,115.85,115.89,7569.0,80.1243,80.1451,80.1174,80.1451,7569.0
2017-09-27 15:10:00,115.89,115.9,115.86,115.86,4287.0,80.1451,80.152,80.1243,80.1243,4287.0
2017-09-27 15:15:00,115.86,115.87,115.84,115.86,6711.0,80.1243,80.1312,80.1105,80.1243,6711.0
2017-09-27 15:20:00,115.86,115.89,115.86,115.89,6613.0,80.1243,80.1451,80.1243,80.1451,6613.0
2017-09-27 15:25:00,115.89,115.9,115.84,115.84,10104.0,80.1451,80.152,80.1105,80.1105,10104.0
2017-09-27 15:30:00,115.84,115.88,115.84,115.84,9781.0,80.1105,80.1381,80.1105,80.1105,9781.0
2017-09-27 15:35:00,115.84,115.86,115.82,115.84,54313.0,80.1105,80.1243,80.0967,80.1105,54313.0
2017-09-27 15:40:00,115.84,115.84,115.82,115.83,21237.0,80.1105,80.1105,80.0967,80.1036,21237.0
2017-09-27 15:45:00,115.83,115.85,115.81,115.83,82842.0,80.1036,80.1174,80.0897,80.1036,82842.0
2017-09-27 15:50:00,115.83,115.83,115.78,115.79,132314.0,80.1036,80.1036,80.069,80.0759,132314.0
2017-09-27 15:55:00,115.79,115.84,115.78,115.81,110764.0,80.0759,80.1105,80.069,80.0897,110764.0
2017-09-28 09:30:00,115.7,115.75,115.65,115.71,25987.0,80.0137,80.0482,79.9791,80.0206,25987.0
2017-09-28 09:35:00,115.7,115.76,115.7,115.71,12915.0,80.0137,80.0552,80.0137,80.0206,12915.0
2017-09-28 09:40:00,115.72,115.77,115.7,115.76,71960.0,80.0275,80.0621,80.0137,80.0552,71960.0
2017-09-28 09:45:00,115.76,115.76,115.74,115.74,11024.0,80.0552,80.0552,80.0413,80.0413,11024.0
2017-09-28 09:50:00,115.75,115.75,115.74,115.75,5627.0,80.0482,80.0482,80.0413,80.0482,5627.0
2017-09-28 09:55:00,115.75,115.79,115.74,115.78,18370.0,80.0482,80.0759,80.0413,80.069,18370.0
2017-09-28 10:00:00,115.77,115.8,115.75,115.8,22372.0,80.0621,80.0828,80.0482,80.0828,22372.0
2017-09-28 10:05:00,115.8,115.83,115.77,115.82,67446.0,80.0828,80.1036,80.0621,80.0967,67446.0
2017-09-28 10:10:00,115.83,115.84,115.82,115.84,4634.0,80.1036,80.1105,80.0967,80.1105,4634.0
2017-09-28 10:15:00,115.84,115.86,115.81,115.83,112029.0,80.1105,80.1243,80.0897,80.1036,112029.0
2017-09-28 10:20:00,115.83,115.86,115.81,115.82,16902.0,80.1036,80.1243,80.0897,80.0967,16902.0
2017-09-28 10:25:00,115.82,115.82,115.77,115.78,53035.0,80.0967,80.0967,80.0621,80.069,53035.0
2017-09-28 10:30:00,115.78,115.85,115.77,115.83,26235.0,80.069,80.1174,80.0621,80.1036,26235.0
2017-09-28 10:35:00,115.83,115.85,115.8,115.81,17364.0,80.1036,80.1174,80.0828,80.0897,17364.0
2017-09-28 10:40:00,115.81,115.85,115.81,115.84,11821.0,80.0897,80.1174,80.0897,80.1105,11821.0
2017-09-28 10:45:00,115.84,115.87,115.84,115.84,26241.0,80.1105,80.1312,80.1105,80.1105,26241.0
2017-09-28 10:50:00,115.84,115.84,115.81,115.83,13866.0,80.1105,80.1105,80.0897,80.1036,13866.0
2017-09-28 10:55:00,115.83,115.88,115.83,115.88,21806.0,80.1036,80.1381,80.1036,80.1381,21806.0
2017-09-28 11:00:00,115.88,115.88,115.87,115.88,14874.0,80.1381,80.1381,80.1312,80.1381,14874.0
2017-09-28 11:05:00,115.88,115.89,115.88,115.89,13097.0,80.1381,80.1451,80.1381,80.1451,13097.0
2017-09-28 11:10:00,115.89,115.89,115.82,115.86,29902.0,80.1451,80.1451,80.0967,80.1243,29902.0
2017-09-28 11:15:00,115.86,115.86,115.8,115.84,24331.0,80.1243,80.1243,80.0828,80.1105,24331.0
2017-09-28 11:20:00,115.84,115.85,115.81,115.85,20382.0,80.1105,80.1174,80.0897,80.1174,20382.0
2017-09-28 11:25:00,115.85,115.86,115.83,115.85,19525.0,80.1174,80.1243,80.1036,80.1174,19525.0
2017-09-28 11:30:00,115.86,115.87,115.82,115.82,39942.0,80.1243,80.1312,80.0967,80.0967,39942.0
2017-09-28 11:35:00,115.82,115.87,115.82,115.87,13703.0,80.0967,80.1312,80.0967,80.1312,13703.0
2017-09-28 11:40:00,115.87,115.89,115.86,115.88,12241.0,80.1312,80.1451,80.1243,80.1381,12241.0
2017-09-28 11:45:00,115.88,115.89,115.86,115.86,19852.0,80.1381,80.1451,80.1243,80.1243,19852.0
2017-09-28 11:50:00,115.87,115.87,115.83,115.87,9468.0,80.1312,80.1312,80.1036,80.1312,9468.0
2017-09-28 11:55:00,115.87,115.9,115.87,115.9,17422.0,80.1312,80.152,80.1312,80.152,17422.0
2017-09-28 12:00:00,115.9,115.92,115.88,115.92,18071.0,80.152,80.1658,80.1381,80.1658,18071.0
2017-09-28 12:05:00,115.92,115.92,115.9,115.91,13588.0,80.1658,80.1658,80.152,80.1589,13588.0
2017-09-28 12:10:00,115.91,115.91,115.89,115.91,14334.0,80.1589,80.1589,80.1451,80.1589,14334.0
2017-09-28 12:15:00,115.91,115.95,115.91,115.95,15272.0,80.1589,80.1866,80.1589,80.1866,15272.0
2017-09-28 12:20:00,115.95,115.95,115.94,115.95,1800.0,80.1866,80.1866,80.1796,80.1866,1800.0
2017-09-28 12:25:00,115.94,115.97,115.94,115.96,16101.0,80.1796,80.2004,80.1796,80.1935,16101.0
2017-09-28 12:30:00,115.96,115.97,115.96,115.97,8366.0,80.1935,80.2004,80.1935,80.2004,8366.0
2017-09-28 12:35:00,115.96,115.97,115.96,115.97,6397.0,80.1935,80.2004,80.1935,80.2004,6397.0
2017-09-28 12:40:00,115.97,115.98,115.96,115.97,14683.0,80.2004,80.2073,80.1935,80.2004,14683.0
2017-09-28 12:45:00,115.97,115.99,115.97,115.99,10938.0,80.2004,80.2142,80.2004,80.2142,10938.0
2017-09-28 12:50:00,115.99,116.0,115.98,115.98,15396.0,80.2142,80.2211,80.2073,80.2073,15396.0
2017-09-28 12:55:00,115.99,116.0,115.98,116.0,20091.0,80.2142,80.2211,80.2073,80.2211,20091.0
2017-09-28 13:00:00,115.99,116.04,115.99,116.04,20359.0,80.2142,80.2488,80.2142,80.2488,20359.0
2017-09-28 13:05:00,116.04,116.04,116.03,116.04,9049.0,80.2488,80.2488,80.2419,80.2488,9049.0
2017-09-28 13:10:00,116.04,116.04,116.03,116.03,6942.0,80.2488,80.2488,80.2419,80.2419,6942.0
2017-09-28 13:15:00,116.04,116.05,116.03,116.05,16203.0,80.2488,80.2557,80.2419,80.2557,16203.0
2017-09-28 13:20:00,116.05,116.05,116.04,116.05,14997.0,80.2557,80.2557,80.2488,80.2557,14997.0
2017-09-28 13:25:00,116.04,116.05,116.04,116.05,6889.0,80.2488,80.2557,80.2488,80.2557,6889.0
2017-09-28 13:30:00,116.05,116.05,116.04,116.05,13751.0,80.2557,80.2557,80.2488,80.2557,13751.0
2017-09-28 13:35:00,116.05,116.05,116.04,116.05,9516.0,80.2557,80.2557,80.2488,80.2557,9516.0
2017-09-28 13:40:00,116.04,116.05,116.04,116.05,9557.0,80.2488,80.2557,80.2488,80.2557,9557.0
2017-09-28 13:45:00,116.05,116.05,116.04,116.04,6291.0,80.2557,80.2557,80.2488,80.2488,6291.0
2017-09-28 13:50:00,116.05,116.05,116.03,116.04,57840.0,80.2557,80.2557,80.2419,80.2488,57840.0
2017-09-28 13:55:00,116.05,116.05,116.04,116.05,11399.0,80.2557,80.2557,80.2488,80.2557,11399.0
2017-09-28 14:00:00,116.05,116.05,116.04,116.05,9675.0,80.2557,80.2557,80.2488,80.2557,9675.0
2017-09-28 14:05:00,116.05,116.06,116.05,116.06,13389.0,80.2557,80.2626,80.2557,80.2626,13389.0
2017-09-28 14:10:00,116.06,116.07,116.05,116.07,16830.0,80.2626,80.2695,80.2557,80.2695,16830.0
2017-09-28 14:15:00,116.07,116.07,116.06,116.07,12044.0,80.2695,80.2695,80.2626,80.2695,12044.0
2017-09-28 14:20:00,116.06,116.07,116.05,116.07,23173.0,80.2626,80.2695,80.2557,80.2695,23173.0
2017-09-28 14:25:00,116.07,116.07,116.06,116.07,12200.0,80.2695,80.2695,80.2626,80.2695,12200.0
2017-09-28 14:30:00,116.07,116.08,116.06,116.08,13286.0,80.2695,80.2765,80.2626,80.2765,13286.0
2017-09-28 14:35:00,116.08,116.09,116.07,116.09,10894.0,80.2765,80.2834,80.2695,80.2834,10894.0
2017-09-28 14:40:00,116.09,116.09,116.06,116.07,19305.0,80.2834,80.2834,80.2626,80.2695,19305.0
2017-09-28 14:45:00,116.07,116.08,116.06,116.08,13532.0,80.2695,80.2765,80.2626,80.2765,13532.0
2017-09-28 14:50:00,116.07,116.08,116.07,116.08,12923.0,80.2695,80.2765,80.2695,80.2765,12923.0
2017-09-28 14:55:00,116.07,116.09,116.07,116.08,14346.0,80.2695,80.2834,80.2695,80.2765,14346.0
2017-09-28 15:00:00,116.08,116.11,116.07,116.08,160246.0,80.2765,80.2972,80.2695,80.2765,160246.0
2017-09-28 15:05:00,116.08,116.09,116.08,116.09,13798.0,80.2765,80.2834,80.2765,80.2834,13798.0
2017-09-28 15:10:00,116.09,116.09,116.08,116.09,22923.0,80.2834,80.2834,80.2765,80.2834,22923.0
2017-09-28 15:15:00,116.09,116.11,116.09,116.11,39595.0,80.2834,80.2972,80.2834,80.2972,39595.0
2017-09-28 15:20:00,116.1,116.11,116.09,116.11,57649.0,80.2903,80.2972,80.2834,80.2972,57649.0
2017-09-28 15:25:00,116.11,116.11,116.1,116.11,19773.0,80.2972,80.2972,80.2903,80.2972,19773.0
2017-09-28 15:30:00,116.1,116.12,116.1,116.12,27967.0,80.2903,80.3041,80.2903,80.3041,27967.0
2017-09-28 15:35:00,116.11,116.12,116.11,116.12,30841.0,80.2972,80.3041,80.2972,80.3041,30841.0
2017-09-28 15:40:00,116.12,116.12,116.1,116.12,46431.0,80.3041,80.3041,80.2903,80.3041,46431.0
2017-09-28 15:45:00,116.12,116.12,116.11,116.12,27888.0,80.3041,80.3041,80.2972,80.3041,27888.0
2017-09-28 15:50:00,116.11,116.12,116.08,116.12,76308.0,80.2972,80.3041,80.2765,80.3041,76308.0
2017-09-28 15:55:00,116.12,116.12,116.04,116.05,161438.0,80.3041,80.3041,80.2488,80.2557,161438.0
2017-09-29 09:30:00,116.25,116.36,116.23,116.3,53631.0,80.394,80.4701,80.3802,80.4286,53631.0
2017-09-29 09:35:00,116.3,116.32,116.29,116.29,39065.0,80.4286,80.4424,80.4217,80.4217,39065.0
2017-09-29 09:40:00,116.3,116.33,116.28,116.32,76684.0,80.4286,80.4494,80.4148,80.4424,76684.0
2017-09-29 09:45:00,116.35,116.35,116.32,116.32,5593.0,80.4632,80.4632,80.4424,80.4424,5593.0
2017-09-29 09:50:00,116.3,116.3,116.21,116.22,33799.0,80.4286,80.4286,80.3664,80.3733,33799.0
2017-09-29 09:55:00,116.21,116.21,116.17,116.17,26577.0,80.3664,80.3664,80.3387,80.3387,26577.0
2017-09-29 10:00:00,116.17,116.18,116.11,116.16,33504.0,80.3387,80.3456,80.2972,80.3318,33504.0
2017-09-29 10:05:00,116.17,116.21,116.14,116.15,48485.0,80.3387,80.3664,80.318,80.3249,48485.0
2017-09-29 10:10:00,116.14,116.15,116.13,116.14,25217.0,80.318,80.3249,80.311,80.318,25217.0
2017-09-29 10:15:00,116.14,116.17,116.14,116.17,71082.0,80.318,80.3387,80.318,80.3387,71082.0
2017-09-29 10:20:00,116.17,116.18,116.16,116.18,28310.0,80.3387,80.3456,80.3318,80.3456,28310.0
2017-09-29 10:25:00,116.18,116.18,116.16,116.18,81202.0,80.3456,80.3456,80.3318,80.3456,81202.0
2017-09-29 10:30:00,116.18,116.22,116.17,116.19,29473.0,80.3456,80.3733,80.3387,80.3525,29473.0
2017-09-29 10:35:00,116.19,116.26,116.18,116.25,14610.0,80.3525,80.4009,80.3456,80.394,14610.0
2017-09-29 10:40:00,116.25,116.25,116.19,116.23,45246.0,80.394,80.394,80.3525,80.3802,45246.0
2017-09-29 10:45:00,116.22,116.25,116.21,116.24,13376.0,80.3733,80.394,80.3664,80.3871,13376.0
2017-09-29 10:50:00,116.23,116.32,116.22,116.27,113306.0,80.3802,80.4424,80.3733,80.4079,113306.0
2017-09-29 10:55:00,116.27,116.32,116.26,116.28,23059.0,80.4079,80.4424,80.4009,80.4148,23059.0
2017-09-29 11:00:00,116.29,116.3,116.28,116.28,14874.0,80.4217,80.4286,80.4148,80.4148,14874.0
2017-09-29 11:05:00,116.29,116.3,116.27,116.3,89221.0,80.4217,80.4286,80.4079,80.4286,89221.0
2017-09-29 11:10:00,116.3,116.34,116.3,116.34,54352.0,80.4286,80.4563,80.4286,80.4563,54352.0
2017-09-29 11:15:00,116.33,116.35,116.29,116.33,40156.0,80.4494,80.4632,80.4217,80.4494,40156.0
2017-09-29 11:20:00,116.33,116.36,116.32,116.35,56675.0,80.4494,80.4701,80.4424,80.4632,56675.0
2017-09-29 11:25:00,116.35,116.35,116.33,116.34,56242.0,80.4632,80.4632,80.4494,80.4563,56242.0
2017-09-29 11:30:00,116.34,116.34,116.32,116.34,13384.0,80.4563,80.4563,80.4424,80.4563,13384.0
2017-09-29 11:35:00,116.34,116.35,116.34,116.35,4915.0,80.4563,80.4632,80.4563,80.4632,4915.0
2017-09-29 11:40:00,116.34,116.34,116.32,116.34,8665.0,80.4563,80.4563,80.4424,80.4563,8665.0
2017-09-29 11:45:00,116.34,116.35,116.33,116.35,15163.0,80.4563,80.4632,80.4494,80.4632,15163.0
2017-09-29 11:50:00,116.35,116.36,116.34,116.35,8602.0,80.4632,80.4701,80.4563,80.4632,8602.0
2017-09-29 11:55:00,116.36,116.36,116.33,116.34,41801.0,80.4701,80.4701,80.4494,80.4563,41801.0
2017-09-29 12:00:00,116.35,116.39,116.34,116.38,24437.0,80.4632,80.4908,80.4563,80.4839,24437.0
2017-09-29 12:05:00,116.39,116.41,116.37,116.41,43587.0,80.4908,80.5047,80.477,80.5047,43587.0
2017-09-29 12:10:00,116.41,116.41,116.38,116.4,19832.0,80.5047,80.5047,80.4839,80.4978,19832.0
2017-09-29 12:15:00,116.4,116.4,116.39,116.4,7518.0,80.4978,80.4978,80.4908,80.4978,7518.0
2017-09-29 12:20:00,116.4,116.42,116.39,116.42,6805.0,80.4978,80.5116,80.4908,80.5116,6805.0
2017-09-29 12:25:00,116.42,116.42,116.4,116.42,14347.0,80.5116,80.5116,80.4978,80.5116,14347.0
2017-09-29 12:30:00,116.41,116.44,116.41,116.44,15288.0,80.5047,80.5254,80.5047,80.5254,15288.0
2017-09-29 12:35:00,116.44,116.45,116.43,116.45,38696.0,80.5254,80.5323,80.5185,80.5323,38696.0
2017-09-29 12:40:00,116.44,116.48,116.44,116.48,12611.0,80.5254,80.5531,80.5254,80.5531,12611.0
2017-09-29 12:45:00,116.48,116.5,116.47,116.5,13048.0,80.5531,80.5669,80.5462,80.5669,13048.0
2017-09-29 12:50:00,116.5,116.5,116.49,116.5,13659.0,80.5669,80.5669,80.56,80.5669,13659.0
2017-09-29 12:55:00,116.5,116.51,116.49,116.51,10674.0,80.5669,80.5738,80.56,80.5738,10674.0
2017-09-29 13:00:00,116.51,116.51,116.5,116.51,16770.0,80.5738,80.5738,80.5669,80.5738,16770.0
2017-09-29 13:05:00,116.5,116.51,116.5,116.51,8383.0,80.5669,80.5738,80.5669,80.5738,8383.0
2017-09-29 13:10:00,116.51,116.51,116.49,116.5,2947.0,80.5738,80.5738,80.56,80.5669,2947.0
2017-09-29 13:15:00,116.49,116.49,116.44,116.47,4923.0,80.56,80.56,80.5254,80.5462,4923.0
2017-09-29 13:20:00,116.46,116.48,116.42,116.43,30406.0,80.5393,80.5531,80.5116,80.5185,30406.0
2017-09-29 13:25:00,116.43,116.44,116.42,116.44,2961.0,80.5185,80.5254,80.5116,80.5254,2961.0
2017-09-29 13:30:00,116.43,116.46,116.43,116.46,11775.0,80.5185,80.5393,80.5185,80.5393,11775.0
2017-09-29 13:35:00,116.45,116.47,116.44,116.45,7780.0,80.5323,80.5462,80.5254,80.5323,7780.0
2017-09-29 13:40:00,116.46,116.47,116.45,116.47,9200.0,80.5393,80.5462,80.5323,80.5462,9200.0
2017-09-29 13:45:00,116.47,116.5,116.47,116.49,31993.0,80.5462,80.5669,80.5462,80.56,31993.0
2017-09-29 13:50:00,116.49,116.49,116.48,116.49,11340.0,80.56,80.56,80.5531,80.56,11340.0
2017-09-29 13:55:00,116.48,116.49,116.46,116.47,6665.0,80.5531,80.56,80.5393,80.5462,6665.0
2017-09-29 14:00:00,116.47,116.5,116.47,116.5,18591.0,80.5462,80.5669,80.5462,80.5669,18591.0
2017-09-29 14:05:00,116.5,116.5,116.49,116.5,10303.0,80.5669,80.5669,80.56,80.5669,10303.0
2017-09-29 14:10:00,116.5,116.5,116.43,116.45,16415.0,80.5669,80.5669,80.5185,80.5323,16415.0
2017-09-29 14:15:00,116.43,116.45,116.42,116.45,15708.0,80.5185,80.5323,80.5116,80.5323,15708.0
2017-09-29 14:20:00,116.45,116.45,116.42,116.44,7174.0,80.5323,80.5323,80.5116,80.5254,7174.0
2017-09-29 14:25:00,116.42,116.44,116.42,116.44,2068.0,80.5116,80.5254,80.5116,80.5254,2068.0
2017-09-29 14:30:00,116.44,116.45,116.43,116.45,35572.0,80.5254,80.5323,80.5185,80.5323,35572.0
2017-09-29 14:35:00,116.45,116.45,116.44,116.44,600.0,80.5323,80.5323,80.5254,80.5254,600.0
2017-09-29 14:40:00,116.45,116.46,116.43,116.45,19462.0,80.5323,80.5393,80.5185,80.5323,19462.0
2017-09-29 14:45:00,116.45,116.46,116.45,116.46,4169.0,80.5323,80.5393,80.5323,80.5393,4169.0
2017-09-29 14:50:00,116.46,116.49,116.45,116.47,15220.0,80.5393,80.56,80.5323,80.5462,15220.0
2017-09-29 14:55:00,116.47,116.48,116.46,116.48,5618.0,80.5462,80.5531,80.5393,80.5531,5618.0
2017-09-29 15:00:00,116.47,116.47,116.46,116.47,5135.0,80.5462,80.5462,80.5393,80.5462,5135.0
2017-09-29 15:05:00,116.47,116.49,116.46,116.47,25273.0,80.5462,80.56,80.5393,80.5462,25273.0
2017-09-29 15:10:00,116.48,116.48,116.46,116.47,18019.0,80.5531,80.5531,80.5393,80.5462,18019.0
2017-09-29 15:15:00,116.47,116.47,116.43,116.45,52016.0,80.5462,80.5462,80.5185,80.5323,52016.0
2017-09-29 15:20:00,116.45,116.45,116.42,116.45,76019.0,80.5323,80.5323,80.5116,80.5323,76019.0
2017-09-29 15:25:00,116.45,116.45,116.41,116.44,56355.0,80.5323,80.5323,80.5047,80.5254,56355.0
2017-09-29 15:30:00,116.44,116.44,116.43,116.44,25165.0,80.5254,80.5254,80.5185,80.5254,25165.0
2017-09-29 15:35:00,116.44,116.45,116.43,116.44,22856.0,80.5254,80.5323,80.5185,80.5254,22856.0
2017-09-29 15:40:00,116.44,116.45,116.42,116.43,44821.0,80.5254,80.5323,80.5116,80.5185,44821.0
2017-09-29 15:45:00,116.43,116.44,116.43,116.43,30538.0,80.5185,80.5254,80.5185,80.5185,30538.0
2017-09-29 15:50:00,116.45,116.46,116.4,116.41,114175.0,80.5323,80.5393,80.4978,80.5047,114175.0
2017-09-29 15:55:00,116.41,116.45,116.4,116.43,190569.0,80.5047,80.5323,80.4978,80.5185,190569.0
2017-10-02 09:30:00,115.74,115.99,115.71,115.93,69348.0,80.3537,80.5273,80.3329,80.4856,69348.0
2017-10-02 09:35:00,115.92,115.94,115.85,115.85,84091.0,80.4787,80.4926,80.4301,80.4301,84091.0
2017-10-02 09:40:00,115.84,115.9,115.84,115.88,31652.0,80.4232,80.4648,80.4232,80.4509,31652.0
2017-10-02 09:45:00,115.88,115.89,115.88,115.88,20691.0,80.4509,80.4579,80.4509,80.4509,20691.0
2017-10-02 09:50:00,115.89,115.89,115.84,115.84,24762.0,80.4579,80.4579,80.4232,80.4232,24762.0
2017-10-02 09:55:00,115.84,115.85,115.83,115.85,29168.0,80.4232,80.4301,80.4162,80.4301,29168.0
2017-10-02 10:00:00,115.83,115.83,115.76,115.77,11011.0,80.4162,80.4162,80.3676,80.3746,11011.0
2017-10-02 10:05:00,115.77,115.84,115.76,115.79,28382.0,80.3746,80.4232,80.3676,80.3884,28382.0
2017-10-02 10:10:00,115.79,115.82,115.78,115.81,20163.0,80.3884,80.4093,80.3815,80.4023,20163.0
2017-10-02 10:15:00,115.82,115.84,115.81,115.83,23352.0,80.4093,80.4232,80.4023,80.4162,23352.0
2017-10-02 10:20:00,115.84,115.85,115.83,115.84,9465.0,80.4232,80.4301,80.4162,80.4232,9465.0
2017-10-02 10:25:00,115.85,115.85,115.82,115.83,9402.0,80.4301,80.4301,80.4093,80.4162,9402.0
2017-10-02 10:30:00,115.83,115.86,115.82,115.84,10831.0,80.4162,80.437,80.4093,80.4232,10831.0
2017-10-02 10:35:00,115.84,115.85,115.82,115.84,36911.0,80.4232,80.4301,80.4093,80.4232,36911.0
2017-10-02 10:40:00,115.83,115.84,115.83,115.83,4766.0,80.4162,80.4232,80.4162,80.4162,4766.0
2017-10-02 10:45:00,115.84,115.85,115.83,115.85,3997.0,80.4232,80.4301,80.4162,80.4301,3997.0
2017-10-02 10:50:00,115.85,115.86,115.84,115.84,20181.0,80.4301,80.437,80.4232,80.4232,20181.0
2017-10-02 10:55:00,115.84,115.85,115.81,115.81,13709.0,80.4232,80.4301,80.4023,80.4023,13709.0
2017-10-02 11:00:00,115.82,115.83,115.81,115.81,6212.0,80.4093,80.4162,80.4023,80.4023,6212.0
2017-10-02 11:05:00,115.81,115.82,115.8,115.8,6661.0,80.4023,80.4093,80.3954,80.3954,6661.0
2017-10-02 11:10:00,115.8,115.81,115.78,115.81,54295.0,80.3954,80.4023,80.3815,80.4023,54295.0
2017-10-02 11:15:00,115.81,115.82,115.8,115.8,31188.0,80.4023,80.4093,80.3954,80.3954,31188.0
2017-10-02 11:20:00,115.8,115.81,115.8,115.8,9160.0,80.3954,80.4023,80.3954,80.3954,9160.0
2017-10-02 11:25:00,115.8,115.81,115.78,115.78,13081.0,80.3954,80.4023,80.3815,80.3815,13081.0
2017-10-02 11:30:00,115.78,115.81,115.78,115.78,40607.0,80.3815,80.4023,80.3815,80.3815,40607.0
2017-10-02 11:35:00,115.78,115.78,115.76,115.78,30860.0,80.3815,80.3815,80.3676,80.3815,30860.0
2017-10-02 11:40:00,115.78,115.79,115.77,115.78,14045.0,80.3815,80.3884,80.3746,80.3815,14045.0
2017-10-02 11:45:00,115.79,115.83,115.78,115.81,20756.0,80.3884,80.4162,80.3815,80.4023,20756.0
2017-10-02 11:50:00,115.81,115.83,115.79,115.8,20682.0,80.4023,80.4162,80.3884,80.3954,20682.0
2017-10-02 11:55:00,115.79,115.84,115.78,115.79,46552.0,80.3884,80.4232,80.3815,80.3884,46552.0
2017-10-02 12:00:00,115.78,115.81,115.78,115.79,9251.0,80.3815,80.4023,80.3815,80.3884,9251.0
2017-10-02 12:05:00,115.78,115.84,115.78,115.84,8052.0,80.3815,80.4232,80.3815,80.4232,8052.0
2017-10-02 12:10:00,115.84,115.85,115.84,115.84,6461.0,80.4232,80.4301,80.4232,80.4232,6461.0
2017-10-02 12:15:00,115.84,115.85,115.84,115.84,7056.0,80.4232,80.4301,80.4232,80.4232,7056.0
2017-10-02 12:20:00,115.84,115.85,115.82,115.83,8353.0,80.4232,80.4301,80.4093,80.4162,8353.0
2017-10-02 12:25:00,115.84,115.84,115.81,115.82,7231.0,80.4232,80.4232,80.4023,80.4093,7231.0
2017-10-02 12:30:00,115.82,115.84,115.81,115.84,6221.0,80.4093,80.4232,80.4023,80.4232,6221.0
2017-10-02 12:35:00,115.84,115.84,115.81,115.82,8863.0,80.4232,80.4232,80.4023,80.4093,8863.0
2017-10-02 12:40:00,115.82,115.91,115.81,115.9,17473.0,80.4093,80.4718,80.4023,80.4648,17473.0
2017-10-02 12:45:00,115.91,115.92,115.88,115.88,16299.0,80.4718,80.4787,80.4509,80.4509,16299.0
2017-10-02 12:50:00,115.87,115.89,115.84,115.89,11242.0,80.444,80.4579,80.4232,80.4579,11242.0
2017-10-02 12:55:00,115.89,115.89,115.84,115.88,6539.0,80.4579,80.4579,80.4232,80.4509,6539.0
2017-10-02 13:00:00,115.87,115.9,115.86,115.88,12812.0,80.444,80.4648,80.437,80.4509,12812.0
2017-10-02 13:05:00,115.89,115.92,115.89,115.91,7011.0,80.4579,80.4787,80.4579,80.4718,7011.0
2017-10-02 13:10:00,115.91,115.93,115.91,115.93,4260.0,80.4718,80.4856,80.4718,80.4856,4260.0
2017-10-02 13:15:00,115.93,115.93,115.86,115.88,20137.0,80.4856,80.4856,80.437,80.4509,20137.0
2017-10-02 13:20:00,115.88,115.88,115.87,115.88,3264.0,80.4509,80.4509,80.444,80.4509,3264.0
2017-10-02 13:25:00,115.88,115.94,115.87,115.92,12635.0,80.4509,80.4926,80.444,80.4787,12635.0
2017-10-02 13:30:00,115.93,115.94,115.92,115.93,11402.0,80.4856,80.4926,80.4787,80.4856,11402.0
2017-10-02 13:35:00,115.93,115.93,115.92,115.93,4062.0,80.4856,80.4856,80.4787,80.4856,4062.0
2017-10-02 13:40:00,115.93,115.93,115.92,115.93,7525.0,80.4856,80.4856,80.4787,80.4856,7525.0
2017-10-02 13:45:00,115.92,115.93,115.92,115.93,14146.0,80.4787,80.4856,80.4787,80.4856,14146.0
2017-10-02 13:50:00,115.93,115.93,115.92,115.92,4655.0,80.4856,80.4856,80.4787,80.4787,4655.0
2017-10-02 13:55:00,115.93,115.97,115.92,115.97,19538.0,80.4856,80.5134,80.4787,80.5134,19538.0
2017-10-02 14:00:00,115.97,115.99,115.96,115.99,6346.0,80.5134,80.5273,80.5065,80.5273,6346.0
2017-10-02 14:05:00,115.99,116.01,115.98,116.0,26094.0,80.5273,80.5412,80.5204,80.5342,26094.0
2017-10-02 14:10:00,115.99,116.01,115.99,116.0,12506.0,80.5273,80.5412,80.5273,80.5342,12506.0
2017-10-02 14:15:00,116.0,116.02,115.99,116.0,8522.0,80.5342,80.5481,80.5273,80.5342,8522.0
2017-10-02 14:20:00,116.01,116.01,115.98,116.0,3332.0,80.5412,80.5412,80.5204,80.5342,3332.0
2017-10-02 14:25:00,115.99,116.0,115.99,116.0,2210.0,80.5273,80.5342,80.5273,80.5342,2210.0
2017-10-02 14:30:00,116.0,116.0,115.99,116.0,10090.0,80.5342,80.5342,80.5273,80.5342,10090.0
2017-10-02 14:35:00,116.0,116.0,115.98,115.99,14232.0,80.5342,80.5342,80.5204,80.5273,14232.0
2017-10-02 14:40:00,115.99,116.03,115.99,116.02,15847.0,80.5273,80.5551,80.5273,80.5481,15847.0
2017-10-02 14:45:00,116.02,116.03,116.0,116.02,32859.0,80.5481,80.5551,80.5342,80.5481,32859.0
2017-10-02 14:50:00,116.02,116.03,116.01,116.01,13963.0,80.5481,80.5551,80.5412,80.5412,13963.0
2017-10-02 14:55:00,116.02,116.04,116.01,116.03,9285.0,80.5481,80.562,80.5412,80.5551,9285.0
2017-10-02 15:00:00,116.03,116.03,116.0,116.0,16313.0,80.5551,80.5551,80.5342,80.5342,16313.0
2017-10-02 15:05:00,116.01,116.01,115.99,116.01,12020.0,80.5412,80.5412,80.5273,80.5412,12020.0
2017-10-02 15:10:00,116.0,116.01,116.0,116.01,14209.0,80.5342,80.5412,80.5342,80.5412,14209.0
2017-10-02 15:15:00,116.01,116.01,115.99,116.0,17610.0,80.5412,80.5412,80.5273,80.5342,17610.0
2017-10-02 15:20:00,116.0,116.01,115.9,115.99,388591.0,80.5342,80.5412,80.4648,80.5273,388591.0
2017-10-02 15:25:00,115.98,115.99,115.96,115.98,48269.0,80.5204,80.5273,80.5065,80.5204,48269.0
2017-10-02 15:30:00,115.98,115.99,115.98,115.98,6805.0,80.5204,80.5273,80.5204,80.5204,6805.0
2017-10-02 15:35:00,115.98,115.99,115.98,115.98,17405.0,80.5204,80.5273,80.5204,80.5204,17405.0
2017-10-02 15:40:00,115.98,115.99,115.97,115.97,36390.0,80.5204,80.5273,80.5134,80.5134,36390.0
2017-10-02 15:45:00,115.97,115.97,115.96,115.96,22395.0,80.5134,80.5134,80.5065,80.5065,22395.0
2017-10-02 15:50:00,115.96,115.97,115.91,115.95,76632.0,80.5065,80.5134,80.4718,80.4995,76632.0
2017-10-02 15:55:00,115.95,115.95,115.86,115.87,81993.0,80.4995,80.4995,80.437,80.444,81993.0
2017-10-03 09:30:00,115.92,115.94,115.82,115.83,15452.0,80.4787,80.4926,80.4093,80.4162,15452.0
2017-10-03 09:35:00,115.83,115.92,115.82,115.84,46326.0,80.4162,80.4787,80.4093,80.4232,46326.0
2017-10-03 09:40:00,115.84,115.86,115.82,115.83,25385.0,80.4232,80.437,80.4093,80.4162,25385.0
2017-10-03 09:45:00,115.84,115.86,115.83,115.86,10398.0,80.4232,80.437,80.4162,80.437,10398.0
2017-10-03 09:50:00,115.86,115.87,115.85,115.87,6772.0,80.437,80.444,80.4301,80.444,6772.0
2017-10-03 09:55:00,115.87,115.92,115.86,115.9,44074.0,80.444,80.4787,80.437,80.4648,44074.0
2017-10-03 10:00:00,115.9,115.93,115.89,115.93,279156.0,80.4648,80.4856,80.4579,80.4856,279156.0
2017-10-03 10:05:00,115.93,115.93,115.91,115.92,7694.0,80.4856,80.4856,80.4718,80.4787,7694.0
2017-10-03 10:10:00,115.92,115.92,115.9,115.92,34992.0,80.4787,80.4787,80.4648,80.4787,34992.0
2017-10-03 10:15:00,115.92,115.96,115.92,115.95,38511.0,80.4787,80.5065,80.4787,80.4995,38511.0
2017-10-03 10:20:00,115.96,115.96,115.94,115.95,33989.0,80.5065,80.5065,80.4926,80.4995,33989.0
2017-10-03 10:25:00,115.95,115.96,115.94,115.95,26211.0,80.4995,80.5065,80.4926,80.4995,26211.0
2017-10-03 10:30:00,115.95,115.98,115.93,115.96,67357.0,80.4995,80.5204,80.4856,80.5065,67357.0
2017-10-03 10:35:00,115.96,115.97,115.95,115.96,21175.0,80.5065,80.5134,80.4995,80.5065,21175.0
2017-10-03 10:40:00,115.97,115.97,115.96,115.97,20173.0,80.5134,80.5134,80.5065,80.5134,20173.0
2017-10-03 10:45:00,115.96,115.97,115.94,115.95,4201.0,80.5065,80.5134,80.4926,80.4995,4201.0
2017-10-03 10:50:00,115.95,115.96,115.94,115.96,13616.0,80.4995,80.5065,80.4926,80.5065,13616.0
2017-10-03 10:55:00,115.96,115.96,115.95,115.96,2763.0,80.5065,80.5065,80.4995,80.5065,2763.0
2017-10-03 11:00:00,115.96,115.96,115.95,115.96,900.0,80.5065,80.5065,80.4995,80.5065,900.0
2017-10-03 11:05:00,115.96,115.97,115.95,115.97,14775.0,80.5065,80.5134,80.4995,80.5134,14775.0
2017-10-03 11:10:00,115.97,115.97,115.96,115.96,15391.0,80.5134,80.5134,80.5065,80.5065,15391.0
2017-10-03 11:15:00,115.96,115.98,115.96,115.97,3113.0,80.5065,80.5204,80.5065,80.5134,3113.0
2017-10-03 11:20:00,115.97,115.97,115.96,115.97,1837.0,80.5134,80.5134,80.5065,80.5134,1837.0
2017-10-03 11:25:00,115.97,115.97,115.96,115.97,1627.0,80.5134,80.5134,80.5065,80.5134,1627.0
2017-10-03 11:30:00,115.96,115.97,115.96,115.97,8591.0,80.5065,80.5134,80.5065,80.5134,8591.0
2017-10-03 11:35:00,115.96,115.97,115.95,115.96,58233.0,80.5065,80.5134,80.4995,80.5065,58233.0
2017-10-03 11:40:00,115.96,115.96,115.95,115.95,9283.0,80.5065,80.5065,80.4995,80.4995,9283.0
2017-10-03 11:45:00,115.95,115.97,115.95,115.95,9759.0,80.4995,80.5134,80.4995,80.4995,9759.0
2017-10-03 11:50:00,115.95,115.96,115.95,115.95,3368.0,80.4995,80.5065,80.4995,80.4995,3368.0
2017-10-03 11:55:00,115.95,115.96,115.95,115.96,9169.0,80.4995,80.5065,80.4995,80.5065,9169.0
2017-10-03 12:00:00,115.96,115.96,115.95,115.95,7475.0,80.5065,80.5065,80.4995,80.4995,7475.0
2017-10-03 12:05:00,115.95,115.96,115.95,115.95,2501.0,80.4995,80.5065,80.4995,80.4995,2501.0
2017-10-03 12:10:00,115.96,115.96,115.95,115.96,2209.0,80.5065,80.5065,80.4995,80.5065,2209.0
2017-10-03 12:15:00,115.96,115.96,115.95,115.95,9581.0,80.5065,80.5065,80.4995,80.4995,9581.0
2017-10-03 12:20:00,115.96,115.96,115.95,115.95,1100.0,80.5065,80.5065,80.4995,80.4995,1100.0
2017-10-03 12:25:00,115.95,115.96,115.95,115.96,3940.0,80.4995,80.5065,80.4995,80.5065,3940.0
2017-10-03 12:30:00,115.95,115.96,115.95,115.95,2608.0,80.4995,80.5065,80.4995,80.4995,2608.0
2017-10-03 12:35:00,115.96,115.96,115.95,115.96,24958.0,80.5065,80.5065,80.4995,80.5065,24958.0
2017-10-03 12:40:00,115.96,115.96,115.95,115.95,6297.0,80.5065,80.5065,80.4995,80.4995,6297.0
2017-10-03 12:45:00,115.95,115.96,115.93,115.95,395777.0,80.4995,80.5065,80.4856,80.4995,395777.0
2017-10-03 12:50:00,115.96,115.96,115.94,115.95,65616.0,80.5065,80.5065,80.4926,80.4995,65616.0
2017-10-03 12:55:00,115.95,115.96,115.94,115.95,190318.0,80.4995,80.5065,80.4926,80.4995,190318.0
2017-10-03 13:00:00,115.96,115.96,115.94,115.95,3042.0,80.5065,80.5065,80.4926,80.4995,3042.0
2017-10-03 13:05:00,115.94,115.95,115.94,115.94,5085.0,80.4926,80.4995,80.4926,80.4926,5085.0
2017-10-03 13:10:00,115.94,115.94,115.92,115.92,3450.0,80.4926,80.4926,80.4787,80.4787,3450.0
2017-10-03 13:15:00,115.92,115.93,115.92,115.93,3278.0,80.4787,80.4856,80.4787,80.4856,3278.0
2017-10-03 13:20:00,115.93,115.95,115.92,115.93,58692.0,80.4856,80.4995,80.4787,80.4856,58692.0
2017-10-03 13:25:00,115.93,115.93,115.92,115.93,10496.0,80.4856,80.4856,80.4787,80.4856,10496.0
2017-10-03 13:30:00,115.93,115.93,115.91,115.91,5676.0,80.4856,80.4856,80.4718,80.4718,5676.0
2017-10-03 13:35:00,115.92,115.92,115.91,115.91,2328.0,80.4787,80.4787,80.4718,80.4718,2328.0
2017-10-03 13:40:00,115.92,115.92,115.89,115.89,5458.0,80.4787,80.4787,80.4579,80.4579,5458.0
2017-10-03 13:45:00,115.88,115.9,115.87,115.88,5204.0,80.4509,80.4648,80.444,80.4509,5204.0
2017-10-03 13:50:00,115.89,115.89,115.87,115.87,23267.0,80.4579,80.4579,80.444,80.444,23267.0
2017-10-03 13:55:00,115.88,115.88,115.87,115.88,7684.0,80.4509,80.4509,80.444,80.4509,7684.0
2017-10-03 14:00:00,115.87,115.9,115.87,115.9,3766.0,80.444,80.4648,80.444,80.4648,3766.0
2017-10-03 14:05:00,115.89,115.9,115.87,115.87,2306.0,80.4579,80.4648,80.444,80.444,2306.0
2017-10-03 14:10:00,115.87,115.89,115.87,115.87,12387.0,80.444,80.4579,80.444,80.444,12387.0
2017-10-03 14:15:00,115.87,115.88,115.86,115.86,4652.0,80.444,80.4509,80.437,80.437,4652.0
2017-10-03 14:20:00,115.86,115.87,115.85,115.85,7490.0,80.437,80.444,80.4301,80.4301,7490.0
2017-10-03 14:25:00,115.85,115.86,115.83,115.83,27434.0,80.4301,80.437,80.4162,80.4162,27434.0
2017-10-03 14:30:00,115.84,115.84,115.82,115.82,14098.0,80.4232,80.4232,80.4093,80.4093,14098.0
2017-10-03 14:35:00,115.83,115.83,115.81,115.82,4167.0,80.4162,80.4162,80.4023,80.4093,4167.0
2017-10-03 14:40:00,115.82,115.82,115.81,115.82,9477.0,80.4093,80.4093,80.4023,80.4093,9477.0
2017-10-03 14:45:00,115.82,115.84,115.81,115.84,9115.0,80.4093,80.4232,80.4023,80.4232,9115.0
2017-10-03 14:50:00,115.85,115.85,115.83,115.83,7184.0,80.4301,80.4301,80.4162,80.4162,7184.0
2017-10-03 14:55:00,115.83,115.84,115.82,115.83,4329.0,80.4162,80.4232,80.4093,80.4162,4329.0
2017-10-03 15:00:00,115.83,115.84,115.82,115.84,2189.0,80.4162,80.4232,80.4093,80.4232,2189.0
2017-10-03 15:05:00,115.85,115.9,115.82,115.84,25781.0,80.4301,80.4648,80.4093,80.4232,25781.0
2017-10-03 15:10:00,115.84,115.84,115.82,115.83,7614.0,80.4232,80.4232,80.4093,80.4162,7614.0
2017-10-03 15:15:00,115.83,115.84,115.83,115.84,3043.0,80.4162,80.4232,80.4162,80.4232,3043.0
2017-10-03 15:20:00,115.83,115.88,115.83,115.84,12449.0,80.4162,80.4509,80.4162,80.4232,12449.0
2017-10-03 15:25:00,115.85,115.88,115.85,115.85,7494.0,80.4301,80.4509,80.4301,80.4301,7494.0
2017-10-03 15:30:00,115.86,115.88,115.85,115.86,42894.0,80.437,80.4509,80.4301,80.437,42894.0
2017-10-03 15:35:00,115.86,115.86,115.84,115.85,30150.0,80.437,80.437,80.4232,80.4301,30150.0
2017-10-03 15:40:00,115.84,115.85,115.83,115.83,14834.0,80.4232,80.4301,80.4162,80.4162,14834.0
2017-10-03 15:45:00,115.83,115.84,115.82,115.83,23132.0,80.4162,80.4232,80.4093,80.4162,23132.0
2017-10-03 15:50:00,115.83,115.85,115.82,115.85,28294.0,80.4162,80.4301,80.4093,80.4301,28294.0
2017-10-03 15:55:00,115.85,115.85,115.84,115.84,28024.0,80.4301,80.4301,80.4232,80.4232,28024.0
2017-10-04 09:30:00,116.11,116.11,115.96,115.98,71655.0,80.6106,80.6106,80.5065,80.5204,71655.0
2017-10-04 09:35:00,115.98,115.99,115.95,115.96,110272.0,80.5204,80.5273,80.4995,80.5065,110272.0
2017-10-04 09:40:00,115.95,115.96,115.91,115.95,11200.0,80.4995,80.5065,80.4718,80.4995,11200.0
2017-10-04 09:45:00,115.94,115.94,115.92,115.92,19267.0,80.4926,80.4926,80.4787,80.4787,19267.0
2017-10-04 09:50:00,115.92,115.92,115.9,115.92,75746.0,80.4787,80.4787,80.4648,80.4787,75746.0
2017-10-04 09:55:00,115.92,115.95,115.92,115.95,19860.0,80.4787,80.4995,80.4787,80.4995,19860.0
2017-10-04 10:00:00,115.94,115.94,115.89,115.92,37468.0,80.4926,80.4926,80.4579,80.4787,37468.0
2017-10-04 10:05:00,115.92,115.92,115.83,115.86,51920.0,80.4787,80.4787,80.4162,80.437,51920.0
2017-10-04 10:10:00,115.86,115.89,115.85,115.87,95046.0,80.437,80.4579,80.4301,80.444,95046.0
2017-10-04 10:15:00,115.87,115.87,115.85,115.87,12340.0,80.444,80.444,80.4301,80.444,12340.0
2017-10-04 10:20:00,115.87,115.87,115.86,115.87,4825.0,80.444,80.444,80.437,80.444,4825.0
2017-10-04 10:25:00,115.87,115.89,115.86,115.89,22958.0,80.444,80.4579,80.437,80.4579,22958.0
2017-10-04 10:30:00,115.89,115.92,115.89,115.92,4666.0,80.4579,80.4787,80.4579,80.4787,4666.0
2017-10-04 10:35:00,115.92,115.93,115.89,115.9,12001.0,80.4787,80.4856,80.4579,80.4648,12001.0
2017-10-04 10:40:00,115.9,115.92,115.89,115.92,11177.0,80.4648,80.4787,80.4579,80.4787,11177.0
2017-10-04 10:45:00,115.93,115.94,115.9,115.9,17925.0,80.4856,80.4926,80.4648,80.4648,17925.0
2017-10-04 10:50:00,115.91,115.94,115.89,115.93,76974.0,80.4718,80.4926,80.4579,80.4856,76974.0
2017-10-04 10:55:00,115.92,115.93,115.91,115.93,8205.0,80.4787,80.4856,80.4718,80.4856,8205.0
2017-10-04 11:00:00,115.93,115.95,115.93,115.94,9583.0,80.4856,80.4995,80.4856,80.4926,9583.0
2017-10-04 11:05:00,115.93,115.95,115.9,115.92,40963.0,80.4856,80.4995,80.4648,80.4787,40963.0
2017-10-04 11:10:00,115.92,115.93,115.9,115.91,6019.0,80.4787,80.4856,80.4648,80.4718,6019.0
2017-10-04 11:15:00,115.91,115.91,115.9,115.9,5431.0,80.4718,80.4718,80.4648,80.4648,5431.0
2017-10-04 11:20:00,115.9,115.91,115.89,115.89,40193.0,80.4648,80.4718,80.4579,80.4579,40193.0
2017-10-04 11:25:00,115.89,115.91,115.88,115.9,17573.0,80.4579,80.4718,80.4509,80.4648,17573.0
2017-10-04 11:30:00,115.9,115.91,115.89,115.91,17175.0,80.4648,80.4718,80.4579,80.4718,17175.0
2017-10-04 11:35:00,115.91,115.93,115.9,115.92,4994.0,80.4718,80.4856,80.4648,80.4787,4994.0
2017-10-04 11:40:00,115.92,115.93,115.91,115.92,11841.0,80.4787,80.4856,80.4718,80.4787,11841.0
2017-10-04 11:45:00,115.92,115.92,115.88,115.91,31105.0,80.4787,80.4787,80.4509,80.4718,31105.0
2017-10-04 11:50:00,115.91,115.91,115.9,115.91,2474.0,80.4718,80.4718,80.4648,80.4718,2474.0
2017-10-04 11:55:00,115.91,115.91,115.89,115.9,6848.0,80.4718,80.4718,80.4579,80.4648,6848.0
2017-10-04 12:00:00,115.9,115.91,115.89,115.89,9668.0,80.4648,80.4718,80.4579,80.4579,9668.0
2017-10-04 12:05:00,115.9,115.91,115.89,115.9,14068.0,80.4648,80.4718,80.4579,80.4648,14068.0
2017-10-04 12:10:00,115.9,115.9,115.89,115.89,8327.0,80.4648,80.4648,80.4579,80.4579,8327.0
2017-10-04 12:15:00,115.9,115.9,115.87,115.89,84537.0,80.4648,80.4648,80.444,80.4579,84537.0
2017-10-04 12:20:00,115.89,115.89,115.88,115.89,28915.0,80.4579,80.4579,80.4509,80.4579,28915.0
2017-10-04 12:25:00,115.89,115.89,115.88,115.89,19629.0,80.4579,80.4579,80.4509,80.4579,19629.0
2017-10-04 12:30:00,115.89,115.89,115.88,115.89,13124.0,80.4579,80.4579,80.4509,80.4579,13124.0
2017-10-04 12:35:00,115.88,115.89,115.88,115.88,5006.0,80.4509,80.4579,80.4509,80.4509,5006.0
2017-10-04 12:40:00,115.88,115.92,115.88,115.89,25853.0,80.4509,80.4787,80.4509,80.4579,25853.0
2017-10-04 12:45:00,115.89,115.89,115.85,115.87,66146.0,80.4579,80.4579,80.4301,80.444,66146.0
2017-10-04 12:50:00,115.87,115.87,115.86,115.87,12129.0,80.444,80.444,80.437,80.444,12129.0
2017-10-04 12:55:00,115.87,115.87,115.86,115.86,29141.0,80.444,80.444,80.437,80.437,29141.0
2017-10-04 13:00:00,115.87,115.87,115.85,115.85,24850.0,80.444,80.444,80.4301,80.4301,24850.0
2017-10-04 13:05:00,115.86,115.86,115.85,115.86,3873.0,80.437,80.437,80.4301,80.437,3873.0
2017-10-04 13:10:00,115.85,115.86,115.85,115.86,2995.0,80.4301,80.437,80.4301,80.437,2995.0
2017-10-04 13:15:00,115.85,115.85,115.82,115.82,24704.0,80.4301,80.4301,80.4093,80.4093,24704.0
2017-10-04 13:20:00,115.83,115.84,115.82,115.84,9643.0,80.4162,80.4232,80.4093,80.4232,9643.0
2017-10-04 13:25:00,115.84,115.84,115.83,115.84,8979.0,80.4232,80.4232,80.4162,80.4232,8979.0
2017-10-04 13:30:00,115.84,115.84,115.82,115.82,2795.0,80.4232,80.4232,80.4093,80.4093,2795.0
2017-10-04 13:35:00,115.82,115.83,115.81,115.81,5396.0,80.4093,80.4162,80.4023,80.4023,5396.0
2017-10-04 13:40:00,115.81,115.82,115.8,115.81,6376.0,80.4023,80.4093,80.3954,80.4023,6376.0
2017-10-04 13:45:00,115.81,115.82,115.81,115.81,1500.0,80.4023,80.4093,80.4023,80.4023,1500.0
2017-10-04 13:50:00,115.82,115.82,115.81,115.81,9217.0,80.4093,80.4093,80.4023,80.4023,9217.0
2017-10-04 13:55:00,115.82,115.83,115.81,115.83,17551.0,80.4093,80.4162,80.4023,80.4162,17551.0
2017-10-04 14:00:00,115.83,115.88,115.83,115.87,11278.0,80.4162,80.4509,80.4162,80.444,11278.0
2017-10-04 14:05:00,115.87,115.87,115.86,115.87,3616.0,80.444,80.444,80.437,80.444,3616.0
2017-10-04 14:10:00,115.87,115.87,115.85,115.86,8028.0,80.444,80.444,80.4301,80.437,8028.0
2017-10-04 14:15:00,115.86,115.86,115.84,115.85,26477.0,80.437,80.437,80.4232,80.4301,26477.0
2017-10-04 14:20:00,115.86,115.87,115.84,115.85,12383.0,80.437,80.444,80.4232,80.4301,12383.0
2017-10-04 14:25:00,115.85,115.88,115.84,115.87,11288.0,80.4301,80.4509,80.4232,80.444,11288.0
2017-10-04 14:30:00,115.88,115.88,115.87,115.88,7288.0,80.4509,80.4509,80.444,80.4509,7288.0
2017-10-04 14:35:00,115.87,115.89,115.87,115.89,1600.0,80.444,80.4579,80.444,80.4579,1600.0
2017-10-04 14:40:00,115.89,115.9,115.89,115.9,2385.0,80.4579,80.4648,80.4579,80.4648,2385.0
2017-10-04 14:45:00,115.91,115.91,115.9,115.91,1075.0,80.4718,80.4718,80.4648,80.4718,1075.0
2017-10-04 14:50:00,115.9,115.91,115.9,115.91,8397.0,80.4648,80.4718,80.4648,80.4718,8397.0
2017-10-04 14:55:00,115.91,115.96,115.9,115.96,14397.0,80.4718,80.5065,80.4648,80.5065,14397.0
2017-10-04 15:00:00,115.96,115.97,115.95,115.97,5033.0,80.5065,80.5134,80.4995,80.5134,5033.0
2017-10-04 15:05:00,115.98,115.98,115.96,115.97,10532.0,80.5204,80.5204,80.5065,80.5134,10532.0
2017-10-04 15:10:00,115.97,115.99,115.96,115.98,8726.0,80.5134,80.5273,80.5065,80.5204,8726.0
2017-10-04 15:15:00,115.98,115.98,115.97,115.98,6971.0,80.5204,80.5204,80.5134,80.5204,6971.0
2017-10-04 15:20:00,115.98,115.98,115.97,115.98,1080.0,80.5204,80.5204,80.5134,80.5204,1080.0
2017-10-04 15:25:00,115.98,115.98,115.97,115.98,7912.0,80.5204,80.5204,80.5134,80.5204,7912.0
2017-10-04 15:30:00,115.98,115.98,115.97,115.98,7495.0,80.5204,80.5204,80.5134,80.5204,7495.0
2017-10-04 15:35:00,115.98,115.98,115.97,115.97,1940.0,80.5204,80.5204,80.5134,80.5134,1940.0
2017-10-04 15:40:00,115.98,115.98,115.92,115.96,21356.0,80.5204,80.5204,80.4787,80.5065,21356.0
2017-10-04 15:45:00,115.96,115.96,115.95,115.96,2251.0,80.5065,80.5065,80.4995,80.5065,2251.0
2017-10-04 15:50:00,115.94,115.95,115.9,115.92,55889.0,80.4926,80.4995,80.4648,80.4787,55889.0
2017-10-04 15:55:00,115.92,115.94,115.88,115.93,59575.0,80.4787,80.4926,80.4509,80.4856,59575.0
2017-10-05 09:30:00,116.04,116.06,116.0,116.02,21403.0,80.562,80.5759,80.5342,80.5481,21403.0
2017-10-05 09:35:00,116.05,116.06,116.01,116.04,1282.0,80.569,80.5759,80.5412,80.562,1282.0
2017-10-05 09:40:00,116.02,116.07,116.02,116.04,7709.0,80.5481,80.5828,80.5481,80.562,7709.0
2017-10-05 09:45:00,116.03,116.05,116.03,116.04,38306.0,80.5551,80.569,80.5551,80.562,38306.0
2017-10-05 09:50:00,116.04,116.04,116.03,116.04,3245.0,80.562,80.562,80.5551,80.562,3245.0
2017-10-05 09:55:00,116.04,116.04,116.03,116.03,1820.0,80.562,80.562,80.5551,80.5551,1820.0
2017-10-05 10:00:00,116.03,116.05,116.03,116.04,3217.0,80.5551,80.569,80.5551,80.562,3217.0
2017-10-05 10:05:00,116.04,116.07,116.03,116.05,75790.0,80.562,80.5828,80.5551,80.569,75790.0
2017-10-05 10:10:00,116.06,116.1,116.05,116.1,10169.0,80.5759,80.6037,80.569,80.6037,10169.0
2017-10-05 10:15:00,116.1,116.1,116.07,116.08,4871.0,80.6037,80.6037,80.5828,80.5898,4871.0
2017-10-05 10:20:00,116.09,116.09,116.06,116.08,5608.0,80.5967,80.5967,80.5759,80.5898,5608.0
2017-10-05 10:25:00,116.08,116.09,116.07,116.08,7078.0,80.5898,80.5967,80.5828,80.5898,7078.0
2017-10-05 10:30:00,116.08,116.08,116.06,116.08,3049.0,80.5898,80.5898,80.5759,80.5898,3049.0
2017-10-05 10:35:00,116.07,116.08,116.07,116.07,1338.0,80.5828,80.5898,80.5828,80.5828,1338.0
2017-10-05 10:40:00,116.08,116.08,116.07,116.08,1135.0,80.5898,80.5898,80.5828,80.5898,1135.0
2017-10-05 10:45:00,116.08,116.08,116.07,116.08,300.0,80.5898,80.5898,80.5828,80.5898,300.0
2017-10-05 10:50:00,116.08,116.09,116.07,116.08,6424.0,80.5898,80.5967,80.5828,80.5898,6424.0
2017-10-05 10:55:00,116.08,116.09,116.07,116.08,4727.0,80.5898,80.5967,80.5828,80.5898,4727.0
2017-10-05 11:00:00,116.08,116.09,116.07,116.07,7143.0,80.5898,80.5967,80.5828,80.5828,7143.0
2017-10-05 11:05:00,116.08,116.08,116.07,116.08,2498.0,80.5898,80.5898,80.5828,80.5898,2498.0
2017-10-05 11:10:00,116.07,116.07,116.04,116.05,1892.0,80.5828,80.5828,80.562,80.569,1892.0
2017-10-05 11:15:00,116.05,116.05,116.04,116.05,2615.0,80.569,80.569,80.562,80.569,2615.0
2017-10-05 11:20:00,116.05,116.05,116.04,116.05,31566.0,80.569,80.569,80.562,80.569,31566.0
2017-10-05 11:25:00,116.05,116.06,116.04,116.05,26780.0,80.569,80.5759,80.562,80.569,26780.0
2017-10-05 11:30:00,116.05,116.06,116.04,116.06,6947.0,80.569,80.5759,80.562,80.5759,6947.0
2017-10-05 11:35:00,116.06,116.07,116.05,116.07,12707.0,80.5759,80.5828,80.569,80.5828,12707.0
2017-10-05 11:40:00,116.06,116.06,116.05,116.06,8052.0,80.5759,80.5759,80.569,80.5759,8052.0
2017-10-05 11:45:00,116.06,116.06,116.05,116.06,54233.0,80.5759,80.5759,80.569,80.5759,54233.0
2017-10-05 11:50:00,116.06,116.06,116.04,116.05,3090.0,80.5759,80.5759,80.562,80.569,3090.0
2017-10-05 11:55:00,116.05,116.05,116.02,116.03,10508.0,80.569,80.569,80.5481,80.5551,10508.0
2017-10-05 12:00:00,116.03,116.03,115.98,115.98,4134.0,80.5551,80.5551,80.5204,80.5204,4134.0
2017-10-05 12:05:00,115.99,115.99,115.98,115.98,215.0,80.5273,80.5273,80.5204,80.5204,215.0
2017-10-05 12:10:00,115.98,115.99,115.97,115.99,3114.0,80.5204,80.5273,80.5134,80.5273,3114.0
2017-10-05 12:15:00,116.0,116.0,115.98,115.99,15400.0,80.5342,80.5342,80.5204,80.5273,15400.0
2017-10-05 12:20:00,116.0,116.0,115.99,116.0,35870.0,80.5342,80.5342,80.5273,80.5342,35870.0
2017-10-05 12:25:00,116.0,116.04,115.98,115.99,12587.0,80.5342,80.562,80.5204,80.5273,12587.0
2017-10-05 12:30:00,115.99,115.99,115.97,115.98,3704.0,80.5273,80.5273,80.5134,80.5204,3704.0
2017-10-05 12:35:00,115.98,115.99,115.97,115.98,5562.0,80.5204,80.5273,80.5134,80.5204,5562.0
2017-10-05 12:40:00,115.98,115.99,115.97,115.98,8770.0,80.5204,80.5273,80.5134,80.5204,8770.0
2017-10-05 12:45:00,115.97,115.97,115.95,115.96,8529.0,80.5134,80.5134,80.4995,80.5065,8529.0
2017-10-05 12:50:00,115.94,115.96,115.94,115.96,3390.0,80.4926,80.5065,80.4926,80.5065,3390.0
2017-10-05 12:55:00,115.96,115.97,115.96,115.97,1200.0,80.5065,80.5134,80.5065,80.5134,1200.0
2017-10-05 13:00:00,115.97,115.99,115.96,115.99,1821.0,80.5134,80.5273,80.5065,80.5273,1821.0
2017-10-05 13:05:00,115.99,115.99,115.98,115.98,733.0,80.5273,80.5273,80.5204,80.5204,733.0
2017-10-05 13:10:00,115.99,115.99,115.97,115.97,2785.0,80.5273,80.5273,80.5134,80.5134,2785.0
2017-10-05 13:15:00,115.97,115.98,115.95,115.96,7274.0,80.5134,80.5204,80.4995,80.5065,7274.0
2017-10-05 13:20:00,115.96,115.96,115.95,115.96,5517.0,80.5065,80.5065,80.4995,80.5065,5517.0
2017-10-05 13:25:00,115.96,115.96,115.94,115.94,19800.0,80.5065,80.5065,80.4926,80.4926,19800.0
2017-10-05 13:30:00,115.94,115.95,115.94,115.95,23355.0,80.4926,80.4995,80.4926,80.4995,23355.0
2017-10-05 13:35:00,115.95,115.95,115.94,115.95,3425.0,80.4995,80.4995,80.4926,80.4995,3425.0
2017-10-05 13:40:00,115.95,115.96,115.94,115.96,49582.0,80.4995,80.5065,80.4926,80.5065,49582.0
2017-10-05 13:45:00,115.96,115.96,115.94,115.94,13450.0,80.5065,80.5065,80.4926,80.4926,13450.0
2017-10-05 13:50:00,115.94,115.95,115.93,115.95,10010.0,80.4926,80.4995,80.4856,80.4995,10010.0
2017-10-05 13:55:00,115.95,115.97,115.95,115.97,6975.0,80.4995,80.5134,80.4995,80.5134,6975.0
2017-10-05 14:00:00,115.96,115.97,115.95,115.95,9500.0,80.5065,80.5134,80.4995,80.4995,9500.0
2017-10-05 14:05:00,115.95,115.96,115.95,115.96,1723.0,80.4995,80.5065,80.4995,80.5065,1723.0
2017-10-05 14:10:00,115.96,115.97,115.95,115.97,6272.0,80.5065,80.5134,80.4995,80.5134,6272.0
2017-10-05 14:15:00,115.97,115.97,115.94,115.94,13744.0,80.5134,80.5134,80.4926,80.4926,13744.0
2017-10-05 14:20:00,115.95,115.95,115.94,115.95,5286.0,80.4995,80.4995,80.4926,80.4995,5286.0
2017-10-05 14:25:00,115.95,115.95,115.94,115.94,3015.0,80.4995,80.4995,80.4926,80.4926,3015.0
2017-10-05 14:30:00,115.94,115.94,115.93,115.93,1719.0,80.4926,80.4926,80.4856,80.4856,1719.0
2017-10-05 14:35:00,115.94,115.94,115.92,115.93,1470.0,80.4926,80.4926,80.4787,80.4856,1470.0
2017-10-05 14:40:00,115.93,115.93,115.92,115.92,324.0,80.4856,80.4856,80.4787,80.4787,324.0
2017-10-05 14:45:00,115.93,115.95,115.92,115.93,2862.0,80.4856,80.4995,80.4787,80.4856,2862.0
2017-10-05 14:50:00,115.93,115.93,115.92,115.93,4001.0,80.4856,80.4856,80.4787,80.4856,4001.0
2017-10-05 14:55:00,115.92,115.93,115.92,115.93,487.0,80.4787,80.4856,80.4787,80.4856,487.0
2017-10-05 15:00:00,115.93,115.93,115.92,115.93,232.0,80.4856,80.4856,80.4787,80.4856,232.0
2017-10-05 15:05:00,115.93,115.93,115.91,115.92,7575.0,80.4856,80.4856,80.4718,80.4787,7575.0
2017-10-05 15:10:00,115.92,115.95,115.91,115.94,23892.0,80.4787,80.4995,80.4718,80.4926,23892.0
2017-10-05 15:15:00,115.94,115.94,115.9,115.91,74594.0,80.4926,80.4926,80.4648,80.4718,74594.0
2017-10-05 15:20:00,115.91,115.91,115.9,115.91,4132.0,80.4718,80.4718,80.4648,80.4718,4132.0
2017-10-05 15:25:00,115.91,115.92,115.9,115.9,56591.0,80.4718,80.4787,80.4648,80.4648,56591.0
2017-10-05 15:30:00,115.9,115.95,115.9,115.94,15549.0,80.4648,80.4995,80.4648,80.4926,15549.0
2017-10-05 15:35:00,115.93,115.95,115.92,115.95,2305.0,80.4856,80.4995,80.4787,80.4995,2305.0
2017-10-05 15:40:00,115.95,115.95,115.92,115.93,3462.0,80.4995,80.4995,80.4787,80.4856,3462.0
2017-10-05 15:45:00,115.93,115.93,115.92,115.92,57912.0,80.4856,80.4856,80.4787,80.4787,57912.0
2017-10-05 15:50:00,115.92,115.97,115.92,115.97,36287.0,80.4787,80.5134,80.4787,80.5134,36287.0
2017-10-05 15:55:00,115.97,116.0,115.94,115.96,53168.0,80.5134,80.5342,80.4926,80.5065,53168.0
2017-10-06 09:30:00,115.74,115.74,115.6,115.63,76295.0,80.3537,80.3537,80.2565,80.2774,76295.0
2017-10-06 09:35:00,115.62,115.63,115.57,115.58,13044.0,80.2704,80.2774,80.2357,80.2427,13044.0
2017-10-06 09:40:00,115.57,115.63,115.57,115.63,7096.0,80.2357,80.2774,80.2357,80.2774,7096.0
2017-10-06 09:45:00,115.64,115.65,115.63,115.65,2756.0,80.2843,80.2913,80.2774,80.2913,2756.0
2017-10-06 09:50:00,115.65,115.65,115.61,115.61,8355.0,80.2913,80.2913,80.2635,80.2635,8355.0
2017-10-06 09:55:00,115.63,115.63,115.61,115.62,3673.0,80.2774,80.2774,80.2635,80.2704,3673.0
2017-10-06 10:00:00,115.62,115.63,115.6,115.62,7756.0,80.2704,80.2774,80.2565,80.2704,7756.0
2017-10-06 10:05:00,115.61,115.62,115.6,115.61,11389.0,80.2635,80.2704,80.2565,80.2635,11389.0
2017-10-06 10:10:00,115.61,115.62,115.6,115.61,3853.0,80.2635,80.2704,80.2565,80.2635,3853.0
2017-10-06 10:15:00,115.62,115.65,115.61,115.64,4555.0,80.2704,80.2913,80.2635,80.2843,4555.0
2017-10-06 10:20:00,115.65,115.66,115.62,115.63,41262.0,80.2913,80.2982,80.2704,80.2774,41262.0
2017-10-06 10:25:00,115.63,115.66,115.63,115.64,45893.0,80.2774,80.2982,80.2774,80.2843,45893.0
2017-10-06 10:30:00,115.65,115.66,115.63,115.65,23900.0,80.2913,80.2982,80.2774,80.2913,23900.0
2017-10-06 10:35:00,115.66,115.68,115.66,115.67,1604.0,80.2982,80.3121,80.2982,80.3051,1604.0
2017-10-06 10:40:00,115.67,115.67,115.64,115.66,4425.0,80.3051,80.3051,80.2843,80.2982,4425.0
2017-10-06 10:45:00,115.66,115.66,115.64,115.66,3691.0,80.2982,80.2982,80.2843,80.2982,3691.0
2017-10-06 10:50:00,115.65,115.67,115.64,115.65,4467.0,80.2913,80.3051,80.2843,80.2913,4467.0
2017-10-06 10:55:00,115.65,115.68,115.65,115.68,10336.0,80.2913,80.3121,80.2913,80.3121,10336.0
2017-10-06 11:00:00,115.67,115.7,115.67,115.69,10747.0,80.3051,80.326,80.3051,80.319,10747.0
2017-10-06 11:05:00,115.69,115.7,115.68,115.69,25075.0,80.319,80.326,80.3121,80.319,25075.0
2017-10-06 11:10:00,115.69,115.72,115.68,115.71,17081.0,80.319,80.3398,80.3121,80.3329,17081.0
2017-10-06 11:15:00,115.7,115.76,115.7,115.76,16317.0,80.326,80.3676,80.326,80.3676,16317.0
2017-10-06 11:20:00,115.75,115.79,115.74,115.78,7653.0,80.3607,80.3884,80.3537,80.3815,7653.0
2017-10-06 11:25:00,115.79,115.8,115.75,115.75,71278.0,80.3884,80.3954,80.3607,80.3607,71278.0
2017-10-06 11:30:00,115.75,115.77,115.74,115.77,3659.0,80.3607,80.3746,80.3537,80.3746,3659.0
2017-10-06 11:35:00,115.76,115.77,115.75,115.77,5269.0,80.3676,80.3746,80.3607,80.3746,5269.0
2017-10-06 11:40:00,115.76,115.78,115.76,115.78,1501.0,80.3676,80.3815,80.3676,80.3815,1501.0
2017-10-06 11:45:00,115.78,115.78,115.77,115.78,1054.0,80.3815,80.3815,80.3746,80.3815,1054.0
2017-10-06 11:50:00,115.78,115.78,115.74,115.77,83105.0,80.3815,80.3815,80.3537,80.3746,83105.0
2017-10-06 11:55:00,115.78,115.83,115.76,115.77,32805.0,80.3815,80.4162,80.3676,80.3746,32805.0
2017-10-06 12:00:00,115.76,115.78,115.76,115.78,689.0,80.3676,80.3815,80.3676,80.3815,689.0
2017-10-06 12:05:00,115.77,115.78,115.77,115.78,3550.0,80.3746,80.3815,80.3746,80.3815,3550.0
2017-10-06 12:10:00,115.79,115.8,115.77,115.78,5169.0,80.3884,80.3954,80.3746,80.3815,5169.0
2017-10-06 12:15:00,115.79,115.79,115.76,115.77,4705.0,80.3884,80.3884,80.3676,80.3746,4705.0
2017-10-06 12:20:00,115.77,115.77,115.76,115.76,10212.0,80.3746,80.3746,80.3676,80.3676,10212.0
2017-10-06 12:25:00,115.77,115.77,115.75,115.75,2100.0,80.3746,80.3746,80.3607,80.3607,2100.0
2017-10-06 12:30:00,115.75,115.77,115.74,115.76,6998.0,80.3607,80.3746,80.3537,80.3676,6998.0
2017-10-06 12:35:00,115.75,115.76,115.75,115.76,1920.0,80.3607,80.3676,80.3607,80.3676,1920.0
2017-10-06 12:40:00,115.75,115.8,115.75,115.8,10047.0,80.3607,80.3954,80.3607,80.3954,10047.0
2017-10-06 12:45:00,115.8,115.82,115.79,115.8,6100.0,80.3954,80.4093,80.3884,80.3954,6100.0
2017-10-06 12:50:00,115.8,115.81,115.79,115.8,2915.0,80.3954,80.4023,80.3884,80.3954,2915.0
2017-10-06 12:55:00,115.8,115.86,115.8,115.84,5100.0,80.3954,80.437,80.3954,80.4232,5100.0
2017-10-06 13:00:00,115.84,115.85,115.81,115.81,13469.0,80.4232,80.4301,80.4023,80.4023,13469.0
2017-10-06 13:05:00,115.82,115.84,115.81,115.84,3406.0,80.4093,80.4232,80.4023,80.4232,3406.0
2017-10-06 13:10:00,115.84,115.84,115.78,115.79,47426.0,80.4232,80.4232,80.3815,80.3884,47426.0
2017-10-06 13:15:00,115.78,115.83,115.78,115.82,2299.0,80.3815,80.4162,80.3815,80.4093,2299.0
2017-10-06 13:20:00,115.83,115.84,115.79,115.8,18023.0,80.4162,80.4232,80.3884,80.3954,18023.0
2017-10-06 13:25:00,115.79,115.79,115.74,115.74,31281.0,80.3884,80.3884,80.3537,80.3537,31281.0
2017-10-06 13:30:00,115.74,115.76,115.71,115.71,14818.0,80.3537,80.3676,80.3329,80.3329,14818.0
2017-10-06 13:35:00,115.71,115.72,115.7,115.71,13000.0,80.3329,80.3398,80.326,80.3329,13000.0
2017-10-06 13:40:00,115.72,115.74,115.71,115.73,12774.0,80.3398,80.3537,80.3329,80.3468,12774.0
2017-10-06 13:45:00,115.73,115.76,115.73,115.75,5269.0,80.3468,80.3676,80.3468,80.3607,5269.0
2017-10-06 13:50:00,115.74,115.75,115.73,115.74,6246.0,80.3537,80.3607,80.3468,80.3537,6246.0
2017-10-06 13:55:00,115.73,115.74,115.73,115.74,9214.0,80.3468,80.3537,80.3468,80.3537,9214.0
2017-10-06 14:00:00,115.73,115.74,115.73,115.73,10122.0,80.3468,80.3537,80.3468,80.3468,10122.0
2017-10-06 14:05:00,115.73,115.74,115.73,115.73,6000.0,80.3468,80.3537,80.3468,80.3468,6000.0
2017-10-06 14:10:00,115.74,115.77,115.73,115.77,5979.0,80.3537,80.3746,80.3468,80.3746,5979.0
2017-10-06 14:15:00,115.77,115.77,115.73,115.75,9397.0,80.3746,80.3746,80.3468,80.3607,9397.0
2017-10-06 14:20:00,115.74,115.74,115.71,115.71,3373.0,80.3537,80.3537,80.3329,80.3329,3373.0
2017-10-06 14:25:00,115.71,115.73,115.7,115.73,5287.0,80.3329,80.3468,80.326,80.3468,5287.0
2017-10-06 14:30:00,115.73,115.75,115.71,115.71,25625.0,80.3468,80.3607,80.3329,80.3329,25625.0
2017-10-06 14:35:00,115.72,115.76,115.71,115.74,28775.0,80.3398,80.3676,80.3329,80.3537,28775.0
2017-10-06 14:40:00,115.73,115.74,115.73,115.73,35697.0,80.3468,80.3537,80.3468,80.3468,35697.0
2017-10-06 14:45:00,115.73,115.74,115.73,115.74,2896.0,80.3468,80.3537,80.3468,80.3537,2896.0
2017-10-06 14:50:00,115.73,115.74,115.73,115.73,4601.0,80.3468,80.3537,80.3468,80.3468,4601.0
2017-10-06 14:55:00,115.73,115.74,115.72,115.73,32298.0,80.3468,80.3537,80.3398,80.3468,32298.0
2017-10-06 15:00:00,115.73,115.75,115.72,115.73,64230.0,80.3468,80.3607,80.3398,80.3468,64230.0
2017-10-06 15:05:00,115.73,115.73,115.72,115.73,2600.0,80.3468,80.3468,80.3398,80.3468,2600.0
2017-10-06 15:10:00,115.73,115.73,115.71,115.71,5225.0,80.3468,80.3468,80.3329,80.3329,5225.0
2017-10-06 15:15:00,115.72,115.77,115.71,115.76,9948.0,80.3398,80.3746,80.3329,80.3676,9948.0
2017-10-06 15:20:00,115.76,115.76,115.71,115.75,8499.0,80.3676,80.3676,80.3329,80.3607,8499.0
2017-10-06 15:25:00,115.75,115.75,115.72,115.73,4356.0,80.3607,80.3607,80.3398,80.3468,4356.0
2017-10-06 15:30:00,115.72,115.77,115.72,115.77,7612.0,80.3398,80.3746,80.3398,80.3746,7612.0
2017-10-06 15:35:00,115.77,115.77,115.75,115.75,10029.0,80.3746,80.3746,80.3607,80.3607,10029.0
2017-10-06 15:40:00,115.76,115.78,115.75,115.75,10779.0,80.3676,80.3815,80.3607,80.3607,10779.0
2017-10-06 15:45:00,115.75,115.76,115.74,115.75,7800.0,80.3607,80.3676,80.3537,80.3607,7800.0
2017-10-06 15:50:00,115.74,115.74,115.7,115.72,40514.0,80.3537,80.3537,80.326,80.3398,40514.0
2017-10-06 15:55:00,115.71,115.74,115.68,115.69,46726.0,80.3329,80.3537,80.3121,80.319,46726.0
2017-10-09 09:30:00,115.71,115.71,115.63,115.64,26808.0,80.3329,80.3329,80.2774,80.2843,26808.0
2017-10-09 09:35:00,115.67,115.68,115.64,115.65,3650.0,80.3051,80.3121,80.2843,80.2913,3650.0
2017-10-09 09:40:00,115.65,115.66,115.6,115.61,16349.0,80.2913,80.2982,80.2565,80.2635,16349.0
2017-10-09 09:45:00,115.6,115.61,115.58,115.6,14375.0,80.2565,80.2635,80.2427,80.2565,14375.0
2017-10-09 09:50:00,115.6,115.6,115.59,115.59,9447.0,80.2565,80.2565,80.2496,80.2496,9447.0
2017-10-09 09:55:00,115.59,115.59,115.56,115.57,57663.0,80.2496,80.2496,80.2288,80.2357,57663.0
2017-10-09 10:00:00,115.57,115.58,115.56,115.57,28319.0,80.2357,80.2427,80.2288,80.2357,28319.0
2017-10-09 10:05:00,115.57,115.57,115.53,115.54,14501.0,80.2357,80.2357,80.2079,80.2149,14501.0
2017-10-09 10:10:00,115.54,115.56,115.53,115.54,33681.0,80.2149,80.2288,80.2079,80.2149,33681.0
2017-10-09 10:15:00,115.54,115.55,115.53,115.54,17943.0,80.2149,80.2218,80.2079,80.2149,17943.0
2017-10-09 10:20:00,115.54,115.55,115.52,115.54,37276.0,80.2149,80.2218,80.201,80.2149,37276.0
2017-10-09 10:25:00,115.54,115.54,115.53,115.54,10015.0,80.2149,80.2149,80.2079,80.2149,10015.0
2017-10-09 10:30:00,115.54,115.54,115.53,115.54,8656.0,80.2149,80.2149,80.2079,80.2149,8656.0
2017-10-09 10:35:00,115.54,115.54,115.53,115.54,10098.0,80.2149,80.2149,80.2079,80.2149,10098.0
2017-10-09 10:40:00,115.54,115.54,115.53,115.54,9848.0,80.2149,80.2149,80.2079,80.2149,9848.0
2017-10-09 10:45:00,115.54,115.54,115.53,115.54,12029.0,80.2149,80.2149,80.2079,80.2149,12029.0
2017-10-09 10:50:00,115.54,115.54,115.53,115.53,7632.0,80.2149,80.2149,80.2079,80.2079,7632.0
2017-10-09 10:55:00,115.54,115.54,115.53,115.54,10270.0,80.2149,80.2149,80.2079,80.2149,10270.0
2017-10-09 11:00:00,115.54,115.54,115.52,115.53,19848.0,80.2149,80.2149,80.201,80.2079,19848.0
2017-10-09 11:05:00,115.53,115.53,115.52,115.53,9765.0,80.2079,80.2079,80.201,80.2079,9765.0
2017-10-09 11:10:00,115.53,115.53,115.51,115.52,12057.0,80.2079,80.2079,80.1941,80.201,12057.0
2017-10-09 11:15:00,115.52,115.52,115.51,115.51,11132.0,80.201,80.201,80.1941,80.1941,11132.0
2017-10-09 11:20:00,115.51,115.52,115.51,115.52,11665.0,80.1941,80.201,80.1941,80.201,11665.0
2017-10-09 11:25:00,115.52,115.54,115.51,115.54,23407.0,80.201,80.2149,80.1941,80.2149,23407.0
2017-10-09 11:30:00,115.54,115.55,115.53,115.55,14155.0,80.2149,80.2218,80.2079,80.2218,14155.0
2017-10-09 11:35:00,115.54,115.54,115.52,115.54,5473.0,80.2149,80.2149,80.201,80.2149,5473.0
2017-10-09 11:40:00,115.54,115.54,115.53,115.54,6263.0,80.2149,80.2149,80.2079,80.2149,6263.0
2017-10-09 11:45:00,115.54,115.54,115.53,115.53,9118.0,80.2149,80.2149,80.2079,80.2079,9118.0
2017-10-09 11:50:00,115.54,115.57,115.52,115.56,28184.0,80.2149,80.2357,80.201,80.2288,28184.0
2017-10-09 11:55:00,115.57,115.57,115.54,115.55,5459.0,80.2357,80.2357,80.2149,80.2218,5459.0
2017-10-09 12:00:00,115.55,115.55,115.54,115.54,6578.0,80.2218,80.2218,80.2149,80.2149,6578.0
2017-10-09 12:05:00,115.55,115.55,115.54,115.55,15997.0,80.2218,80.2218,80.2149,80.2218,15997.0
2017-10-09 12:10:00,115.55,115.55,115.54,115.55,8765.0,80.2218,80.2218,80.2149,80.2218,8765.0
2017-10-09 12:15:00,115.55,115.55,115.52,115.54,26785.0,80.2218,80.2218,80.201,80.2149,26785.0
2017-10-09 12:20:00,115.54,115.54,115.51,115.53,5535.0,80.2149,80.2149,80.1941,80.2079,5535.0
2017-10-09 12:25:00,115.53,115.53,115.5,115.52,8596.0,80.2079,80.2079,80.1871,80.201,8596.0
2017-10-09 12:30:00,115.52,115.52,115.51,115.52,8102.0,80.201,80.201,80.1941,80.201,8102.0
2017-10-09 12:35:00,115.52,115.52,115.51,115.52,4060.0,80.201,80.201,80.1941,80.201,4060.0
2017-10-09 12:40:00,115.52,115.53,115.51,115.53,19532.0,80.201,80.2079,80.1941,80.2079,19532.0
2017-10-09 12:45:00,115.53,115.56,115.52,115.54,4544.0,80.2079,80.2288,80.201,80.2149,4544.0
2017-10-09 12:50:00,115.54,115.55,115.53,115.55,15316.0,80.2149,80.2218,80.2079,80.2218,15316.0
2017-10-09 12:55:00,115.54,115.54,115.53,115.54,6300.0,80.2149,80.2149,80.2079,80.2149,6300.0
2017-10-09 13:00:00,115.54,115.54,115.53,115.54,9207.0,80.2149,80.2149,80.2079,80.2149,9207.0
2017-10-09 13:05:00,115.54,115.54,115.53,115.54,12644.0,80.2149,80.2149,80.2079,80.2149,12644.0
2017-10-09 13:10:00,115.54,115.54,115.53,115.54,6138.0,80.2149,80.2149,80.2079,80.2149,6138.0
2017-10-09 13:15:00,115.54,115.54,115.53,115.54,8388.0,80.2149,80.2149,80.2079,80.2149,8388.0
2017-10-09 13:20:00,115.54,115.56,115.53,115.55,21231.0,80.2149,80.2288,80.2079,80.2218,21231.0
2017-10-09 13:25:00,115.54,115.55,115.54,115.55,6390.0,80.2149,80.2218,80.2149,80.2218,6390.0
2017-10-09 13:30:00,115.55,115.55,115.53,115.54,5337.0,80.2218,80.2218,80.2079,80.2149,5337.0
2017-10-09 13:35:00,115.54,115.54,115.52,115.54,13445.0,80.2149,80.2149,80.201,80.2149,13445.0
2017-10-09 13:40:00,115.54,115.54,115.53,115.54,6047.0,80.2149,80.2149,80.2079,80.2149,6047.0
2017-10-09 13:45:00,115.53,115.54,115.52,115.53,13442.0,80.2079,80.2149,80.201,80.2079,13442.0
2017-10-09 13:50:00,115.54,115.54,115.53,115.54,4925.0,80.2149,80.2149,80.2079,80.2149,4925.0
2017-10-09 13:55:00,115.54,115.54,115.53,115.54,6500.0,80.2149,80.2149,80.2079,80.2149,6500.0
2017-10-09 14:00:00,115.54,115.54,115.51,115.53,21933.0,80.2149,80.2149,80.1941,80.2079,21933.0
2017-10-09 14:05:00,115.53,115.54,115.52,115.54,13243.0,80.2079,80.2149,80.201,80.2149,13243.0
2017-10-09 14:10:00,115.54,115.54,115.52,115.53,14368.0,80.2149,80.2149,80.201,80.2079,14368.0
2017-10-09 14:15:00,115.53,115.57,115.53,115.56,29798.0,80.2079,80.2357,80.2079,80.2288,29798.0
2017-10-09 14:20:00,115.58,115.59,115.55,115.57,10441.0,80.2427,80.2496,80.2218,80.2357,10441.0
2017-10-09 14:25:00,115.56,115.56,115.54,115.55,6803.0,80.2288,80.2288,80.2149,80.2218,6803.0
2017-10-09 14:30:00,115.53,115.56,115.53,115.56,15241.0,80.2079,80.2288,80.2079,80.2288,15241.0
2017-10-09 14:35:00,115.55,115.55,115.53,115.54,13215.0,80.2218,80.2218,80.2079,80.2149,13215.0
2017-10-09 14:40:00,115.54,115.55,115.52,115.52,9829.0,80.2149,80.2218,80.201,80.201,9829.0
2017-10-09 14:45:00,115.52,115.53,115.51,115.53,9474.0,80.201,80.2079,80.1941,80.2079,9474.0
2017-10-09 14:50:00,115.53,115.55,115.52,115.53,16000.0,80.2079,80.2218,80.201,80.2079,16000.0
2017-10-09 14:55:00,115.53,115.53,115.52,115.53,8480.0,80.2079,80.2079,80.201,80.2079,8480.0
2017-10-09 15:00:00,115.53,115.53,115.51,115.52,12627.0,80.2079,80.2079,80.1941,80.201,12627.0
2017-10-09 15:05:00,115.52,115.52,115.5,115.51,9977.0,80.201,80.201,80.1871,80.1941,9977.0
2017-10-09 15:10:00,115.5,115.54,115.49,115.51,18860.0,80.1871,80.2149,80.1802,80.1941,18860.0
2017-10-09 15:15:00,115.5,115.51,115.49,115.5,3675.0,80.1871,80.1941,80.1802,80.1871,3675.0
2017-10-09 15:20:00,115.5,115.52,115.49,115.51,23342.0,80.1871,80.201,80.1802,80.1941,23342.0
2017-10-09 15:25:00,115.51,115.52,115.49,115.51,10207.0,80.1941,80.201,80.1802,80.1941,10207.0
2017-10-09 15:30:00,115.51,115.53,115.5,115.52,14502.0,80.1941,80.2079,80.1871,80.201,14502.0
2017-10-09 15:35:00,115.51,115.53,115.5,115.51,17129.0,80.1941,80.2079,80.1871,80.1941,17129.0
2017-10-09 15:40:00,115.51,115.52,115.49,115.5,27118.0,80.1941,80.201,80.1802,80.1871,27118.0
2017-10-09 15:45:00,115.5,115.51,115.49,115.5,23754.0,80.1871,80.1941,80.1802,80.1871,23754.0
2017-10-09 15:50:00,115.5,115.5,115.49,115.49,31469.0,80.1871,80.1871,80.1802,80.1802,31469.0
2017-10-09 15:55:00,115.5,115.52,115.47,115.49,167970.0,80.1871,80.201,80.1663,80.1802,167970.0
2017-10-10 09:30:00,115.6,115.69,115.59,115.66,299557.0,80.2565,80.319,80.2496,80.2982,299557.0
2017-10-10 09:35:00,115.69,115.74,115.69,115.74,16935.0,80.319,80.3537,80.319,80.3537,16935.0
2017-10-10 09:40:00,115.8,115.8,115.78,115.78,1779.0,80.3954,80.3954,80.3815,80.3815,1779.0
2017-10-10 09:45:00,115.77,115.83,115.77,115.82,1881.0,80.3746,80.4162,80.3746,80.4093,1881.0
2017-10-10 09:50:00,115.84,115.87,115.83,115.85,6985.0,80.4232,80.444,80.4162,80.4301,6985.0
2017-10-10 09:55:00,115.85,115.87,115.85,115.86,7344.0,80.4301,80.444,80.4301,80.437,7344.0
2017-10-10 10:00:00,115.86,115.9,115.84,115.9,92876.0,80.437,80.4648,80.4232,80.4648,92876.0
2017-10-10 10:05:00,115.89,115.92,115.86,115.91,111554.0,80.4579,80.4787,80.437,80.4718,111554.0
2017-10-10 10:10:00,115.91,115.92,115.88,115.89,92275.0,80.4718,80.4787,80.4509,80.4579,92275.0
2017-10-10 10:15:00,115.9,115.9,115.86,115.87,78542.0,80.4648,80.4648,80.437,80.444,78542.0
2017-10-10 10:20:00,115.87,115.9,115.86,115.9,27836.0,80.444,80.4648,80.437,80.4648,27836.0
2017-10-10 10:25:00,115.9,115.91,115.87,115.91,6518.0,80.4648,80.4718,80.444,80.4718,6518.0
2017-10-10 10:30:00,115.9,115.91,115.89,115.9,11080.0,80.4648,80.4718,80.4579,80.4648,11080.0
2017-10-10 10:35:00,115.89,115.9,115.88,115.89,2100.0,80.4579,80.4648,80.4509,80.4579,2100.0
2017-10-10 10:40:00,115.88,115.89,115.88,115.89,595.0,80.4509,80.4579,80.4509,80.4579,595.0
2017-10-10 10:45:00,115.9,115.92,115.89,115.89,20836.0,80.4648,80.4787,80.4579,80.4579,20836.0
2017-10-10 10:50:00,115.9,115.92,115.89,115.92,133270.0,80.4648,80.4787,80.4579,80.4787,133270.0
2017-10-10 10:55:00,115.93,115.94,115.92,115.94,7306.0,80.4856,80.4926,80.4787,80.4926,7306.0
2017-10-10 11:00:00,115.94,115.94,115.91,115.92,37450.0,80.4926,80.4926,80.4718,80.4787,37450.0
2017-10-10 11:05:00,115.92,115.93,115.9,115.92,21543.0,80.4787,80.4856,80.4648,80.4787,21543.0
2017-10-10 11:10:00,115.91,115.92,115.89,115.89,42236.0,80.4718,80.4787,80.4579,80.4579,42236.0
2017-10-10 11:15:00,115.9,115.91,115.88,115.89,16584.0,80.4648,80.4718,80.4509,80.4579,16584.0
2017-10-10 11:20:00,115.9,115.9,115.88,115.89,29311.0,80.4648,80.4648,80.4509,80.4579,29311.0
2017-10-10 11:25:00,115.9,115.91,115.89,115.9,24510.0,80.4648,80.4718,80.4579,80.4648,24510.0
2017-10-10 11:30:00,115.91,115.91,115.9,115.9,14428.0,80.4718,80.4718,80.4648,80.4648,14428.0
2017-10-10 11:35:00,115.91,115.91,115.89,115.89,12372.0,80.4718,80.4718,80.4579,80.4579,12372.0
2017-10-10 11:40:00,115.91,115.92,115.9,115.91,31208.0,80.4718,80.4787,80.4648,80.4718,31208.0
2017-10-10 11:45:00,115.91,115.91,115.89,115.89,2300.0,80.4718,80.4718,80.4579,80.4579,2300.0
2017-10-10 11:50:00,115.89,115.9,115.89,115.89,5100.0,80.4579,80.4648,80.4579,80.4579,5100.0
2017-10-10 11:55:00,115.9,115.9,115.89,115.9,230.0,80.4648,80.4648,80.4579,80.4648,230.0
2017-10-10 12:00:00,115.89,115.91,115.89,115.9,1247.0,80.4579,80.4718,80.4579,80.4648,1247.0
2017-10-10 12:05:00,115.9,115.9,115.86,115.88,4814.0,80.4648,80.4648,80.437,80.4509,4814.0
2017-10-10 12:10:00,115.88,115.88,115.85,115.86,762.0,80.4509,80.4509,80.4301,80.437,762.0
2017-10-10 12:15:00,115.85,115.86,115.85,115.85,1000.0,80.4301,80.437,80.4301,80.4301,1000.0
2017-10-10 12:20:00,115.84,115.85,115.82,115.84,7375.0,80.4232,80.4301,80.4093,80.4232,7375.0
2017-10-10 12:25:00,115.83,115.84,115.82,115.83,23983.0,80.4162,80.4232,80.4093,80.4162,23983.0
2017-10-10 12:30:00,115.83,115.83,115.82,115.83,550.0,80.4162,80.4162,80.4093,80.4162,550.0
2017-10-10 12:35:00,115.82,115.83,115.81,115.83,6700.0,80.4093,80.4162,80.4023,80.4162,6700.0
2017-10-10 12:40:00,115.83,115.83,115.8,115.81,25900.0,80.4162,80.4162,80.3954,80.4023,25900.0
2017-10-10 12:45:00,115.81,115.82,115.81,115.82,800.0,80.4023,80.4093,80.4023,80.4093,800.0
2017-10-10 12:50:00,115.82,115.82,115.81,115.82,11365.0,80.4093,80.4093,80.4023,80.4093,11365.0
2017-10-10 12:55:00,115.82,115.82,115.81,115.81,600.0,80.4093,80.4093,80.4023,80.4023,600.0
2017-10-10 13:00:00,115.82,115.83,115.8,115.8,10862.0,80.4093,80.4162,80.3954,80.3954,10862.0
2017-10-10 13:05:00,115.81,115.84,115.81,115.84,7368.0,80.4023,80.4232,80.4023,80.4232,7368.0
2017-10-10 13:10:00,115.85,115.85,115.8,115.81,21493.0,80.4301,80.4301,80.3954,80.4023,21493.0
2017-10-10 13:15:00,115.82,115.85,115.82,115.84,1480.0,80.4093,80.4301,80.4093,80.4232,1480.0
2017-10-10 13:20:00,115.85,115.85,115.82,115.82,4381.0,80.4301,80.4301,80.4093,80.4093,4381.0
2017-10-10 13:25:00,115.82,115.84,115.82,115.82,2562.0,80.4093,80.4232,80.4093,80.4093,2562.0
2017-10-10 13:30:00,115.83,115.84,115.83,115.84,1324.0,80.4162,80.4232,80.4162,80.4232,1324.0
2017-10-10 13:35:00,115.84,115.85,115.81,115.82,8015.0,80.4232,80.4301,80.4023,80.4093,8015.0
2017-10-10 13:40:00,115.82,115.83,115.79,115.8,33243.0,80.4093,80.4162,80.3884,80.3954,33243.0
2017-10-10 13:45:00,115.8,115.83,115.79,115.81,2602.0,80.3954,80.4162,80.3884,80.4023,2602.0
2017-10-10 13:50:00,115.82,115.83,115.81,115.82,2064.0,80.4093,80.4162,80.4023,80.4093,2064.0
2017-10-10 13:55:00,115.83,115.83,115.77,115.78,7827.0,80.4162,80.4162,80.3746,80.3815,7827.0
2017-10-10 14:00:00,115.81,115.82,115.8,115.81,2311.0,80.4023,80.4093,80.3954,80.4023,2311.0
2017-10-10 14:05:00,115.8,115.83,115.8,115.81,3440.0,80.3954,80.4162,80.3954,80.4023,3440.0
2017-10-10 14:10:00,115.82,115.82,115.77,115.78,4282.0,80.4093,80.4093,80.3746,80.3815,4282.0
2017-10-10 14:15:00,115.78,115.79,115.76,115.76,4866.0,80.3815,80.3884,80.3676,80.3676,4866.0
2017-10-10 14:20:00,115.78,115.8,115.76,115.78,4599.0,80.3815,80.3954,80.3676,80.3815,4599.0
2017-10-10 14:25:00,115.78,115.78,115.77,115.78,1208.0,80.3815,80.3815,80.3746,80.3815,1208.0
2017-10-10 14:30:00,115.78,115.8,115.77,115.8,2194.0,80.3815,80.3954,80.3746,80.3954,2194.0
2017-10-10 14:35:00,115.79,115.81,115.77,115.8,8697.0,80.3884,80.4023,80.3746,80.3954,8697.0
2017-10-10 14:40:00,115.8,115.81,115.77,115.77,8539.0,80.3954,80.4023,80.3746,80.3746,8539.0
2017-10-10 14:45:00,115.78,115.78,115.76,115.78,5117.0,80.3815,80.3815,80.3676,80.3815,5117.0
2017-10-10 14:50:00,115.77,115.78,115.77,115.78,884.0,80.3746,80.3815,80.3746,80.3815,884.0
2017-10-10 14:55:00,115.77,115.78,115.77,115.78,2757.0,80.3746,80.3815,80.3746,80.3815,2757.0
2017-10-10 15:00:00,115.77,115.78,115.77,115.78,2755.0,80.3746,80.3815,80.3746,80.3815,2755.0
2017-10-10 15:05:00,115.78,115.78,115.77,115.78,2699.0,80.3815,80.3815,80.3746,80.3815,2699.0
2017-10-10 15:10:00,115.78,115.79,115.77,115.78,8799.0,80.3815,80.3884,80.3746,80.3815,8799.0
2017-10-10 15:15:00,115.79,115.8,115.78,115.78,4855.0,80.3884,80.3954,80.3815,80.3815,4855.0
2017-10-10 15:20:00,115.79,115.8,115.78,115.79,8338.0,80.3884,80.3954,80.3815,80.3884,8338.0
2017-10-10 15:25:00,115.79,115.79,115.76,115.77,3082.0,80.3884,80.3884,80.3676,80.3746,3082.0
2017-10-10 15:30:00,115.76,115.77,115.74,115.77,4250.0,80.3676,80.3746,80.3537,80.3746,4250.0
2017-10-10 15:35:00,115.77,115.8,115.75,115.78,15677.0,80.3746,80.3954,80.3607,80.3815,15677.0
2017-10-10 15:40:00,115.77,115.79,115.76,115.76,21079.0,80.3746,80.3884,80.3676,80.3676,21079.0
2017-10-10 15:45:00,115.76,115.77,115.74,115.75,21185.0,80.3676,80.3746,80.3537,80.3607,21185.0
2017-10-10 15:50:00,115.74,115.79,115.7,115.78,20700.0,80.3537,80.3884,80.326,80.3815,20700.0
2017-10-10 15:55:00,115.77,115.78,115.71,115.75,70341.0,80.3746,80.3815,80.3329,80.3607,70341.0
2017-10-11 09:30:00,115.8,115.89,115.78,115.89,24969.0,80.3954,80.4579,80.3815,80.4579,24969.0
2017-10-11 09:35:00,115.89,115.92,115.84,115.91,3725.0,80.4579,80.4787,80.4232,80.4718,3725.0
2017-10-11 09:40:00,115.91,115.92,115.83,115.87,42659.0,80.4718,80.4787,80.4162,80.444,42659.0
2017-10-11 09:45:00,115.85,115.86,115.78,115.85,12476.0,80.4301,80.437,80.3815,80.4301,12476.0
2017-10-11 09:50:00,115.84,115.85,115.79,115.83,14987.0,80.4232,80.4301,80.3884,80.4162,14987.0
2017-10-11 09:55:00,115.84,115.84,115.79,115.81,9943.0,80.4232,80.4232,80.3884,80.4023,9943.0
2017-10-11 10:00:00,115.81,115.87,115.79,115.87,16807.0,80.4023,80.444,80.3884,80.444,16807.0
2017-10-11 10:05:00,115.87,115.87,115.82,115.83,12050.0,80.444,80.444,80.4093,80.4162,12050.0
2017-10-11 10:10:00,115.84,115.85,115.82,115.85,11848.0,80.4232,80.4301,80.4093,80.4301,11848.0
2017-10-11 10:15:00,115.84,115.88,115.84,115.85,20101.0,80.4232,80.4509,80.4232,80.4301,20101.0
2017-10-11 10:20:00,115.85,115.87,115.84,115.86,10976.0,80.4301,80.444,80.4232,80.437,10976.0
2017-10-11 10:25:00,115.86,115.87,115.82,115.85,20128.0,80.437,80.444,80.4093,80.4301,20128.0
2017-10-11 10:30:00,115.85,115.86,115.82,115.86,9564.0,80.4301,80.437,80.4093,80.437,9564.0
2017-10-11 10:35:00,115.86,115.86,115.8,115.84,53957.0,80.437,80.437,80.3954,80.4232,53957.0
2017-10-11 10:40:00,115.84,115.84,115.8,115.81,15006.0,80.4232,80.4232,80.3954,80.4023,15006.0
2017-10-11 10:45:00,115.82,115.85,115.82,115.83,5817.0,80.4093,80.4301,80.4093,80.4162,5817.0
2017-10-11 10:50:00,115.82,115.85,115.82,115.84,18929.0,80.4093,80.4301,80.4093,80.4232,18929.0
2017-10-11 10:55:00,115.84,115.85,115.82,115.84,14480.0,80.4232,80.4301,80.4093,80.4232,14480.0
2017-10-11 11:00:00,115.84,115.88,115.83,115.87,15570.0,80.4232,80.4509,80.4162,80.444,15570.0
2017-10-11 11:05:00,115.88,115.92,115.86,115.92,24293.0,80.4509,80.4787,80.437,80.4787,24293.0
2017-10-11 11:10:00,115.92,115.94,115.91,115.91,12822.0,80.4787,80.4926,80.4718,80.4718,12822.0
2017-10-11 11:15:00,115.9,115.91,115.85,115.9,12873.0,80.4648,80.4718,80.4301,80.4648,12873.0
2017-10-11 11:20:00,115.89,115.9,115.83,115.87,29195.0,80.4579,80.4648,80.4162,80.444,29195.0
2017-10-11 11:25:00,115.88,115.91,115.87,115.89,13515.0,80.4509,80.4718,80.444,80.4579,13515.0
2017-10-11 11:30:00,115.88,115.89,115.86,115.88,7614.0,80.4509,80.4579,80.437,80.4509,7614.0
2017-10-11 11:35:00,115.88,115.88,115.84,115.84,9800.0,80.4509,80.4509,80.4232,80.4232,9800.0
2017-10-11 11:40:00,115.84,115.87,115.84,115.86,9485.0,80.4232,80.444,80.4232,80.437,9485.0
2017-10-11 11:45:00,115.87,115.88,115.82,115.85,25753.0,80.444,80.4509,80.4093,80.4301,25753.0
2017-10-11 11:50:00,115.84,115.87,115.84,115.87,9102.0,80.4232,80.444,80.4232,80.444,9102.0
2017-10-11 11:55:00,115.87,115.87,115.83,115.86,14428.0,80.444,80.444,80.4162,80.437,14428.0
2017-10-11 12:00:00,115.85,115.87,115.83,115.86,15928.0,80.4301,80.444,80.4162,80.437,15928.0
2017-10-11 12:05:00,115.87,115.9,115.86,115.89,11550.0,80.444,80.4648,80.437,80.4579,11550.0
2017-10-11 12:10:00,115.9,115.9,115.88,115.89,22499.0,80.4648,80.4648,80.4509,80.4579,22499.0
2017-10-11 12:15:00,115.89,115.9,115.88,115.89,14585.0,80.4579,80.4648,80.4509,80.4579,14585.0
2017-10-11 12:20:00,115.89,115.9,115.87,115.89,45967.0,80.4579,80.4648,80.444,80.4579,45967.0
2017-10-11 12:25:00,115.89,115.89,115.87,115.87,20743.0,80.4579,80.4579,80.444,80.444,20743.0
2017-10-11 12:30:00,115.87,115.89,115.87,115.88,22198.0,80.444,80.4579,80.444,80.4509,22198.0
2017-10-11 12:35:00,115.88,115.89,115.87,115.88,12027.0,80.4509,80.4579,80.444,80.4509,12027.0
2017-10-11 12:40:00,115.88,115.89,115.87,115.88,18596.0,80.4509,80.4579,80.444,80.4509,18596.0
2017-10-11 12:45:00,115.88,115.89,115.87,115.88,9202.0,80.4509,80.4579,80.444,80.4509,9202.0
2017-10-11 12:50:00,115.88,115.88,115.87,115.87,8094.0,80.4509,80.4509,80.444,80.444,8094.0
2017-10-11 12:55:00,115.87,115.88,115.86,115.87,11838.0,80.444,80.4509,80.437,80.444,11838.0
2017-10-11 13:00:00,115.87,115.88,115.86,115.86,10745.0,80.444,80.4509,80.437,80.437,10745.0
2017-10-11 13:05:00,115.86,115.9,115.86,115.9,11357.0,80.437,80.4648,80.437,80.4648,11357.0
2017-10-11 13:10:00,115.89,115.9,115.86,115.87,14196.0,80.4579,80.4648,80.437,80.444,14196.0
2017-10-11 13:15:00,115.87,115.88,115.85,115.88,16832.0,80.444,80.4509,80.4301,80.4509,16832.0
2017-10-11 13:20:00,115.88,115.88,115.87,115.87,10538.0,80.4509,80.4509,80.444,80.444,10538.0
2017-10-11 13:25:00,115.87,115.87,115.86,115.86,9269.0,80.444,80.444,80.437,80.437,9269.0
2017-10-11 13:30:00,115.87,115.88,115.86,115.88,12012.0,80.444,80.4509,80.437,80.4509,12012.0
2017-10-11 13:35:00,115.87,115.88,115.86,115.86,12488.0,80.444,80.4509,80.437,80.437,12488.0
2017-10-11 13:40:00,115.86,115.87,115.86,115.87,8459.0,80.437,80.444,80.437,80.444,8459.0
2017-10-11 13:45:00,115.87,115.87,115.86,115.86,8453.0,80.444,80.444,80.437,80.437,8453.0
2017-10-11 13:50:00,115.87,115.87,115.86,115.86,15370.0,80.444,80.444,80.437,80.437,15370.0
2017-10-11 13:55:00,115.86,115.87,115.86,115.86,7211.0,80.437,80.444,80.437,80.437,7211.0
2017-10-11 14:00:00,115.87,115.89,115.86,115.87,34769.0,80.444,80.4579,80.437,80.444,34769.0
2017-10-11 14:05:00,115.87,115.9,115.86,115.87,26909.0,80.444,80.4648,80.437,80.444,26909.0
2017-10-11 14:10:00,115.86,115.87,115.84,115.84,24079.0,80.437,80.444,80.4232,80.4232,24079.0
2017-10-11 14:15:00,115.84,115.88,115.84,115.86,58765.0,80.4232,80.4509,80.4232,80.437,58765.0
2017-10-11 14:20:00,115.86,115.87,115.83,115.87,45302.0,80.437,80.444,80.4162,80.444,45302.0
2017-10-11 14:25:00,115.87,115.87,115.83,115.84,18514.0,80.444,80.444,80.4162,80.4232,18514.0
2017-10-11 14:30:00,115.84,115.89,115.84,115.89,20360.0,80.4232,80.4579,80.4232,80.4579,20360.0
2017-10-11 14:35:00,115.88,115.89,115.88,115.88,12536.0,80.4509,80.4579,80.4509,80.4509,12536.0
2017-10-11 14:40:00,115.88,115.89,115.88,115.88,16574.0,80.4509,80.4579,80.4509,80.4509,16574.0
2017-10-11 14:45:00,115.89,115.91,115.88,115.88,17689.0,80.4579,80.4718,80.4509,80.4509,17689.0
2017-10-11 14:50:00,115.88,115.89,115.88,115.89,13599.0,80.4509,80.4579,80.4509,80.4579,13599.0
2017-10-11 14:55:00,115.89,115.9,115.84,115.88,167166.0,80.4579,80.4648,80.4232,80.4509,167166.0
2017-10-11 15:00:00,115.88,115.89,115.83,115.83,29279.0,80.4509,80.4579,80.4162,80.4162,29279.0
2017-10-11 15:05:00,115.84,115.88,115.82,115.88,39474.0,80.4232,80.4509,80.4093,80.4509,39474.0
2017-10-11 15:10:00,115.88,115.89,115.86,115.87,23397.0,80.4509,80.4579,80.437,80.444,23397.0
2017-10-11 15:15:00,115.87,115.88,115.87,115.88,40105.0,80.444,80.4509,80.444,80.4509,40105.0
2017-10-11 15:20:00,115.88,115.88,115.86,115.87,12431.0,80.4509,80.4509,80.437,80.444,12431.0
2017-10-11 15:25:00,115.87,115.88,115.86,115.88,219641.0,80.444,80.4509,80.437,80.4509,219641.0
2017-10-11 15:30:00,115.88,115.88,115.87,115.87,20813.0,80.4509,80.4509,80.444,80.444,20813.0
2017-10-11 15:35:00,115.88,115.89,115.86,115.87,32904.0,80.4509,80.4579,80.437,80.444,32904.0
2017-10-11 15:40:00,115.86,115.87,115.83,115.86,30481.0,80.437,80.444,80.4162,80.437,30481.0
2017-10-11 15:45:00,115.85,115.86,115.85,115.85,13831.0,80.4301,80.437,80.4301,80.4301,13831.0
2017-10-11 15:50:00,115.86,115.86,115.78,115.85,29293.0,80.437,80.437,80.3815,80.4301,29293.0
2017-10-11 15:55:00,115.86,115.89,115.85,115.87,70721.0,80.437,80.4579,80.4301,80.444,70721.0
2017-10-12 09:30:00,116.01,116.13,115.94,116.03,8807.0,80.5412,80.6245,80.4926,80.5551,8807.0
2017-10-12 09:35:00,116.11,116.11,116.04,116.07,5427.0,80.6106,80.6106,80.562,80.5828,5427.0
2017-10-12 09:40:00,116.06,116.07,116.05,116.07,10382.0,80.5759,80.5828,80.569,80.5828,10382.0
2017-10-12 09:45:00,116.07,116.07,116.05,116.06,19360.0,80.5828,80.5828,80.569,80.5759,19360.0
2017-10-12 09:50:00,116.07,116.07,116.04,116.06,25945.0,80.5828,80.5828,80.562,80.5759,25945.0
2017-10-12 09:55:00,116.07,116.07,116.04,116.05,3307.0,80.5828,80.5828,80.562,80.569,3307.0
2017-10-12 10:00:00,116.06,116.07,116.03,116.05,16405.0,80.5759,80.5828,80.5551,80.569,16405.0
2017-10-12 10:05:00,116.05,116.05,116.04,116.05,5839.0,80.569,80.569,80.562,80.569,5839.0
2017-10-12 10:10:00,116.05,116.05,116.04,116.05,1047.0,80.569,80.569,80.562,80.569,1047.0
2017-10-12 10:15:00,116.05,116.05,116.04,116.04,3769.0,80.569,80.569,80.562,80.562,3769.0
2017-10-12 10:20:00,116.05,116.05,116.04,116.05,576.0,80.569,80.569,80.562,80.569,576.0
2017-10-12 10:25:00,116.05,116.07,116.04,116.07,27837.0,80.569,80.5828,80.562,80.5828,27837.0
2017-10-12 10:30:00,116.07,116.07,116.04,116.06,12805.0,80.5828,80.5828,80.562,80.5759,12805.0
2017-10-12 10:35:00,116.05,116.08,116.05,116.06,4981.0,80.569,80.5898,80.569,80.5759,4981.0
2017-10-12 10:40:00,116.05,116.06,116.05,116.05,1700.0,80.569,80.5759,80.569,80.569,1700.0
2017-10-12 10:45:00,116.06,116.06,116.05,116.06,4891.0,80.5759,80.5759,80.569,80.5759,4891.0
2017-10-12 10:50:00,116.06,116.06,116.05,116.06,4213.0,80.5759,80.5759,80.569,80.5759,4213.0
2017-10-12 10:55:00,116.05,116.12,116.05,116.12,11130.0,80.569,80.6176,80.569,80.6176,11130.0
2017-10-12 11:00:00,116.1,116.12,116.08,116.09,9510.0,80.6037,80.6176,80.5898,80.5967,9510.0
2017-10-12 11:05:00,116.09,116.1,116.07,116.08,12787.0,80.5967,80.6037,80.5828,80.5898,12787.0
2017-10-12 11:10:00,116.07,116.08,116.05,116.05,4209.0,80.5828,80.5898,80.569,80.569,4209.0
2017-10-12 11:15:00,116.06,116.06,116.04,116.04,9483.0,80.5759,80.5759,80.562,80.562,9483.0
2017-10-12 11:20:00,116.04,116.05,116.04,116.05,3679.0,80.562,80.569,80.562,80.569,3679.0
2017-10-12 11:25:00,116.04,116.1,116.04,116.1,12060.0,80.562,80.6037,80.562,80.6037,12060.0
2017-10-12 11:30:00,116.09,116.1,116.08,116.09,4124.0,80.5967,80.6037,80.5898,80.5967,4124.0
2017-10-12 11:35:00,116.1,116.1,116.09,116.09,3447.0,80.6037,80.6037,80.5967,80.5967,3447.0
2017-10-12 11:40:00,116.09,116.1,116.08,116.09,1648.0,80.5967,80.6037,80.5898,80.5967,1648.0
2017-10-12 11:45:00,116.09,116.1,116.07,116.08,3354.0,80.5967,80.6037,80.5828,80.5898,3354.0
2017-10-12 11:50:00,116.07,116.08,116.04,116.05,6859.0,80.5828,80.5898,80.562,80.569,6859.0
2017-10-12 11:55:00,116.06,116.09,116.05,116.09,3905.0,80.5759,80.5967,80.569,80.5967,3905.0
2017-10-12 12:00:00,116.09,116.1,116.08,116.08,5498.0,80.5967,80.6037,80.5898,80.5898,5498.0
2017-10-12 12:05:00,116.08,116.1,116.08,116.09,1600.0,80.5898,80.6037,80.5898,80.5967,1600.0
2017-10-12 12:10:00,116.1,116.1,116.09,116.09,1001.0,80.6037,80.6037,80.5967,80.5967,1001.0
2017-10-12 12:15:00,116.09,116.1,116.08,116.1,6721.0,80.5967,80.6037,80.5898,80.6037,6721.0
2017-10-12 12:20:00,116.09,116.09,116.08,116.08,1578.0,80.5967,80.5967,80.5898,80.5898,1578.0
2017-10-12 12:25:00,116.08,116.08,116.04,116.05,12747.0,80.5898,80.5898,80.562,80.569,12747.0
2017-10-12 12:30:00,116.06,116.06,116.05,116.05,2011.0,80.5759,80.5759,80.569,80.569,2011.0
2017-10-12 12:35:00,116.05,116.06,116.05,116.06,1363.0,80.569,80.5759,80.569,80.5759,1363.0
2017-10-12 12:40:00,116.07,116.07,116.04,116.05,1109.0,80.5828,80.5828,80.562,80.569,1109.0
2017-10-12 12:45:00,116.04,116.04,116.01,116.02,4635.0,80.562,80.562,80.5412,80.5481,4635.0
2017-10-12 12:50:00,116.01,116.02,116.0,116.0,56856.0,80.5412,80.5481,80.5342,80.5342,56856.0
2017-10-12 12:55:00,116.0,116.01,115.98,116.0,16624.0,80.5342,80.5412,80.5204,80.5342,16624.0
2017-10-12 13:00:00,116.0,116.0,115.99,116.0,11100.0,80.5342,80.5342,80.5273,80.5342,11100.0
2017-10-12 13:05:00,116.0,116.01,115.99,116.0,4590.0,80.5342,80.5412,80.5273,80.5342,4590.0
2017-10-12 13:10:00,116.0,116.0,115.99,115.99,1363.0,80.5342,80.5342,80.5273,80.5273,1363.0
2017-10-12 13:15:00,116.0,116.0,115.99,116.0,1693.0,80.5342,80.5342,80.5273,80.5342,1693.0
2017-10-12 13:20:00,116.0,116.0,115.99,115.99,5063.0,80.5342,80.5342,80.5273,80.5273,5063.0
2017-10-12 13:25:00,116.0,116.02,116.0,116.01,22902.0,80.5342,80.5481,80.5342,80.5412,22902.0
2017-10-12 13:30:00,116.02,116.02,116.0,116.0,4229.0,80.5481,80.5481,80.5342,80.5342,4229.0
2017-10-12 13:35:00,116.01,116.02,116.0,116.02,3578.0,80.5412,80.5481,80.5342,80.5481,3578.0
2017-10-12 13:40:00,116.02,116.05,116.01,116.01,3308.0,80.5481,80.569,80.5412,80.5412,3308.0
2017-10-12 13:45:00,116.01,116.02,116.01,116.02,1733.0,80.5412,80.5481,80.5412,80.5481,1733.0
2017-10-12 13:50:00,116.03,116.04,116.03,116.04,2106.0,80.5551,80.562,80.5551,80.562,2106.0
2017-10-12 13:55:00,116.03,116.04,116.03,116.04,1571.0,80.5551,80.562,80.5551,80.562,1571.0
2017-10-12 14:00:00,116.03,116.04,116.01,116.04,7910.0,80.5551,80.562,80.5412,80.562,7910.0
2017-10-12 14:05:00,116.04,116.07,116.04,116.07,2391.0,80.562,80.5828,80.562,80.5828,2391.0
2017-10-12 14:10:00,116.06,116.07,116.05,116.06,3996.0,80.5759,80.5828,80.569,80.5759,3996.0
2017-10-12 14:15:00,116.06,116.06,116.04,116.05,7008.0,80.5759,80.5759,80.562,80.569,7008.0
2017-10-12 14:20:00,116.04,116.05,116.02,116.03,7393.0,80.562,80.569,80.5481,80.5551,7393.0
2017-10-12 14:25:00,116.03,116.04,116.0,116.0,15826.0,80.5551,80.562,80.5342,80.5342,15826.0
2017-10-12 14:30:00,116.01,116.02,116.0,116.0,11946.0,80.5412,80.5481,80.5342,80.5342,11946.0
2017-10-12 14:35:00,116.0,116.03,115.99,116.03,9883.0,80.5342,80.5551,80.5273,80.5551,9883.0
2017-10-12 14:40:00,116.03,116.06,116.02,116.06,7704.0,80.5551,80.5759,80.5481,80.5759,7704.0
2017-10-12 14:45:00,116.06,116.09,116.03,116.04,34184.0,80.5759,80.5967,80.5551,80.562,34184.0
2017-10-12 14:50:00,116.05,116.05,116.04,116.05,19733.0,80.569,80.569,80.562,80.569,19733.0
2017-10-12 14:55:00,116.05,116.05,116.04,116.05,7375.0,80.569,80.569,80.562,80.569,7375.0
2017-10-12 15:00:00,116.05,116.05,116.04,116.05,8017.0,80.569,80.569,80.562,80.569,8017.0
2017-10-12 15:05:00,116.04,116.05,116.04,116.05,13873.0,80.562,80.569,80.562,80.569,13873.0
2017-10-12 15:10:00,116.05,116.08,116.04,116.08,31082.0,80.569,80.5898,80.562,80.5898,31082.0
2017-10-12 15:15:00,116.08,116.08,116.05,116.07,18274.0,80.5898,80.5898,80.569,80.5828,18274.0
2017-10-12 15:20:00,116.08,116.08,116.07,116.07,18301.0,80.5898,80.5898,80.5828,80.5828,18301.0
2017-10-12 15:25:00,116.07,116.08,116.07,116.08,12926.0,80.5828,80.5898,80.5828,80.5898,12926.0
2017-10-12 15:30:00,116.08,116.09,116.07,116.09,22612.0,80.5898,80.5967,80.5828,80.5967,22612.0
2017-10-12 15:35:00,116.09,116.09,116.04,116.05,50443.0,80.5967,80.5967,80.562,80.569,50443.0
2017-10-12 15:40:00,116.05,116.08,116.04,116.05,45730.0,80.569,80.5898,80.562,80.569,45730.0
2017-10-12 15:45:00,116.05,116.05,116.04,116.05,28964.0,80.569,80.569,80.562,80.569,28964.0
2017-10-12 15:50:00,116.05,116.09,116.04,116.07,67565.0,80.569,80.5967,80.562,80.5828,67565.0
2017-10-12 15:55:00,116.07,116.14,116.05,116.1,189780.0,80.5828,80.6314,80.569,80.6037,189780.0
2017-10-13 09:30:00,116.32,116.34,116.27,116.33,91932.0,80.7564,80.7703,80.7217,80.7633,91932.0
2017-10-13 09:35:00,116.32,116.33,116.31,116.33,14025.0,80.7564,80.7633,80.7495,80.7633,14025.0
2017-10-13 09:40:00,116.33,116.33,116.31,116.32,12370.0,80.7633,80.7633,80.7495,80.7564,12370.0
2017-10-13 09:45:00,116.32,116.32,116.31,116.31,593.0,80.7564,80.7564,80.7495,80.7495,593.0
2017-10-13 09:50:00,116.31,116.32,116.3,116.31,20672.0,80.7495,80.7564,80.7425,80.7495,20672.0
2017-10-13 09:55:00,116.32,116.32,116.31,116.32,2689.0,80.7564,80.7564,80.7495,80.7564,2689.0
2017-10-13 10:00:00,116.31,116.32,116.28,116.32,100792.0,80.7495,80.7564,80.7286,80.7564,100792.0
2017-10-13 10:05:00,116.32,116.32,116.3,116.31,54271.0,80.7564,80.7564,80.7425,80.7495,54271.0
2017-10-13 10:10:00,116.3,116.31,116.27,116.3,32776.0,80.7425,80.7495,80.7217,80.7425,32776.0
2017-10-13 10:15:00,116.28,116.29,116.26,116.28,12347.0,80.7286,80.7356,80.7148,80.7286,12347.0
2017-10-13 10:20:00,116.28,116.31,116.27,116.31,15085.0,80.7286,80.7495,80.7217,80.7495,15085.0
2017-10-13 10:25:00,116.3,116.31,116.28,116.3,18721.0,80.7425,80.7495,80.7286,80.7425,18721.0
2017-10-13 10:30:00,116.31,116.31,116.3,116.3,9768.0,80.7495,80.7495,80.7425,80.7425,9768.0
2017-10-13 10:35:00,116.31,116.31,116.28,116.29,16622.0,80.7495,80.7495,80.7286,80.7356,16622.0
2017-10-13 10:40:00,116.29,116.31,116.29,116.31,7695.0,80.7356,80.7495,80.7356,80.7495,7695.0
2017-10-13 10:45:00,116.31,116.31,116.29,116.3,10867.0,80.7495,80.7495,80.7356,80.7425,10867.0
2017-10-13 10:50:00,116.3,116.32,116.3,116.32,9291.0,80.7425,80.7564,80.7425,80.7564,9291.0
2017-10-13 10:55:00,116.32,116.33,116.31,116.33,7686.0,80.7564,80.7633,80.7495,80.7633,7686.0
2017-10-13 11:00:00,116.33,116.34,116.32,116.33,14560.0,80.7633,80.7703,80.7564,80.7633,14560.0
2017-10-13 11:05:00,116.33,116.33,116.32,116.33,2079.0,80.7633,80.7633,80.7564,80.7633,2079.0
2017-10-13 11:10:00,116.33,116.34,116.33,116.34,11899.0,80.7633,80.7703,80.7633,80.7703,11899.0
2017-10-13 11:15:00,116.34,116.34,116.33,116.34,4781.0,80.7703,80.7703,80.7633,80.7703,4781.0
2017-10-13 11:20:00,116.34,116.35,116.33,116.35,4914.0,80.7703,80.7772,80.7633,80.7772,4914.0
2017-10-13 11:25:00,116.35,116.37,116.34,116.36,7721.0,80.7772,80.7911,80.7703,80.7842,7721.0
2017-10-13 11:30:00,116.35,116.37,116.35,116.36,5455.0,80.7772,80.7911,80.7772,80.7842,5455.0
2017-10-13 11:35:00,116.36,116.37,116.36,116.36,2325.0,80.7842,80.7911,80.7842,80.7842,2325.0
2017-10-13 11:40:00,116.37,116.37,116.34,116.34,6068.0,80.7911,80.7911,80.7703,80.7703,6068.0
2017-10-13 11:45:00,116.36,116.37,116.35,116.36,5114.0,80.7842,80.7911,80.7772,80.7842,5114.0
2017-10-13 11:50:00,116.36,116.37,116.33,116.35,24274.0,80.7842,80.7911,80.7633,80.7772,24274.0
2017-10-13 11:55:00,116.35,116.36,116.35,116.35,2712.0,80.7772,80.7842,80.7772,80.7772,2712.0
2017-10-13 12:00:00,116.35,116.36,116.35,116.36,428.0,80.7772,80.7842,80.7772,80.7842,428.0
2017-10-13 12:05:00,116.36,116.38,116.36,116.38,5253.0,80.7842,80.7981,80.7842,80.7981,5253.0
2017-10-13 12:10:00,116.37,116.38,116.37,116.38,6642.0,80.7911,80.7981,80.7911,80.7981,6642.0
2017-10-13 12:15:00,116.38,116.38,116.37,116.38,8570.0,80.7981,80.7981,80.7911,80.7981,8570.0
2017-10-13 12:20:00,116.38,116.38,116.37,116.38,4537.0,80.7981,80.7981,80.7911,80.7981,4537.0
2017-10-13 12:25:00,116.38,116.38,116.35,116.37,10205.0,80.7981,80.7981,80.7772,80.7911,10205.0
2017-10-13 12:30:00,116.37,116.37,116.36,116.36,4700.0,80.7911,80.7911,80.7842,80.7842,4700.0
2017-10-13 12:35:00,116.35,116.36,116.34,116.35,18703.0,80.7772,80.7842,80.7703,80.7772,18703.0
2017-10-13 12:40:00,116.36,116.36,116.34,116.34,6856.0,80.7842,80.7842,80.7703,80.7703,6856.0
2017-10-13 12:45:00,116.34,116.35,116.33,116.35,15788.0,80.7703,80.7772,80.7633,80.7772,15788.0
2017-10-13 12:50:00,116.34,116.36,116.34,116.36,4910.0,80.7703,80.7842,80.7703,80.7842,4910.0
2017-10-13 12:55:00,116.36,116.36,116.35,116.36,4003.0,80.7842,80.7842,80.7772,80.7842,4003.0
2017-10-13 13:00:00,116.37,116.37,116.36,116.37,1400.0,80.7911,80.7911,80.7842,80.7911,1400.0
2017-10-13 13:05:00,116.37,116.38,116.35,116.35,10026.0,80.7911,80.7981,80.7772,80.7772,10026.0
2017-10-13 13:10:00,116.36,116.37,116.35,116.37,14919.0,80.7842,80.7911,80.7772,80.7911,14919.0
2017-10-13 13:15:00,116.38,116.39,116.37,116.38,2868.0,80.7981,80.805,80.7911,80.7981,2868.0
2017-10-13 13:20:00,116.38,116.39,116.38,116.38,16318.0,80.7981,80.805,80.7981,80.7981,16318.0
2017-10-13 13:25:00,116.39,116.42,116.39,116.42,2125.0,80.805,80.8258,80.805,80.8258,2125.0
2017-10-13 13:30:00,116.41,116.42,116.38,116.39,7887.0,80.8189,80.8258,80.7981,80.805,7887.0
2017-10-13 13:35:00,116.4,116.4,116.39,116.4,2965.0,80.8119,80.8119,80.805,80.8119,2965.0
2017-10-13 13:40:00,116.4,116.43,116.39,116.42,21660.0,80.8119,80.8328,80.805,80.8258,21660.0
2017-10-13 13:45:00,116.42,116.44,116.42,116.44,8454.0,80.8258,80.8397,80.8258,80.8397,8454.0
2017-10-13 13:50:00,116.44,116.45,116.42,116.44,9056.0,80.8397,80.8467,80.8258,80.8397,9056.0
2017-10-13 13:55:00,116.44,116.45,116.43,116.45,16582.0,80.8397,80.8467,80.8328,80.8467,16582.0
2017-10-13 14:00:00,116.46,116.47,116.43,116.45,12105.0,80.8536,80.8605,80.8328,80.8467,12105.0
2017-10-13 14:05:00,116.44,116.46,116.43,116.45,3713.0,80.8397,80.8536,80.8328,80.8467,3713.0
2017-10-13 14:10:00,116.45,116.46,116.41,116.41,7623.0,80.8467,80.8536,80.8189,80.8189,7623.0
2017-10-13 14:15:00,116.4,116.43,116.4,116.41,16747.0,80.8119,80.8328,80.8119,80.8189,16747.0
2017-10-13 14:20:00,116.41,116.41,116.39,116.41,13920.0,80.8189,80.8189,80.805,80.8189,13920.0
2017-10-13 14:25:00,116.41,116.42,116.4,116.41,10289.0,80.8189,80.8258,80.8119,80.8189,10289.0
2017-10-13 14:30:00,116.41,116.42,116.39,116.41,7063.0,80.8189,80.8258,80.805,80.8189,7063.0
2017-10-13 14:35:00,116.42,116.42,116.38,116.42,6220.0,80.8258,80.8258,80.7981,80.8258,6220.0
2017-10-13 14:40:00,116.42,116.43,116.41,116.42,3916.0,80.8258,80.8328,80.8189,80.8258,3916.0
2017-10-13 14:45:00,116.41,116.42,116.38,116.39,10827.0,80.8189,80.8258,80.7981,80.805,10827.0
2017-10-13 14:50:00,116.4,116.42,116.39,116.4,7829.0,80.8119,80.8258,80.805,80.8119,7829.0
2017-10-13 14:55:00,116.39,116.42,116.39,116.41,3156.0,80.805,80.8258,80.805,80.8189,3156.0
2017-10-13 15:00:00,116.42,116.43,116.39,116.39,9766.0,80.8258,80.8328,80.805,80.805,9766.0
2017-10-13 15:05:00,116.39,116.42,116.38,116.42,3097.0,80.805,80.8258,80.7981,80.8258,3097.0
2017-10-13 15:10:00,116.41,116.41,116.39,116.4,9851.0,80.8189,80.8189,80.805,80.8119,9851.0
2017-10-13 15:15:00,116.4,116.43,116.4,116.42,8428.0,80.8119,80.8328,80.8119,80.8258,8428.0
2017-10-13 15:20:00,116.43,116.45,116.42,116.44,5932.0,80.8328,80.8467,80.8258,80.8397,5932.0
2017-10-13 15:25:00,116.44,116.45,116.43,116.44,14285.0,80.8397,80.8467,80.8328,80.8397,14285.0
2017-10-13 15:30:00,116.43,116.43,116.42,116.42,11035.0,80.8328,80.8328,80.8258,80.8258,11035.0
2017-10-13 15:35:00,116.43,116.44,116.41,116.42,33601.0,80.8328,80.8397,80.8189,80.8258,33601.0
2017-10-13 15:40:00,116.43,116.46,116.42,116.43,29138.0,80.8328,80.8536,80.8258,80.8328,29138.0
2017-10-13 15:45:00,116.44,116.46,116.43,116.45,22064.0,80.8397,80.8536,80.8328,80.8467,22064.0
2017-10-13 15:50:00,116.45,116.46,116.44,116.46,86109.0,80.8467,80.8536,80.8397,80.8536,86109.0
2017-10-13 15:55:00,116.46,116.46,116.44,116.45,71813.0,80.8536,80.8536,80.8397,80.8467,71813.0
2017-10-16 09:30:00,116.06,116.34,116.06,116.33,26592.0,80.5759,80.7703,80.5759,80.7633,26592.0
2017-10-16 09:35:00,116.33,116.34,116.27,116.27,37965.0,80.7633,80.7703,80.7217,80.7217,37965.0
2017-10-16 09:40:00,116.27,116.3,116.25,116.25,94903.0,80.7217,80.7425,80.7078,80.7078,94903.0
2017-10-16 09:45:00,116.24,116.28,116.23,116.25,43615.0,80.7009,80.7286,80.6939,80.7078,43615.0
2017-10-16 09:50:00,116.24,116.25,116.21,116.23,6612.0,80.7009,80.7078,80.68,80.6939,6612.0
2017-10-16 09:55:00,116.23,116.24,116.23,116.23,1043.0,80.6939,80.7009,80.6939,80.6939,1043.0
2017-10-16 10:00:00,116.23,116.24,116.21,116.23,24655.0,80.6939,80.7009,80.68,80.6939,24655.0
2017-10-16 10:05:00,116.22,116.22,116.2,116.22,29856.0,80.687,80.687,80.6731,80.687,29856.0
2017-10-16 10:10:00,116.21,116.24,116.21,116.22,4923.0,80.68,80.7009,80.68,80.687,4923.0
2017-10-16 10:15:00,116.23,116.23,116.19,116.19,14567.0,80.6939,80.6939,80.6662,80.6662,14567.0
2017-10-16 10:20:00,116.2,116.21,116.18,116.18,26100.0,80.6731,80.68,80.6592,80.6592,26100.0
2017-10-16 10:25:00,116.19,116.2,116.18,116.2,670.0,80.6662,80.6731,80.6592,80.6731,670.0
2017-10-16 10:30:00,116.2,116.22,116.19,116.21,4667.0,80.6731,80.687,80.6662,80.68,4667.0
2017-10-16 10:35:00,116.22,116.22,116.2,116.2,4328.0,80.687,80.687,80.6731,80.6731,4328.0
2017-10-16 10:40:00,116.2,116.24,116.19,116.23,18175.0,80.6731,80.7009,80.6662,80.6939,18175.0
2017-10-16 10:45:00,116.23,116.24,116.22,116.23,4161.0,80.6939,80.7009,80.687,80.6939,4161.0
2017-10-16 10:50:00,116.22,116.24,116.2,116.24,45623.0,80.687,80.7009,80.6731,80.7009,45623.0
2017-10-16 10:55:00,116.24,116.25,116.22,116.22,4045.0,80.7009,80.7078,80.687,80.687,4045.0
2017-10-16 11:00:00,116.22,116.24,116.21,116.23,3990.0,80.687,80.7009,80.68,80.6939,3990.0
2017-10-16 11:05:00,116.22,116.23,116.22,116.23,7063.0,80.687,80.6939,80.687,80.6939,7063.0
2017-10-16 11:10:00,116.22,116.23,116.22,116.22,3967.0,80.687,80.6939,80.687,80.687,3967.0
2017-10-16 11:15:00,116.22,116.23,116.21,116.21,12786.0,80.687,80.6939,80.68,80.68,12786.0
2017-10-16 11:20:00,116.22,116.24,116.2,116.23,26312.0,80.687,80.7009,80.6731,80.6939,26312.0
2017-10-16 11:25:00,116.23,116.25,116.22,116.25,40125.0,80.6939,80.7078,80.687,80.7078,40125.0
2017-10-16 11:30:00,116.25,116.25,116.22,116.23,27584.0,80.7078,80.7078,80.687,80.6939,27584.0
2017-10-16 11:35:00,116.23,116.24,116.2,116.22,31886.0,80.6939,80.7009,80.6731,80.687,31886.0
2017-10-16 11:40:00,116.23,116.26,116.23,116.25,15055.0,80.6939,80.7148,80.6939,80.7078,15055.0
2017-10-16 11:45:00,116.26,116.29,116.25,116.29,8885.0,80.7148,80.7356,80.7078,80.7356,8885.0
2017-10-16 11:50:00,116.3,116.3,116.28,116.29,2656.0,80.7425,80.7425,80.7286,80.7356,2656.0
2017-10-16 11:55:00,116.28,116.31,116.28,116.29,9778.0,80.7286,80.7495,80.7286,80.7356,9778.0
2017-10-16 12:00:00,116.28,116.3,116.27,116.3,8125.0,80.7286,80.7425,80.7217,80.7425,8125.0
2017-10-16 12:05:00,116.3,116.3,116.29,116.3,2470.0,80.7425,80.7425,80.7356,80.7425,2470.0
2017-10-16 12:10:00,116.3,116.3,116.27,116.28,4613.0,80.7425,80.7425,80.7217,80.7286,4613.0
2017-10-16 12:15:00,116.28,116.28,116.24,116.24,1539.0,80.7286,80.7286,80.7009,80.7009,1539.0
2017-10-16 12:20:00,116.24,116.25,116.24,116.25,1148.0,80.7009,80.7078,80.7009,80.7078,1148.0
2017-10-16 12:25:00,116.25,116.25,116.23,116.23,1596.0,80.7078,80.7078,80.6939,80.6939,1596.0
2017-10-16 12:30:00,116.23,116.28,116.23,116.28,5389.0,80.6939,80.7286,80.6939,80.7286,5389.0
2017-10-16 12:35:00,116.27,116.28,116.27,116.27,2668.0,80.7217,80.7286,80.7217,80.7217,2668.0
2017-10-16 12:40:00,116.27,116.28,116.26,116.27,3535.0,80.7217,80.7286,80.7148,80.7217,3535.0
2017-10-16 12:45:00,116.27,116.27,116.25,116.25,4753.0,80.7217,80.7217,80.7078,80.7078,4753.0
2017-10-16 12:50:00,116.25,116.27,116.25,116.26,888.0,80.7078,80.7217,80.7078,80.7148,888.0
2017-10-16 12:55:00,116.26,116.26,116.25,116.25,1884.0,80.7148,80.7148,80.7078,80.7078,1884.0
2017-10-16 13:00:00,116.26,116.27,116.25,116.25,1611.0,80.7148,80.7217,80.7078,80.7078,1611.0
2017-10-16 13:05:00,116.25,116.27,116.25,116.27,2839.0,80.7078,80.7217,80.7078,80.7217,2839.0
2017-10-16 13:10:00,116.28,116.28,116.27,116.28,2200.0,80.7286,80.7286,80.7217,80.7286,2200.0
2017-10-16 13:15:00,116.28,116.3,116.24,116.24,7945.0,80.7286,80.7425,80.7009,80.7009,7945.0
2017-10-16 13:20:00,116.24,116.24,116.22,116.22,3866.0,80.7009,80.7009,80.687,80.687,3866.0
2017-10-16 13:25:00,116.24,116.24,116.22,116.22,1915.0,80.7009,80.7009,80.687,80.687,1915.0
2017-10-16 13:30:00,116.23,116.23,116.21,116.22,4035.0,80.6939,80.6939,80.68,80.687,4035.0
2017-10-16 13:35:00,116.22,116.25,116.22,116.25,5623.0,80.687,80.7078,80.687,80.7078,5623.0
2017-10-16 13:40:00,116.26,116.27,116.26,116.27,2245.0,80.7148,80.7217,80.7148,80.7217,2245.0
2017-10-16 13:45:00,116.27,116.28,116.27,116.28,1604.0,80.7217,80.7286,80.7217,80.7286,1604.0
2017-10-16 13:50:00,116.28,116.28,116.25,116.25,3749.0,80.7286,80.7286,80.7078,80.7078,3749.0
2017-10-16 13:55:00,116.25,116.25,116.24,116.24,1148.0,80.7078,80.7078,80.7009,80.7009,1148.0
2017-10-16 14:00:00,116.27,116.27,116.25,116.26,2200.0,80.7217,80.7217,80.7078,80.7148,2200.0
2017-10-16 14:05:00,116.25,116.27,116.25,116.26,2600.0,80.7078,80.7217,80.7078,80.7148,2600.0
2017-10-16 14:10:00,116.25,116.3,116.22,116.22,17304.0,80.7078,80.7425,80.687,80.687,17304.0
2017-10-16 14:15:00,116.23,116.27,116.22,116.26,22263.0,80.6939,80.7217,80.687,80.7148,22263.0
2017-10-16 14:20:00,116.26,116.29,116.26,116.29,12017.0,80.7148,80.7356,80.7148,80.7356,12017.0
2017-10-16 14:25:00,116.29,116.29,116.26,116.27,13210.0,80.7356,80.7356,80.7148,80.7217,13210.0
2017-10-16 14:30:00,116.27,116.28,116.23,116.27,11523.0,80.7217,80.7286,80.6939,80.7217,11523.0
2017-10-16 14:35:00,116.27,116.27,116.24,116.25,4134.0,80.7217,80.7217,80.7009,80.7078,4134.0
2017-10-16 14:40:00,116.25,116.25,116.22,116.22,8531.0,80.7078,80.7078,80.687,80.687,8531.0
2017-10-16 14:45:00,116.22,116.22,116.2,116.22,1910.0,80.687,80.687,80.6731,80.687,1910.0
2017-10-16 14:50:00,116.21,116.22,116.19,116.2,4444.0,80.68,80.687,80.6662,80.6731,4444.0
2017-10-16 14:55:00,116.19,116.2,116.18,116.19,2097.0,80.6662,80.6731,80.6592,80.6662,2097.0
2017-10-16 15:00:00,116.18,116.19,116.16,116.16,2214.0,80.6592,80.6662,80.6453,80.6453,2214.0
2017-10-16 15:05:00,116.16,116.18,116.16,116.18,11075.0,80.6453,80.6592,80.6453,80.6592,11075.0
2017-10-16 15:10:00,116.19,116.22,116.18,116.21,4799.0,80.6662,80.687,80.6592,80.68,4799.0
2017-10-16 15:15:00,116.21,116.23,116.21,116.22,2626.0,80.68,80.6939,80.68,80.687,2626.0
2017-10-16 15:20:00,116.21,116.25,116.21,116.25,2137.0,80.68,80.7078,80.68,80.7078,2137.0
2017-10-16 15:25:00,116.25,116.26,116.23,116.23,14900.0,80.7078,80.7148,80.6939,80.6939,14900.0
2017-10-16 15:30:00,116.24,116.26,116.23,116.26,6769.0,80.7009,80.7148,80.6939,80.7148,6769.0
2017-10-16 15:35:00,116.26,116.27,116.25,116.26,21387.0,80.7148,80.7217,80.7078,80.7148,21387.0
2017-10-16 15:40:00,116.26,116.26,116.24,116.25,6133.0,80.7148,80.7148,80.7009,80.7078,6133.0
2017-10-16 15:45:00,116.26,116.26,116.23,116.25,6407.0,80.7148,80.7148,80.6939,80.7078,6407.0
2017-10-16 15:50:00,116.25,116.25,116.23,116.23,8799.0,80.7078,80.7078,80.6939,80.6939,8799.0
2017-10-16 15:55:00,116.24,116.25,116.2,116.22,42152.0,80.7009,80.7078,80.6731,80.687,42152.0
2017-10-17 09:30:00,116.28,116.28,116.13,116.16,106364.0,80.7286,80.7286,80.6245,80.6453,106364.0
2017-10-17 09:35:00,116.15,116.18,116.13,116.15,26863.0,80.6384,80.6592,80.6245,80.6384,26863.0
2017-10-17 09:40:00,116.14,116.15,116.14,116.15,2828.0,80.6314,80.6384,80.6314,80.6384,2828.0
2017-10-17 09:45:00,116.16,116.18,116.15,116.17,8461.0,80.6453,80.6592,80.6384,80.6523,8461.0
2017-10-17 09:50:00,116.16,116.16,116.14,116.14,3465.0,80.6453,80.6453,80.6314,80.6314,3465.0
2017-10-17 09:55:00,116.14,116.16,116.13,116.16,600.0,80.6314,80.6453,80.6245,80.6453,600.0
2017-10-17 10:00:00,116.17,116.19,116.13,116.19,7134.0,80.6523,80.6662,80.6245,80.6662,7134.0
2017-10-17 10:05:00,116.18,116.18,116.15,116.16,1668.0,80.6592,80.6592,80.6384,80.6453,1668.0
2017-10-17 10:10:00,116.15,116.16,116.15,116.16,3629.0,80.6384,80.6453,80.6384,80.6453,3629.0
2017-10-17 10:15:00,116.15,116.16,116.14,116.16,1692.0,80.6384,80.6453,80.6314,80.6453,1692.0
2017-10-17 10:20:00,116.16,116.16,116.15,116.15,1804.0,80.6453,80.6453,80.6384,80.6384,1804.0
2017-10-17 10:25:00,116.14,116.16,116.14,116.16,4991.0,80.6314,80.6453,80.6314,80.6453,4991.0
2017-10-17 10:30:00,116.15,116.19,116.15,116.19,8859.0,80.6384,80.6662,80.6384,80.6662,8859.0
2017-10-17 10:35:00,116.18,116.2,116.18,116.19,2338.0,80.6592,80.6731,80.6592,80.6662,2338.0
2017-10-17 10:40:00,116.2,116.21,116.19,116.2,10640.0,80.6731,80.68,80.6662,80.6731,10640.0
2017-10-17 10:45:00,116.19,116.24,116.17,116.21,37084.0,80.6662,80.7009,80.6523,80.68,37084.0
2017-10-17 10:50:00,116.21,116.22,116.2,116.22,5120.0,80.68,80.687,80.6731,80.687,5120.0
2017-10-17 10:55:00,116.21,116.22,116.2,116.21,2618.0,80.68,80.687,80.6731,80.68,2618.0
2017-10-17 11:00:00,116.21,116.21,116.19,116.2,1942.0,80.68,80.68,80.6662,80.6731,1942.0
2017-10-17 11:05:00,116.2,116.23,116.19,116.23,6580.0,80.6731,80.6939,80.6662,80.6939,6580.0
2017-10-17 11:10:00,116.25,116.25,116.2,116.23,7071.0,80.7078,80.7078,80.6731,80.6939,7071.0
2017-10-17 11:15:00,116.25,116.25,116.23,116.25,3462.0,80.7078,80.7078,80.6939,80.7078,3462.0
2017-10-17 11:20:00,116.24,116.27,116.23,116.26,8409.0,80.7009,80.7217,80.6939,80.7148,8409.0
2017-10-17 11:25:00,116.27,116.27,116.26,116.27,5343.0,80.7217,80.7217,80.7148,80.7217,5343.0
2017-10-17 11:30:00,116.27,116.28,116.26,116.28,8562.0,80.7217,80.7286,80.7148,80.7286,8562.0
2017-10-17 11:35:00,116.28,116.28,116.27,116.28,6548.0,80.7286,80.7286,80.7217,80.7286,6548.0
2017-10-17 11:40:00,116.28,116.28,116.25,116.28,102530.0,80.7286,80.7286,80.7078,80.7286,102530.0
2017-10-17 11:45:00,116.28,116.28,116.27,116.28,6526.0,80.7286,80.7286,80.7217,80.7286,6526.0
2017-10-17 11:50:00,116.28,116.28,116.23,116.23,10321.0,80.7286,80.7286,80.6939,80.6939,10321.0
2017-10-17 11:55:00,116.23,116.27,116.22,116.24,6353.0,80.6939,80.7217,80.687,80.7009,6353.0
2017-10-17 12:00:00,116.25,116.25,116.23,116.23,1987.0,80.7078,80.7078,80.6939,80.6939,1987.0
2017-10-17 12:05:00,116.23,116.24,116.22,116.23,2272.0,80.6939,80.7009,80.687,80.6939,2272.0
2017-10-17 12:10:00,116.24,116.27,116.24,116.27,1119.0,80.7009,80.7217,80.7009,80.7217,1119.0
2017-10-17 12:15:00,116.27,116.27,116.26,116.27,2669.0,80.7217,80.7217,80.7148,80.7217,2669.0
2017-10-17 12:20:00,116.27,116.27,116.24,116.24,3498.0,80.7217,80.7217,80.7009,80.7009,3498.0
2017-10-17 12:25:00,116.25,116.25,116.24,116.25,2230.0,80.7078,80.7078,80.7009,80.7078,2230.0
2017-10-17 12:30:00,116.25,116.26,116.24,116.26,1150.0,80.7078,80.7148,80.7009,80.7148,1150.0
2017-10-17 12:35:00,116.25,116.25,116.23,116.24,9856.0,80.7078,80.7078,80.6939,80.7009,9856.0
2017-10-17 12:40:00,116.25,116.27,116.25,116.27,4900.0,80.7078,80.7217,80.7078,80.7217,4900.0
2017-10-17 12:45:00,116.27,116.27,116.26,116.27,2066.0,80.7217,80.7217,80.7148,80.7217,2066.0
2017-10-17 12:50:00,116.27,116.27,116.26,116.27,9696.0,80.7217,80.7217,80.7148,80.7217,9696.0
2017-10-17 12:55:00,116.27,116.27,116.26,116.27,2828.0,80.7217,80.7217,80.7148,80.7217,2828.0
2017-10-17 13:00:00,116.26,116.27,116.24,116.24,4337.0,80.7148,80.7217,80.7009,80.7009,4337.0
2017-10-17 13:05:00,116.25,116.27,116.24,116.27,1328.0,80.7078,80.7217,80.7009,80.7217,1328.0
2017-10-17 13:10:00,116.27,116.27,116.26,116.27,5966.0,80.7217,80.7217,80.7148,80.7217,5966.0
2017-10-17 13:15:00,116.27,116.28,116.26,116.27,4589.0,80.7217,80.7286,80.7148,80.7217,4589.0
2017-10-17 13:20:00,116.28,116.29,116.25,116.25,16790.0,80.7286,80.7356,80.7078,80.7078,16790.0
2017-10-17 13:25:00,116.25,116.26,116.24,116.24,1907.0,80.7078,80.7148,80.7009,80.7009,1907.0
2017-10-17 13:30:00,116.24,116.26,116.24,116.25,10546.0,80.7009,80.7148,80.7009,80.7078,10546.0
2017-10-17 13:35:00,116.26,116.28,116.25,116.26,2200.0,80.7148,80.7286,80.7078,80.7148,2200.0
2017-10-17 13:40:00,116.27,116.27,116.25,116.25,4382.0,80.7217,80.7217,80.7078,80.7078,4382.0
2017-10-17 13:45:00,116.23,116.27,116.23,116.27,5383.0,80.6939,80.7217,80.6939,80.7217,5383.0
2017-10-17 13:50:00,116.27,116.29,116.26,116.28,6138.0,80.7217,80.7356,80.7148,80.7286,6138.0
2017-10-17 13:55:00,116.28,116.28,116.27,116.28,7121.0,80.7286,80.7286,80.7217,80.7286,7121.0
2017-10-17 14:00:00,116.28,116.28,116.27,116.27,10753.0,80.7286,80.7286,80.7217,80.7217,10753.0
2017-10-17 14:05:00,116.28,116.28,116.27,116.28,1200.0,80.7286,80.7286,80.7217,80.7286,1200.0
2017-10-17 14:10:00,116.28,116.31,116.27,116.3,14912.0,80.7286,80.7495,80.7217,80.7425,14912.0
2017-10-17 14:15:00,116.3,116.31,116.29,116.31,20847.0,80.7425,80.7495,80.7356,80.7495,20847.0
2017-10-17 14:20:00,116.31,116.33,116.3,116.33,55302.0,80.7495,80.7633,80.7425,80.7633,55302.0
2017-10-17 14:25:00,116.33,116.33,116.32,116.32,5091.0,80.7633,80.7633,80.7564,80.7564,5091.0
2017-10-17 14:30:00,116.33,116.33,116.32,116.32,9240.0,80.7633,80.7633,80.7564,80.7564,9240.0
2017-10-17 14:35:00,116.33,116.33,116.32,116.33,4580.0,80.7633,80.7633,80.7564,80.7633,4580.0
2017-10-17 14:40:00,116.33,116.33,116.32,116.33,4390.0,80.7633,80.7633,80.7564,80.7633,4390.0
2017-10-17 14:45:00,116.33,116.33,116.32,116.33,4788.0,80.7633,80.7633,80.7564,80.7633,4788.0
2017-10-17 14:50:00,116.33,116.33,116.32,116.33,12231.0,80.7633,80.7633,80.7564,80.7633,12231.0
2017-10-17 14:55:00,116.33,116.33,116.31,116.32,16954.0,80.7633,80.7633,80.7495,80.7564,16954.0
2017-10-17 15:00:00,116.32,116.32,116.26,116.27,20798.0,80.7564,80.7564,80.7148,80.7217,20798.0
2017-10-17 15:05:00,116.28,116.32,116.28,116.31,10646.0,80.7286,80.7564,80.7286,80.7495,10646.0
2017-10-17 15:10:00,116.3,116.3,116.28,116.28,6685.0,80.7425,80.7425,80.7286,80.7286,6685.0
2017-10-17 15:15:00,116.29,116.32,116.28,116.32,30018.0,80.7356,80.7564,80.7286,80.7564,30018.0
2017-10-17 15:20:00,116.32,116.33,116.28,116.32,11367.0,80.7564,80.7633,80.7286,80.7564,11367.0
2017-10-17 15:25:00,116.32,116.33,116.3,116.33,21966.0,80.7564,80.7633,80.7425,80.7633,21966.0
2017-10-17 15:30:00,116.33,116.33,116.32,116.33,13143.0,80.7633,80.7633,80.7564,80.7633,13143.0
2017-10-17 15:35:00,116.33,116.35,116.32,116.34,26642.0,80.7633,80.7772,80.7564,80.7703,26642.0
2017-10-17 15:40:00,116.34,116.35,116.31,116.32,14572.0,80.7703,80.7772,80.7495,80.7564,14572.0
2017-10-17 15:45:00,116.32,116.34,116.31,116.34,16220.0,80.7564,80.7703,80.7495,80.7703,16220.0
2017-10-17 15:50:00,116.33,116.33,116.12,116.28,21827.0,80.7633,80.7633,80.6176,80.7286,21827.0
2017-10-17 15:55:00,116.29,116.33,116.26,116.28,57776.0,80.7356,80.7633,80.7148,80.7286,57776.0
2017-10-18 09:30:00,116.3,116.35,116.28,116.33,23423.0,80.7425,80.7772,80.7286,80.7633,23423.0
2017-10-18 09:35:00,116.33,116.35,116.3,116.3,29525.0,80.7633,80.7772,80.7425,80.7425,29525.0
2017-10-18 09:40:00,116.29,116.33,116.28,116.29,26819.0,80.7356,80.7633,80.7286,80.7356,26819.0
2017-10-18 09:45:00,116.3,116.3,116.27,116.27,9971.0,80.7425,80.7425,80.7217,80.7217,9971.0
2017-10-18 09:50:00,116.27,116.27,116.25,116.25,11800.0,80.7217,80.7217,80.7078,80.7078,11800.0
2017-10-18 09:55:00,116.25,116.26,116.21,116.21,23862.0,80.7078,80.7148,80.68,80.68,23862.0
2017-10-18 10:00:00,116.21,116.21,116.19,116.2,5840.0,80.68,80.68,80.6662,80.6731,5840.0
2017-10-18 10:05:00,116.2,116.22,116.19,116.22,4259.0,80.6731,80.687,80.6662,80.687,4259.0
2017-10-18 10:10:00,116.22,116.22,116.21,116.22,3423.0,80.687,80.687,80.68,80.687,3423.0
2017-10-18 10:15:00,116.22,116.22,116.21,116.21,1192.0,80.687,80.687,80.68,80.68,1192.0
2017-10-18 10:20:00,116.22,116.26,116.21,116.26,21242.0,80.687,80.7148,80.68,80.7148,21242.0
2017-10-18 10:25:00,116.27,116.28,116.23,116.24,9960.0,80.7217,80.7286,80.6939,80.7009,9960.0
2017-10-18 10:30:00,116.24,116.25,116.23,116.25,1500.0,80.7009,80.7078,80.6939,80.7078,1500.0
2017-10-18 10:35:00,116.24,116.25,116.22,116.23,5521.0,80.7009,80.7078,80.687,80.6939,5521.0
2017-10-18 10:40:00,116.23,116.26,116.23,116.26,7527.0,80.6939,80.7148,80.6939,80.7148,7527.0
2017-10-18 10:45:00,116.26,116.26,116.25,116.26,2174.0,80.7148,80.7148,80.7078,80.7148,2174.0
2017-10-18 10:50:00,116.27,116.3,116.27,116.3,7113.0,80.7217,80.7425,80.7217,80.7425,7113.0
2017-10-18 10:55:00,116.3,116.3,116.26,116.26,5083.0,80.7425,80.7425,80.7148,80.7148,5083.0
2017-10-18 11:00:00,116.29,116.3,116.25,116.26,3815.0,80.7356,80.7425,80.7078,80.7148,3815.0
2017-10-18 11:05:00,116.26,116.26,116.23,116.24,127475.0,80.7148,80.7148,80.6939,80.7009,127475.0
2017-10-18 11:10:00,116.25,116.25,116.24,116.25,533.0,80.7078,80.7078,80.7009,80.7078,533.0
2017-10-18 11:15:00,116.25,116.27,116.25,116.26,1625.0,80.7078,80.7217,80.7078,80.7148,1625.0
2017-10-18 11:20:00,116.27,116.27,116.25,116.26,4083.0,80.7217,80.7217,80.7078,80.7148,4083.0
2017-10-18 11:25:00,116.26,116.26,116.22,116.25,6430.0,80.7148,80.7148,80.687,80.7078,6430.0
2017-10-18 11:30:00,116.25,116.26,116.24,116.26,6186.0,80.7078,80.7148,80.7009,80.7148,6186.0
2017-10-18 11:35:00,116.26,116.26,116.25,116.26,6207.0,80.7148,80.7148,80.7078,80.7148,6207.0
2017-10-18 11:40:00,116.26,116.26,116.25,116.26,1650.0,80.7148,80.7148,80.7078,80.7148,1650.0
2017-10-18 11:45:00,116.26,116.26,116.25,116.26,4598.0,80.7148,80.7148,80.7078,80.7148,4598.0
2017-10-18 11:50:00,116.26,116.26,116.25,116.26,436.0,80.7148,80.7148,80.7078,80.7148,436.0
2017-10-18 11:55:00,116.26,116.26,116.25,116.26,1301.0,80.7148,80.7148,80.7078,80.7148,1301.0
2017-10-18 12:00:00,116.26,116.26,116.25,116.26,1387.0,80.7148,80.7148,80.7078,80.7148,1387.0
2017-10-18 12:05:00,116.26,116.26,116.25,116.26,7500.0,80.7148,80.7148,80.7078,80.7148,7500.0
2017-10-18 12:10:00,116.26,116.26,116.23,116.25,156135.0,80.7148,80.7148,80.6939,80.7078,156135.0
2017-10-18 12:15:00,116.25,116.25,116.24,116.25,68793.0,80.7078,80.7078,80.7009,80.7078,68793.0
2017-10-18 12:20:00,116.25,116.26,116.24,116.26,51748.0,80.7078,80.7148,80.7009,80.7148,51748.0
2017-10-18 12:25:00,116.26,116.27,116.25,116.27,19361.0,80.7148,80.7217,80.7078,80.7217,19361.0
2017-10-18 12:30:00,116.27,116.27,116.25,116.27,26693.0,80.7217,80.7217,80.7078,80.7217,26693.0
2017-10-18 12:35:00,116.27,116.27,116.26,116.27,3701.0,80.7217,80.7217,80.7148,80.7217,3701.0
2017-10-18 12:40:00,116.27,116.28,116.26,116.28,23855.0,80.7217,80.7286,80.7148,80.7286,23855.0
2017-10-18 12:45:00,116.28,116.28,116.27,116.27,600.0,80.7286,80.7286,80.7217,80.7217,600.0
2017-10-18 12:50:00,116.28,116.28,116.26,116.27,3278.0,80.7286,80.7286,80.7148,80.7217,3278.0
2017-10-18 12:55:00,116.27,116.28,116.26,116.28,12170.0,80.7217,80.7286,80.7148,80.7286,12170.0
2017-10-18 13:00:00,116.28,116.28,116.27,116.28,2912.0,80.7286,80.7286,80.7217,80.7286,2912.0
2017-10-18 13:05:00,116.28,116.28,116.27,116.28,2143.0,80.7286,80.7286,80.7217,80.7286,2143.0
2017-10-18 13:10:00,116.28,116.28,116.27,116.28,1094.0,80.7286,80.7286,80.7217,80.7286,1094.0
2017-10-18 13:15:00,116.28,116.28,116.26,116.27,13038.0,80.7286,80.7286,80.7148,80.7217,13038.0
2017-10-18 13:20:00,116.27,116.27,116.26,116.27,3306.0,80.7217,80.7217,80.7148,80.7217,3306.0
2017-10-18 13:25:00,116.27,116.27,116.26,116.27,2103.0,80.7217,80.7217,80.7148,80.7217,2103.0
2017-10-18 13:30:00,116.27,116.27,116.25,116.26,7421.0,80.7217,80.7217,80.7078,80.7148,7421.0
2017-10-18 13:35:00,116.26,116.26,116.25,116.26,3068.0,80.7148,80.7148,80.7078,80.7148,3068.0
2017-10-18 13:40:00,116.26,116.28,116.25,116.28,10501.0,80.7148,80.7286,80.7078,80.7286,10501.0
2017-10-18 13:45:00,116.28,116.28,116.23,116.26,13817.0,80.7286,80.7286,80.6939,80.7148,13817.0
2017-10-18 13:50:00,116.25,116.26,116.25,116.25,1594.0,80.7078,80.7148,80.7078,80.7078,1594.0
2017-10-18 13:55:00,116.26,116.28,116.25,116.28,4038.0,80.7148,80.7286,80.7078,80.7286,4038.0
2017-10-18 14:00:00,116.27,116.28,116.27,116.28,19473.0,80.7217,80.7286,80.7217,80.7286,19473.0
2017-10-18 14:05:00,116.28,116.29,116.27,116.29,13609.0,80.7286,80.7356,80.7217,80.7356,13609.0
2017-10-18 14:10:00,116.29,116.3,116.28,116.3,3493.0,80.7356,80.7425,80.7286,80.7425,3493.0
2017-10-18 14:15:00,116.3,116.3,116.29,116.3,11832.0,80.7425,80.7425,80.7356,80.7425,11832.0
2017-10-18 14:20:00,116.3,116.3,116.29,116.3,2244.0,80.7425,80.7425,80.7356,80.7425,2244.0
2017-10-18 14:25:00,116.3,116.3,116.29,116.3,3548.0,80.7425,80.7425,80.7356,80.7425,3548.0
2017-10-18 14:30:00,116.29,116.3,116.29,116.3,2219.0,80.7356,80.7425,80.7356,80.7425,2219.0
2017-10-18 14:35:00,116.29,116.3,116.29,116.3,5960.0,80.7356,80.7425,80.7356,80.7425,5960.0
2017-10-18 14:40:00,116.29,116.3,116.29,116.3,6354.0,80.7356,80.7425,80.7356,80.7425,6354.0
2017-10-18 14:45:00,116.3,116.3,116.29,116.3,3645.0,80.7425,80.7425,80.7356,80.7425,3645.0
2017-10-18 14:50:00,116.3,116.3,116.29,116.3,6758.0,80.7425,80.7425,80.7356,80.7425,6758.0
2017-10-18 14:55:00,116.3,116.31,116.29,116.31,13480.0,80.7425,80.7495,80.7356,80.7495,13480.0
2017-10-18 15:00:00,116.31,116.31,116.3,116.31,5743.0,80.7495,80.7495,80.7425,80.7495,5743.0
2017-10-18 15:05:00,116.31,116.31,116.28,116.29,30444.0,80.7495,80.7495,80.7286,80.7356,30444.0
2017-10-18 15:10:00,116.29,116.31,116.28,116.3,33979.0,80.7356,80.7495,80.7286,80.7425,33979.0
2017-10-18 15:15:00,116.31,116.31,116.3,116.31,1983.0,80.7495,80.7495,80.7425,80.7495,1983.0
2017-10-18 15:20:00,116.3,116.31,116.3,116.3,8415.0,80.7425,80.7495,80.7425,80.7425,8415.0
2017-10-18 15:25:00,116.31,116.32,116.3,116.32,25881.0,80.7495,80.7564,80.7425,80.7564,25881.0
2017-10-18 15:30:00,116.32,116.32,116.31,116.32,6926.0,80.7564,80.7564,80.7495,80.7564,6926.0
2017-10-18 15:35:00,116.32,116.32,116.3,116.32,43732.0,80.7564,80.7564,80.7425,80.7564,43732.0
2017-10-18 15:40:00,116.32,116.32,116.31,116.32,4890.0,80.7564,80.7564,80.7495,80.7564,4890.0
2017-10-18 15:45:00,116.32,116.32,116.31,116.32,5662.0,80.7564,80.7564,80.7495,80.7564,5662.0
2017-10-18 15:50:00,116.31,116.32,116.2,116.31,89870.0,80.7495,80.7564,80.6731,80.7495,89870.0
2017-10-18 15:55:00,116.3,116.33,116.29,116.29,212391.0,80.7425,80.7633,80.7356,80.7356,212391.0
2017-10-19 09:30:00,116.45,116.57,116.41,116.47,36045.0,80.8467,80.93,80.8189,80.8605,36045.0
2017-10-19 09:35:00,116.47,116.5,116.47,116.48,33964.0,80.8605,80.8814,80.8605,80.8675,33964.0
2017-10-19 09:40:00,116.48,116.49,116.47,116.49,78449.0,80.8675,80.8744,80.8605,80.8744,78449.0
2017-10-19 09:45:00,116.49,116.49,116.46,116.47,2446.0,80.8744,80.8744,80.8536,80.8605,2446.0
2017-10-19 09:50:00,116.47,116.48,116.43,116.44,42240.0,80.8605,80.8675,80.8328,80.8397,42240.0
2017-10-19 09:55:00,116.45,116.45,116.43,116.45,9213.0,80.8467,80.8467,80.8328,80.8467,9213.0
2017-10-19 10:00:00,116.45,116.48,116.44,116.46,25070.0,80.8467,80.8675,80.8397,80.8536,25070.0
2017-10-19 10:05:00,116.47,116.48,116.45,116.48,4081.0,80.8605,80.8675,80.8467,80.8675,4081.0
2017-10-19 10:10:00,116.48,116.5,116.48,116.49,4037.0,80.8675,80.8814,80.8675,80.8744,4037.0
2017-10-19 10:15:00,116.49,116.5,116.49,116.5,1299.0,80.8744,80.8814,80.8744,80.8814,1299.0
2017-10-19 10:20:00,116.5,116.51,116.49,116.51,8778.0,80.8814,80.8883,80.8744,80.8883,8778.0
2017-10-19 10:25:00,116.51,116.51,116.49,116.5,7358.0,80.8883,80.8883,80.8744,80.8814,7358.0
2017-10-19 10:30:00,116.49,116.5,116.48,116.48,41690.0,80.8744,80.8814,80.8675,80.8675,41690.0
2017-10-19 10:35:00,116.49,116.49,116.46,116.47,3605.0,80.8744,80.8744,80.8536,80.8605,3605.0
2017-10-19 10:40:00,116.47,116.48,116.44,116.47,31701.0,80.8605,80.8675,80.8397,80.8605,31701.0
2017-10-19 10:45:00,116.47,116.51,116.46,116.47,20141.0,80.8605,80.8883,80.8536,80.8605,20141.0
2017-10-19 10:50:00,116.48,116.48,116.46,116.47,2854.0,80.8675,80.8675,80.8536,80.8605,2854.0
2017-10-19 10:55:00,116.47,116.48,116.45,116.45,23527.0,80.8605,80.8675,80.8467,80.8467,23527.0
2017-10-19 11:00:00,116.45,116.47,116.45,116.45,6658.0,80.8467,80.8605,80.8467,80.8467,6658.0
2017-10-19 11:05:00,116.46,116.47,116.45,116.46,10205.0,80.8536,80.8605,80.8467,80.8536,10205.0
2017-10-19 11:10:00,116.45,116.47,116.45,116.47,4930.0,80.8467,80.8605,80.8467,80.8605,4930.0
2017-10-19 11:15:00,116.47,116.48,116.45,116.46,64447.0,80.8605,80.8675,80.8467,80.8536,64447.0
2017-10-19 11:20:00,116.46,116.46,116.45,116.45,24595.0,80.8536,80.8536,80.8467,80.8467,24595.0
2017-10-19 11:25:00,116.46,116.47,116.45,116.46,3095.0,80.8536,80.8605,80.8467,80.8536,3095.0
2017-10-19 11:30:00,116.47,116.47,116.45,116.45,21301.0,80.8605,80.8605,80.8467,80.8467,21301.0
2017-10-19 11:35:00,116.45,116.45,116.42,116.42,33595.0,80.8467,80.8467,80.8258,80.8258,33595.0
2017-10-19 11:40:00,116.42,116.44,116.41,116.41,14328.0,80.8258,80.8397,80.8189,80.8189,14328.0
2017-10-19 11:45:00,116.41,116.44,116.41,116.42,2968.0,80.8189,80.8397,80.8189,80.8258,2968.0
2017-10-19 11:50:00,116.43,116.44,116.42,116.44,565.0,80.8328,80.8397,80.8258,80.8397,565.0
2017-10-19 11:55:00,116.44,116.44,116.43,116.44,45141.0,80.8397,80.8397,80.8328,80.8397,45141.0
2017-10-19 12:00:00,116.43,116.43,116.41,116.43,3889.0,80.8328,80.8328,80.8189,80.8328,3889.0
2017-10-19 12:05:00,116.42,116.43,116.42,116.42,1412.0,80.8258,80.8328,80.8258,80.8258,1412.0
2017-10-19 12:10:00,116.42,116.43,116.42,116.43,703.0,80.8258,80.8328,80.8258,80.8328,703.0
2017-10-19 12:15:00,116.43,116.45,116.43,116.44,3727.0,80.8328,80.8467,80.8328,80.8397,3727.0
2017-10-19 12:20:00,116.45,116.46,116.44,116.46,1166.0,80.8467,80.8536,80.8397,80.8536,1166.0
2017-10-19 12:25:00,116.46,116.47,116.45,116.47,18484.0,80.8536,80.8605,80.8467,80.8605,18484.0
2017-10-19 12:30:00,116.47,116.47,116.44,116.44,19948.0,80.8605,80.8605,80.8397,80.8397,19948.0
2017-10-19 12:35:00,116.44,116.44,116.44,116.44,1614.0,80.8397,80.8397,80.8397,80.8397,1614.0
2017-10-19 12:40:00,116.43,116.43,116.41,116.43,4014.0,80.8328,80.8328,80.8189,80.8328,4014.0
2017-10-19 12:45:00,116.43,116.43,116.42,116.43,823.0,80.8328,80.8328,80.8258,80.8328,823.0
2017-10-19 12:50:00,116.43,116.43,116.42,116.43,465.0,80.8328,80.8328,80.8258,80.8328,465.0
2017-10-19 12:55:00,116.43,116.43,116.4,116.41,12904.0,80.8328,80.8328,80.8119,80.8189,12904.0
2017-10-19 13:00:00,116.41,116.41,116.4,116.4,1018.0,80.8189,80.8189,80.8119,80.8119,1018.0
2017-10-19 13:05:00,116.4,116.41,116.39,116.41,2959.0,80.8119,80.8189,80.805,80.8189,2959.0
2017-10-19 13:10:00,116.41,116.41,116.41,116.41,200.0,80.8189,80.8189,80.8189,80.8189,200.0
2017-10-19 13:15:00,116.41,116.43,116.4,116.43,5187.0,80.8189,80.8328,80.8119,80.8328,5187.0
2017-10-19 13:20:00,116.43,116.43,116.42,116.43,2030.0,80.8328,80.8328,80.8258,80.8328,2030.0
2017-10-19 13:25:00,116.43,116.43,116.42,116.43,3545.0,80.8328,80.8328,80.8258,80.8328,3545.0
2017-10-19 13:30:00,116.43,116.43,116.42,116.43,2523.0,80.8328,80.8328,80.8258,80.8328,2523.0
2017-10-19 13:35:00,116.42,116.43,116.42,116.43,1600.0,80.8258,80.8328,80.8258,80.8328,1600.0
2017-10-19 13:40:00,116.43,116.47,116.42,116.42,12357.0,80.8328,80.8605,80.8258,80.8258,12357.0
2017-10-19 13:45:00,116.43,116.48,116.43,116.48,13110.0,80.8328,80.8675,80.8328,80.8675,13110.0
2017-10-19 13:50:00,116.48,116.48,116.44,116.47,11244.0,80.8675,80.8675,80.8397,80.8605,11244.0
2017-10-19 13:55:00,116.47,116.47,116.45,116.46,4882.0,80.8605,80.8605,80.8467,80.8536,4882.0
2017-10-19 14:00:00,116.47,116.49,116.46,116.49,6915.0,80.8605,80.8744,80.8536,80.8744,6915.0
2017-10-19 14:05:00,116.48,116.49,116.48,116.49,3440.0,80.8675,80.8744,80.8675,80.8744,3440.0
2017-10-19 14:10:00,116.49,116.5,116.48,116.5,4551.0,80.8744,80.8814,80.8675,80.8814,4551.0
2017-10-19 14:15:00,116.5,116.51,116.49,116.49,24748.0,80.8814,80.8883,80.8744,80.8744,24748.0
2017-10-19 14:20:00,116.49,116.49,116.47,116.48,6141.0,80.8744,80.8744,80.8605,80.8675,6141.0
2017-10-19 14:25:00,116.48,116.48,116.45,116.47,8329.0,80.8675,80.8675,80.8467,80.8605,8329.0
2017-10-19 14:30:00,116.47,116.48,116.46,116.46,2546.0,80.8605,80.8675,80.8536,80.8536,2546.0
2017-10-19 14:35:00,116.47,116.48,116.46,116.48,19493.0,80.8605,80.8675,80.8536,80.8675,19493.0
2017-10-19 14:40:00,116.49,116.49,116.44,116.47,118835.0,80.8744,80.8744,80.8397,80.8605,118835.0
2017-10-19 14:45:00,116.46,116.46,116.44,116.45,6468.0,80.8536,80.8536,80.8397,80.8467,6468.0
2017-10-19 14:50:00,116.46,116.49,116.45,116.48,10098.0,80.8536,80.8744,80.8467,80.8675,10098.0
2017-10-19 14:55:00,116.47,116.48,116.45,116.47,7790.0,80.8605,80.8675,80.8467,80.8605,7790.0
2017-10-19 15:00:00,116.46,116.47,116.44,116.45,21463.0,80.8536,80.8605,80.8397,80.8467,21463.0
2017-10-19 15:05:00,116.45,116.47,116.44,116.45,3871.0,80.8467,80.8605,80.8397,80.8467,3871.0
2017-10-19 15:10:00,116.45,116.47,116.45,116.45,2672.0,80.8467,80.8605,80.8467,80.8467,2672.0
2017-10-19 15:15:00,116.45,116.45,116.42,116.43,2665.0,80.8467,80.8467,80.8258,80.8328,2665.0
2017-10-19 15:20:00,116.43,116.44,116.43,116.44,1621.0,80.8328,80.8397,80.8328,80.8397,1621.0
2017-10-19 15:25:00,116.43,116.44,116.42,116.42,6922.0,80.8328,80.8397,80.8258,80.8258,6922.0
2017-10-19 15:30:00,116.42,116.43,116.41,116.43,4973.0,80.8258,80.8328,80.8189,80.8328,4973.0
2017-10-19 15:35:00,116.42,116.43,116.41,116.42,7577.0,80.8258,80.8328,80.8189,80.8258,7577.0
2017-10-19 15:40:00,116.42,116.42,116.4,116.4,7722.0,80.8258,80.8258,80.8119,80.8119,7722.0
2017-10-19 15:45:00,116.41,116.41,116.39,116.4,6210.0,80.8189,80.8189,80.805,80.8119,6210.0
2017-10-19 15:50:00,116.4,116.4,116.23,116.38,19515.0,80.8119,80.8119,80.6939,80.7981,19515.0
2017-10-19 15:55:00,116.38,116.45,116.38,116.43,131634.0,80.7981,80.8467,80.7981,80.8328,131634.0
2017-10-20 09:30:00,116.27,116.27,116.17,116.23,7516.0,80.7217,80.7217,80.6523,80.6939,7516.0
2017-10-20 09:35:00,116.21,116.22,116.16,116.17,27042.0,80.68,80.687,80.6453,80.6523,27042.0
2017-10-20 09:40:00,116.16,116.16,116.13,116.13,21588.0,80.6453,80.6453,80.6245,80.6245,21588.0
2017-10-20 09:45:00,116.14,116.18,116.14,116.17,9511.0,80.6314,80.6592,80.6314,80.6523,9511.0
2017-10-20 09:50:00,116.15,116.15,116.12,116.14,25972.0,80.6384,80.6384,80.6176,80.6314,25972.0
2017-10-20 09:55:00,116.13,116.13,116.12,116.13,3000.0,80.6245,80.6245,80.6176,80.6245,3000.0
2017-10-20 10:00:00,116.12,116.13,116.1,116.1,10082.0,80.6176,80.6245,80.6037,80.6037,10082.0
2017-10-20 10:05:00,116.11,116.13,116.1,116.12,6992.0,80.6106,80.6245,80.6037,80.6176,6992.0
2017-10-20 10:10:00,116.12,116.14,116.08,116.11,33371.0,80.6176,80.6314,80.5898,80.6106,33371.0
2017-10-20 10:15:00,116.11,116.12,116.09,116.12,900.0,80.6106,80.6176,80.5967,80.6176,900.0
2017-10-20 10:20:00,116.13,116.13,116.1,116.11,6400.0,80.6245,80.6245,80.6037,80.6106,6400.0
2017-10-20 10:25:00,116.11,116.12,116.08,116.09,41234.0,80.6106,80.6176,80.5898,80.5967,41234.0
2017-10-20 10:30:00,116.09,116.1,116.09,116.1,2422.0,80.5967,80.6037,80.5967,80.6037,2422.0
2017-10-20 10:35:00,116.12,116.14,116.11,116.14,3738.0,80.6176,80.6314,80.6106,80.6314,3738.0
2017-10-20 10:40:00,116.12,116.13,116.09,116.09,7613.0,80.6176,80.6245,80.5967,80.5967,7613.0
2017-10-20 10:45:00,116.1,116.11,116.09,116.1,2052.0,80.6037,80.6106,80.5967,80.6037,2052.0
2017-10-20 10:50:00,116.11,116.13,116.1,116.11,3412.0,80.6106,80.6245,80.6037,80.6106,3412.0
2017-10-20 10:55:00,116.12,116.13,116.08,116.09,1823.0,80.6176,80.6245,80.5898,80.5967,1823.0
2017-10-20 11:00:00,116.09,116.13,116.08,116.12,6859.0,80.5967,80.6245,80.5898,80.6176,6859.0
2017-10-20 11:05:00,116.11,116.11,116.09,116.1,7790.0,80.6106,80.6106,80.5967,80.6037,7790.0
2017-10-20 11:10:00,116.1,116.12,116.09,116.09,3902.0,80.6037,80.6176,80.5967,80.5967,3902.0
2017-10-20 11:15:00,116.1,116.12,116.09,116.1,8398.0,80.6037,80.6176,80.5967,80.6037,8398.0
2017-10-20 11:20:00,116.11,116.12,116.09,116.09,3029.0,80.6106,80.6176,80.5967,80.5967,3029.0
2017-10-20 11:25:00,116.1,116.1,116.05,116.06,7436.0,80.6037,80.6037,80.569,80.5759,7436.0
2017-10-20 11:30:00,116.06,116.08,116.05,116.07,5103.0,80.5759,80.5898,80.569,80.5828,5103.0
2017-10-20 11:35:00,116.08,116.08,116.01,116.02,24945.0,80.5898,80.5898,80.5412,80.5481,24945.0
2017-10-20 11:40:00,116.03,116.04,116.02,116.04,1905.0,80.5551,80.562,80.5481,80.562,1905.0
2017-10-20 11:45:00,116.04,116.06,116.01,116.02,13008.0,80.562,80.5759,80.5412,80.5481,13008.0
2017-10-20 11:50:00,116.02,116.06,116.02,116.03,15051.0,80.5481,80.5759,80.5481,80.5551,15051.0
2017-10-20 11:55:00,116.03,116.06,116.02,116.04,2940.0,80.5551,80.5759,80.5481,80.562,2940.0
2017-10-20 12:00:00,116.05,116.05,116.04,116.05,2987.0,80.569,80.569,80.562,80.569,2987.0
2017-10-20 12:05:00,116.04,116.06,116.04,116.06,1210.0,80.562,80.5759,80.562,80.5759,1210.0
2017-10-20 12:10:00,116.07,116.14,116.07,116.1,41267.0,80.5828,80.6314,80.5828,80.6037,41267.0
2017-10-20 12:15:00,116.09,116.1,116.06,116.06,6000.0,80.5967,80.6037,80.5759,80.5759,6000.0
2017-10-20 12:20:00,116.05,116.07,116.04,116.06,27603.0,80.569,80.5828,80.562,80.5759,27603.0
2017-10-20 12:25:00,116.06,116.06,116.04,116.05,24260.0,80.5759,80.5759,80.562,80.569,24260.0
2017-10-20 12:30:00,116.05,116.05,116.03,116.03,5144.0,80.569,80.569,80.5551,80.5551,5144.0
2017-10-20 12:35:00,116.04,116.06,116.03,116.03,5372.0,80.562,80.5759,80.5551,80.5551,5372.0
2017-10-20 12:40:00,116.04,116.05,116.03,116.05,5364.0,80.562,80.569,80.5551,80.569,5364.0
2017-10-20 12:45:00,116.06,116.06,116.04,116.04,2235.0,80.5759,80.5759,80.562,80.562,2235.0
2017-10-20 12:50:00,116.05,116.06,116.03,116.04,7670.0,80.569,80.5759,80.5551,80.562,7670.0
2017-10-20 12:55:00,116.04,116.05,116.03,116.05,2974.0,80.562,80.569,80.5551,80.569,2974.0
2017-10-20 13:00:00,116.05,116.08,116.05,116.07,5947.0,80.569,80.5898,80.569,80.5828,5947.0
2017-10-20 13:05:00,116.07,116.07,116.05,116.05,4678.0,80.5828,80.5828,80.569,80.569,4678.0
2017-10-20 13:10:00,116.06,116.06,116.04,116.05,7984.0,80.5759,80.5759,80.562,80.569,7984.0
2017-10-20 13:15:00,116.05,116.05,116.02,116.03,28499.0,80.569,80.569,80.5481,80.5551,28499.0
2017-10-20 13:20:00,116.03,116.05,116.01,116.01,7034.0,80.5551,80.569,80.5412,80.5412,7034.0
2017-10-20 13:25:00,116.01,116.03,116.01,116.03,2089.0,80.5412,80.5551,80.5412,80.5551,2089.0
2017-10-20 13:30:00,116.02,116.02,116.0,116.01,7328.0,80.5481,80.5481,80.5342,80.5412,7328.0
2017-10-20 13:35:00,116.01,116.03,116.01,116.03,9917.0,80.5412,80.5551,80.5412,80.5551,9917.0
2017-10-20 13:40:00,116.03,116.07,116.03,116.07,6928.0,80.5551,80.5828,80.5551,80.5828,6928.0
2017-10-20 13:45:00,116.07,116.08,116.05,116.05,12967.0,80.5828,80.5898,80.569,80.569,12967.0
2017-10-20 13:50:00,116.06,116.08,116.03,116.05,10179.0,80.5759,80.5898,80.5551,80.569,10179.0
2017-10-20 13:55:00,116.06,116.07,116.03,116.07,7303.0,80.5759,80.5828,80.5551,80.5828,7303.0
2017-10-20 14:00:00,116.07,116.07,116.04,116.05,5235.0,80.5828,80.5828,80.562,80.569,5235.0
2017-10-20 14:05:00,116.06,116.06,116.02,116.03,10054.0,80.5759,80.5759,80.5481,80.5551,10054.0
2017-10-20 14:10:00,116.04,116.09,116.04,116.07,3700.0,80.562,80.5967,80.562,80.5828,3700.0
2017-10-20 14:15:00,116.07,116.08,116.05,116.06,4336.0,80.5828,80.5898,80.569,80.5759,4336.0
2017-10-20 14:20:00,116.06,116.08,116.05,116.08,5566.0,80.5759,80.5898,80.569,80.5898,5566.0
2017-10-20 14:25:00,116.08,116.09,116.07,116.08,3997.0,80.5898,80.5967,80.5828,80.5898,3997.0
2017-10-20 14:30:00,116.09,116.09,116.06,116.08,10177.0,80.5967,80.5967,80.5759,80.5898,10177.0
2017-10-20 14:35:00,116.08,116.09,116.04,116.08,5053.0,80.5898,80.5967,80.562,80.5898,5053.0
2017-10-20 14:40:00,116.07,116.07,116.02,116.03,4377.0,80.5828,80.5828,80.5481,80.5551,4377.0
2017-10-20 14:45:00,116.03,116.05,116.02,116.02,3037.0,80.5551,80.569,80.5481,80.5481,3037.0
2017-10-20 14:50:00,116.03,116.04,116.01,116.02,5416.0,80.5551,80.562,80.5412,80.5481,5416.0
2017-10-20 14:55:00,116.02,116.02,116.0,116.02,6628.0,80.5481,80.5481,80.5342,80.5481,6628.0
2017-10-20 15:00:00,116.02,116.02,116.0,116.0,6636.0,80.5481,80.5481,80.5342,80.5342,6636.0
2017-10-20 15:05:00,116.0,116.03,115.99,116.03,11342.0,80.5342,80.5551,80.5273,80.5551,11342.0
2017-10-20 15:10:00,116.03,116.03,116.0,116.03,5526.0,80.5551,80.5551,80.5342,80.5551,5526.0
2017-10-20 15:15:00,116.03,116.05,116.03,116.05,7797.0,80.5551,80.569,80.5551,80.569,7797.0
2017-10-20 15:20:00,116.06,116.06,116.02,116.03,7627.0,80.5759,80.5759,80.5481,80.5551,7627.0
2017-10-20 15:25:00,116.03,116.03,116.0,116.01,5289.0,80.5551,80.5551,80.5342,80.5412,5289.0
2017-10-20 15:30:00,116.01,116.05,116.0,116.04,6744.0,80.5412,80.569,80.5342,80.562,6744.0
2017-10-20 15:35:00,116.03,116.06,116.0,116.06,11700.0,80.5551,80.5759,80.5342,80.5759,11700.0
2017-10-20 15:40:00,116.06,116.06,116.02,116.03,11048.0,80.5759,80.5759,80.5481,80.5551,11048.0
2017-10-20 15:45:00,116.04,116.05,116.02,116.05,23087.0,80.562,80.569,80.5481,80.569,23087.0
2017-10-20 15:50:00,116.04,116.06,116.03,116.04,18584.0,80.562,80.5759,80.5551,80.562,18584.0
2017-10-20 15:55:00,116.04,116.06,116.03,116.04,54003.0,80.562,80.5759,80.5551,80.562,54003.0
2017-10-23 09:30:00,116.1,116.12,116.04,116.1,14472.0,80.6037,80.6176,80.562,80.6037,14472.0
2017-10-23 09:35:00,116.09,116.1,116.06,116.1,23277.0,80.5967,80.6037,80.5759,80.6037,23277.0
2017-10-23 09:40:00,116.1,116.14,116.09,116.13,33902.0,80.6037,80.6314,80.5967,80.6245,33902.0
2017-10-23 09:45:00,116.12,116.15,116.11,116.14,7578.0,80.6176,80.6384,80.6106,80.6314,7578.0
2017-10-23 09:50:00,116.14,116.14,116.1,116.12,17135.0,80.6314,80.6314,80.6037,80.6176,17135.0
2017-10-23 09:55:00,116.13,116.14,116.12,116.14,15785.0,80.6245,80.6314,80.6176,80.6314,15785.0
2017-10-23 10:00:00,116.14,116.16,116.13,116.14,36508.0,80.6314,80.6453,80.6245,80.6314,36508.0
2017-10-23 10:05:00,116.14,116.15,116.12,116.15,25545.0,80.6314,80.6384,80.6176,80.6384,25545.0
2017-10-23 10:10:00,116.14,116.15,116.12,116.13,24254.0,80.6314,80.6384,80.6176,80.6245,24254.0
2017-10-23 10:15:00,116.13,116.13,116.11,116.12,11421.0,80.6245,80.6245,80.6106,80.6176,11421.0
2017-10-23 10:20:00,116.12,116.12,116.06,116.1,21713.0,80.6176,80.6176,80.5759,80.6037,21713.0
2017-10-23 10:25:00,116.1,116.1,116.06,116.06,7802.0,80.6037,80.6037,80.5759,80.5759,7802.0
2017-10-23 10:30:00,116.07,116.07,116.06,116.07,800.0,80.5828,80.5828,80.5759,80.5828,800.0
2017-10-23 10:35:00,116.07,116.09,116.06,116.09,19361.0,80.5828,80.5967,80.5759,80.5967,19361.0
2017-10-23 10:40:00,116.09,116.09,116.08,116.09,3099.0,80.5967,80.5967,80.5898,80.5967,3099.0
2017-10-23 10:45:00,116.09,116.1,116.08,116.09,9385.0,80.5967,80.6037,80.5898,80.5967,9385.0
2017-10-23 10:50:00,116.09,116.1,116.05,116.05,4793.0,80.5967,80.6037,80.569,80.569,4793.0
2017-10-23 10:55:00,116.06,116.06,116.04,116.04,5966.0,80.5759,80.5759,80.562,80.562,5966.0
2017-10-23 11:00:00,116.04,116.05,116.04,116.04,6154.0,80.562,80.569,80.562,80.562,6154.0
2017-10-23 11:05:00,116.05,116.05,116.03,116.04,8051.0,80.569,80.569,80.5551,80.562,8051.0
2017-10-23 11:10:00,116.03,116.03,116.01,116.01,9254.0,80.5551,80.5551,80.5412,80.5412,9254.0
2017-10-23 11:15:00,116.02,116.02,116.0,116.0,8014.0,80.5481,80.5481,80.5342,80.5342,8014.0
2017-10-23 11:20:00,116.01,116.02,115.99,116.02,10027.0,80.5412,80.5481,80.5273,80.5481,10027.0
2017-10-23 11:25:00,116.02,116.02,116.01,116.02,9665.0,80.5481,80.5481,80.5412,80.5481,9665.0
2017-10-23 11:30:00,116.01,116.07,115.98,116.04,65214.0,80.5412,80.5828,80.5204,80.562,65214.0
2017-10-23 11:35:00,116.03,116.04,116.03,116.04,2900.0,80.5551,80.562,80.5551,80.562,2900.0
2017-10-23 11:40:00,116.03,116.03,116.01,116.02,13397.0,80.5551,80.5551,80.5412,80.5481,13397.0
2017-10-23 11:45:00,116.01,116.02,116.01,116.02,8346.0,80.5412,80.5481,80.5412,80.5481,8346.0
2017-10-23 11:50:00,116.03,116.06,116.03,116.06,92501.0,80.5551,80.5759,80.5551,80.5759,92501.0
2017-10-23 11:55:00,116.06,116.06,116.03,116.06,4003.0,80.5759,80.5759,80.5551,80.5759,4003.0
2017-10-23 12:00:00,116.06,116.07,116.03,116.05,174689.0,80.5759,80.5828,80.5551,80.569,174689.0
2017-10-23 12:05:00,116.05,116.09,116.04,116.09,53594.0,80.569,80.5967,80.562,80.5967,53594.0
2017-10-23 12:10:00,116.09,116.11,116.06,116.07,34742.0,80.5967,80.6106,80.5759,80.5828,34742.0
2017-10-23 12:15:00,116.07,116.11,116.07,116.11,10107.0,80.5828,80.6106,80.5828,80.6106,10107.0
2017-10-23 12:20:00,116.11,116.11,116.06,116.08,16377.0,80.6106,80.6106,80.5759,80.5898,16377.0
2017-10-23 12:25:00,116.09,116.1,116.07,116.08,7653.0,80.5967,80.6037,80.5828,80.5898,7653.0
2017-10-23 12:30:00,116.08,116.08,116.05,116.06,17255.0,80.5898,80.5898,80.569,80.5759,17255.0
2017-10-23 12:35:00,116.07,116.09,116.06,116.09,32677.0,80.5828,80.5967,80.5759,80.5967,32677.0
2017-10-23 12:40:00,116.09,116.09,116.07,116.08,5800.0,80.5967,80.5967,80.5828,80.5898,5800.0
2017-10-23 12:45:00,116.07,116.08,116.06,116.07,42142.0,80.5828,80.5898,80.5759,80.5828,42142.0
2017-10-23 12:50:00,116.06,116.07,116.06,116.06,5100.0,80.5759,80.5828,80.5759,80.5759,5100.0
2017-10-23 12:55:00,116.06,116.07,116.06,116.06,16019.0,80.5759,80.5828,80.5759,80.5759,16019.0
2017-10-23 13:00:00,116.07,116.07,116.05,116.05,38432.0,80.5828,80.5828,80.569,80.569,38432.0
2017-10-23 13:05:00,116.05,116.06,116.04,116.04,35379.0,80.569,80.5759,80.562,80.562,35379.0
2017-10-23 13:10:00,116.04,116.05,116.04,116.04,5775.0,80.562,80.569,80.562,80.562,5775.0
2017-10-23 13:15:00,116.05,116.06,116.03,116.04,38638.0,80.569,80.5759,80.5551,80.562,38638.0
2017-10-23 13:20:00,116.04,116.06,116.03,116.05,46446.0,80.562,80.5759,80.5551,80.569,46446.0
2017-10-23 13:25:00,116.05,116.08,116.04,116.08,29217.0,80.569,80.5898,80.562,80.5898,29217.0
2017-10-23 13:30:00,116.08,116.08,116.04,116.06,10285.0,80.5898,80.5898,80.562,80.5759,10285.0
2017-10-23 13:35:00,116.06,116.07,116.04,116.05,14491.0,80.5759,80.5828,80.562,80.569,14491.0
2017-10-23 13:40:00,116.05,116.07,116.05,116.07,11220.0,80.569,80.5828,80.569,80.5828,11220.0
2017-10-23 13:45:00,116.07,116.09,116.07,116.09,12236.0,80.5828,80.5967,80.5828,80.5967,12236.0
2017-10-23 13:50:00,116.08,116.09,116.07,116.08,9999.0,80.5898,80.5967,80.5828,80.5898,9999.0
2017-10-23 13:55:00,116.08,116.09,116.07,116.08,9651.0,80.5898,80.5967,80.5828,80.5898,9651.0
2017-10-23 14:00:00,116.09,116.09,116.08,116.09,20788.0,80.5967,80.5967,80.5898,80.5967,20788.0
2017-10-23 14:05:00,116.09,116.13,116.07,116.09,102985.0,80.5967,80.6245,80.5828,80.5967,102985.0
2017-10-23 14:10:00,116.09,116.1,116.07,116.07,35641.0,80.5967,80.6037,80.5828,80.5828,35641.0
2017-10-23 14:15:00,116.07,116.07,116.05,116.07,25240.0,80.5828,80.5828,80.569,80.5828,25240.0
2017-10-23 14:20:00,116.07,116.08,116.06,116.07,39208.0,80.5828,80.5898,80.5759,80.5828,39208.0
2017-10-23 14:25:00,116.07,116.08,116.05,116.07,18987.0,80.5828,80.5898,80.569,80.5828,18987.0
2017-10-23 14:30:00,116.07,116.09,116.05,116.07,204266.0,80.5828,80.5967,80.569,80.5828,204266.0
2017-10-23 14:35:00,116.07,116.07,116.06,116.07,5093.0,80.5828,80.5828,80.5759,80.5828,5093.0
2017-10-23 14:40:00,116.06,116.07,116.06,116.07,3087.0,80.5759,80.5828,80.5759,80.5828,3087.0
2017-10-23 14:45:00,116.07,116.07,116.06,116.06,3301.0,80.5828,80.5828,80.5759,80.5759,3301.0
2017-10-23 14:50:00,116.06,116.06,116.04,116.05,11599.0,80.5759,80.5759,80.562,80.569,11599.0
2017-10-23 14:55:00,116.05,116.08,116.04,116.06,20800.0,80.569,80.5898,80.562,80.5759,20800.0
2017-10-23 15:00:00,116.06,116.06,116.04,116.05,11644.0,80.5759,80.5759,80.562,80.569,11644.0
2017-10-23 15:05:00,116.05,116.05,116.01,116.03,8973.0,80.569,80.569,80.5412,80.5551,8973.0
2017-10-23 15:10:00,116.03,116.05,116.02,116.04,7396.0,80.5551,80.569,80.5481,80.562,7396.0
2017-10-23 15:15:00,116.04,116.04,116.01,116.01,8691.0,80.562,80.562,80.5412,80.5412,8691.0
2017-10-23 15:20:00,116.0,116.02,115.99,116.02,5985.0,80.5342,80.5481,80.5273,80.5481,5985.0
2017-10-23 15:25:00,116.02,116.02,115.99,116.0,9271.0,80.5481,80.5481,80.5273,80.5342,9271.0
2017-10-23 15:30:00,115.99,116.03,115.98,116.0,12572.0,80.5273,80.5551,80.5204,80.5342,12572.0
2017-10-23 15:35:00,115.99,116.01,115.98,115.98,9240.0,80.5273,80.5412,80.5204,80.5204,9240.0
2017-10-23 15:40:00,115.98,116.0,115.98,115.99,19189.0,80.5204,80.5342,80.5204,80.5273,19189.0
2017-10-23 15:45:00,115.99,116.0,115.98,116.0,15183.0,80.5273,80.5342,80.5204,80.5342,15183.0
2017-10-23 15:50:00,115.99,116.01,115.97,116.0,32569.0,80.5273,80.5412,80.5134,80.5342,32569.0
2017-10-23 15:55:00,115.99,116.0,115.94,115.94,133428.0,80.5273,80.5342,80.4926,80.4926,133428.0
2017-10-24 09:30:00,115.87,115.88,115.79,115.81,9052.0,80.444,80.4509,80.3884,80.4023,9052.0
2017-10-24 09:35:00,115.81,115.83,115.79,115.8,15455.0,80.4023,80.4162,80.3884,80.3954,15455.0
2017-10-24 09:40:00,115.81,115.83,115.79,115.8,6178.0,80.4023,80.4162,80.3884,80.3954,6178.0
2017-10-24 09:45:00,115.8,115.82,115.8,115.8,4929.0,80.3954,80.4093,80.3954,80.3954,4929.0
2017-10-24 09:50:00,115.8,115.81,115.79,115.8,4497.0,80.3954,80.4023,80.3884,80.3954,4497.0
2017-10-24 09:55:00,115.8,115.8,115.76,115.77,29072.0,80.3954,80.3954,80.3676,80.3746,29072.0
2017-10-24 10:00:00,115.77,115.8,115.77,115.8,24560.0,80.3746,80.3954,80.3746,80.3954,24560.0
2017-10-24 10:05:00,115.78,115.81,115.78,115.8,5853.0,80.3815,80.4023,80.3815,80.3954,5853.0
2017-10-24 10:10:00,115.81,115.81,115.8,115.8,4637.0,80.4023,80.4023,80.3954,80.3954,4637.0
2017-10-24 10:15:00,115.8,115.8,115.78,115.79,1854.0,80.3954,80.3954,80.3815,80.3884,1854.0
2017-10-24 10:20:00,115.79,115.8,115.79,115.8,2480.0,80.3884,80.3954,80.3884,80.3954,2480.0
2017-10-24 10:25:00,115.8,115.82,115.8,115.81,3733.0,80.3954,80.4093,80.3954,80.4023,3733.0
2017-10-24 10:30:00,115.82,115.85,115.81,115.84,3509.0,80.4093,80.4301,80.4023,80.4232,3509.0
2017-10-24 10:35:00,115.84,115.86,115.84,115.84,7096.0,80.4232,80.437,80.4232,80.4232,7096.0
2017-10-24 10:40:00,115.85,115.85,115.81,115.82,168984.0,80.4301,80.4301,80.4023,80.4093,168984.0
2017-10-24 10:45:00,115.8,115.81,115.78,115.8,71875.0,80.3954,80.4023,80.3815,80.3954,71875.0
2017-10-24 10:50:00,115.8,115.82,115.79,115.82,29318.0,80.3954,80.4093,80.3884,80.4093,29318.0
2017-10-24 10:55:00,115.82,115.83,115.8,115.81,4788.0,80.4093,80.4162,80.3954,80.4023,4788.0
2017-10-24 11:00:00,115.81,115.81,115.79,115.81,7262.0,80.4023,80.4023,80.3884,80.4023,7262.0
2017-10-24 11:05:00,115.81,115.82,115.8,115.81,8111.0,80.4023,80.4093,80.3954,80.4023,8111.0
2017-10-24 11:10:00,115.8,115.81,115.8,115.81,15535.0,80.3954,80.4023,80.3954,80.4023,15535.0
2017-10-24 11:15:00,115.81,115.81,115.79,115.79,3212.0,80.4023,80.4023,80.3884,80.3884,3212.0
2017-10-24 11:20:00,115.79,115.81,115.79,115.81,5320.0,80.3884,80.4023,80.3884,80.4023,5320.0
2017-10-24 11:25:00,115.81,115.83,115.8,115.83,1337.0,80.4023,80.4162,80.3954,80.4162,1337.0
2017-10-24 11:30:00,115.83,115.86,115.83,115.86,3746.0,80.4162,80.437,80.4162,80.437,3746.0
2017-10-24 11:35:00,115.86,115.86,115.85,115.85,2464.0,80.437,80.437,80.4301,80.4301,2464.0
2017-10-24 11:40:00,115.85,115.86,115.84,115.84,2465.0,80.4301,80.437,80.4232,80.4232,2465.0
2017-10-24 11:45:00,115.84,115.87,115.84,115.86,4456.0,80.4232,80.444,80.4232,80.437,4456.0
2017-10-24 11:50:00,115.86,115.87,115.86,115.87,667.0,80.437,80.444,80.437,80.444,667.0
2017-10-24 11:55:00,115.87,115.89,115.87,115.88,10630.0,80.444,80.4579,80.444,80.4509,10630.0
2017-10-24 12:00:00,115.88,115.88,115.86,115.88,64113.0,80.4509,80.4509,80.437,80.4509,64113.0
2017-10-24 12:05:00,115.87,115.88,115.87,115.87,251.0,80.444,80.4509,80.444,80.444,251.0
2017-10-24 12:10:00,115.87,115.88,115.84,115.85,8415.0,80.444,80.4509,80.4232,80.4301,8415.0
2017-10-24 12:15:00,115.86,115.87,115.85,115.86,2946.0,80.437,80.444,80.4301,80.437,2946.0
2017-10-24 12:20:00,115.85,115.86,115.85,115.85,736.0,80.4301,80.437,80.4301,80.4301,736.0
2017-10-24 12:25:00,115.86,115.86,115.84,115.84,1165.0,80.437,80.437,80.4232,80.4232,1165.0
2017-10-24 12:30:00,115.84,115.84,115.82,115.82,12635.0,80.4232,80.4232,80.4093,80.4093,12635.0
2017-10-24 12:35:00,115.82,115.83,115.82,115.83,4799.0,80.4093,80.4162,80.4093,80.4162,4799.0
2017-10-24 12:40:00,115.82,115.85,115.82,115.83,12717.0,80.4093,80.4301,80.4093,80.4162,12717.0
2017-10-24 12:45:00,115.84,115.85,115.84,115.84,2872.0,80.4232,80.4301,80.4232,80.4232,2872.0
2017-10-24 12:50:00,115.86,115.87,115.85,115.85,2600.0,80.437,80.444,80.4301,80.4301,2600.0
2017-10-24 12:55:00,115.86,115.87,115.85,115.85,3272.0,80.437,80.444,80.4301,80.4301,3272.0
2017-10-24 13:00:00,115.86,115.87,115.85,115.87,27489.0,80.437,80.444,80.4301,80.444,27489.0
2017-10-24 13:05:00,115.86,115.87,115.85,115.86,5847.0,80.437,80.444,80.4301,80.437,5847.0
2017-10-24 13:10:00,115.86,115.88,115.85,115.88,32490.0,80.437,80.4509,80.4301,80.4509,32490.0
2017-10-24 13:15:00,115.88,115.88,115.86,115.86,10517.0,80.4509,80.4509,80.437,80.437,10517.0
2017-10-24 13:20:00,115.86,115.88,115.86,115.88,7508.0,80.437,80.4509,80.437,80.4509,7508.0
2017-10-24 13:25:00,115.89,115.9,115.88,115.89,12264.0,80.4579,80.4648,80.4509,80.4579,12264.0
2017-10-24 13:30:00,115.89,115.89,115.88,115.88,2724.0,80.4579,80.4579,80.4509,80.4509,2724.0
2017-10-24 13:35:00,115.89,115.89,115.88,115.88,2339.0,80.4579,80.4579,80.4509,80.4509,2339.0
2017-10-24 13:40:00,115.89,115.89,115.88,115.89,733.0,80.4579,80.4579,80.4509,80.4579,733.0
2017-10-24 13:45:00,115.89,115.89,115.88,115.89,5195.0,80.4579,80.4579,80.4509,80.4579,5195.0
2017-10-24 13:50:00,115.89,115.89,115.88,115.89,8166.0,80.4579,80.4579,80.4509,80.4579,8166.0
2017-10-24 13:55:00,115.89,115.9,115.88,115.89,8580.0,80.4579,80.4648,80.4509,80.4579,8580.0
2017-10-24 14:00:00,115.91,115.91,115.9,115.9,1163.0,80.4718,80.4718,80.4648,80.4648,1163.0
2017-10-24 14:05:00,115.91,115.92,115.9,115.91,3340.0,80.4718,80.4787,80.4648,80.4718,3340.0
2017-10-24 14:10:00,115.92,115.92,115.91,115.91,8525.0,80.4787,80.4787,80.4718,80.4718,8525.0
2017-10-24 14:15:00,115.92,115.92,115.91,115.92,1000.0,80.4787,80.4787,80.4718,80.4787,1000.0
2017-10-24 14:20:00,115.92,115.92,115.91,115.92,15672.0,80.4787,80.4787,80.4718,80.4787,15672.0
2017-10-24 14:25:00,115.92,115.93,115.91,115.93,10756.0,80.4787,80.4856,80.4718,80.4856,10756.0
2017-10-24 14:30:00,115.93,115.93,115.92,115.93,3850.0,80.4856,80.4856,80.4787,80.4856,3850.0
2017-10-24 14:35:00,115.93,115.93,115.9,115.9,4769.0,80.4856,80.4856,80.4648,80.4648,4769.0
2017-10-24 14:40:00,115.89,115.92,115.88,115.91,5977.0,80.4579,80.4787,80.4509,80.4718,5977.0
2017-10-24 14:45:00,115.9,115.94,115.9,115.94,5720.0,80.4648,80.4926,80.4648,80.4926,5720.0
2017-10-24 14:50:00,115.94,115.94,115.93,115.93,2013.0,80.4926,80.4926,80.4856,80.4856,2013.0
2017-10-24 14:55:00,115.93,115.95,115.93,115.95,11237.0,80.4856,80.4995,80.4856,80.4995,11237.0
2017-10-24 15:00:00,115.95,115.95,115.94,115.94,1379.0,80.4995,80.4995,80.4926,80.4926,1379.0
2017-10-24 15:05:00,115.93,115.94,115.84,115.91,21942.0,80.4856,80.4926,80.4232,80.4718,21942.0
2017-10-24 15:10:00,115.9,115.91,115.88,115.88,9790.0,80.4648,80.4718,80.4509,80.4509,9790.0
2017-10-24 15:15:00,115.88,115.9,115.88,115.89,179139.0,80.4509,80.4648,80.4509,80.4579,179139.0
2017-10-24 15:20:00,115.89,115.9,115.88,115.89,3348.0,80.4579,80.4648,80.4509,80.4579,3348.0
2017-10-24 15:25:00,115.89,115.9,115.88,115.89,10406.0,80.4579,80.4648,80.4509,80.4579,10406.0
2017-10-24 15:30:00,115.88,115.89,115.86,115.86,12678.0,80.4509,80.4579,80.437,80.437,12678.0
2017-10-24 15:35:00,115.87,115.88,115.82,115.83,12298.0,80.444,80.4509,80.4093,80.4162,12298.0
2017-10-24 15:40:00,115.83,115.85,115.81,115.83,107492.0,80.4162,80.4301,80.4023,80.4162,107492.0
2017-10-24 15:45:00,115.83,115.84,115.81,115.82,48786.0,80.4162,80.4232,80.4023,80.4093,48786.0
2017-10-24 15:50:00,115.82,115.83,115.77,115.8,244498.0,80.4093,80.4162,80.3746,80.3954,244498.0
2017-10-24 15:55:00,115.8,115.81,115.79,115.8,81275.0,80.3954,80.4023,80.3884,80.3954,81275.0
2017-10-25 09:30:00,115.52,115.6,115.39,115.41,82978.0,80.201,80.2565,80.1107,80.1246,82978.0
2017-10-25 09:35:00,115.4,115.42,115.38,115.42,119452.0,80.1177,80.1316,80.1038,80.1316,119452.0
2017-10-25 09:40:00,115.42,115.43,115.42,115.42,1000.0,80.1316,80.1385,80.1316,80.1316,1000.0
2017-10-25 09:45:00,115.41,115.44,115.41,115.44,10717.0,80.1246,80.1455,80.1246,80.1455,10717.0
2017-10-25 09:50:00,115.44,115.46,115.43,115.44,74718.0,80.1455,80.1593,80.1385,80.1455,74718.0
2017-10-25 09:55:00,115.44,115.46,115.43,115.45,20221.0,80.1455,80.1593,80.1385,80.1524,20221.0
2017-10-25 10:00:00,115.44,115.46,115.43,115.46,18464.0,80.1455,80.1593,80.1385,80.1593,18464.0
2017-10-25 10:05:00,115.45,115.48,115.45,115.46,15981.0,80.1524,80.1732,80.1524,80.1593,15981.0
2017-10-25 10:10:00,115.46,115.46,115.43,115.46,13325.0,80.1593,80.1593,80.1385,80.1593,13325.0
2017-10-25 10:15:00,115.46,115.49,115.45,115.48,54431.0,80.1593,80.1802,80.1524,80.1732,54431.0
2017-10-25 10:20:00,115.48,115.49,115.48,115.48,2964.0,80.1732,80.1802,80.1732,80.1732,2964.0
2017-10-25 10:25:00,115.48,115.49,115.47,115.48,2878.0,80.1732,80.1802,80.1663,80.1732,2878.0
2017-10-25 10:30:00,115.47,115.49,115.46,115.48,10481.0,80.1663,80.1802,80.1593,80.1732,10481.0
2017-10-25 10:35:00,115.48,115.48,115.45,115.47,7204.0,80.1732,80.1732,80.1524,80.1663,7204.0
2017-10-25 10:40:00,115.47,115.48,115.43,115.44,11253.0,80.1663,80.1732,80.1385,80.1455,11253.0
2017-10-25 10:45:00,115.44,115.48,115.43,115.47,20264.0,80.1455,80.1732,80.1385,80.1663,20264.0
2017-10-25 10:50:00,115.48,115.49,115.47,115.48,9085.0,80.1732,80.1802,80.1663,80.1732,9085.0
2017-10-25 10:55:00,115.47,115.48,115.44,115.45,2625.0,80.1663,80.1732,80.1455,80.1524,2625.0
2017-10-25 11:00:00,115.45,115.47,115.42,115.46,300176.0,80.1524,80.1663,80.1316,80.1593,300176.0
2017-10-25 11:05:00,115.44,115.45,115.41,115.44,132707.0,80.1455,80.1524,80.1246,80.1455,132707.0
2017-10-25 11:10:00,115.44,115.45,115.43,115.44,73026.0,80.1455,80.1524,80.1385,80.1455,73026.0
2017-10-25 11:15:00,115.44,115.46,115.43,115.44,46782.0,80.1455,80.1593,80.1385,80.1455,46782.0
2017-10-25 11:20:00,115.43,115.48,115.43,115.48,16595.0,80.1385,80.1732,80.1385,80.1732,16595.0
2017-10-25 11:25:00,115.48,115.48,115.44,115.47,10326.0,80.1732,80.1732,80.1455,80.1663,10326.0
2017-10-25 11:30:00,115.47,115.48,115.45,115.48,43019.0,80.1663,80.1732,80.1524,80.1732,43019.0
2017-10-25 11:35:00,115.48,115.48,115.46,115.47,9545.0,80.1732,80.1732,80.1593,80.1663,9545.0
2017-10-25 11:40:00,115.47,115.47,115.45,115.46,6015.0,80.1663,80.1663,80.1524,80.1593,6015.0
2017-10-25 11:45:00,115.46,115.47,115.43,115.47,65326.0,80.1593,80.1663,80.1385,80.1663,65326.0
2017-10-25 11:50:00,115.46,115.47,115.44,115.46,12463.0,80.1593,80.1663,80.1455,80.1593,12463.0
2017-10-25 11:55:00,115.46,115.47,115.43,115.45,9490.0,80.1593,80.1663,80.1385,80.1524,9490.0
2017-10-25 12:00:00,115.45,115.46,115.44,115.44,16718.0,80.1524,80.1593,80.1455,80.1455,16718.0
2017-10-25 12:05:00,115.44,115.5,115.44,115.47,15160.0,80.1455,80.1871,80.1455,80.1663,15160.0
2017-10-25 12:10:00,115.47,115.47,115.44,115.46,50293.0,80.1663,80.1663,80.1455,80.1593,50293.0
2017-10-25 12:15:00,115.47,115.48,115.45,115.45,19754.0,80.1663,80.1732,80.1524,80.1524,19754.0
2017-10-25 12:20:00,115.46,115.48,115.45,115.46,44415.0,80.1593,80.1732,80.1524,80.1593,44415.0
2017-10-25 12:25:00,115.46,115.48,115.45,115.45,22925.0,80.1593,80.1732,80.1524,80.1524,22925.0
2017-10-25 12:30:00,115.45,115.47,115.45,115.47,6415.0,80.1524,80.1663,80.1524,80.1663,6415.0
2017-10-25 12:35:00,115.48,115.48,115.45,115.45,13018.0,80.1732,80.1732,80.1524,80.1524,13018.0
2017-10-25 12:40:00,115.46,115.47,115.46,115.47,3902.0,80.1593,80.1663,80.1593,80.1663,3902.0
2017-10-25 12:45:00,115.48,115.48,115.46,115.46,1177.0,80.1732,80.1732,80.1593,80.1593,1177.0
2017-10-25 12:50:00,115.47,115.48,115.45,115.48,10305.0,80.1663,80.1732,80.1524,80.1732,10305.0
2017-10-25 12:55:00,115.47,115.53,115.47,115.5,18493.0,80.1663,80.2079,80.1663,80.1871,18493.0
2017-10-25 13:00:00,115.51,115.51,115.49,115.5,11030.0,80.1941,80.1941,80.1802,80.1871,11030.0
2017-10-25 13:05:00,115.52,115.52,115.51,115.52,1320.0,80.201,80.201,80.1941,80.201,1320.0
2017-10-25 13:10:00,115.52,115.52,115.5,115.52,11982.0,80.201,80.201,80.1871,80.201,11982.0
2017-10-25 13:15:00,115.51,115.52,115.49,115.5,7097.0,80.1941,80.201,80.1802,80.1871,7097.0
2017-10-25 13:20:00,115.5,115.5,115.45,115.48,15798.0,80.1871,80.1871,80.1524,80.1732,15798.0
2017-10-25 13:25:00,115.48,115.52,115.47,115.51,10991.0,80.1732,80.201,80.1663,80.1941,10991.0
2017-10-25 13:30:00,115.51,115.52,115.5,115.52,2835.0,80.1941,80.201,80.1871,80.201,2835.0
2017-10-25 13:35:00,115.52,115.53,115.52,115.52,52140.0,80.201,80.2079,80.201,80.201,52140.0
2017-10-25 13:40:00,115.52,115.53,115.51,115.52,16845.0,80.201,80.2079,80.1941,80.201,16845.0
2017-10-25 13:45:00,115.52,115.52,115.51,115.52,14444.0,80.201,80.201,80.1941,80.201,14444.0
2017-10-25 13:50:00,115.52,115.53,115.51,115.53,11391.0,80.201,80.2079,80.1941,80.2079,11391.0
2017-10-25 13:55:00,115.52,115.53,115.51,115.51,4599.0,80.201,80.2079,80.1941,80.1941,4599.0
2017-10-25 14:00:00,115.51,115.53,115.51,115.53,9331.0,80.1941,80.2079,80.1941,80.2079,9331.0
2017-10-25 14:05:00,115.53,115.53,115.52,115.53,2537.0,80.2079,80.2079,80.201,80.2079,2537.0
2017-10-25 14:10:00,115.53,115.53,115.5,115.51,3883.0,80.2079,80.2079,80.1871,80.1941,3883.0
2017-10-25 14:15:00,115.51,115.53,115.5,115.51,15253.0,80.1941,80.2079,80.1871,80.1941,15253.0
2017-10-25 14:20:00,115.52,115.53,115.51,115.51,4457.0,80.201,80.2079,80.1941,80.1941,4457.0
2017-10-25 14:25:00,115.52,115.53,115.5,115.53,18413.0,80.201,80.2079,80.1871,80.2079,18413.0
2017-10-25 14:30:00,115.55,115.55,115.51,115.51,11319.0,80.2218,80.2218,80.1941,80.1941,11319.0
2017-10-25 14:35:00,115.52,115.53,115.5,115.51,12737.0,80.201,80.2079,80.1871,80.1941,12737.0
2017-10-25 14:40:00,115.52,115.54,115.52,115.54,2349.0,80.201,80.2149,80.201,80.2149,2349.0
2017-10-25 14:45:00,115.53,115.54,115.51,115.52,6252.0,80.2079,80.2149,80.1941,80.201,6252.0
2017-10-25 14:50:00,115.51,115.53,115.5,115.5,15418.0,80.1941,80.2079,80.1871,80.1871,15418.0
2017-10-25 14:55:00,115.5,115.54,115.5,115.54,7628.0,80.1871,80.2149,80.1871,80.2149,7628.0
2017-10-25 15:00:00,115.52,115.53,115.5,115.52,10890.0,80.201,80.2079,80.1871,80.201,10890.0
2017-10-25 15:05:00,115.52,115.54,115.52,115.54,11099.0,80.201,80.2149,80.201,80.2149,11099.0
2017-10-25 15:10:00,115.54,115.55,115.54,115.55,10467.0,80.2149,80.2218,80.2149,80.2218,10467.0
2017-10-25 15:15:00,115.55,115.56,115.53,115.54,29237.0,80.2218,80.2288,80.2079,80.2149,29237.0
2017-10-25 15:20:00,115.54,115.55,115.53,115.55,11485.0,80.2149,80.2218,80.2079,80.2218,11485.0
2017-10-25 15:25:00,115.55,115.58,115.55,115.57,20514.0,80.2218,80.2427,80.2218,80.2357,20514.0
2017-10-25 15:30:00,115.57,115.59,115.56,115.58,8957.0,80.2357,80.2496,80.2288,80.2427,8957.0
2017-10-25 15:35:00,115.58,115.59,115.58,115.58,4221.0,80.2427,80.2496,80.2427,80.2427,4221.0
2017-10-25 15:40:00,115.59,115.6,115.58,115.59,30738.0,80.2496,80.2565,80.2427,80.2496,30738.0
2017-10-25 15:45:00,115.59,115.6,115.58,115.58,12885.0,80.2496,80.2565,80.2427,80.2427,12885.0
2017-10-25 15:50:00,115.58,115.59,115.56,115.59,29729.0,80.2427,80.2496,80.2288,80.2496,29729.0
2017-10-25 15:55:00,115.59,115.63,115.58,115.6,101384.0,80.2496,80.2774,80.2427,80.2565,101384.0
2017-10-26 09:30:00,115.62,115.62,115.49,115.51,42799.0,80.2704,80.2704,80.1802,80.1941,42799.0
2017-10-26 09:35:00,115.54,115.55,115.49,115.49,19204.0,80.2149,80.2218,80.1802,80.1802,19204.0
2017-10-26 09:40:00,115.49,115.49,115.43,115.45,14194.0,80.1802,80.1802,80.1385,80.1524,14194.0
2017-10-26 09:45:00,115.46,115.48,115.45,115.46,16995.0,80.1593,80.1732,80.1524,80.1593,16995.0
2017-10-26 09:50:00,115.45,115.47,115.44,115.45,39630.0,80.1524,80.1663,80.1455,80.1524,39630.0
2017-10-26 09:55:00,115.45,115.46,115.42,115.42,17848.0,80.1524,80.1593,80.1316,80.1316,17848.0
2017-10-26 10:00:00,115.43,115.49,115.42,115.48,82845.0,80.1385,80.1802,80.1316,80.1732,82845.0
2017-10-26 10:05:00,115.49,115.52,115.46,115.48,54412.0,80.1802,80.201,80.1593,80.1732,54412.0
2017-10-26 10:10:00,115.48,115.49,115.45,115.48,59083.0,80.1732,80.1802,80.1524,80.1732,59083.0
2017-10-26 10:15:00,115.48,115.51,115.47,115.51,37698.0,80.1732,80.1941,80.1663,80.1941,37698.0
2017-10-26 10:20:00,115.51,115.55,115.5,115.53,53004.0,80.1941,80.2218,80.1871,80.2079,53004.0
2017-10-26 10:25:00,115.53,115.58,115.53,115.57,69536.0,80.2079,80.2427,80.2079,80.2357,69536.0
2017-10-26 10:30:00,115.57,115.59,115.57,115.59,37879.0,80.2357,80.2496,80.2357,80.2496,37879.0
2017-10-26 10:35:00,115.59,115.59,115.56,115.57,11789.0,80.2496,80.2496,80.2288,80.2357,11789.0
2017-10-26 10:40:00,115.57,115.59,115.54,115.59,21200.0,80.2357,80.2496,80.2149,80.2496,21200.0
2017-10-26 10:45:00,115.59,115.59,115.57,115.59,32896.0,80.2496,80.2496,80.2357,80.2496,32896.0
2017-10-26 10:50:00,115.59,115.61,115.57,115.61,41880.0,80.2496,80.2635,80.2357,80.2635,41880.0
2017-10-26 10:55:00,115.6,115.61,115.52,115.52,29612.0,80.2565,80.2635,80.201,80.201,29612.0
2017-10-26 11:00:00,115.52,115.54,115.48,115.48,18447.0,80.201,80.2149,80.1732,80.1732,18447.0
2017-10-26 11:05:00,115.47,115.5,115.47,115.48,21265.0,80.1663,80.1871,80.1663,80.1732,21265.0
2017-10-26 11:10:00,115.48,115.5,115.48,115.5,19643.0,80.1732,80.1871,80.1732,80.1871,19643.0
2017-10-26 11:15:00,115.5,115.51,115.47,115.48,29366.0,80.1871,80.1941,80.1663,80.1732,29366.0
2017-10-26 11:20:00,115.47,115.49,115.45,115.48,18989.0,80.1663,80.1802,80.1524,80.1732,18989.0
2017-10-26 11:25:00,115.48,115.48,115.46,115.46,20229.0,80.1732,80.1732,80.1593,80.1593,20229.0
2017-10-26 11:30:00,115.46,115.47,115.45,115.45,17984.0,80.1593,80.1663,80.1524,80.1524,17984.0
2017-10-26 11:35:00,115.45,115.46,115.44,115.46,4239.0,80.1524,80.1593,80.1455,80.1593,4239.0
2017-10-26 11:40:00,115.46,115.48,115.45,115.48,9011.0,80.1593,80.1732,80.1524,80.1732,9011.0
2017-10-26 11:45:00,115.47,115.48,115.47,115.47,17084.0,80.1663,80.1732,80.1663,80.1663,17084.0
2017-10-26 11:50:00,115.46,115.48,115.44,115.46,34733.0,80.1593,80.1732,80.1455,80.1593,34733.0
2017-10-26 11:55:00,115.46,115.47,115.45,115.47,3160.0,80.1593,80.1663,80.1524,80.1663,3160.0
2017-10-26 12:00:00,115.47,115.5,115.47,115.49,5077.0,80.1663,80.1871,80.1663,80.1802,5077.0
2017-10-26 12:05:00,115.49,115.52,115.49,115.51,12222.0,80.1802,80.201,80.1802,80.1941,12222.0
2017-10-26 12:10:00,115.51,115.52,115.49,115.49,1922.0,80.1941,80.201,80.1802,80.1802,1922.0
2017-10-26 12:15:00,115.47,115.48,115.46,115.47,5202.0,80.1663,80.1732,80.1593,80.1663,5202.0
2017-10-26 12:20:00,115.47,115.47,115.45,115.46,8275.0,80.1663,80.1663,80.1524,80.1593,8275.0
2017-10-26 12:25:00,115.45,115.46,115.44,115.44,22979.0,80.1524,80.1593,80.1455,80.1455,22979.0
2017-10-26 12:30:00,115.45,115.45,115.44,115.45,18437.0,80.1524,80.1524,80.1455,80.1524,18437.0
2017-10-26 12:35:00,115.44,115.44,115.42,115.44,4271.0,80.1455,80.1455,80.1316,80.1455,4271.0
2017-10-26 12:40:00,115.43,115.45,115.36,115.44,16783.0,80.1385,80.1524,80.0899,80.1455,16783.0
2017-10-26 12:45:00,115.44,115.47,115.43,115.47,20630.0,80.1455,80.1663,80.1385,80.1663,20630.0
2017-10-26 12:50:00,115.48,115.51,115.48,115.5,47379.0,80.1732,80.1941,80.1732,80.1871,47379.0
2017-10-26 12:55:00,115.5,115.51,115.49,115.5,60143.0,80.1871,80.1941,80.1802,80.1871,60143.0
2017-10-26 13:00:00,115.5,115.5,115.47,115.48,28003.0,80.1871,80.1871,80.1663,80.1732,28003.0
2017-10-26 13:05:00,115.48,115.49,115.47,115.47,25521.0,80.1732,80.1802,80.1663,80.1663,25521.0
2017-10-26 13:10:00,115.47,115.5,115.47,115.5,24181.0,80.1663,80.1871,80.1663,80.1871,24181.0
2017-10-26 13:15:00,115.5,115.5,115.47,115.49,24002.0,80.1871,80.1871,80.1663,80.1802,24002.0
2017-10-26 13:20:00,115.49,115.49,115.48,115.49,20611.0,80.1802,80.1802,80.1732,80.1802,20611.0
2017-10-26 13:25:00,115.49,115.49,115.46,115.48,53181.0,80.1802,80.1802,80.1593,80.1732,53181.0
2017-10-26 13:30:00,115.48,115.48,115.42,115.43,27852.0,80.1732,80.1732,80.1316,80.1385,27852.0
2017-10-26 13:35:00,115.43,115.46,115.43,115.44,10500.0,80.1385,80.1593,80.1385,80.1455,10500.0
2017-10-26 13:40:00,115.44,115.46,115.41,115.42,37881.0,80.1455,80.1593,80.1246,80.1316,37881.0
2017-10-26 13:45:00,115.42,115.45,115.41,115.43,40232.0,80.1316,80.1524,80.1246,80.1385,40232.0
2017-10-26 13:50:00,115.43,115.45,115.43,115.44,23654.0,80.1385,80.1524,80.1385,80.1455,23654.0
2017-10-26 13:55:00,115.44,115.47,115.43,115.46,43239.0,80.1455,80.1663,80.1385,80.1593,43239.0
2017-10-26 14:00:00,115.46,115.47,115.45,115.47,15740.0,80.1593,80.1663,80.1524,80.1663,15740.0
2017-10-26 14:05:00,115.47,115.47,115.46,115.47,21482.0,80.1663,80.1663,80.1593,80.1663,21482.0
2017-10-26 14:10:00,115.47,115.48,115.46,115.48,11251.0,80.1663,80.1732,80.1593,80.1732,11251.0
2017-10-26 14:15:00,115.48,115.48,115.47,115.48,9135.0,80.1732,80.1732,80.1663,80.1732,9135.0
2017-10-26 14:20:00,115.48,115.48,115.46,115.48,17922.0,80.1732,80.1732,80.1593,80.1732,17922.0
2017-10-26 14:25:00,115.48,115.48,115.46,115.47,13236.0,80.1732,80.1732,80.1593,80.1663,13236.0
2017-10-26 14:30:00,115.47,115.47,115.46,115.46,9116.0,80.1663,80.1663,80.1593,80.1593,9116.0
2017-10-26 14:35:00,115.46,115.47,115.44,115.45,20163.0,80.1593,80.1663,80.1455,80.1524,20163.0
2017-10-26 14:40:00,115.45,115.45,115.44,115.45,10779.0,80.1524,80.1524,80.1455,80.1524,10779.0
2017-10-26 14:45:00,115.45,115.45,115.44,115.44,10123.0,80.1524,80.1524,80.1455,80.1455,10123.0
2017-10-26 14:50:00,115.44,115.45,115.43,115.44,7954.0,80.1455,80.1524,80.1385,80.1455,7954.0
2017-10-26 14:55:00,115.44,115.44,115.42,115.44,13770.0,80.1455,80.1455,80.1316,80.1455,13770.0
2017-10-26 15:00:00,115.44,115.44,115.39,115.41,77148.0,80.1455,80.1455,80.1107,80.1246,77148.0
2017-10-26 15:05:00,115.41,115.42,115.4,115.41,7704.0,80.1246,80.1316,80.1177,80.1246,7704.0
2017-10-26 15:10:00,115.41,115.42,115.39,115.4,17589.0,80.1246,80.1316,80.1107,80.1177,17589.0
2017-10-26 15:15:00,115.4,115.41,115.36,115.37,38572.0,80.1177,80.1246,80.0899,80.0969,38572.0
2017-10-26 15:20:00,115.37,115.37,115.35,115.36,30948.0,80.0969,80.0969,80.083,80.0899,30948.0
2017-10-26 15:25:00,115.36,115.37,115.35,115.36,6941.0,80.0899,80.0969,80.083,80.0899,6941.0
2017-10-26 15:30:00,115.36,115.36,115.32,115.32,37941.0,80.0899,80.0899,80.0621,80.0621,37941.0
2017-10-26 15:35:00,115.32,115.33,115.3,115.3,57666.0,80.0621,80.0691,80.0483,80.0483,57666.0
2017-10-26 15:40:00,115.3,115.31,115.26,115.26,58389.0,80.0483,80.0552,80.0205,80.0205,58389.0
2017-10-26 15:45:00,115.27,115.29,115.26,115.28,30630.0,80.0274,80.0413,80.0205,80.0344,30630.0
2017-10-26 15:50:00,115.27,115.28,115.24,115.25,45663.0,80.0274,80.0344,80.0066,80.0135,45663.0
2017-10-26 15:55:00,115.25,115.26,115.23,115.25,116023.0,80.0135,80.0205,79.9997,80.0135,116023.0
2017-10-27 09:30:00,115.42,115.44,115.28,115.4,21879.0,80.1316,80.1455,80.0344,80.1177,21879.0
2017-10-27 09:35:00,115.42,115.42,115.39,115.4,12558.0,80.1316,80.1316,80.1107,80.1177,12558.0
2017-10-27 09:40:00,115.4,115.4,115.37,115.38,18987.0,80.1177,80.1177,80.0969,80.1038,18987.0
2017-10-27 09:45:00,115.37,115.39,115.37,115.37,16021.0,80.0969,80.1107,80.0969,80.0969,16021.0
2017-10-27 09:50:00,115.37,115.39,115.35,115.37,103855.0,80.0969,80.1107,80.083,80.0969,103855.0
2017-10-27 09:55:00,115.36,115.44,115.36,115.42,613834.0,80.0899,80.1455,80.0899,80.1316,613834.0
2017-10-27 10:00:00,115.41,115.58,115.41,115.57,107896.0,80.1246,80.2427,80.1246,80.2357,107896.0
2017-10-27 10:05:00,115.58,115.61,115.57,115.61,31590.0,80.2427,80.2635,80.2357,80.2635,31590.0
2017-10-27 10:10:00,115.61,115.62,115.56,115.57,15360.0,80.2635,80.2704,80.2288,80.2357,15360.0
2017-10-27 10:15:00,115.56,115.57,115.51,115.52,4758.0,80.2288,80.2357,80.1941,80.201,4758.0
2017-10-27 10:20:00,115.52,115.58,115.51,115.56,630633.0,80.201,80.2427,80.1941,80.2288,630633.0
2017-10-27 10:25:00,115.56,115.59,115.55,115.59,18564.0,80.2288,80.2496,80.2218,80.2496,18564.0
2017-10-27 10:30:00,115.59,115.62,115.58,115.62,17633.0,80.2496,80.2704,80.2427,80.2704,17633.0
2017-10-27 10:35:00,115.62,115.62,115.58,115.62,10100.0,80.2704,80.2704,80.2427,80.2704,10100.0
2017-10-27 10:40:00,115.62,115.63,115.61,115.62,24271.0,80.2704,80.2774,80.2635,80.2704,24271.0
2017-10-27 10:45:00,115.62,115.64,115.61,115.63,32355.0,80.2704,80.2843,80.2635,80.2774,32355.0
2017-10-27 10:50:00,115.63,115.66,115.62,115.65,20261.0,80.2774,80.2982,80.2704,80.2913,20261.0
2017-10-27 10:55:00,115.66,115.67,115.65,115.66,8339.0,80.2982,80.3051,80.2913,80.2982,8339.0
2017-10-27 11:00:00,115.66,115.66,115.63,115.65,5403.0,80.2982,80.2982,80.2774,80.2913,5403.0
2017-10-27 11:05:00,115.65,115.68,115.64,115.66,16170.0,80.2913,80.3121,80.2843,80.2982,16170.0
2017-10-27 11:10:00,115.66,115.68,115.66,115.67,40910.0,80.2982,80.3121,80.2982,80.3051,40910.0
2017-10-27 11:15:00,115.67,115.68,115.66,115.68,11499.0,80.3051,80.3121,80.2982,80.3121,11499.0
2017-10-27 11:20:00,115.68,115.69,115.67,115.69,6274.0,80.3121,80.319,80.3051,80.319,6274.0
2017-10-27 11:25:00,115.68,115.7,115.68,115.68,9724.0,80.3121,80.326,80.3121,80.3121,9724.0
2017-10-27 11:30:00,115.69,115.71,115.68,115.7,31493.0,80.319,80.3329,80.3121,80.326,31493.0
2017-10-27 11:35:00,115.7,115.73,115.7,115.73,9210.0,80.326,80.3468,80.326,80.3468,9210.0
2017-10-27 11:40:00,115.73,115.75,115.72,115.74,14372.0,80.3468,80.3607,80.3398,80.3537,14372.0
2017-10-27 11:45:00,115.74,115.74,115.73,115.73,9343.0,80.3537,80.3537,80.3468,80.3468,9343.0
2017-10-27 11:50:00,115.74,115.74,115.73,115.74,13975.0,80.3537,80.3537,80.3468,80.3537,13975.0
2017-10-27 11:55:00,115.74,115.74,115.72,115.72,9578.0,80.3537,80.3537,80.3398,80.3398,9578.0
2017-10-27 12:00:00,115.72,115.72,115.7,115.71,9441.0,80.3398,80.3398,80.326,80.3329,9441.0
2017-10-27 12:05:00,115.71,115.74,115.71,115.72,17494.0,80.3329,80.3537,80.3329,80.3398,17494.0
2017-10-27 12:10:00,115.72,115.74,115.7,115.74,23741.0,80.3398,80.3537,80.326,80.3537,23741.0
2017-10-27 12:15:00,115.73,115.75,115.73,115.74,6341.0,80.3468,80.3607,80.3468,80.3537,6341.0
2017-10-27 12:20:00,115.75,115.75,115.74,115.75,4117.0,80.3607,80.3607,80.3537,80.3607,4117.0
2017-10-27 12:25:00,115.75,115.78,115.74,115.78,6098.0,80.3607,80.3815,80.3537,80.3815,6098.0
2017-10-27 12:30:00,115.78,115.78,115.77,115.78,5611.0,80.3815,80.3815,80.3746,80.3815,5611.0
2017-10-27 12:35:00,115.77,115.78,115.77,115.78,26087.0,80.3746,80.3815,80.3746,80.3815,26087.0
2017-10-27 12:40:00,115.78,115.78,115.77,115.77,2043.0,80.3815,80.3815,80.3746,80.3746,2043.0
2017-10-27 12:45:00,115.78,115.78,115.75,115.76,18627.0,80.3815,80.3815,80.3607,80.3676,18627.0
2017-10-27 12:50:00,115.75,115.76,115.73,115.73,2380.0,80.3607,80.3676,80.3468,80.3468,2380.0
2017-10-27 12:55:00,115.73,115.78,115.72,115.77,14671.0,80.3468,80.3815,80.3398,80.3746,14671.0
2017-10-27 13:00:00,115.77,115.77,115.76,115.76,6312.0,80.3746,80.3746,80.3676,80.3676,6312.0
2017-10-27 13:05:00,115.77,115.77,115.76,115.76,3553.0,80.3746,80.3746,80.3676,80.3676,3553.0
2017-10-27 13:10:00,115.77,115.77,115.76,115.77,15476.0,80.3746,80.3746,80.3676,80.3746,15476.0
2017-10-27 13:15:00,115.77,115.78,115.76,115.77,27884.0,80.3746,80.3815,80.3676,80.3746,27884.0
2017-10-27 13:20:00,115.78,115.78,115.76,115.77,4452.0,80.3815,80.3815,80.3676,80.3746,4452.0
2017-10-27 13:25:00,115.77,115.77,115.76,115.77,6892.0,80.3746,80.3746,80.3676,80.3746,6892.0
2017-10-27 13:30:00,115.77,115.78,115.76,115.77,7280.0,80.3746,80.3815,80.3676,80.3746,7280.0
2017-10-27 13:35:00,115.77,115.78,115.76,115.77,12348.0,80.3746,80.3815,80.3676,80.3746,12348.0
2017-10-27 13:40:00,115.78,115.78,115.77,115.78,7822.0,80.3815,80.3815,80.3746,80.3815,7822.0
2017-10-27 13:45:00,115.78,115.78,115.77,115.78,6442.0,80.3815,80.3815,80.3746,80.3815,6442.0
2017-10-27 13:50:00,115.78,115.8,115.77,115.79,9212.0,80.3815,80.3954,80.3746,80.3884,9212.0
2017-10-27 13:55:00,115.8,115.8,115.79,115.79,3209.0,80.3954,80.3954,80.3884,80.3884,3209.0
2017-10-27 14:00:00,115.79,115.8,115.79,115.8,2614.0,80.3884,80.3954,80.3884,80.3954,2614.0
2017-10-27 14:05:00,115.79,115.8,115.79,115.79,3124.0,80.3884,80.3954,80.3884,80.3884,3124.0
2017-10-27 14:10:00,115.79,115.8,115.79,115.8,9497.0,80.3884,80.3954,80.3884,80.3954,9497.0
2017-10-27 14:15:00,115.79,115.81,115.79,115.81,11554.0,80.3884,80.4023,80.3884,80.4023,11554.0
2017-10-27 14:20:00,115.8,115.81,115.8,115.81,3133.0,80.3954,80.4023,80.3954,80.4023,3133.0
2017-10-27 14:25:00,115.81,115.81,115.79,115.8,8722.0,80.4023,80.4023,80.3884,80.3954,8722.0
2017-10-27 14:30:00,115.79,115.8,115.79,115.8,4523.0,80.3884,80.3954,80.3884,80.3954,4523.0
2017-10-27 14:35:00,115.8,115.8,115.79,115.8,5908.0,80.3954,80.3954,80.3884,80.3954,5908.0
2017-10-27 14:40:00,115.79,115.8,115.78,115.8,30341.0,80.3884,80.3954,80.3815,80.3954,30341.0
2017-10-27 14:45:00,115.8,115.8,115.77,115.78,7446.0,80.3954,80.3954,80.3746,80.3815,7446.0
2017-10-27 14:50:00,115.78,115.79,115.78,115.79,21301.0,80.3815,80.3884,80.3815,80.3884,21301.0
2017-10-27 14:55:00,115.78,115.8,115.77,115.78,25029.0,80.3815,80.3954,80.3746,80.3815,25029.0
2017-10-27 15:00:00,115.79,115.79,115.77,115.79,21928.0,80.3884,80.3884,80.3746,80.3884,21928.0
2017-10-27 15:05:00,115.79,115.8,115.78,115.8,44922.0,80.3884,80.3954,80.3815,80.3954,44922.0
2017-10-27 15:10:00,115.79,115.82,115.79,115.82,18532.0,80.3884,80.4093,80.3884,80.4093,18532.0
2017-10-27 15:15:00,115.82,115.82,115.81,115.82,8407.0,80.4093,80.4093,80.4023,80.4093,8407.0
2017-10-27 15:20:00,115.82,115.84,115.81,115.84,8876.0,80.4093,80.4232,80.4023,80.4232,8876.0
2017-10-27 15:25:00,115.84,115.84,115.83,115.83,5782.0,80.4232,80.4232,80.4162,80.4162,5782.0
2017-10-27 15:30:00,115.83,115.84,115.82,115.84,22695.0,80.4162,80.4232,80.4093,80.4232,22695.0
2017-10-27 15:35:00,115.84,115.86,115.82,115.86,20220.0,80.4232,80.437,80.4093,80.437,20220.0
2017-10-27 15:40:00,115.86,115.86,115.84,115.84,28979.0,80.437,80.437,80.4232,80.4232,28979.0
2017-10-27 15:45:00,115.86,115.86,115.83,115.83,11898.0,80.437,80.437,80.4162,80.4162,11898.0
2017-10-27 15:50:00,115.81,115.86,115.81,115.82,25223.0,80.4023,80.437,80.4023,80.4093,25223.0
2017-10-27 15:55:00,115.82,115.84,115.8,115.81,96486.0,80.4093,80.4232,80.3954,80.4023,96486.0
2017-10-30 09:30:00,115.97,116.09,115.96,116.08,31602.0,80.5134,80.5967,80.5065,80.5898,31602.0
2017-10-30 09:35:00,116.09,116.11,116.08,116.1,6125.0,80.5967,80.6106,80.5898,80.6037,6125.0
2017-10-30 09:40:00,116.11,116.12,116.07,116.07,38698.0,80.6106,80.6176,80.5828,80.5828,38698.0
2017-10-30 09:45:00,116.08,116.11,116.08,116.08,5764.0,80.5898,80.6106,80.5898,80.5898,5764.0
2017-10-30 09:50:00,116.1,116.1,116.06,116.08,37757.0,80.6037,80.6037,80.5759,80.5898,37757.0
2017-10-30 09:55:00,116.07,116.08,116.05,116.07,7335.0,80.5828,80.5898,80.569,80.5828,7335.0
2017-10-30 10:00:00,116.07,116.1,116.07,116.08,26081.0,80.5828,80.6037,80.5828,80.5898,26081.0
2017-10-30 10:05:00,116.07,116.08,116.06,116.07,14620.0,80.5828,80.5898,80.5759,80.5828,14620.0
2017-10-30 10:10:00,116.08,116.09,116.06,116.09,5200.0,80.5898,80.5967,80.5759,80.5967,5200.0
2017-10-30 10:15:00,116.09,116.09,116.07,116.08,5350.0,80.5967,80.5967,80.5828,80.5898,5350.0
2017-10-30 10:20:00,116.08,116.08,116.06,116.08,5146.0,80.5898,80.5898,80.5759,80.5898,5146.0
2017-10-30 10:25:00,116.06,116.09,116.05,116.05,20514.0,80.5759,80.5967,80.569,80.569,20514.0
2017-10-30 10:30:00,116.05,116.06,116.04,116.06,3364.0,80.569,80.5759,80.562,80.5759,3364.0
2017-10-30 10:35:00,116.07,116.09,116.06,116.08,9278.0,80.5828,80.5967,80.5759,80.5898,9278.0
2017-10-30 10:40:00,116.09,116.09,116.06,116.09,7527.0,80.5967,80.5967,80.5759,80.5967,7527.0
2017-10-30 10:45:00,116.09,116.09,116.03,116.04,127312.0,80.5967,80.5967,80.5551,80.562,127312.0
2017-10-30 10:50:00,116.05,116.06,116.04,116.05,9686.0,80.569,80.5759,80.562,80.569,9686.0
2017-10-30 10:55:00,116.04,116.06,116.03,116.06,7208.0,80.562,80.5759,80.5551,80.5759,7208.0
2017-10-30 11:00:00,116.06,116.06,116.04,116.05,4851.0,80.5759,80.5759,80.562,80.569,4851.0
2017-10-30 11:05:00,116.04,116.05,116.03,116.05,4969.0,80.562,80.569,80.5551,80.569,4969.0
2017-10-30 11:10:00,116.05,116.05,116.03,116.05,8959.0,80.569,80.569,80.5551,80.569,8959.0
2017-10-30 11:15:00,116.05,116.07,116.05,116.06,2235.0,80.569,80.5828,80.569,80.5759,2235.0
2017-10-30 11:20:00,116.05,116.07,116.04,116.05,3360.0,80.569,80.5828,80.562,80.569,3360.0
2017-10-30 11:25:00,116.05,116.07,116.05,116.06,13476.0,80.569,80.5828,80.569,80.5759,13476.0
2017-10-30 11:30:00,116.05,116.06,116.04,116.05,6584.0,80.569,80.5759,80.562,80.569,6584.0
2017-10-30 11:35:00,116.05,116.07,116.04,116.07,19276.0,80.569,80.5828,80.562,80.5828,19276.0
2017-10-30 11:40:00,116.08,116.11,116.08,116.08,43707.0,80.5898,80.6106,80.5898,80.5898,43707.0
2017-10-30 11:45:00,116.08,116.1,116.08,116.1,3872.0,80.5898,80.6037,80.5898,80.6037,3872.0
2017-10-30 11:50:00,116.1,116.13,116.1,116.11,8459.0,80.6037,80.6245,80.6037,80.6106,8459.0
2017-10-30 11:55:00,116.12,116.13,116.11,116.12,5531.0,80.6176,80.6245,80.6106,80.6176,5531.0
2017-10-30 12:00:00,116.12,116.12,116.09,116.1,13352.0,80.6176,80.6176,80.5967,80.6037,13352.0
2017-10-30 12:05:00,116.09,116.1,116.09,116.09,2448.0,80.5967,80.6037,80.5967,80.5967,2448.0
2017-10-30 12:10:00,116.09,116.1,116.07,116.1,23817.0,80.5967,80.6037,80.5828,80.6037,23817.0
2017-10-30 12:15:00,116.11,116.11,116.05,116.06,32485.0,80.6106,80.6106,80.569,80.5759,32485.0
2017-10-30 12:20:00,116.06,116.07,116.05,116.07,13419.0,80.5759,80.5828,80.569,80.5828,13419.0
2017-10-30 12:25:00,116.08,116.11,116.08,116.09,24239.0,80.5898,80.6106,80.5898,80.5967,24239.0
2017-10-30 12:30:00,116.08,116.09,116.08,116.09,6942.0,80.5898,80.5967,80.5898,80.5967,6942.0
2017-10-30 12:35:00,116.08,116.11,116.08,116.11,9838.0,80.5898,80.6106,80.5898,80.6106,9838.0
2017-10-30 12:40:00,116.1,116.1,116.09,116.09,14500.0,80.6037,80.6037,80.5967,80.5967,14500.0
2017-10-30 12:45:00,116.1,116.1,116.09,116.09,4126.0,80.6037,80.6037,80.5967,80.5967,4126.0
2017-10-30 12:50:00,116.09,116.1,116.06,116.06,5230.0,80.5967,80.6037,80.5759,80.5759,5230.0
2017-10-30 12:55:00,116.05,116.07,116.05,116.07,800.0,80.569,80.5828,80.569,80.5828,800.0
2017-10-30 13:00:00,116.07,116.07,116.06,116.06,1852.0,80.5828,80.5828,80.5759,80.5759,1852.0
2017-10-30 13:05:00,116.05,116.07,116.04,116.07,5500.0,80.569,80.5828,80.562,80.5828,5500.0
2017-10-30 13:10:00,116.06,116.06,116.04,116.06,1905.0,80.5759,80.5759,80.562,80.5759,1905.0
2017-10-30 13:15:00,116.05,116.07,116.04,116.07,5023.0,80.569,80.5828,80.562,80.5828,5023.0
2017-10-30 13:20:00,116.07,116.07,116.04,116.05,1585.0,80.5828,80.5828,80.562,80.569,1585.0
2017-10-30 13:25:00,116.06,116.06,116.04,116.05,1339.0,80.5759,80.5759,80.562,80.569,1339.0
2017-10-30 13:30:00,116.04,116.05,116.04,116.05,1056.0,80.562,80.569,80.562,80.569,1056.0
2017-10-30 13:35:00,116.05,116.08,116.05,116.07,3757.0,80.569,80.5898,80.569,80.5828,3757.0
2017-10-30 13:40:00,116.06,116.07,116.04,116.05,1119.0,80.5759,80.5828,80.562,80.569,1119.0
2017-10-30 13:45:00,116.04,116.07,116.04,116.05,3589.0,80.562,80.5828,80.562,80.569,3589.0
2017-10-30 13:50:00,116.06,116.06,116.05,116.06,1339.0,80.5759,80.5759,80.569,80.5759,1339.0
2017-10-30 13:55:00,116.06,116.1,116.06,116.07,28622.0,80.5759,80.6037,80.5759,80.5828,28622.0
2017-10-30 14:00:00,116.08,116.1,116.06,116.06,4900.0,80.5898,80.6037,80.5759,80.5759,4900.0
2017-10-30 14:05:00,116.05,116.08,116.05,116.08,24526.0,80.569,80.5898,80.569,80.5898,24526.0
2017-10-30 14:10:00,116.08,116.09,116.07,116.07,7373.0,80.5898,80.5967,80.5828,80.5828,7373.0
2017-10-30 14:15:00,116.08,116.09,116.06,116.08,18068.0,80.5898,80.5967,80.5759,80.5898,18068.0
2017-10-30 14:20:00,116.09,116.09,116.07,116.09,8100.0,80.5967,80.5967,80.5828,80.5967,8100.0
2017-10-30 14:25:00,116.09,116.1,116.07,116.08,47720.0,80.5967,80.6037,80.5828,80.5898,47720.0
2017-10-30 14:30:00,116.09,116.11,116.08,116.1,10336.0,80.5967,80.6106,80.5898,80.6037,10336.0
2017-10-30 14:35:00,116.1,116.12,116.09,116.12,7608.0,80.6037,80.6176,80.5967,80.6176,7608.0
2017-10-30 14:40:00,116.12,116.12,116.09,116.09,9342.0,80.6176,80.6176,80.5967,80.5967,9342.0
2017-10-30 14:45:00,116.1,116.12,116.09,116.12,6658.0,80.6037,80.6176,80.5967,80.6176,6658.0
2017-10-30 14:50:00,116.12,116.13,116.1,116.11,10267.0,80.6176,80.6245,80.6037,80.6106,10267.0
2017-10-30 14:55:00,116.11,116.12,116.1,116.12,17774.0,80.6106,80.6176,80.6037,80.6176,17774.0
2017-10-30 15:00:00,116.12,116.12,116.11,116.12,16382.0,80.6176,80.6176,80.6106,80.6176,16382.0
2017-10-30 15:05:00,116.12,116.13,116.11,116.13,10366.0,80.6176,80.6245,80.6106,80.6245,10366.0
2017-10-30 15:10:00,116.13,116.13,116.11,116.12,12755.0,80.6245,80.6245,80.6106,80.6176,12755.0
2017-10-30 15:15:00,116.12,116.13,116.1,116.13,13690.0,80.6176,80.6245,80.6037,80.6245,13690.0
2017-10-30 15:20:00,116.13,116.14,116.12,116.13,6992.0,80.6245,80.6314,80.6176,80.6245,6992.0
2017-10-30 15:25:00,116.12,116.14,116.12,116.13,9021.0,80.6176,80.6314,80.6176,80.6245,9021.0
2017-10-30 15:30:00,116.13,116.15,116.12,116.15,17231.0,80.6245,80.6384,80.6176,80.6384,17231.0
2017-10-30 15:35:00,116.15,116.16,116.14,116.16,35691.0,80.6384,80.6453,80.6314,80.6453,35691.0
2017-10-30 15:40:00,116.16,116.17,116.15,116.17,15148.0,80.6453,80.6523,80.6384,80.6523,15148.0
2017-10-30 15:45:00,116.17,116.19,116.17,116.19,39591.0,80.6523,80.6662,80.6523,80.6662,39591.0
2017-10-30 15:50:00,116.19,116.19,116.11,116.15,156044.0,80.6662,80.6662,80.6106,80.6384,156044.0
2017-10-30 15:55:00,116.14,116.22,116.14,116.18,309979.0,80.6314,80.687,80.6314,80.6592,309979.0
2017-10-31 09:30:00,116.21,116.29,116.21,116.28,33832.0,80.68,80.7356,80.68,80.7286,33832.0
2017-10-31 09:35:00,116.28,116.29,116.22,116.24,44549.0,80.7286,80.7356,80.687,80.7009,44549.0
2017-10-31 09:40:00,116.23,116.28,116.22,116.27,6930.0,80.6939,80.7286,80.687,80.7217,6930.0
2017-10-31 09:45:00,116.26,116.27,116.21,116.23,7681.0,80.7148,80.7217,80.68,80.6939,7681.0
2017-10-31 09:50:00,116.23,116.25,116.19,116.19,31312.0,80.6939,80.7078,80.6662,80.6662,31312.0
2017-10-31 09:55:00,116.19,116.24,116.19,116.23,3510.0,80.6662,80.7009,80.6662,80.6939,3510.0
2017-10-31 10:00:00,116.24,116.26,116.19,116.19,18693.0,80.7009,80.7148,80.6662,80.6662,18693.0
2017-10-31 10:05:00,116.19,116.2,116.17,116.18,12736.0,80.6662,80.6731,80.6523,80.6592,12736.0
2017-10-31 10:10:00,116.18,116.2,116.18,116.2,4356.0,80.6592,80.6731,80.6592,80.6731,4356.0
2017-10-31 10:15:00,116.21,116.23,116.2,116.23,27757.0,80.68,80.6939,80.6731,80.6939,27757.0
2017-10-31 10:20:00,116.23,116.23,116.18,116.19,11891.0,80.6939,80.6939,80.6592,80.6662,11891.0
2017-10-31 10:25:00,116.19,116.21,116.19,116.2,4205.0,80.6662,80.68,80.6662,80.6731,4205.0
2017-10-31 10:30:00,116.2,116.2,116.17,116.18,10809.0,80.6731,80.6731,80.6523,80.6592,10809.0
2017-10-31 10:35:00,116.18,116.21,116.17,116.21,7738.0,80.6592,80.68,80.6523,80.68,7738.0
2017-10-31 10:40:00,116.21,116.22,116.2,116.2,36086.0,80.68,80.687,80.6731,80.6731,36086.0
2017-10-31 10:45:00,116.21,116.21,116.2,116.2,32780.0,80.68,80.68,80.6731,80.6731,32780.0
2017-10-31 10:50:00,116.21,116.21,116.19,116.2,7345.0,80.68,80.68,80.6662,80.6731,7345.0
2017-10-31 10:55:00,116.21,116.21,116.2,116.21,7497.0,80.68,80.68,80.6731,80.68,7497.0
2017-10-31 11:00:00,116.21,116.21,116.19,116.21,10610.0,80.68,80.68,80.6662,80.68,10610.0
2017-10-31 11:05:00,116.21,116.21,116.19,116.19,5235.0,80.68,80.68,80.6662,80.6662,5235.0
2017-10-31 11:10:00,116.19,116.23,116.19,116.23,36147.0,80.6662,80.6939,80.6662,80.6939,36147.0
2017-10-31 11:15:00,116.23,116.24,116.2,116.21,27995.0,80.6939,80.7009,80.6731,80.68,27995.0
2017-10-31 11:20:00,116.22,116.24,116.21,116.24,17924.0,80.687,80.7009,80.68,80.7009,17924.0
2017-10-31 11:25:00,116.24,116.24,116.22,116.23,10183.0,80.7009,80.7009,80.687,80.6939,10183.0
2017-10-31 11:30:00,116.23,116.24,116.23,116.23,2915.0,80.6939,80.7009,80.6939,80.6939,2915.0
2017-10-31 11:35:00,116.23,116.24,116.23,116.24,7149.0,80.6939,80.7009,80.6939,80.7009,7149.0
2017-10-31 11:40:00,116.24,116.24,116.22,116.23,4685.0,80.7009,80.7009,80.687,80.6939,4685.0
2017-10-31 11:45:00,116.24,116.24,116.22,116.22,32508.0,80.7009,80.7009,80.687,80.687,32508.0
2017-10-31 11:50:00,116.23,116.24,116.21,116.23,51643.0,80.6939,80.7009,80.68,80.6939,51643.0
2017-10-31 11:55:00,116.23,116.23,116.19,116.2,6190.0,80.6939,80.6939,80.6662,80.6731,6190.0
2017-10-31 12:00:00,116.2,116.21,116.19,116.19,34016.0,80.6731,80.68,80.6662,80.6662,34016.0
2017-10-31 12:05:00,116.2,116.2,116.19,116.19,5683.0,80.6731,80.6731,80.6662,80.6662,5683.0
2017-10-31 12:10:00,116.2,116.22,116.19,116.21,62979.0,80.6731,80.687,80.6662,80.68,62979.0
2017-10-31 12:15:00,116.2,116.22,116.2,116.2,3374.0,80.6731,80.687,80.6731,80.6731,3374.0
2017-10-31 12:20:00,116.2,116.21,116.2,116.2,1292.0,80.6731,80.68,80.6731,80.6731,1292.0
2017-10-31 12:25:00,116.21,116.22,116.2,116.22,2169.0,80.68,80.687,80.6731,80.687,2169.0
2017-10-31 12:30:00,116.21,116.23,116.21,116.22,4700.0,80.68,80.6939,80.68,80.687,4700.0
2017-10-31 12:35:00,116.21,116.22,116.19,116.2,11972.0,80.68,80.687,80.6662,80.6731,11972.0
2017-10-31 12:40:00,116.19,116.2,116.16,116.16,5000.0,80.6662,80.6731,80.6453,80.6453,5000.0
2017-10-31 12:45:00,116.16,116.2,116.16,116.19,8946.0,80.6453,80.6731,80.6453,80.6662,8946.0
2017-10-31 12:50:00,116.2,116.2,116.19,116.2,1626.0,80.6731,80.6731,80.6662,80.6731,1626.0
2017-10-31 12:55:00,116.2,116.2,116.19,116.19,2195.0,80.6731,80.6731,80.6662,80.6662,2195.0
2017-10-31 13:00:00,116.2,116.2,116.19,116.2,4527.0,80.6731,80.6731,80.6662,80.6731,4527.0
2017-10-31 13:05:00,116.19,116.23,116.19,116.23,9571.0,80.6662,80.6939,80.6662,80.6939,9571.0
2017-10-31 13:10:00,116.22,116.23,116.2,116.2,13134.0,80.687,80.6939,80.6731,80.6731,13134.0
2017-10-31 13:15:00,116.19,116.2,116.14,116.14,11953.0,80.6662,80.6731,80.6314,80.6314,11953.0
2017-10-31 13:20:00,116.14,116.18,116.13,116.17,13752.0,80.6314,80.6592,80.6245,80.6523,13752.0
2017-10-31 13:25:00,116.18,116.18,116.16,116.17,5107.0,80.6592,80.6592,80.6453,80.6523,5107.0
2017-10-31 13:30:00,116.17,116.22,116.17,116.21,3525.0,80.6523,80.687,80.6523,80.68,3525.0
2017-10-31 13:35:00,116.21,116.22,116.2,116.22,18942.0,80.68,80.687,80.6731,80.687,18942.0
2017-10-31 13:40:00,116.23,116.23,116.19,116.19,6964.0,80.6939,80.6939,80.6662,80.6662,6964.0
2017-10-31 13:45:00,116.2,116.21,116.19,116.21,2570.0,80.6731,80.68,80.6662,80.68,2570.0
2017-10-31 13:50:00,116.21,116.24,116.21,116.24,7532.0,80.68,80.7009,80.68,80.7009,7532.0
2017-10-31 13:55:00,116.24,116.24,116.2,116.21,21991.0,80.7009,80.7009,80.6731,80.68,21991.0
2017-10-31 14:00:00,116.2,116.22,116.19,116.19,14443.0,80.6731,80.687,80.6662,80.6662,14443.0
2017-10-31 14:05:00,116.2,116.21,116.18,116.19,11622.0,80.6731,80.68,80.6592,80.6662,11622.0
2017-10-31 14:10:00,116.19,116.19,116.16,116.16,4766.0,80.6662,80.6662,80.6453,80.6453,4766.0
2017-10-31 14:15:00,116.16,116.19,116.16,116.19,5127.0,80.6453,80.6662,80.6453,80.6662,5127.0
2017-10-31 14:20:00,116.2,116.2,116.19,116.19,1715.0,80.6731,80.6731,80.6662,80.6662,1715.0
2017-10-31 14:25:00,116.2,116.2,116.17,116.18,5981.0,80.6731,80.6731,80.6523,80.6592,5981.0
2017-10-31 14:30:00,116.18,116.24,116.17,116.21,8136.0,80.6592,80.7009,80.6523,80.68,8136.0
2017-10-31 14:35:00,116.23,116.24,116.22,116.24,4519.0,80.6939,80.7009,80.687,80.7009,4519.0
2017-10-31 14:40:00,116.23,116.24,116.18,116.19,6362.0,80.6939,80.7009,80.6592,80.6662,6362.0
2017-10-31 14:45:00,116.18,116.2,116.18,116.19,4610.0,80.6592,80.6731,80.6592,80.6662,4610.0
2017-10-31 14:50:00,116.19,116.2,116.18,116.18,7430.0,80.6662,80.6731,80.6592,80.6592,7430.0
2017-10-31 14:55:00,116.18,116.21,116.18,116.2,3700.0,80.6592,80.68,80.6592,80.6731,3700.0
2017-10-31 15:00:00,116.2,116.21,116.19,116.21,7548.0,80.6731,80.68,80.6662,80.68,7548.0
2017-10-31 15:05:00,116.2,116.21,116.19,116.19,4542.0,80.6731,80.68,80.6662,80.6662,4542.0
2017-10-31 15:10:00,116.19,116.2,116.18,116.19,10895.0,80.6662,80.6731,80.6592,80.6662,10895.0
2017-10-31 15:15:00,116.18,116.19,116.18,116.19,4420.0,80.6592,80.6662,80.6592,80.6662,4420.0
2017-10-31 15:20:00,116.19,116.19,116.17,116.18,8485.0,80.6662,80.6662,80.6523,80.6592,8485.0
2017-10-31 15:25:00,116.18,116.2,116.18,116.19,8301.0,80.6592,80.6731,80.6592,80.6662,8301.0
2017-10-31 15:30:00,116.2,116.2,116.18,116.19,13531.0,80.6731,80.6731,80.6592,80.6662,13531.0
2017-10-31 15:35:00,116.19,116.2,116.18,116.2,4428.0,80.6662,80.6731,80.6592,80.6731,4428.0
2017-10-31 15:40:00,116.2,116.23,116.2,116.22,14832.0,80.6731,80.6939,80.6731,80.687,14832.0
2017-10-31 15:45:00,116.23,116.23,116.22,116.23,19896.0,80.6939,80.6939,80.687,80.6939,19896.0
2017-10-31 15:50:00,116.23,116.44,116.22,116.24,42982.0,80.6939,80.8397,80.687,80.7009,42982.0
2017-10-31 15:55:00,116.24,116.25,116.22,116.24,117865.0,80.7009,80.7078,80.687,80.7009,117865.0
2017-11-01 09:30:00,115.84,115.92,115.74,115.75,29517.0,80.7322,80.7879,80.6625,80.6695,29517.0
2017-11-01 09:35:00,115.74,115.86,115.74,115.81,2002.0,80.6625,80.7461,80.6625,80.7113,2002.0
2017-11-01 09:40:00,115.82,115.83,115.77,115.82,20571.0,80.7183,80.7252,80.6834,80.7183,20571.0
2017-11-01 09:45:00,115.82,115.87,115.82,115.84,173869.0,80.7183,80.7531,80.7183,80.7322,173869.0
2017-11-01 09:50:00,115.84,115.86,115.83,115.86,4720.0,80.7322,80.7461,80.7252,80.7461,4720.0
2017-11-01 09:55:00,115.85,115.91,115.85,115.9,33935.0,80.7392,80.781,80.7392,80.774,33935.0
2017-11-01 10:00:00,115.91,115.95,115.9,115.95,54334.0,80.781,80.8089,80.774,80.8089,54334.0
2017-11-01 10:05:00,115.94,115.96,115.94,115.94,21394.0,80.8019,80.8158,80.8019,80.8019,21394.0
2017-11-01 10:10:00,115.95,115.97,115.94,115.97,16355.0,80.8089,80.8228,80.8019,80.8228,16355.0
2017-11-01 10:15:00,115.96,115.97,115.96,115.96,7692.0,80.8158,80.8228,80.8158,80.8158,7692.0
2017-11-01 10:20:00,115.97,115.97,115.96,115.97,14494.0,80.8228,80.8228,80.8158,80.8228,14494.0
2017-11-01 10:25:00,115.97,115.97,115.95,115.95,1979.0,80.8228,80.8228,80.8089,80.8089,1979.0
2017-11-01 10:30:00,115.95,115.95,115.9,115.91,9681.0,80.8089,80.8089,80.774,80.781,9681.0
2017-11-01 10:35:00,115.9,115.96,115.9,115.95,15188.0,80.774,80.8158,80.774,80.8089,15188.0
2017-11-01 10:40:00,115.95,115.97,115.94,115.95,19710.0,80.8089,80.8228,80.8019,80.8089,19710.0
2017-11-01 10:45:00,115.95,115.97,115.93,115.94,6425.0,80.8089,80.8228,80.7949,80.8019,6425.0
2017-11-01 10:50:00,115.93,115.94,115.9,115.92,8354.0,80.7949,80.8019,80.774,80.7879,8354.0
2017-11-01 10:55:00,115.92,115.92,115.89,115.9,4565.0,80.7879,80.7879,80.767,80.774,4565.0
2017-11-01 11:00:00,115.9,115.94,115.89,115.92,15026.0,80.774,80.8019,80.767,80.7879,15026.0
2017-11-01 11:05:00,115.91,115.95,115.9,115.95,38130.0,80.781,80.8089,80.774,80.8089,38130.0
2017-11-01 11:10:00,115.95,115.95,115.92,115.93,24749.0,80.8089,80.8089,80.7879,80.7949,24749.0
2017-11-01 11:15:00,115.92,115.93,115.91,115.93,5497.0,80.7879,80.7949,80.781,80.7949,5497.0
2017-11-01 11:20:00,115.93,115.94,115.92,115.93,3976.0,80.7949,80.8019,80.7879,80.7949,3976.0
2017-11-01 11:25:00,115.93,115.97,115.92,115.97,27135.0,80.7949,80.8228,80.7879,80.8228,27135.0
2017-11-01 11:30:00,115.96,115.96,115.94,115.94,9028.0,80.8158,80.8158,80.8019,80.8019,9028.0
2017-11-01 11:35:00,115.94,115.95,115.94,115.94,3414.0,80.8019,80.8089,80.8019,80.8019,3414.0
2017-11-01 11:40:00,115.94,115.94,115.93,115.94,7710.0,80.8019,80.8019,80.7949,80.8019,7710.0
2017-11-01 11:45:00,115.94,115.94,115.92,115.93,7035.0,80.8019,80.8019,80.7879,80.7949,7035.0
2017-11-01 11:50:00,115.92,115.93,115.87,115.9,7121.0,80.7879,80.7949,80.7531,80.774,7121.0
2017-11-01 11:55:00,115.9,115.9,115.88,115.88,4289.0,80.774,80.774,80.7601,80.7601,4289.0
2017-11-01 12:00:00,115.89,115.92,115.88,115.92,5544.0,80.767,80.7879,80.7601,80.7879,5544.0
2017-11-01 12:05:00,115.92,115.92,115.91,115.92,1209.0,80.7879,80.7879,80.781,80.7879,1209.0
2017-11-01 12:10:00,115.91,115.91,115.87,115.91,9572.0,80.781,80.781,80.7531,80.781,9572.0
2017-11-01 12:15:00,115.92,115.92,115.88,115.88,9234.0,80.7879,80.7879,80.7601,80.7601,9234.0
2017-11-01 12:20:00,115.89,115.89,115.88,115.89,943.0,80.767,80.767,80.7601,80.767,943.0
2017-11-01 12:25:00,115.88,115.9,115.88,115.89,5150.0,80.7601,80.774,80.7601,80.767,5150.0
2017-11-01 12:30:00,115.91,115.93,115.89,115.9,6695.0,80.781,80.7949,80.767,80.774,6695.0
2017-11-01 12:35:00,115.9,115.91,115.89,115.89,5565.0,80.774,80.781,80.767,80.767,5565.0
2017-11-01 12:40:00,115.89,115.91,115.87,115.89,14982.0,80.767,80.781,80.7531,80.767,14982.0
2017-11-01 12:45:00,115.89,115.9,115.88,115.9,3253.0,80.767,80.774,80.7601,80.774,3253.0
2017-11-01 12:50:00,115.89,115.91,115.89,115.9,7989.0,80.767,80.781,80.767,80.774,7989.0
2017-11-01 12:55:00,115.91,115.91,115.89,115.89,3563.0,80.781,80.781,80.767,80.767,3563.0
2017-11-01 13:00:00,115.88,115.91,115.88,115.9,5324.0,80.7601,80.781,80.7601,80.774,5324.0
2017-11-01 13:05:00,115.9,115.9,115.87,115.88,5458.0,80.774,80.774,80.7531,80.7601,5458.0
2017-11-01 13:10:00,115.89,115.9,115.88,115.89,16103.0,80.767,80.774,80.7601,80.767,16103.0
2017-11-01 13:15:00,115.9,115.9,115.88,115.89,12556.0,80.774,80.774,80.7601,80.767,12556.0
2017-11-01 13:20:00,115.89,115.9,115.88,115.9,12477.0,80.767,80.774,80.7601,80.774,12477.0
2017-11-01 13:25:00,115.9,115.9,115.89,115.9,4544.0,80.774,80.774,80.767,80.774,4544.0
2017-11-01 13:30:00,115.9,115.9,115.87,115.87,4177.0,80.774,80.774,80.7531,80.7531,4177.0
2017-11-01 13:35:00,115.87,115.88,115.86,115.87,12979.0,80.7531,80.7601,80.7461,80.7531,12979.0
2017-11-01 13:40:00,115.88,115.88,115.87,115.87,8216.0,80.7601,80.7601,80.7531,80.7531,8216.0
2017-11-01 13:45:00,115.88,115.88,115.86,115.87,10056.0,80.7601,80.7601,80.7461,80.7531,10056.0
2017-11-01 13:50:00,115.87,115.87,115.86,115.87,4000.0,80.7531,80.7531,80.7461,80.7531,4000.0
2017-11-01 13:55:00,115.87,115.88,115.85,115.86,8723.0,80.7531,80.7601,80.7392,80.7461,8723.0
2017-11-01 14:00:00,115.88,115.93,115.87,115.88,26972.0,80.7601,80.7949,80.7531,80.7601,26972.0
2017-11-01 14:05:00,115.89,115.94,115.86,115.86,29776.0,80.767,80.8019,80.7461,80.7461,29776.0
2017-11-01 14:10:00,115.86,115.91,115.83,115.87,175304.0,80.7461,80.781,80.7252,80.7531,175304.0
2017-11-01 14:15:00,115.86,115.87,115.83,115.84,34287.0,80.7461,80.7531,80.7252,80.7322,34287.0
2017-11-01 14:20:00,115.84,115.87,115.79,115.81,12209.0,80.7322,80.7531,80.6973,80.7113,12209.0
2017-11-01 14:25:00,115.81,115.83,115.78,115.79,13735.0,80.7113,80.7252,80.6904,80.6973,13735.0
2017-11-01 14:30:00,115.79,115.8,115.77,115.78,14051.0,80.6973,80.7043,80.6834,80.6904,14051.0
2017-11-01 14:35:00,115.78,115.84,115.78,115.78,9965.0,80.6904,80.7322,80.6904,80.6904,9965.0
2017-11-01 14:40:00,115.78,115.79,115.76,115.76,18788.0,80.6904,80.6973,80.6764,80.6764,18788.0
2017-11-01 14:45:00,115.76,115.77,115.75,115.75,6573.0,80.6764,80.6834,80.6695,80.6695,6573.0
2017-11-01 14:50:00,115.75,115.76,115.72,115.72,16814.0,80.6695,80.6764,80.6486,80.6486,16814.0
2017-11-01 14:55:00,115.72,115.73,115.69,115.7,17296.0,80.6486,80.6555,80.6277,80.6346,17296.0
2017-11-01 15:00:00,115.7,115.72,115.69,115.71,15763.0,80.6346,80.6486,80.6277,80.6416,15763.0
2017-11-01 15:05:00,115.72,115.77,115.71,115.77,13736.0,80.6486,80.6834,80.6416,80.6834,13736.0
2017-11-01 15:10:00,115.77,115.78,115.75,115.76,15137.0,80.6834,80.6904,80.6695,80.6764,15137.0
2017-11-01 15:15:00,115.76,115.8,115.75,115.8,15663.0,80.6764,80.7043,80.6695,80.7043,15663.0
2017-11-01 15:20:00,115.8,115.81,115.76,115.78,16743.0,80.7043,80.7113,80.6764,80.6904,16743.0
2017-11-01 15:25:00,115.78,115.78,115.74,115.78,20651.0,80.6904,80.6904,80.6625,80.6904,20651.0
2017-11-01 15:30:00,115.78,115.81,115.76,115.8,126047.0,80.6904,80.7113,80.6764,80.7043,126047.0
2017-11-01 15:35:00,115.79,115.82,115.79,115.8,27293.0,80.6973,80.7183,80.6973,80.7043,27293.0
2017-11-01 15:40:00,115.8,115.81,115.73,115.81,16283.0,80.7043,80.7113,80.6555,80.7113,16283.0
2017-11-01 15:45:00,115.79,115.8,115.75,115.75,13218.0,80.6973,80.7043,80.6695,80.6695,13218.0
2017-11-01 15:50:00,115.76,115.82,115.74,115.78,34821.0,80.6764,80.7183,80.6625,80.6904,34821.0
2017-11-01 15:55:00,115.78,115.83,115.75,115.82,78422.0,80.6904,80.7252,80.6695,80.7183,78422.0
2017-11-02 09:30:00,115.96,116.05,115.89,115.9,12477.0,80.8158,80.8785,80.767,80.774,12477.0
2017-11-02 09:35:00,115.87,115.9,115.87,115.88,2689.0,80.7531,80.774,80.7531,80.7601,2689.0
2017-11-02 09:40:00,115.9,115.92,115.89,115.92,14038.0,80.774,80.7879,80.767,80.7879,14038.0
2017-11-02 09:45:00,115.92,115.92,115.89,115.9,12085.0,80.7879,80.7879,80.767,80.774,12085.0
2017-11-02 09:50:00,115.9,115.9,115.88,115.9,9744.0,80.774,80.774,80.7601,80.774,9744.0
2017-11-02 09:55:00,115.89,115.89,115.87,115.88,1205.0,80.767,80.767,80.7531,80.7601,1205.0
2017-11-02 10:00:00,115.88,115.92,115.87,115.92,11957.0,80.7601,80.7879,80.7531,80.7879,11957.0
2017-11-02 10:05:00,115.91,115.93,115.89,115.93,9805.0,80.781,80.7949,80.767,80.7949,9805.0
2017-11-02 10:10:00,115.93,115.98,115.91,115.95,107272.0,80.7949,80.8298,80.781,80.8089,107272.0
2017-11-02 10:15:00,115.93,115.95,115.91,115.94,7881.0,80.7949,80.8089,80.781,80.8019,7881.0
2017-11-02 10:20:00,115.92,115.94,115.91,115.92,11877.0,80.7879,80.8019,80.781,80.7879,11877.0
2017-11-02 10:25:00,115.91,115.93,115.91,115.93,4553.0,80.781,80.7949,80.781,80.7949,4553.0
2017-11-02 10:30:00,115.93,115.94,115.92,115.94,7612.0,80.7949,80.8019,80.7879,80.8019,7612.0
2017-11-02 10:35:00,115.94,115.95,115.92,115.95,60226.0,80.8019,80.8089,80.7879,80.8089,60226.0
2017-11-02 10:40:00,115.94,115.95,115.93,115.94,222458.0,80.8019,80.8089,80.7949,80.8019,222458.0
2017-11-02 10:45:00,115.94,115.95,115.91,115.95,9048.0,80.8019,80.8089,80.781,80.8089,9048.0
2017-11-02 10:50:00,115.95,115.95,115.94,115.95,4904.0,80.8089,80.8089,80.8019,80.8089,4904.0
2017-11-02 10:55:00,115.95,115.95,115.9,115.9,200532.0,80.8089,80.8089,80.774,80.774,200532.0
2017-11-02 11:00:00,115.9,115.92,115.9,115.9,86420.0,80.774,80.7879,80.774,80.774,86420.0
2017-11-02 11:05:00,115.9,115.91,115.88,115.91,31698.0,80.774,80.781,80.7601,80.781,31698.0
2017-11-02 11:10:00,115.91,115.92,115.9,115.91,19217.0,80.781,80.7879,80.774,80.781,19217.0
2017-11-02 11:15:00,115.92,115.94,115.91,115.91,19587.0,80.7879,80.8019,80.781,80.781,19587.0
2017-11-02 11:20:00,115.92,115.93,115.91,115.92,3815.0,80.7879,80.7949,80.781,80.7879,3815.0
2017-11-02 11:25:00,115.92,115.93,115.91,115.92,35424.0,80.7879,80.7949,80.781,80.7879,35424.0
2017-11-02 11:30:00,115.92,115.93,115.91,115.92,16732.0,80.7879,80.7949,80.781,80.7879,16732.0
2017-11-02 11:35:00,115.92,115.92,115.91,115.92,897.0,80.7879,80.7879,80.781,80.7879,897.0
2017-11-02 11:40:00,115.92,115.94,115.92,115.93,8658.0,80.7879,80.8019,80.7879,80.7949,8658.0
2017-11-02 11:45:00,115.92,115.93,115.91,115.91,24507.0,80.7879,80.7949,80.781,80.781,24507.0
2017-11-02 11:50:00,115.92,115.92,115.91,115.91,121506.0,80.7879,80.7879,80.781,80.781,121506.0
2017-11-02 11:55:00,115.91,115.92,115.91,115.91,29746.0,80.781,80.7879,80.781,80.781,29746.0
2017-11-02 12:00:00,115.92,115.93,115.91,115.93,50793.0,80.7879,80.7949,80.781,80.7949,50793.0
2017-11-02 12:05:00,115.93,115.93,115.91,115.91,15156.0,80.7949,80.7949,80.781,80.781,15156.0
2017-11-02 12:10:00,115.9,115.93,115.9,115.93,6900.0,80.774,80.7949,80.774,80.7949,6900.0
2017-11-02 12:15:00,115.93,115.93,115.92,115.93,7019.0,80.7949,80.7949,80.7879,80.7949,7019.0
2017-11-02 12:20:00,115.93,115.93,115.91,115.91,10862.0,80.7949,80.7949,80.781,80.781,10862.0
2017-11-02 12:25:00,115.91,115.92,115.9,115.91,34861.0,80.781,80.7879,80.774,80.781,34861.0
2017-11-02 12:30:00,115.91,115.93,115.9,115.93,128966.0,80.781,80.7949,80.774,80.7949,128966.0
2017-11-02 12:35:00,115.92,115.94,115.92,115.93,36577.0,80.7879,80.8019,80.7879,80.7949,36577.0
2017-11-02 12:40:00,115.93,115.94,115.93,115.93,5226.0,80.7949,80.8019,80.7949,80.7949,5226.0
2017-11-02 12:45:00,115.93,115.94,115.93,115.93,19525.0,80.7949,80.8019,80.7949,80.7949,19525.0
2017-11-02 12:50:00,115.93,115.94,115.92,115.93,26844.0,80.7949,80.8019,80.7879,80.7949,26844.0
2017-11-02 12:55:00,115.94,115.95,115.93,115.95,5334.0,80.8019,80.8089,80.7949,80.8089,5334.0
2017-11-02 13:00:00,115.95,115.95,115.94,115.94,21975.0,80.8089,80.8089,80.8019,80.8019,21975.0
2017-11-02 13:05:00,115.94,115.96,115.93,115.96,31365.0,80.8019,80.8158,80.7949,80.8158,31365.0
2017-11-02 13:10:00,115.96,115.96,115.95,115.96,6601.0,80.8158,80.8158,80.8089,80.8158,6601.0
2017-11-02 13:15:00,115.96,115.96,115.94,115.95,36054.0,80.8158,80.8158,80.8019,80.8089,36054.0
2017-11-02 13:20:00,115.94,115.96,115.94,115.96,31220.0,80.8019,80.8158,80.8019,80.8158,31220.0
2017-11-02 13:25:00,115.96,115.96,115.94,115.94,8897.0,80.8158,80.8158,80.8019,80.8019,8897.0
2017-11-02 13:30:00,115.94,115.97,115.94,115.97,20838.0,80.8019,80.8228,80.8019,80.8228,20838.0
2017-11-02 13:35:00,115.97,115.98,115.96,115.98,7921.0,80.8228,80.8298,80.8158,80.8298,7921.0
2017-11-02 13:40:00,115.98,115.98,115.97,115.97,6458.0,80.8298,80.8298,80.8228,80.8228,6458.0
2017-11-02 13:45:00,115.98,115.98,115.96,115.97,8790.0,80.8298,80.8298,80.8158,80.8228,8790.0
2017-11-02 13:50:00,115.96,115.97,115.95,115.97,13659.0,80.8158,80.8228,80.8089,80.8228,13659.0
2017-11-02 13:55:00,115.97,115.97,115.96,115.96,6497.0,80.8228,80.8228,80.8158,80.8158,6497.0
2017-11-02 14:00:00,115.96,115.97,115.94,115.95,105485.0,80.8158,80.8228,80.8019,80.8089,105485.0
2017-11-02 14:05:00,115.95,115.96,115.81,115.92,1622595.0,80.8089,80.8158,80.7113,80.7879,1622595.0
2017-11-02 14:10:00,115.92,115.93,115.91,115.93,2614.0,80.7879,80.7949,80.781,80.7949,2614.0
2017-11-02 14:15:00,115.93,115.98,115.93,115.96,25120.0,80.7949,80.8298,80.7949,80.8158,25120.0
2017-11-02 14:20:00,115.97,115.99,115.96,115.99,14364.0,80.8228,80.8367,80.8158,80.8367,14364.0
2017-11-02 14:25:00,116.0,116.0,115.98,116.0,9121.0,80.8437,80.8437,80.8298,80.8437,9121.0
2017-11-02 14:30:00,116.0,116.02,115.98,116.01,149364.0,80.8437,80.8576,80.8298,80.8507,149364.0
2017-11-02 14:35:00,116.01,116.02,115.96,116.01,76134.0,80.8507,80.8576,80.8158,80.8507,76134.0
2017-11-02 14:40:00,116.01,116.01,115.98,115.99,25071.0,80.8507,80.8507,80.8298,80.8367,25071.0
2017-11-02 14:45:00,115.99,115.99,115.98,115.98,40702.0,80.8367,80.8367,80.8298,80.8298,40702.0
2017-11-02 14:50:00,115.98,115.99,115.98,115.98,18108.0,80.8298,80.8367,80.8298,80.8298,18108.0
2017-11-02 14:55:00,115.98,115.99,115.97,115.98,30378.0,80.8298,80.8367,80.8228,80.8298,30378.0
2017-11-02 15:00:00,115.98,115.99,115.98,115.98,42363.0,80.8298,80.8367,80.8298,80.8298,42363.0
2017-11-02 15:05:00,115.99,115.99,115.97,115.98,29815.0,80.8367,80.8367,80.8228,80.8298,29815.0
2017-11-02 15:10:00,115.98,115.98,115.97,115.98,6868.0,80.8298,80.8298,80.8228,80.8298,6868.0
2017-11-02 15:15:00,115.97,115.98,115.96,115.97,11611.0,80.8228,80.8298,80.8158,80.8228,11611.0
2017-11-02 15:20:00,115.97,116.0,115.97,116.0,19863.0,80.8228,80.8437,80.8228,80.8437,19863.0
2017-11-02 15:25:00,115.99,116.01,115.99,116.01,29747.0,80.8367,80.8507,80.8367,80.8507,29747.0
2017-11-02 15:30:00,116.01,116.01,115.99,116.0,66901.0,80.8507,80.8507,80.8367,80.8437,66901.0
2017-11-02 15:35:00,116.0,116.02,115.99,116.02,32229.0,80.8437,80.8576,80.8367,80.8576,32229.0
2017-11-02 15:40:00,116.02,116.05,116.01,116.05,19453.0,80.8576,80.8785,80.8507,80.8785,19453.0
2017-11-02 15:45:00,116.05,116.05,116.04,116.04,111494.0,80.8785,80.8785,80.8716,80.8716,111494.0
2017-11-02 15:50:00,116.05,116.08,116.04,116.08,107244.0,80.8785,80.8995,80.8716,80.8995,107244.0
2017-11-02 15:55:00,116.08,116.15,116.07,116.15,157654.0,80.8995,80.9482,80.8925,80.9482,157654.0
2017-11-03 09:30:00,115.5,115.5,115.35,115.43,46624.0,80.4952,80.4952,80.3907,80.4464,46624.0
2017-11-03 09:35:00,115.4,115.53,115.39,115.52,160751.0,80.4255,80.5161,80.4186,80.5092,160751.0
2017-11-03 09:40:00,115.51,115.52,115.45,115.5,153511.0,80.5022,80.5092,80.4604,80.4952,153511.0
2017-11-03 09:45:00,115.5,115.69,115.5,115.69,151435.0,80.4952,80.6277,80.4952,80.6277,151435.0
2017-11-03 09:50:00,115.69,115.69,115.64,115.64,89043.0,80.6277,80.6277,80.5928,80.5928,89043.0
2017-11-03 09:55:00,115.65,115.65,115.59,115.59,4947.0,80.5998,80.5998,80.558,80.558,4947.0
2017-11-03 10:00:00,115.59,115.59,115.53,115.53,3000.0,80.558,80.558,80.5161,80.5161,3000.0
2017-11-03 10:05:00,115.52,115.55,115.51,115.55,14066.0,80.5092,80.5301,80.5022,80.5301,14066.0
2017-11-03 10:10:00,115.55,115.55,115.53,115.54,1984.0,80.5301,80.5301,80.5161,80.5231,1984.0
2017-11-03 10:15:00,115.55,115.58,115.54,115.55,59086.0,80.5301,80.551,80.5231,80.5301,59086.0
2017-11-03 10:20:00,115.55,115.55,115.52,115.53,1916.0,80.5301,80.5301,80.5092,80.5161,1916.0
2017-11-03 10:25:00,115.54,115.54,115.5,115.51,7767.0,80.5231,80.5231,80.4952,80.5022,7767.0
2017-11-03 10:30:00,115.5,115.5,115.49,115.5,9500.0,80.4952,80.4952,80.4883,80.4952,9500.0
2017-11-03 10:35:00,115.5,115.5,115.49,115.5,29287.0,80.4952,80.4952,80.4883,80.4952,29287.0
2017-11-03 10:40:00,115.5,115.5,115.46,115.48,40680.0,80.4952,80.4952,80.4674,80.4813,40680.0
2017-11-03 10:45:00,115.48,115.48,115.46,115.46,4957.0,80.4813,80.4813,80.4674,80.4674,4957.0
2017-11-03 10:50:00,115.47,115.47,115.43,115.45,87557.0,80.4743,80.4743,80.4464,80.4604,87557.0
2017-11-03 10:55:00,115.45,115.45,115.42,115.43,13799.0,80.4604,80.4604,80.4395,80.4464,13799.0
2017-11-03 11:00:00,115.43,115.45,115.42,115.44,34291.0,80.4464,80.4604,80.4395,80.4534,34291.0
2017-11-03 11:05:00,115.44,115.46,115.4,115.45,76165.0,80.4534,80.4674,80.4255,80.4604,76165.0
2017-11-03 11:10:00,115.44,115.46,115.41,115.46,27894.0,80.4534,80.4674,80.4325,80.4674,27894.0
2017-11-03 11:15:00,115.46,115.47,115.43,115.44,4636.0,80.4674,80.4743,80.4464,80.4534,4636.0
2017-11-03 11:20:00,115.44,115.46,115.43,115.44,7860.0,80.4534,80.4674,80.4464,80.4534,7860.0
2017-11-03 11:25:00,115.44,115.45,115.43,115.45,3192.0,80.4534,80.4604,80.4464,80.4604,3192.0
2017-11-03 11:30:00,115.45,115.45,115.42,115.43,2845.0,80.4604,80.4604,80.4395,80.4464,2845.0
2017-11-03 11:35:00,115.43,115.44,115.42,115.43,6580.0,80.4464,80.4534,80.4395,80.4464,6580.0
2017-11-03 11:40:00,115.43,115.46,115.43,115.46,3582.0,80.4464,80.4674,80.4464,80.4674,3582.0
2017-11-03 11:45:00,115.45,115.48,115.45,115.46,30095.0,80.4604,80.4813,80.4604,80.4674,30095.0
2017-11-03 11:50:00,115.46,115.47,115.45,115.46,13890.0,80.4674,80.4743,80.4604,80.4674,13890.0
2017-11-03 11:55:00,115.47,115.48,115.46,115.48,12775.0,80.4743,80.4813,80.4674,80.4813,12775.0
2017-11-03 12:00:00,115.48,115.48,115.44,115.45,10061.0,80.4813,80.4813,80.4534,80.4604,10061.0
2017-11-03 12:05:00,115.45,115.45,115.43,115.44,3175.0,80.4604,80.4604,80.4464,80.4534,3175.0
2017-11-03 12:10:00,115.43,115.44,115.42,115.43,20260.0,80.4464,80.4534,80.4395,80.4464,20260.0
2017-11-03 12:15:00,115.43,115.44,115.42,115.43,16075.0,80.4464,80.4534,80.4395,80.4464,16075.0
2017-11-03 12:20:00,115.42,115.43,115.41,115.42,6294.0,80.4395,80.4464,80.4325,80.4395,6294.0
2017-11-03 12:25:00,115.42,115.42,115.4,115.42,9307.0,80.4395,80.4395,80.4255,80.4395,9307.0
2017-11-03 12:30:00,115.41,115.43,115.41,115.42,9247.0,80.4325,80.4464,80.4325,80.4395,9247.0
2017-11-03 12:35:00,115.43,115.44,115.42,115.44,6545.0,80.4464,80.4534,80.4395,80.4534,6545.0
2017-11-03 12:40:00,115.44,115.45,115.44,115.45,4415.0,80.4534,80.4604,80.4534,80.4604,4415.0
2017-11-03 12:45:00,115.45,115.45,115.44,115.45,3200.0,80.4604,80.4604,80.4534,80.4604,3200.0
2017-11-03 12:50:00,115.45,115.45,115.44,115.44,3861.0,80.4604,80.4604,80.4534,80.4534,3861.0
2017-11-03 12:55:00,115.45,115.45,115.44,115.44,4422.0,80.4604,80.4604,80.4534,80.4534,4422.0
2017-11-03 13:00:00,115.45,115.47,115.44,115.47,11981.0,80.4604,80.4743,80.4534,80.4743,11981.0
2017-11-03 13:05:00,115.47,115.48,115.46,115.47,4740.0,80.4743,80.4813,80.4674,80.4743,4740.0
2017-11-03 13:10:00,115.48,115.48,115.47,115.48,3442.0,80.4813,80.4813,80.4743,80.4813,3442.0
2017-11-03 13:15:00,115.48,115.49,115.47,115.48,16115.0,80.4813,80.4883,80.4743,80.4813,16115.0
2017-11-03 13:20:00,115.48,115.49,115.47,115.48,2629.0,80.4813,80.4883,80.4743,80.4813,2629.0
2017-11-03 13:25:00,115.47,115.48,115.45,115.46,3500.0,80.4743,80.4813,80.4604,80.4674,3500.0
2017-11-03 13:30:00,115.46,115.5,115.45,115.49,8600.0,80.4674,80.4952,80.4604,80.4883,8600.0
2017-11-03 13:35:00,115.5,115.54,115.49,115.54,28217.0,80.4952,80.5231,80.4883,80.5231,28217.0
2017-11-03 13:40:00,115.54,115.54,115.52,115.52,8839.0,80.5231,80.5231,80.5092,80.5092,8839.0
2017-11-03 13:45:00,115.52,115.52,115.5,115.52,4018.0,80.5092,80.5092,80.4952,80.5092,4018.0
2017-11-03 13:50:00,115.52,115.54,115.51,115.53,6886.0,80.5092,80.5231,80.5022,80.5161,6886.0
2017-11-03 13:55:00,115.53,115.54,115.52,115.54,7581.0,80.5161,80.5231,80.5092,80.5231,7581.0
2017-11-03 14:00:00,115.54,115.55,115.53,115.54,24511.0,80.5231,80.5301,80.5161,80.5231,24511.0
2017-11-03 14:05:00,115.53,115.55,115.52,115.54,23453.0,80.5161,80.5301,80.5092,80.5231,23453.0
2017-11-03 14:10:00,115.55,115.55,115.53,115.53,3671.0,80.5301,80.5301,80.5161,80.5161,3671.0
2017-11-03 14:15:00,115.54,115.54,115.52,115.54,7532.0,80.5231,80.5231,80.5092,80.5231,7532.0
2017-11-03 14:20:00,115.54,115.54,115.51,115.52,8972.0,80.5231,80.5231,80.5022,80.5092,8972.0
2017-11-03 14:25:00,115.51,115.53,115.5,115.52,14003.0,80.5022,80.5161,80.4952,80.5092,14003.0
2017-11-03 14:30:00,115.53,115.53,115.51,115.51,5112.0,80.5161,80.5161,80.5022,80.5022,5112.0
2017-11-03 14:35:00,115.51,115.51,115.48,115.5,6576.0,80.5022,80.5022,80.4813,80.4952,6576.0
2017-11-03 14:40:00,115.5,115.5,115.47,115.48,10462.0,80.4952,80.4952,80.4743,80.4813,10462.0
2017-11-03 14:45:00,115.48,115.48,115.47,115.48,8299.0,80.4813,80.4813,80.4743,80.4813,8299.0
2017-11-03 14:50:00,115.48,115.5,115.47,115.48,20196.0,80.4813,80.4952,80.4743,80.4813,20196.0
2017-11-03 14:55:00,115.48,115.5,115.47,115.5,23008.0,80.4813,80.4952,80.4743,80.4952,23008.0
2017-11-03 15:00:00,115.5,115.5,115.48,115.49,69087.0,80.4952,80.4952,80.4813,80.4883,69087.0
2017-11-03 15:05:00,115.48,115.49,115.47,115.48,8348.0,80.4813,80.4883,80.4743,80.4813,8348.0
2017-11-03 15:10:00,115.48,115.5,115.47,115.5,4224.0,80.4813,80.4952,80.4743,80.4952,4224.0
2017-11-03 15:15:00,115.5,115.51,115.49,115.51,11089.0,80.4952,80.5022,80.4883,80.5022,11089.0
2017-11-03 15:20:00,115.5,115.5,115.49,115.49,7127.0,80.4952,80.4952,80.4883,80.4883,7127.0
2017-11-03 15:25:00,115.48,115.49,115.48,115.49,5418.0,80.4813,80.4883,80.4813,80.4883,5418.0
2017-11-03 15:30:00,115.49,115.5,115.48,115.48,9522.0,80.4883,80.4952,80.4813,80.4813,9522.0
2017-11-03 15:35:00,115.48,115.49,115.47,115.47,21033.0,80.4813,80.4883,80.4743,80.4743,21033.0
2017-11-03 15:40:00,115.47,115.47,115.44,115.45,34733.0,80.4743,80.4743,80.4534,80.4604,34733.0
2017-11-03 15:45:00,115.45,115.45,115.42,115.42,49901.0,80.4604,80.4604,80.4395,80.4395,49901.0
2017-11-03 15:50:00,115.43,115.46,115.4,115.41,85459.0,80.4464,80.4674,80.4255,80.4325,85459.0
2017-11-03 15:55:00,115.41,115.46,115.4,115.42,43173.0,80.4325,80.4674,80.4255,80.4395,43173.0
2017-11-06 09:30:00,115.2,115.22,115.14,115.18,76114.0,80.2862,80.3001,80.2443,80.2722,76114.0
2017-11-06 09:35:00,115.18,115.19,115.16,115.17,44642.0,80.2722,80.2792,80.2583,80.2652,44642.0
2017-11-06 09:40:00,115.17,115.2,115.16,115.19,112213.0,80.2652,80.2862,80.2583,80.2792,112213.0
2017-11-06 09:45:00,115.2,115.21,115.18,115.18,124706.0,80.2862,80.2931,80.2722,80.2722,124706.0
2017-11-06 09:50:00,115.18,115.19,115.15,115.18,32406.0,80.2722,80.2792,80.2513,80.2722,32406.0
2017-11-06 09:55:00,115.18,115.21,115.18,115.2,20831.0,80.2722,80.2931,80.2722,80.2862,20831.0
2017-11-06 10:00:00,115.2,115.21,115.18,115.19,16071.0,80.2862,80.2931,80.2722,80.2792,16071.0
2017-11-06 10:05:00,115.18,115.21,115.18,115.21,38146.0,80.2722,80.2931,80.2722,80.2931,38146.0
2017-11-06 10:10:00,115.22,115.23,115.2,115.23,33659.0,80.3001,80.3071,80.2862,80.3071,33659.0
2017-11-06 10:15:00,115.22,115.23,115.21,115.22,24012.0,80.3001,80.3071,80.2931,80.3001,24012.0
2017-11-06 10:20:00,115.21,115.22,115.17,115.18,29663.0,80.2931,80.3001,80.2652,80.2722,29663.0
2017-11-06 10:25:00,115.17,115.21,115.17,115.19,34649.0,80.2652,80.2931,80.2652,80.2792,34649.0
2017-11-06 10:30:00,115.2,115.2,115.16,115.18,26196.0,80.2862,80.2862,80.2583,80.2722,26196.0
2017-11-06 10:35:00,115.17,115.19,115.17,115.19,5815.0,80.2652,80.2792,80.2652,80.2792,5815.0
2017-11-06 10:40:00,115.18,115.19,115.17,115.18,7369.0,80.2722,80.2792,80.2652,80.2722,7369.0
2017-11-06 10:45:00,115.18,115.18,115.17,115.18,75185.0,80.2722,80.2722,80.2652,80.2722,75185.0
2017-11-06 10:50:00,115.18,115.2,115.17,115.19,17843.0,80.2722,80.2862,80.2652,80.2792,17843.0
2017-11-06 10:55:00,115.2,115.2,115.19,115.19,7502.0,80.2862,80.2862,80.2792,80.2792,7502.0
2017-11-06 11:00:00,115.2,115.21,115.19,115.2,12082.0,80.2862,80.2931,80.2792,80.2862,12082.0
2017-11-06 11:05:00,115.19,115.2,115.18,115.2,20431.0,80.2792,80.2862,80.2722,80.2862,20431.0
2017-11-06 11:10:00,115.19,115.2,115.18,115.19,23095.0,80.2792,80.2862,80.2722,80.2792,23095.0
2017-11-06 11:15:00,115.2,115.21,115.19,115.21,8235.0,80.2862,80.2931,80.2792,80.2931,8235.0
2017-11-06 11:20:00,115.2,115.22,115.19,115.22,15650.0,80.2862,80.3001,80.2792,80.3001,15650.0
2017-11-06 11:25:00,115.22,115.22,115.19,115.21,4819.0,80.3001,80.3001,80.2792,80.2931,4819.0
2017-11-06 11:30:00,115.21,115.21,115.19,115.21,15187.0,80.2931,80.2931,80.2792,80.2931,15187.0
2017-11-06 11:35:00,115.21,115.24,115.21,115.24,11747.0,80.2931,80.314,80.2931,80.314,11747.0
2017-11-06 11:40:00,115.23,115.24,115.22,115.22,3407.0,80.3071,80.314,80.3001,80.3001,3407.0
2017-11-06 11:45:00,115.22,115.23,115.19,115.22,89579.0,80.3001,80.3071,80.2792,80.3001,89579.0
2017-11-06 11:50:00,115.21,115.24,115.21,115.23,4783.0,80.2931,80.314,80.2931,80.3071,4783.0
2017-11-06 11:55:00,115.23,115.23,115.21,115.22,9153.0,80.3071,80.3071,80.2931,80.3001,9153.0
2017-11-06 12:00:00,115.23,115.25,115.22,115.25,39080.0,80.3071,80.321,80.3001,80.321,39080.0
2017-11-06 12:05:00,115.24,115.25,115.24,115.24,4068.0,80.314,80.321,80.314,80.314,4068.0
2017-11-06 12:10:00,115.25,115.25,115.22,115.23,2129.0,80.321,80.321,80.3001,80.3071,2129.0
2017-11-06 12:15:00,115.23,115.24,115.22,115.23,8300.0,80.3071,80.314,80.3001,80.3071,8300.0
2017-11-06 12:20:00,115.23,115.24,115.23,115.23,4209.0,80.3071,80.314,80.3071,80.3071,4209.0
2017-11-06 12:25:00,115.24,115.24,115.23,115.23,11071.0,80.314,80.314,80.3071,80.3071,11071.0
2017-11-06 12:30:00,115.23,115.24,115.21,115.22,17397.0,80.3071,80.314,80.2931,80.3001,17397.0
2017-11-06 12:35:00,115.23,115.23,115.21,115.22,5043.0,80.3071,80.3071,80.2931,80.3001,5043.0
2017-11-06 12:40:00,115.22,115.23,115.21,115.23,8993.0,80.3001,80.3071,80.2931,80.3071,8993.0
2017-11-06 12:45:00,115.22,115.23,115.21,115.22,6826.0,80.3001,80.3071,80.2931,80.3001,6826.0
2017-11-06 12:50:00,115.23,115.24,115.21,115.22,19130.0,80.3071,80.314,80.2931,80.3001,19130.0
2017-11-06 12:55:00,115.22,115.23,115.22,115.23,13424.0,80.3001,80.3071,80.3001,80.3071,13424.0
2017-11-06 13:00:00,115.23,115.24,115.23,115.23,6248.0,80.3071,80.314,80.3071,80.3071,6248.0
2017-11-06 13:05:00,115.23,115.24,115.22,115.23,5244.0,80.3071,80.314,80.3001,80.3071,5244.0
2017-11-06 13:10:00,115.22,115.23,115.22,115.22,8417.0,80.3001,80.3071,80.3001,80.3001,8417.0
2017-11-06 13:15:00,115.23,115.23,115.22,115.22,5101.0,80.3071,80.3071,80.3001,80.3001,5101.0
2017-11-06 13:20:00,115.23,115.23,115.22,115.22,5597.0,80.3071,80.3071,80.3001,80.3001,5597.0
2017-11-06 13:25:00,115.23,115.23,115.22,115.23,4592.0,80.3071,80.3071,80.3001,80.3071,4592.0
2017-11-06 13:30:00,115.23,115.23,115.22,115.22,5842.0,80.3071,80.3071,80.3001,80.3001,5842.0
2017-11-06 13:35:00,115.23,115.23,115.22,115.23,5556.0,80.3071,80.3071,80.3001,80.3071,5556.0
2017-11-06 13:40:00,115.23,115.23,115.21,115.22,16238.0,80.3071,80.3071,80.2931,80.3001,16238.0
2017-11-06 13:45:00,115.22,115.24,115.21,115.23,6253.0,80.3001,80.314,80.2931,80.3071,6253.0
2017-11-06 13:50:00,115.24,115.24,115.23,115.23,7292.0,80.314,80.314,80.3071,80.3071,7292.0
2017-11-06 13:55:00,115.24,115.27,115.23,115.25,94946.0,80.314,80.3349,80.3071,80.321,94946.0
2017-11-06 14:00:00,115.24,115.26,115.24,115.25,7425.0,80.314,80.328,80.314,80.321,7425.0
2017-11-06 14:05:00,115.24,115.25,115.24,115.24,18372.0,80.314,80.321,80.314,80.314,18372.0
2017-11-06 14:10:00,115.24,115.25,115.22,115.23,8784.0,80.314,80.321,80.3001,80.3071,8784.0
2017-11-06 14:15:00,115.23,115.23,115.21,115.21,4617.0,80.3071,80.3071,80.2931,80.2931,4617.0
2017-11-06 14:20:00,115.21,115.22,115.2,115.21,11974.0,80.2931,80.3001,80.2862,80.2931,11974.0
2017-11-06 14:25:00,115.2,115.22,115.2,115.21,12005.0,80.2862,80.3001,80.2862,80.2931,12005.0
2017-11-06 14:30:00,115.21,115.22,115.19,115.22,11514.0,80.2931,80.3001,80.2792,80.3001,11514.0
2017-11-06 14:35:00,115.22,115.22,115.19,115.19,13484.0,80.3001,80.3001,80.2792,80.2792,13484.0
2017-11-06 14:40:00,115.19,115.2,115.18,115.2,4803.0,80.2792,80.2862,80.2722,80.2862,4803.0
2017-11-06 14:45:00,115.19,115.2,115.19,115.2,7116.0,80.2792,80.2862,80.2792,80.2862,7116.0
2017-11-06 14:50:00,115.19,115.2,115.19,115.19,9373.0,80.2792,80.2862,80.2792,80.2792,9373.0
2017-11-06 14:55:00,115.19,115.2,115.18,115.19,7767.0,80.2792,80.2862,80.2722,80.2792,7767.0
2017-11-06 15:00:00,115.18,115.19,115.18,115.18,5847.0,80.2722,80.2792,80.2722,80.2722,5847.0
2017-11-06 15:05:00,115.19,115.21,115.18,115.2,14627.0,80.2792,80.2931,80.2722,80.2862,14627.0
2017-11-06 15:10:00,115.2,115.21,115.19,115.2,9586.0,80.2862,80.2931,80.2792,80.2862,9586.0
2017-11-06 15:15:00,115.19,115.2,115.18,115.18,6442.0,80.2792,80.2862,80.2722,80.2722,6442.0
2017-11-06 15:20:00,115.19,115.19,115.17,115.17,15389.0,80.2792,80.2792,80.2652,80.2652,15389.0
2017-11-06 15:25:00,115.18,115.18,115.17,115.18,7574.0,80.2722,80.2722,80.2652,80.2722,7574.0
2017-11-06 15:30:00,115.18,115.18,115.17,115.18,8794.0,80.2722,80.2722,80.2652,80.2722,8794.0
2017-11-06 15:35:00,115.18,115.18,115.17,115.18,13804.0,80.2722,80.2722,80.2652,80.2722,13804.0
2017-11-06 15:40:00,115.18,115.21,115.17,115.19,218583.0,80.2722,80.2931,80.2652,80.2792,218583.0
2017-11-06 15:45:00,115.19,115.23,115.18,115.2,93032.0,80.2792,80.3071,80.2722,80.2862,93032.0
2017-11-06 15:50:00,115.2,115.26,115.2,115.2,40144.0,80.2862,80.328,80.2862,80.2862,40144.0
2017-11-06 15:55:00,115.21,115.26,115.2,115.25,44284.0,80.2931,80.328,80.2862,80.321,44284.0
2017-11-07 09:30:00,115.02,115.15,115.01,115.1,79991.0,80.1607,80.2513,80.1537,80.2165,79991.0
2017-11-07 09:35:00,115.1,115.1,115.05,115.05,38384.0,80.2165,80.2165,80.1816,80.1816,38384.0
2017-11-07 09:40:00,115.07,115.07,115.03,115.05,69135.0,80.1956,80.1956,80.1677,80.1816,69135.0
2017-11-07 09:45:00,115.04,115.04,114.99,115.0,42921.0,80.1746,80.1746,80.1398,80.1468,42921.0
2017-11-07 09:50:00,115.0,115.0,114.96,114.96,25064.0,80.1468,80.1468,80.1189,80.1189,25064.0
2017-11-07 09:55:00,114.98,114.98,114.96,114.97,2386.0,80.1328,80.1328,80.1189,80.1259,2386.0
2017-11-07 10:00:00,114.98,114.98,114.96,114.96,4872.0,80.1328,80.1328,80.1189,80.1189,4872.0
2017-11-07 10:05:00,114.97,114.97,114.95,114.96,6408.0,80.1259,80.1259,80.1119,80.1189,6408.0
2017-11-07 10:10:00,114.94,114.94,114.9,114.9,64820.0,80.105,80.105,80.0771,80.0771,64820.0
2017-11-07 10:15:00,114.9,114.91,114.88,114.89,23171.0,80.0771,80.084,80.0631,80.0701,23171.0
2017-11-07 10:20:00,114.89,114.9,114.87,114.87,95132.0,80.0701,80.0771,80.0562,80.0562,95132.0
2017-11-07 10:25:00,114.87,114.87,114.84,114.85,12294.0,80.0562,80.0562,80.0353,80.0422,12294.0
2017-11-07 10:30:00,114.86,114.87,114.85,114.85,8736.0,80.0492,80.0562,80.0422,80.0422,8736.0
2017-11-07 10:35:00,114.85,114.86,114.84,114.85,10700.0,80.0422,80.0492,80.0353,80.0422,10700.0
2017-11-07 10:40:00,114.85,114.9,114.85,114.87,30009.0,80.0422,80.0771,80.0422,80.0562,30009.0
2017-11-07 10:45:00,114.87,114.88,114.84,114.84,53808.0,80.0562,80.0631,80.0353,80.0353,53808.0
2017-11-07 10:50:00,114.84,114.85,114.83,114.85,3037.0,80.0353,80.0422,80.0283,80.0422,3037.0
2017-11-07 10:55:00,114.84,114.86,114.84,114.84,4312.0,80.0353,80.0492,80.0353,80.0353,4312.0
2017-11-07 11:00:00,114.84,114.86,114.84,114.86,12853.0,80.0353,80.0492,80.0353,80.0492,12853.0
2017-11-07 11:05:00,114.85,114.86,114.84,114.84,9297.0,80.0422,80.0492,80.0353,80.0353,9297.0
2017-11-07 11:10:00,114.84,114.85,114.84,114.84,4019.0,80.0353,80.0422,80.0353,80.0353,4019.0
2017-11-07 11:15:00,114.84,114.85,114.84,114.84,14396.0,80.0353,80.0422,80.0353,80.0353,14396.0
2017-11-07 11:20:00,114.84,114.85,114.84,114.84,1764.0,80.0353,80.0422,80.0353,80.0353,1764.0
2017-11-07 11:25:00,114.85,114.86,114.84,114.84,8976.0,80.0422,80.0492,80.0353,80.0353,8976.0
2017-11-07 11:30:00,114.84,114.86,114.84,114.86,4188.0,80.0353,80.0492,80.0353,80.0492,4188.0
2017-11-07 11:35:00,114.85,114.87,114.85,114.86,6009.0,80.0422,80.0562,80.0422,80.0492,6009.0
2017-11-07 11:40:00,114.87,114.89,114.86,114.88,20939.0,80.0562,80.0701,80.0492,80.0631,20939.0
2017-11-07 11:45:00,114.87,114.88,114.85,114.85,20273.0,80.0562,80.0631,80.0422,80.0422,20273.0
2017-11-07 11:50:00,114.85,114.85,114.83,114.84,9510.0,80.0422,80.0422,80.0283,80.0353,9510.0
2017-11-07 11:55:00,114.83,114.84,114.8,114.8,21759.0,80.0283,80.0353,80.0074,80.0074,21759.0
2017-11-07 12:00:00,114.8,114.82,114.8,114.82,3222.0,80.0074,80.0213,80.0074,80.0213,3222.0
2017-11-07 12:05:00,114.82,114.82,114.79,114.81,4547.0,80.0213,80.0213,80.0004,80.0144,4547.0
2017-11-07 12:10:00,114.8,114.8,114.79,114.79,2801.0,80.0074,80.0074,80.0004,80.0004,2801.0
2017-11-07 12:15:00,114.79,114.8,114.77,114.8,21277.0,80.0004,80.0074,79.9865,80.0074,21277.0
2017-11-07 12:20:00,114.8,114.84,114.79,114.83,8231.0,80.0074,80.0353,80.0004,80.0283,8231.0
2017-11-07 12:25:00,114.82,114.84,114.8,114.81,31121.0,80.0213,80.0353,80.0074,80.0144,31121.0
2017-11-07 12:30:00,114.8,114.81,114.78,114.81,3277.0,80.0074,80.0144,79.9934,80.0144,3277.0
2017-11-07 12:35:00,114.8,114.81,114.8,114.8,5965.0,80.0074,80.0144,80.0074,80.0074,5965.0
2017-11-07 12:40:00,114.81,114.82,114.8,114.82,4554.0,80.0144,80.0213,80.0074,80.0213,4554.0
2017-11-07 12:45:00,114.81,114.82,114.79,114.79,6592.0,80.0144,80.0213,80.0004,80.0004,6592.0
2017-11-07 12:50:00,114.8,114.81,114.79,114.81,2605.0,80.0074,80.0144,80.0004,80.0144,2605.0
2017-11-07 12:55:00,114.81,114.83,114.8,114.81,19028.0,80.0144,80.0283,80.0074,80.0144,19028.0
2017-11-07 13:00:00,114.82,114.82,114.81,114.81,7970.0,80.0213,80.0213,80.0144,80.0144,7970.0
2017-11-07 13:05:00,114.81,114.81,114.8,114.81,6511.0,80.0144,80.0144,80.0074,80.0144,6511.0
2017-11-07 13:10:00,114.81,114.83,114.8,114.82,11599.0,80.0144,80.0283,80.0074,80.0213,11599.0
2017-11-07 13:15:00,114.82,114.82,114.79,114.8,15676.0,80.0213,80.0213,80.0004,80.0074,15676.0
2017-11-07 13:20:00,114.8,114.81,114.79,114.79,7855.0,80.0074,80.0144,80.0004,80.0004,7855.0
2017-11-07 13:25:00,114.8,114.8,114.78,114.79,17500.0,80.0074,80.0074,79.9934,80.0004,17500.0
2017-11-07 13:30:00,114.79,114.79,114.78,114.79,1309.0,80.0004,80.0004,79.9934,80.0004,1309.0
2017-11-07 13:35:00,114.79,114.79,114.77,114.77,23521.0,80.0004,80.0004,79.9865,79.9865,23521.0
2017-11-07 13:40:00,114.77,114.78,114.75,114.77,6409.0,79.9865,79.9934,79.9725,79.9865,6409.0
2017-11-07 13:45:00,114.77,114.78,114.76,114.77,8014.0,79.9865,79.9934,79.9795,79.9865,8014.0
2017-11-07 13:50:00,114.76,114.77,114.75,114.75,9285.0,79.9795,79.9865,79.9725,79.9725,9285.0
2017-11-07 13:55:00,114.76,114.76,114.75,114.75,8487.0,79.9795,79.9795,79.9725,79.9725,8487.0
2017-11-07 14:00:00,114.75,114.76,114.75,114.76,8420.0,79.9725,79.9795,79.9725,79.9795,8420.0
2017-11-07 14:05:00,114.75,114.77,114.74,114.75,17514.0,79.9725,79.9865,79.9656,79.9725,17514.0
2017-11-07 14:10:00,114.75,114.76,114.74,114.75,5074.0,79.9725,79.9795,79.9656,79.9725,5074.0
2017-11-07 14:15:00,114.74,114.75,114.73,114.73,11807.0,79.9656,79.9725,79.9586,79.9586,11807.0
2017-11-07 14:20:00,114.73,114.73,114.71,114.71,2700.0,79.9586,79.9586,79.9447,79.9447,2700.0
2017-11-07 14:25:00,114.72,114.73,114.7,114.71,7520.0,79.9516,79.9586,79.9377,79.9447,7520.0
2017-11-07 14:30:00,114.71,114.71,114.7,114.7,9898.0,79.9447,79.9447,79.9377,79.9377,9898.0
2017-11-07 14:35:00,114.7,114.72,114.7,114.7,7217.0,79.9377,79.9516,79.9377,79.9377,7217.0
2017-11-07 14:40:00,114.71,114.71,114.68,114.69,16222.0,79.9447,79.9447,79.9238,79.9307,16222.0
2017-11-07 14:45:00,114.69,114.69,114.65,114.66,15956.0,79.9307,79.9307,79.9028,79.9098,15956.0
2017-11-07 14:50:00,114.65,114.66,114.63,114.66,11374.0,79.9028,79.9098,79.8889,79.9098,11374.0
2017-11-07 14:55:00,114.66,114.66,114.62,114.63,10375.0,79.9098,79.9098,79.8819,79.8889,10375.0
2017-11-07 15:00:00,114.63,114.65,114.62,114.64,19145.0,79.8889,79.9028,79.8819,79.8959,19145.0
2017-11-07 15:05:00,114.64,114.65,114.63,114.64,12737.0,79.8959,79.9028,79.8889,79.8959,12737.0
2017-11-07 15:10:00,114.63,114.65,114.63,114.64,14533.0,79.8889,79.9028,79.8889,79.8959,14533.0
2017-11-07 15:15:00,114.64,114.65,114.63,114.65,17036.0,79.8959,79.9028,79.8889,79.9028,17036.0
2017-11-07 15:20:00,114.65,114.65,114.64,114.65,14036.0,79.9028,79.9028,79.8959,79.9028,14036.0
2017-11-07 15:25:00,114.65,114.72,114.64,114.69,125710.0,79.9028,79.9516,79.8959,79.9307,125710.0
2017-11-07 15:30:00,114.7,114.7,114.66,114.67,23992.0,79.9377,79.9377,79.9098,79.9168,23992.0
2017-11-07 15:35:00,114.66,114.68,114.65,114.66,16415.0,79.9098,79.9238,79.9028,79.9098,16415.0
2017-11-07 15:40:00,114.66,114.67,114.65,114.66,19022.0,79.9098,79.9168,79.9028,79.9098,19022.0
2017-11-07 15:45:00,114.66,114.66,114.65,114.66,24006.0,79.9098,79.9098,79.9028,79.9098,24006.0
2017-11-07 15:50:00,114.66,114.67,114.65,114.66,20280.0,79.9098,79.9168,79.9028,79.9098,20280.0
2017-11-07 15:55:00,114.67,114.67,114.63,114.66,94743.0,79.9168,79.9168,79.8889,79.9098,94743.0
2017-11-08 09:30:00,114.65,114.65,114.51,114.55,112017.0,79.9028,79.9028,79.8053,79.8332,112017.0
2017-11-08 09:35:00,114.55,114.57,114.54,114.57,35568.0,79.8332,79.8471,79.8262,79.8471,35568.0
2017-11-08 09:40:00,114.57,114.57,114.52,114.55,29342.0,79.8471,79.8471,79.8122,79.8332,29342.0
2017-11-08 09:45:00,114.54,114.56,114.54,114.56,35285.0,79.8262,79.8401,79.8262,79.8401,35285.0
2017-11-08 09:50:00,114.55,114.57,114.55,114.56,12099.0,79.8332,79.8471,79.8332,79.8401,12099.0
2017-11-08 09:55:00,114.56,114.57,114.51,114.54,24536.0,79.8401,79.8471,79.8053,79.8262,24536.0
2017-11-08 10:00:00,114.54,114.57,114.53,114.56,38829.0,79.8262,79.8471,79.8192,79.8401,38829.0
2017-11-08 10:05:00,114.56,114.57,114.54,114.56,27207.0,79.8401,79.8471,79.8262,79.8401,27207.0
2017-11-08 10:10:00,114.56,114.59,114.56,114.59,2200.0,79.8401,79.861,79.8401,79.861,2200.0
2017-11-08 10:15:00,114.59,114.59,114.57,114.59,7279.0,79.861,79.861,79.8471,79.861,7279.0
2017-11-08 10:20:00,114.59,114.59,114.57,114.59,20355.0,79.861,79.861,79.8471,79.861,20355.0
2017-11-08 10:25:00,114.59,114.59,114.57,114.59,5757.0,79.861,79.861,79.8471,79.861,5757.0
2017-11-08 10:30:00,114.58,114.58,114.54,114.56,7004.0,79.8541,79.8541,79.8262,79.8401,7004.0
2017-11-08 10:35:00,114.56,114.59,114.55,114.58,9808.0,79.8401,79.861,79.8332,79.8541,9808.0
2017-11-08 10:40:00,114.58,114.59,114.56,114.57,9177.0,79.8541,79.861,79.8401,79.8471,9177.0
2017-11-08 10:45:00,114.57,114.58,114.56,114.56,10962.0,79.8471,79.8541,79.8401,79.8401,10962.0
2017-11-08 10:50:00,114.56,114.59,114.56,114.58,2545.0,79.8401,79.861,79.8401,79.8541,2545.0
2017-11-08 10:55:00,114.58,114.64,114.57,114.63,58030.0,79.8541,79.8959,79.8471,79.8889,58030.0
2017-11-08 11:00:00,114.63,114.63,114.61,114.61,14021.0,79.8889,79.8889,79.875,79.875,14021.0
2017-11-08 11:05:00,114.61,114.66,114.61,114.61,105048.0,79.875,79.9098,79.875,79.875,105048.0
2017-11-08 11:10:00,114.62,114.63,114.61,114.63,5276.0,79.8819,79.8889,79.875,79.8889,5276.0
2017-11-08 11:15:00,114.62,114.66,114.62,114.65,28537.0,79.8819,79.9098,79.8819,79.9028,28537.0
2017-11-08 11:20:00,114.65,114.67,114.64,114.66,12338.0,79.9028,79.9168,79.8959,79.9098,12338.0
2017-11-08 11:25:00,114.66,114.67,114.66,114.67,8727.0,79.9098,79.9168,79.9098,79.9168,8727.0
2017-11-08 11:30:00,114.67,114.71,114.66,114.71,12562.0,79.9168,79.9447,79.9098,79.9447,12562.0
2017-11-08 11:35:00,114.7,114.7,114.68,114.69,9571.0,79.9377,79.9377,79.9238,79.9307,9571.0
2017-11-08 11:40:00,114.7,114.7,114.65,114.68,280923.0,79.9377,79.9377,79.9028,79.9238,280923.0
2017-11-08 11:45:00,114.69,114.69,114.68,114.68,6896.0,79.9307,79.9307,79.9238,79.9238,6896.0
2017-11-08 11:50:00,114.68,114.69,114.64,114.67,69835.0,79.9238,79.9307,79.8959,79.9168,69835.0
2017-11-08 11:55:00,114.67,114.71,114.66,114.69,183657.0,79.9168,79.9447,79.9098,79.9307,183657.0
2017-11-08 12:00:00,114.69,114.72,114.68,114.69,189103.0,79.9307,79.9516,79.9238,79.9307,189103.0
2017-11-08 12:05:00,114.69,114.72,114.69,114.71,112059.0,79.9307,79.9516,79.9307,79.9447,112059.0
2017-11-08 12:10:00,114.71,114.72,114.71,114.72,25339.0,79.9447,79.9516,79.9447,79.9516,25339.0
2017-11-08 12:15:00,114.71,114.72,114.69,114.7,26131.0,79.9447,79.9516,79.9307,79.9377,26131.0
2017-11-08 12:20:00,114.69,114.71,114.69,114.7,10195.0,79.9307,79.9447,79.9307,79.9377,10195.0
2017-11-08 12:25:00,114.71,114.71,114.7,114.7,5471.0,79.9447,79.9447,79.9377,79.9377,5471.0
2017-11-08 12:30:00,114.7,114.71,114.7,114.7,4246.0,79.9377,79.9447,79.9377,79.9377,4246.0
2017-11-08 12:35:00,114.71,114.71,114.7,114.7,4891.0,79.9447,79.9447,79.9377,79.9377,4891.0
2017-11-08 12:40:00,114.7,114.71,114.7,114.71,11760.0,79.9377,79.9447,79.9377,79.9447,11760.0
2017-11-08 12:45:00,114.71,114.73,114.7,114.71,5553.0,79.9447,79.9586,79.9377,79.9447,5553.0
2017-11-08 12:50:00,114.72,114.72,114.71,114.72,5259.0,79.9516,79.9516,79.9447,79.9516,5259.0
2017-11-08 12:55:00,114.72,114.72,114.71,114.72,4755.0,79.9516,79.9516,79.9447,79.9516,4755.0
2017-11-08 13:00:00,114.71,114.72,114.71,114.71,3321.0,79.9447,79.9516,79.9447,79.9447,3321.0
2017-11-08 13:05:00,114.72,114.72,114.71,114.72,4917.0,79.9516,79.9516,79.9447,79.9516,4917.0
2017-11-08 13:10:00,114.71,114.72,114.71,114.72,4439.0,79.9447,79.9516,79.9447,79.9516,4439.0
2017-11-08 13:15:00,114.72,114.72,114.71,114.72,5739.0,79.9516,79.9516,79.9447,79.9516,5739.0
2017-11-08 13:20:00,114.71,114.72,114.71,114.71,3879.0,79.9447,79.9516,79.9447,79.9447,3879.0
2017-11-08 13:25:00,114.72,114.72,114.71,114.71,2573.0,79.9516,79.9516,79.9447,79.9447,2573.0
2017-11-08 13:30:00,114.71,114.72,114.71,114.71,6216.0,79.9447,79.9516,79.9447,79.9447,6216.0
2017-11-08 13:35:00,114.71,114.72,114.71,114.71,4267.0,79.9447,79.9516,79.9447,79.9447,4267.0
2017-11-08 13:40:00,114.71,114.71,114.69,114.69,24880.0,79.9447,79.9447,79.9307,79.9307,24880.0
2017-11-08 13:45:00,114.7,114.7,114.68,114.68,21779.0,79.9377,79.9377,79.9238,79.9238,21779.0
2017-11-08 13:50:00,114.68,114.73,114.68,114.71,26155.0,79.9238,79.9586,79.9238,79.9447,26155.0
2017-11-08 13:55:00,114.7,114.72,114.7,114.71,4151.0,79.9377,79.9516,79.9377,79.9447,4151.0
2017-11-08 14:00:00,114.7,114.73,114.7,114.72,16154.0,79.9377,79.9586,79.9377,79.9516,16154.0
2017-11-08 14:05:00,114.73,114.73,114.7,114.71,13788.0,79.9586,79.9586,79.9377,79.9447,13788.0
2017-11-08 14:10:00,114.71,114.73,114.7,114.73,11812.0,79.9447,79.9586,79.9377,79.9586,11812.0
2017-11-08 14:15:00,114.73,114.74,114.72,114.73,12197.0,79.9586,79.9656,79.9516,79.9586,12197.0
2017-11-08 14:20:00,114.74,114.78,114.73,114.78,14721.0,79.9656,79.9934,79.9586,79.9934,14721.0
2017-11-08 14:25:00,114.77,114.79,114.77,114.78,13075.0,79.9865,80.0004,79.9865,79.9934,13075.0
2017-11-08 14:30:00,114.79,114.79,114.78,114.78,11661.0,80.0004,80.0004,79.9934,79.9934,11661.0
2017-11-08 14:35:00,114.79,114.8,114.78,114.8,15170.0,80.0004,80.0074,79.9934,80.0074,15170.0
2017-11-08 14:40:00,114.8,114.81,114.79,114.8,11605.0,80.0074,80.0144,80.0004,80.0074,11605.0
2017-11-08 14:45:00,114.8,114.8,114.79,114.8,8766.0,80.0074,80.0074,80.0004,80.0074,8766.0
2017-11-08 14:50:00,114.79,114.8,114.77,114.78,29377.0,80.0004,80.0074,79.9865,79.9934,29377.0
2017-11-08 14:55:00,114.79,114.79,114.77,114.78,14311.0,80.0004,80.0004,79.9865,79.9934,14311.0
2017-11-08 15:00:00,114.77,114.79,114.77,114.78,7926.0,79.9865,80.0004,79.9865,79.9934,7926.0
2017-11-08 15:05:00,114.78,114.78,114.75,114.77,7337.0,79.9934,79.9934,79.9725,79.9865,7337.0
2017-11-08 15:10:00,114.77,114.77,114.72,114.74,17906.0,79.9865,79.9865,79.9516,79.9656,17906.0
2017-11-08 15:15:00,114.74,114.74,114.72,114.72,4792.0,79.9656,79.9656,79.9516,79.9516,4792.0
2017-11-08 15:20:00,114.72,114.72,114.69,114.69,23767.0,79.9516,79.9516,79.9307,79.9307,23767.0
2017-11-08 15:25:00,114.69,114.69,114.67,114.68,10982.0,79.9307,79.9307,79.9168,79.9238,10982.0
2017-11-08 15:30:00,114.68,114.68,114.65,114.65,56286.0,79.9238,79.9238,79.9028,79.9028,56286.0
2017-11-08 15:35:00,114.65,114.67,114.65,114.67,5900.0,79.9028,79.9168,79.9028,79.9168,5900.0
2017-11-08 15:40:00,114.68,114.69,114.64,114.65,43711.0,79.9238,79.9307,79.8959,79.9028,43711.0
2017-11-08 15:45:00,114.64,114.65,114.61,114.64,16669.0,79.8959,79.9028,79.875,79.8959,16669.0
2017-11-08 15:50:00,114.63,114.64,114.59,114.59,56326.0,79.8889,79.8959,79.861,79.861,56326.0
2017-11-08 15:55:00,114.59,114.63,114.58,114.61,95619.0,79.861,79.8889,79.8541,79.875,95619.0
2017-11-09 09:30:00,114.5,114.52,114.41,114.44,119807.0,79.7983,79.8122,79.7356,79.7565,119807.0
2017-11-09 09:35:00,114.42,114.45,114.37,114.45,61866.0,79.7426,79.7635,79.7077,79.7635,61866.0
2017-11-09 09:40:00,114.45,114.45,114.4,114.42,10926.0,79.7635,79.7635,79.7286,79.7426,10926.0
2017-11-09 09:45:00,114.42,114.43,114.37,114.37,7470.0,79.7426,79.7495,79.7077,79.7077,7470.0
2017-11-09 09:50:00,114.38,114.45,114.38,114.41,27690.0,79.7147,79.7635,79.7147,79.7356,27690.0
2017-11-09 09:55:00,114.41,114.42,114.39,114.42,12893.0,79.7356,79.7426,79.7216,79.7426,12893.0
2017-11-09 10:00:00,114.42,114.45,114.42,114.45,39860.0,79.7426,79.7635,79.7426,79.7635,39860.0
2017-11-09 10:05:00,114.45,114.47,114.42,114.45,21897.0,79.7635,79.7774,79.7426,79.7635,21897.0
2017-11-09 10:10:00,114.45,114.45,114.42,114.43,20560.0,79.7635,79.7635,79.7426,79.7495,20560.0
2017-11-09 10:15:00,114.43,114.44,114.43,114.44,3808.0,79.7495,79.7565,79.7495,79.7565,3808.0
2017-11-09 10:20:00,114.44,114.47,114.43,114.47,3700.0,79.7565,79.7774,79.7495,79.7774,3700.0
2017-11-09 10:25:00,114.47,114.47,114.44,114.44,17850.0,79.7774,79.7774,79.7565,79.7565,17850.0
2017-11-09 10:30:00,114.44,114.45,114.43,114.43,7293.0,79.7565,79.7635,79.7495,79.7495,7293.0
2017-11-09 10:35:00,114.42,114.43,114.4,114.4,5030.0,79.7426,79.7495,79.7286,79.7286,5030.0
2017-11-09 10:40:00,114.41,114.43,114.39,114.39,14477.0,79.7356,79.7495,79.7216,79.7216,14477.0
2017-11-09 10:45:00,114.4,114.42,114.38,114.38,9794.0,79.7286,79.7426,79.7147,79.7147,9794.0
2017-11-09 10:50:00,114.38,114.42,114.38,114.41,15710.0,79.7147,79.7426,79.7147,79.7356,15710.0
2017-11-09 10:55:00,114.41,114.42,114.39,114.41,15054.0,79.7356,79.7426,79.7216,79.7356,15054.0
2017-11-09 11:00:00,114.41,114.41,114.38,114.39,5381.0,79.7356,79.7356,79.7147,79.7216,5381.0
2017-11-09 11:05:00,114.4,114.42,114.38,114.41,9483.0,79.7286,79.7426,79.7147,79.7356,9483.0
2017-11-09 11:10:00,114.39,114.42,114.38,114.41,8665.0,79.7216,79.7426,79.7147,79.7356,8665.0
2017-11-09 11:15:00,114.41,114.43,114.38,114.4,6074.0,79.7356,79.7495,79.7147,79.7286,6074.0
2017-11-09 11:20:00,114.41,114.42,114.37,114.38,46546.0,79.7356,79.7426,79.7077,79.7147,46546.0
2017-11-09 11:25:00,114.38,114.41,114.37,114.41,22601.0,79.7147,79.7356,79.7077,79.7356,22601.0
2017-11-09 11:30:00,114.41,114.41,114.38,114.4,6253.0,79.7356,79.7356,79.7147,79.7286,6253.0
2017-11-09 11:35:00,114.39,114.41,114.38,114.4,4698.0,79.7216,79.7356,79.7147,79.7286,4698.0
2017-11-09 11:40:00,114.4,114.4,114.36,114.39,61947.0,79.7286,79.7286,79.7007,79.7216,61947.0
2017-11-09 11:45:00,114.38,114.41,114.36,114.38,6353.0,79.7147,79.7356,79.7007,79.7147,6353.0
2017-11-09 11:50:00,114.39,114.4,114.38,114.4,6568.0,79.7216,79.7286,79.7147,79.7286,6568.0
2017-11-09 11:55:00,114.4,114.41,114.39,114.41,5755.0,79.7286,79.7356,79.7216,79.7356,5755.0
2017-11-09 12:00:00,114.4,114.41,114.35,114.37,13875.0,79.7286,79.7356,79.6938,79.7077,13875.0
2017-11-09 12:05:00,114.36,114.39,114.35,114.36,4832.0,79.7007,79.7216,79.6938,79.7007,4832.0
2017-11-09 12:10:00,114.36,114.38,114.29,114.32,40270.0,79.7007,79.7147,79.652,79.6729,40270.0
2017-11-09 12:15:00,114.32,114.34,114.29,114.3,24965.0,79.6729,79.6868,79.652,79.6589,24965.0
2017-11-09 12:20:00,114.3,114.34,114.3,114.34,3500.0,79.6589,79.6868,79.6589,79.6868,3500.0
2017-11-09 12:25:00,114.34,114.38,114.34,114.35,11062.0,79.6868,79.7147,79.6868,79.6938,11062.0
2017-11-09 12:30:00,114.36,114.37,114.31,114.37,3946.0,79.7007,79.7077,79.6659,79.7077,3946.0
2017-11-09 12:35:00,114.37,114.4,114.35,114.4,7842.0,79.7077,79.7286,79.6938,79.7286,7842.0
2017-11-09 12:40:00,114.4,114.41,114.36,114.38,4900.0,79.7286,79.7356,79.7007,79.7147,4900.0
2017-11-09 12:45:00,114.39,114.4,114.36,114.39,12847.0,79.7216,79.7286,79.7007,79.7216,12847.0
2017-11-09 12:50:00,114.39,114.42,114.39,114.41,15259.0,79.7216,79.7426,79.7216,79.7356,15259.0
2017-11-09 12:55:00,114.41,114.44,114.4,114.4,13216.0,79.7356,79.7565,79.7286,79.7286,13216.0
2017-11-09 13:00:00,114.4,114.43,114.39,114.42,2155.0,79.7286,79.7495,79.7216,79.7426,2155.0
2017-11-09 13:05:00,114.42,114.42,114.38,114.4,98189.0,79.7426,79.7426,79.7147,79.7286,98189.0
2017-11-09 13:10:00,114.4,114.4,114.38,114.4,3306.0,79.7286,79.7286,79.7147,79.7286,3306.0
2017-11-09 13:15:00,114.4,114.4,114.38,114.39,27829.0,79.7286,79.7286,79.7147,79.7216,27829.0
2017-11-09 13:20:00,114.4,114.41,114.37,114.39,17514.0,79.7286,79.7356,79.7077,79.7216,17514.0
2017-11-09 13:25:00,114.39,114.4,114.38,114.4,6301.0,79.7216,79.7286,79.7147,79.7286,6301.0
2017-11-09 13:30:00,114.39,114.4,114.37,114.38,120800.0,79.7216,79.7286,79.7077,79.7147,120800.0
2017-11-09 13:35:00,114.37,114.38,114.34,114.34,25385.0,79.7077,79.7147,79.6868,79.6868,25385.0
2017-11-09 13:40:00,114.33,114.33,114.31,114.31,3045.0,79.6798,79.6798,79.6659,79.6659,3045.0
2017-11-09 13:45:00,114.32,114.34,114.31,114.34,6478.0,79.6729,79.6868,79.6659,79.6868,6478.0
2017-11-09 13:50:00,114.33,114.33,114.32,114.33,1855.0,79.6798,79.6798,79.6729,79.6798,1855.0
2017-11-09 13:55:00,114.33,114.37,114.32,114.34,2000.0,79.6798,79.7077,79.6729,79.6868,2000.0
2017-11-09 14:00:00,114.35,114.36,114.33,114.33,2440.0,79.6938,79.7007,79.6798,79.6798,2440.0
2017-11-09 14:05:00,114.33,114.38,114.33,114.35,1704.0,79.6798,79.7147,79.6798,79.6938,1704.0
2017-11-09 14:10:00,114.34,114.35,114.33,114.33,700.0,79.6868,79.6938,79.6798,79.6798,700.0
2017-11-09 14:15:00,114.34,114.37,114.33,114.35,5849.0,79.6868,79.7077,79.6798,79.6938,5849.0
2017-11-09 14:20:00,114.37,114.37,114.31,114.33,40925.0,79.7077,79.7077,79.6659,79.6798,40925.0
2017-11-09 14:25:00,114.32,114.33,114.32,114.32,4889.0,79.6729,79.6798,79.6729,79.6729,4889.0
2017-11-09 14:30:00,114.32,114.35,114.32,114.35,5362.0,79.6729,79.6938,79.6729,79.6938,5362.0
2017-11-09 14:35:00,114.35,114.36,114.34,114.35,37442.0,79.6938,79.7007,79.6868,79.6938,37442.0
2017-11-09 14:40:00,114.35,114.36,114.34,114.36,6020.0,79.6938,79.7007,79.6868,79.7007,6020.0
2017-11-09 14:45:00,114.35,114.36,114.34,114.34,4590.0,79.6938,79.7007,79.6868,79.6868,4590.0
2017-11-09 14:50:00,114.36,114.36,114.35,114.35,2634.0,79.7007,79.7007,79.6938,79.6938,2634.0
2017-11-09 14:55:00,114.35,114.35,114.34,114.34,14430.0,79.6938,79.6938,79.6868,79.6868,14430.0
2017-11-09 15:00:00,114.34,114.37,114.34,114.37,11338.0,79.6868,79.7077,79.6868,79.7077,11338.0
2017-11-09 15:05:00,114.37,114.41,114.37,114.4,20364.0,79.7077,79.7356,79.7077,79.7286,20364.0
2017-11-09 15:10:00,114.41,114.42,114.39,114.41,20669.0,79.7356,79.7426,79.7216,79.7356,20669.0
2017-11-09 15:15:00,114.41,114.44,114.4,114.43,17866.0,79.7356,79.7565,79.7286,79.7495,17866.0
2017-11-09 15:20:00,114.43,114.47,114.42,114.47,24874.0,79.7495,79.7774,79.7426,79.7774,24874.0
2017-11-09 15:25:00,114.47,114.48,114.42,114.47,20356.0,79.7774,79.7844,79.7426,79.7774,20356.0
2017-11-09 15:30:00,114.46,114.48,114.46,114.47,23071.0,79.7704,79.7844,79.7704,79.7774,23071.0
2017-11-09 15:35:00,114.48,114.48,114.43,114.46,29994.0,79.7844,79.7844,79.7495,79.7704,29994.0
2017-11-09 15:40:00,114.46,114.46,114.39,114.4,61255.0,79.7704,79.7704,79.7216,79.7286,61255.0
2017-11-09 15:45:00,114.4,114.41,114.39,114.39,39775.0,79.7286,79.7356,79.7216,79.7216,39775.0
2017-11-09 15:50:00,114.39,114.4,114.34,114.39,62543.0,79.7216,79.7286,79.6868,79.7216,62543.0
2017-11-09 15:55:00,114.39,114.41,114.35,114.36,128284.0,79.7216,79.7356,79.6938,79.7007,128284.0
2017-11-10 09:30:00,114.36,114.42,114.31,114.35,56794.0,79.7007,79.7426,79.6659,79.6938,56794.0
2017-11-10 09:35:00,114.34,114.35,114.33,114.33,24554.0,79.6868,79.6938,79.6798,79.6798,24554.0
2017-11-10 09:40:00,114.33,114.35,114.32,114.35,139561.0,79.6798,79.6938,79.6729,79.6938,139561.0
2017-11-10 09:45:00,114.36,114.36,114.35,114.36,2066.0,79.7007,79.7007,79.6938,79.7007,2066.0
2017-11-10 09:50:00,114.36,114.36,114.32,114.33,14749.0,79.7007,79.7007,79.6729,79.6798,14749.0
2017-11-10 09:55:00,114.33,114.35,114.33,114.35,1396.0,79.6798,79.6938,79.6798,79.6938,1396.0
2017-11-10 10:00:00,114.35,114.35,114.32,114.33,21688.0,79.6938,79.6938,79.6729,79.6798,21688.0
2017-11-10 10:05:00,114.31,114.33,114.3,114.33,28367.0,79.6659,79.6798,79.6589,79.6798,28367.0
2017-11-10 10:10:00,114.33,114.33,114.3,114.32,71210.0,79.6798,79.6798,79.6589,79.6729,71210.0
2017-11-10 10:15:00,114.33,114.34,114.31,114.32,37837.0,79.6798,79.6868,79.6659,79.6729,37837.0
2017-11-10 10:20:00,114.32,114.33,114.29,114.3,11001.0,79.6729,79.6798,79.652,79.6589,11001.0
2017-11-10 10:25:00,114.31,114.31,114.29,114.3,21678.0,79.6659,79.6659,79.652,79.6589,21678.0
2017-11-10 10:30:00,114.31,114.31,114.28,114.29,20967.0,79.6659,79.6659,79.645,79.652,20967.0
2017-11-10 10:35:00,114.29,114.3,114.28,114.3,5536.0,79.652,79.6589,79.645,79.6589,5536.0
2017-11-10 10:40:00,114.3,114.3,114.24,114.25,50393.0,79.6589,79.6589,79.6171,79.6241,50393.0
2017-11-10 10:45:00,114.25,114.25,114.24,114.24,2042.0,79.6241,79.6241,79.6171,79.6171,2042.0
2017-11-10 10:50:00,114.24,114.24,114.23,114.24,2554.0,79.6171,79.6171,79.6101,79.6171,2554.0
2017-11-10 10:55:00,114.25,114.25,114.24,114.24,2972.0,79.6241,79.6241,79.6171,79.6171,2972.0
2017-11-10 11:00:00,114.26,114.26,114.26,114.26,6703.0,79.631,79.631,79.631,79.631,6703.0
2017-11-10 11:05:00,114.27,114.27,114.21,114.23,9469.0,79.638,79.638,79.5962,79.6101,9469.0
2017-11-10 11:10:00,114.22,114.25,114.2,114.22,20703.0,79.6032,79.6241,79.5892,79.6032,20703.0
2017-11-10 11:15:00,114.22,114.22,114.18,114.19,74752.0,79.6032,79.6032,79.5753,79.5823,74752.0
2017-11-10 11:20:00,114.18,114.2,114.18,114.2,2471.0,79.5753,79.5892,79.5753,79.5892,2471.0
2017-11-10 11:25:00,114.19,114.2,114.18,114.2,5218.0,79.5823,79.5892,79.5753,79.5892,5218.0
2017-11-10 11:30:00,114.2,114.21,114.19,114.2,25694.0,79.5892,79.5962,79.5823,79.5892,25694.0
2017-11-10 11:35:00,114.19,114.21,114.19,114.2,4065.0,79.5823,79.5962,79.5823,79.5892,4065.0
2017-11-10 11:40:00,114.2,114.2,114.19,114.2,1969.0,79.5892,79.5892,79.5823,79.5892,1969.0
2017-11-10 11:45:00,114.2,114.2,114.19,114.2,8187.0,79.5892,79.5892,79.5823,79.5892,8187.0
2017-11-10 11:50:00,114.2,114.2,114.19,114.19,2538.0,79.5892,79.5892,79.5823,79.5823,2538.0
2017-11-10 11:55:00,114.2,114.26,114.2,114.26,23713.0,79.5892,79.631,79.5892,79.631,23713.0
2017-11-10 12:00:00,114.26,114.26,114.22,114.22,28629.0,79.631,79.631,79.6032,79.6032,28629.0
2017-11-10 12:05:00,114.23,114.26,114.22,114.26,10255.0,79.6101,79.631,79.6032,79.631,10255.0
2017-11-10 12:10:00,114.25,114.26,114.25,114.25,991.0,79.6241,79.631,79.6241,79.6241,991.0
2017-11-10 12:15:00,114.26,114.28,114.25,114.28,10018.0,79.631,79.645,79.6241,79.645,10018.0
2017-11-10 12:20:00,114.26,114.27,114.26,114.26,12063.0,79.631,79.638,79.631,79.631,12063.0
2017-11-10 12:25:00,114.27,114.31,114.27,114.31,4256.0,79.638,79.6659,79.638,79.6659,4256.0
2017-11-10 12:30:00,114.32,114.32,114.31,114.32,1418.0,79.6729,79.6729,79.6659,79.6729,1418.0
2017-11-10 12:35:00,114.32,114.33,114.31,114.33,1912.0,79.6729,79.6798,79.6659,79.6798,1912.0
2017-11-10 12:40:00,114.34,114.37,114.33,114.36,120947.0,79.6868,79.7077,79.6798,79.7007,120947.0
2017-11-10 12:45:00,114.35,114.36,114.32,114.34,66256.0,79.6938,79.7007,79.6729,79.6868,66256.0
2017-11-10 12:50:00,114.33,114.35,114.33,114.35,18951.0,79.6798,79.6938,79.6798,79.6938,18951.0
2017-11-10 12:55:00,114.35,114.37,114.34,114.36,8278.0,79.6938,79.7077,79.6868,79.7007,8278.0
2017-11-10 13:00:00,114.34,114.35,114.32,114.34,3283.0,79.6868,79.6938,79.6729,79.6868,3283.0
2017-11-10 13:05:00,114.34,114.34,114.29,114.29,21762.0,79.6868,79.6868,79.652,79.652,21762.0
2017-11-10 13:10:00,114.29,114.3,114.28,114.29,23606.0,79.652,79.6589,79.645,79.652,23606.0
2017-11-10 13:15:00,114.29,114.29,114.28,114.29,17636.0,79.652,79.652,79.645,79.652,17636.0
2017-11-10 13:20:00,114.29,114.33,114.28,114.32,3866.0,79.652,79.6798,79.645,79.6729,3866.0
2017-11-10 13:25:00,114.33,114.37,114.32,114.36,5963.0,79.6798,79.7077,79.6729,79.7007,5963.0
2017-11-10 13:30:00,114.37,114.38,114.36,114.37,9123.0,79.7077,79.7147,79.7007,79.7077,9123.0
2017-11-10 13:35:00,114.38,114.38,114.37,114.37,3789.0,79.7147,79.7147,79.7077,79.7077,3789.0
2017-11-10 13:40:00,114.37,114.38,114.37,114.38,2425.0,79.7077,79.7147,79.7077,79.7147,2425.0
2017-11-10 13:45:00,114.37,114.38,114.37,114.38,1128.0,79.7077,79.7147,79.7077,79.7147,1128.0
2017-11-10 13:50:00,114.37,114.38,114.37,114.38,6173.0,79.7077,79.7147,79.7077,79.7147,6173.0
2017-11-10 13:55:00,114.38,114.38,114.37,114.37,1233.0,79.7147,79.7147,79.7077,79.7077,1233.0
2017-11-10 14:00:00,114.38,114.38,114.37,114.38,16658.0,79.7147,79.7147,79.7077,79.7147,16658.0
2017-11-10 14:05:00,114.38,114.38,114.37,114.37,4248.0,79.7147,79.7147,79.7077,79.7077,4248.0
2017-11-10 14:10:00,114.38,114.42,114.37,114.42,65024.0,79.7147,79.7426,79.7077,79.7426,65024.0
2017-11-10 14:15:00,114.41,114.43,114.4,114.43,44097.0,79.7356,79.7495,79.7286,79.7495,44097.0
2017-11-10 14:20:00,114.43,114.43,114.42,114.42,2472.0,79.7495,79.7495,79.7426,79.7426,2472.0
2017-11-10 14:25:00,114.43,114.43,114.43,114.43,200.0,79.7495,79.7495,79.7495,79.7495,200.0
2017-11-10 14:30:00,114.43,114.43,114.42,114.43,9568.0,79.7495,79.7495,79.7426,79.7495,9568.0
2017-11-10 14:35:00,114.42,114.45,114.42,114.42,56129.0,79.7426,79.7635,79.7426,79.7426,56129.0
2017-11-10 14:40:00,114.41,114.42,114.38,114.42,9776.0,79.7356,79.7426,79.7147,79.7426,9776.0
2017-11-10 14:45:00,114.43,114.43,114.41,114.43,25148.0,79.7495,79.7495,79.7356,79.7495,25148.0
2017-11-10 14:50:00,114.44,114.44,114.42,114.43,7183.0,79.7565,79.7565,79.7426,79.7495,7183.0
2017-11-10 14:55:00,114.43,114.44,114.42,114.44,8846.0,79.7495,79.7565,79.7426,79.7565,8846.0
2017-11-10 15:00:00,114.44,114.44,114.43,114.44,31139.0,79.7565,79.7565,79.7495,79.7565,31139.0
2017-11-10 15:05:00,114.44,114.46,114.44,114.45,34000.0,79.7565,79.7704,79.7565,79.7635,34000.0
2017-11-10 15:10:00,114.45,114.46,114.45,114.45,2090.0,79.7635,79.7704,79.7635,79.7635,2090.0
2017-11-10 15:15:00,114.45,114.46,114.45,114.46,45455.0,79.7635,79.7704,79.7635,79.7704,45455.0
2017-11-10 15:20:00,114.46,114.47,114.43,114.44,41607.0,79.7704,79.7774,79.7495,79.7565,41607.0
2017-11-10 15:25:00,114.43,114.45,114.43,114.45,6470.0,79.7495,79.7635,79.7495,79.7635,6470.0
2017-11-10 15:30:00,114.45,114.46,114.44,114.45,30577.0,79.7635,79.7704,79.7565,79.7635,30577.0
2017-11-10 15:35:00,114.45,114.46,114.44,114.46,15389.0,79.7635,79.7704,79.7565,79.7704,15389.0
2017-11-10 15:40:00,114.45,114.46,114.45,114.46,19385.0,79.7635,79.7704,79.7635,79.7704,19385.0
2017-11-10 15:45:00,114.45,114.46,114.4,114.41,20819.0,79.7635,79.7704,79.7286,79.7356,20819.0
2017-11-10 15:50:00,114.41,114.42,114.4,114.42,17708.0,79.7356,79.7426,79.7286,79.7426,17708.0
2017-11-10 15:55:00,114.42,114.45,114.41,114.44,94985.0,79.7426,79.7635,79.7356,79.7565,94985.0
2017-11-13 09:30:00,114.5,114.59,114.5,114.59,14262.0,79.7983,79.861,79.7983,79.861,14262.0
2017-11-13 09:35:00,114.59,114.61,114.54,114.56,221985.0,79.861,79.875,79.8262,79.8401,221985.0
2017-11-13 09:40:00,114.55,114.56,114.53,114.54,109477.0,79.8332,79.8401,79.8192,79.8262,109477.0
2017-11-13 09:45:00,114.54,114.57,114.54,114.56,38033.0,79.8262,79.8471,79.8262,79.8401,38033.0
2017-11-13 09:50:00,114.56,114.57,114.55,114.57,3022.0,79.8401,79.8471,79.8332,79.8471,3022.0
2017-11-13 09:55:00,114.56,114.56,114.54,114.55,35838.0,79.8401,79.8401,79.8262,79.8332,35838.0
2017-11-13 10:00:00,114.55,114.58,114.54,114.57,10539.0,79.8332,79.8541,79.8262,79.8471,10539.0
2017-11-13 10:05:00,114.57,114.59,114.57,114.59,8964.0,79.8471,79.861,79.8471,79.861,8964.0
2017-11-13 10:10:00,114.59,114.6,114.57,114.59,98755.0,79.861,79.868,79.8471,79.861,98755.0
2017-11-13 10:15:00,114.58,114.58,114.54,114.57,32042.0,79.8541,79.8541,79.8262,79.8471,32042.0
2017-11-13 10:20:00,114.57,114.58,114.56,114.57,43327.0,79.8471,79.8541,79.8401,79.8471,43327.0
2017-11-13 10:25:00,114.57,114.59,114.56,114.58,23848.0,79.8471,79.861,79.8401,79.8541,23848.0
2017-11-13 10:30:00,114.58,114.6,114.58,114.59,22764.0,79.8541,79.868,79.8541,79.861,22764.0
2017-11-13 10:35:00,114.6,114.6,114.59,114.6,10072.0,79.868,79.868,79.861,79.868,10072.0
2017-11-13 10:40:00,114.61,114.62,114.6,114.62,811.0,79.875,79.8819,79.868,79.8819,811.0
2017-11-13 10:45:00,114.62,114.62,114.61,114.62,1628.0,79.8819,79.8819,79.875,79.8819,1628.0
2017-11-13 10:50:00,114.62,114.62,114.61,114.62,4561.0,79.8819,79.8819,79.875,79.8819,4561.0
2017-11-13 10:55:00,114.62,114.62,114.59,114.61,22459.0,79.8819,79.8819,79.861,79.875,22459.0
2017-11-13 11:00:00,114.62,114.62,114.57,114.57,3825.0,79.8819,79.8819,79.8471,79.8471,3825.0
2017-11-13 11:05:00,114.57,114.59,114.56,114.58,6257.0,79.8471,79.861,79.8401,79.8541,6257.0
2017-11-13 11:10:00,114.58,114.61,114.58,114.59,50404.0,79.8541,79.875,79.8541,79.861,50404.0
2017-11-13 11:15:00,114.59,114.6,114.56,114.59,84166.0,79.861,79.868,79.8401,79.861,84166.0
2017-11-13 11:20:00,114.6,114.61,114.57,114.57,8795.0,79.868,79.875,79.8471,79.8471,8795.0
2017-11-13 11:25:00,114.57,114.6,114.57,114.58,15802.0,79.8471,79.868,79.8471,79.8541,15802.0
2017-11-13 11:30:00,114.58,114.61,114.57,114.58,8801.0,79.8541,79.875,79.8471,79.8541,8801.0
2017-11-13 11:35:00,114.58,114.6,114.58,114.59,9957.0,79.8541,79.868,79.8541,79.861,9957.0
2017-11-13 11:40:00,114.59,114.6,114.55,114.55,29936.0,79.861,79.868,79.8332,79.8332,29936.0
2017-11-13 11:45:00,114.56,114.59,114.55,114.59,6422.0,79.8401,79.861,79.8332,79.861,6422.0
2017-11-13 11:50:00,114.58,114.6,114.57,114.57,5674.0,79.8541,79.868,79.8471,79.8471,5674.0
2017-11-13 11:55:00,114.58,114.6,114.56,114.58,5502.0,79.8541,79.868,79.8401,79.8541,5502.0
2017-11-13 12:00:00,114.59,114.59,114.55,114.58,6895.0,79.861,79.861,79.8332,79.8541,6895.0
2017-11-13 12:05:00,114.59,114.59,114.58,114.59,1588.0,79.861,79.861,79.8541,79.861,1588.0
2017-11-13 12:10:00,114.6,114.61,114.59,114.59,3732.0,79.868,79.875,79.861,79.861,3732.0
2017-11-13 12:15:00,114.6,114.61,114.59,114.61,3042.0,79.868,79.875,79.861,79.875,3042.0
2017-11-13 12:20:00,114.61,114.62,114.59,114.6,4194.0,79.875,79.8819,79.861,79.868,4194.0
2017-11-13 12:25:00,114.6,114.6,114.57,114.58,10065.0,79.868,79.868,79.8471,79.8541,10065.0
2017-11-13 12:30:00,114.58,114.58,114.57,114.57,3079.0,79.8541,79.8541,79.8471,79.8471,3079.0
2017-11-13 12:35:00,114.58,114.58,114.57,114.58,2466.0,79.8541,79.8541,79.8471,79.8541,2466.0
2017-11-13 12:40:00,114.58,114.63,114.58,114.63,44633.0,79.8541,79.8889,79.8541,79.8889,44633.0
2017-11-13 12:45:00,114.63,114.64,114.61,114.63,20965.0,79.8889,79.8959,79.875,79.8889,20965.0
2017-11-13 12:50:00,114.61,114.61,114.59,114.59,5515.0,79.875,79.875,79.861,79.861,5515.0
2017-11-13 12:55:00,114.59,114.6,114.59,114.6,14222.0,79.861,79.868,79.861,79.868,14222.0
2017-11-13 13:00:00,114.61,114.61,114.6,114.61,61681.0,79.875,79.875,79.868,79.875,61681.0
2017-11-13 13:05:00,114.61,114.61,114.58,114.59,24827.0,79.875,79.875,79.8541,79.861,24827.0
2017-11-13 13:10:00,114.59,114.59,114.58,114.58,5890.0,79.861,79.861,79.8541,79.8541,5890.0
2017-11-13 13:15:00,114.58,114.59,114.57,114.57,7561.0,79.8541,79.861,79.8471,79.8471,7561.0
2017-11-13 13:20:00,114.57,114.58,114.55,114.58,7820.0,79.8471,79.8541,79.8332,79.8541,7820.0
2017-11-13 13:25:00,114.57,114.6,114.57,114.59,6154.0,79.8471,79.868,79.8471,79.861,6154.0
2017-11-13 13:30:00,114.59,114.62,114.59,114.62,7679.0,79.861,79.8819,79.861,79.8819,7679.0
2017-11-13 13:35:00,114.62,114.62,114.6,114.6,4924.0,79.8819,79.8819,79.868,79.868,4924.0
2017-11-13 13:40:00,114.61,114.61,114.59,114.61,3909.0,79.875,79.875,79.861,79.875,3909.0
2017-11-13 13:45:00,114.62,114.62,114.61,114.62,2465.0,79.8819,79.8819,79.875,79.8819,2465.0
2017-11-13 13:50:00,114.62,114.63,114.61,114.63,5050.0,79.8819,79.8889,79.875,79.8889,5050.0
2017-11-13 13:55:00,114.63,114.63,114.62,114.63,4436.0,79.8889,79.8889,79.8819,79.8889,4436.0
2017-11-13 14:00:00,114.62,114.63,114.62,114.63,2349.0,79.8819,79.8889,79.8819,79.8889,2349.0
2017-11-13 14:05:00,114.63,114.64,114.62,114.64,3595.0,79.8889,79.8959,79.8819,79.8959,3595.0
2017-11-13 14:10:00,114.64,114.65,114.63,114.65,7951.0,79.8959,79.9028,79.8889,79.9028,7951.0
2017-11-13 14:15:00,114.65,114.66,114.64,114.66,14865.0,79.9028,79.9098,79.8959,79.9098,14865.0
2017-11-13 14:20:00,114.65,114.66,114.63,114.66,140056.0,79.9028,79.9098,79.8889,79.9098,140056.0
2017-11-13 14:25:00,114.66,114.66,114.65,114.66,10954.0,79.9098,79.9098,79.9028,79.9098,10954.0
2017-11-13 14:30:00,114.66,114.69,114.66,114.68,36767.0,79.9098,79.9307,79.9098,79.9238,36767.0
2017-11-13 14:35:00,114.69,114.69,114.68,114.69,1865.0,79.9307,79.9307,79.9238,79.9307,1865.0
2017-11-13 14:40:00,114.68,114.69,114.67,114.68,11236.0,79.9238,79.9307,79.9168,79.9238,11236.0
2017-11-13 14:45:00,114.68,114.69,114.67,114.68,27427.0,79.9238,79.9307,79.9168,79.9238,27427.0
2017-11-13 14:50:00,114.67,114.69,114.67,114.69,5616.0,79.9168,79.9307,79.9168,79.9307,5616.0
2017-11-13 14:55:00,114.69,114.69,114.64,114.66,45418.0,79.9307,79.9307,79.8959,79.9098,45418.0
2017-11-13 15:00:00,114.66,114.67,114.65,114.66,6153.0,79.9098,79.9168,79.9028,79.9098,6153.0
2017-11-13 15:05:00,114.67,114.67,114.65,114.66,39674.0,79.9168,79.9168,79.9028,79.9098,39674.0
2017-11-13 15:10:00,114.65,114.66,114.64,114.65,3470.0,79.9028,79.9098,79.8959,79.9028,3470.0
2017-11-13 15:15:00,114.65,114.65,114.62,114.64,4947.0,79.9028,79.9028,79.8819,79.8959,4947.0
2017-11-13 15:20:00,114.63,114.65,114.63,114.65,5946.0,79.8889,79.9028,79.8889,79.9028,5946.0
2017-11-13 15:25:00,114.65,114.66,114.64,114.66,15788.0,79.9028,79.9098,79.8959,79.9098,15788.0
2017-11-13 15:30:00,114.67,114.67,114.66,114.66,7362.0,79.9168,79.9168,79.9098,79.9098,7362.0
2017-11-13 15:35:00,114.66,114.67,114.64,114.65,12168.0,79.9098,79.9168,79.8959,79.9028,12168.0
2017-11-13 15:40:00,114.64,114.66,114.64,114.65,75875.0,79.8959,79.9098,79.8959,79.9028,75875.0
2017-11-13 15:45:00,114.64,114.65,114.59,114.6,11608.0,79.8959,79.9028,79.861,79.868,11608.0
2017-11-13 15:50:00,114.6,114.62,114.59,114.61,20363.0,79.868,79.8819,79.861,79.875,20363.0
2017-11-13 15:55:00,114.61,114.61,114.58,114.59,22496.0,79.875,79.875,79.8541,79.861,22496.0
2017-11-14 09:30:00,114.41,114.57,114.41,114.47,53023.0,79.7356,79.8471,79.7356,79.7774,53023.0
2017-11-14 09:35:00,114.47,114.48,114.43,114.45,100525.0,79.7774,79.7844,79.7495,79.7635,100525.0
2017-11-14 09:40:00,114.45,114.51,114.43,114.5,171732.0,79.7635,79.8053,79.7495,79.7983,171732.0
2017-11-14 09:45:00,114.49,114.52,114.49,114.52,30709.0,79.7913,79.8122,79.7913,79.8122,30709.0
2017-11-14 09:50:00,114.52,114.52,114.46,114.49,222017.0,79.8122,79.8122,79.7704,79.7913,222017.0
2017-11-14 09:55:00,114.49,114.49,114.41,114.42,119755.0,79.7913,79.7913,79.7356,79.7426,119755.0
2017-11-14 10:00:00,114.42,114.42,114.37,114.38,20819.0,79.7426,79.7426,79.7077,79.7147,20819.0
2017-11-14 10:05:00,114.39,114.41,114.38,114.41,6586.0,79.7216,79.7356,79.7147,79.7356,6586.0
2017-11-14 10:10:00,114.4,114.41,114.37,114.38,13718.0,79.7286,79.7356,79.7077,79.7147,13718.0
2017-11-14 10:15:00,114.38,114.41,114.37,114.4,8447.0,79.7147,79.7356,79.7077,79.7286,8447.0
2017-11-14 10:20:00,114.4,114.41,114.38,114.41,9381.0,79.7286,79.7356,79.7147,79.7356,9381.0
2017-11-14 10:25:00,114.41,114.42,114.4,114.42,11262.0,79.7356,79.7426,79.7286,79.7426,11262.0
2017-11-14 10:30:00,114.42,114.42,114.38,114.39,14778.0,79.7426,79.7426,79.7147,79.7216,14778.0
2017-11-14 10:35:00,114.39,114.41,114.38,114.41,4490.0,79.7216,79.7356,79.7147,79.7356,4490.0
2017-11-14 10:40:00,114.42,114.42,114.32,114.34,44876.0,79.7426,79.7426,79.6729,79.6868,44876.0
2017-11-14 10:45:00,114.34,114.44,114.33,114.39,14063.0,79.6868,79.7565,79.6798,79.7216,14063.0
2017-11-14 10:50:00,114.4,114.43,114.39,114.41,10665.0,79.7286,79.7495,79.7216,79.7356,10665.0
2017-11-14 10:55:00,114.4,114.42,114.38,114.39,8231.0,79.7286,79.7426,79.7147,79.7216,8231.0
2017-11-14 11:00:00,114.4,114.42,114.4,114.4,27735.0,79.7286,79.7426,79.7286,79.7286,27735.0
2017-11-14 11:05:00,114.41,114.42,114.39,114.41,20582.0,79.7356,79.7426,79.7216,79.7356,20582.0
2017-11-14 11:10:00,114.4,114.42,114.4,114.42,7462.0,79.7286,79.7426,79.7286,79.7426,7462.0
2017-11-14 11:15:00,114.42,114.42,114.4,114.42,24655.0,79.7426,79.7426,79.7286,79.7426,24655.0
2017-11-14 11:20:00,114.42,114.42,114.39,114.4,35797.0,79.7426,79.7426,79.7216,79.7286,35797.0
2017-11-14 11:25:00,114.4,114.41,114.39,114.41,36192.0,79.7286,79.7356,79.7216,79.7356,36192.0
2017-11-14 11:30:00,114.41,114.46,114.4,114.46,23632.0,79.7356,79.7704,79.7286,79.7704,23632.0
2017-11-14 11:35:00,114.46,114.48,114.45,114.47,5220.0,79.7704,79.7844,79.7635,79.7774,5220.0
2017-11-14 11:40:00,114.47,114.5,114.44,114.45,21365.0,79.7774,79.7983,79.7565,79.7635,21365.0
2017-11-14 11:45:00,114.45,114.45,114.42,114.45,16110.0,79.7635,79.7635,79.7426,79.7635,16110.0
2017-11-14 11:50:00,114.45,114.46,114.44,114.46,15838.0,79.7635,79.7704,79.7565,79.7704,15838.0
2017-11-14 11:55:00,114.46,114.46,114.45,114.46,7324.0,79.7704,79.7704,79.7635,79.7704,7324.0
2017-11-14 12:00:00,114.46,114.46,114.45,114.46,11754.0,79.7704,79.7704,79.7635,79.7704,11754.0
2017-11-14 12:05:00,114.46,114.48,114.46,114.47,6781.0,79.7704,79.7844,79.7704,79.7774,6781.0
2017-11-14 12:10:00,114.48,114.48,114.47,114.48,9738.0,79.7844,79.7844,79.7774,79.7844,9738.0
2017-11-14 12:15:00,114.48,114.48,114.47,114.47,8337.0,79.7844,79.7844,79.7774,79.7774,8337.0
2017-11-14 12:20:00,114.48,114.49,114.47,114.48,21772.0,79.7844,79.7913,79.7774,79.7844,21772.0
2017-11-14 12:25:00,114.48,114.49,114.47,114.48,13699.0,79.7844,79.7913,79.7774,79.7844,13699.0
2017-11-14 12:30:00,114.47,114.47,114.46,114.47,7142.0,79.7774,79.7774,79.7704,79.7774,7142.0
2017-11-14 12:35:00,114.47,114.47,114.46,114.47,5639.0,79.7774,79.7774,79.7704,79.7774,5639.0
2017-11-14 12:40:00,114.47,114.49,114.47,114.48,3613.0,79.7774,79.7913,79.7774,79.7844,3613.0
2017-11-14 12:45:00,114.49,114.5,114.47,114.49,3636.0,79.7913,79.7983,79.7774,79.7913,3636.0
2017-11-14 12:50:00,114.49,114.49,114.44,114.44,4184.0,79.7913,79.7913,79.7565,79.7565,4184.0
2017-11-14 12:55:00,114.43,114.44,114.41,114.44,1736.0,79.7495,79.7565,79.7356,79.7565,1736.0
2017-11-14 13:00:00,114.44,114.49,114.43,114.49,6081.0,79.7565,79.7913,79.7495,79.7913,6081.0
2017-11-14 13:05:00,114.49,114.49,114.47,114.48,2540.0,79.7913,79.7913,79.7774,79.7844,2540.0
2017-11-14 13:10:00,114.47,114.48,114.47,114.47,2704.0,79.7774,79.7844,79.7774,79.7774,2704.0
2017-11-14 13:15:00,114.48,114.48,114.47,114.47,2341.0,79.7844,79.7844,79.7774,79.7774,2341.0
2017-11-14 13:20:00,114.47,114.47,114.45,114.46,5793.0,79.7774,79.7774,79.7635,79.7704,5793.0
2017-11-14 13:25:00,114.45,114.45,114.41,114.44,3500.0,79.7635,79.7635,79.7356,79.7565,3500.0
2017-11-14 13:30:00,114.44,114.44,114.43,114.43,1837.0,79.7565,79.7565,79.7495,79.7495,1837.0
2017-11-14 13:35:00,114.43,114.43,114.42,114.43,1400.0,79.7495,79.7495,79.7426,79.7495,1400.0
2017-11-14 13:40:00,114.42,114.44,114.41,114.44,1754.0,79.7426,79.7565,79.7356,79.7565,1754.0
2017-11-14 13:45:00,114.45,114.46,114.45,114.46,2477.0,79.7635,79.7704,79.7635,79.7704,2477.0
2017-11-14 13:50:00,114.46,114.46,114.44,114.45,2400.0,79.7704,79.7704,79.7565,79.7635,2400.0
2017-11-14 13:55:00,114.46,114.46,114.43,114.44,1817.0,79.7704,79.7704,79.7495,79.7565,1817.0
2017-11-14 14:00:00,114.44,114.47,114.43,114.45,8581.0,79.7565,79.7774,79.7495,79.7635,8581.0
2017-11-14 14:05:00,114.45,114.46,114.45,114.45,2100.0,79.7635,79.7704,79.7635,79.7635,2100.0
2017-11-14 14:10:00,114.45,114.45,114.42,114.43,2870.0,79.7635,79.7635,79.7426,79.7495,2870.0
2017-11-14 14:15:00,114.43,114.45,114.42,114.45,10829.0,79.7495,79.7635,79.7426,79.7635,10829.0
2017-11-14 14:20:00,114.44,114.44,114.42,114.43,8949.0,79.7565,79.7565,79.7426,79.7495,8949.0
2017-11-14 14:25:00,114.43,114.44,114.42,114.44,8911.0,79.7495,79.7565,79.7426,79.7565,8911.0
2017-11-14 14:30:00,114.45,114.46,114.44,114.46,3813.0,79.7635,79.7704,79.7565,79.7704,3813.0
2017-11-14 14:35:00,114.46,114.47,114.45,114.47,6368.0,79.7704,79.7774,79.7635,79.7774,6368.0
2017-11-14 14:40:00,114.46,114.47,114.44,114.45,6219.0,79.7704,79.7774,79.7565,79.7635,6219.0
2017-11-14 14:45:00,114.45,114.48,114.45,114.47,13835.0,79.7635,79.7844,79.7635,79.7774,13835.0
2017-11-14 14:50:00,114.46,114.47,114.43,114.47,8692.0,79.7704,79.7774,79.7495,79.7774,8692.0
2017-11-14 14:55:00,114.47,114.49,114.47,114.48,5510.0,79.7774,79.7913,79.7774,79.7844,5510.0
2017-11-14 15:00:00,114.48,114.5,114.47,114.5,8177.0,79.7844,79.7983,79.7774,79.7983,8177.0
2017-11-14 15:05:00,114.49,114.5,114.49,114.5,2473.0,79.7913,79.7983,79.7913,79.7983,2473.0
2017-11-14 15:10:00,114.5,114.5,114.47,114.48,6011.0,79.7983,79.7983,79.7774,79.7844,6011.0
2017-11-14 15:15:00,114.48,114.5,114.47,114.5,2513.0,79.7844,79.7983,79.7774,79.7983,2513.0
2017-11-14 15:20:00,114.5,114.5,114.48,114.5,71470.0,79.7983,79.7983,79.7844,79.7983,71470.0
2017-11-14 15:25:00,114.5,114.5,114.48,114.48,3813.0,79.7983,79.7983,79.7844,79.7844,3813.0
2017-11-14 15:30:00,114.48,114.49,114.47,114.48,6741.0,79.7844,79.7913,79.7774,79.7844,6741.0
2017-11-14 15:35:00,114.48,114.51,114.47,114.51,8747.0,79.7844,79.8053,79.7774,79.8053,8747.0
2017-11-14 15:40:00,114.5,114.5,114.48,114.48,11508.0,79.7983,79.7983,79.7844,79.7844,11508.0
2017-11-14 15:45:00,114.48,114.51,114.47,114.5,30453.0,79.7844,79.8053,79.7774,79.7983,30453.0
2017-11-14 15:50:00,114.5,114.51,114.48,114.51,13012.0,79.7983,79.8053,79.7844,79.8053,13012.0
2017-11-14 15:55:00,114.5,114.51,114.47,114.5,38410.0,79.7983,79.8053,79.7774,79.7983,38410.0
2017-11-15 09:30:00,114.55,114.63,114.49,114.55,40914.0,79.8332,79.8889,79.7913,79.8332,40914.0
2017-11-15 09:35:00,114.56,114.56,114.52,114.52,8500.0,79.8401,79.8401,79.8122,79.8122,8500.0
2017-11-15 09:40:00,114.51,114.52,114.46,114.48,109974.0,79.8053,79.8122,79.7704,79.7844,109974.0
2017-11-15 09:45:00,114.48,114.51,114.46,114.47,218425.0,79.7844,79.8053,79.7704,79.7774,218425.0
2017-11-15 09:50:00,114.47,114.48,114.45,114.46,26891.0,79.7774,79.7844,79.7635,79.7704,26891.0
2017-11-15 09:55:00,114.47,114.47,114.46,114.47,4132.0,79.7774,79.7774,79.7704,79.7774,4132.0
2017-11-15 10:00:00,114.47,114.48,114.43,114.43,23041.0,79.7774,79.7844,79.7495,79.7495,23041.0
2017-11-15 10:05:00,114.43,114.48,114.43,114.46,40045.0,79.7495,79.7844,79.7495,79.7704,40045.0
2017-11-15 10:10:00,114.47,114.47,114.46,114.46,4457.0,79.7774,79.7774,79.7704,79.7704,4457.0
2017-11-15 10:15:00,114.47,114.48,114.46,114.48,5540.0,79.7774,79.7844,79.7704,79.7844,5540.0
2017-11-15 10:20:00,114.48,114.49,114.47,114.48,21289.0,79.7844,79.7913,79.7774,79.7844,21289.0
2017-11-15 10:25:00,114.49,114.52,114.47,114.47,40465.0,79.7913,79.8122,79.7774,79.7774,40465.0
2017-11-15 10:30:00,114.47,114.48,114.46,114.48,7178.0,79.7774,79.7844,79.7704,79.7844,7178.0
2017-11-15 10:35:00,114.48,114.5,114.47,114.49,10799.0,79.7844,79.7983,79.7774,79.7913,10799.0
2017-11-15 10:40:00,114.5,114.5,114.49,114.5,14144.0,79.7983,79.7983,79.7913,79.7983,14144.0
2017-11-15 10:45:00,114.51,114.51,114.48,114.5,29963.0,79.8053,79.8053,79.7844,79.7983,29963.0
2017-11-15 10:50:00,114.5,114.5,114.49,114.49,8743.0,79.7983,79.7983,79.7913,79.7913,8743.0
2017-11-15 10:55:00,114.48,114.5,114.48,114.5,18072.0,79.7844,79.7983,79.7844,79.7983,18072.0
2017-11-15 11:00:00,114.49,114.49,114.46,114.47,4955.0,79.7913,79.7913,79.7704,79.7774,4955.0
2017-11-15 11:05:00,114.47,114.47,114.45,114.46,5620.0,79.7774,79.7774,79.7635,79.7704,5620.0
2017-11-15 11:10:00,114.45,114.46,114.43,114.44,63227.0,79.7635,79.7704,79.7495,79.7565,63227.0
2017-11-15 11:15:00,114.44,114.48,114.43,114.48,6356.0,79.7565,79.7844,79.7495,79.7844,6356.0
2017-11-15 11:20:00,114.47,114.49,114.47,114.49,4003.0,79.7774,79.7913,79.7774,79.7913,4003.0
2017-11-15 11:25:00,114.5,114.5,114.47,114.47,3926.0,79.7983,79.7983,79.7774,79.7774,3926.0
2017-11-15 11:30:00,114.47,114.48,114.46,114.48,5000.0,79.7774,79.7844,79.7704,79.7844,5000.0
2017-11-15 11:35:00,114.47,114.49,114.47,114.48,4448.0,79.7774,79.7913,79.7774,79.7844,4448.0
2017-11-15 11:40:00,114.48,114.49,114.48,114.48,1966.0,79.7844,79.7913,79.7844,79.7844,1966.0
2017-11-15 11:45:00,114.48,114.49,114.48,114.48,5618.0,79.7844,79.7913,79.7844,79.7844,5618.0
2017-11-15 11:50:00,114.48,114.49,114.48,114.48,3570.0,79.7844,79.7913,79.7844,79.7844,3570.0
2017-11-15 11:55:00,114.48,114.51,114.48,114.51,9158.0,79.7844,79.8053,79.7844,79.8053,9158.0
2017-11-15 12:00:00,114.52,114.56,114.51,114.56,17042.0,79.8122,79.8401,79.8053,79.8401,17042.0
2017-11-15 12:05:00,114.56,114.61,114.56,114.59,26252.0,79.8401,79.875,79.8401,79.861,26252.0
2017-11-15 12:10:00,114.6,114.63,114.6,114.63,16932.0,79.868,79.8889,79.868,79.8889,16932.0
2017-11-15 12:15:00,114.63,114.63,114.58,114.58,13993.0,79.8889,79.8889,79.8541,79.8541,13993.0
2017-11-15 12:20:00,114.58,114.6,114.58,114.6,15534.0,79.8541,79.868,79.8541,79.868,15534.0
2017-11-15 12:25:00,114.59,114.6,114.58,114.59,13686.0,79.861,79.868,79.8541,79.861,13686.0
2017-11-15 12:30:00,114.58,114.58,114.54,114.54,2581.0,79.8541,79.8541,79.8262,79.8262,2581.0
2017-11-15 12:35:00,114.54,114.57,114.53,114.56,2853.0,79.8262,79.8471,79.8192,79.8401,2853.0
2017-11-15 12:40:00,114.56,114.57,114.53,114.53,3033.0,79.8401,79.8471,79.8192,79.8192,3033.0
2017-11-15 12:45:00,114.53,114.55,114.53,114.53,7779.0,79.8192,79.8332,79.8192,79.8192,7779.0
2017-11-15 12:50:00,114.53,114.53,114.52,114.52,9037.0,79.8192,79.8192,79.8122,79.8122,9037.0
2017-11-15 12:55:00,114.53,114.54,114.52,114.54,2736.0,79.8192,79.8262,79.8122,79.8262,2736.0
2017-11-15 13:00:00,114.54,114.54,114.53,114.53,642.0,79.8262,79.8262,79.8192,79.8192,642.0
2017-11-15 13:05:00,114.54,114.56,114.53,114.56,9146.0,79.8262,79.8401,79.8192,79.8401,9146.0
2017-11-15 13:10:00,114.55,114.56,114.55,114.55,313.0,79.8332,79.8401,79.8332,79.8332,313.0
2017-11-15 13:15:00,114.55,114.56,114.53,114.54,3060.0,79.8332,79.8401,79.8192,79.8262,3060.0
2017-11-15 13:20:00,114.53,114.54,114.52,114.52,1600.0,79.8192,79.8262,79.8122,79.8122,1600.0
2017-11-15 13:25:00,114.53,114.54,114.52,114.53,3302.0,79.8192,79.8262,79.8122,79.8192,3302.0
2017-11-15 13:30:00,114.52,114.53,114.51,114.53,2978.0,79.8122,79.8192,79.8053,79.8192,2978.0
2017-11-15 13:35:00,114.54,114.54,114.51,114.52,1537.0,79.8262,79.8262,79.8053,79.8122,1537.0
2017-11-15 13:40:00,114.52,114.52,114.51,114.52,11043.0,79.8122,79.8122,79.8053,79.8122,11043.0
2017-11-15 13:45:00,114.52,114.54,114.51,114.54,20440.0,79.8122,79.8262,79.8053,79.8262,20440.0
2017-11-15 13:50:00,114.54,114.55,114.53,114.53,3000.0,79.8262,79.8332,79.8192,79.8192,3000.0
2017-11-15 13:55:00,114.53,114.54,114.53,114.54,1642.0,79.8192,79.8262,79.8192,79.8262,1642.0
2017-11-15 14:00:00,114.53,114.53,114.51,114.52,7700.0,79.8192,79.8192,79.8053,79.8122,7700.0
2017-11-15 14:05:00,114.52,114.52,114.51,114.52,2117.0,79.8122,79.8122,79.8053,79.8122,2117.0
2017-11-15 14:10:00,114.52,114.52,114.51,114.51,3200.0,79.8122,79.8122,79.8053,79.8053,3200.0
2017-11-15 14:15:00,114.51,114.53,114.51,114.52,6432.0,79.8053,79.8192,79.8053,79.8122,6432.0
2017-11-15 14:20:00,114.52,114.53,114.49,114.5,6208.0,79.8122,79.8192,79.7913,79.7983,6208.0
2017-11-15 14:25:00,114.5,114.54,114.49,114.54,6057.0,79.7983,79.8262,79.7913,79.8262,6057.0
2017-11-15 14:30:00,114.53,114.54,114.51,114.52,4011.0,79.8192,79.8262,79.8053,79.8122,4011.0
2017-11-15 14:35:00,114.51,114.52,114.51,114.51,1214.0,79.8053,79.8122,79.8053,79.8053,1214.0
2017-11-15 14:40:00,114.51,114.52,114.51,114.51,2445.0,79.8053,79.8122,79.8053,79.8053,2445.0
2017-11-15 14:45:00,114.51,114.51,114.49,114.51,5393.0,79.8053,79.8053,79.7913,79.8053,5393.0
2017-11-15 14:50:00,114.5,114.52,114.5,114.52,1936.0,79.7983,79.8122,79.7983,79.8122,1936.0
2017-11-15 14:55:00,114.51,114.52,114.51,114.52,5251.0,79.8053,79.8122,79.8053,79.8122,5251.0
2017-11-15 15:00:00,114.51,114.52,114.51,114.52,6985.0,79.8053,79.8122,79.8053,79.8122,6985.0
2017-11-15 15:05:00,114.52,114.54,114.52,114.54,44578.0,79.8122,79.8262,79.8122,79.8262,44578.0
2017-11-15 15:10:00,114.54,114.54,114.53,114.54,8638.0,79.8262,79.8262,79.8192,79.8262,8638.0
2017-11-15 15:15:00,114.55,114.56,114.54,114.56,7063.0,79.8332,79.8401,79.8262,79.8401,7063.0
2017-11-15 15:20:00,114.56,114.56,114.55,114.56,14728.0,79.8401,79.8401,79.8332,79.8401,14728.0
2017-11-15 15:25:00,114.56,114.56,114.55,114.56,7730.0,79.8401,79.8401,79.8332,79.8401,7730.0
2017-11-15 15:30:00,114.56,114.56,114.54,114.55,23275.0,79.8401,79.8401,79.8262,79.8332,23275.0
2017-11-15 15:35:00,114.55,114.56,114.55,114.55,12714.0,79.8332,79.8401,79.8332,79.8332,12714.0
2017-11-15 15:40:00,114.55,114.56,114.55,114.55,14699.0,79.8332,79.8401,79.8332,79.8332,14699.0
2017-11-15 15:45:00,114.55,114.57,114.55,114.55,24283.0,79.8332,79.8471,79.8332,79.8332,24283.0
2017-11-15 15:50:00,114.55,114.57,114.55,114.55,18538.0,79.8332,79.8471,79.8332,79.8332,18538.0
2017-11-15 15:55:00,114.55,114.6,114.54,114.58,29644.0,79.8332,79.868,79.8262,79.8541,29644.0
2017-11-16 09:30:00,114.86,114.97,114.79,114.94,32667.0,80.0492,80.1259,80.0004,80.105,32667.0
2017-11-16 09:35:00,114.95,114.98,114.93,114.95,195969.0,80.1119,80.1328,80.098,80.1119,195969.0
2017-11-16 09:40:00,114.96,114.97,114.94,114.96,105363.0,80.1189,80.1259,80.105,80.1189,105363.0
2017-11-16 09:45:00,114.97,114.97,114.94,114.96,11344.0,80.1259,80.1259,80.105,80.1189,11344.0
2017-11-16 09:50:00,114.96,114.98,114.96,114.97,10644.0,80.1189,80.1328,80.1189,80.1259,10644.0
2017-11-16 09:55:00,114.98,114.99,114.96,114.98,20232.0,80.1328,80.1398,80.1189,80.1328,20232.0
2017-11-16 10:00:00,114.98,115.0,114.97,115.0,14230.0,80.1328,80.1468,80.1259,80.1468,14230.0
2017-11-16 10:05:00,115.0,115.02,114.99,115.02,11909.0,80.1468,80.1607,80.1398,80.1607,11909.0
2017-11-16 10:10:00,115.02,115.03,115.01,115.02,10128.0,80.1607,80.1677,80.1537,80.1607,10128.0
2017-11-16 10:15:00,115.02,115.02,114.95,114.96,65191.0,80.1607,80.1607,80.1119,80.1189,65191.0
2017-11-16 10:20:00,114.98,115.02,114.97,114.98,13334.0,80.1328,80.1607,80.1259,80.1328,13334.0
2017-11-16 10:25:00,115.0,115.02,114.98,114.98,9060.0,80.1468,80.1607,80.1328,80.1328,9060.0
2017-11-16 10:30:00,114.99,115.02,114.99,115.02,9594.0,80.1398,80.1607,80.1398,80.1607,9594.0
2017-11-16 10:35:00,115.01,115.02,114.99,115.01,6136.0,80.1537,80.1607,80.1398,80.1537,6136.0
2017-11-16 10:40:00,115.02,115.03,115.01,115.03,8600.0,80.1607,80.1677,80.1537,80.1677,8600.0
2017-11-16 10:45:00,115.03,115.04,115.02,115.04,13004.0,80.1677,80.1746,80.1607,80.1746,13004.0
2017-11-16 10:50:00,115.04,115.05,115.03,115.05,11227.0,80.1746,80.1816,80.1677,80.1816,11227.0
2017-11-16 10:55:00,115.05,115.05,115.01,115.02,10595.0,80.1816,80.1816,80.1537,80.1607,10595.0
2017-11-16 11:00:00,115.02,115.02,115.0,115.02,7424.0,80.1607,80.1607,80.1468,80.1607,7424.0
2017-11-16 11:05:00,115.04,115.04,115.03,115.04,5945.0,80.1746,80.1746,80.1677,80.1746,5945.0
2017-11-16 11:10:00,115.04,115.05,115.03,115.04,9563.0,80.1746,80.1816,80.1677,80.1746,9563.0
2017-11-16 11:15:00,115.05,115.05,115.03,115.05,16771.0,80.1816,80.1816,80.1677,80.1816,16771.0
2017-11-16 11:20:00,115.05,115.08,115.05,115.08,30074.0,80.1816,80.2025,80.1816,80.2025,30074.0
2017-11-16 11:25:00,115.08,115.08,115.07,115.08,66470.0,80.2025,80.2025,80.1956,80.2025,66470.0
2017-11-16 11:30:00,115.08,115.08,115.04,115.07,74146.0,80.2025,80.2025,80.1746,80.1956,74146.0
2017-11-16 11:35:00,115.06,115.07,115.06,115.07,5523.0,80.1886,80.1956,80.1886,80.1956,5523.0
2017-11-16 11:40:00,115.06,115.07,115.03,115.04,16625.0,80.1886,80.1956,80.1677,80.1746,16625.0
2017-11-16 11:45:00,115.04,115.05,115.03,115.04,6316.0,80.1746,80.1816,80.1677,80.1746,6316.0
2017-11-16 11:50:00,115.05,115.05,115.02,115.02,23562.0,80.1816,80.1816,80.1607,80.1607,23562.0
2017-11-16 11:55:00,115.03,115.05,115.02,115.04,28574.0,80.1677,80.1816,80.1607,80.1746,28574.0
2017-11-16 12:00:00,115.05,115.07,115.04,115.07,10494.0,80.1816,80.1956,80.1746,80.1956,10494.0
2017-11-16 12:05:00,115.06,115.06,115.04,115.05,20229.0,80.1886,80.1886,80.1746,80.1816,20229.0
2017-11-16 12:10:00,115.05,115.07,115.05,115.07,6965.0,80.1816,80.1956,80.1816,80.1956,6965.0
2017-11-16 12:15:00,115.08,115.08,115.06,115.07,10380.0,80.2025,80.2025,80.1886,80.1956,10380.0
2017-11-16 12:20:00,115.08,115.08,115.06,115.07,16138.0,80.2025,80.2025,80.1886,80.1956,16138.0
2017-11-16 12:25:00,115.07,115.07,115.06,115.06,3422.0,80.1956,80.1956,80.1886,80.1886,3422.0
2017-11-16 12:30:00,115.06,115.1,115.06,115.09,4155.0,80.1886,80.2165,80.1886,80.2095,4155.0
2017-11-16 12:35:00,115.09,115.1,115.06,115.06,30949.0,80.2095,80.2165,80.1886,80.1886,30949.0
2017-11-16 12:40:00,115.06,115.09,115.06,115.08,9772.0,80.1886,80.2095,80.1886,80.2025,9772.0
2017-11-16 12:45:00,115.08,115.09,115.06,115.06,13479.0,80.2025,80.2095,80.1886,80.1886,13479.0
2017-11-16 12:50:00,115.06,115.07,115.05,115.05,11831.0,80.1886,80.1956,80.1816,80.1816,11831.0
2017-11-16 12:55:00,115.06,115.06,115.04,115.06,8259.0,80.1886,80.1886,80.1746,80.1886,8259.0
2017-11-16 13:00:00,115.06,115.07,115.06,115.07,3980.0,80.1886,80.1956,80.1886,80.1956,3980.0
2017-11-16 13:05:00,115.07,115.1,115.07,115.1,15317.0,80.1956,80.2165,80.1956,80.2165,15317.0
2017-11-16 13:10:00,115.1,115.11,115.08,115.09,8129.0,80.2165,80.2234,80.2025,80.2095,8129.0
2017-11-16 13:15:00,115.11,115.11,115.08,115.09,9200.0,80.2234,80.2234,80.2025,80.2095,9200.0
2017-11-16 13:20:00,115.09,115.1,115.06,115.07,18249.0,80.2095,80.2165,80.1886,80.1956,18249.0
2017-11-16 13:25:00,115.07,115.08,115.05,115.06,8800.0,80.1956,80.2025,80.1816,80.1886,8800.0
2017-11-16 13:30:00,115.07,115.1,115.06,115.07,25561.0,80.1956,80.2165,80.1886,80.1956,25561.0
2017-11-16 13:35:00,115.07,115.07,115.05,115.07,34361.0,80.1956,80.1956,80.1816,80.1956,34361.0
2017-11-16 13:40:00,115.08,115.09,115.07,115.07,9497.0,80.2025,80.2095,80.1956,80.1956,9497.0
2017-11-16 13:45:00,115.09,115.11,115.08,115.11,1246.0,80.2095,80.2234,80.2025,80.2234,1246.0
2017-11-16 13:50:00,115.11,115.11,115.09,115.11,3470.0,80.2234,80.2234,80.2095,80.2234,3470.0
2017-11-16 13:55:00,115.11,115.12,115.1,115.11,9060.0,80.2234,80.2304,80.2165,80.2234,9060.0
2017-11-16 14:00:00,115.12,115.12,115.09,115.1,11674.0,80.2304,80.2304,80.2095,80.2165,11674.0
2017-11-16 14:05:00,115.12,115.14,115.11,115.11,16595.0,80.2304,80.2443,80.2234,80.2234,16595.0
2017-11-16 14:10:00,115.11,115.13,115.1,115.12,2034.0,80.2234,80.2374,80.2165,80.2304,2034.0
2017-11-16 14:15:00,115.13,115.14,115.11,115.12,18924.0,80.2374,80.2443,80.2234,80.2304,18924.0
2017-11-16 14:20:00,115.12,115.14,115.11,115.11,6494.0,80.2304,80.2443,80.2234,80.2234,6494.0
2017-11-16 14:25:00,115.13,115.13,115.11,115.13,8112.0,80.2374,80.2374,80.2234,80.2374,8112.0
2017-11-16 14:30:00,115.12,115.15,115.12,115.15,10230.0,80.2304,80.2513,80.2304,80.2513,10230.0
2017-11-16 14:35:00,115.15,115.16,115.13,115.15,19805.0,80.2513,80.2583,80.2374,80.2513,19805.0
2017-11-16 14:40:00,115.15,115.16,115.14,115.16,1937.0,80.2513,80.2583,80.2443,80.2583,1937.0
2017-11-16 14:45:00,115.16,115.16,115.12,115.14,11477.0,80.2583,80.2583,80.2304,80.2443,11477.0
2017-11-16 14:50:00,115.13,115.14,115.1,115.12,14093.0,80.2374,80.2443,80.2165,80.2304,14093.0
2017-11-16 14:55:00,115.11,115.11,115.06,115.06,19158.0,80.2234,80.2234,80.1886,80.1886,19158.0
2017-11-16 15:00:00,115.07,115.1,115.06,115.07,16447.0,80.1956,80.2165,80.1886,80.1956,16447.0
2017-11-16 15:05:00,115.09,115.13,115.08,115.09,17622.0,80.2095,80.2374,80.2025,80.2095,17622.0
2017-11-16 15:10:00,115.07,115.12,115.06,115.11,13063.0,80.1956,80.2304,80.1886,80.2234,13063.0
2017-11-16 15:15:00,115.12,115.12,115.02,115.05,547968.0,80.2304,80.2304,80.1607,80.1816,547968.0
2017-11-16 15:20:00,115.07,115.07,115.03,115.04,72762.0,80.1956,80.1956,80.1677,80.1746,72762.0
2017-11-16 15:25:00,115.03,115.06,115.02,115.05,6057.0,80.1677,80.1886,80.1607,80.1816,6057.0
2017-11-16 15:30:00,115.05,115.06,115.02,115.02,24171.0,80.1816,80.1886,80.1607,80.1607,24171.0
2017-11-16 15:35:00,115.03,115.04,115.02,115.03,7574.0,80.1677,80.1746,80.1607,80.1677,7574.0
2017-11-16 15:40:00,115.03,115.07,115.02,115.04,15616.0,80.1677,80.1956,80.1607,80.1746,15616.0
2017-11-16 15:45:00,115.05,115.07,115.02,115.07,24108.0,80.1816,80.1956,80.1607,80.1956,24108.0
2017-11-16 15:50:00,115.07,115.08,115.05,115.06,41242.0,80.1956,80.2025,80.1816,80.1886,41242.0
2017-11-16 15:55:00,115.06,115.06,115.01,115.03,83172.0,80.1886,80.1886,80.1537,80.1677,83172.0
2017-11-17 09:30:00,115.12,115.19,115.1,115.12,17776.0,80.2304,80.2792,80.2165,80.2304,17776.0
2017-11-17 09:35:00,115.12,115.14,115.09,115.14,8171.0,80.2304,80.2443,80.2095,80.2443,8171.0
2017-11-17 09:40:00,115.13,115.13,115.08,115.12,10394.0,80.2374,80.2374,80.2025,80.2304,10394.0
2017-11-17 09:45:00,115.12,115.13,115.07,115.09,21890.0,80.2304,80.2374,80.1956,80.2095,21890.0
2017-11-17 09:50:00,115.09,115.13,115.07,115.1,7905.0,80.2095,80.2374,80.1956,80.2165,7905.0
2017-11-17 09:55:00,115.1,115.14,115.1,115.13,7164.0,80.2165,80.2443,80.2165,80.2374,7164.0
2017-11-17 10:00:00,115.14,115.15,115.09,115.15,6612.0,80.2443,80.2513,80.2095,80.2513,6612.0
2017-11-17 10:05:00,115.14,115.15,115.08,115.1,13739.0,80.2443,80.2513,80.2025,80.2165,13739.0
2017-11-17 10:10:00,115.1,115.14,115.09,115.13,6524.0,80.2165,80.2443,80.2095,80.2374,6524.0
2017-11-17 10:15:00,115.13,115.13,115.11,115.12,6808.0,80.2374,80.2374,80.2234,80.2304,6808.0
2017-11-17 10:20:00,115.12,115.13,115.11,115.12,8719.0,80.2304,80.2374,80.2234,80.2304,8719.0
2017-11-17 10:25:00,115.12,115.15,115.12,115.14,5265.0,80.2304,80.2513,80.2304,80.2443,5265.0
2017-11-17 10:30:00,115.14,115.14,115.09,115.09,12195.0,80.2443,80.2443,80.2095,80.2095,12195.0
2017-11-17 10:35:00,115.1,115.11,115.09,115.1,9993.0,80.2165,80.2234,80.2095,80.2165,9993.0
2017-11-17 10:40:00,115.11,115.13,115.09,115.13,12027.0,80.2234,80.2374,80.2095,80.2374,12027.0
2017-11-17 10:45:00,115.13,115.15,115.08,115.08,18481.0,80.2374,80.2513,80.2025,80.2025,18481.0
2017-11-17 10:50:00,115.09,115.14,115.08,115.14,6039.0,80.2095,80.2443,80.2025,80.2443,6039.0
2017-11-17 10:55:00,115.14,115.15,115.13,115.15,10262.0,80.2443,80.2513,80.2374,80.2513,10262.0
2017-11-17 11:00:00,115.15,115.15,115.14,115.15,53720.0,80.2513,80.2513,80.2443,80.2513,53720.0
2017-11-17 11:05:00,115.16,115.16,115.12,115.16,11564.0,80.2583,80.2583,80.2304,80.2583,11564.0
2017-11-17 11:10:00,115.16,115.16,115.1,115.15,19581.0,80.2583,80.2583,80.2165,80.2513,19581.0
2017-11-17 11:15:00,115.15,115.18,115.15,115.18,7447.0,80.2513,80.2722,80.2513,80.2722,7447.0
2017-11-17 11:20:00,115.19,115.19,115.14,115.14,8240.0,80.2792,80.2792,80.2443,80.2443,8240.0
2017-11-17 11:25:00,115.15,115.19,115.15,115.19,6267.0,80.2513,80.2792,80.2513,80.2792,6267.0
2017-11-17 11:30:00,115.19,115.19,115.17,115.19,7813.0,80.2792,80.2792,80.2652,80.2792,7813.0
2017-11-17 11:35:00,115.19,115.2,115.18,115.2,13299.0,80.2792,80.2862,80.2722,80.2862,13299.0
2017-11-17 11:40:00,115.2,115.22,115.19,115.21,9211.0,80.2862,80.3001,80.2792,80.2931,9211.0
2017-11-17 11:45:00,115.22,115.23,115.18,115.18,19599.0,80.3001,80.3071,80.2722,80.2722,19599.0
2017-11-17 11:50:00,115.2,115.24,115.19,115.24,11428.0,80.2862,80.314,80.2792,80.314,11428.0
2017-11-17 11:55:00,115.24,115.26,115.24,115.25,6206.0,80.314,80.328,80.314,80.321,6206.0
2017-11-17 12:00:00,115.25,115.26,115.24,115.26,12195.0,80.321,80.328,80.314,80.328,12195.0
2017-11-17 12:05:00,115.26,115.27,115.25,115.27,8652.0,80.328,80.3349,80.321,80.3349,8652.0
2017-11-17 12:10:00,115.27,115.28,115.26,115.27,30259.0,80.3349,80.3419,80.328,80.3349,30259.0
2017-11-17 12:15:00,115.27,115.28,115.27,115.28,20510.0,80.3349,80.3419,80.3349,80.3419,20510.0
2017-11-17 12:20:00,115.28,115.3,115.28,115.3,5495.0,80.3419,80.3558,80.3419,80.3558,5495.0
2017-11-17 12:25:00,115.3,115.31,115.3,115.3,7032.0,80.3558,80.3628,80.3558,80.3558,7032.0
2017-11-17 12:30:00,115.31,115.31,115.3,115.31,9500.0,80.3628,80.3628,80.3558,80.3628,9500.0
2017-11-17 12:35:00,115.31,115.31,115.28,115.31,5507.0,80.3628,80.3628,80.3419,80.3628,5507.0
2017-11-17 12:40:00,115.31,115.31,115.24,115.27,18433.0,80.3628,80.3628,80.314,80.3349,18433.0
2017-11-17 12:45:00,115.27,115.3,115.26,115.3,10484.0,80.3349,80.3558,80.328,80.3558,10484.0
2017-11-17 12:50:00,115.3,115.32,115.29,115.31,7236.0,80.3558,80.3698,80.3489,80.3628,7236.0
2017-11-17 12:55:00,115.32,115.32,115.27,115.3,16609.0,80.3698,80.3698,80.3349,80.3558,16609.0
2017-11-17 13:00:00,115.31,115.32,115.3,115.31,25605.0,80.3628,80.3698,80.3558,80.3628,25605.0
2017-11-17 13:05:00,115.32,115.32,115.31,115.31,5936.0,80.3698,80.3698,80.3628,80.3628,5936.0
2017-11-17 13:10:00,115.32,115.32,115.31,115.32,1687.0,80.3698,80.3698,80.3628,80.3698,1687.0
2017-11-17 13:15:00,115.32,115.33,115.3,115.33,3384.0,80.3698,80.3768,80.3558,80.3768,3384.0
2017-11-17 13:20:00,115.33,115.33,115.32,115.33,4367.0,80.3768,80.3768,80.3698,80.3768,4367.0
2017-11-17 13:25:00,115.33,115.33,115.32,115.33,5400.0,80.3768,80.3768,80.3698,80.3768,5400.0
2017-11-17 13:30:00,115.33,115.33,115.26,115.26,19242.0,80.3768,80.3768,80.328,80.328,19242.0
2017-11-17 13:35:00,115.28,115.31,115.27,115.3,32105.0,80.3419,80.3628,80.3349,80.3558,32105.0
2017-11-17 13:40:00,115.3,115.3,115.26,115.27,34502.0,80.3558,80.3558,80.328,80.3349,34502.0
2017-11-17 13:45:00,115.28,115.28,115.27,115.27,23121.0,80.3419,80.3419,80.3349,80.3349,23121.0
2017-11-17 13:50:00,115.28,115.29,115.26,115.28,6851.0,80.3419,80.3489,80.328,80.3419,6851.0
2017-11-17 13:55:00,115.29,115.29,115.26,115.27,7496.0,80.3489,80.3489,80.328,80.3349,7496.0
2017-11-17 14:00:00,115.28,115.28,115.26,115.28,3658.0,80.3419,80.3419,80.328,80.3419,3658.0
2017-11-17 14:05:00,115.27,115.28,115.27,115.27,13661.0,80.3349,80.3419,80.3349,80.3349,13661.0
2017-11-17 14:10:00,115.27,115.27,115.26,115.27,6509.0,80.3349,80.3349,80.328,80.3349,6509.0
2017-11-17 14:15:00,115.27,115.27,115.26,115.26,4071.0,80.3349,80.3349,80.328,80.328,4071.0
2017-11-17 14:20:00,115.27,115.27,115.26,115.26,2095.0,80.3349,80.3349,80.328,80.328,2095.0
2017-11-17 14:25:00,115.26,115.26,115.23,115.24,15852.0,80.328,80.328,80.3071,80.314,15852.0
2017-11-17 14:30:00,115.24,115.25,115.23,115.24,9174.0,80.314,80.321,80.3071,80.314,9174.0
2017-11-17 14:35:00,115.25,115.25,115.24,115.25,1138.0,80.321,80.321,80.314,80.321,1138.0
2017-11-17 14:40:00,115.25,115.27,115.24,115.26,14976.0,80.321,80.3349,80.314,80.328,14976.0
2017-11-17 14:45:00,115.27,115.27,115.26,115.27,2018.0,80.3349,80.3349,80.328,80.3349,2018.0
2017-11-17 14:50:00,115.26,115.26,115.23,115.23,14650.0,80.328,80.328,80.3071,80.3071,14650.0
2017-11-17 14:55:00,115.23,115.23,115.22,115.23,2789.0,80.3071,80.3071,80.3001,80.3071,2789.0
2017-11-17 15:00:00,115.23,115.26,115.23,115.26,4206.0,80.3071,80.328,80.3071,80.328,4206.0
2017-11-17 15:05:00,115.26,115.26,115.25,115.26,2140.0,80.328,80.328,80.321,80.328,2140.0
2017-11-17 15:10:00,115.26,115.26,115.25,115.26,3368.0,80.328,80.328,80.321,80.328,3368.0
2017-11-17 15:15:00,115.26,115.26,115.25,115.26,5286.0,80.328,80.328,80.321,80.328,5286.0
2017-11-17 15:20:00,115.26,115.27,115.26,115.27,2035.0,80.328,80.3349,80.328,80.3349,2035.0
2017-11-17 15:25:00,115.27,115.27,115.25,115.26,14578.0,80.3349,80.3349,80.321,80.328,14578.0
2017-11-17 15:30:00,115.27,115.27,115.26,115.27,2389.0,80.3349,80.3349,80.328,80.3349,2389.0
2017-11-17 15:35:00,115.27,115.27,115.25,115.25,6811.0,80.3349,80.3349,80.321,80.321,6811.0
2017-11-17 15:40:00,115.27,115.27,115.26,115.27,1847.0,80.3349,80.3349,80.328,80.3349,1847.0
2017-11-17 15:45:00,115.26,115.26,115.24,115.25,28673.0,80.328,80.328,80.314,80.321,28673.0
2017-11-17 15:50:00,115.25,115.26,115.23,115.24,35345.0,80.321,80.328,80.3071,80.314,35345.0
2017-11-17 15:55:00,115.25,115.25,115.23,115.24,47148.0,80.321,80.321,80.3071,80.314,47148.0
2017-11-20 09:30:00,115.2,115.25,115.18,115.18,30796.0,80.2862,80.321,80.2722,80.2722,30796.0
2017-11-20 09:35:00,115.2,115.23,115.19,115.2,26758.0,80.2862,80.3071,80.2792,80.2862,26758.0
2017-11-20 09:40:00,115.21,115.21,115.19,115.21,2699.0,80.2931,80.2931,80.2792,80.2931,2699.0
2017-11-20 09:45:00,115.21,115.22,115.2,115.22,6218.0,80.2931,80.3001,80.2862,80.3001,6218.0
2017-11-20 09:50:00,115.22,115.22,115.2,115.21,16251.0,80.3001,80.3001,80.2862,80.2931,16251.0
2017-11-20 09:55:00,115.21,115.22,115.19,115.2,13381.0,80.2931,80.3001,80.2792,80.2862,13381.0
2017-11-20 10:00:00,115.2,115.23,115.19,115.21,38536.0,80.2862,80.3071,80.2792,80.2931,38536.0
2017-11-20 10:05:00,115.21,115.21,115.2,115.21,6320.0,80.2931,80.2931,80.2862,80.2931,6320.0
2017-11-20 10:10:00,115.2,115.21,115.19,115.2,8765.0,80.2862,80.2931,80.2792,80.2862,8765.0
2017-11-20 10:15:00,115.2,115.2,115.17,115.18,42622.0,80.2862,80.2862,80.2652,80.2722,42622.0
2017-11-20 10:20:00,115.19,115.21,115.19,115.2,11319.0,80.2792,80.2931,80.2792,80.2862,11319.0
2017-11-20 10:25:00,115.2,115.2,115.18,115.19,9227.0,80.2862,80.2862,80.2722,80.2792,9227.0
2017-11-20 10:30:00,115.18,115.19,115.18,115.19,10992.0,80.2722,80.2792,80.2722,80.2792,10992.0
2017-11-20 10:35:00,115.2,115.2,115.19,115.2,2126.0,80.2862,80.2862,80.2792,80.2862,2126.0
2017-11-20 10:40:00,115.2,115.22,115.2,115.22,8545.0,80.2862,80.3001,80.2862,80.3001,8545.0
2017-11-20 10:45:00,115.22,115.23,115.21,115.22,8267.0,80.3001,80.3071,80.2931,80.3001,8267.0
2017-11-20 10:50:00,115.22,115.22,115.2,115.22,8817.0,80.3001,80.3001,80.2862,80.3001,8817.0
2017-11-20 10:55:00,115.22,115.22,115.2,115.21,2800.0,80.3001,80.3001,80.2862,80.2931,2800.0
2017-11-20 11:00:00,115.21,115.22,115.2,115.22,1419.0,80.2931,80.3001,80.2862,80.3001,1419.0
2017-11-20 11:05:00,115.22,115.22,115.21,115.22,3627.0,80.3001,80.3001,80.2931,80.3001,3627.0
2017-11-20 11:10:00,115.22,115.22,115.21,115.22,3920.0,80.3001,80.3001,80.2931,80.3001,3920.0
2017-11-20 11:15:00,115.22,115.22,115.2,115.21,3585.0,80.3001,80.3001,80.2862,80.2931,3585.0
2017-11-20 11:20:00,115.21,115.21,115.19,115.2,2541.0,80.2931,80.2931,80.2792,80.2862,2541.0
2017-11-20 11:25:00,115.2,115.21,115.2,115.21,2685.0,80.2862,80.2931,80.2862,80.2931,2685.0
2017-11-20 11:30:00,115.21,115.22,115.2,115.22,1933.0,80.2931,80.3001,80.2862,80.3001,1933.0
2017-11-20 11:35:00,115.22,115.22,115.19,115.2,6691.0,80.3001,80.3001,80.2792,80.2862,6691.0
2017-11-20 11:40:00,115.21,115.22,115.2,115.21,7917.0,80.2931,80.3001,80.2862,80.2931,7917.0
2017-11-20 11:45:00,115.22,115.23,115.21,115.23,4172.0,80.3001,80.3071,80.2931,80.3071,4172.0
2017-11-20 11:50:00,115.23,115.23,115.22,115.23,3367.0,80.3071,80.3071,80.3001,80.3071,3367.0
2017-11-20 11:55:00,115.23,115.25,115.21,115.25,5603.0,80.3071,80.321,80.2931,80.321,5603.0
2017-11-20 12:00:00,115.25,115.26,115.24,115.26,2110.0,80.321,80.328,80.314,80.328,2110.0
2017-11-20 12:05:00,115.27,115.28,115.26,115.28,2767.0,80.3349,80.3419,80.328,80.3419,2767.0
2017-11-20 12:10:00,115.27,115.28,115.26,115.28,3025.0,80.3349,80.3419,80.328,80.3419,3025.0
2017-11-20 12:15:00,115.28,115.28,115.27,115.28,2219.0,80.3419,80.3419,80.3349,80.3419,2219.0
2017-11-20 12:20:00,115.28,115.28,115.27,115.28,1374.0,80.3419,80.3419,80.3349,80.3419,1374.0
2017-11-20 12:25:00,115.28,115.28,115.27,115.28,2091.0,80.3419,80.3419,80.3349,80.3419,2091.0
2017-11-20 12:30:00,115.28,115.28,115.26,115.27,4954.0,80.3419,80.3419,80.328,80.3349,4954.0
2017-11-20 12:35:00,115.27,115.27,115.25,115.25,2733.0,80.3349,80.3349,80.321,80.321,2733.0
2017-11-20 12:40:00,115.25,115.26,115.25,115.26,920.0,80.321,80.328,80.321,80.328,920.0
2017-11-20 12:45:00,115.25,115.26,115.25,115.26,1556.0,80.321,80.328,80.321,80.328,1556.0
2017-11-20 12:50:00,115.25,115.26,115.24,115.26,3384.0,80.321,80.328,80.314,80.328,3384.0
2017-11-20 12:55:00,115.25,115.25,115.24,115.24,1800.0,80.321,80.321,80.314,80.314,1800.0
2017-11-20 13:00:00,115.25,115.26,115.25,115.25,2100.0,80.321,80.328,80.321,80.321,2100.0
2017-11-20 13:05:00,115.26,115.26,115.25,115.26,1838.0,80.328,80.328,80.321,80.328,1838.0
2017-11-20 13:10:00,115.26,115.26,115.25,115.26,4752.0,80.328,80.328,80.321,80.328,4752.0
2017-11-20 13:15:00,115.25,115.26,115.25,115.26,2752.0,80.321,80.328,80.321,80.328,2752.0
2017-11-20 13:20:00,115.26,115.26,115.25,115.25,13354.0,80.328,80.328,80.321,80.321,13354.0
2017-11-20 13:25:00,115.25,115.26,115.24,115.26,4916.0,80.321,80.328,80.314,80.328,4916.0
2017-11-20 13:30:00,115.24,115.25,115.24,115.25,1351.0,80.314,80.321,80.314,80.321,1351.0
2017-11-20 13:35:00,115.24,115.25,115.21,115.22,7814.0,80.314,80.321,80.2931,80.3001,7814.0
2017-11-20 13:40:00,115.23,115.24,115.23,115.24,13605.0,80.3071,80.314,80.3071,80.314,13605.0
2017-11-20 13:45:00,115.24,115.24,115.23,115.23,600.0,80.314,80.314,80.3071,80.3071,600.0
2017-11-20 13:50:00,115.24,115.24,115.22,115.22,42546.0,80.314,80.314,80.3001,80.3001,42546.0
2017-11-20 13:55:00,115.23,115.23,115.21,115.22,8500.0,80.3071,80.3071,80.2931,80.3001,8500.0
2017-11-20 14:00:00,115.21,115.22,115.2,115.21,19267.0,80.2931,80.3001,80.2862,80.2931,19267.0
2017-11-20 14:05:00,115.22,115.22,115.19,115.2,74796.0,80.3001,80.3001,80.2792,80.2862,74796.0
2017-11-20 14:10:00,115.21,115.22,115.19,115.21,2519.0,80.2931,80.3001,80.2792,80.2931,2519.0
2017-11-20 14:15:00,115.2,115.21,115.19,115.19,5328.0,80.2862,80.2931,80.2792,80.2792,5328.0
2017-11-20 14:20:00,115.18,115.19,115.18,115.19,879.0,80.2722,80.2792,80.2722,80.2792,879.0
2017-11-20 14:25:00,115.19,115.19,115.18,115.19,7543.0,80.2792,80.2792,80.2722,80.2792,7543.0
2017-11-20 14:30:00,115.18,115.19,115.18,115.18,684.0,80.2722,80.2792,80.2722,80.2722,684.0
2017-11-20 14:35:00,115.19,115.21,115.18,115.21,9016.0,80.2792,80.2931,80.2722,80.2931,9016.0
2017-11-20 14:40:00,115.2,115.21,115.19,115.19,3823.0,80.2862,80.2931,80.2792,80.2792,3823.0
2017-11-20 14:45:00,115.18,115.19,115.17,115.19,8043.0,80.2722,80.2792,80.2652,80.2792,8043.0
2017-11-20 14:50:00,115.18,115.2,115.18,115.2,5216.0,80.2722,80.2862,80.2722,80.2862,5216.0
2017-11-20 14:55:00,115.19,115.2,115.18,115.19,5590.0,80.2792,80.2862,80.2722,80.2792,5590.0
2017-11-20 15:00:00,115.19,115.19,115.18,115.19,2885.0,80.2792,80.2792,80.2722,80.2792,2885.0
2017-11-20 15:05:00,115.18,115.19,115.18,115.19,10213.0,80.2722,80.2792,80.2722,80.2792,10213.0
2017-11-20 15:10:00,115.19,115.19,115.18,115.19,5857.0,80.2792,80.2792,80.2722,80.2792,5857.0
2017-11-20 15:15:00,115.19,115.2,115.18,115.2,3830.0,80.2792,80.2862,80.2722,80.2862,3830.0
2017-11-20 15:20:00,115.2,115.2,115.19,115.2,1856.0,80.2862,80.2862,80.2792,80.2862,1856.0
2017-11-20 15:25:00,115.2,115.2,115.17,115.18,11903.0,80.2862,80.2862,80.2652,80.2722,11903.0
2017-11-20 15:30:00,115.17,115.19,115.17,115.19,13198.0,80.2652,80.2792,80.2652,80.2792,13198.0
2017-11-20 15:35:00,115.19,115.21,115.19,115.21,2752.0,80.2792,80.2931,80.2792,80.2931,2752.0
2017-11-20 15:40:00,115.21,115.21,115.17,115.18,12048.0,80.2931,80.2931,80.2652,80.2722,12048.0
2017-11-20 15:45:00,115.18,115.2,115.17,115.2,3992.0,80.2722,80.2862,80.2652,80.2862,3992.0
2017-11-20 15:50:00,115.2,115.22,115.19,115.22,51786.0,80.2862,80.3001,80.2792,80.3001,51786.0
2017-11-20 15:55:00,115.21,115.23,115.2,115.2,35088.0,80.2931,80.3071,80.2862,80.2862,35088.0
2017-11-21 09:30:00,115.3,115.43,115.25,115.3,33018.0,80.3558,80.4464,80.321,80.3558,33018.0
2017-11-21 09:35:00,115.31,115.35,115.31,115.35,3785.0,80.3628,80.3907,80.3628,80.3907,3785.0
2017-11-21 09:40:00,115.35,115.35,115.33,115.35,9306.0,80.3907,80.3907,80.3768,80.3907,9306.0
2017-11-21 09:45:00,115.34,115.36,115.34,115.36,58884.0,80.3837,80.3977,80.3837,80.3977,58884.0
2017-11-21 09:50:00,115.36,115.4,115.36,115.4,48270.0,80.3977,80.4255,80.3977,80.4255,48270.0
2017-11-21 09:55:00,115.4,115.41,115.39,115.41,18995.0,80.4255,80.4325,80.4186,80.4325,18995.0
2017-11-21 10:00:00,115.42,115.45,115.4,115.45,4120.0,80.4395,80.4604,80.4255,80.4604,4120.0
2017-11-21 10:05:00,115.45,115.45,115.43,115.45,7272.0,80.4604,80.4604,80.4464,80.4604,7272.0
2017-11-21 10:10:00,115.45,115.45,115.43,115.45,4143.0,80.4604,80.4604,80.4464,80.4604,4143.0
2017-11-21 10:15:00,115.45,115.46,115.44,115.44,30023.0,80.4604,80.4674,80.4534,80.4534,30023.0
2017-11-21 10:20:00,115.43,115.43,115.38,115.41,76386.0,80.4464,80.4464,80.4116,80.4325,76386.0
2017-11-21 10:25:00,115.41,115.44,115.4,115.4,30441.0,80.4325,80.4534,80.4255,80.4255,30441.0
2017-11-21 10:30:00,115.41,115.42,115.37,115.38,37327.0,80.4325,80.4395,80.4046,80.4116,37327.0
2017-11-21 10:35:00,115.39,115.44,115.39,115.39,104027.0,80.4186,80.4534,80.4186,80.4186,104027.0
2017-11-21 10:40:00,115.43,115.43,115.4,115.41,33777.0,80.4464,80.4464,80.4255,80.4325,33777.0
2017-11-21 10:45:00,115.42,115.42,115.36,115.36,44986.0,80.4395,80.4395,80.3977,80.3977,44986.0
2017-11-21 10:50:00,115.38,115.38,115.36,115.37,6720.0,80.4116,80.4116,80.3977,80.4046,6720.0
2017-11-21 10:55:00,115.37,115.39,115.36,115.36,41212.0,80.4046,80.4186,80.3977,80.3977,41212.0
2017-11-21 11:00:00,115.36,115.4,115.35,115.38,24162.0,80.3977,80.4255,80.3907,80.4116,24162.0
2017-11-21 11:05:00,115.38,115.38,115.35,115.38,41102.0,80.4116,80.4116,80.3907,80.4116,41102.0
2017-11-21 11:10:00,115.37,115.38,115.37,115.38,1010.0,80.4046,80.4116,80.4046,80.4116,1010.0
2017-11-21 11:15:00,115.37,115.38,115.37,115.38,28394.0,80.4046,80.4116,80.4046,80.4116,28394.0
2017-11-21 11:20:00,115.37,115.38,115.37,115.38,2816.0,80.4046,80.4116,80.4046,80.4116,2816.0
2017-11-21 11:25:00,115.37,115.39,115.37,115.38,17034.0,80.4046,80.4186,80.4046,80.4116,17034.0
2017-11-21 11:30:00,115.38,115.38,115.36,115.38,11372.0,80.4116,80.4116,80.3977,80.4116,11372.0
2017-11-21 11:35:00,115.37,115.38,115.36,115.36,4219.0,80.4046,80.4116,80.3977,80.3977,4219.0
2017-11-21 11:40:00,115.37,115.38,115.37,115.38,2898.0,80.4046,80.4116,80.4046,80.4116,2898.0
2017-11-21 11:45:00,115.38,115.38,115.37,115.38,3035.0,80.4116,80.4116,80.4046,80.4116,3035.0
2017-11-21 11:50:00,115.38,115.39,115.38,115.39,4303.0,80.4116,80.4186,80.4116,80.4186,4303.0
2017-11-21 11:55:00,115.39,115.39,115.38,115.39,1500.0,80.4186,80.4186,80.4116,80.4186,1500.0
2017-11-21 12:00:00,115.38,115.39,115.36,115.38,36236.0,80.4116,80.4186,80.3977,80.4116,36236.0
2017-11-21 12:05:00,115.37,115.37,115.36,115.37,9559.0,80.4046,80.4046,80.3977,80.4046,9559.0
2017-11-21 12:10:00,115.37,115.37,115.34,115.34,11277.0,80.4046,80.4046,80.3837,80.3837,11277.0
2017-11-21 12:15:00,115.35,115.35,115.34,115.35,1337.0,80.3907,80.3907,80.3837,80.3907,1337.0
2017-11-21 12:20:00,115.37,115.38,115.36,115.38,1704.0,80.4046,80.4116,80.3977,80.4116,1704.0
2017-11-21 12:25:00,115.38,115.39,115.36,115.36,2514.0,80.4116,80.4186,80.3977,80.3977,2514.0
2017-11-21 12:30:00,115.37,115.37,115.34,115.35,11434.0,80.4046,80.4046,80.3837,80.3907,11434.0
2017-11-21 12:35:00,115.34,115.35,115.33,115.33,809.0,80.3837,80.3907,80.3768,80.3768,809.0
2017-11-21 12:40:00,115.33,115.35,115.32,115.35,3464.0,80.3768,80.3907,80.3698,80.3907,3464.0
2017-11-21 12:45:00,115.34,115.34,115.34,115.34,444.0,80.3837,80.3837,80.3837,80.3837,444.0
2017-11-21 12:50:00,115.34,115.34,115.33,115.34,1269.0,80.3837,80.3837,80.3768,80.3837,1269.0
2017-11-21 12:55:00,115.34,115.35,115.33,115.35,3554.0,80.3837,80.3907,80.3768,80.3907,3554.0
2017-11-21 13:00:00,115.34,115.35,115.34,115.35,697.0,80.3837,80.3907,80.3837,80.3907,697.0
2017-11-21 13:05:00,115.34,115.35,115.32,115.32,1599.0,80.3837,80.3907,80.3698,80.3698,1599.0
2017-11-21 13:10:00,115.31,115.34,115.31,115.34,2209.0,80.3628,80.3837,80.3628,80.3837,2209.0
2017-11-21 13:15:00,115.34,115.35,115.34,115.35,2736.0,80.3837,80.3907,80.3837,80.3907,2736.0
2017-11-21 13:20:00,115.34,115.34,115.33,115.33,425.0,80.3837,80.3837,80.3768,80.3768,425.0
2017-11-21 13:25:00,115.33,115.35,115.33,115.35,7284.0,80.3768,80.3907,80.3768,80.3907,7284.0
2017-11-21 13:30:00,115.35,115.35,115.34,115.34,925.0,80.3907,80.3907,80.3837,80.3837,925.0
2017-11-21 13:35:00,115.34,115.35,115.34,115.35,2250.0,80.3837,80.3907,80.3837,80.3907,2250.0
2017-11-21 13:40:00,115.34,115.35,115.34,115.34,1486.0,80.3837,80.3907,80.3837,80.3837,1486.0
2017-11-21 13:45:00,115.33,115.34,115.33,115.34,816.0,80.3768,80.3837,80.3768,80.3837,816.0
2017-11-21 13:50:00,115.33,115.34,115.33,115.34,3833.0,80.3768,80.3837,80.3768,80.3837,3833.0
2017-11-21 13:55:00,115.34,115.34,115.33,115.34,1302.0,80.3837,80.3837,80.3768,80.3837,1302.0
2017-11-21 14:00:00,115.34,115.34,115.33,115.34,843.0,80.3837,80.3837,80.3768,80.3837,843.0
2017-11-21 14:05:00,115.34,115.36,115.34,115.35,7493.0,80.3837,80.3977,80.3837,80.3907,7493.0
2017-11-21 14:10:00,115.36,115.38,115.35,115.36,3580.0,80.3977,80.4116,80.3907,80.3977,3580.0
2017-11-21 14:15:00,115.37,115.37,115.35,115.35,1400.0,80.4046,80.4046,80.3907,80.3907,1400.0
2017-11-21 14:20:00,115.35,115.36,115.34,115.36,2185.0,80.3907,80.3977,80.3837,80.3977,2185.0
2017-11-21 14:25:00,115.36,115.36,115.34,115.35,5587.0,80.3977,80.3977,80.3837,80.3907,5587.0
2017-11-21 14:30:00,115.34,115.36,115.33,115.35,17979.0,80.3837,80.3977,80.3768,80.3907,17979.0
2017-11-21 14:35:00,115.35,115.35,115.34,115.35,600.0,80.3907,80.3907,80.3837,80.3907,600.0
2017-11-21 14:40:00,115.34,115.36,115.34,115.36,2505.0,80.3837,80.3977,80.3837,80.3977,2505.0
2017-11-21 14:45:00,115.36,115.37,115.32,115.34,5129.0,80.3977,80.4046,80.3698,80.3837,5129.0
2017-11-21 14:50:00,115.34,115.38,115.34,115.38,27013.0,80.3837,80.4116,80.3837,80.4116,27013.0
2017-11-21 14:55:00,115.37,115.37,115.36,115.37,14061.0,80.4046,80.4046,80.3977,80.4046,14061.0
2017-11-21 15:00:00,115.37,115.37,115.36,115.37,2016.0,80.4046,80.4046,80.3977,80.4046,2016.0
2017-11-21 15:05:00,115.37,115.38,115.37,115.38,747.0,80.4046,80.4116,80.4046,80.4116,747.0
2017-11-21 15:10:00,115.38,115.39,115.37,115.38,2970.0,80.4116,80.4186,80.4046,80.4116,2970.0
2017-11-21 15:15:00,115.39,115.39,115.38,115.39,1219.0,80.4186,80.4186,80.4116,80.4186,1219.0
2017-11-21 15:20:00,115.38,115.38,115.36,115.38,9294.0,80.4116,80.4116,80.3977,80.4116,9294.0
2017-11-21 15:25:00,115.38,115.39,115.37,115.39,6845.0,80.4116,80.4186,80.4046,80.4186,6845.0
2017-11-21 15:30:00,115.39,115.39,115.38,115.39,3296.0,80.4186,80.4186,80.4116,80.4186,3296.0
2017-11-21 15:35:00,115.39,115.4,115.38,115.4,7353.0,80.4186,80.4255,80.4116,80.4255,7353.0
2017-11-21 15:40:00,115.4,115.41,115.39,115.41,23170.0,80.4255,80.4325,80.4186,80.4325,23170.0
2017-11-21 15:45:00,115.4,115.41,115.37,115.38,24446.0,80.4255,80.4325,80.4046,80.4116,24446.0
2017-11-21 15:50:00,115.38,115.4,115.37,115.4,27763.0,80.4116,80.4255,80.4046,80.4255,27763.0
2017-11-21 15:55:00,115.4,115.4,115.34,115.36,24964.0,80.4255,80.4255,80.3837,80.3977,24964.0
2017-11-22 09:30:00,115.61,115.61,115.48,115.5,63950.0,80.5719,80.5719,80.4813,80.4952,63950.0
2017-11-22 09:35:00,115.51,115.55,115.51,115.55,4795.0,80.5022,80.5301,80.5022,80.5301,4795.0
2017-11-22 09:40:00,115.54,115.54,115.49,115.5,24826.0,80.5231,80.5231,80.4883,80.4952,24826.0
2017-11-22 09:45:00,115.49,115.54,115.49,115.54,1809.0,80.4883,80.5231,80.4883,80.5231,1809.0
2017-11-22 09:50:00,115.54,115.55,115.53,115.53,3533.0,80.5231,80.5301,80.5161,80.5161,3533.0
2017-11-22 09:55:00,115.53,115.55,115.53,115.54,4652.0,80.5161,80.5301,80.5161,80.5231,4652.0
2017-11-22 10:00:00,115.54,115.55,115.54,115.55,321.0,80.5231,80.5301,80.5231,80.5301,321.0
2017-11-22 10:05:00,115.55,115.56,115.55,115.55,11191.0,80.5301,80.5371,80.5301,80.5301,11191.0
2017-11-22 10:10:00,115.56,115.57,115.55,115.57,10984.0,80.5371,80.544,80.5301,80.544,10984.0
2017-11-22 10:15:00,115.56,115.57,115.56,115.57,18201.0,80.5371,80.544,80.5371,80.544,18201.0
2017-11-22 10:20:00,115.57,115.57,115.54,115.56,10203.0,80.544,80.544,80.5231,80.5371,10203.0
2017-11-22 10:25:00,115.57,115.58,115.56,115.58,4248.0,80.544,80.551,80.5371,80.551,4248.0
2017-11-22 10:30:00,115.57,115.58,115.55,115.57,20297.0,80.544,80.551,80.5301,80.544,20297.0
2017-11-22 10:35:00,115.58,115.58,115.56,115.57,5595.0,80.551,80.551,80.5371,80.544,5595.0
2017-11-22 10:40:00,115.56,115.57,115.54,115.56,39625.0,80.5371,80.544,80.5231,80.5371,39625.0
2017-11-22 10:45:00,115.56,115.58,115.55,115.56,9781.0,80.5371,80.551,80.5301,80.5371,9781.0
2017-11-22 10:50:00,115.56,115.56,115.53,115.53,6298.0,80.5371,80.5371,80.5161,80.5161,6298.0
2017-11-22 10:55:00,115.53,115.55,115.53,115.54,3274.0,80.5161,80.5301,80.5161,80.5231,3274.0
2017-11-22 11:00:00,115.54,115.57,115.54,115.57,6954.0,80.5231,80.544,80.5231,80.544,6954.0
2017-11-22 11:05:00,115.57,115.59,115.54,115.55,18932.0,80.544,80.558,80.5231,80.5301,18932.0
2017-11-22 11:10:00,115.55,115.55,115.54,115.55,27237.0,80.5301,80.5301,80.5231,80.5301,27237.0
2017-11-22 11:15:00,115.55,115.55,115.54,115.55,3275.0,80.5301,80.5301,80.5231,80.5301,3275.0
2017-11-22 11:20:00,115.55,115.58,115.54,115.57,38215.0,80.5301,80.551,80.5231,80.544,38215.0
2017-11-22 11:25:00,115.58,115.58,115.57,115.58,4623.0,80.551,80.551,80.544,80.551,4623.0
2017-11-22 11:30:00,115.58,115.58,115.57,115.58,2179.0,80.551,80.551,80.544,80.551,2179.0
2017-11-22 11:35:00,115.58,115.58,115.57,115.57,4548.0,80.551,80.551,80.544,80.544,4548.0
2017-11-22 11:40:00,115.57,115.57,115.56,115.57,2790.0,80.544,80.544,80.5371,80.544,2790.0
2017-11-22 11:45:00,115.58,115.58,115.57,115.58,2500.0,80.551,80.551,80.544,80.551,2500.0
2017-11-22 11:50:00,115.58,115.58,115.57,115.58,2133.0,80.551,80.551,80.544,80.551,2133.0
2017-11-22 11:55:00,115.57,115.58,115.56,115.58,3371.0,80.544,80.551,80.5371,80.551,3371.0
2017-11-22 12:00:00,115.58,115.62,115.58,115.62,6087.0,80.551,80.5789,80.551,80.5789,6087.0
2017-11-22 12:05:00,115.61,115.62,115.6,115.62,4372.0,80.5719,80.5789,80.5649,80.5789,4372.0
2017-11-22 12:10:00,115.62,115.62,115.61,115.62,1575.0,80.5789,80.5789,80.5719,80.5789,1575.0
2017-11-22 12:15:00,115.62,115.63,115.62,115.63,2467.0,80.5789,80.5858,80.5789,80.5858,2467.0
2017-11-22 12:20:00,115.63,115.64,115.62,115.64,2375.0,80.5858,80.5928,80.5789,80.5928,2375.0
2017-11-22 12:25:00,115.64,115.65,115.64,115.65,1614.0,80.5928,80.5998,80.5928,80.5998,1614.0
2017-11-22 12:30:00,115.64,115.66,115.64,115.66,13276.0,80.5928,80.6067,80.5928,80.6067,13276.0
2017-11-22 12:35:00,115.67,115.68,115.66,115.68,3969.0,80.6137,80.6207,80.6067,80.6207,3969.0
2017-11-22 12:40:00,115.68,115.69,115.67,115.69,11803.0,80.6207,80.6277,80.6137,80.6277,11803.0
2017-11-22 12:45:00,115.69,115.69,115.68,115.69,1111.0,80.6277,80.6277,80.6207,80.6277,1111.0
2017-11-22 12:50:00,115.69,115.7,115.68,115.7,3534.0,80.6277,80.6346,80.6207,80.6346,3534.0
2017-11-22 12:55:00,115.7,115.7,115.66,115.67,31742.0,80.6346,80.6346,80.6067,80.6137,31742.0
2017-11-22 13:00:00,115.67,115.7,115.67,115.68,1627.0,80.6137,80.6346,80.6137,80.6207,1627.0
2017-11-22 13:05:00,115.68,115.7,115.68,115.7,2587.0,80.6207,80.6346,80.6207,80.6346,2587.0
2017-11-22 13:10:00,115.7,115.71,115.69,115.7,4669.0,80.6346,80.6416,80.6277,80.6346,4669.0
2017-11-22 13:15:00,115.69,115.7,115.67,115.68,11802.0,80.6277,80.6346,80.6137,80.6207,11802.0
2017-11-22 13:20:00,115.68,115.68,115.67,115.68,2444.0,80.6207,80.6207,80.6137,80.6207,2444.0
2017-11-22 13:25:00,115.69,115.73,115.69,115.72,7570.0,80.6277,80.6555,80.6277,80.6486,7570.0
2017-11-22 13:30:00,115.72,115.72,115.71,115.72,4454.0,80.6486,80.6486,80.6416,80.6486,4454.0
2017-11-22 13:35:00,115.72,115.72,115.65,115.66,27025.0,80.6486,80.6486,80.5998,80.6067,27025.0
2017-11-22 13:40:00,115.67,115.68,115.65,115.68,625.0,80.6137,80.6207,80.5998,80.6207,625.0
2017-11-22 13:45:00,115.69,115.72,115.68,115.72,810.0,80.6277,80.6486,80.6207,80.6486,810.0
2017-11-22 13:50:00,115.72,115.73,115.71,115.71,3845.0,80.6486,80.6555,80.6416,80.6416,3845.0
2017-11-22 13:55:00,115.7,115.72,115.69,115.71,1555.0,80.6346,80.6486,80.6277,80.6416,1555.0
2017-11-22 14:00:00,115.73,115.77,115.72,115.76,5814.0,80.6555,80.6834,80.6486,80.6764,5814.0
2017-11-22 14:05:00,115.76,115.83,115.75,115.83,6685.0,80.6764,80.7252,80.6695,80.7252,6685.0
2017-11-22 14:10:00,115.83,115.84,115.82,115.84,19506.0,80.7252,80.7322,80.7183,80.7322,19506.0
2017-11-22 14:15:00,115.84,115.84,115.8,115.81,22035.0,80.7322,80.7322,80.7043,80.7113,22035.0
2017-11-22 14:20:00,115.82,115.87,115.82,115.87,19904.0,80.7183,80.7531,80.7183,80.7531,19904.0
2017-11-22 14:25:00,115.86,115.9,115.86,115.9,77065.0,80.7461,80.774,80.7461,80.774,77065.0
2017-11-22 14:30:00,115.89,115.91,115.88,115.89,5575.0,80.767,80.781,80.7601,80.767,5575.0
2017-11-22 14:35:00,115.89,115.9,115.85,115.89,4943.0,80.767,80.774,80.7392,80.767,4943.0
2017-11-22 14:40:00,115.89,115.9,115.88,115.9,3266.0,80.767,80.774,80.7601,80.774,3266.0
2017-11-22 14:45:00,115.9,115.9,115.89,115.9,6195.0,80.774,80.774,80.767,80.774,6195.0
2017-11-22 14:50:00,115.91,115.91,115.9,115.91,15511.0,80.781,80.781,80.774,80.781,15511.0
2017-11-22 14:55:00,115.91,115.92,115.9,115.91,34729.0,80.781,80.7879,80.774,80.781,34729.0
2017-11-22 15:00:00,115.91,115.92,115.9,115.9,26027.0,80.781,80.7879,80.774,80.774,26027.0
2017-11-22 15:05:00,115.91,115.92,115.9,115.91,3226.0,80.781,80.7879,80.774,80.781,3226.0
2017-11-22 15:10:00,115.9,115.92,115.9,115.92,29784.0,80.774,80.7879,80.774,80.7879,29784.0
2017-11-22 15:15:00,115.91,115.92,115.88,115.88,35264.0,80.781,80.7879,80.7601,80.7601,35264.0
2017-11-22 15:20:00,115.89,115.89,115.87,115.88,5144.0,80.767,80.767,80.7531,80.7601,5144.0
2017-11-22 15:25:00,115.88,115.9,115.87,115.9,3321.0,80.7601,80.774,80.7531,80.774,3321.0
2017-11-22 15:30:00,115.91,115.92,115.88,115.89,15118.0,80.781,80.7879,80.7601,80.767,15118.0
2017-11-22 15:35:00,115.89,115.91,115.87,115.88,40517.0,80.767,80.781,80.7531,80.7601,40517.0
2017-11-22 15:40:00,115.88,115.9,115.88,115.9,3291.0,80.7601,80.774,80.7601,80.774,3291.0
2017-11-22 15:45:00,115.9,115.91,115.9,115.9,10338.0,80.774,80.781,80.774,80.774,10338.0
2017-11-22 15:50:00,115.91,115.92,115.9,115.92,41149.0,80.781,80.7879,80.774,80.7879,41149.0
2017-11-22 15:55:00,115.92,115.93,115.86,115.87,98987.0,80.7879,80.7949,80.7461,80.7531,98987.0
2017-11-24 09:30:00,115.87,115.9,115.82,115.88,12762.0,80.7531,80.774,80.7183,80.7601,12762.0
2017-11-24 09:35:00,115.88,115.89,115.85,115.88,9293.0,80.7601,80.767,80.7392,80.7601,9293.0
2017-11-24 09:40:00,115.88,115.9,115.87,115.88,31833.0,80.7601,80.774,80.7531,80.7601,31833.0
2017-11-24 09:45:00,115.88,115.89,115.86,115.86,7879.0,80.7601,80.767,80.7461,80.7461,7879.0
2017-11-24 09:50:00,115.88,115.9,115.87,115.89,7914.0,80.7601,80.774,80.7531,80.767,7914.0
2017-11-24 09:55:00,115.88,115.9,115.87,115.9,4653.0,80.7601,80.774,80.7531,80.774,4653.0
2017-11-24 10:00:00,115.9,115.9,115.86,115.87,4376.0,80.774,80.774,80.7461,80.7531,4376.0
2017-11-24 10:05:00,115.87,115.89,115.86,115.87,6974.0,80.7531,80.767,80.7461,80.7531,6974.0
2017-11-24 10:10:00,115.86,115.86,115.84,115.84,6687.0,80.7461,80.7461,80.7322,80.7322,6687.0
2017-11-24 10:15:00,115.84,115.85,115.83,115.84,13088.0,80.7322,80.7392,80.7252,80.7322,13088.0
2017-11-24 10:20:00,115.85,115.86,115.83,115.84,7395.0,80.7392,80.7461,80.7252,80.7322,7395.0
2017-11-24 10:25:00,115.83,115.85,115.83,115.84,6395.0,80.7252,80.7392,80.7252,80.7322,6395.0
2017-11-24 10:30:00,115.83,115.83,115.81,115.82,8488.0,80.7252,80.7252,80.7113,80.7183,8488.0
2017-11-24 10:35:00,115.83,115.85,115.77,115.78,9035.0,80.7252,80.7392,80.6834,80.6904,9035.0
2017-11-24 10:40:00,115.78,115.82,115.77,115.8,4155.0,80.6904,80.7183,80.6834,80.7043,4155.0
2017-11-24 10:45:00,115.81,115.82,115.81,115.81,1850.0,80.7113,80.7183,80.7113,80.7113,1850.0
2017-11-24 10:50:00,115.81,115.84,115.8,115.84,5249.0,80.7113,80.7322,80.7043,80.7322,5249.0
2017-11-24 10:55:00,115.85,115.85,115.83,115.84,2348.0,80.7392,80.7392,80.7252,80.7322,2348.0
2017-11-24 11:00:00,115.84,115.85,115.84,115.85,2468.0,80.7322,80.7392,80.7322,80.7392,2468.0
2017-11-24 11:05:00,115.85,115.85,115.84,115.85,2242.0,80.7392,80.7392,80.7322,80.7392,2242.0
2017-11-24 11:10:00,115.84,115.86,115.84,115.85,10841.0,80.7322,80.7461,80.7322,80.7392,10841.0
2017-11-24 11:15:00,115.84,115.86,115.84,115.85,2920.0,80.7322,80.7461,80.7322,80.7392,2920.0
2017-11-24 11:20:00,115.85,115.86,115.85,115.85,1139.0,80.7392,80.7461,80.7392,80.7392,1139.0
2017-11-24 11:25:00,115.85,115.85,115.84,115.85,18347.0,80.7392,80.7392,80.7322,80.7392,18347.0
2017-11-24 11:30:00,115.85,115.85,115.84,115.84,3904.0,80.7392,80.7392,80.7322,80.7322,3904.0
2017-11-24 11:35:00,115.85,115.85,115.84,115.85,7624.0,80.7392,80.7392,80.7322,80.7392,7624.0
2017-11-24 11:40:00,115.84,115.85,115.84,115.85,3404.0,80.7322,80.7392,80.7322,80.7392,3404.0
2017-11-24 11:45:00,115.84,115.85,115.83,115.84,3689.0,80.7322,80.7392,80.7252,80.7322,3689.0
2017-11-24 11:50:00,115.85,115.86,115.84,115.84,3514.0,80.7392,80.7461,80.7322,80.7322,3514.0
2017-11-24 11:55:00,115.84,115.86,115.84,115.85,3062.0,80.7322,80.7461,80.7322,80.7392,3062.0
2017-11-24 12:00:00,115.86,115.86,115.82,115.85,8356.0,80.7461,80.7461,80.7183,80.7392,8356.0
2017-11-24 12:05:00,115.85,115.86,115.84,115.85,6900.0,80.7392,80.7461,80.7322,80.7392,6900.0
2017-11-24 12:10:00,115.85,115.85,115.84,115.84,3800.0,80.7392,80.7392,80.7322,80.7322,3800.0
2017-11-24 12:15:00,115.84,115.85,115.84,115.84,4779.0,80.7322,80.7392,80.7322,80.7322,4779.0
2017-11-24 12:20:00,115.84,115.85,115.83,115.84,9106.0,80.7322,80.7392,80.7252,80.7322,9106.0
2017-11-24 12:25:00,115.84,115.84,115.83,115.84,5424.0,80.7322,80.7322,80.7252,80.7322,5424.0
2017-11-24 12:30:00,115.84,115.85,115.83,115.84,9938.0,80.7322,80.7392,80.7252,80.7322,9938.0
2017-11-24 12:35:00,115.84,115.85,115.84,115.84,3650.0,80.7322,80.7392,80.7322,80.7322,3650.0
2017-11-24 12:40:00,115.84,115.85,115.84,115.84,5200.0,80.7322,80.7392,80.7322,80.7322,5200.0
2017-11-24 12:45:00,115.84,115.84,115.82,115.83,20631.0,80.7322,80.7322,80.7183,80.7252,20631.0
2017-11-24 12:50:00,115.83,115.84,115.82,115.83,45215.0,80.7252,80.7322,80.7183,80.7252,45215.0
2017-11-24 12:55:00,115.82,115.85,115.8,115.85,13686.0,80.7183,80.7392,80.7043,80.7392,13686.0
2017-11-27 09:30:00,116.02,116.03,115.96,116.0,9846.0,80.8576,80.8646,80.8158,80.8437,9846.0
2017-11-27 09:35:00,116.02,116.02,115.97,115.98,8557.0,80.8576,80.8576,80.8228,80.8298,8557.0
2017-11-27 09:40:00,115.97,115.97,115.94,115.95,7338.0,80.8228,80.8228,80.8019,80.8089,7338.0
2017-11-27 09:45:00,115.96,115.96,115.89,115.9,36286.0,80.8158,80.8158,80.767,80.774,36286.0
2017-11-27 09:50:00,115.9,115.91,115.87,115.87,37812.0,80.774,80.781,80.7531,80.7531,37812.0
2017-11-27 09:55:00,115.87,115.87,115.84,115.85,34508.0,80.7531,80.7531,80.7322,80.7392,34508.0
2017-11-27 10:00:00,115.85,115.86,115.84,115.85,10130.0,80.7392,80.7461,80.7322,80.7392,10130.0
2017-11-27 10:05:00,115.85,115.86,115.84,115.86,22175.0,80.7392,80.7461,80.7322,80.7461,22175.0
2017-11-27 10:10:00,115.85,115.86,115.84,115.85,10820.0,80.7392,80.7461,80.7322,80.7392,10820.0
2017-11-27 10:15:00,115.86,115.87,115.85,115.87,12019.0,80.7461,80.7531,80.7392,80.7531,12019.0
2017-11-27 10:20:00,115.87,115.87,115.85,115.86,10262.0,80.7531,80.7531,80.7392,80.7461,10262.0
2017-11-27 10:25:00,115.86,115.88,115.86,115.88,4002.0,80.7461,80.7601,80.7461,80.7601,4002.0
2017-11-27 10:30:00,115.89,115.91,115.88,115.89,8884.0,80.767,80.781,80.7601,80.767,8884.0
2017-11-27 10:35:00,115.89,115.9,115.88,115.88,6415.0,80.767,80.774,80.7601,80.7601,6415.0
2017-11-27 10:40:00,115.88,115.88,115.86,115.87,11186.0,80.7601,80.7601,80.7461,80.7531,11186.0
2017-11-27 10:45:00,115.87,115.89,115.84,115.89,24072.0,80.7531,80.767,80.7322,80.767,24072.0
2017-11-27 10:50:00,115.9,115.93,115.9,115.93,3093.0,80.774,80.7949,80.774,80.7949,3093.0
2017-11-27 10:55:00,115.94,115.94,115.89,115.89,16325.0,80.8019,80.8019,80.767,80.767,16325.0
2017-11-27 11:00:00,115.89,115.9,115.87,115.89,21600.0,80.767,80.774,80.7531,80.767,21600.0
2017-11-27 11:05:00,115.88,115.91,115.86,115.91,7814.0,80.7601,80.781,80.7461,80.781,7814.0
2017-11-27 11:10:00,115.9,115.94,115.87,115.94,185191.0,80.774,80.8019,80.7531,80.8019,185191.0
2017-11-27 11:15:00,115.94,115.97,115.86,115.86,20526.0,80.8019,80.8228,80.7461,80.7461,20526.0
2017-11-27 11:20:00,115.86,115.9,115.86,115.89,29215.0,80.7461,80.774,80.7461,80.767,29215.0
2017-11-27 11:25:00,115.91,115.91,115.89,115.9,4255.0,80.781,80.781,80.767,80.774,4255.0
2017-11-27 11:30:00,115.89,115.9,115.88,115.89,7790.0,80.767,80.774,80.7601,80.767,7790.0
2017-11-27 11:35:00,115.88,115.91,115.88,115.9,56421.0,80.7601,80.781,80.7601,80.774,56421.0
2017-11-27 11:40:00,115.91,115.91,115.87,115.88,18007.0,80.781,80.781,80.7531,80.7601,18007.0
2017-11-27 11:45:00,115.88,115.89,115.87,115.88,8526.0,80.7601,80.767,80.7531,80.7601,8526.0
2017-11-27 11:50:00,115.88,115.9,115.86,115.89,11345.0,80.7601,80.774,80.7461,80.767,11345.0
2017-11-27 11:55:00,115.89,115.9,115.87,115.88,4293.0,80.767,80.774,80.7531,80.7601,4293.0
2017-11-27 12:00:00,115.89,115.89,115.86,115.88,9768.0,80.767,80.767,80.7461,80.7601,9768.0
2017-11-27 12:05:00,115.87,115.88,115.86,115.86,5817.0,80.7531,80.7601,80.7461,80.7461,5817.0
2017-11-27 12:10:00,115.86,115.86,115.84,115.85,10140.0,80.7461,80.7461,80.7322,80.7392,10140.0
2017-11-27 12:15:00,115.86,115.87,115.85,115.86,2168.0,80.7461,80.7531,80.7392,80.7461,2168.0
2017-11-27 12:20:00,115.87,115.87,115.85,115.87,1552.0,80.7531,80.7531,80.7392,80.7531,1552.0
2017-11-27 12:25:00,115.86,115.87,115.85,115.85,9637.0,80.7461,80.7531,80.7392,80.7392,9637.0
2017-11-27 12:30:00,115.86,115.87,115.84,115.85,4550.0,80.7461,80.7531,80.7322,80.7392,4550.0
2017-11-27 12:35:00,115.84,115.85,115.82,115.82,10518.0,80.7322,80.7392,80.7183,80.7183,10518.0
2017-11-27 12:40:00,115.83,115.84,115.81,115.82,8491.0,80.7252,80.7322,80.7113,80.7183,8491.0
2017-11-27 12:45:00,115.81,115.86,115.81,115.85,170425.0,80.7113,80.7461,80.7113,80.7392,170425.0
2017-11-27 12:50:00,115.86,115.88,115.86,115.87,2297.0,80.7461,80.7601,80.7461,80.7531,2297.0
2017-11-27 12:55:00,115.88,115.89,115.87,115.88,5862.0,80.7601,80.767,80.7531,80.7601,5862.0
2017-11-27 13:00:00,115.87,115.89,115.86,115.88,5099.0,80.7531,80.767,80.7461,80.7601,5099.0
2017-11-27 13:05:00,115.89,115.89,115.86,115.86,3115.0,80.767,80.767,80.7461,80.7461,3115.0
2017-11-27 13:10:00,115.86,115.87,115.85,115.87,5320.0,80.7461,80.7531,80.7392,80.7531,5320.0
2017-11-27 13:15:00,115.88,115.9,115.88,115.89,1626.0,80.7601,80.774,80.7601,80.767,1626.0
2017-11-27 13:20:00,115.89,115.9,115.88,115.89,8643.0,80.767,80.774,80.7601,80.767,8643.0
2017-11-27 13:25:00,115.9,115.91,115.89,115.9,2299.0,80.774,80.781,80.767,80.774,2299.0
2017-11-27 13:30:00,115.89,115.9,115.89,115.9,2615.0,80.767,80.774,80.767,80.774,2615.0
2017-11-27 13:35:00,115.9,115.91,115.9,115.9,3460.0,80.774,80.781,80.774,80.774,3460.0
2017-11-27 13:40:00,115.9,115.9,115.88,115.89,4700.0,80.774,80.774,80.7601,80.767,4700.0
2017-11-27 13:45:00,115.89,115.91,115.88,115.91,2688.0,80.767,80.781,80.7601,80.781,2688.0
2017-11-27 13:50:00,115.9,115.9,115.88,115.89,5157.0,80.774,80.774,80.7601,80.767,5157.0
2017-11-27 13:55:00,115.9,115.9,115.89,115.9,2715.0,80.774,80.774,80.767,80.774,2715.0
2017-11-27 14:00:00,115.91,115.91,115.89,115.91,4407.0,80.781,80.781,80.767,80.781,4407.0
2017-11-27 14:05:00,115.91,115.91,115.89,115.89,4360.0,80.781,80.781,80.767,80.767,4360.0
2017-11-27 14:10:00,115.9,115.9,115.89,115.89,5019.0,80.774,80.774,80.767,80.767,5019.0
2017-11-27 14:15:00,115.9,115.9,115.89,115.9,8902.0,80.774,80.774,80.767,80.774,8902.0
2017-11-27 14:20:00,115.9,115.9,115.88,115.89,2304.0,80.774,80.774,80.7601,80.767,2304.0
2017-11-27 14:25:00,115.9,115.9,115.88,115.88,7799.0,80.774,80.774,80.7601,80.7601,7799.0
2017-11-27 14:30:00,115.89,115.9,115.84,115.89,190636.0,80.767,80.774,80.7322,80.767,190636.0
2017-11-27 14:35:00,115.9,115.91,115.88,115.89,10773.0,80.774,80.781,80.7601,80.767,10773.0
2017-11-27 14:40:00,115.89,115.91,115.89,115.91,4950.0,80.767,80.781,80.767,80.781,4950.0
2017-11-27 14:45:00,115.91,115.91,115.88,115.89,5102.0,80.781,80.781,80.7601,80.767,5102.0
2017-11-27 14:50:00,115.9,115.91,115.88,115.89,7164.0,80.774,80.781,80.7601,80.767,7164.0
2017-11-27 14:55:00,115.9,115.9,115.88,115.88,8789.0,80.774,80.774,80.7601,80.7601,8789.0
2017-11-27 15:00:00,115.89,115.9,115.88,115.89,3591.0,80.767,80.774,80.7601,80.767,3591.0
2017-11-27 15:05:00,115.89,115.89,115.86,115.88,7410.0,80.767,80.767,80.7461,80.7601,7410.0
2017-11-27 15:10:00,115.88,115.88,115.86,115.87,3189.0,80.7601,80.7601,80.7461,80.7531,3189.0
2017-11-27 15:15:00,115.86,115.88,115.86,115.88,8065.0,80.7461,80.7601,80.7461,80.7601,8065.0
2017-11-27 15:20:00,115.88,115.91,115.88,115.91,5283.0,80.7601,80.781,80.7601,80.781,5283.0
2017-11-27 15:25:00,115.9,115.91,115.89,115.9,16115.0,80.774,80.781,80.767,80.774,16115.0
2017-11-27 15:30:00,115.9,115.9,115.89,115.9,6687.0,80.774,80.774,80.767,80.774,6687.0
2017-11-27 15:35:00,115.9,115.91,115.89,115.91,14980.0,80.774,80.781,80.767,80.781,14980.0
2017-11-27 15:40:00,115.91,115.91,115.89,115.9,14188.0,80.781,80.781,80.767,80.774,14188.0
2017-11-27 15:45:00,115.9,115.9,115.86,115.89,8190.0,80.774,80.774,80.7461,80.767,8190.0
2017-11-27 15:50:00,115.9,115.91,115.88,115.9,8002.0,80.774,80.781,80.7601,80.774,8002.0
2017-11-27 15:55:00,115.91,115.91,115.87,115.87,23379.0,80.781,80.781,80.7531,80.7531,23379.0
2017-11-28 09:30:00,116.01,116.01,115.94,115.98,10491.0,80.8507,80.8507,80.8019,80.8298,10491.0
2017-11-28 09:35:00,115.97,116.02,115.87,115.95,484698.0,80.8228,80.8576,80.7531,80.8089,484698.0
2017-11-28 09:40:00,115.96,115.96,115.91,115.93,65922.0,80.8158,80.8158,80.781,80.7949,65922.0
2017-11-28 09:45:00,115.94,115.99,115.93,115.98,37691.0,80.8019,80.8367,80.7949,80.8298,37691.0
2017-11-28 09:50:00,115.97,115.98,115.94,115.94,11288.0,80.8228,80.8298,80.8019,80.8019,11288.0
2017-11-28 09:55:00,115.93,115.93,115.92,115.93,6324.0,80.7949,80.7949,80.7879,80.7949,6324.0
2017-11-28 10:00:00,115.92,115.93,115.9,115.9,14492.0,80.7879,80.7949,80.774,80.774,14492.0
2017-11-28 10:05:00,115.9,115.92,115.89,115.89,69675.0,80.774,80.7879,80.767,80.767,69675.0
2017-11-28 10:10:00,115.89,115.9,115.87,115.88,26873.0,80.767,80.774,80.7531,80.7601,26873.0
2017-11-28 10:15:00,115.88,115.89,115.87,115.88,20847.0,80.7601,80.767,80.7531,80.7601,20847.0
2017-11-28 10:20:00,115.89,115.89,115.86,115.87,31534.0,80.767,80.767,80.7461,80.7531,31534.0
2017-11-28 10:25:00,115.88,115.94,115.88,115.93,12922.0,80.7601,80.8019,80.7601,80.7949,12922.0
2017-11-28 10:30:00,115.93,115.95,115.91,115.95,59193.0,80.7949,80.8089,80.781,80.8089,59193.0
2017-11-28 10:35:00,115.95,115.96,115.94,115.95,5143.0,80.8089,80.8158,80.8019,80.8089,5143.0
2017-11-28 10:40:00,115.93,115.97,115.93,115.96,6019.0,80.7949,80.8228,80.7949,80.8158,6019.0
2017-11-28 10:45:00,115.95,115.98,115.95,115.97,10847.0,80.8089,80.8298,80.8089,80.8228,10847.0
2017-11-28 10:50:00,115.97,115.98,115.97,115.98,5204.0,80.8228,80.8298,80.8228,80.8298,5204.0
2017-11-28 10:55:00,115.97,115.97,115.94,115.94,6941.0,80.8228,80.8228,80.8019,80.8019,6941.0
2017-11-28 11:00:00,115.94,115.95,115.92,115.95,8000.0,80.8019,80.8089,80.7879,80.8089,8000.0
2017-11-28 11:05:00,115.95,115.95,115.94,115.94,6236.0,80.8089,80.8089,80.8019,80.8019,6236.0
2017-11-28 11:10:00,115.94,115.95,115.93,115.94,1388.0,80.8019,80.8089,80.7949,80.8019,1388.0
2017-11-28 11:15:00,115.94,115.95,115.93,115.95,3814.0,80.8019,80.8089,80.7949,80.8089,3814.0
2017-11-28 11:20:00,115.95,115.97,115.94,115.97,42218.0,80.8089,80.8228,80.8019,80.8228,42218.0
2017-11-28 11:25:00,115.97,115.98,115.95,115.96,4970.0,80.8228,80.8298,80.8089,80.8158,4970.0
2017-11-28 11:30:00,115.97,116.0,115.97,116.0,815.0,80.8228,80.8437,80.8228,80.8437,815.0
2017-11-28 11:35:00,116.0,116.03,115.99,116.02,18816.0,80.8437,80.8646,80.8367,80.8576,18816.0
2017-11-28 11:40:00,116.03,116.04,116.02,116.04,2712.0,80.8646,80.8716,80.8576,80.8716,2712.0
2017-11-28 11:45:00,116.04,116.04,116.01,116.01,3714.0,80.8716,80.8716,80.8507,80.8507,3714.0
2017-11-28 11:50:00,116.03,116.04,116.02,116.03,1797.0,80.8646,80.8716,80.8576,80.8646,1797.0
2017-11-28 11:55:00,116.02,116.04,116.02,116.04,925.0,80.8576,80.8716,80.8576,80.8716,925.0
2017-11-28 12:00:00,116.04,116.07,116.03,116.07,17426.0,80.8716,80.8925,80.8646,80.8925,17426.0
2017-11-28 12:05:00,116.06,116.07,116.06,116.07,3700.0,80.8855,80.8925,80.8855,80.8925,3700.0
2017-11-28 12:10:00,116.07,116.07,116.05,116.05,1138.0,80.8925,80.8925,80.8785,80.8785,1138.0
2017-11-28 12:15:00,116.06,116.07,116.05,116.06,1220.0,80.8855,80.8925,80.8785,80.8855,1220.0
2017-11-28 12:20:00,116.06,116.07,116.05,116.06,2600.0,80.8855,80.8925,80.8785,80.8855,2600.0
2017-11-28 12:25:00,116.07,116.08,116.05,116.08,9006.0,80.8925,80.8995,80.8785,80.8995,9006.0
2017-11-28 12:30:00,116.08,116.08,116.07,116.07,1363.0,80.8995,80.8995,80.8925,80.8925,1363.0
2017-11-28 12:35:00,116.07,116.08,116.06,116.07,5719.0,80.8925,80.8995,80.8855,80.8925,5719.0
2017-11-28 12:40:00,116.07,116.09,116.06,116.09,13369.0,80.8925,80.9064,80.8855,80.9064,13369.0
2017-11-28 12:45:00,116.08,116.09,116.07,116.08,81202.0,80.8995,80.9064,80.8925,80.8995,81202.0
2017-11-28 12:50:00,116.08,116.09,116.08,116.09,465.0,80.8995,80.9064,80.8995,80.9064,465.0
2017-11-28 12:55:00,116.09,116.1,116.08,116.09,1800.0,80.9064,80.9134,80.8995,80.9064,1800.0
2017-11-28 13:00:00,116.11,116.12,116.08,116.1,11754.0,80.9204,80.9273,80.8995,80.9134,11754.0
2017-11-28 13:05:00,116.09,116.09,116.05,116.08,39535.0,80.9064,80.9064,80.8785,80.8995,39535.0
2017-11-28 13:10:00,116.09,116.09,116.08,116.08,210.0,80.9064,80.9064,80.8995,80.8995,210.0
2017-11-28 13:15:00,116.09,116.1,116.06,116.07,4484.0,80.9064,80.9134,80.8855,80.8925,4484.0
2017-11-28 13:20:00,116.06,116.11,116.06,116.08,4028.0,80.8855,80.9204,80.8855,80.8995,4028.0
2017-11-28 13:25:00,116.09,116.09,116.05,116.06,4196.0,80.9064,80.9064,80.8785,80.8855,4196.0
2017-11-28 13:30:00,116.05,116.05,116.03,116.04,8901.0,80.8785,80.8785,80.8646,80.8716,8901.0
2017-11-28 13:35:00,116.05,116.06,116.02,116.03,5108.0,80.8785,80.8855,80.8576,80.8646,5108.0
2017-11-28 13:40:00,116.03,116.03,116.02,116.02,2027.0,80.8646,80.8646,80.8576,80.8576,2027.0
2017-11-28 13:45:00,116.02,116.06,116.02,116.05,4107.0,80.8576,80.8855,80.8576,80.8785,4107.0
2017-11-28 13:50:00,116.05,116.05,116.0,116.01,18086.0,80.8785,80.8785,80.8437,80.8507,18086.0
2017-11-28 13:55:00,116.01,116.06,116.0,116.05,33382.0,80.8507,80.8855,80.8437,80.8785,33382.0
2017-11-28 14:00:00,116.06,116.06,116.0,116.0,4490.0,80.8855,80.8855,80.8437,80.8437,4490.0
2017-11-28 14:05:00,116.02,116.05,116.01,116.04,3555.0,80.8576,80.8785,80.8507,80.8716,3555.0
2017-11-28 14:10:00,116.05,116.05,116.02,116.03,7122.0,80.8785,80.8785,80.8576,80.8646,7122.0
2017-11-28 14:15:00,116.04,116.07,116.03,116.07,3069.0,80.8716,80.8925,80.8646,80.8925,3069.0
2017-11-28 14:20:00,116.07,116.07,116.06,116.06,3184.0,80.8925,80.8925,80.8855,80.8855,3184.0
2017-11-28 14:25:00,116.07,116.07,116.06,116.06,2203.0,80.8925,80.8925,80.8855,80.8855,2203.0
2017-11-28 14:30:00,116.07,116.07,116.06,116.07,4606.0,80.8925,80.8925,80.8855,80.8925,4606.0
2017-11-28 14:35:00,116.07,116.09,116.06,116.09,16425.0,80.8925,80.9064,80.8855,80.9064,16425.0
2017-11-28 14:40:00,116.09,116.1,116.08,116.09,5250.0,80.9064,80.9134,80.8995,80.9064,5250.0
2017-11-28 14:45:00,116.09,116.09,116.05,116.05,16053.0,80.9064,80.9064,80.8785,80.8785,16053.0
2017-11-28 14:50:00,116.06,116.06,116.05,116.05,4573.0,80.8855,80.8855,80.8785,80.8785,4573.0
2017-11-28 14:55:00,116.06,116.07,116.02,116.06,3425.0,80.8855,80.8925,80.8576,80.8855,3425.0
2017-11-28 15:00:00,116.06,116.09,116.05,116.08,2224.0,80.8855,80.9064,80.8785,80.8995,2224.0
2017-11-28 15:05:00,116.09,116.1,116.08,116.09,4237.0,80.9064,80.9134,80.8995,80.9064,4237.0
2017-11-28 15:10:00,116.09,116.12,116.09,116.12,7220.0,80.9064,80.9273,80.9064,80.9273,7220.0
2017-11-28 15:15:00,116.12,116.14,116.11,116.13,6545.0,80.9273,80.9413,80.9204,80.9343,6545.0
2017-11-28 15:20:00,116.13,116.14,116.12,116.13,8967.0,80.9343,80.9413,80.9273,80.9343,8967.0
2017-11-28 15:25:00,116.14,116.14,116.1,116.11,30307.0,80.9413,80.9413,80.9134,80.9204,30307.0
2017-11-28 15:30:00,116.12,116.13,116.1,116.11,15070.0,80.9273,80.9343,80.9134,80.9204,15070.0
2017-11-28 15:35:00,116.1,116.11,116.06,116.09,13723.0,80.9134,80.9204,80.8855,80.9064,13723.0
2017-11-28 15:40:00,116.09,116.11,116.08,116.11,3523.0,80.9064,80.9204,80.8995,80.9204,3523.0
2017-11-28 15:45:00,116.11,116.12,116.04,116.06,13255.0,80.9204,80.9273,80.8716,80.8855,13255.0
2017-11-28 15:50:00,116.07,116.07,116.03,116.04,28337.0,80.8925,80.8925,80.8646,80.8716,28337.0
2017-11-28 15:55:00,116.04,116.05,116.0,116.02,34579.0,80.8716,80.8785,80.8437,80.8576,34579.0
2017-11-29 09:30:00,115.83,115.83,115.71,115.73,41931.0,80.7252,80.7252,80.6416,80.6555,41931.0
2017-11-29 09:35:00,115.72,115.79,115.72,115.76,39418.0,80.6486,80.6973,80.6486,80.6764,39418.0
2017-11-29 09:40:00,115.76,115.78,115.73,115.73,26338.0,80.6764,80.6904,80.6555,80.6555,26338.0
2017-11-29 09:45:00,115.73,115.74,115.69,115.73,17814.0,80.6555,80.6625,80.6277,80.6555,17814.0
2017-11-29 09:50:00,115.73,115.76,115.7,115.71,11255.0,80.6555,80.6764,80.6346,80.6416,11255.0
2017-11-29 09:55:00,115.7,115.7,115.67,115.68,23360.0,80.6346,80.6346,80.6137,80.6207,23360.0
2017-11-29 10:00:00,115.67,115.68,115.63,115.63,32407.0,80.6137,80.6207,80.5858,80.5858,32407.0
2017-11-29 10:05:00,115.64,115.66,115.61,115.63,169763.0,80.5928,80.6067,80.5719,80.5858,169763.0
2017-11-29 10:10:00,115.64,115.64,115.61,115.62,63200.0,80.5928,80.5928,80.5719,80.5789,63200.0
2017-11-29 10:15:00,115.6,115.63,115.6,115.63,27747.0,80.5649,80.5858,80.5649,80.5858,27747.0
2017-11-29 10:20:00,115.62,115.67,115.61,115.65,50468.0,80.5789,80.6137,80.5719,80.5998,50468.0
2017-11-29 10:25:00,115.65,115.65,115.61,115.64,10695.0,80.5998,80.5998,80.5719,80.5928,10695.0
2017-11-29 10:30:00,115.61,115.67,115.61,115.66,10704.0,80.5719,80.6137,80.5719,80.6067,10704.0
2017-11-29 10:35:00,115.66,115.75,115.66,115.74,19361.0,80.6067,80.6695,80.6067,80.6625,19361.0
2017-11-29 10:40:00,115.75,115.75,115.67,115.7,18935.0,80.6695,80.6695,80.6137,80.6346,18935.0
2017-11-29 10:45:00,115.7,115.71,115.65,115.68,12802.0,80.6346,80.6416,80.5998,80.6207,12802.0
2017-11-29 10:50:00,115.69,115.69,115.62,115.64,18062.0,80.6277,80.6277,80.5789,80.5928,18062.0
2017-11-29 10:55:00,115.64,115.66,115.64,115.64,8486.0,80.5928,80.6067,80.5928,80.5928,8486.0
2017-11-29 11:00:00,115.64,115.67,115.63,115.65,14509.0,80.5928,80.6137,80.5858,80.5998,14509.0
2017-11-29 11:05:00,115.65,115.65,115.62,115.63,16780.0,80.5998,80.5998,80.5789,80.5858,16780.0
2017-11-29 11:10:00,115.63,115.63,115.61,115.61,15603.0,80.5858,80.5858,80.5719,80.5719,15603.0
2017-11-29 11:15:00,115.62,115.64,115.6,115.6,4851.0,80.5789,80.5928,80.5649,80.5649,4851.0
2017-11-29 11:20:00,115.61,115.61,115.59,115.59,33955.0,80.5719,80.5719,80.558,80.558,33955.0
2017-11-29 11:25:00,115.59,115.65,115.59,115.65,22466.0,80.558,80.5998,80.558,80.5998,22466.0
2017-11-29 11:30:00,115.66,115.66,115.62,115.63,1400.0,80.6067,80.6067,80.5789,80.5858,1400.0
2017-11-29 11:35:00,115.63,115.67,115.63,115.65,1600.0,80.5858,80.6137,80.5858,80.5998,1600.0
2017-11-29 11:40:00,115.64,115.65,115.62,115.64,14254.0,80.5928,80.5998,80.5789,80.5928,14254.0
2017-11-29 11:45:00,115.66,115.67,115.64,115.64,2538.0,80.6067,80.6137,80.5928,80.5928,2538.0
2017-11-29 11:50:00,115.64,115.72,115.64,115.67,15089.0,80.5928,80.6486,80.5928,80.6137,15089.0
2017-11-29 11:55:00,115.69,115.7,115.66,115.66,10780.0,80.6277,80.6346,80.6067,80.6067,10780.0
2017-11-29 12:00:00,115.66,115.69,115.65,115.66,6223.0,80.6067,80.6277,80.5998,80.6067,6223.0
2017-11-29 12:05:00,115.66,115.66,115.65,115.65,1282.0,80.6067,80.6067,80.5998,80.5998,1282.0
2017-11-29 12:10:00,115.65,115.68,115.65,115.68,3068.0,80.5998,80.6207,80.5998,80.6207,3068.0
2017-11-29 12:15:00,115.68,115.73,115.68,115.73,4463.0,80.6207,80.6555,80.6207,80.6555,4463.0
2017-11-29 12:20:00,115.74,115.77,115.72,115.77,13109.0,80.6625,80.6834,80.6486,80.6834,13109.0
2017-11-29 12:25:00,115.76,115.78,115.76,115.77,6673.0,80.6764,80.6904,80.6764,80.6834,6673.0
2017-11-29 12:30:00,115.78,115.79,115.71,115.71,82369.0,80.6904,80.6973,80.6416,80.6416,82369.0
2017-11-29 12:35:00,115.71,115.78,115.71,115.75,11457.0,80.6416,80.6904,80.6416,80.6695,11457.0
2017-11-29 12:40:00,115.75,115.77,115.74,115.74,4020.0,80.6695,80.6834,80.6625,80.6625,4020.0
2017-11-29 12:45:00,115.75,115.78,115.73,115.74,7433.0,80.6695,80.6904,80.6555,80.6625,7433.0
2017-11-29 12:50:00,115.74,115.77,115.74,115.77,9275.0,80.6625,80.6834,80.6625,80.6834,9275.0
2017-11-29 12:55:00,115.78,115.78,115.74,115.74,2510.0,80.6904,80.6904,80.6625,80.6625,2510.0
2017-11-29 13:00:00,115.73,115.77,115.71,115.77,6500.0,80.6555,80.6834,80.6416,80.6834,6500.0
2017-11-29 13:05:00,115.78,115.78,115.76,115.78,11464.0,80.6904,80.6904,80.6764,80.6904,11464.0
2017-11-29 13:10:00,115.78,115.78,115.73,115.74,14509.0,80.6904,80.6904,80.6555,80.6625,14509.0
2017-11-29 13:15:00,115.74,115.78,115.74,115.75,10080.0,80.6625,80.6904,80.6625,80.6695,10080.0
2017-11-29 13:20:00,115.76,115.78,115.75,115.77,8230.0,80.6764,80.6904,80.6695,80.6834,8230.0
2017-11-29 13:25:00,115.77,115.77,115.74,115.76,5302.0,80.6834,80.6834,80.6625,80.6764,5302.0
2017-11-29 13:30:00,115.76,115.78,115.75,115.76,18100.0,80.6764,80.6904,80.6695,80.6764,18100.0
2017-11-29 13:35:00,115.77,115.77,115.71,115.73,261872.0,80.6834,80.6834,80.6416,80.6555,261872.0
2017-11-29 13:40:00,115.73,115.73,115.7,115.73,10525.0,80.6555,80.6555,80.6346,80.6555,10525.0
2017-11-29 13:45:00,115.73,115.73,115.7,115.7,18250.0,80.6555,80.6555,80.6346,80.6346,18250.0
2017-11-29 13:50:00,115.71,115.71,115.69,115.7,21956.0,80.6416,80.6416,80.6277,80.6346,21956.0
2017-11-29 13:55:00,115.7,115.7,115.66,115.67,11844.0,80.6346,80.6346,80.6067,80.6137,11844.0
2017-11-29 14:00:00,115.67,115.71,115.65,115.66,85765.0,80.6137,80.6416,80.5998,80.6067,85765.0
2017-11-29 14:05:00,115.66,115.69,115.66,115.67,13123.0,80.6067,80.6277,80.6067,80.6137,13123.0
2017-11-29 14:10:00,115.67,115.69,115.67,115.69,16926.0,80.6137,80.6277,80.6137,80.6277,16926.0
2017-11-29 14:15:00,115.69,115.69,115.68,115.69,5550.0,80.6277,80.6277,80.6207,80.6277,5550.0
2017-11-29 14:20:00,115.69,115.69,115.68,115.69,13810.0,80.6277,80.6277,80.6207,80.6277,13810.0
2017-11-29 14:25:00,115.68,115.73,115.68,115.7,17742.0,80.6207,80.6555,80.6207,80.6346,17742.0
2017-11-29 14:30:00,115.7,115.7,115.68,115.69,3310.0,80.6346,80.6346,80.6207,80.6277,3310.0
2017-11-29 14:35:00,115.68,115.71,115.66,115.7,9375.0,80.6207,80.6416,80.6067,80.6346,9375.0
2017-11-29 14:40:00,115.69,115.72,115.67,115.72,7309.0,80.6277,80.6486,80.6137,80.6486,7309.0
2017-11-29 14:45:00,115.71,115.72,115.69,115.7,3235.0,80.6416,80.6486,80.6277,80.6346,3235.0
2017-11-29 14:50:00,115.7,115.7,115.69,115.69,7004.0,80.6346,80.6346,80.6277,80.6277,7004.0
2017-11-29 14:55:00,115.69,115.7,115.69,115.7,4777.0,80.6277,80.6346,80.6277,80.6346,4777.0
2017-11-29 15:00:00,115.7,115.7,115.69,115.7,9396.0,80.6346,80.6346,80.6277,80.6346,9396.0
2017-11-29 15:05:00,115.69,115.7,115.69,115.7,6718.0,80.6277,80.6346,80.6277,80.6346,6718.0
2017-11-29 15:10:00,115.7,115.7,115.69,115.7,7513.0,80.6346,80.6346,80.6277,80.6346,7513.0
2017-11-29 15:15:00,115.69,115.7,115.67,115.7,19104.0,80.6277,80.6346,80.6137,80.6346,19104.0
2017-11-29 15:20:00,115.7,115.75,115.68,115.73,19301.0,80.6346,80.6695,80.6207,80.6555,19301.0
2017-11-29 15:25:00,115.73,115.73,115.69,115.72,7834.0,80.6555,80.6555,80.6277,80.6486,7834.0
2017-11-29 15:30:00,115.74,115.75,115.68,115.69,13232.0,80.6625,80.6695,80.6207,80.6277,13232.0
2017-11-29 15:35:00,115.7,115.7,115.64,115.66,15263.0,80.6346,80.6346,80.5928,80.6067,15263.0
2017-11-29 15:40:00,115.66,115.68,115.64,115.67,18656.0,80.6067,80.6207,80.5928,80.6137,18656.0
2017-11-29 15:45:00,115.66,115.67,115.64,115.64,21200.0,80.6067,80.6137,80.5928,80.5928,21200.0
2017-11-29 15:50:00,115.65,115.66,115.63,115.64,58466.0,80.5998,80.6067,80.5858,80.5928,58466.0
2017-11-29 15:55:00,115.63,115.66,115.62,115.62,75085.0,80.5858,80.6067,80.5789,80.5789,75085.0
2017-11-30 09:30:00,115.69,115.79,115.69,115.75,45726.0,80.6277,80.6973,80.6277,80.6695,45726.0
2017-11-30 09:35:00,115.75,115.79,115.7,115.71,39358.0,80.6695,80.6973,80.6346,80.6416,39358.0
2017-11-30 09:40:00,115.7,115.71,115.7,115.7,16176.0,80.6346,80.6416,80.6346,80.6346,16176.0
2017-11-30 09:45:00,115.7,115.71,115.68,115.68,20597.0,80.6346,80.6416,80.6207,80.6207,20597.0
2017-11-30 09:50:00,115.69,115.73,115.68,115.71,19114.0,80.6277,80.6555,80.6207,80.6416,19114.0
2017-11-30 09:55:00,115.72,115.77,115.71,115.75,9539.0,80.6486,80.6834,80.6416,80.6695,9539.0
2017-11-30 10:00:00,115.75,115.76,115.72,115.76,14360.0,80.6695,80.6764,80.6486,80.6764,14360.0
2017-11-30 10:05:00,115.76,115.78,115.73,115.73,23321.0,80.6764,80.6904,80.6555,80.6555,23321.0
2017-11-30 10:10:00,115.74,115.75,115.71,115.73,10745.0,80.6625,80.6695,80.6416,80.6555,10745.0
2017-11-30 10:15:00,115.74,115.78,115.73,115.77,11249.0,80.6625,80.6904,80.6555,80.6834,11249.0
2017-11-30 10:20:00,115.78,115.78,115.72,115.72,34328.0,80.6904,80.6904,80.6486,80.6486,34328.0
2017-11-30 10:25:00,115.73,115.73,115.7,115.71,48666.0,80.6555,80.6555,80.6346,80.6416,48666.0
2017-11-30 10:30:00,115.71,115.74,115.7,115.73,59412.0,80.6416,80.6625,80.6346,80.6555,59412.0
2017-11-30 10:35:00,115.73,115.74,115.71,115.71,37231.0,80.6555,80.6625,80.6416,80.6416,37231.0
2017-11-30 10:40:00,115.72,115.72,115.71,115.71,33803.0,80.6486,80.6486,80.6416,80.6416,33803.0
2017-11-30 10:45:00,115.71,115.72,115.71,115.71,15554.0,80.6416,80.6486,80.6416,80.6416,15554.0
2017-11-30 10:50:00,115.71,115.72,115.69,115.69,21499.0,80.6416,80.6486,80.6277,80.6277,21499.0
2017-11-30 10:55:00,115.69,115.7,115.69,115.7,7490.0,80.6277,80.6346,80.6277,80.6346,7490.0
2017-11-30 11:00:00,115.69,115.7,115.68,115.68,38847.0,80.6277,80.6346,80.6207,80.6207,38847.0
2017-11-30 11:05:00,115.67,115.68,115.64,115.64,24480.0,80.6137,80.6207,80.5928,80.5928,24480.0
2017-11-30 11:10:00,115.65,115.65,115.63,115.63,55683.0,80.5998,80.5998,80.5858,80.5858,55683.0
2017-11-30 11:15:00,115.63,115.64,115.62,115.63,34746.0,80.5858,80.5928,80.5789,80.5858,34746.0
2017-11-30 11:20:00,115.63,115.65,115.6,115.63,103879.0,80.5858,80.5998,80.5649,80.5858,103879.0
2017-11-30 11:25:00,115.63,115.64,115.6,115.6,26459.0,80.5858,80.5928,80.5649,80.5649,26459.0
2017-11-30 11:30:00,115.6,115.61,115.58,115.6,53822.0,80.5649,80.5719,80.551,80.5649,53822.0
2017-11-30 11:35:00,115.59,115.65,115.59,115.64,30447.0,80.558,80.5998,80.558,80.5928,30447.0
2017-11-30 11:40:00,115.64,115.65,115.63,115.63,9382.0,80.5928,80.5998,80.5858,80.5858,9382.0
2017-11-30 11:45:00,115.63,115.64,115.62,115.62,2794.0,80.5858,80.5928,80.5789,80.5789,2794.0
2017-11-30 11:50:00,115.63,115.63,115.62,115.62,4384.0,80.5858,80.5858,80.5789,80.5789,4384.0
2017-11-30 11:55:00,115.62,115.63,115.62,115.63,13818.0,80.5789,80.5858,80.5789,80.5858,13818.0
2017-11-30 12:00:00,115.63,115.63,115.62,115.63,6686.0,80.5858,80.5858,80.5789,80.5858,6686.0
2017-11-30 12:05:00,115.63,115.64,115.62,115.64,6398.0,80.5858,80.5928,80.5789,80.5928,6398.0
2017-11-30 12:10:00,115.64,115.64,115.63,115.64,12771.0,80.5928,80.5928,80.5858,80.5928,12771.0
2017-11-30 12:15:00,115.63,115.64,115.63,115.64,22756.0,80.5858,80.5928,80.5858,80.5928,22756.0
2017-11-30 12:20:00,115.63,115.64,115.63,115.63,4100.0,80.5858,80.5928,80.5858,80.5858,4100.0
2017-11-30 12:25:00,115.64,115.64,115.63,115.64,43315.0,80.5928,80.5928,80.5858,80.5928,43315.0
2017-11-30 12:30:00,115.63,115.64,115.62,115.62,25167.0,80.5858,80.5928,80.5789,80.5789,25167.0
2017-11-30 12:35:00,115.62,115.63,115.61,115.62,26734.0,80.5789,80.5858,80.5719,80.5789,26734.0
2017-11-30 12:40:00,115.63,115.63,115.61,115.61,26091.0,80.5858,80.5858,80.5719,80.5719,26091.0
2017-11-30 12:45:00,115.61,115.61,115.57,115.57,26209.0,80.5719,80.5719,80.544,80.544,26209.0
2017-11-30 12:50:00,115.57,115.6,115.57,115.57,41882.0,80.544,80.5649,80.544,80.544,41882.0
2017-11-30 12:55:00,115.57,115.58,115.56,115.58,14626.0,80.544,80.551,80.5371,80.551,14626.0
2017-11-30 13:00:00,115.57,115.58,115.55,115.56,37184.0,80.544,80.551,80.5301,80.5371,37184.0
2017-11-30 13:05:00,115.55,115.56,115.54,115.55,8649.0,80.5301,80.5371,80.5231,80.5301,8649.0
2017-11-30 13:10:00,115.55,115.55,115.51,115.55,1592278.0,80.5301,80.5301,80.5022,80.5301,1592278.0
2017-11-30 13:15:00,115.55,115.55,115.54,115.55,4685.0,80.5301,80.5301,80.5231,80.5301,4685.0
2017-11-30 13:20:00,115.55,115.56,115.54,115.56,24329.0,80.5301,80.5371,80.5231,80.5371,24329.0
2017-11-30 13:25:00,115.55,115.55,115.53,115.54,40872.0,80.5301,80.5301,80.5161,80.5231,40872.0
2017-11-30 13:30:00,115.54,115.55,115.53,115.53,10524.0,80.5231,80.5301,80.5161,80.5161,10524.0
2017-11-30 13:35:00,115.55,115.55,115.52,115.54,35516.0,80.5301,80.5301,80.5092,80.5231,35516.0
2017-11-30 13:40:00,115.54,115.55,115.53,115.53,13485.0,80.5231,80.5301,80.5161,80.5161,13485.0
2017-11-30 13:45:00,115.53,115.54,115.53,115.54,4084.0,80.5161,80.5231,80.5161,80.5231,4084.0
2017-11-30 13:50:00,115.54,115.54,115.52,115.53,21431.0,80.5231,80.5231,80.5092,80.5161,21431.0
2017-11-30 13:55:00,115.52,115.55,115.52,115.54,46905.0,80.5092,80.5301,80.5092,80.5231,46905.0
2017-11-30 14:00:00,115.54,115.55,115.53,115.53,3040.0,80.5231,80.5301,80.5161,80.5161,3040.0
2017-11-30 14:05:00,115.53,115.55,115.52,115.53,224481.0,80.5161,80.5301,80.5092,80.5161,224481.0
2017-11-30 14:10:00,115.53,115.54,115.52,115.52,33591.0,80.5161,80.5231,80.5092,80.5092,33591.0
2017-11-30 14:15:00,115.52,115.53,115.52,115.52,15243.0,80.5092,80.5161,80.5092,80.5092,15243.0
2017-11-30 14:20:00,115.52,115.53,115.52,115.52,18338.0,80.5092,80.5161,80.5092,80.5092,18338.0
2017-11-30 14:25:00,115.53,115.53,115.52,115.52,34743.0,80.5161,80.5161,80.5092,80.5092,34743.0
2017-11-30 14:30:00,115.53,115.54,115.52,115.53,19918.0,80.5161,80.5231,80.5092,80.5161,19918.0
2017-11-30 14:35:00,115.53,115.53,115.5,115.5,6107.0,80.5161,80.5161,80.4952,80.4952,6107.0
2017-11-30 14:40:00,115.51,115.51,115.5,115.5,16685.0,80.5022,80.5022,80.4952,80.4952,16685.0
2017-11-30 14:45:00,115.51,115.51,115.5,115.5,12424.0,80.5022,80.5022,80.4952,80.4952,12424.0
2017-11-30 14:50:00,115.5,115.51,115.49,115.5,22736.0,80.4952,80.5022,80.4883,80.4952,22736.0
2017-11-30 14:55:00,115.51,115.52,115.49,115.51,240010.0,80.5022,80.5092,80.4883,80.5022,240010.0
2017-11-30 15:00:00,115.51,115.52,115.51,115.51,179268.0,80.5022,80.5092,80.5022,80.5022,179268.0
2017-11-30 15:05:00,115.52,115.52,115.51,115.52,24627.0,80.5092,80.5092,80.5022,80.5092,24627.0
2017-11-30 15:10:00,115.51,115.52,115.51,115.51,36988.0,80.5022,80.5092,80.5022,80.5022,36988.0
2017-11-30 15:15:00,115.51,115.52,115.51,115.52,9300.0,80.5022,80.5092,80.5022,80.5092,9300.0
2017-11-30 15:20:00,115.51,115.52,115.5,115.5,17036.0,80.5022,80.5092,80.4952,80.4952,17036.0
2017-11-30 15:25:00,115.5,115.51,115.48,115.48,48158.0,80.4952,80.5022,80.4813,80.4813,48158.0
2017-11-30 15:30:00,115.48,115.49,115.47,115.47,34766.0,80.4813,80.4883,80.4743,80.4743,34766.0
2017-11-30 15:35:00,115.48,115.48,115.44,115.44,64752.0,80.4813,80.4813,80.4534,80.4534,64752.0
2017-11-30 15:40:00,115.45,115.45,115.44,115.45,123296.0,80.4604,80.4604,80.4534,80.4604,123296.0
2017-11-30 15:45:00,115.45,115.46,115.42,115.46,105056.0,80.4604,80.4674,80.4395,80.4674,105056.0
2017-11-30 15:50:00,115.46,115.47,115.45,115.45,107586.0,80.4674,80.4743,80.4604,80.4604,107586.0
2017-11-30 15:55:00,115.46,115.51,115.41,115.48,114684.0,80.4674,80.5022,80.4325,80.4813,114684.0
2017-12-01 09:30:00,115.35,115.44,115.27,115.28,33441.0,80.7034,80.7664,80.6474,80.6544,33441.0
2017-12-01 09:35:00,115.29,115.29,115.26,115.26,20568.0,80.6614,80.6614,80.6404,80.6404,20568.0
2017-12-01 09:40:00,115.27,115.31,115.27,115.28,5894.0,80.6474,80.6754,80.6474,80.6544,5894.0
2017-12-01 09:45:00,115.28,115.31,115.21,115.31,24478.0,80.6544,80.6754,80.6054,80.6754,24478.0
2017-12-01 09:50:00,115.31,115.32,115.3,115.32,19182.0,80.6754,80.6824,80.6684,80.6824,19182.0
2017-12-01 09:55:00,115.31,115.36,115.31,115.35,64172.0,80.6754,80.7104,80.6754,80.7034,64172.0
2017-12-01 10:00:00,115.34,115.36,115.33,115.35,22543.0,80.6964,80.7104,80.6894,80.7034,22543.0
2017-12-01 10:05:00,115.35,115.37,115.35,115.36,14435.0,80.7034,80.7174,80.7034,80.7104,14435.0
2017-12-01 10:10:00,115.35,115.35,115.27,115.28,11329.0,80.7034,80.7034,80.6474,80.6544,11329.0
2017-12-01 10:15:00,115.28,115.29,115.26,115.27,45041.0,80.6544,80.6614,80.6404,80.6474,45041.0
2017-12-01 10:20:00,115.26,115.27,115.25,115.27,5993.0,80.6404,80.6474,80.6334,80.6474,5993.0
2017-12-01 10:25:00,115.27,115.28,115.26,115.28,12332.0,80.6474,80.6544,80.6404,80.6544,12332.0
2017-12-01 10:30:00,115.29,115.29,115.22,115.22,10687.0,80.6614,80.6614,80.6124,80.6124,10687.0
2017-12-01 10:35:00,115.23,115.25,115.22,115.24,12568.0,80.6194,80.6334,80.6124,80.6264,12568.0
2017-12-01 10:40:00,115.25,115.29,115.24,115.28,86173.0,80.6334,80.6614,80.6264,80.6544,86173.0
2017-12-01 10:45:00,115.27,115.28,115.26,115.26,3144.0,80.6474,80.6544,80.6404,80.6404,3144.0
2017-12-01 10:50:00,115.26,115.29,115.26,115.27,9353.0,80.6404,80.6614,80.6404,80.6474,9353.0
2017-12-01 10:55:00,115.27,115.28,115.27,115.27,1147.0,80.6474,80.6544,80.6474,80.6474,1147.0
2017-12-01 11:00:00,115.27,115.29,115.26,115.28,5034.0,80.6474,80.6614,80.6404,80.6544,5034.0
2017-12-01 11:05:00,115.29,115.38,115.28,115.38,21400.0,80.6614,80.7244,80.6544,80.7244,21400.0
2017-12-01 11:10:00,115.39,115.54,115.39,115.54,11691.0,80.7314,80.8363,80.7314,80.8363,11691.0
2017-12-01 11:15:00,115.54,115.55,115.41,115.42,31423.0,80.8363,80.8433,80.7454,80.7524,31423.0
2017-12-01 11:20:00,115.43,115.46,115.39,115.4,36807.0,80.7594,80.7804,80.7314,80.7384,36807.0
2017-12-01 11:25:00,115.4,115.43,115.39,115.4,74989.0,80.7384,80.7594,80.7314,80.7384,74989.0
2017-12-01 11:30:00,115.4,115.4,115.34,115.38,78958.0,80.7384,80.7384,80.6964,80.7244,78958.0
2017-12-01 11:35:00,115.38,115.4,115.36,115.38,17512.0,80.7244,80.7384,80.7104,80.7244,17512.0
2017-12-01 11:40:00,115.39,115.41,115.39,115.4,6698.0,80.7314,80.7454,80.7314,80.7384,6698.0
2017-12-01 11:45:00,115.39,115.42,115.36,115.41,10090.0,80.7314,80.7524,80.7104,80.7454,10090.0
2017-12-01 11:50:00,115.4,115.44,115.36,115.41,12122.0,80.7384,80.7664,80.7104,80.7454,12122.0
2017-12-01 11:55:00,115.42,115.42,115.39,115.41,36521.0,80.7524,80.7524,80.7314,80.7454,36521.0
2017-12-01 12:00:00,115.43,115.49,115.43,115.47,26740.0,80.7594,80.8013,80.7594,80.7874,26740.0
2017-12-01 12:05:00,115.46,115.48,115.44,115.48,21217.0,80.7804,80.7943,80.7664,80.7943,21217.0
2017-12-01 12:10:00,115.49,115.49,115.42,115.44,28567.0,80.8013,80.8013,80.7524,80.7664,28567.0
2017-12-01 12:15:00,115.43,115.45,115.43,115.45,3624.0,80.7594,80.7734,80.7594,80.7734,3624.0
2017-12-01 12:20:00,115.45,115.46,115.43,115.46,14638.0,80.7734,80.7804,80.7594,80.7804,14638.0
2017-12-01 12:25:00,115.46,115.52,115.45,115.52,14075.0,80.7804,80.8223,80.7734,80.8223,14075.0
2017-12-01 12:30:00,115.52,115.52,115.46,115.48,8380.0,80.8223,80.8223,80.7804,80.7943,8380.0
2017-12-01 12:35:00,115.48,115.49,115.45,115.49,4379.0,80.7943,80.8013,80.7734,80.8013,4379.0
2017-12-01 12:40:00,115.49,115.53,115.49,115.53,18559.0,80.8013,80.8293,80.8013,80.8293,18559.0
2017-12-01 12:45:00,115.53,115.54,115.52,115.53,12607.0,80.8293,80.8363,80.8223,80.8293,12607.0
2017-12-01 12:50:00,115.54,115.55,115.51,115.54,24633.0,80.8363,80.8433,80.8153,80.8363,24633.0
2017-12-01 12:55:00,115.55,115.55,115.52,115.52,54156.0,80.8433,80.8433,80.8223,80.8223,54156.0
2017-12-01 13:00:00,115.52,115.52,115.49,115.51,19326.0,80.8223,80.8223,80.8013,80.8153,19326.0
2017-12-01 13:05:00,115.5,115.52,115.5,115.52,4393.0,80.8083,80.8223,80.8083,80.8223,4393.0
2017-12-01 13:10:00,115.52,115.52,115.49,115.51,5187.0,80.8223,80.8223,80.8013,80.8153,5187.0
2017-12-01 13:15:00,115.51,115.52,115.5,115.51,6594.0,80.8153,80.8223,80.8083,80.8153,6594.0
2017-12-01 13:20:00,115.51,115.53,115.51,115.52,7209.0,80.8153,80.8293,80.8153,80.8223,7209.0
2017-12-01 13:25:00,115.52,115.52,115.51,115.52,2931.0,80.8223,80.8223,80.8153,80.8223,2931.0
2017-12-01 13:30:00,115.51,115.52,115.42,115.44,247078.0,80.8153,80.8223,80.7524,80.7664,247078.0
2017-12-01 13:35:00,115.44,115.44,115.38,115.42,81733.0,80.7664,80.7664,80.7244,80.7524,81733.0
2017-12-01 13:40:00,115.42,115.43,115.39,115.42,5559.0,80.7524,80.7594,80.7314,80.7524,5559.0
2017-12-01 13:45:00,115.42,115.46,115.41,115.46,4673.0,80.7524,80.7804,80.7454,80.7804,4673.0
2017-12-01 13:50:00,115.46,115.47,115.45,115.47,4113.0,80.7804,80.7874,80.7734,80.7874,4113.0
2017-12-01 13:55:00,115.49,115.49,115.45,115.46,29183.0,80.8013,80.8013,80.7734,80.7804,29183.0
2017-12-01 14:00:00,115.46,115.5,115.46,115.49,10758.0,80.7804,80.8083,80.7804,80.8013,10758.0
2017-12-01 14:05:00,115.49,115.5,115.47,115.49,4895.0,80.8013,80.8083,80.7874,80.8013,4895.0
2017-12-01 14:10:00,115.49,115.5,115.46,115.46,7051.0,80.8013,80.8083,80.7804,80.7804,7051.0
2017-12-01 14:15:00,115.47,115.5,115.46,115.48,5308.0,80.7874,80.8083,80.7804,80.7943,5308.0
2017-12-01 14:20:00,115.48,115.48,115.45,115.46,7176.0,80.7943,80.7943,80.7734,80.7804,7176.0
2017-12-01 14:25:00,115.45,115.5,115.45,115.47,29025.0,80.7734,80.8083,80.7734,80.7874,29025.0
2017-12-01 14:30:00,115.48,115.49,115.43,115.43,15555.0,80.7943,80.8013,80.7594,80.7594,15555.0
2017-12-01 14:35:00,115.43,115.46,115.43,115.46,13389.0,80.7594,80.7804,80.7594,80.7804,13389.0
2017-12-01 14:40:00,115.45,115.46,115.45,115.46,14532.0,80.7734,80.7804,80.7734,80.7804,14532.0
2017-12-01 14:45:00,115.46,115.48,115.45,115.48,16729.0,80.7804,80.7943,80.7734,80.7943,16729.0
2017-12-01 14:50:00,115.48,115.49,115.47,115.47,10170.0,80.7943,80.8013,80.7874,80.7874,10170.0
2017-12-01 14:55:00,115.47,115.48,115.45,115.48,16939.0,80.7874,80.7943,80.7734,80.7943,16939.0
2017-12-01 15:00:00,115.48,115.48,115.43,115.45,21983.0,80.7943,80.7943,80.7594,80.7734,21983.0
2017-12-01 15:05:00,115.45,115.46,115.42,115.44,22443.0,80.7734,80.7804,80.7524,80.7664,22443.0
2017-12-01 15:10:00,115.44,115.46,115.43,115.44,15493.0,80.7664,80.7804,80.7594,80.7664,15493.0
2017-12-01 15:15:00,115.45,115.46,115.2,115.42,95477.0,80.7734,80.7804,80.5985,80.7524,95477.0
2017-12-01 15:20:00,115.41,115.46,115.4,115.46,20799.0,80.7454,80.7804,80.7384,80.7804,20799.0
2017-12-01 15:25:00,115.45,115.47,115.44,115.45,10804.0,80.7734,80.7874,80.7664,80.7734,10804.0
2017-12-01 15:30:00,115.45,115.46,115.39,115.4,17451.0,80.7734,80.7804,80.7314,80.7384,17451.0
2017-12-01 15:35:00,115.4,115.43,115.4,115.42,16817.0,80.7384,80.7594,80.7384,80.7524,16817.0
2017-12-01 15:40:00,115.42,115.46,115.41,115.44,30282.0,80.7524,80.7804,80.7454,80.7664,30282.0
2017-12-01 15:45:00,115.44,115.44,115.38,115.4,30541.0,80.7664,80.7664,80.7244,80.7384,30541.0
2017-12-01 15:50:00,115.4,115.58,115.4,115.44,123457.0,80.7384,80.8643,80.7384,80.7664,123457.0
2017-12-01 15:55:00,115.44,115.44,115.38,115.39,129957.0,80.7664,80.7664,80.7244,80.7314,129957.0
2017-12-04 09:30:00,115.44,115.49,115.34,115.38,49277.0,80.7664,80.8013,80.6964,80.7244,49277.0
2017-12-04 09:35:00,115.4,115.4,115.35,115.35,24627.0,80.7384,80.7384,80.7034,80.7034,24627.0
2017-12-04 09:40:00,115.37,115.38,115.34,115.37,27921.0,80.7174,80.7244,80.6964,80.7174,27921.0
2017-12-04 09:45:00,115.37,115.38,115.34,115.37,14340.0,80.7174,80.7244,80.6964,80.7174,14340.0
2017-12-04 09:50:00,115.37,115.38,115.35,115.38,24294.0,80.7174,80.7244,80.7034,80.7244,24294.0
2017-12-04 09:55:00,115.38,115.4,115.36,115.37,33838.0,80.7244,80.7384,80.7104,80.7174,33838.0
2017-12-04 10:00:00,115.39,115.41,115.39,115.41,32567.0,80.7314,80.7454,80.7314,80.7454,32567.0
2017-12-04 10:05:00,115.41,115.41,115.34,115.35,22235.0,80.7454,80.7454,80.6964,80.7034,22235.0
2017-12-04 10:10:00,115.36,115.4,115.36,115.4,8190.0,80.7104,80.7384,80.7104,80.7384,8190.0
2017-12-04 10:15:00,115.4,115.4,115.38,115.39,13292.0,80.7384,80.7384,80.7244,80.7314,13292.0
2017-12-04 10:20:00,115.38,115.39,115.36,115.37,13707.0,80.7244,80.7314,80.7104,80.7174,13707.0
2017-12-04 10:25:00,115.38,115.41,115.37,115.41,20070.0,80.7244,80.7454,80.7174,80.7454,20070.0
2017-12-04 10:30:00,115.41,115.41,115.4,115.41,4943.0,80.7454,80.7454,80.7384,80.7454,4943.0
2017-12-04 10:35:00,115.41,115.42,115.41,115.42,18178.0,80.7454,80.7524,80.7454,80.7524,18178.0
2017-12-04 10:40:00,115.42,115.42,115.38,115.4,439666.0,80.7524,80.7524,80.7244,80.7384,439666.0
2017-12-04 10:45:00,115.4,115.41,115.36,115.38,13065.0,80.7384,80.7454,80.7104,80.7244,13065.0
2017-12-04 10:50:00,115.38,115.4,115.38,115.39,7041.0,80.7244,80.7384,80.7244,80.7314,7041.0
2017-12-04 10:55:00,115.4,115.41,115.38,115.39,11989.0,80.7384,80.7454,80.7244,80.7314,11989.0
2017-12-04 11:00:00,115.4,115.41,115.39,115.41,24747.0,80.7384,80.7454,80.7314,80.7454,24747.0
2017-12-04 11:05:00,115.41,115.42,115.4,115.41,27448.0,80.7454,80.7524,80.7384,80.7454,27448.0
2017-12-04 11:10:00,115.41,115.42,115.4,115.42,20640.0,80.7454,80.7524,80.7384,80.7524,20640.0
2017-12-04 11:15:00,115.42,115.43,115.38,115.39,33314.0,80.7524,80.7594,80.7244,80.7314,33314.0
2017-12-04 11:20:00,115.39,115.43,115.39,115.43,17756.0,80.7314,80.7594,80.7314,80.7594,17756.0
2017-12-04 11:25:00,115.43,115.44,115.4,115.43,12251.0,80.7594,80.7664,80.7384,80.7594,12251.0
2017-12-04 11:30:00,115.43,115.43,115.42,115.43,5338.0,80.7594,80.7594,80.7524,80.7594,5338.0
2017-12-04 11:35:00,115.43,115.43,115.41,115.43,10353.0,80.7594,80.7594,80.7454,80.7594,10353.0
2017-12-04 11:40:00,115.43,115.43,115.38,115.4,14733.0,80.7594,80.7594,80.7244,80.7384,14733.0
2017-12-04 11:45:00,115.41,115.42,115.39,115.42,6150.0,80.7454,80.7524,80.7314,80.7524,6150.0
2017-12-04 11:50:00,115.42,115.43,115.42,115.43,5128.0,80.7524,80.7594,80.7524,80.7594,5128.0
2017-12-04 11:55:00,115.42,115.44,115.42,115.44,7874.0,80.7524,80.7664,80.7524,80.7664,7874.0
2017-12-04 12:00:00,115.43,115.44,115.42,115.43,6966.0,80.7594,80.7664,80.7524,80.7594,6966.0
2017-12-04 12:05:00,115.42,115.45,115.42,115.45,8293.0,80.7524,80.7734,80.7524,80.7734,8293.0
2017-12-04 12:10:00,115.45,115.48,115.44,115.48,22916.0,80.7734,80.7943,80.7664,80.7943,22916.0
2017-12-04 12:15:00,115.48,115.49,115.45,115.45,9177.0,80.7943,80.8013,80.7734,80.7734,9177.0
2017-12-04 12:20:00,115.47,115.48,115.46,115.48,4075.0,80.7874,80.7943,80.7804,80.7943,4075.0
2017-12-04 12:25:00,115.47,115.47,115.45,115.47,8953.0,80.7874,80.7874,80.7734,80.7874,8953.0
2017-12-04 12:30:00,115.46,115.47,115.45,115.47,17002.0,80.7804,80.7874,80.7734,80.7874,17002.0
2017-12-04 12:35:00,115.47,115.47,115.45,115.47,3687.0,80.7874,80.7874,80.7734,80.7874,3687.0
2017-12-04 12:40:00,115.48,115.48,115.45,115.48,10096.0,80.7943,80.7943,80.7734,80.7943,10096.0
2017-12-04 12:45:00,115.48,115.48,115.46,115.46,11053.0,80.7943,80.7943,80.7804,80.7804,11053.0
2017-12-04 12:50:00,115.47,115.48,115.45,115.45,17743.0,80.7874,80.7943,80.7734,80.7734,17743.0
2017-12-04 12:55:00,115.45,115.45,115.44,115.45,3357.0,80.7734,80.7734,80.7664,80.7734,3357.0
2017-12-04 13:00:00,115.45,115.45,115.44,115.45,7119.0,80.7734,80.7734,80.7664,80.7734,7119.0
2017-12-04 13:05:00,115.45,115.49,115.44,115.48,9279.0,80.7734,80.8013,80.7664,80.7943,9279.0
2017-12-04 13:10:00,115.48,115.49,115.46,115.46,29672.0,80.7943,80.8013,80.7804,80.7804,29672.0
2017-12-04 13:15:00,115.47,115.48,115.45,115.45,53837.0,80.7874,80.7943,80.7734,80.7734,53837.0
2017-12-04 13:20:00,115.47,115.49,115.46,115.48,26300.0,80.7874,80.8013,80.7804,80.7943,26300.0
2017-12-04 13:25:00,115.47,115.5,115.47,115.49,4692.0,80.7874,80.8083,80.7874,80.8013,4692.0
2017-12-04 13:30:00,115.5,115.5,115.46,115.48,12833.0,80.8083,80.8083,80.7804,80.7943,12833.0
2017-12-04 13:35:00,115.49,115.49,115.47,115.48,15960.0,80.8013,80.8013,80.7874,80.7943,15960.0
2017-12-04 13:40:00,115.49,115.5,115.47,115.5,23315.0,80.8013,80.8083,80.7874,80.8083,23315.0
2017-12-04 13:45:00,115.49,115.5,115.47,115.5,14247.0,80.8013,80.8083,80.7874,80.8083,14247.0
2017-12-04 13:50:00,115.5,115.51,115.49,115.51,12717.0,80.8083,80.8153,80.8013,80.8153,12717.0
2017-12-04 13:55:00,115.51,115.51,115.48,115.49,26268.0,80.8153,80.8153,80.7943,80.8013,26268.0
2017-12-04 14:00:00,115.48,115.51,115.48,115.49,16977.0,80.7943,80.8153,80.7943,80.8013,16977.0
2017-12-04 14:05:00,115.49,115.51,115.49,115.51,10904.0,80.8013,80.8153,80.8013,80.8153,10904.0
2017-12-04 14:10:00,115.51,115.51,115.5,115.51,13794.0,80.8153,80.8153,80.8083,80.8153,13794.0
2017-12-04 14:15:00,115.51,115.51,115.47,115.48,13312.0,80.8153,80.8153,80.7874,80.7943,13312.0
2017-12-04 14:20:00,115.49,115.5,115.47,115.48,14728.0,80.8013,80.8083,80.7874,80.7943,14728.0
2017-12-04 14:25:00,115.48,115.49,115.47,115.48,17546.0,80.7943,80.8013,80.7874,80.7943,17546.0
2017-12-04 14:30:00,115.48,115.49,115.45,115.46,11352.0,80.7943,80.8013,80.7734,80.7804,11352.0
2017-12-04 14:35:00,115.46,115.49,115.45,115.48,9119.0,80.7804,80.8013,80.7734,80.7943,9119.0
2017-12-04 14:40:00,115.48,115.5,115.47,115.47,11441.0,80.7943,80.8083,80.7874,80.7874,11441.0
2017-12-04 14:45:00,115.47,115.49,115.46,115.48,11924.0,80.7874,80.8013,80.7804,80.7943,11924.0
2017-12-04 14:50:00,115.49,115.49,115.45,115.48,11444.0,80.8013,80.8013,80.7734,80.7943,11444.0
2017-12-04 14:55:00,115.48,115.49,115.47,115.47,8799.0,80.7943,80.8013,80.7874,80.7874,8799.0
2017-12-04 15:00:00,115.46,115.47,115.45,115.47,11465.0,80.7804,80.7874,80.7734,80.7874,11465.0
2017-12-04 15:05:00,115.47,115.48,115.47,115.48,10030.0,80.7874,80.7943,80.7874,80.7943,10030.0
2017-12-04 15:10:00,115.48,115.49,115.47,115.47,18961.0,80.7943,80.8013,80.7874,80.7874,18961.0
2017-12-04 15:15:00,115.47,115.48,115.46,115.48,7035.0,80.7874,80.7943,80.7804,80.7943,7035.0
2017-12-04 15:20:00,115.48,115.48,115.46,115.47,43135.0,80.7943,80.7943,80.7804,80.7874,43135.0
2017-12-04 15:25:00,115.46,115.48,115.46,115.47,13700.0,80.7804,80.7943,80.7804,80.7874,13700.0
2017-12-04 15:30:00,115.48,115.48,115.45,115.48,16760.0,80.7943,80.7943,80.7734,80.7943,16760.0
2017-12-04 15:35:00,115.48,115.48,115.46,115.47,18935.0,80.7943,80.7943,80.7804,80.7874,18935.0
2017-12-04 15:40:00,115.47,115.48,115.46,115.48,19228.0,80.7874,80.7943,80.7804,80.7943,19228.0
2017-12-04 15:45:00,115.48,115.49,115.46,115.46,59848.0,80.7943,80.8013,80.7804,80.7804,59848.0
2017-12-04 15:50:00,115.47,115.51,115.46,115.51,63697.0,80.7874,80.8153,80.7804,80.8153,63697.0
2017-12-04 15:55:00,115.51,115.52,115.45,115.47,104750.0,80.8153,80.8223,80.7734,80.7874,104750.0
2017-12-05 09:30:00,115.59,115.63,115.57,115.57,30729.0,80.8713,80.8993,80.8573,80.8573,30729.0
2017-12-05 09:35:00,115.58,115.62,115.57,115.57,26874.0,80.8643,80.8923,80.8573,80.8573,26874.0
2017-12-05 09:40:00,115.56,115.56,115.52,115.52,3210.0,80.8503,80.8503,80.8223,80.8223,3210.0
2017-12-05 09:45:00,115.52,115.6,115.51,115.58,28746.0,80.8223,80.8783,80.8153,80.8643,28746.0
2017-12-05 09:50:00,115.58,115.59,115.54,115.54,7618.0,80.8643,80.8713,80.8363,80.8363,7618.0
2017-12-05 09:55:00,115.55,115.58,115.55,115.58,18082.0,80.8433,80.8643,80.8433,80.8643,18082.0
2017-12-05 10:00:00,115.58,115.59,115.56,115.56,17280.0,80.8643,80.8713,80.8503,80.8503,17280.0
2017-12-05 10:05:00,115.55,115.58,115.53,115.57,6677.0,80.8433,80.8643,80.8293,80.8573,6677.0
2017-12-05 10:10:00,115.59,115.6,115.59,115.6,3549.0,80.8713,80.8783,80.8713,80.8783,3549.0
2017-12-05 10:15:00,115.6,115.61,115.59,115.61,29159.0,80.8783,80.8853,80.8713,80.8853,29159.0
2017-12-05 10:20:00,115.61,115.62,115.6,115.61,8323.0,80.8853,80.8923,80.8783,80.8853,8323.0
2017-12-05 10:25:00,115.6,115.62,115.6,115.62,2100.0,80.8783,80.8923,80.8783,80.8923,2100.0
2017-12-05 10:30:00,115.62,115.62,115.6,115.6,5182.0,80.8923,80.8923,80.8783,80.8783,5182.0
2017-12-05 10:35:00,115.61,115.62,115.61,115.62,52949.0,80.8853,80.8923,80.8853,80.8923,52949.0
2017-12-05 10:40:00,115.61,115.62,115.61,115.62,27673.0,80.8853,80.8923,80.8853,80.8923,27673.0
2017-12-05 10:45:00,115.62,115.63,115.62,115.63,3563.0,80.8923,80.8993,80.8923,80.8993,3563.0
2017-12-05 10:50:00,115.63,115.65,115.62,115.65,28109.0,80.8993,80.9133,80.8923,80.9133,28109.0
2017-12-05 10:55:00,115.65,115.66,115.64,115.65,16372.0,80.9133,80.9203,80.9063,80.9133,16372.0
2017-12-05 11:00:00,115.64,115.65,115.61,115.64,26830.0,80.9063,80.9133,80.8853,80.9063,26830.0
2017-12-05 11:05:00,115.65,115.66,115.64,115.65,5181.0,80.9133,80.9203,80.9063,80.9133,5181.0
2017-12-05 11:10:00,115.65,115.66,115.65,115.66,7695.0,80.9133,80.9203,80.9133,80.9203,7695.0
2017-12-05 11:15:00,115.66,115.66,115.65,115.66,3651.0,80.9203,80.9203,80.9133,80.9203,3651.0
2017-12-05 11:20:00,115.66,115.66,115.65,115.66,3802.0,80.9203,80.9203,80.9133,80.9203,3802.0
2017-12-05 11:25:00,115.66,115.66,115.65,115.65,2073.0,80.9203,80.9203,80.9133,80.9133,2073.0
2017-12-05 11:30:00,115.65,115.66,115.63,115.63,6179.0,80.9133,80.9203,80.8993,80.8993,6179.0
2017-12-05 11:35:00,115.63,115.64,115.61,115.63,3500.0,80.8993,80.9063,80.8853,80.8993,3500.0
2017-12-05 11:40:00,115.63,115.66,115.62,115.66,7164.0,80.8993,80.9203,80.8923,80.9203,7164.0
2017-12-05 11:45:00,115.66,115.66,115.65,115.66,3775.0,80.9203,80.9203,80.9133,80.9203,3775.0
2017-12-05 11:50:00,115.66,115.67,115.65,115.66,9637.0,80.9203,80.9273,80.9133,80.9203,9637.0
2017-12-05 11:55:00,115.66,115.66,115.65,115.66,6198.0,80.9203,80.9203,80.9133,80.9203,6198.0
2017-12-05 12:00:00,115.66,115.66,115.63,115.63,4272.0,80.9203,80.9203,80.8993,80.8993,4272.0
2017-12-05 12:05:00,115.62,115.66,115.62,115.63,4350.0,80.8923,80.9203,80.8923,80.8993,4350.0
2017-12-05 12:10:00,115.62,115.67,115.62,115.67,17571.0,80.8923,80.9273,80.8923,80.9273,17571.0
2017-12-05 12:15:00,115.67,115.68,115.65,115.65,10901.0,80.9273,80.9343,80.9133,80.9133,10901.0
2017-12-05 12:20:00,115.67,115.69,115.65,115.66,4027.0,80.9273,80.9413,80.9133,80.9203,4027.0
2017-12-05 12:25:00,115.66,115.68,115.65,115.68,7642.0,80.9203,80.9343,80.9133,80.9343,7642.0
2017-12-05 12:30:00,115.68,115.69,115.67,115.68,10196.0,80.9343,80.9413,80.9273,80.9343,10196.0
2017-12-05 12:35:00,115.69,115.69,115.65,115.66,10483.0,80.9413,80.9413,80.9133,80.9203,10483.0
2017-12-05 12:40:00,115.66,115.67,115.66,115.67,2496.0,80.9203,80.9273,80.9203,80.9273,2496.0
2017-12-05 12:45:00,115.67,115.71,115.67,115.71,41348.0,80.9273,80.9553,80.9273,80.9553,41348.0
2017-12-05 12:50:00,115.71,115.72,115.68,115.68,20863.0,80.9553,80.9623,80.9343,80.9343,20863.0
2017-12-05 12:55:00,115.69,115.69,115.63,115.64,7183.0,80.9413,80.9413,80.8993,80.9063,7183.0
2017-12-05 13:00:00,115.64,115.67,115.63,115.63,9000.0,80.9063,80.9273,80.8993,80.8993,9000.0
2017-12-05 13:05:00,115.65,115.65,115.61,115.61,2776.0,80.9133,80.9133,80.8853,80.8853,2776.0
2017-12-05 13:10:00,115.61,115.63,115.61,115.63,6472.0,80.8853,80.8993,80.8853,80.8993,6472.0
2017-12-05 13:15:00,115.63,115.67,115.63,115.67,2897.0,80.8993,80.9273,80.8993,80.9273,2897.0
2017-12-05 13:20:00,115.67,115.68,115.66,115.67,2614.0,80.9273,80.9343,80.9203,80.9273,2614.0
2017-12-05 13:25:00,115.68,115.69,115.67,115.68,84220.0,80.9343,80.9413,80.9273,80.9343,84220.0
2017-12-05 13:30:00,115.68,115.68,115.67,115.68,18469.0,80.9343,80.9343,80.9273,80.9343,18469.0
2017-12-05 13:35:00,115.68,115.69,115.67,115.69,2794.0,80.9343,80.9413,80.9273,80.9413,2794.0
2017-12-05 13:40:00,115.69,115.7,115.68,115.7,19670.0,80.9413,80.9483,80.9343,80.9483,19670.0
2017-12-05 13:45:00,115.69,115.7,115.69,115.7,3409.0,80.9413,80.9483,80.9413,80.9483,3409.0
2017-12-05 13:50:00,115.7,115.7,115.69,115.7,2311.0,80.9483,80.9483,80.9413,80.9483,2311.0
2017-12-05 13:55:00,115.7,115.7,115.69,115.7,2142.0,80.9483,80.9483,80.9413,80.9483,2142.0
2017-12-05 14:00:00,115.69,115.7,115.68,115.68,7612.0,80.9413,80.9483,80.9343,80.9343,7612.0
2017-12-05 14:05:00,115.68,115.7,115.68,115.7,6621.0,80.9343,80.9483,80.9343,80.9483,6621.0
2017-12-05 14:10:00,115.7,115.7,115.67,115.7,56165.0,80.9483,80.9483,80.9273,80.9483,56165.0
2017-12-05 14:15:00,115.7,115.7,115.67,115.67,29753.0,80.9483,80.9483,80.9273,80.9273,29753.0
2017-12-05 14:20:00,115.68,115.68,115.64,115.65,4846.0,80.9343,80.9343,80.9063,80.9133,4846.0
2017-12-05 14:25:00,115.65,115.66,115.64,115.65,11516.0,80.9133,80.9203,80.9063,80.9133,11516.0
2017-12-05 14:30:00,115.65,115.65,115.64,115.65,6837.0,80.9133,80.9133,80.9063,80.9133,6837.0
2017-12-05 14:35:00,115.65,115.66,115.64,115.65,13028.0,80.9133,80.9203,80.9063,80.9133,13028.0
2017-12-05 14:40:00,115.65,115.65,115.6,115.61,5882.0,80.9133,80.9133,80.8783,80.8853,5882.0
2017-12-05 14:45:00,115.62,115.64,115.61,115.63,40918.0,80.8923,80.9063,80.8853,80.8993,40918.0
2017-12-05 14:50:00,115.64,115.65,115.63,115.64,7887.0,80.9063,80.9133,80.8993,80.9063,7887.0
2017-12-05 14:55:00,115.64,115.64,115.62,115.63,4989.0,80.9063,80.9063,80.8923,80.8993,4989.0
2017-12-05 15:00:00,115.64,115.64,115.61,115.64,4971.0,80.9063,80.9063,80.8853,80.9063,4971.0
2017-12-05 15:05:00,115.64,115.64,115.62,115.63,4301.0,80.9063,80.9063,80.8923,80.8993,4301.0
2017-12-05 15:10:00,115.64,115.64,115.63,115.64,2245.0,80.9063,80.9063,80.8993,80.9063,2245.0
2017-12-05 15:15:00,115.64,115.64,115.62,115.62,3351.0,80.9063,80.9063,80.8923,80.8923,3351.0
2017-12-05 15:20:00,115.63,115.65,115.62,115.65,4188.0,80.8993,80.9133,80.8923,80.9133,4188.0
2017-12-05 15:25:00,115.66,115.66,115.64,115.66,4819.0,80.9203,80.9203,80.9063,80.9203,4819.0
2017-12-05 15:30:00,115.66,115.66,115.65,115.66,3861.0,80.9203,80.9203,80.9133,80.9203,3861.0
2017-12-05 15:35:00,115.66,115.66,115.61,115.62,3800.0,80.9203,80.9203,80.8853,80.8923,3800.0
2017-12-05 15:40:00,115.62,115.62,115.6,115.61,4694.0,80.8923,80.8923,80.8783,80.8853,4694.0
2017-12-05 15:45:00,115.62,115.67,115.61,115.67,43160.0,80.8923,80.9273,80.8853,80.9273,43160.0
2017-12-05 15:50:00,115.67,115.67,115.64,115.64,18481.0,80.9273,80.9273,80.9063,80.9063,18481.0
2017-12-05 15:55:00,115.65,115.65,115.61,115.63,49596.0,80.9133,80.9133,80.8853,80.8993,49596.0
2017-12-06 09:30:00,115.75,115.79,115.68,115.77,9208.0,80.9833,81.0112,80.9343,80.9972,9208.0
2017-12-06 09:35:00,115.77,115.78,115.75,115.77,6393.0,80.9972,81.0042,80.9833,80.9972,6393.0
2017-12-06 09:40:00,115.77,115.78,115.74,115.75,11442.0,80.9972,81.0042,80.9763,80.9833,11442.0
2017-12-06 09:45:00,115.76,115.77,115.73,115.73,5275.0,80.9902,80.9972,80.9693,80.9693,5275.0
2017-12-06 09:50:00,115.73,115.75,115.69,115.69,10722.0,80.9693,80.9833,80.9413,80.9413,10722.0
2017-12-06 09:55:00,115.69,115.72,115.69,115.71,5000.0,80.9413,80.9623,80.9413,80.9553,5000.0
2017-12-06 10:00:00,115.71,115.74,115.71,115.73,12066.0,80.9553,80.9763,80.9553,80.9693,12066.0
2017-12-06 10:05:00,115.73,115.74,115.71,115.74,21950.0,80.9693,80.9763,80.9553,80.9763,21950.0
2017-12-06 10:10:00,115.73,115.75,115.7,115.75,16015.0,80.9693,80.9833,80.9483,80.9833,16015.0
2017-12-06 10:15:00,115.74,115.74,115.71,115.74,14802.0,80.9763,80.9763,80.9553,80.9763,14802.0
2017-12-06 10:20:00,115.74,115.74,115.71,115.73,5219.0,80.9763,80.9763,80.9553,80.9693,5219.0
2017-12-06 10:25:00,115.74,115.75,115.73,115.75,4115.0,80.9763,80.9833,80.9693,80.9833,4115.0
2017-12-06 10:30:00,115.76,115.78,115.74,115.77,11155.0,80.9902,81.0042,80.9763,80.9972,11155.0
2017-12-06 10:35:00,115.76,115.77,115.73,115.75,10783.0,80.9902,80.9972,80.9693,80.9833,10783.0
2017-12-06 10:40:00,115.74,115.77,115.74,115.77,3062.0,80.9763,80.9972,80.9763,80.9972,3062.0
2017-12-06 10:45:00,115.77,115.78,115.74,115.77,9690.0,80.9972,81.0042,80.9763,80.9972,9690.0
2017-12-06 10:50:00,115.78,115.78,115.74,115.75,8598.0,81.0042,81.0042,80.9763,80.9833,8598.0
2017-12-06 10:55:00,115.75,115.76,115.74,115.76,4642.0,80.9833,80.9902,80.9763,80.9902,4642.0
2017-12-06 11:00:00,115.76,115.78,115.75,115.77,5233.0,80.9902,81.0042,80.9833,80.9972,5233.0
2017-12-06 11:05:00,115.77,115.78,115.75,115.76,6162.0,80.9972,81.0042,80.9833,80.9902,6162.0
2017-12-06 11:10:00,115.77,115.77,115.74,115.74,7800.0,80.9972,80.9972,80.9763,80.9763,7800.0
2017-12-06 11:15:00,115.75,115.75,115.73,115.73,3000.0,80.9833,80.9833,80.9693,80.9693,3000.0
2017-12-06 11:20:00,115.72,115.75,115.72,115.73,4740.0,80.9623,80.9833,80.9623,80.9693,4740.0
2017-12-06 11:25:00,115.73,115.73,115.69,115.7,15699.0,80.9693,80.9693,80.9413,80.9483,15699.0
2017-12-06 11:30:00,115.7,115.7,115.67,115.69,12714.0,80.9483,80.9483,80.9273,80.9413,12714.0
2017-12-06 11:35:00,115.69,115.74,115.69,115.73,5104.0,80.9413,80.9763,80.9413,80.9693,5104.0
2017-12-06 11:40:00,115.76,115.76,115.71,115.71,12429.0,80.9902,80.9902,80.9553,80.9553,12429.0
2017-12-06 11:45:00,115.73,115.77,115.73,115.76,4072.0,80.9693,80.9972,80.9693,80.9902,4072.0
2017-12-06 11:50:00,115.77,115.77,115.71,115.71,12876.0,80.9972,80.9972,80.9553,80.9553,12876.0
2017-12-06 11:55:00,115.7,115.72,115.69,115.72,3480.0,80.9483,80.9623,80.9413,80.9623,3480.0
2017-12-06 12:00:00,115.72,115.76,115.72,115.75,2284.0,80.9623,80.9902,80.9623,80.9833,2284.0
2017-12-06 12:05:00,115.76,115.77,115.71,115.74,7126.0,80.9902,80.9972,80.9553,80.9763,7126.0
2017-12-06 12:10:00,115.74,115.77,115.73,115.73,8710.0,80.9763,80.9972,80.9693,80.9693,8710.0
2017-12-06 12:15:00,115.73,115.75,115.73,115.75,4234.0,80.9693,80.9833,80.9693,80.9833,4234.0
2017-12-06 12:20:00,115.75,115.75,115.74,115.75,6473.0,80.9833,80.9833,80.9763,80.9833,6473.0
2017-12-06 12:25:00,115.75,115.76,115.72,115.72,9205.0,80.9833,80.9902,80.9623,80.9623,9205.0
2017-12-06 12:30:00,115.72,115.75,115.72,115.73,14362.0,80.9623,80.9833,80.9623,80.9693,14362.0
2017-12-06 12:35:00,115.73,115.76,115.73,115.75,5360.0,80.9693,80.9902,80.9693,80.9833,5360.0
2017-12-06 12:40:00,115.75,115.76,115.73,115.73,5883.0,80.9833,80.9902,80.9693,80.9693,5883.0
2017-12-06 12:45:00,115.73,115.73,115.68,115.7,129027.0,80.9693,80.9693,80.9343,80.9483,129027.0
2017-12-06 12:50:00,115.7,115.7,115.69,115.7,7385.0,80.9483,80.9483,80.9413,80.9483,7385.0
2017-12-06 12:55:00,115.7,115.7,115.69,115.7,21797.0,80.9483,80.9483,80.9413,80.9483,21797.0
2017-12-06 13:00:00,115.7,115.73,115.69,115.73,21298.0,80.9483,80.9693,80.9413,80.9693,21298.0
2017-12-06 13:05:00,115.73,115.74,115.7,115.71,4391.0,80.9693,80.9763,80.9483,80.9553,4391.0
2017-12-06 13:10:00,115.71,115.72,115.7,115.7,8119.0,80.9553,80.9623,80.9483,80.9483,8119.0
2017-12-06 13:15:00,115.71,115.76,115.71,115.72,20264.0,80.9553,80.9902,80.9553,80.9623,20264.0
2017-12-06 13:20:00,115.72,115.72,115.69,115.72,24873.0,80.9623,80.9623,80.9413,80.9623,24873.0
2017-12-06 13:25:00,115.71,115.74,115.7,115.73,15836.0,80.9553,80.9763,80.9483,80.9693,15836.0
2017-12-06 13:30:00,115.74,115.75,115.72,115.74,5329.0,80.9763,80.9833,80.9623,80.9763,5329.0
2017-12-06 13:35:00,115.74,115.78,115.74,115.75,7668.0,80.9763,81.0042,80.9763,80.9833,7668.0
2017-12-06 13:40:00,115.75,115.81,115.75,115.8,61000.0,80.9833,81.0252,80.9833,81.0182,61000.0
2017-12-06 13:45:00,115.8,115.8,115.75,115.78,24845.0,81.0182,81.0182,80.9833,81.0042,24845.0
2017-12-06 13:50:00,115.79,115.81,115.76,115.8,7394.0,81.0112,81.0252,80.9902,81.0182,7394.0
2017-12-06 13:55:00,115.81,115.85,115.79,115.83,13386.0,81.0252,81.0532,81.0112,81.0392,13386.0
2017-12-06 14:00:00,115.84,115.85,115.78,115.84,22619.0,81.0462,81.0532,81.0042,81.0462,22619.0
2017-12-06 14:05:00,115.84,115.85,115.83,115.84,7977.0,81.0462,81.0532,81.0392,81.0462,7977.0
2017-12-06 14:10:00,115.83,115.83,115.8,115.8,19345.0,81.0392,81.0392,81.0182,81.0182,19345.0
2017-12-06 14:15:00,115.82,115.82,115.74,115.76,52619.0,81.0322,81.0322,80.9763,80.9902,52619.0
2017-12-06 14:20:00,115.77,115.77,115.73,115.76,36084.0,80.9972,80.9972,80.9693,80.9902,36084.0
2017-12-06 14:25:00,115.78,115.8,115.77,115.79,5477.0,81.0042,81.0182,80.9972,81.0112,5477.0
2017-12-06 14:30:00,115.78,115.79,115.76,115.78,9132.0,81.0042,81.0112,80.9902,81.0042,9132.0
2017-12-06 14:35:00,115.77,115.78,115.74,115.75,13653.0,80.9972,81.0042,80.9763,80.9833,13653.0
2017-12-06 14:40:00,115.76,115.77,115.75,115.75,9943.0,80.9902,80.9972,80.9833,80.9833,9943.0
2017-12-06 14:45:00,115.76,115.77,115.74,115.76,6177.0,80.9902,80.9972,80.9763,80.9902,6177.0
2017-12-06 14:50:00,115.76,115.8,115.75,115.8,7654.0,80.9902,81.0182,80.9833,81.0182,7654.0
2017-12-06 14:55:00,115.79,115.82,115.78,115.8,3873.0,81.0112,81.0322,81.0042,81.0182,3873.0
2017-12-06 15:00:00,115.81,115.83,115.78,115.79,5921.0,81.0252,81.0392,81.0042,81.0112,5921.0
2017-12-06 15:05:00,115.81,115.83,115.8,115.82,4654.0,81.0252,81.0392,81.0182,81.0322,4654.0
2017-12-06 15:10:00,115.82,115.83,115.79,115.82,9392.0,81.0322,81.0392,81.0112,81.0322,9392.0
2017-12-06 15:15:00,115.82,115.84,115.79,115.82,6844.0,81.0322,81.0462,81.0112,81.0322,6844.0
2017-12-06 15:20:00,115.84,115.84,115.79,115.82,8108.0,81.0462,81.0462,81.0112,81.0322,8108.0
2017-12-06 15:25:00,115.82,115.83,115.79,115.8,9849.0,81.0322,81.0392,81.0112,81.0182,9849.0
2017-12-06 15:30:00,115.8,115.82,115.79,115.79,8218.0,81.0182,81.0322,81.0112,81.0112,8218.0
2017-12-06 15:35:00,115.79,115.79,115.77,115.77,13910.0,81.0112,81.0112,80.9972,80.9972,13910.0
2017-12-06 15:40:00,115.77,115.77,115.75,115.75,19905.0,80.9972,80.9972,80.9833,80.9833,19905.0
2017-12-06 15:45:00,115.74,115.76,115.71,115.73,18815.0,80.9763,80.9902,80.9553,80.9693,18815.0
2017-12-06 15:50:00,115.74,115.85,115.74,115.78,62867.0,80.9763,81.0532,80.9763,81.0042,62867.0
2017-12-06 15:55:00,115.77,115.78,115.73,115.74,58623.0,80.9972,81.0042,80.9693,80.9763,58623.0
2017-12-07 09:30:00,115.65,115.65,115.52,115.52,10806.0,80.9133,80.9133,80.8223,80.8223,10806.0
2017-12-07 09:35:00,115.52,115.57,115.52,115.52,50975.0,80.8223,80.8573,80.8223,80.8223,50975.0
2017-12-07 09:40:00,115.53,115.53,115.51,115.53,4415.0,80.8293,80.8293,80.8153,80.8293,4415.0
2017-12-07 09:45:00,115.52,115.54,115.51,115.51,5290.0,80.8223,80.8363,80.8153,80.8153,5290.0
2017-12-07 09:50:00,115.51,115.53,115.51,115.53,16379.0,80.8153,80.8293,80.8153,80.8293,16379.0
2017-12-07 09:55:00,115.54,115.55,115.53,115.55,7122.0,80.8363,80.8433,80.8293,80.8433,7122.0
2017-12-07 10:00:00,115.55,115.56,115.53,115.54,28280.0,80.8433,80.8503,80.8293,80.8363,28280.0
2017-12-07 10:05:00,115.53,115.55,115.52,115.52,30982.0,80.8293,80.8433,80.8223,80.8223,30982.0
2017-12-07 10:10:00,115.53,115.55,115.52,115.55,8555.0,80.8293,80.8433,80.8223,80.8433,8555.0
2017-12-07 10:15:00,115.55,115.55,115.52,115.54,58000.0,80.8433,80.8433,80.8223,80.8363,58000.0
2017-12-07 10:20:00,115.53,115.53,115.5,115.51,30125.0,80.8293,80.8293,80.8083,80.8153,30125.0
2017-12-07 10:25:00,115.5,115.53,115.5,115.51,77087.0,80.8083,80.8293,80.8083,80.8153,77087.0
2017-12-07 10:30:00,115.51,115.54,115.51,115.54,9994.0,80.8153,80.8363,80.8153,80.8363,9994.0
2017-12-07 10:35:00,115.54,115.55,115.5,115.51,27401.0,80.8363,80.8433,80.8083,80.8153,27401.0
2017-12-07 10:40:00,115.52,115.55,115.51,115.54,17507.0,80.8223,80.8433,80.8153,80.8363,17507.0
2017-12-07 10:45:00,115.53,115.54,115.53,115.53,1575.0,80.8293,80.8363,80.8293,80.8293,1575.0
2017-12-07 10:50:00,115.54,115.55,115.51,115.53,21577.0,80.8363,80.8433,80.8153,80.8293,21577.0
2017-12-07 10:55:00,115.53,115.53,115.52,115.53,9085.0,80.8293,80.8293,80.8223,80.8293,9085.0
2017-12-07 11:00:00,115.53,115.53,115.52,115.53,4257.0,80.8293,80.8293,80.8223,80.8293,4257.0
2017-12-07 11:05:00,115.52,115.52,115.51,115.52,7365.0,80.8223,80.8223,80.8153,80.8223,7365.0
2017-12-07 11:10:00,115.52,115.56,115.52,115.56,33706.0,80.8223,80.8503,80.8223,80.8503,33706.0
2017-12-07 11:15:00,115.55,115.55,115.52,115.52,3669.0,80.8433,80.8433,80.8223,80.8223,3669.0
2017-12-07 11:20:00,115.53,115.54,115.52,115.52,9893.0,80.8293,80.8363,80.8223,80.8223,9893.0
2017-12-07 11:25:00,115.53,115.53,115.52,115.52,4995.0,80.8293,80.8293,80.8223,80.8223,4995.0
2017-12-07 11:30:00,115.53,115.58,115.53,115.58,12660.0,80.8293,80.8643,80.8293,80.8643,12660.0
2017-12-07 11:35:00,115.57,115.59,115.57,115.58,6125.0,80.8573,80.8713,80.8573,80.8643,6125.0
2017-12-07 11:40:00,115.58,115.62,115.58,115.62,39505.0,80.8643,80.8923,80.8643,80.8923,39505.0
2017-12-07 11:45:00,115.61,115.64,115.61,115.63,9630.0,80.8853,80.9063,80.8853,80.8993,9630.0
2017-12-07 11:50:00,115.63,115.65,115.62,115.65,6224.0,80.8993,80.9133,80.8923,80.9133,6224.0
2017-12-07 11:55:00,115.64,115.65,115.59,115.61,119713.0,80.9063,80.9133,80.8713,80.8853,119713.0
2017-12-07 12:00:00,115.6,115.62,115.59,115.62,3665.0,80.8783,80.8923,80.8713,80.8923,3665.0
2017-12-07 12:05:00,115.61,115.63,115.61,115.62,4642.0,80.8853,80.8993,80.8853,80.8923,4642.0
2017-12-07 12:10:00,115.61,115.62,115.57,115.57,5335.0,80.8853,80.8923,80.8573,80.8573,5335.0
2017-12-07 12:15:00,115.58,115.58,115.57,115.57,755.0,80.8643,80.8643,80.8573,80.8573,755.0
2017-12-07 12:20:00,115.59,115.59,115.57,115.59,2497.0,80.8713,80.8713,80.8573,80.8713,2497.0
2017-12-07 12:25:00,115.59,115.61,115.59,115.61,1278.0,80.8713,80.8853,80.8713,80.8853,1278.0
2017-12-07 12:30:00,115.6,115.61,115.6,115.61,1812.0,80.8783,80.8853,80.8783,80.8853,1812.0
2017-12-07 12:35:00,115.6,115.61,115.58,115.59,6505.0,80.8783,80.8853,80.8643,80.8713,6505.0
2017-12-07 12:40:00,115.58,115.59,115.58,115.59,2731.0,80.8643,80.8713,80.8643,80.8713,2731.0
2017-12-07 12:45:00,115.58,115.59,115.57,115.58,5307.0,80.8643,80.8713,80.8573,80.8643,5307.0
2017-12-07 12:50:00,115.57,115.58,115.55,115.55,2200.0,80.8573,80.8643,80.8433,80.8433,2200.0
2017-12-07 12:55:00,115.55,115.58,115.55,115.57,37128.0,80.8433,80.8643,80.8433,80.8573,37128.0
2017-12-07 13:00:00,115.56,115.57,115.55,115.55,2000.0,80.8503,80.8573,80.8433,80.8433,2000.0
2017-12-07 13:05:00,115.56,115.57,115.55,115.55,5644.0,80.8503,80.8573,80.8433,80.8433,5644.0
2017-12-07 13:10:00,115.56,115.59,115.56,115.59,12799.0,80.8503,80.8713,80.8503,80.8713,12799.0
2017-12-07 13:15:00,115.59,115.59,115.58,115.59,1007.0,80.8713,80.8713,80.8643,80.8713,1007.0
2017-12-07 13:20:00,115.58,115.59,115.57,115.58,9503.0,80.8643,80.8713,80.8573,80.8643,9503.0
2017-12-07 13:25:00,115.57,115.58,115.56,115.58,20975.0,80.8573,80.8643,80.8503,80.8643,20975.0
2017-12-07 13:30:00,115.58,115.59,115.58,115.59,10460.0,80.8643,80.8713,80.8643,80.8713,10460.0
2017-12-07 13:35:00,115.58,115.59,115.57,115.58,7338.0,80.8643,80.8713,80.8573,80.8643,7338.0
2017-12-07 13:40:00,115.57,115.57,115.54,115.54,12253.0,80.8573,80.8573,80.8363,80.8363,12253.0
2017-12-07 13:45:00,115.55,115.56,115.53,115.55,8663.0,80.8433,80.8503,80.8293,80.8433,8663.0
2017-12-07 13:50:00,115.56,115.58,115.55,115.57,9301.0,80.8503,80.8643,80.8433,80.8573,9301.0
2017-12-07 13:55:00,115.58,115.59,115.56,115.56,10376.0,80.8643,80.8713,80.8503,80.8503,10376.0
2017-12-07 14:00:00,115.56,115.57,115.53,115.56,14951.0,80.8503,80.8573,80.8293,80.8503,14951.0
2017-12-07 14:05:00,115.56,115.57,115.53,115.55,10461.0,80.8503,80.8573,80.8293,80.8433,10461.0
2017-12-07 14:10:00,115.55,115.55,115.52,115.53,13204.0,80.8433,80.8433,80.8223,80.8293,13204.0
2017-12-07 14:15:00,115.52,115.53,115.5,115.5,3848.0,80.8223,80.8293,80.8083,80.8083,3848.0
2017-12-07 14:20:00,115.5,115.52,115.5,115.5,7949.0,80.8083,80.8223,80.8083,80.8083,7949.0
2017-12-07 14:25:00,115.5,115.51,115.5,115.51,7942.0,80.8083,80.8153,80.8083,80.8153,7942.0
2017-12-07 14:30:00,115.51,115.51,115.48,115.48,11598.0,80.8153,80.8153,80.7943,80.7943,11598.0
2017-12-07 14:35:00,115.48,115.49,115.46,115.48,7200.0,80.7943,80.8013,80.7804,80.7943,7200.0
2017-12-07 14:40:00,115.47,115.48,115.46,115.47,2322.0,80.7874,80.7943,80.7804,80.7874,2322.0
2017-12-07 14:45:00,115.47,115.48,115.45,115.46,8743.0,80.7874,80.7943,80.7734,80.7804,8743.0
2017-12-07 14:50:00,115.45,115.45,115.43,115.43,2010.0,80.7734,80.7734,80.7594,80.7594,2010.0
2017-12-07 14:55:00,115.43,115.45,115.43,115.43,4250.0,80.7594,80.7734,80.7594,80.7594,4250.0
2017-12-07 15:00:00,115.43,115.44,115.41,115.42,54143.0,80.7594,80.7664,80.7454,80.7524,54143.0
2017-12-07 15:05:00,115.4,115.44,115.4,115.42,38376.0,80.7384,80.7664,80.7384,80.7524,38376.0
2017-12-07 15:10:00,115.41,115.44,115.4,115.43,5342.0,80.7454,80.7664,80.7384,80.7594,5342.0
2017-12-07 15:15:00,115.42,115.43,115.41,115.42,6602.0,80.7524,80.7594,80.7454,80.7524,6602.0
2017-12-07 15:20:00,115.42,115.44,115.41,115.42,5705.0,80.7524,80.7664,80.7454,80.7524,5705.0
2017-12-07 15:25:00,115.43,115.44,115.42,115.44,16005.0,80.7594,80.7664,80.7524,80.7664,16005.0
2017-12-07 15:30:00,115.44,115.44,115.41,115.43,11014.0,80.7664,80.7664,80.7454,80.7594,11014.0
2017-12-07 15:35:00,115.44,115.48,115.43,115.43,7108.0,80.7664,80.7943,80.7594,80.7594,7108.0
2017-12-07 15:40:00,115.44,115.45,115.43,115.45,32488.0,80.7664,80.7734,80.7594,80.7734,32488.0
2017-12-07 15:45:00,115.44,115.45,115.43,115.45,7425.0,80.7664,80.7734,80.7594,80.7734,7425.0
2017-12-07 15:50:00,115.48,115.65,115.45,115.51,96137.0,80.7943,80.9133,80.7734,80.8153,96137.0
2017-12-07 15:55:00,115.52,115.54,115.48,115.48,47336.0,80.8223,80.8363,80.7943,80.7943,47336.0
2017-12-08 09:30:00,115.59,115.69,115.53,115.61,44458.0,80.8713,80.9413,80.8293,80.8853,44458.0
2017-12-08 09:35:00,115.6,115.62,115.57,115.59,13538.0,80.8783,80.8923,80.8573,80.8713,13538.0
2017-12-08 09:40:00,115.6,115.6,115.53,115.56,17044.0,80.8783,80.8783,80.8293,80.8503,17044.0
2017-12-08 09:45:00,115.55,115.55,115.54,115.54,7092.0,80.8433,80.8433,80.8363,80.8363,7092.0
2017-12-08 09:50:00,115.55,115.55,115.45,115.5,17761.0,80.8433,80.8433,80.7734,80.8083,17761.0
2017-12-08 09:55:00,115.5,115.5,115.45,115.46,4516.0,80.8083,80.8083,80.7734,80.7804,4516.0
2017-12-08 10:00:00,115.46,115.5,115.44,115.44,9364.0,80.7804,80.8083,80.7664,80.7664,9364.0
2017-12-08 10:05:00,115.44,115.45,115.42,115.44,15569.0,80.7664,80.7734,80.7524,80.7664,15569.0
2017-12-08 10:10:00,115.43,115.44,115.42,115.44,26155.0,80.7594,80.7664,80.7524,80.7664,26155.0
2017-12-08 10:15:00,115.44,115.48,115.43,115.47,8105.0,80.7664,80.7943,80.7594,80.7874,8105.0
2017-12-08 10:20:00,115.47,115.48,115.44,115.45,15199.0,80.7874,80.7943,80.7664,80.7734,15199.0
2017-12-08 10:25:00,115.45,115.45,115.42,115.43,12421.0,80.7734,80.7734,80.7524,80.7594,12421.0
2017-12-08 10:30:00,115.43,115.43,115.42,115.43,7108.0,80.7594,80.7594,80.7524,80.7594,7108.0
2017-12-08 10:35:00,115.43,115.45,115.43,115.44,2890.0,80.7594,80.7734,80.7594,80.7664,2890.0
2017-12-08 10:40:00,115.45,115.45,115.41,115.41,11607.0,80.7734,80.7734,80.7454,80.7454,11607.0
2017-12-08 10:45:00,115.42,115.45,115.41,115.45,4779.0,80.7524,80.7734,80.7454,80.7734,4779.0
2017-12-08 10:50:00,115.45,115.47,115.44,115.47,7641.0,80.7734,80.7874,80.7664,80.7874,7641.0
2017-12-08 10:55:00,115.46,115.47,115.44,115.45,10657.0,80.7804,80.7874,80.7664,80.7734,10657.0
2017-12-08 11:00:00,115.45,115.46,115.45,115.46,2881.0,80.7734,80.7804,80.7734,80.7804,2881.0
2017-12-08 11:05:00,115.45,115.48,115.45,115.47,5047.0,80.7734,80.7943,80.7734,80.7874,5047.0
2017-12-08 11:10:00,115.47,115.5,115.47,115.5,10928.0,80.7874,80.8083,80.7874,80.8083,10928.0
2017-12-08 11:15:00,115.5,115.5,115.46,115.49,34748.0,80.8083,80.8083,80.7804,80.8013,34748.0
2017-12-08 11:20:00,115.49,115.49,115.46,115.46,12398.0,80.8013,80.8013,80.7804,80.7804,12398.0
2017-12-08 11:25:00,115.47,115.47,115.46,115.47,6352.0,80.7874,80.7874,80.7804,80.7874,6352.0
2017-12-08 11:30:00,115.47,115.47,115.44,115.45,3678.0,80.7874,80.7874,80.7664,80.7734,3678.0
2017-12-08 11:35:00,115.44,115.45,115.44,115.45,2685.0,80.7664,80.7734,80.7664,80.7734,2685.0
2017-12-08 11:40:00,115.45,115.48,115.44,115.47,4959.0,80.7734,80.7943,80.7664,80.7874,4959.0
2017-12-08 11:45:00,115.47,115.49,115.47,115.49,19979.0,80.7874,80.8013,80.7874,80.8013,19979.0
2017-12-08 11:50:00,115.48,115.49,115.46,115.47,48999.0,80.7943,80.8013,80.7804,80.7874,48999.0
2017-12-08 11:55:00,115.46,115.49,115.46,115.47,5713.0,80.7804,80.8013,80.7804,80.7874,5713.0
2017-12-08 12:00:00,115.47,115.53,115.46,115.52,13124.0,80.7874,80.8293,80.7804,80.8223,13124.0
2017-12-08 12:05:00,115.53,115.57,115.53,115.57,17872.0,80.8293,80.8573,80.8293,80.8573,17872.0
2017-12-08 12:10:00,115.57,115.6,115.56,115.58,10126.0,80.8573,80.8783,80.8503,80.8643,10126.0
2017-12-08 12:15:00,115.58,115.61,115.56,115.61,27945.0,80.8643,80.8853,80.8503,80.8853,27945.0
2017-12-08 12:20:00,115.6,115.62,115.6,115.62,19578.0,80.8783,80.8923,80.8783,80.8923,19578.0
2017-12-08 12:25:00,115.62,115.64,115.61,115.64,38728.0,80.8923,80.9063,80.8853,80.9063,38728.0
2017-12-08 12:30:00,115.64,115.64,115.62,115.63,54985.0,80.9063,80.9063,80.8923,80.8993,54985.0
2017-12-08 12:35:00,115.63,115.63,115.58,115.6,143406.0,80.8993,80.8993,80.8643,80.8783,143406.0
2017-12-08 12:40:00,115.6,115.61,115.57,115.6,18798.0,80.8783,80.8853,80.8573,80.8783,18798.0
2017-12-08 12:45:00,115.61,115.62,115.6,115.6,7398.0,80.8853,80.8923,80.8783,80.8783,7398.0
2017-12-08 12:50:00,115.61,115.61,115.57,115.59,8909.0,80.8853,80.8853,80.8573,80.8713,8909.0
2017-12-08 12:55:00,115.6,115.61,115.59,115.59,12800.0,80.8783,80.8853,80.8713,80.8713,12800.0
2017-12-08 13:00:00,115.6,115.61,115.57,115.61,8699.0,80.8783,80.8853,80.8573,80.8853,8699.0
2017-12-08 13:05:00,115.61,115.62,115.6,115.6,8721.0,80.8853,80.8923,80.8783,80.8783,8721.0
2017-12-08 13:10:00,115.61,115.61,115.57,115.58,4575.0,80.8853,80.8853,80.8573,80.8643,4575.0
2017-12-08 13:15:00,115.59,115.6,115.59,115.59,2900.0,80.8713,80.8783,80.8713,80.8713,2900.0
2017-12-08 13:20:00,115.59,115.6,115.58,115.58,2857.0,80.8713,80.8783,80.8643,80.8643,2857.0
2017-12-08 13:25:00,115.59,115.59,115.55,115.56,7754.0,80.8713,80.8713,80.8433,80.8503,7754.0
2017-12-08 13:30:00,115.56,115.57,115.56,115.57,11493.0,80.8503,80.8573,80.8503,80.8573,11493.0
2017-12-08 13:35:00,115.56,115.57,115.56,115.57,925.0,80.8503,80.8573,80.8503,80.8573,925.0
2017-12-08 13:40:00,115.57,115.57,115.56,115.57,2234.0,80.8573,80.8573,80.8503,80.8573,2234.0
2017-12-08 13:45:00,115.57,115.57,115.53,115.55,14725.0,80.8573,80.8573,80.8293,80.8433,14725.0
2017-12-08 13:50:00,115.55,115.56,115.54,115.56,2922.0,80.8433,80.8503,80.8363,80.8503,2922.0
2017-12-08 13:55:00,115.56,115.56,115.55,115.55,2249.0,80.8503,80.8503,80.8433,80.8433,2249.0
2017-12-08 14:00:00,115.55,115.56,115.52,115.52,20248.0,80.8433,80.8503,80.8223,80.8223,20248.0
2017-12-08 14:05:00,115.53,115.54,115.52,115.54,6050.0,80.8293,80.8363,80.8223,80.8363,6050.0
2017-12-08 14:10:00,115.54,115.54,115.5,115.51,10499.0,80.8363,80.8363,80.8083,80.8153,10499.0
2017-12-08 14:15:00,115.51,115.52,115.5,115.51,69120.0,80.8153,80.8223,80.8083,80.8153,69120.0
2017-12-08 14:20:00,115.51,115.51,115.49,115.5,3612.0,80.8153,80.8153,80.8013,80.8083,3612.0
2017-12-08 14:25:00,115.49,115.52,115.49,115.5,7408.0,80.8013,80.8223,80.8013,80.8083,7408.0
2017-12-08 14:30:00,115.51,115.51,115.5,115.51,2066.0,80.8153,80.8153,80.8083,80.8153,2066.0
2017-12-08 14:35:00,115.5,115.51,115.49,115.5,13992.0,80.8083,80.8153,80.8013,80.8083,13992.0
2017-12-08 14:40:00,115.5,115.5,115.49,115.5,4885.0,80.8083,80.8083,80.8013,80.8083,4885.0
2017-12-08 14:45:00,115.5,115.5,115.48,115.48,3377.0,80.8083,80.8083,80.7943,80.7943,3377.0
2017-12-08 14:50:00,115.48,115.49,115.48,115.48,4837.0,80.7943,80.8013,80.7943,80.7943,4837.0
2017-12-08 14:55:00,115.48,115.49,115.47,115.47,6830.0,80.7943,80.8013,80.7874,80.7874,6830.0
2017-12-08 15:00:00,115.48,115.5,115.47,115.49,13356.0,80.7943,80.8083,80.7874,80.8013,13356.0
2017-12-08 15:05:00,115.49,115.5,115.48,115.49,8027.0,80.8013,80.8083,80.7943,80.8013,8027.0
2017-12-08 15:10:00,115.49,115.5,115.49,115.5,4798.0,80.8013,80.8083,80.8013,80.8083,4798.0
2017-12-08 15:15:00,115.5,115.5,115.48,115.48,4856.0,80.8083,80.8083,80.7943,80.7943,4856.0
2017-12-08 15:20:00,115.48,115.49,115.48,115.49,2849.0,80.7943,80.8013,80.7943,80.8013,2849.0
2017-12-08 15:25:00,115.48,115.5,115.48,115.5,7741.0,80.7943,80.8083,80.7943,80.8083,7741.0
2017-12-08 15:30:00,115.5,115.52,115.49,115.52,27305.0,80.8083,80.8223,80.8013,80.8223,27305.0
2017-12-08 15:35:00,115.52,115.52,115.51,115.52,3000.0,80.8223,80.8223,80.8153,80.8223,3000.0
2017-12-08 15:40:00,115.52,115.52,115.5,115.5,6082.0,80.8223,80.8223,80.8083,80.8083,6082.0
2017-12-08 15:45:00,115.5,115.5,115.48,115.48,7562.0,80.8083,80.8083,80.7943,80.7943,7562.0
2017-12-08 15:50:00,115.48,115.53,115.48,115.53,35869.0,80.7943,80.8293,80.7943,80.8293,35869.0
2017-12-08 15:55:00,115.52,115.55,115.5,115.55,24801.0,80.8223,80.8433,80.8083,80.8433,24801.0
2017-12-11 09:30:00,115.62,115.65,115.57,115.64,41198.0,80.8923,80.9133,80.8573,80.9063,41198.0
2017-12-11 09:35:00,115.65,115.65,115.59,115.59,47214.0,80.9133,80.9133,80.8713,80.8713,47214.0
2017-12-11 09:40:00,115.6,115.62,115.59,115.62,13068.0,80.8783,80.8923,80.8713,80.8923,13068.0
2017-12-11 09:45:00,115.63,115.65,115.59,115.61,85765.0,80.8993,80.9133,80.8713,80.8853,85765.0
2017-12-11 09:50:00,115.62,115.63,115.6,115.63,9400.0,80.8923,80.8993,80.8783,80.8993,9400.0
2017-12-11 09:55:00,115.62,115.62,115.59,115.59,20932.0,80.8923,80.8923,80.8713,80.8713,20932.0
2017-12-11 10:00:00,115.6,115.63,115.6,115.63,30759.0,80.8783,80.8993,80.8783,80.8993,30759.0
2017-12-11 10:05:00,115.63,115.66,115.62,115.62,20667.0,80.8993,80.9203,80.8923,80.8923,20667.0
2017-12-11 10:10:00,115.64,115.65,115.62,115.64,12902.0,80.9063,80.9133,80.8923,80.9063,12902.0
2017-12-11 10:15:00,115.64,115.66,115.63,115.63,10443.0,80.9063,80.9203,80.8993,80.8993,10443.0
2017-12-11 10:20:00,115.64,115.68,115.64,115.67,7724.0,80.9063,80.9343,80.9063,80.9273,7724.0
2017-12-11 10:25:00,115.66,115.68,115.62,115.65,36072.0,80.9203,80.9343,80.8923,80.9133,36072.0
2017-12-11 10:30:00,115.66,115.66,115.63,115.63,7339.0,80.9203,80.9203,80.8993,80.8993,7339.0
2017-12-11 10:35:00,115.63,115.68,115.63,115.68,13732.0,80.8993,80.9343,80.8993,80.9343,13732.0
2017-12-11 10:40:00,115.67,115.68,115.66,115.67,9982.0,80.9273,80.9343,80.9203,80.9273,9982.0
2017-12-11 10:45:00,115.67,115.67,115.63,115.65,22727.0,80.9273,80.9273,80.8993,80.9133,22727.0
2017-12-11 10:50:00,115.64,115.68,115.64,115.68,82754.0,80.9063,80.9343,80.9063,80.9343,82754.0
2017-12-11 10:55:00,115.69,115.7,115.65,115.66,11791.0,80.9413,80.9483,80.9133,80.9203,11791.0
2017-12-11 11:00:00,115.66,115.7,115.66,115.68,7265.0,80.9203,80.9483,80.9203,80.9343,7265.0
2017-12-11 11:05:00,115.68,115.7,115.65,115.68,8551.0,80.9343,80.9483,80.9133,80.9343,8551.0
2017-12-11 11:10:00,115.67,115.7,115.65,115.69,9678.0,80.9273,80.9483,80.9133,80.9413,9678.0
2017-12-11 11:15:00,115.69,115.7,115.64,115.65,15396.0,80.9413,80.9483,80.9063,80.9133,15396.0
2017-12-11 11:20:00,115.64,115.65,115.62,115.62,20866.0,80.9063,80.9133,80.8923,80.8923,20866.0
2017-12-11 11:25:00,115.64,115.64,115.61,115.63,10351.0,80.9063,80.9063,80.8853,80.8993,10351.0
2017-12-11 11:30:00,115.63,115.65,115.63,115.65,12007.0,80.8993,80.9133,80.8993,80.9133,12007.0
2017-12-11 11:35:00,115.64,115.65,115.63,115.65,12151.0,80.9063,80.9133,80.8993,80.9133,12151.0
2017-12-11 11:40:00,115.64,115.65,115.64,115.65,6528.0,80.9063,80.9133,80.9063,80.9133,6528.0
2017-12-11 11:45:00,115.64,115.65,115.64,115.65,5029.0,80.9063,80.9133,80.9063,80.9133,5029.0
2017-12-11 11:50:00,115.65,115.65,115.63,115.65,9062.0,80.9133,80.9133,80.8993,80.9133,9062.0
2017-12-11 11:55:00,115.65,115.65,115.64,115.65,1625.0,80.9133,80.9133,80.9063,80.9133,1625.0
2017-12-11 12:00:00,115.65,115.66,115.63,115.65,35344.0,80.9133,80.9203,80.8993,80.9133,35344.0
2017-12-11 12:05:00,115.65,115.66,115.62,115.66,49829.0,80.9133,80.9203,80.8923,80.9203,49829.0
2017-12-11 12:10:00,115.66,115.66,115.63,115.64,80314.0,80.9203,80.9203,80.8993,80.9063,80314.0
2017-12-11 12:15:00,115.65,115.65,115.63,115.64,4817.0,80.9133,80.9133,80.8993,80.9063,4817.0
2017-12-11 12:20:00,115.64,115.64,115.61,115.62,4712.0,80.9063,80.9063,80.8853,80.8923,4712.0
2017-12-11 12:25:00,115.62,115.63,115.61,115.62,6471.0,80.8923,80.8993,80.8853,80.8923,6471.0
2017-12-11 12:30:00,115.62,115.64,115.62,115.63,4288.0,80.8923,80.9063,80.8923,80.8993,4288.0
2017-12-11 12:35:00,115.64,115.64,115.62,115.64,5114.0,80.9063,80.9063,80.8923,80.9063,5114.0
2017-12-11 12:40:00,115.64,115.64,115.61,115.64,15755.0,80.9063,80.9063,80.8853,80.9063,15755.0
2017-12-11 12:45:00,115.64,115.64,115.6,115.61,30146.0,80.9063,80.9063,80.8783,80.8853,30146.0
2017-12-11 12:50:00,115.62,115.62,115.59,115.62,21088.0,80.8923,80.8923,80.8713,80.8923,21088.0
2017-12-11 12:55:00,115.62,115.62,115.59,115.59,13200.0,80.8923,80.8923,80.8713,80.8713,13200.0
2017-12-11 13:00:00,115.59,115.6,115.57,115.57,19707.0,80.8713,80.8783,80.8573,80.8573,19707.0
2017-12-11 13:05:00,115.58,115.58,115.55,115.56,13834.0,80.8643,80.8643,80.8433,80.8503,13834.0
2017-12-11 13:10:00,115.56,115.57,115.55,115.56,11783.0,80.8503,80.8573,80.8433,80.8503,11783.0
2017-12-11 13:15:00,115.56,115.57,115.55,115.57,7892.0,80.8503,80.8573,80.8433,80.8573,7892.0
2017-12-11 13:20:00,115.57,115.57,115.55,115.57,9080.0,80.8573,80.8573,80.8433,80.8573,9080.0
2017-12-11 13:25:00,115.57,115.57,115.54,115.55,17084.0,80.8573,80.8573,80.8363,80.8433,17084.0
2017-12-11 13:30:00,115.54,115.55,115.54,115.55,1441.0,80.8363,80.8433,80.8363,80.8433,1441.0
2017-12-11 13:35:00,115.55,115.55,115.52,115.53,22786.0,80.8433,80.8433,80.8223,80.8293,22786.0
2017-12-11 13:40:00,115.53,115.53,115.52,115.53,6521.0,80.8293,80.8293,80.8223,80.8293,6521.0
2017-12-11 13:45:00,115.52,115.57,115.52,115.55,9574.0,80.8223,80.8573,80.8223,80.8433,9574.0
2017-12-11 13:50:00,115.55,115.58,115.55,115.58,12377.0,80.8433,80.8643,80.8433,80.8643,12377.0
2017-12-11 13:55:00,115.57,115.6,115.56,115.58,5249.0,80.8573,80.8783,80.8503,80.8643,5249.0
2017-12-11 14:00:00,115.59,115.6,115.54,115.55,12721.0,80.8713,80.8783,80.8363,80.8433,12721.0
2017-12-11 14:05:00,115.54,115.58,115.53,115.54,5394.0,80.8363,80.8643,80.8293,80.8363,5394.0
2017-12-11 14:10:00,115.56,115.58,115.55,115.57,6277.0,80.8503,80.8643,80.8433,80.8573,6277.0
2017-12-11 14:15:00,115.58,115.6,115.57,115.58,6867.0,80.8643,80.8783,80.8573,80.8643,6867.0
2017-12-11 14:20:00,115.58,115.59,115.56,115.57,10596.0,80.8643,80.8713,80.8503,80.8573,10596.0
2017-12-11 14:25:00,115.56,115.57,115.54,115.57,12455.0,80.8503,80.8573,80.8363,80.8573,12455.0
2017-12-11 14:30:00,115.55,115.56,115.51,115.52,21502.0,80.8433,80.8503,80.8153,80.8223,21502.0
2017-12-11 14:35:00,115.54,115.56,115.51,115.53,19854.0,80.8363,80.8503,80.8153,80.8293,19854.0
2017-12-11 14:40:00,115.52,115.54,115.51,115.54,16219.0,80.8223,80.8363,80.8153,80.8363,16219.0
2017-12-11 14:45:00,115.53,115.54,115.49,115.51,18287.0,80.8293,80.8363,80.8013,80.8153,18287.0
2017-12-11 14:50:00,115.5,115.52,115.49,115.51,16186.0,80.8083,80.8223,80.8013,80.8153,16186.0
2017-12-11 14:55:00,115.49,115.52,115.49,115.51,17943.0,80.8013,80.8223,80.8013,80.8153,17943.0
2017-12-11 15:00:00,115.52,115.53,115.49,115.49,18844.0,80.8223,80.8293,80.8013,80.8013,18844.0
2017-12-11 15:05:00,115.5,115.52,115.49,115.5,13854.0,80.8083,80.8223,80.8013,80.8083,13854.0
2017-12-11 15:10:00,115.51,115.52,115.49,115.51,23332.0,80.8153,80.8223,80.8013,80.8153,23332.0
2017-12-11 15:15:00,115.51,115.51,115.48,115.49,16174.0,80.8153,80.8153,80.7943,80.8013,16174.0
2017-12-11 15:20:00,115.51,115.51,115.47,115.48,21250.0,80.8153,80.8153,80.7874,80.7943,21250.0
2017-12-11 15:25:00,115.49,115.5,115.46,115.48,18632.0,80.8013,80.8083,80.7804,80.7943,18632.0
2017-12-11 15:30:00,115.47,115.49,115.46,115.47,19590.0,80.7874,80.8013,80.7804,80.7874,19590.0
2017-12-11 15:35:00,115.48,115.54,115.46,115.54,31578.0,80.7943,80.8363,80.7804,80.8363,31578.0
2017-12-11 15:40:00,115.53,115.53,115.46,115.52,20230.0,80.8293,80.8293,80.7804,80.8223,20230.0
2017-12-11 15:45:00,115.5,115.51,115.46,115.49,31791.0,80.8083,80.8153,80.7804,80.8013,31791.0
2017-12-11 15:50:00,115.49,115.52,115.46,115.48,40209.0,80.8013,80.8223,80.7804,80.7943,40209.0
2017-12-11 15:55:00,115.48,115.51,115.45,115.46,102997.0,80.7943,80.8153,80.7734,80.7804,102997.0
2017-12-12 09:30:00,115.47,115.53,115.41,115.47,47758.0,80.7874,80.8293,80.7454,80.7874,47758.0
2017-12-12 09:35:00,115.46,115.46,115.45,115.45,4240.0,80.7804,80.7804,80.7734,80.7734,4240.0
2017-12-12 09:40:00,115.46,115.48,115.46,115.46,2535.0,80.7804,80.7943,80.7804,80.7804,2535.0
2017-12-12 09:45:00,115.46,115.48,115.43,115.45,12407.0,80.7804,80.7943,80.7594,80.7734,12407.0
2017-12-12 09:50:00,115.46,115.46,115.43,115.46,9669.0,80.7804,80.7804,80.7594,80.7804,9669.0
2017-12-12 09:55:00,115.46,115.46,115.42,115.43,9017.0,80.7804,80.7804,80.7524,80.7594,9017.0
2017-12-12 10:00:00,115.43,115.44,115.41,115.43,13271.0,80.7594,80.7664,80.7454,80.7594,13271.0
2017-12-12 10:05:00,115.43,115.44,115.41,115.42,29403.0,80.7594,80.7664,80.7454,80.7524,29403.0
2017-12-12 10:10:00,115.42,115.44,115.4,115.4,13266.0,80.7524,80.7664,80.7384,80.7384,13266.0
2017-12-12 10:15:00,115.42,115.42,115.4,115.4,2135.0,80.7524,80.7524,80.7384,80.7384,2135.0
2017-12-12 10:20:00,115.42,115.42,115.4,115.4,4300.0,80.7524,80.7524,80.7384,80.7384,4300.0
2017-12-12 10:25:00,115.42,115.42,115.39,115.39,11176.0,80.7524,80.7524,80.7314,80.7314,11176.0
2017-12-12 10:30:00,115.39,115.4,115.39,115.4,9500.0,80.7314,80.7384,80.7314,80.7384,9500.0
2017-12-12 10:35:00,115.4,115.4,115.38,115.39,12049.0,80.7384,80.7384,80.7244,80.7314,12049.0
2017-12-12 10:40:00,115.39,115.39,115.38,115.38,1827.0,80.7314,80.7314,80.7244,80.7244,1827.0
2017-12-12 10:45:00,115.39,115.4,115.38,115.4,4907.0,80.7314,80.7384,80.7244,80.7384,4907.0
2017-12-12 10:50:00,115.39,115.4,115.39,115.4,2635.0,80.7314,80.7384,80.7314,80.7384,2635.0
2017-12-12 10:55:00,115.4,115.4,115.39,115.4,4369.0,80.7384,80.7384,80.7314,80.7384,4369.0
2017-12-12 11:00:00,115.39,115.43,115.39,115.39,11087.0,80.7314,80.7594,80.7314,80.7314,11087.0
2017-12-12 11:05:00,115.4,115.41,115.39,115.4,2996.0,80.7384,80.7454,80.7314,80.7384,2996.0
2017-12-12 11:10:00,115.4,115.41,115.39,115.39,119387.0,80.7384,80.7454,80.7314,80.7314,119387.0
2017-12-12 11:15:00,115.39,115.39,115.37,115.38,6274.0,80.7314,80.7314,80.7174,80.7244,6274.0
2017-12-12 11:20:00,115.38,115.39,115.37,115.38,4336.0,80.7244,80.7314,80.7174,80.7244,4336.0
2017-12-12 11:25:00,115.39,115.39,115.38,115.39,2705.0,80.7314,80.7314,80.7244,80.7314,2705.0
2017-12-12 11:30:00,115.39,115.39,115.37,115.37,4469.0,80.7314,80.7314,80.7174,80.7174,4469.0
2017-12-12 11:35:00,115.37,115.38,115.36,115.37,6302.0,80.7174,80.7244,80.7104,80.7174,6302.0
2017-12-12 11:40:00,115.38,115.38,115.36,115.38,2200.0,80.7244,80.7244,80.7104,80.7244,2200.0
2017-12-12 11:45:00,115.37,115.37,115.36,115.37,1300.0,80.7174,80.7174,80.7104,80.7174,1300.0
2017-12-12 11:50:00,115.36,115.37,115.34,115.34,3250.0,80.7104,80.7174,80.6964,80.6964,3250.0
2017-12-12 11:55:00,115.35,115.36,115.34,115.35,3216.0,80.7034,80.7104,80.6964,80.7034,3216.0
2017-12-12 12:00:00,115.35,115.35,115.33,115.34,5479.0,80.7034,80.7034,80.6894,80.6964,5479.0
2017-12-12 12:05:00,115.34,115.35,115.34,115.34,2850.0,80.6964,80.7034,80.6964,80.6964,2850.0
2017-12-12 12:10:00,115.34,115.39,115.34,115.38,24744.0,80.6964,80.7314,80.6964,80.7244,24744.0
2017-12-12 12:15:00,115.37,115.38,115.34,115.34,24440.0,80.7174,80.7244,80.6964,80.6964,24440.0
2017-12-12 12:20:00,115.36,115.36,115.34,115.34,10165.0,80.7104,80.7104,80.6964,80.6964,10165.0
2017-12-12 12:25:00,115.36,115.37,115.34,115.35,45010.0,80.7104,80.7174,80.6964,80.7034,45010.0
2017-12-12 12:30:00,115.37,115.38,115.35,115.35,10976.0,80.7174,80.7244,80.7034,80.7034,10976.0
2017-12-12 12:35:00,115.35,115.35,115.34,115.35,6620.0,80.7034,80.7034,80.6964,80.7034,6620.0
2017-12-12 12:40:00,115.35,115.36,115.34,115.35,2628.0,80.7034,80.7104,80.6964,80.7034,2628.0
2017-12-12 12:45:00,115.35,115.36,115.33,115.34,14213.0,80.7034,80.7104,80.6894,80.6964,14213.0
2017-12-12 12:50:00,115.34,115.35,115.34,115.34,7771.0,80.6964,80.7034,80.6964,80.6964,7771.0
2017-12-12 12:55:00,115.35,115.35,115.34,115.34,4325.0,80.7034,80.7034,80.6964,80.6964,4325.0
2017-12-12 13:00:00,115.34,115.36,115.34,115.35,4806.0,80.6964,80.7104,80.6964,80.7034,4806.0
2017-12-12 13:05:00,115.35,115.39,115.35,115.39,5392.0,80.7034,80.7314,80.7034,80.7314,5392.0
2017-12-12 13:10:00,115.39,115.39,115.37,115.38,6137.0,80.7314,80.7314,80.7174,80.7244,6137.0
2017-12-12 13:15:00,115.39,115.39,115.37,115.39,13948.0,80.7314,80.7314,80.7174,80.7314,13948.0
2017-12-12 13:20:00,115.39,115.4,115.38,115.39,33180.0,80.7314,80.7384,80.7244,80.7314,33180.0
2017-12-12 13:25:00,115.39,115.39,115.38,115.38,3024.0,80.7314,80.7314,80.7244,80.7244,3024.0
2017-12-12 13:30:00,115.39,115.4,115.38,115.4,7532.0,80.7314,80.7384,80.7244,80.7384,7532.0
2017-12-12 13:35:00,115.39,115.41,115.39,115.4,36262.0,80.7314,80.7454,80.7314,80.7384,36262.0
2017-12-12 13:40:00,115.39,115.4,115.38,115.38,9765.0,80.7314,80.7384,80.7244,80.7244,9765.0
2017-12-12 13:45:00,115.39,115.39,115.37,115.38,4752.0,80.7314,80.7314,80.7174,80.7244,4752.0
2017-12-12 13:50:00,115.39,115.39,115.38,115.38,4223.0,80.7314,80.7314,80.7244,80.7244,4223.0
2017-12-12 13:55:00,115.38,115.39,115.37,115.38,4839.0,80.7244,80.7314,80.7174,80.7244,4839.0
2017-12-12 14:00:00,115.39,115.41,115.38,115.4,10913.0,80.7314,80.7454,80.7244,80.7384,10913.0
2017-12-12 14:05:00,115.39,115.41,115.39,115.4,2196.0,80.7314,80.7454,80.7314,80.7384,2196.0
2017-12-12 14:10:00,115.4,115.41,115.39,115.4,11160.0,80.7384,80.7454,80.7314,80.7384,11160.0
2017-12-12 14:15:00,115.41,115.41,115.39,115.4,6395.0,80.7454,80.7454,80.7314,80.7384,6395.0
2017-12-12 14:20:00,115.4,115.4,115.39,115.4,2600.0,80.7384,80.7384,80.7314,80.7384,2600.0
2017-12-12 14:25:00,115.39,115.4,115.39,115.4,4916.0,80.7314,80.7384,80.7314,80.7384,4916.0
2017-12-12 14:30:00,115.4,115.42,115.39,115.41,6263.0,80.7384,80.7524,80.7314,80.7454,6263.0
2017-12-12 14:35:00,115.4,115.44,115.4,115.43,8486.0,80.7384,80.7664,80.7384,80.7594,8486.0
2017-12-12 14:40:00,115.43,115.46,115.42,115.43,16531.0,80.7594,80.7804,80.7524,80.7594,16531.0
2017-12-12 14:45:00,115.43,115.47,115.43,115.47,1629.0,80.7594,80.7874,80.7594,80.7874,1629.0
2017-12-12 14:50:00,115.46,115.48,115.46,115.46,2687.0,80.7804,80.7943,80.7804,80.7804,2687.0
2017-12-12 14:55:00,115.46,115.49,115.44,115.45,31427.0,80.7804,80.8013,80.7664,80.7734,31427.0
2017-12-12 15:00:00,115.45,115.48,115.45,115.46,10098.0,80.7734,80.7943,80.7734,80.7804,10098.0
2017-12-12 15:05:00,115.47,115.47,115.46,115.46,12194.0,80.7874,80.7874,80.7804,80.7804,12194.0
2017-12-12 15:10:00,115.46,115.51,115.46,115.49,11523.0,80.7804,80.8153,80.7804,80.8013,11523.0
2017-12-12 15:15:00,115.49,115.5,115.48,115.49,2353.0,80.8013,80.8083,80.7943,80.8013,2353.0
2017-12-12 15:20:00,115.47,115.48,115.45,115.47,28361.0,80.7874,80.7943,80.7734,80.7874,28361.0
2017-12-12 15:25:00,115.46,115.48,115.46,115.48,4224.0,80.7804,80.7943,80.7804,80.7943,4224.0
2017-12-12 15:30:00,115.48,115.51,115.47,115.5,11096.0,80.7943,80.8153,80.7874,80.8083,11096.0
2017-12-12 15:35:00,115.5,115.5,115.49,115.5,2480.0,80.8083,80.8083,80.8013,80.8083,2480.0
2017-12-12 15:40:00,115.5,115.52,115.49,115.5,4751.0,80.8083,80.8223,80.8013,80.8083,4751.0
2017-12-12 15:45:00,115.51,115.52,115.48,115.48,18067.0,80.8153,80.8223,80.7943,80.7943,18067.0
2017-12-12 15:50:00,115.49,115.49,115.46,115.46,8438.0,80.8013,80.8013,80.7804,80.7804,8438.0
2017-12-12 15:55:00,115.46,115.53,115.46,115.51,46157.0,80.7804,80.8293,80.7804,80.8153,46157.0
2017-12-13 09:30:00,115.61,115.68,115.56,115.65,90463.0,80.8853,80.9343,80.8503,80.9133,90463.0
2017-12-13 09:35:00,115.68,115.7,115.65,115.7,18002.0,80.9343,80.9483,80.9133,80.9483,18002.0
2017-12-13 09:40:00,115.72,115.72,115.69,115.69,12476.0,80.9623,80.9623,80.9413,80.9413,12476.0
2017-12-13 09:45:00,115.69,115.7,115.68,115.69,24668.0,80.9413,80.9483,80.9343,80.9413,24668.0
2017-12-13 09:50:00,115.69,115.69,115.68,115.68,7543.0,80.9413,80.9413,80.9343,80.9343,7543.0
2017-12-13 09:55:00,115.68,115.69,115.68,115.68,17974.0,80.9343,80.9413,80.9343,80.9343,17974.0
2017-12-13 10:00:00,115.69,115.69,115.68,115.69,9291.0,80.9413,80.9413,80.9343,80.9413,9291.0
2017-12-13 10:05:00,115.69,115.69,115.68,115.68,9185.0,80.9413,80.9413,80.9343,80.9343,9185.0
2017-12-13 10:10:00,115.69,115.69,115.68,115.68,4827.0,80.9413,80.9413,80.9343,80.9343,4827.0
2017-12-13 10:15:00,115.68,115.69,115.67,115.68,28299.0,80.9343,80.9413,80.9273,80.9343,28299.0
2017-12-13 10:20:00,115.67,115.67,115.65,115.66,34895.0,80.9273,80.9273,80.9133,80.9203,34895.0
2017-12-13 10:25:00,115.66,115.67,115.65,115.66,4849.0,80.9203,80.9273,80.9133,80.9203,4849.0
2017-12-13 10:30:00,115.67,115.67,115.66,115.66,3200.0,80.9273,80.9273,80.9203,80.9203,3200.0
2017-12-13 10:35:00,115.67,115.68,115.66,115.67,10544.0,80.9273,80.9343,80.9203,80.9273,10544.0
2017-12-13 10:40:00,115.68,115.68,115.66,115.67,29160.0,80.9343,80.9343,80.9203,80.9273,29160.0
2017-12-13 10:45:00,115.66,115.69,115.66,115.67,38822.0,80.9203,80.9413,80.9203,80.9273,38822.0
2017-12-13 10:50:00,115.68,115.73,115.68,115.72,11173.0,80.9343,80.9693,80.9343,80.9623,11173.0
2017-12-13 10:55:00,115.73,115.74,115.72,115.74,3738.0,80.9693,80.9763,80.9623,80.9763,3738.0
2017-12-13 11:00:00,115.75,115.75,115.74,115.74,11039.0,80.9833,80.9833,80.9763,80.9763,11039.0
2017-12-13 11:05:00,115.74,115.74,115.7,115.71,7076.0,80.9763,80.9763,80.9483,80.9553,7076.0
2017-12-13 11:10:00,115.71,115.72,115.69,115.69,1839.0,80.9553,80.9623,80.9413,80.9413,1839.0
2017-12-13 11:15:00,115.69,115.72,115.69,115.7,2457.0,80.9413,80.9623,80.9413,80.9483,2457.0
2017-12-13 11:20:00,115.71,115.72,115.7,115.72,3679.0,80.9553,80.9623,80.9483,80.9623,3679.0
2017-12-13 11:25:00,115.71,115.71,115.68,115.68,17973.0,80.9553,80.9553,80.9343,80.9343,17973.0
2017-12-13 11:30:00,115.69,115.69,115.68,115.68,6839.0,80.9413,80.9413,80.9343,80.9343,6839.0
2017-12-13 11:35:00,115.68,115.68,115.67,115.68,11504.0,80.9343,80.9343,80.9273,80.9343,11504.0
2017-12-13 11:40:00,115.67,115.68,115.65,115.65,9975.0,80.9273,80.9343,80.9133,80.9133,9975.0
2017-12-13 11:45:00,115.66,115.67,115.65,115.65,15565.0,80.9203,80.9273,80.9133,80.9133,15565.0
2017-12-13 11:50:00,115.64,115.65,115.63,115.64,18411.0,80.9063,80.9133,80.8993,80.9063,18411.0
2017-12-13 11:55:00,115.64,115.65,115.63,115.64,17041.0,80.9063,80.9133,80.8993,80.9063,17041.0
2017-12-13 12:00:00,115.64,115.65,115.63,115.64,7825.0,80.9063,80.9133,80.8993,80.9063,7825.0
2017-12-13 12:05:00,115.64,115.64,115.63,115.63,3257.0,80.9063,80.9063,80.8993,80.8993,3257.0
2017-12-13 12:10:00,115.63,115.66,115.63,115.65,6966.0,80.8993,80.9203,80.8993,80.9133,6966.0
2017-12-13 12:15:00,115.66,115.68,115.65,115.67,3186.0,80.9203,80.9343,80.9133,80.9273,3186.0
2017-12-13 12:20:00,115.66,115.69,115.66,115.68,4886.0,80.9203,80.9413,80.9203,80.9343,4886.0
2017-12-13 12:25:00,115.69,115.7,115.67,115.68,7383.0,80.9413,80.9483,80.9273,80.9343,7383.0
2017-12-13 12:30:00,115.68,115.7,115.67,115.68,7079.0,80.9343,80.9483,80.9273,80.9343,7079.0
2017-12-13 12:35:00,115.68,115.69,115.65,115.66,3961.0,80.9343,80.9413,80.9133,80.9203,3961.0
2017-12-13 12:40:00,115.66,115.67,115.65,115.65,2752.0,80.9203,80.9273,80.9133,80.9133,2752.0
2017-12-13 12:45:00,115.66,115.7,115.66,115.7,2488.0,80.9203,80.9483,80.9203,80.9483,2488.0
2017-12-13 12:50:00,115.69,115.7,115.69,115.7,4007.0,80.9413,80.9483,80.9413,80.9483,4007.0
2017-12-13 12:55:00,115.71,115.71,115.69,115.7,7706.0,80.9553,80.9553,80.9413,80.9483,7706.0
2017-12-13 13:00:00,115.7,115.71,115.69,115.7,8203.0,80.9483,80.9553,80.9413,80.9483,8203.0
2017-12-13 13:05:00,115.69,115.74,115.69,115.72,32172.0,80.9413,80.9763,80.9413,80.9623,32172.0
2017-12-13 13:10:00,115.72,115.73,115.71,115.72,4387.0,80.9623,80.9693,80.9553,80.9623,4387.0
2017-12-13 13:15:00,115.72,115.73,115.71,115.72,5846.0,80.9623,80.9693,80.9553,80.9623,5846.0
2017-12-13 13:20:00,115.72,115.73,115.71,115.72,7640.0,80.9623,80.9693,80.9553,80.9623,7640.0
2017-12-13 13:25:00,115.72,115.73,115.71,115.72,5460.0,80.9623,80.9693,80.9553,80.9623,5460.0
2017-12-13 13:30:00,115.72,115.73,115.72,115.72,9316.0,80.9623,80.9693,80.9623,80.9623,9316.0
2017-12-13 13:35:00,115.73,115.77,115.73,115.75,44375.0,80.9693,80.9972,80.9693,80.9833,44375.0
2017-12-13 13:40:00,115.75,115.77,115.74,115.76,305253.0,80.9833,80.9972,80.9763,80.9902,305253.0
2017-12-13 13:45:00,115.76,115.76,115.75,115.75,1991.0,80.9902,80.9902,80.9833,80.9833,1991.0
2017-12-13 13:50:00,115.75,115.76,115.75,115.76,12800.0,80.9833,80.9902,80.9833,80.9902,12800.0
2017-12-13 13:55:00,115.76,115.77,115.74,115.74,2579.0,80.9902,80.9972,80.9763,80.9763,2579.0
2017-12-13 14:00:00,115.79,116.15,115.75,115.88,28423.0,81.0112,81.2631,80.9833,81.0742,28423.0
2017-12-13 14:05:00,115.84,115.84,115.77,115.82,9106.0,81.0462,81.0462,80.9972,81.0322,9106.0
2017-12-13 14:10:00,115.83,115.86,115.8,115.84,7963.0,81.0392,81.0602,81.0182,81.0462,7963.0
2017-12-13 14:15:00,115.84,115.85,115.8,115.82,32158.0,81.0462,81.0532,81.0182,81.0322,32158.0
2017-12-13 14:20:00,115.81,115.83,115.78,115.79,4534.0,81.0252,81.0392,81.0042,81.0112,4534.0
2017-12-13 14:25:00,115.79,115.79,115.75,115.75,53562.0,81.0112,81.0112,80.9833,80.9833,53562.0
2017-12-13 14:30:00,115.77,115.8,115.74,115.76,132086.0,80.9972,81.0182,80.9763,80.9902,132086.0
2017-12-13 14:35:00,115.75,115.75,115.69,115.7,28398.0,80.9833,80.9833,80.9413,80.9483,28398.0
2017-12-13 14:40:00,115.72,115.78,115.71,115.73,9261.0,80.9623,81.0042,80.9553,80.9693,9261.0
2017-12-13 14:45:00,115.73,115.78,115.72,115.76,18799.0,80.9693,81.0042,80.9623,80.9902,18799.0
2017-12-13 14:50:00,115.77,115.8,115.73,115.78,46501.0,80.9972,81.0182,80.9693,81.0042,46501.0
2017-12-13 14:55:00,115.78,115.86,115.78,115.83,73605.0,81.0042,81.0602,81.0042,81.0392,73605.0
2017-12-13 15:00:00,115.84,115.84,115.79,115.81,42531.0,81.0462,81.0462,81.0112,81.0252,42531.0
2017-12-13 15:05:00,115.79,115.82,115.79,115.82,5132.0,81.0112,81.0322,81.0112,81.0322,5132.0
2017-12-13 15:10:00,115.81,115.82,115.79,115.79,32311.0,81.0252,81.0322,81.0112,81.0112,32311.0
2017-12-13 15:15:00,115.8,115.81,115.79,115.81,17181.0,81.0182,81.0252,81.0112,81.0252,17181.0
2017-12-13 15:20:00,115.81,115.81,115.8,115.8,8938.0,81.0252,81.0252,81.0182,81.0182,8938.0
2017-12-13 15:25:00,115.81,115.81,115.78,115.78,9404.0,81.0252,81.0252,81.0042,81.0042,9404.0
2017-12-13 15:30:00,115.79,115.8,115.77,115.78,4841.0,81.0112,81.0182,80.9972,81.0042,4841.0
2017-12-13 15:35:00,115.78,115.81,115.77,115.81,4007.0,81.0042,81.0252,80.9972,81.0252,4007.0
2017-12-13 15:40:00,115.8,115.83,115.8,115.82,5099.0,81.0182,81.0392,81.0182,81.0322,5099.0
2017-12-13 15:45:00,115.83,115.84,115.82,115.83,14467.0,81.0392,81.0462,81.0322,81.0392,14467.0
2017-12-13 15:50:00,115.83,115.84,115.82,115.83,6518.0,81.0392,81.0462,81.0322,81.0392,6518.0
2017-12-13 15:55:00,115.83,115.83,115.81,115.82,12162.0,81.0392,81.0392,81.0252,81.0322,12162.0
2017-12-14 09:30:00,115.8,115.82,115.77,115.82,35150.0,81.0182,81.0322,80.9972,81.0322,35150.0
2017-12-14 09:35:00,115.82,115.83,115.81,115.82,12895.0,81.0322,81.0392,81.0252,81.0322,12895.0
2017-12-14 09:40:00,115.82,115.82,115.81,115.82,13243.0,81.0322,81.0322,81.0252,81.0322,13243.0
2017-12-14 09:45:00,115.82,115.82,115.81,115.82,9800.0,81.0322,81.0322,81.0252,81.0322,9800.0
2017-12-14 09:50:00,115.82,115.83,115.8,115.81,12072.0,81.0322,81.0392,81.0182,81.0252,12072.0
2017-12-14 09:55:00,115.81,115.84,115.81,115.84,3002.0,81.0252,81.0462,81.0252,81.0462,3002.0
2017-12-14 10:00:00,115.83,115.84,115.77,115.77,132529.0,81.0392,81.0462,80.9972,80.9972,132529.0
2017-12-14 10:05:00,115.77,115.78,115.74,115.77,38721.0,80.9972,81.0042,80.9763,80.9972,38721.0
2017-12-14 10:10:00,115.77,115.78,115.74,115.78,31840.0,80.9972,81.0042,80.9763,81.0042,31840.0
2017-12-14 10:15:00,115.78,115.78,115.74,115.75,16099.0,81.0042,81.0042,80.9763,80.9833,16099.0
2017-12-14 10:20:00,115.75,115.76,115.72,115.73,11737.0,80.9833,80.9902,80.9623,80.9693,11737.0
2017-12-14 10:25:00,115.74,115.75,115.73,115.73,21418.0,80.9763,80.9833,80.9693,80.9693,21418.0
2017-12-14 10:30:00,115.73,115.76,115.73,115.74,12771.0,80.9693,80.9902,80.9693,80.9763,12771.0
2017-12-14 10:35:00,115.73,115.75,115.73,115.75,8756.0,80.9693,80.9833,80.9693,80.9833,8756.0
2017-12-14 10:40:00,115.75,115.78,115.74,115.78,13093.0,80.9833,81.0042,80.9763,81.0042,13093.0
2017-12-14 10:45:00,115.77,115.81,115.77,115.81,3994.0,80.9972,81.0252,80.9972,81.0252,3994.0
2017-12-14 10:50:00,115.81,115.82,115.79,115.81,6636.0,81.0252,81.0322,81.0112,81.0252,6636.0
2017-12-14 10:55:00,115.82,115.84,115.81,115.83,7758.0,81.0322,81.0462,81.0252,81.0392,7758.0
2017-12-14 11:00:00,115.84,115.84,115.83,115.84,4180.0,81.0462,81.0462,81.0392,81.0462,4180.0
2017-12-14 11:05:00,115.84,115.84,115.82,115.84,6430.0,81.0462,81.0462,81.0322,81.0462,6430.0
2017-12-14 11:10:00,115.83,115.84,115.82,115.82,7832.0,81.0392,81.0462,81.0322,81.0322,7832.0
2017-12-14 11:15:00,115.83,115.83,115.81,115.82,11781.0,81.0392,81.0392,81.0252,81.0322,11781.0
2017-12-14 11:20:00,115.83,115.83,115.82,115.82,13898.0,81.0392,81.0392,81.0322,81.0322,13898.0
2017-12-14 11:25:00,115.82,115.84,115.81,115.84,4791.0,81.0322,81.0462,81.0252,81.0462,4791.0
2017-12-14 11:30:00,115.83,115.84,115.8,115.84,8610.0,81.0392,81.0462,81.0182,81.0462,8610.0
2017-12-14 11:35:00,115.84,115.84,115.83,115.84,1769.0,81.0462,81.0462,81.0392,81.0462,1769.0
2017-12-14 11:40:00,115.84,115.84,115.81,115.83,24171.0,81.0462,81.0462,81.0252,81.0392,24171.0
2017-12-14 11:45:00,115.83,115.84,115.8,115.83,12532.0,81.0392,81.0462,81.0182,81.0392,12532.0
2017-12-14 11:50:00,115.84,115.84,115.78,115.83,517052.0,81.0462,81.0462,81.0042,81.0392,517052.0
2017-12-14 11:55:00,115.83,115.84,115.8,115.81,9770.0,81.0392,81.0462,81.0182,81.0252,9770.0
2017-12-14 12:00:00,115.8,115.83,115.78,115.8,6212.0,81.0182,81.0392,81.0042,81.0182,6212.0
2017-12-14 12:05:00,115.82,115.83,115.81,115.83,13366.0,81.0322,81.0392,81.0252,81.0392,13366.0
2017-12-14 12:10:00,115.83,115.84,115.82,115.84,4478.0,81.0392,81.0462,81.0322,81.0462,4478.0
2017-12-14 12:15:00,115.83,115.84,115.82,115.82,6733.0,81.0392,81.0462,81.0322,81.0322,6733.0
2017-12-14 12:20:00,115.83,115.85,115.82,115.84,4581.0,81.0392,81.0532,81.0322,81.0462,4581.0
2017-12-14 12:25:00,115.83,115.84,115.83,115.84,1813.0,81.0392,81.0462,81.0392,81.0462,1813.0
2017-12-14 12:30:00,115.84,115.84,115.83,115.84,6022.0,81.0462,81.0462,81.0392,81.0462,6022.0
2017-12-14 12:35:00,115.84,115.85,115.84,115.84,5700.0,81.0462,81.0532,81.0462,81.0462,5700.0
2017-12-14 12:40:00,115.85,115.86,115.85,115.86,1400.0,81.0532,81.0602,81.0532,81.0602,1400.0
2017-12-14 12:45:00,115.86,115.86,115.86,115.86,1100.0,81.0602,81.0602,81.0602,81.0602,1100.0
2017-12-14 12:50:00,115.86,115.87,115.85,115.87,7672.0,81.0602,81.0672,81.0532,81.0672,7672.0
2017-12-14 12:55:00,115.87,115.88,115.86,115.88,12222.0,81.0672,81.0742,81.0602,81.0742,12222.0
2017-12-14 13:00:00,115.88,115.9,115.87,115.9,12343.0,81.0742,81.0882,81.0672,81.0882,12343.0
2017-12-14 13:05:00,115.9,115.9,115.89,115.9,5961.0,81.0882,81.0882,81.0812,81.0882,5961.0
2017-12-14 13:10:00,115.9,115.9,115.89,115.9,8073.0,81.0882,81.0882,81.0812,81.0882,8073.0
2017-12-14 13:15:00,115.9,115.92,115.89,115.92,15097.0,81.0882,81.1022,81.0812,81.1022,15097.0
2017-12-14 13:20:00,115.92,115.94,115.91,115.94,4496.0,81.1022,81.1162,81.0952,81.1162,4496.0
2017-12-14 13:25:00,115.93,115.95,115.92,115.93,19176.0,81.1092,81.1232,81.1022,81.1092,19176.0
2017-12-14 13:30:00,115.94,115.95,115.88,115.89,22494.0,81.1162,81.1232,81.0742,81.0812,22494.0
2017-12-14 13:35:00,115.9,115.91,115.89,115.91,2700.0,81.0882,81.0952,81.0812,81.0952,2700.0
2017-12-14 13:40:00,115.91,115.95,115.9,115.92,14223.0,81.0952,81.1232,81.0882,81.1022,14223.0
2017-12-14 13:45:00,115.93,115.95,115.93,115.95,2012.0,81.1092,81.1232,81.1092,81.1232,2012.0
2017-12-14 13:50:00,115.94,115.95,115.93,115.95,4839.0,81.1162,81.1232,81.1092,81.1232,4839.0
2017-12-14 13:55:00,115.95,115.95,115.94,115.95,8489.0,81.1232,81.1232,81.1162,81.1232,8489.0
2017-12-14 14:00:00,115.95,115.95,115.93,115.95,4469.0,81.1232,81.1232,81.1092,81.1232,4469.0
2017-12-14 14:05:00,115.94,115.95,115.94,115.95,5449.0,81.1162,81.1232,81.1162,81.1232,5449.0
2017-12-14 14:10:00,115.93,115.95,115.93,115.94,5362.0,81.1092,81.1232,81.1092,81.1162,5362.0
2017-12-14 14:15:00,115.93,115.94,115.91,115.92,12342.0,81.1092,81.1162,81.0952,81.1022,12342.0
2017-12-14 14:20:00,115.93,115.94,115.92,115.93,2524.0,81.1092,81.1162,81.1022,81.1092,2524.0
2017-12-14 14:25:00,115.93,115.94,115.9,115.91,18931.0,81.1092,81.1162,81.0882,81.0952,18931.0
2017-12-14 14:30:00,115.91,115.92,115.9,115.92,2500.0,81.0952,81.1022,81.0882,81.1022,2500.0
2017-12-14 14:35:00,115.92,115.93,115.92,115.93,4744.0,81.1022,81.1092,81.1022,81.1092,4744.0
2017-12-14 14:40:00,115.93,115.93,115.92,115.93,5568.0,81.1092,81.1092,81.1022,81.1092,5568.0
2017-12-14 14:45:00,115.93,115.94,115.92,115.93,10368.0,81.1092,81.1162,81.1022,81.1092,10368.0
2017-12-14 14:50:00,115.93,115.94,115.92,115.93,8919.0,81.1092,81.1162,81.1022,81.1092,8919.0
2017-12-14 14:55:00,115.94,115.94,115.9,115.92,13445.0,81.1162,81.1162,81.0882,81.1022,13445.0
2017-12-14 15:00:00,115.92,115.92,115.88,115.92,3695.0,81.1022,81.1022,81.0742,81.1022,3695.0
2017-12-14 15:05:00,115.92,115.93,115.9,115.91,7936.0,81.1022,81.1092,81.0882,81.0952,7936.0
2017-12-14 15:10:00,115.91,115.92,115.9,115.9,8942.0,81.0952,81.1022,81.0882,81.0882,8942.0
2017-12-14 15:15:00,115.9,115.93,115.9,115.93,7370.0,81.0882,81.1092,81.0882,81.1092,7370.0
2017-12-14 15:20:00,115.93,115.93,115.92,115.93,3270.0,81.1092,81.1092,81.1022,81.1092,3270.0
2017-12-14 15:25:00,115.92,115.95,115.92,115.95,10327.0,81.1022,81.1232,81.1022,81.1232,10327.0
2017-12-14 15:30:00,115.95,115.95,115.94,115.94,4651.0,81.1232,81.1232,81.1162,81.1162,4651.0
2017-12-14 15:35:00,115.94,115.95,115.87,115.87,10351.0,81.1162,81.1232,81.0672,81.0672,10351.0
2017-12-14 15:40:00,115.88,115.93,115.87,115.93,5991.0,81.0742,81.1092,81.0672,81.1092,5991.0
2017-12-14 15:45:00,115.92,115.94,115.91,115.92,8590.0,81.1022,81.1162,81.0952,81.1022,8590.0
2017-12-14 15:50:00,115.92,115.92,115.91,115.92,25251.0,81.1022,81.1022,81.0952,81.1022,25251.0
2017-12-14 15:55:00,115.92,115.94,115.89,115.89,69549.0,81.1022,81.1162,81.0812,81.0812,69549.0
2017-12-15 09:30:00,116.03,116.07,115.84,116.04,22031.0,81.1792,81.2071,81.0462,81.1861,22031.0
2017-12-15 09:35:00,116.0,116.01,115.97,116.01,2423.0,81.1582,81.1652,81.1372,81.1652,2423.0
2017-12-15 09:40:00,116.02,116.03,115.99,116.01,1619.0,81.1722,81.1792,81.1512,81.1652,1619.0
2017-12-15 09:45:00,116.0,116.01,115.97,115.98,9235.0,81.1582,81.1652,81.1372,81.1442,9235.0
2017-12-15 09:50:00,115.98,116.0,115.98,115.98,6025.0,81.1442,81.1582,81.1442,81.1442,6025.0
2017-12-15 09:55:00,115.99,116.0,115.98,116.0,1922.0,81.1512,81.1582,81.1442,81.1582,1922.0
2017-12-15 10:00:00,115.98,115.99,115.95,115.95,69631.0,81.1442,81.1512,81.1232,81.1232,69631.0
2017-12-15 10:05:00,115.96,115.99,115.96,115.99,4892.0,81.1302,81.1512,81.1302,81.1512,4892.0
2017-12-15 10:10:00,115.99,116.0,115.98,116.0,7763.0,81.1512,81.1582,81.1442,81.1582,7763.0
2017-12-15 10:15:00,116.0,116.0,115.99,116.0,8198.0,81.1582,81.1582,81.1512,81.1582,8198.0
2017-12-15 10:20:00,116.0,116.0,115.99,116.0,4963.0,81.1582,81.1582,81.1512,81.1582,4963.0
2017-12-15 10:25:00,115.99,116.02,115.99,116.01,2428.0,81.1512,81.1722,81.1512,81.1652,2428.0
2017-12-15 10:30:00,116.02,116.03,116.01,116.03,2140.0,81.1722,81.1792,81.1652,81.1792,2140.0
2017-12-15 10:35:00,116.02,116.04,116.02,116.03,4641.0,81.1722,81.1861,81.1722,81.1792,4641.0
2017-12-15 10:40:00,116.02,116.03,116.0,116.0,2636.0,81.1722,81.1792,81.1582,81.1582,2636.0
2017-12-15 10:45:00,116.01,116.02,116.0,116.01,11975.0,81.1652,81.1722,81.1582,81.1652,11975.0
2017-12-15 10:50:00,116.02,116.03,116.01,116.03,8906.0,81.1722,81.1792,81.1652,81.1792,8906.0
2017-12-15 10:55:00,116.03,116.04,116.02,116.02,6854.0,81.1792,81.1861,81.1722,81.1722,6854.0
2017-12-15 11:00:00,116.03,116.03,116.02,116.03,2090.0,81.1792,81.1792,81.1722,81.1792,2090.0
2017-12-15 11:05:00,116.03,116.04,116.03,116.04,6689.0,81.1792,81.1861,81.1792,81.1861,6689.0
2017-12-15 11:10:00,116.03,116.04,116.02,116.03,5056.0,81.1792,81.1861,81.1722,81.1792,5056.0
2017-12-15 11:15:00,116.03,116.06,116.02,116.02,92392.0,81.1792,81.2001,81.1722,81.1722,92392.0
2017-12-15 11:20:00,116.03,116.03,116.02,116.03,1898.0,81.1792,81.1792,81.1722,81.1792,1898.0
2017-12-15 11:25:00,116.03,116.03,116.02,116.03,4882.0,81.1792,81.1792,81.1722,81.1792,4882.0
2017-12-15 11:30:00,116.03,116.04,116.03,116.04,44510.0,81.1792,81.1861,81.1792,81.1861,44510.0
2017-12-15 11:35:00,116.04,116.06,116.04,116.06,6684.0,81.1861,81.2001,81.1861,81.2001,6684.0
2017-12-15 11:40:00,116.07,116.11,116.07,116.11,10398.0,81.2071,81.2351,81.2071,81.2351,10398.0
2017-12-15 11:45:00,116.11,116.12,116.1,116.11,11947.0,81.2351,81.2421,81.2281,81.2351,11947.0
2017-12-15 11:50:00,116.1,116.1,116.09,116.1,13404.0,81.2281,81.2281,81.2211,81.2281,13404.0
2017-12-15 11:55:00,116.1,116.1,116.09,116.1,5468.0,81.2281,81.2281,81.2211,81.2281,5468.0
2017-12-15 12:00:00,116.1,116.12,116.09,116.12,12156.0,81.2281,81.2421,81.2211,81.2421,12156.0
2017-12-15 12:05:00,116.11,116.14,116.11,116.14,31462.0,81.2351,81.2561,81.2351,81.2561,31462.0
2017-12-15 12:10:00,116.14,116.14,116.13,116.14,1898.0,81.2561,81.2561,81.2491,81.2561,1898.0
2017-12-15 12:15:00,116.13,116.14,116.12,116.13,3489.0,81.2491,81.2561,81.2421,81.2491,3489.0
2017-12-15 12:20:00,116.13,116.14,116.1,116.14,113601.0,81.2491,81.2561,81.2281,81.2561,113601.0
2017-12-15 12:25:00,116.14,116.14,116.11,116.11,11099.0,81.2561,81.2561,81.2351,81.2351,11099.0
2017-12-15 12:30:00,116.11,116.12,116.1,116.1,5970.0,81.2351,81.2421,81.2281,81.2281,5970.0
2017-12-15 12:35:00,116.11,116.12,116.11,116.11,1430.0,81.2351,81.2421,81.2351,81.2351,1430.0
2017-12-15 12:40:00,116.12,116.13,116.11,116.12,1449.0,81.2421,81.2491,81.2351,81.2421,1449.0
2017-12-15 12:45:00,116.13,116.13,116.1,116.12,7437.0,81.2491,81.2491,81.2281,81.2421,7437.0
2017-12-15 12:50:00,116.13,116.14,116.12,116.13,2164.0,81.2491,81.2561,81.2421,81.2491,2164.0
2017-12-15 12:55:00,116.13,116.13,116.11,116.11,2515.0,81.2491,81.2491,81.2351,81.2351,2515.0
2017-12-15 13:00:00,116.11,116.12,116.1,116.11,9008.0,81.2351,81.2421,81.2281,81.2351,9008.0
2017-12-15 13:05:00,116.1,116.11,116.1,116.11,2531.0,81.2281,81.2351,81.2281,81.2351,2531.0
2017-12-15 13:10:00,116.11,116.11,116.1,116.11,2327.0,81.2351,81.2351,81.2281,81.2351,2327.0
2017-12-15 13:15:00,116.11,116.11,116.1,116.11,829.0,81.2351,81.2351,81.2281,81.2351,829.0
2017-12-15 13:20:00,116.11,116.11,116.1,116.11,3592.0,81.2351,81.2351,81.2281,81.2351,3592.0
2017-12-15 13:25:00,116.11,116.11,116.1,116.11,7287.0,81.2351,81.2351,81.2281,81.2351,7287.0
2017-12-15 13:30:00,116.11,116.11,116.03,116.04,42849.0,81.2351,81.2351,81.1792,81.1861,42849.0
2017-12-15 13:35:00,116.03,116.03,116.0,116.0,40171.0,81.1792,81.1792,81.1582,81.1582,40171.0
2017-12-15 13:40:00,116.0,116.01,116.0,116.01,3906.0,81.1582,81.1652,81.1582,81.1652,3906.0
2017-12-15 13:45:00,116.01,116.03,116.01,116.01,6879.0,81.1652,81.1792,81.1652,81.1652,6879.0
2017-12-15 13:50:00,116.01,116.05,116.01,116.05,10008.0,81.1652,81.1931,81.1652,81.1931,10008.0
2017-12-15 13:55:00,116.04,116.05,116.02,116.04,10267.0,81.1861,81.1931,81.1722,81.1861,10267.0
2017-12-15 14:00:00,116.04,116.07,116.02,116.07,7276.0,81.1861,81.2071,81.1722,81.2071,7276.0
2017-12-15 14:05:00,116.07,116.11,116.07,116.11,4616.0,81.2071,81.2351,81.2071,81.2351,4616.0
2017-12-15 14:10:00,116.11,116.11,116.1,116.11,5385.0,81.2351,81.2351,81.2281,81.2351,5385.0
2017-12-15 14:15:00,116.11,116.11,116.1,116.11,3475.0,81.2351,81.2351,81.2281,81.2351,3475.0
2017-12-15 14:20:00,116.11,116.11,116.09,116.1,7505.0,81.2351,81.2351,81.2211,81.2281,7505.0
2017-12-15 14:25:00,116.09,116.11,116.09,116.11,4516.0,81.2211,81.2351,81.2211,81.2351,4516.0
2017-12-15 14:30:00,116.11,116.12,116.1,116.12,4011.0,81.2351,81.2421,81.2281,81.2421,4011.0
2017-12-15 14:35:00,116.11,116.12,116.1,116.11,5053.0,81.2351,81.2421,81.2281,81.2351,5053.0
2017-12-15 14:40:00,116.11,116.11,116.1,116.11,2000.0,81.2351,81.2351,81.2281,81.2351,2000.0
2017-12-15 14:45:00,116.11,116.15,116.1,116.13,31145.0,81.2351,81.2631,81.2281,81.2491,31145.0
2017-12-15 14:50:00,116.14,116.15,116.13,116.15,4660.0,81.2561,81.2631,81.2491,81.2631,4660.0
2017-12-15 14:55:00,116.13,116.15,116.13,116.15,3961.0,81.2491,81.2631,81.2491,81.2631,3961.0
2017-12-15 15:00:00,116.15,116.17,116.14,116.16,8448.0,81.2631,81.2771,81.2561,81.2701,8448.0
2017-12-15 15:05:00,116.17,116.17,116.16,116.17,5497.0,81.2771,81.2771,81.2701,81.2771,5497.0
2017-12-15 15:10:00,116.17,116.17,116.16,116.17,6077.0,81.2771,81.2771,81.2701,81.2771,6077.0
2017-12-15 15:15:00,116.17,116.17,116.13,116.13,7277.0,81.2771,81.2771,81.2491,81.2491,7277.0
2017-12-15 15:20:00,116.13,116.14,116.13,116.14,3384.0,81.2491,81.2561,81.2491,81.2561,3384.0
2017-12-15 15:25:00,116.14,116.16,116.13,116.16,5568.0,81.2561,81.2701,81.2491,81.2701,5568.0
2017-12-15 15:30:00,116.16,116.16,116.14,116.15,10618.0,81.2701,81.2701,81.2561,81.2631,10618.0
2017-12-15 15:35:00,116.15,116.15,116.14,116.15,4336.0,81.2631,81.2631,81.2561,81.2631,4336.0
2017-12-15 15:40:00,116.15,116.15,116.07,116.07,18055.0,81.2631,81.2631,81.2071,81.2071,18055.0
2017-12-15 15:45:00,116.08,116.1,116.07,116.09,8318.0,81.2141,81.2281,81.2071,81.2211,8318.0
2017-12-15 15:50:00,116.09,116.11,116.04,116.04,25874.0,81.2211,81.2351,81.1861,81.1861,25874.0
2017-12-15 15:55:00,116.04,116.1,116.0,116.03,59266.0,81.1861,81.2281,81.1582,81.1792,59266.0
2017-12-18 09:30:00,116.18,116.25,116.07,116.2,8503.0,81.2841,81.3331,81.2071,81.2981,8503.0
2017-12-18 09:35:00,116.21,116.21,116.12,116.13,5980.0,81.3051,81.3051,81.2421,81.2491,5980.0
2017-12-18 09:40:00,116.13,116.13,116.12,116.13,14147.0,81.2491,81.2491,81.2421,81.2491,14147.0
2017-12-18 09:45:00,116.13,116.15,116.12,116.15,7542.0,81.2491,81.2631,81.2421,81.2631,7542.0
2017-12-18 09:50:00,116.16,116.19,116.16,116.18,8557.0,81.2701,81.2911,81.2701,81.2841,8557.0
2017-12-18 09:55:00,116.18,116.19,116.18,116.18,3522.0,81.2841,81.2911,81.2841,81.2841,3522.0
2017-12-18 10:00:00,116.19,116.19,116.18,116.18,6624.0,81.2911,81.2911,81.2841,81.2841,6624.0
2017-12-18 10:05:00,116.18,116.19,116.18,116.19,6379.0,81.2841,81.2911,81.2841,81.2911,6379.0
2017-12-18 10:10:00,116.2,116.2,116.19,116.19,2597.0,81.2981,81.2981,81.2911,81.2911,2597.0
2017-12-18 10:15:00,116.18,116.18,116.14,116.14,124879.0,81.2841,81.2841,81.2561,81.2561,124879.0
2017-12-18 10:20:00,116.14,116.16,116.14,116.16,2704.0,81.2561,81.2701,81.2561,81.2701,2704.0
2017-12-18 10:25:00,116.17,116.17,116.14,116.17,73743.0,81.2771,81.2771,81.2561,81.2771,73743.0
2017-12-18 10:30:00,116.18,116.18,116.17,116.18,1200.0,81.2841,81.2841,81.2771,81.2841,1200.0
2017-12-18 10:35:00,116.18,116.2,116.17,116.2,10750.0,81.2841,81.2981,81.2771,81.2981,10750.0
2017-12-18 10:40:00,116.2,116.21,116.19,116.21,8854.0,81.2981,81.3051,81.2911,81.3051,8854.0
2017-12-18 10:45:00,116.21,116.21,116.19,116.19,21500.0,81.3051,81.3051,81.2911,81.2911,21500.0
2017-12-18 10:50:00,116.19,116.21,116.19,116.21,15951.0,81.2911,81.3051,81.2911,81.3051,15951.0
2017-12-18 10:55:00,116.2,116.2,116.17,116.19,3159.0,81.2981,81.2981,81.2771,81.2911,3159.0
2017-12-18 11:00:00,116.19,116.19,116.17,116.18,3662.0,81.2911,81.2911,81.2771,81.2841,3662.0
2017-12-18 11:05:00,116.18,116.18,116.16,116.18,2597.0,81.2841,81.2841,81.2701,81.2841,2597.0
2017-12-18 11:10:00,116.18,116.19,116.16,116.18,2600.0,81.2841,81.2911,81.2701,81.2841,2600.0
2017-12-18 11:15:00,116.19,116.19,116.17,116.18,2351.0,81.2911,81.2911,81.2771,81.2841,2351.0
2017-12-18 11:20:00,116.18,116.19,116.17,116.18,1631.0,81.2841,81.2911,81.2771,81.2841,1631.0
2017-12-18 11:25:00,116.18,116.21,116.18,116.2,16421.0,81.2841,81.3051,81.2841,81.2981,16421.0
2017-12-18 11:30:00,116.2,116.21,116.19,116.2,2862.0,81.2981,81.3051,81.2911,81.2981,2862.0
2017-12-18 11:35:00,116.2,116.21,116.19,116.2,7133.0,81.2981,81.3051,81.2911,81.2981,7133.0
2017-12-18 11:40:00,116.2,116.22,116.2,116.22,1963.0,81.2981,81.3121,81.2981,81.3121,1963.0
2017-12-18 11:45:00,116.21,116.22,116.17,116.2,13809.0,81.3051,81.3121,81.2771,81.2981,13809.0
2017-12-18 11:50:00,116.18,116.19,116.15,116.16,13715.0,81.2841,81.2911,81.2631,81.2701,13715.0
2017-12-18 11:55:00,116.18,116.19,116.17,116.19,1803.0,81.2841,81.2911,81.2771,81.2911,1803.0
2017-12-18 12:00:00,116.19,116.19,116.17,116.18,14775.0,81.2911,81.2911,81.2771,81.2841,14775.0
2017-12-18 12:05:00,116.18,116.18,116.15,116.16,3571.0,81.2841,81.2841,81.2631,81.2701,3571.0
2017-12-18 12:10:00,116.15,116.16,116.14,116.15,3506.0,81.2631,81.2701,81.2561,81.2631,3506.0
2017-12-18 12:15:00,116.16,116.16,116.14,116.14,5134.0,81.2701,81.2701,81.2561,81.2561,5134.0
2017-12-18 12:20:00,116.15,116.15,116.13,116.15,3924.0,81.2631,81.2631,81.2491,81.2631,3924.0
2017-12-18 12:25:00,116.13,116.16,116.12,116.15,3083.0,81.2491,81.2701,81.2421,81.2631,3083.0
2017-12-18 12:30:00,116.16,116.16,116.14,116.15,2433.0,81.2701,81.2701,81.2561,81.2631,2433.0
2017-12-18 12:35:00,116.15,116.15,116.11,116.12,2692.0,81.2631,81.2631,81.2351,81.2421,2692.0
2017-12-18 12:40:00,116.12,116.13,116.11,116.12,2786.0,81.2421,81.2491,81.2351,81.2421,2786.0
2017-12-18 12:45:00,116.11,116.12,116.11,116.12,2546.0,81.2351,81.2421,81.2351,81.2421,2546.0
2017-12-18 12:50:00,116.12,116.12,116.08,116.09,5858.0,81.2421,81.2421,81.2141,81.2211,5858.0
2017-12-18 12:55:00,116.08,116.1,116.08,116.09,2393.0,81.2141,81.2281,81.2141,81.2211,2393.0
2017-12-18 13:00:00,116.1,116.1,116.08,116.09,1523.0,81.2281,81.2281,81.2141,81.2211,1523.0
2017-12-18 13:05:00,116.08,116.11,116.05,116.11,70490.0,81.2141,81.2351,81.1931,81.2351,70490.0
2017-12-18 13:10:00,116.11,116.13,116.09,116.1,90773.0,81.2351,81.2491,81.2211,81.2281,90773.0
2017-12-18 13:15:00,116.09,116.1,116.06,116.06,5244.0,81.2211,81.2281,81.2001,81.2001,5244.0
2017-12-18 13:20:00,116.06,116.09,116.05,116.09,15337.0,81.2001,81.2211,81.1931,81.2211,15337.0
2017-12-18 13:25:00,116.11,116.11,116.08,116.1,3335.0,81.2351,81.2351,81.2141,81.2281,3335.0
2017-12-18 13:30:00,116.1,116.1,116.07,116.07,4130.0,81.2281,81.2281,81.2071,81.2071,4130.0
2017-12-18 13:35:00,116.06,116.07,116.05,116.06,2973.0,81.2001,81.2071,81.1931,81.2001,2973.0
2017-12-18 13:40:00,116.06,116.06,116.05,116.06,891.0,81.2001,81.2001,81.1931,81.2001,891.0
2017-12-18 13:45:00,116.06,116.08,116.06,116.08,5203.0,81.2001,81.2141,81.2001,81.2141,5203.0
2017-12-18 13:50:00,116.07,116.08,116.06,116.06,4226.0,81.2071,81.2141,81.2001,81.2001,4226.0
2017-12-18 13:55:00,116.06,116.07,116.06,116.07,7005.0,81.2001,81.2071,81.2001,81.2071,7005.0
2017-12-18 14:00:00,116.06,116.07,116.06,116.07,1676.0,81.2001,81.2071,81.2001,81.2071,1676.0
2017-12-18 14:05:00,116.07,116.11,116.06,116.09,2570.0,81.2071,81.2351,81.2001,81.2211,2570.0
2017-12-18 14:10:00,116.08,116.09,116.05,116.06,11429.0,81.2141,81.2211,81.1931,81.2001,11429.0
2017-12-18 14:15:00,116.06,116.08,116.05,116.07,5326.0,81.2001,81.2141,81.1931,81.2071,5326.0
2017-12-18 14:20:00,116.07,116.08,116.06,116.08,3375.0,81.2071,81.2141,81.2001,81.2141,3375.0
2017-12-18 14:25:00,116.08,116.09,116.06,116.08,5039.0,81.2141,81.2211,81.2001,81.2141,5039.0
2017-12-18 14:30:00,116.08,116.09,116.07,116.09,3089.0,81.2141,81.2211,81.2071,81.2211,3089.0
2017-12-18 14:35:00,116.08,116.08,116.05,116.05,2491.0,81.2141,81.2141,81.1931,81.1931,2491.0
2017-12-18 14:40:00,116.05,116.06,116.05,116.05,3732.0,81.1931,81.2001,81.1931,81.1931,3732.0
2017-12-18 14:45:00,116.06,116.07,116.05,116.07,2555.0,81.2001,81.2071,81.1931,81.2071,2555.0
2017-12-18 14:50:00,116.07,116.07,116.07,116.07,1427.0,81.2071,81.2071,81.2071,81.2071,1427.0
2017-12-18 14:55:00,116.08,116.1,116.07,116.1,7634.0,81.2141,81.2281,81.2071,81.2281,7634.0
2017-12-18 15:00:00,116.11,116.12,116.1,116.11,5585.0,81.2351,81.2421,81.2281,81.2351,5585.0
2017-12-18 15:05:00,116.11,116.11,116.09,116.09,1840.0,81.2351,81.2351,81.2211,81.2211,1840.0
2017-12-18 15:10:00,116.09,116.13,116.09,116.12,6733.0,81.2211,81.2491,81.2211,81.2421,6733.0
2017-12-18 15:15:00,116.12,116.13,116.1,116.1,7591.0,81.2421,81.2491,81.2281,81.2281,7591.0
2017-12-18 15:20:00,116.1,116.11,116.09,116.1,3625.0,81.2281,81.2351,81.2211,81.2281,3625.0
2017-12-18 15:25:00,116.1,116.12,116.09,116.09,4388.0,81.2281,81.2421,81.2211,81.2211,4388.0
2017-12-18 15:30:00,116.09,116.1,116.09,116.09,3835.0,81.2211,81.2281,81.2211,81.2211,3835.0
2017-12-18 15:35:00,116.1,116.14,116.09,116.14,8073.0,81.2281,81.2561,81.2211,81.2561,8073.0
2017-12-18 15:40:00,116.14,116.14,116.1,116.11,3517.0,81.2561,81.2561,81.2281,81.2351,3517.0
2017-12-18 15:45:00,116.11,116.15,116.1,116.12,25082.0,81.2351,81.2631,81.2281,81.2421,25082.0
2017-12-18 15:50:00,116.12,116.15,116.11,116.13,42845.0,81.2421,81.2631,81.2351,81.2491,42845.0
2017-12-18 15:55:00,116.13,116.18,116.11,116.14,45790.0,81.2491,81.2841,81.2351,81.2561,45790.0
2017-12-19 09:30:00,116.05,116.1,116.02,116.02,29170.0,81.1931,81.2281,81.1722,81.1722,29170.0
2017-12-19 09:35:00,116.05,116.06,116.02,116.05,64730.0,81.1931,81.2001,81.1722,81.1931,64730.0
2017-12-19 09:40:00,116.05,116.06,116.02,116.04,7659.0,81.1931,81.2001,81.1722,81.1861,7659.0
2017-12-19 09:45:00,116.03,116.05,116.03,116.05,17546.0,81.1792,81.1931,81.1792,81.1931,17546.0
2017-12-19 09:50:00,116.05,116.05,115.97,115.98,59257.0,81.1931,81.1931,81.1372,81.1442,59257.0
2017-12-19 09:55:00,115.97,115.98,115.96,115.97,3617.0,81.1372,81.1442,81.1302,81.1372,3617.0
2017-12-19 10:00:00,115.98,115.99,115.97,115.98,10670.0,81.1442,81.1512,81.1372,81.1442,10670.0
2017-12-19 10:05:00,115.99,115.99,115.98,115.98,1389.0,81.1512,81.1512,81.1442,81.1442,1389.0
2017-12-19 10:10:00,115.98,115.98,115.96,115.96,5077.0,81.1442,81.1442,81.1302,81.1302,5077.0
2017-12-19 10:15:00,115.96,115.97,115.96,115.96,625.0,81.1302,81.1372,81.1302,81.1302,625.0
2017-12-19 10:20:00,115.96,115.96,115.91,115.91,6529.0,81.1302,81.1302,81.0952,81.0952,6529.0
2017-12-19 10:25:00,115.91,115.96,115.91,115.95,4570.0,81.0952,81.1302,81.0952,81.1232,4570.0
2017-12-19 10:30:00,115.94,115.95,115.94,115.94,460.0,81.1162,81.1232,81.1162,81.1162,460.0
2017-12-19 10:35:00,115.95,115.99,115.93,115.97,8613.0,81.1232,81.1512,81.1092,81.1372,8613.0
2017-12-19 10:40:00,115.96,115.96,115.94,115.94,1100.0,81.1302,81.1302,81.1162,81.1162,1100.0
2017-12-19 10:45:00,115.93,115.94,115.92,115.92,11851.0,81.1092,81.1162,81.1022,81.1022,11851.0
2017-12-19 10:50:00,115.92,115.92,115.87,115.89,21563.0,81.1022,81.1022,81.0672,81.0812,21563.0
2017-12-19 10:55:00,115.89,115.89,115.87,115.89,4718.0,81.0812,81.0812,81.0672,81.0812,4718.0
2017-12-19 11:00:00,115.88,115.92,115.87,115.91,83226.0,81.0742,81.1022,81.0672,81.0952,83226.0
2017-12-19 11:05:00,115.92,115.92,115.9,115.92,14464.0,81.1022,81.1022,81.0882,81.1022,14464.0
2017-12-19 11:10:00,115.91,115.92,115.91,115.92,5730.0,81.0952,81.1022,81.0952,81.1022,5730.0
2017-12-19 11:15:00,115.93,115.95,115.92,115.93,1337.0,81.1092,81.1232,81.1022,81.1092,1337.0
2017-12-19 11:20:00,115.94,115.94,115.93,115.93,738.0,81.1162,81.1162,81.1092,81.1092,738.0
2017-12-19 11:25:00,115.93,115.93,115.91,115.93,6710.0,81.1092,81.1092,81.0952,81.1092,6710.0
2017-12-19 11:30:00,115.92,115.94,115.91,115.93,9823.0,81.1022,81.1162,81.0952,81.1092,9823.0
2017-12-19 11:35:00,115.93,115.94,115.91,115.93,45918.0,81.1092,81.1162,81.0952,81.1092,45918.0
2017-12-19 11:40:00,115.94,115.94,115.93,115.93,1767.0,81.1162,81.1162,81.1092,81.1092,1767.0
2017-12-19 11:45:00,115.93,115.94,115.92,115.93,3597.0,81.1092,81.1162,81.1022,81.1092,3597.0
2017-12-19 11:50:00,115.93,115.93,115.91,115.92,6252.0,81.1092,81.1092,81.0952,81.1022,6252.0
2017-12-19 11:55:00,115.92,115.93,115.91,115.92,4811.0,81.1022,81.1092,81.0952,81.1022,4811.0
2017-12-19 12:00:00,115.92,115.92,115.91,115.92,3389.0,81.1022,81.1022,81.0952,81.1022,3389.0
2017-12-19 12:05:00,115.92,115.92,115.91,115.91,4829.0,81.1022,81.1022,81.0952,81.0952,4829.0
2017-12-19 12:10:00,115.91,115.92,115.9,115.91,5640.0,81.0952,81.1022,81.0882,81.0952,5640.0
2017-12-19 12:15:00,115.91,115.92,115.87,115.88,15755.0,81.0952,81.1022,81.0672,81.0742,15755.0
2017-12-19 12:20:00,115.89,115.89,115.84,115.85,10473.0,81.0812,81.0812,81.0462,81.0532,10473.0
2017-12-19 12:25:00,115.86,115.87,115.83,115.85,1773.0,81.0602,81.0672,81.0392,81.0532,1773.0
2017-12-19 12:30:00,115.85,115.87,115.83,115.87,10076.0,81.0532,81.0672,81.0392,81.0672,10076.0
2017-12-19 12:35:00,115.86,115.91,115.85,115.89,6739.0,81.0602,81.0952,81.0532,81.0812,6739.0
2017-12-19 12:40:00,115.9,115.91,115.88,115.91,4898.0,81.0882,81.0952,81.0742,81.0952,4898.0
2017-12-19 12:45:00,115.9,115.91,115.87,115.88,2894.0,81.0882,81.0952,81.0672,81.0742,2894.0
2017-12-19 12:50:00,115.89,115.89,115.86,115.87,1311.0,81.0812,81.0812,81.0602,81.0672,1311.0
2017-12-19 12:55:00,115.87,115.87,115.85,115.85,64000.0,81.0672,81.0672,81.0532,81.0532,64000.0
2017-12-19 13:00:00,115.87,115.9,115.86,115.9,2495.0,81.0672,81.0882,81.0602,81.0882,2495.0
2017-12-19 13:05:00,115.88,115.89,115.86,115.87,1485.0,81.0742,81.0812,81.0602,81.0672,1485.0
2017-12-19 13:10:00,115.87,115.88,115.83,115.84,3391.0,81.0672,81.0742,81.0392,81.0462,3391.0
2017-12-19 13:15:00,115.83,115.85,115.83,115.83,9694.0,81.0392,81.0532,81.0392,81.0392,9694.0
2017-12-19 13:20:00,115.83,115.84,115.83,115.83,9302.0,81.0392,81.0462,81.0392,81.0392,9302.0
2017-12-19 13:25:00,115.84,115.84,115.82,115.82,8497.0,81.0462,81.0462,81.0322,81.0322,8497.0
2017-12-19 13:30:00,115.83,115.84,115.81,115.84,7880.0,81.0392,81.0462,81.0252,81.0462,7880.0
2017-12-19 13:35:00,115.84,115.84,115.83,115.84,2620.0,81.0462,81.0462,81.0392,81.0462,2620.0
2017-12-19 13:40:00,115.84,115.85,115.83,115.85,4252.0,81.0462,81.0532,81.0392,81.0532,4252.0
2017-12-19 13:45:00,115.84,115.85,115.84,115.85,2202.0,81.0462,81.0532,81.0462,81.0532,2202.0
2017-12-19 13:50:00,115.84,115.87,115.84,115.86,5234.0,81.0462,81.0672,81.0462,81.0602,5234.0
2017-12-19 13:55:00,115.87,115.87,115.86,115.87,4749.0,81.0672,81.0672,81.0602,81.0672,4749.0
2017-12-19 14:00:00,115.86,115.87,115.85,115.87,2793.0,81.0602,81.0672,81.0532,81.0672,2793.0
2017-12-19 14:05:00,115.86,115.87,115.84,115.86,1788.0,81.0602,81.0672,81.0462,81.0602,1788.0
2017-12-19 14:10:00,115.86,115.89,115.85,115.89,11119.0,81.0602,81.0812,81.0532,81.0812,11119.0
2017-12-19 14:15:00,115.9,115.9,115.89,115.89,1040.0,81.0882,81.0882,81.0812,81.0812,1040.0
2017-12-19 14:20:00,115.88,115.93,115.88,115.93,1216.0,81.0742,81.1092,81.0742,81.1092,1216.0
2017-12-19 14:25:00,115.93,115.94,115.93,115.94,4443.0,81.1092,81.1162,81.1092,81.1162,4443.0
2017-12-19 14:30:00,115.94,115.96,115.88,115.88,27171.0,81.1162,81.1302,81.0742,81.0742,27171.0
2017-12-19 14:35:00,115.9,115.93,115.89,115.93,3196.0,81.0882,81.1092,81.0812,81.1092,3196.0
2017-12-19 14:40:00,115.93,115.93,115.9,115.92,8945.0,81.1092,81.1092,81.0882,81.1022,8945.0
2017-12-19 14:45:00,115.91,115.95,115.89,115.91,16846.0,81.0952,81.1232,81.0812,81.0952,16846.0
2017-12-19 14:50:00,115.92,115.95,115.91,115.94,12922.0,81.1022,81.1232,81.0952,81.1162,12922.0
2017-12-19 14:55:00,115.93,115.94,115.93,115.94,1754.0,81.1092,81.1162,81.1092,81.1162,1754.0
2017-12-19 15:00:00,115.93,115.93,115.91,115.92,889.0,81.1092,81.1092,81.0952,81.1022,889.0
2017-12-19 15:05:00,115.91,115.92,115.9,115.92,13419.0,81.0952,81.1022,81.0882,81.1022,13419.0
2017-12-19 15:10:00,115.92,115.93,115.91,115.93,3716.0,81.1022,81.1092,81.0952,81.1092,3716.0
2017-12-19 15:15:00,115.93,115.93,115.92,115.93,3213.0,81.1092,81.1092,81.1022,81.1092,3213.0
2017-12-19 15:20:00,115.93,115.96,115.93,115.96,26472.0,81.1092,81.1302,81.1092,81.1302,26472.0
2017-12-19 15:25:00,115.96,115.96,115.94,115.95,13469.0,81.1302,81.1302,81.1162,81.1232,13469.0
2017-12-19 15:30:00,115.95,115.96,115.94,115.96,16828.0,81.1232,81.1302,81.1162,81.1302,16828.0
2017-12-19 15:35:00,115.96,115.97,115.93,115.97,11389.0,81.1302,81.1372,81.1092,81.1372,11389.0
2017-12-19 15:40:00,115.96,115.96,115.92,115.94,17580.0,81.1302,81.1302,81.1022,81.1162,17580.0
2017-12-19 15:45:00,115.93,115.96,115.91,115.95,16681.0,81.1092,81.1302,81.0952,81.1232,16681.0
2017-12-19 15:50:00,115.95,115.96,115.94,115.94,7184.0,81.1232,81.1302,81.1162,81.1162,7184.0
2017-12-19 15:55:00,115.94,115.96,115.92,115.92,23704.0,81.1162,81.1302,81.1022,81.1022,23704.0
2017-12-20 09:30:00,115.87,115.87,115.74,115.75,64509.0,81.0672,81.0672,80.9763,80.9833,64509.0
2017-12-20 09:35:00,115.76,115.76,115.74,115.74,46206.0,80.9902,80.9902,80.9763,80.9763,46206.0
2017-12-20 09:40:00,115.76,115.77,115.75,115.77,6312.0,80.9902,80.9972,80.9833,80.9972,6312.0
2017-12-20 09:45:00,115.77,115.77,115.73,115.74,18528.0,80.9972,80.9972,80.9693,80.9763,18528.0
2017-12-20 09:50:00,115.75,115.75,115.72,115.72,4994.0,80.9833,80.9833,80.9623,80.9623,4994.0
2017-12-20 09:55:00,115.72,115.75,115.71,115.75,6842.0,80.9623,80.9833,80.9553,80.9833,6842.0
2017-12-20 10:00:00,115.75,115.76,115.72,115.73,11772.0,80.9833,80.9902,80.9623,80.9693,11772.0
2017-12-20 10:05:00,115.73,115.76,115.7,115.75,6236.0,80.9693,80.9902,80.9483,80.9833,6236.0
2017-12-20 10:10:00,115.76,115.76,115.73,115.75,58559.0,80.9902,80.9902,80.9693,80.9833,58559.0
2017-12-20 10:15:00,115.75,115.75,115.7,115.72,21122.0,80.9833,80.9833,80.9483,80.9623,21122.0
2017-12-20 10:20:00,115.72,115.73,115.71,115.71,4733.0,80.9623,80.9693,80.9553,80.9553,4733.0
2017-12-20 10:25:00,115.71,115.72,115.7,115.71,17304.0,80.9553,80.9623,80.9483,80.9553,17304.0
2017-12-20 10:30:00,115.71,115.71,115.7,115.71,52308.0,80.9553,80.9553,80.9483,80.9553,52308.0
2017-12-20 10:35:00,115.71,115.72,115.7,115.7,23199.0,80.9553,80.9623,80.9483,80.9483,23199.0
2017-12-20 10:40:00,115.7,115.71,115.69,115.7,5303.0,80.9483,80.9553,80.9413,80.9483,5303.0
2017-12-20 10:45:00,115.7,115.71,115.69,115.7,14787.0,80.9483,80.9553,80.9413,80.9483,14787.0
2017-12-20 10:50:00,115.69,115.71,115.69,115.71,11038.0,80.9413,80.9553,80.9413,80.9553,11038.0
2017-12-20 10:55:00,115.71,115.73,115.7,115.73,17064.0,80.9553,80.9693,80.9483,80.9693,17064.0
2017-12-20 11:00:00,115.73,115.76,115.73,115.76,19288.0,80.9693,80.9902,80.9693,80.9902,19288.0
2017-12-20 11:05:00,115.74,115.76,115.73,115.75,74294.0,80.9763,80.9902,80.9693,80.9833,74294.0
2017-12-20 11:10:00,115.74,115.76,115.73,115.76,39931.0,80.9763,80.9902,80.9693,80.9902,39931.0
2017-12-20 11:15:00,115.76,115.76,115.73,115.73,44226.0,80.9902,80.9902,80.9693,80.9693,44226.0
2017-12-20 11:20:00,115.74,115.76,115.72,115.76,12252.0,80.9763,80.9902,80.9623,80.9902,12252.0
2017-12-20 11:25:00,115.77,115.77,115.75,115.77,2596.0,80.9972,80.9972,80.9833,80.9972,2596.0
2017-12-20 11:30:00,115.77,115.78,115.76,115.77,23475.0,80.9972,81.0042,80.9902,80.9972,23475.0
2017-12-20 11:35:00,115.78,115.78,115.75,115.77,32884.0,81.0042,81.0042,80.9833,80.9972,32884.0
2017-12-20 11:40:00,115.75,115.77,115.74,115.75,10500.0,80.9833,80.9972,80.9763,80.9833,10500.0
2017-12-20 11:45:00,115.76,115.77,115.75,115.76,8055.0,80.9902,80.9972,80.9833,80.9902,8055.0
2017-12-20 11:50:00,115.75,115.76,115.73,115.75,40394.0,80.9833,80.9902,80.9693,80.9833,40394.0
2017-12-20 11:55:00,115.74,115.76,115.73,115.76,7197.0,80.9763,80.9902,80.9693,80.9902,7197.0
2017-12-20 12:00:00,115.76,115.78,115.75,115.75,15283.0,80.9902,81.0042,80.9833,80.9833,15283.0
2017-12-20 12:05:00,115.76,115.78,115.75,115.75,9199.0,80.9902,81.0042,80.9833,80.9833,9199.0
2017-12-20 12:10:00,115.76,115.76,115.74,115.75,1313.0,80.9902,80.9902,80.9763,80.9833,1313.0
2017-12-20 12:15:00,115.75,115.75,115.74,115.74,3184.0,80.9833,80.9833,80.9763,80.9763,3184.0
2017-12-20 12:20:00,115.75,115.75,115.73,115.73,4510.0,80.9833,80.9833,80.9693,80.9693,4510.0
2017-12-20 12:25:00,115.72,115.75,115.72,115.75,4812.0,80.9623,80.9833,80.9623,80.9833,4812.0
2017-12-20 12:30:00,115.75,115.77,115.74,115.77,3491.0,80.9833,80.9972,80.9763,80.9972,3491.0
2017-12-20 12:35:00,115.77,115.78,115.76,115.78,3402.0,80.9972,81.0042,80.9902,81.0042,3402.0
2017-12-20 12:40:00,115.78,115.78,115.77,115.77,2640.0,81.0042,81.0042,80.9972,80.9972,2640.0
2017-12-20 12:45:00,115.78,115.78,115.74,115.75,5320.0,81.0042,81.0042,80.9763,80.9833,5320.0
2017-12-20 12:50:00,115.75,115.81,115.75,115.8,9929.0,80.9833,81.0252,80.9833,81.0182,9929.0
2017-12-20 12:55:00,115.8,115.84,115.79,115.8,13767.0,81.0182,81.0462,81.0112,81.0182,13767.0
2017-12-20 13:00:00,115.8,115.8,115.78,115.78,2234.0,81.0182,81.0182,81.0042,81.0042,2234.0
2017-12-20 13:05:00,115.78,115.78,115.75,115.75,4020.0,81.0042,81.0042,80.9833,80.9833,4020.0
2017-12-20 13:10:00,115.76,115.76,115.73,115.74,9263.0,80.9902,80.9902,80.9693,80.9763,9263.0
2017-12-20 13:15:00,115.73,115.74,115.7,115.7,5655.0,80.9693,80.9763,80.9483,80.9483,5655.0
2017-12-20 13:20:00,115.7,115.73,115.69,115.73,6540.0,80.9483,80.9693,80.9413,80.9693,6540.0
2017-12-20 13:25:00,115.73,115.73,115.67,115.67,9451.0,80.9693,80.9693,80.9273,80.9273,9451.0
2017-12-20 13:30:00,115.68,115.69,115.67,115.69,6429.0,80.9343,80.9413,80.9273,80.9413,6429.0
2017-12-20 13:35:00,115.69,115.69,115.66,115.67,10094.0,80.9413,80.9413,80.9203,80.9273,10094.0
2017-12-20 13:40:00,115.67,115.67,115.65,115.66,6832.0,80.9273,80.9273,80.9133,80.9203,6832.0
2017-12-20 13:45:00,115.66,115.7,115.65,115.67,85094.0,80.9203,80.9483,80.9133,80.9273,85094.0
2017-12-20 13:50:00,115.67,115.69,115.67,115.68,8348.0,80.9273,80.9413,80.9273,80.9343,8348.0
2017-12-20 13:55:00,115.68,115.68,115.67,115.67,2004.0,80.9343,80.9343,80.9273,80.9273,2004.0
2017-12-20 14:00:00,115.68,115.68,115.66,115.67,9136.0,80.9343,80.9343,80.9203,80.9273,9136.0
2017-12-20 14:05:00,115.67,115.68,115.65,115.67,11275.0,80.9273,80.9343,80.9133,80.9273,11275.0
2017-12-20 14:10:00,115.67,115.67,115.66,115.66,13263.0,80.9273,80.9273,80.9203,80.9203,13263.0
2017-12-20 14:15:00,115.66,115.67,115.65,115.67,4758.0,80.9203,80.9273,80.9133,80.9273,4758.0
2017-12-20 14:20:00,115.66,115.67,115.64,115.64,3910.0,80.9203,80.9273,80.9063,80.9063,3910.0
2017-12-20 14:25:00,115.65,115.67,115.63,115.67,10371.0,80.9133,80.9273,80.8993,80.9273,10371.0
2017-12-20 14:30:00,115.66,115.7,115.65,115.68,24011.0,80.9203,80.9483,80.9133,80.9343,24011.0
2017-12-20 14:35:00,115.68,115.68,115.66,115.67,14029.0,80.9343,80.9343,80.9203,80.9273,14029.0
2017-12-20 14:40:00,115.67,115.67,115.66,115.66,4218.0,80.9273,80.9273,80.9203,80.9203,4218.0
2017-12-20 14:45:00,115.67,115.67,115.63,115.65,8944.0,80.9273,80.9273,80.8993,80.9133,8944.0
2017-12-20 14:50:00,115.64,115.64,115.62,115.63,9159.0,80.9063,80.9063,80.8923,80.8993,9159.0
2017-12-20 14:55:00,115.62,115.63,115.62,115.62,2400.0,80.8923,80.8993,80.8923,80.8923,2400.0
2017-12-20 15:00:00,115.63,115.68,115.62,115.68,66206.0,80.8993,80.9343,80.8923,80.9343,66206.0
2017-12-20 15:05:00,115.69,115.7,115.68,115.69,13491.0,80.9413,80.9483,80.9343,80.9413,13491.0
2017-12-20 15:10:00,115.69,115.69,115.67,115.68,1736.0,80.9413,80.9413,80.9273,80.9343,1736.0
2017-12-20 15:15:00,115.68,115.74,115.67,115.73,10022.0,80.9343,80.9763,80.9273,80.9693,10022.0
2017-12-20 15:20:00,115.74,115.75,115.71,115.71,8697.0,80.9763,80.9833,80.9553,80.9553,8697.0
2017-12-20 15:25:00,115.72,115.74,115.68,115.74,28855.0,80.9623,80.9763,80.9343,80.9763,28855.0
2017-12-20 15:30:00,115.74,115.74,115.73,115.74,1872.0,80.9763,80.9763,80.9693,80.9763,1872.0
2017-12-20 15:35:00,115.73,115.75,115.73,115.75,8529.0,80.9693,80.9833,80.9693,80.9833,8529.0
2017-12-20 15:40:00,115.75,115.75,115.73,115.75,16907.0,80.9833,80.9833,80.9693,80.9833,16907.0
2017-12-20 15:45:00,115.75,115.75,115.73,115.75,22811.0,80.9833,80.9833,80.9693,80.9833,22811.0
2017-12-20 15:50:00,115.75,115.76,115.74,115.74,56215.0,80.9833,80.9902,80.9763,80.9763,56215.0
2017-12-20 15:55:00,115.74,115.76,115.72,115.76,397854.0,80.9763,80.9902,80.9623,80.9902,397854.0
2017-12-21 09:30:00,115.46,115.46,115.36,115.36,31632.0,81.0403,81.0403,80.9701,80.9701,31632.0
2017-12-21 09:35:00,115.36,115.37,115.32,115.32,18163.0,80.9701,80.9771,80.942,80.942,18163.0
2017-12-21 09:40:00,115.33,115.36,115.33,115.34,4565.0,80.949,80.9701,80.949,80.956,4565.0
2017-12-21 09:45:00,115.34,115.35,115.32,115.34,14244.0,80.956,80.9631,80.942,80.956,14244.0
2017-12-21 09:50:00,115.34,115.37,115.34,115.36,4756.0,80.956,80.9771,80.956,80.9701,4756.0
2017-12-21 09:55:00,115.36,115.4,115.32,115.39,23102.0,80.9701,80.9982,80.942,80.9911,23102.0
2017-12-21 10:00:00,115.39,115.4,115.38,115.4,7423.0,80.9911,80.9982,80.9841,80.9982,7423.0
2017-12-21 10:05:00,115.4,115.43,115.38,115.39,15568.0,80.9982,81.0192,80.9841,80.9911,15568.0
2017-12-21 10:10:00,115.39,115.4,115.36,115.37,8636.0,80.9911,80.9982,80.9701,80.9771,8636.0
2017-12-21 10:15:00,115.38,115.39,115.37,115.38,13396.0,80.9841,80.9911,80.9771,80.9841,13396.0
2017-12-21 10:20:00,115.39,115.42,115.38,115.41,28622.0,80.9911,81.0122,80.9841,81.0052,28622.0
2017-12-21 10:25:00,115.4,115.44,115.4,115.43,8665.0,80.9982,81.0262,80.9982,81.0192,8665.0
2017-12-21 10:30:00,115.43,115.44,115.41,115.42,6200.0,81.0192,81.0262,81.0052,81.0122,6200.0
2017-12-21 10:35:00,115.42,115.43,115.41,115.41,9875.0,81.0122,81.0192,81.0052,81.0052,9875.0
2017-12-21 10:40:00,115.42,115.43,115.41,115.43,13249.0,81.0122,81.0192,81.0052,81.0192,13249.0
2017-12-21 10:45:00,115.43,115.44,115.42,115.42,11879.0,81.0192,81.0262,81.0122,81.0122,11879.0
2017-12-21 10:50:00,115.42,115.43,115.4,115.42,6719.0,81.0122,81.0192,80.9982,81.0122,6719.0
2017-12-21 10:55:00,115.41,115.44,115.41,115.43,4824.0,81.0052,81.0262,81.0052,81.0192,4824.0
2017-12-21 11:00:00,115.43,115.44,115.43,115.43,4077.0,81.0192,81.0262,81.0192,81.0192,4077.0
2017-12-21 11:05:00,115.43,115.45,115.43,115.45,20437.0,81.0192,81.0333,81.0192,81.0333,20437.0
2017-12-21 11:10:00,115.44,115.47,115.43,115.45,25838.0,81.0262,81.0473,81.0192,81.0333,25838.0
2017-12-21 11:15:00,115.45,115.46,115.44,115.44,3000.0,81.0333,81.0403,81.0262,81.0262,3000.0
2017-12-21 11:20:00,115.45,115.47,115.45,115.47,4911.0,81.0333,81.0473,81.0333,81.0473,4911.0
2017-12-21 11:25:00,115.46,115.49,115.46,115.49,7544.0,81.0403,81.0613,81.0403,81.0613,7544.0
2017-12-21 11:30:00,115.48,115.49,115.47,115.48,4776.0,81.0543,81.0613,81.0473,81.0543,4776.0
2017-12-21 11:35:00,115.48,115.49,115.47,115.49,6368.0,81.0543,81.0613,81.0473,81.0613,6368.0
2017-12-21 11:40:00,115.49,115.5,115.48,115.5,4513.0,81.0613,81.0683,81.0543,81.0683,4513.0
2017-12-21 11:45:00,115.5,115.5,115.48,115.48,6774.0,81.0683,81.0683,81.0543,81.0543,6774.0
2017-12-21 11:50:00,115.49,115.49,115.48,115.48,5606.0,81.0613,81.0613,81.0543,81.0543,5606.0
2017-12-21 11:55:00,115.48,115.49,115.46,115.47,8926.0,81.0543,81.0613,81.0403,81.0473,8926.0
2017-12-21 12:00:00,115.47,115.48,115.46,115.47,2968.0,81.0473,81.0543,81.0403,81.0473,2968.0
2017-12-21 12:05:00,115.47,115.48,115.46,115.47,1516.0,81.0473,81.0543,81.0403,81.0473,1516.0
2017-12-21 12:10:00,115.47,115.49,115.47,115.49,5539.0,81.0473,81.0613,81.0473,81.0613,5539.0
2017-12-21 12:15:00,115.49,115.49,115.48,115.48,10587.0,81.0613,81.0613,81.0543,81.0543,10587.0
2017-12-21 12:20:00,115.48,115.49,115.48,115.49,6718.0,81.0543,81.0613,81.0543,81.0613,6718.0
2017-12-21 12:25:00,115.49,115.52,115.48,115.52,171322.0,81.0613,81.0824,81.0543,81.0824,171322.0
2017-12-21 12:30:00,115.52,115.52,115.5,115.51,4307.0,81.0824,81.0824,81.0683,81.0754,4307.0
2017-12-21 12:35:00,115.51,115.54,115.51,115.54,4023.0,81.0754,81.0964,81.0754,81.0964,4023.0
2017-12-21 12:40:00,115.54,115.55,115.51,115.51,10446.0,81.0964,81.1034,81.0754,81.0754,10446.0
2017-12-21 12:45:00,115.5,115.51,115.5,115.51,2457.0,81.0683,81.0754,81.0683,81.0754,2457.0
2017-12-21 12:50:00,115.5,115.51,115.5,115.51,2476.0,81.0683,81.0754,81.0683,81.0754,2476.0
2017-12-21 12:55:00,115.5,115.51,115.5,115.51,2220.0,81.0683,81.0754,81.0683,81.0754,2220.0
2017-12-21 13:00:00,115.5,115.54,115.5,115.53,3163.0,81.0683,81.0964,81.0683,81.0894,3163.0
2017-12-21 13:05:00,115.53,115.55,115.53,115.55,4185.0,81.0894,81.1034,81.0894,81.1034,4185.0
2017-12-21 13:10:00,115.55,115.55,115.54,115.54,19676.0,81.1034,81.1034,81.0964,81.0964,19676.0
2017-12-21 13:15:00,115.54,115.54,115.51,115.53,8845.0,81.0964,81.0964,81.0754,81.0894,8845.0
2017-12-21 13:20:00,115.54,115.54,115.53,115.54,1681.0,81.0964,81.0964,81.0894,81.0964,1681.0
2017-12-21 13:25:00,115.54,115.54,115.51,115.53,5996.0,81.0964,81.0964,81.0754,81.0894,5996.0
2017-12-21 13:30:00,115.52,115.53,115.52,115.52,4485.0,81.0824,81.0894,81.0824,81.0824,4485.0
2017-12-21 13:35:00,115.53,115.53,115.52,115.52,2914.0,81.0894,81.0894,81.0824,81.0824,2914.0
2017-12-21 13:40:00,115.52,115.55,115.51,115.55,157954.0,81.0824,81.1034,81.0754,81.1034,157954.0
2017-12-21 13:45:00,115.54,115.54,115.53,115.53,2287.0,81.0964,81.0964,81.0894,81.0894,2287.0
2017-12-21 13:50:00,115.53,115.55,115.53,115.55,6441.0,81.0894,81.1034,81.0894,81.1034,6441.0
2017-12-21 13:55:00,115.55,115.55,115.52,115.52,1300.0,81.1034,81.1034,81.0824,81.0824,1300.0
2017-12-21 14:00:00,115.53,115.54,115.52,115.53,2950.0,81.0894,81.0964,81.0824,81.0894,2950.0
2017-12-21 14:05:00,115.53,115.54,115.52,115.52,7593.0,81.0894,81.0964,81.0824,81.0824,7593.0
2017-12-21 14:10:00,115.54,115.54,115.52,115.54,2121.0,81.0964,81.0964,81.0824,81.0964,2121.0
2017-12-21 14:15:00,115.54,115.54,115.49,115.52,5548.0,81.0964,81.0964,81.0613,81.0824,5548.0
2017-12-21 14:20:00,115.52,115.53,115.51,115.53,27379.0,81.0824,81.0894,81.0754,81.0894,27379.0
2017-12-21 14:25:00,115.52,115.53,115.51,115.51,3667.0,81.0824,81.0894,81.0754,81.0754,3667.0
2017-12-21 14:30:00,115.51,115.54,115.51,115.54,6476.0,81.0754,81.0964,81.0754,81.0964,6476.0
2017-12-21 14:35:00,115.53,115.54,115.52,115.53,13993.0,81.0894,81.0964,81.0824,81.0894,13993.0
2017-12-21 14:40:00,115.53,115.54,115.52,115.53,20467.0,81.0894,81.0964,81.0824,81.0894,20467.0
2017-12-21 14:45:00,115.54,115.54,115.52,115.53,5366.0,81.0964,81.0964,81.0824,81.0894,5366.0
2017-12-21 14:50:00,115.53,115.54,115.52,115.54,4891.0,81.0894,81.0964,81.0824,81.0964,4891.0
2017-12-21 14:55:00,115.54,115.54,115.51,115.52,2984.0,81.0964,81.0964,81.0754,81.0824,2984.0
2017-12-21 15:00:00,115.51,115.52,115.48,115.49,9106.0,81.0754,81.0824,81.0543,81.0613,9106.0
2017-12-21 15:05:00,115.49,115.5,115.45,115.46,18960.0,81.0613,81.0683,81.0333,81.0403,18960.0
2017-12-21 15:10:00,115.44,115.47,115.44,115.46,4685.0,81.0262,81.0473,81.0262,81.0403,4685.0
2017-12-21 15:15:00,115.47,115.47,115.42,115.43,11055.0,81.0473,81.0473,81.0122,81.0192,11055.0
2017-12-21 15:20:00,115.43,115.47,115.42,115.47,7346.0,81.0192,81.0473,81.0122,81.0473,7346.0
2017-12-21 15:25:00,115.47,115.48,115.46,115.46,4180.0,81.0473,81.0543,81.0403,81.0403,4180.0
2017-12-21 15:30:00,115.46,115.46,115.42,115.43,41821.0,81.0403,81.0403,81.0122,81.0192,41821.0
2017-12-21 15:35:00,115.43,115.43,115.41,115.42,24377.0,81.0192,81.0192,81.0052,81.0122,24377.0
2017-12-21 15:40:00,115.41,115.41,115.36,115.36,29138.0,81.0052,81.0052,80.9701,80.9701,29138.0
2017-12-21 15:45:00,115.36,115.38,115.34,115.34,48001.0,80.9701,80.9841,80.956,80.956,48001.0
2017-12-21 15:50:00,115.34,115.36,115.31,115.32,88103.0,80.956,80.9701,80.935,80.942,88103.0
2017-12-21 15:55:00,115.33,115.38,115.31,115.36,142912.0,80.949,80.9841,80.935,80.9701,142912.0
2017-12-22 09:30:00,115.41,115.5,115.41,115.44,8949.0,81.0052,81.0683,81.0052,81.0262,8949.0
2017-12-22 09:35:00,115.49,115.49,115.44,115.45,2914.0,81.0613,81.0613,81.0262,81.0333,2914.0
2017-12-22 09:40:00,115.45,115.54,115.45,115.52,12377.0,81.0333,81.0964,81.0333,81.0824,12377.0
2017-12-22 09:45:00,115.52,115.52,115.5,115.51,1609.0,81.0824,81.0824,81.0683,81.0754,1609.0
2017-12-22 09:50:00,115.51,115.53,115.5,115.53,6254.0,81.0754,81.0894,81.0683,81.0894,6254.0
2017-12-22 09:55:00,115.52,115.54,115.52,115.54,2148.0,81.0824,81.0964,81.0824,81.0964,2148.0
2017-12-22 10:00:00,115.54,115.54,115.51,115.53,8025.0,81.0964,81.0964,81.0754,81.0894,8025.0
2017-12-22 10:05:00,115.54,115.54,115.53,115.54,6077.0,81.0964,81.0964,81.0894,81.0964,6077.0
2017-12-22 10:10:00,115.54,115.55,115.51,115.55,14113.0,81.0964,81.1034,81.0754,81.1034,14113.0
2017-12-22 10:15:00,115.55,115.55,115.49,115.5,146661.0,81.1034,81.1034,81.0613,81.0683,146661.0
2017-12-22 10:20:00,115.5,115.51,115.48,115.5,7465.0,81.0683,81.0754,81.0543,81.0683,7465.0
2017-12-22 10:25:00,115.48,115.49,115.47,115.47,14306.0,81.0543,81.0613,81.0473,81.0473,14306.0
2017-12-22 10:30:00,115.46,115.46,115.46,115.46,933.0,81.0403,81.0403,81.0403,81.0403,933.0
2017-12-22 10:35:00,115.45,115.46,115.43,115.46,34168.0,81.0333,81.0403,81.0192,81.0403,34168.0
2017-12-22 10:40:00,115.44,115.45,115.43,115.44,15674.0,81.0262,81.0333,81.0192,81.0262,15674.0
2017-12-22 10:45:00,115.43,115.44,115.4,115.41,22364.0,81.0192,81.0262,80.9982,81.0052,22364.0
2017-12-22 10:50:00,115.42,115.44,115.42,115.44,7725.0,81.0122,81.0262,81.0122,81.0262,7725.0
2017-12-22 10:55:00,115.44,115.44,115.43,115.44,2986.0,81.0262,81.0262,81.0192,81.0262,2986.0
2017-12-22 11:00:00,115.44,115.45,115.43,115.45,1634.0,81.0262,81.0333,81.0192,81.0333,1634.0
2017-12-22 11:05:00,115.45,115.46,115.45,115.45,1941.0,81.0333,81.0403,81.0333,81.0333,1941.0
2017-12-22 11:10:00,115.46,115.46,115.45,115.46,1000.0,81.0403,81.0403,81.0333,81.0403,1000.0
2017-12-22 11:15:00,115.46,115.47,115.45,115.46,2705.0,81.0403,81.0473,81.0333,81.0403,2705.0
2017-12-22 11:20:00,115.46,115.47,115.45,115.47,11405.0,81.0403,81.0473,81.0333,81.0473,11405.0
2017-12-22 11:25:00,115.48,115.51,115.48,115.5,1807.0,81.0543,81.0754,81.0543,81.0683,1807.0
2017-12-22 11:30:00,115.51,115.51,115.5,115.5,2313.0,81.0754,81.0754,81.0683,81.0683,2313.0
2017-12-22 11:35:00,115.5,115.53,115.49,115.51,1211.0,81.0683,81.0894,81.0613,81.0754,1211.0
2017-12-22 11:40:00,115.51,115.51,115.48,115.48,6149.0,81.0754,81.0754,81.0543,81.0543,6149.0
2017-12-22 11:45:00,115.48,115.49,115.47,115.47,1105.0,81.0543,81.0613,81.0473,81.0473,1105.0
2017-12-22 11:50:00,115.49,115.5,115.48,115.49,1925.0,81.0613,81.0683,81.0543,81.0613,1925.0
2017-12-22 11:55:00,115.47,115.48,115.45,115.47,4256.0,81.0473,81.0543,81.0333,81.0473,4256.0
2017-12-22 12:00:00,115.47,115.47,115.46,115.47,681.0,81.0473,81.0473,81.0403,81.0473,681.0
2017-12-22 12:05:00,115.47,115.49,115.46,115.47,985.0,81.0473,81.0613,81.0403,81.0473,985.0
2017-12-22 12:10:00,115.47,115.48,115.46,115.47,822.0,81.0473,81.0543,81.0403,81.0473,822.0
2017-12-22 12:15:00,115.47,115.48,115.47,115.48,1100.0,81.0473,81.0543,81.0473,81.0543,1100.0
2017-12-22 12:20:00,115.49,115.49,115.48,115.49,740.0,81.0613,81.0613,81.0543,81.0613,740.0
2017-12-22 12:25:00,115.48,115.49,115.45,115.46,2456.0,81.0543,81.0613,81.0333,81.0403,2456.0
2017-12-22 12:30:00,115.46,115.49,115.45,115.48,2387.0,81.0403,81.0613,81.0333,81.0543,2387.0
2017-12-22 12:35:00,115.48,115.49,115.48,115.49,2060.0,81.0543,81.0613,81.0543,81.0613,2060.0
2017-12-22 12:40:00,115.48,115.49,115.46,115.46,1676.0,81.0543,81.0613,81.0403,81.0403,1676.0
2017-12-22 12:45:00,115.47,115.47,115.45,115.46,2782.0,81.0473,81.0473,81.0333,81.0403,2782.0
2017-12-22 12:50:00,115.46,115.47,115.46,115.46,307.0,81.0403,81.0473,81.0403,81.0403,307.0
2017-12-22 12:55:00,115.45,115.47,115.45,115.47,4730.0,81.0333,81.0473,81.0333,81.0473,4730.0
2017-12-22 13:00:00,115.47,115.48,115.45,115.45,4221.0,81.0473,81.0543,81.0333,81.0333,4221.0
2017-12-22 13:05:00,115.45,115.45,115.44,115.45,3346.0,81.0333,81.0333,81.0262,81.0333,3346.0
2017-12-22 13:10:00,115.45,115.49,115.45,115.49,5293.0,81.0333,81.0613,81.0333,81.0613,5293.0
2017-12-22 13:15:00,115.47,115.48,115.46,115.47,1582.0,81.0473,81.0543,81.0403,81.0473,1582.0
2017-12-22 13:20:00,115.47,115.47,115.45,115.45,1271.0,81.0473,81.0473,81.0333,81.0333,1271.0
2017-12-22 13:25:00,115.45,115.46,115.45,115.45,300.0,81.0333,81.0403,81.0333,81.0333,300.0
2017-12-22 13:30:00,115.45,115.47,115.45,115.46,1732.0,81.0333,81.0473,81.0333,81.0403,1732.0
2017-12-22 13:35:00,115.47,115.47,115.46,115.47,768.0,81.0473,81.0473,81.0403,81.0473,768.0
2017-12-22 13:40:00,115.46,115.47,115.46,115.47,3358.0,81.0403,81.0473,81.0403,81.0473,3358.0
2017-12-22 13:45:00,115.47,115.49,115.47,115.48,12708.0,81.0473,81.0613,81.0473,81.0543,12708.0
2017-12-22 13:50:00,115.48,115.48,115.47,115.48,2888.0,81.0543,81.0543,81.0473,81.0543,2888.0
2017-12-22 13:55:00,115.48,115.48,115.47,115.48,8474.0,81.0543,81.0543,81.0473,81.0543,8474.0
2017-12-22 14:00:00,115.48,115.49,115.46,115.47,10973.0,81.0543,81.0613,81.0403,81.0473,10973.0
2017-12-22 14:05:00,115.47,115.5,115.46,115.48,14254.0,81.0473,81.0683,81.0403,81.0543,14254.0
2017-12-22 14:10:00,115.48,115.51,115.48,115.5,11486.0,81.0543,81.0754,81.0543,81.0683,11486.0
2017-12-22 14:15:00,115.5,115.5,115.49,115.5,4737.0,81.0683,81.0683,81.0613,81.0683,4737.0
2017-12-22 14:20:00,115.5,115.54,115.49,115.52,227791.0,81.0683,81.0964,81.0613,81.0824,227791.0
2017-12-22 14:25:00,115.53,115.55,115.53,115.54,16362.0,81.0894,81.1034,81.0894,81.0964,16362.0
2017-12-22 14:30:00,115.53,115.55,115.53,115.53,882.0,81.0894,81.1034,81.0894,81.0894,882.0
2017-12-22 14:35:00,115.53,115.55,115.53,115.55,1561.0,81.0894,81.1034,81.0894,81.1034,1561.0
2017-12-22 14:40:00,115.55,115.55,115.54,115.54,1374.0,81.1034,81.1034,81.0964,81.0964,1374.0
2017-12-22 14:45:00,115.55,115.59,115.54,115.59,6177.0,81.1034,81.1315,81.0964,81.1315,6177.0
2017-12-22 14:50:00,115.6,115.6,115.59,115.59,7209.0,81.1385,81.1385,81.1315,81.1315,7209.0
2017-12-22 14:55:00,115.57,115.58,115.56,115.58,1000.0,81.1175,81.1245,81.1105,81.1245,1000.0
2017-12-22 15:00:00,115.59,115.6,115.59,115.6,2368.0,81.1315,81.1385,81.1315,81.1385,2368.0
2017-12-22 15:05:00,115.59,115.6,115.57,115.59,7489.0,81.1315,81.1385,81.1175,81.1315,7489.0
2017-12-22 15:10:00,115.6,115.62,115.59,115.62,13018.0,81.1385,81.1526,81.1315,81.1526,13018.0
2017-12-22 15:15:00,115.61,115.61,115.6,115.6,3095.0,81.1456,81.1456,81.1385,81.1385,3095.0
2017-12-22 15:20:00,115.59,115.62,115.58,115.59,5822.0,81.1315,81.1526,81.1245,81.1315,5822.0
2017-12-22 15:25:00,115.58,115.58,115.56,115.58,3030.0,81.1245,81.1245,81.1105,81.1245,3030.0
2017-12-22 15:30:00,115.58,115.6,115.57,115.59,494.0,81.1245,81.1385,81.1175,81.1315,494.0
2017-12-22 15:35:00,115.6,115.62,115.57,115.62,20369.0,81.1385,81.1526,81.1175,81.1526,20369.0
2017-12-22 15:40:00,115.62,115.62,115.59,115.6,10942.0,81.1526,81.1526,81.1315,81.1385,10942.0
2017-12-22 15:45:00,115.6,115.62,115.6,115.62,4883.0,81.1385,81.1526,81.1385,81.1526,4883.0
2017-12-22 15:50:00,115.62,115.65,115.62,115.64,9156.0,81.1526,81.1736,81.1526,81.1666,9156.0
2017-12-22 15:55:00,115.64,115.8,115.64,115.74,819710.0,81.1666,81.2789,81.1666,81.2368,819710.0
2017-12-26 09:30:00,115.74,115.74,115.67,115.69,21617.0,81.2368,81.2368,81.1877,81.2017,21617.0
2017-12-26 09:35:00,115.69,115.73,115.69,115.73,10287.0,81.2017,81.2298,81.2017,81.2298,10287.0
2017-12-26 09:40:00,115.71,115.73,115.71,115.73,4950.0,81.2157,81.2298,81.2157,81.2298,4950.0
2017-12-26 09:45:00,115.73,115.73,115.71,115.72,5059.0,81.2298,81.2298,81.2157,81.2228,5059.0
2017-12-26 09:50:00,115.72,115.72,115.7,115.71,5172.0,81.2228,81.2228,81.2087,81.2157,5172.0
2017-12-26 09:55:00,115.73,115.75,115.73,115.73,12895.0,81.2298,81.2438,81.2298,81.2298,12895.0
2017-12-26 10:00:00,115.73,115.74,115.73,115.73,1688.0,81.2298,81.2368,81.2298,81.2298,1688.0
2017-12-26 10:05:00,115.74,115.75,115.74,115.74,1036.0,81.2368,81.2438,81.2368,81.2368,1036.0
2017-12-26 10:10:00,115.75,115.75,115.74,115.74,1581.0,81.2438,81.2438,81.2368,81.2368,1581.0
2017-12-26 10:15:00,115.75,115.76,115.74,115.74,13528.0,81.2438,81.2508,81.2368,81.2368,13528.0
2017-12-26 10:20:00,115.75,115.77,115.75,115.77,4436.0,81.2438,81.2579,81.2438,81.2579,4436.0
2017-12-26 10:25:00,115.77,115.78,115.77,115.77,4879.0,81.2579,81.2649,81.2579,81.2579,4879.0
2017-12-26 10:30:00,115.77,115.78,115.76,115.77,18310.0,81.2579,81.2649,81.2508,81.2579,18310.0
2017-12-26 10:35:00,115.77,115.78,115.77,115.77,526.0,81.2579,81.2649,81.2579,81.2579,526.0
2017-12-26 10:40:00,115.78,115.78,115.76,115.76,6726.0,81.2649,81.2649,81.2508,81.2508,6726.0
2017-12-26 10:45:00,115.77,115.78,115.76,115.78,7726.0,81.2579,81.2649,81.2508,81.2649,7726.0
2017-12-26 10:50:00,115.78,115.79,115.77,115.79,9714.0,81.2649,81.2719,81.2579,81.2719,9714.0
2017-12-26 10:55:00,115.79,115.8,115.78,115.79,3282.0,81.2719,81.2789,81.2649,81.2719,3282.0
2017-12-26 11:00:00,115.79,115.8,115.78,115.79,2447.0,81.2719,81.2789,81.2649,81.2719,2447.0
2017-12-26 11:05:00,115.8,115.83,115.79,115.83,6900.0,81.2789,81.3,81.2719,81.3,6900.0
2017-12-26 11:10:00,115.83,115.83,115.82,115.82,1628.0,81.3,81.3,81.293,81.293,1628.0
2017-12-26 11:15:00,115.83,115.84,115.82,115.83,13400.0,81.3,81.307,81.293,81.3,13400.0
2017-12-26 11:20:00,115.84,115.84,115.82,115.83,3684.0,81.307,81.307,81.293,81.3,3684.0
2017-12-26 11:25:00,115.82,115.84,115.82,115.83,3906.0,81.293,81.307,81.293,81.3,3906.0
2017-12-26 11:30:00,115.82,115.83,115.82,115.82,2249.0,81.293,81.3,81.293,81.293,2249.0
2017-12-26 11:35:00,115.83,115.84,115.83,115.83,3397.0,81.3,81.307,81.3,81.3,3397.0
2017-12-26 11:40:00,115.84,115.84,115.82,115.82,3657.0,81.307,81.307,81.293,81.293,3657.0
2017-12-26 11:45:00,115.81,115.83,115.8,115.82,2254.0,81.2859,81.3,81.2789,81.293,2254.0
2017-12-26 11:50:00,115.83,115.83,115.82,115.83,1513.0,81.3,81.3,81.293,81.3,1513.0
2017-12-26 11:55:00,115.83,115.84,115.82,115.83,1599.0,81.3,81.307,81.293,81.3,1599.0
2017-12-26 12:00:00,115.84,115.84,115.82,115.83,2394.0,81.307,81.307,81.293,81.3,2394.0
2017-12-26 12:05:00,115.83,115.84,115.83,115.84,673.0,81.3,81.307,81.3,81.307,673.0
2017-12-26 12:10:00,115.83,115.83,115.82,115.82,6111.0,81.3,81.3,81.293,81.293,6111.0
2017-12-26 12:15:00,115.82,115.83,115.8,115.82,6978.0,81.293,81.3,81.2789,81.293,6978.0
2017-12-26 12:20:00,115.83,115.84,115.82,115.83,5286.0,81.3,81.307,81.293,81.3,5286.0
2017-12-26 12:25:00,115.83,115.83,115.83,115.83,100.0,81.3,81.3,81.3,81.3,100.0
2017-12-26 12:30:00,115.82,115.84,115.82,115.83,2713.0,81.293,81.307,81.293,81.3,2713.0
2017-12-26 12:35:00,115.84,115.84,115.8,115.83,6950.0,81.307,81.307,81.2789,81.3,6950.0
2017-12-26 12:40:00,115.83,115.84,115.82,115.83,3863.0,81.3,81.307,81.293,81.3,3863.0
2017-12-26 12:45:00,115.83,115.83,115.82,115.83,1085.0,81.3,81.3,81.293,81.3,1085.0
2017-12-26 12:50:00,115.83,115.84,115.81,115.82,38386.0,81.3,81.307,81.2859,81.293,38386.0
2017-12-26 12:55:00,115.82,115.83,115.81,115.83,3560.0,81.293,81.3,81.2859,81.3,3560.0
2017-12-26 13:00:00,115.83,115.84,115.83,115.84,4955.0,81.3,81.307,81.3,81.307,4955.0
2017-12-26 13:05:00,115.84,115.84,115.83,115.84,5845.0,81.307,81.307,81.3,81.307,5845.0
2017-12-26 13:10:00,115.84,115.84,115.83,115.83,3253.0,81.307,81.307,81.3,81.3,3253.0
2017-12-26 13:15:00,115.84,115.84,115.84,115.84,4819.0,81.307,81.307,81.307,81.307,4819.0
2017-12-26 13:20:00,115.84,115.84,115.8,115.82,4884.0,81.307,81.307,81.2789,81.293,4884.0
2017-12-26 13:25:00,115.82,115.82,115.81,115.81,1316.0,81.293,81.293,81.2859,81.2859,1316.0
2017-12-26 13:30:00,115.81,115.84,115.81,115.82,3662.0,81.2859,81.307,81.2859,81.293,3662.0
2017-12-26 13:35:00,115.82,115.83,115.82,115.82,8100.0,81.293,81.3,81.293,81.293,8100.0
2017-12-26 13:40:00,115.82,115.84,115.82,115.84,1416.0,81.293,81.307,81.293,81.307,1416.0
2017-12-26 13:45:00,115.84,115.86,115.84,115.84,12764.0,81.307,81.321,81.307,81.307,12764.0
2017-12-26 13:50:00,115.85,115.85,115.83,115.83,938.0,81.314,81.314,81.3,81.3,938.0
2017-12-26 13:55:00,115.84,115.85,115.84,115.85,3335.0,81.307,81.314,81.307,81.314,3335.0
2017-12-26 14:00:00,115.85,115.85,115.83,115.83,16355.0,81.314,81.314,81.3,81.3,16355.0
2017-12-26 14:05:00,115.84,115.85,115.83,115.84,9735.0,81.307,81.314,81.3,81.307,9735.0
2017-12-26 14:10:00,115.84,115.85,115.83,115.84,21909.0,81.307,81.314,81.3,81.307,21909.0
2017-12-26 14:15:00,115.84,115.84,115.83,115.84,3984.0,81.307,81.307,81.3,81.307,3984.0
2017-12-26 14:20:00,115.84,115.84,115.83,115.84,5829.0,81.307,81.307,81.3,81.307,5829.0
2017-12-26 14:25:00,115.84,115.84,115.83,115.84,942.0,81.307,81.307,81.3,81.307,942.0
2017-12-26 14:30:00,115.84,115.84,115.83,115.84,4981.0,81.307,81.307,81.3,81.307,4981.0
2017-12-26 14:35:00,115.84,115.84,115.83,115.84,2971.0,81.307,81.307,81.3,81.307,2971.0
2017-12-26 14:40:00,115.84,115.84,115.84,115.84,307.0,81.307,81.307,81.307,81.307,307.0
2017-12-26 14:45:00,115.84,115.84,115.83,115.84,1122.0,81.307,81.307,81.3,81.307,1122.0
2017-12-26 14:50:00,115.84,115.84,115.83,115.84,2648.0,81.307,81.307,81.3,81.307,2648.0
2017-12-26 14:55:00,115.84,115.84,115.83,115.84,2520.0,81.307,81.307,81.3,81.307,2520.0
2017-12-26 15:00:00,115.84,115.85,115.83,115.84,5747.0,81.307,81.314,81.3,81.307,5747.0
2017-12-26 15:05:00,115.84,115.87,115.83,115.86,2967.0,81.307,81.328,81.3,81.321,2967.0
2017-12-26 15:10:00,115.86,115.87,115.85,115.86,1000.0,81.321,81.328,81.314,81.321,1000.0
2017-12-26 15:15:00,115.86,115.86,115.85,115.86,2207.0,81.321,81.321,81.314,81.321,2207.0
2017-12-26 15:20:00,115.85,115.86,115.84,115.84,8360.0,81.314,81.321,81.307,81.307,8360.0
2017-12-26 15:25:00,115.85,115.85,115.8,115.81,8449.0,81.314,81.314,81.2789,81.2859,8449.0
2017-12-26 15:30:00,115.81,115.81,115.8,115.81,6500.0,81.2859,81.2859,81.2789,81.2859,6500.0
2017-12-26 15:35:00,115.81,115.82,115.8,115.82,7714.0,81.2859,81.293,81.2789,81.293,7714.0
2017-12-26 15:40:00,115.82,115.82,115.81,115.81,7618.0,81.293,81.293,81.2859,81.2859,7618.0
2017-12-26 15:45:00,115.81,115.82,115.81,115.82,5603.0,81.2859,81.293,81.2859,81.293,5603.0
2017-12-26 15:50:00,115.83,115.86,115.82,115.82,7762.0,81.3,81.321,81.293,81.293,7762.0
2017-12-26 15:55:00,115.82,115.82,115.78,115.78,21556.0,81.293,81.293,81.2649,81.2649,21556.0
2017-12-27 09:30:00,115.87,115.87,115.67,115.73,88967.0,81.328,81.328,81.1877,81.2298,88967.0
2017-12-27 09:35:00,115.73,115.77,115.73,115.76,35604.0,81.2298,81.2579,81.2298,81.2508,35604.0
2017-12-27 09:40:00,115.76,115.79,115.76,115.79,2554.0,81.2508,81.2719,81.2508,81.2719,2554.0
2017-12-27 09:45:00,115.78,115.79,115.78,115.78,3024.0,81.2649,81.2719,81.2649,81.2649,3024.0
2017-12-27 09:50:00,115.79,115.8,115.78,115.78,8747.0,81.2719,81.2789,81.2649,81.2649,8747.0
2017-12-27 09:55:00,115.79,115.82,115.79,115.81,7901.0,81.2719,81.293,81.2719,81.2859,7901.0
2017-12-27 10:00:00,115.81,115.82,115.8,115.81,5728.0,81.2859,81.293,81.2789,81.2859,5728.0
2017-12-27 10:05:00,115.81,115.83,115.81,115.83,3578.0,81.2859,81.3,81.2859,81.3,3578.0
2017-12-27 10:10:00,115.83,115.83,115.81,115.83,10038.0,81.3,81.3,81.2859,81.3,10038.0
2017-12-27 10:15:00,115.83,115.83,115.82,115.83,3770.0,81.3,81.3,81.293,81.3,3770.0
2017-12-27 10:20:00,115.83,115.84,115.82,115.84,14939.0,81.3,81.307,81.293,81.307,14939.0
2017-12-27 10:25:00,115.84,115.86,115.83,115.86,20436.0,81.307,81.321,81.3,81.321,20436.0
2017-12-27 10:30:00,115.87,115.87,115.86,115.87,2788.0,81.328,81.328,81.321,81.328,2788.0
2017-12-27 10:35:00,115.87,115.87,115.85,115.86,3770.0,81.328,81.328,81.314,81.321,3770.0
2017-12-27 10:40:00,115.86,115.87,115.85,115.87,10223.0,81.321,81.328,81.314,81.328,10223.0
2017-12-27 10:45:00,115.86,115.87,115.84,115.84,2800.0,81.321,81.328,81.307,81.307,2800.0
2017-12-27 10:50:00,115.84,115.85,115.84,115.84,4431.0,81.307,81.314,81.307,81.307,4431.0
2017-12-27 10:55:00,115.84,115.85,115.82,115.83,24346.0,81.307,81.314,81.293,81.3,24346.0
2017-12-27 11:00:00,115.83,115.85,115.82,115.84,9625.0,81.3,81.314,81.293,81.307,9625.0
2017-12-27 11:05:00,115.84,115.85,115.83,115.84,9971.0,81.307,81.314,81.3,81.307,9971.0
2017-12-27 11:10:00,115.84,115.85,115.83,115.85,7201.0,81.307,81.314,81.3,81.314,7201.0
2017-12-27 11:15:00,115.85,115.87,115.84,115.87,9022.0,81.314,81.328,81.307,81.328,9022.0
2017-12-27 11:20:00,115.86,115.87,115.86,115.87,4077.0,81.321,81.328,81.321,81.328,4077.0
2017-12-27 11:25:00,115.87,115.87,115.86,115.86,6757.0,81.328,81.328,81.321,81.321,6757.0
2017-12-27 11:30:00,115.86,115.86,115.85,115.85,1248.0,81.321,81.321,81.314,81.314,1248.0
2017-12-27 11:35:00,115.86,115.86,115.85,115.86,1376.0,81.321,81.321,81.314,81.321,1376.0
2017-12-27 11:40:00,115.86,115.87,115.85,115.86,9133.0,81.321,81.328,81.314,81.321,9133.0
2017-12-27 11:45:00,115.86,115.86,115.85,115.86,929.0,81.321,81.321,81.314,81.321,929.0
2017-12-27 11:50:00,115.86,115.86,115.85,115.86,2599.0,81.321,81.321,81.314,81.321,2599.0
2017-12-27 11:55:00,115.86,115.86,115.85,115.85,5211.0,81.321,81.321,81.314,81.314,5211.0
2017-12-27 12:00:00,115.84,115.85,115.83,115.83,4518.0,81.307,81.314,81.3,81.3,4518.0
2017-12-27 12:05:00,115.83,115.84,115.83,115.83,5483.0,81.3,81.307,81.3,81.3,5483.0
2017-12-27 12:10:00,115.83,115.84,115.83,115.84,1715.0,81.3,81.307,81.3,81.307,1715.0
2017-12-27 12:15:00,115.84,115.84,115.83,115.83,2671.0,81.307,81.307,81.3,81.3,2671.0
2017-12-27 12:20:00,115.84,115.84,115.83,115.84,7606.0,81.307,81.307,81.3,81.307,7606.0
2017-12-27 12:25:00,115.83,115.84,115.83,115.84,7885.0,81.3,81.307,81.3,81.307,7885.0
2017-12-27 12:30:00,115.83,115.86,115.83,115.85,14586.0,81.3,81.321,81.3,81.314,14586.0
2017-12-27 12:35:00,115.86,115.86,115.85,115.86,4578.0,81.321,81.321,81.314,81.321,4578.0
2017-12-27 12:40:00,115.86,115.86,115.84,115.86,8794.0,81.321,81.321,81.307,81.321,8794.0
2017-12-27 12:45:00,115.86,115.87,115.85,115.87,17128.0,81.321,81.328,81.314,81.328,17128.0
2017-12-27 12:50:00,115.87,115.87,115.86,115.87,4670.0,81.328,81.328,81.321,81.328,4670.0
2017-12-27 12:55:00,115.87,115.87,115.85,115.85,4495.0,81.328,81.328,81.314,81.314,4495.0
2017-12-27 13:00:00,115.86,115.86,115.82,115.83,12571.0,81.321,81.321,81.293,81.3,12571.0
2017-12-27 13:05:00,115.83,115.85,115.83,115.84,6400.0,81.3,81.314,81.3,81.307,6400.0
2017-12-27 13:10:00,115.85,115.86,115.83,115.84,10669.0,81.314,81.321,81.3,81.307,10669.0
2017-12-27 13:15:00,115.84,115.85,115.84,115.84,5221.0,81.307,81.314,81.307,81.307,5221.0
2017-12-27 13:20:00,115.84,115.86,115.84,115.86,6699.0,81.307,81.321,81.307,81.321,6699.0
2017-12-27 13:25:00,115.85,115.86,115.85,115.86,1893.0,81.314,81.321,81.314,81.321,1893.0
2017-12-27 13:30:00,115.86,115.89,115.85,115.89,15889.0,81.321,81.3421,81.314,81.3421,15889.0
2017-12-27 13:35:00,115.89,115.9,115.88,115.9,2930.0,81.3421,81.3491,81.3351,81.3491,2930.0
2017-12-27 13:40:00,115.9,115.9,115.87,115.88,3149.0,81.3491,81.3491,81.328,81.3351,3149.0
2017-12-27 13:45:00,115.88,115.88,115.87,115.88,2020.0,81.3351,81.3351,81.328,81.3351,2020.0
2017-12-27 13:50:00,115.88,115.89,115.88,115.88,5598.0,81.3351,81.3421,81.3351,81.3351,5598.0
2017-12-27 13:55:00,115.88,115.89,115.87,115.87,3217.0,81.3351,81.3421,81.328,81.328,3217.0
2017-12-27 14:00:00,115.88,115.89,115.88,115.88,490.0,81.3351,81.3421,81.3351,81.3351,490.0
2017-12-27 14:05:00,115.9,115.9,115.89,115.89,2107.0,81.3491,81.3491,81.3421,81.3421,2107.0
2017-12-27 14:10:00,115.9,115.9,115.89,115.9,7135.0,81.3491,81.3491,81.3421,81.3491,7135.0
2017-12-27 14:15:00,115.9,115.9,115.89,115.9,5917.0,81.3491,81.3491,81.3421,81.3491,5917.0
2017-12-27 14:20:00,115.9,115.9,115.88,115.89,5244.0,81.3491,81.3491,81.3351,81.3421,5244.0
2017-12-27 14:25:00,115.89,115.9,115.88,115.9,2635.0,81.3421,81.3491,81.3351,81.3491,2635.0
2017-12-27 14:30:00,115.9,115.93,115.89,115.92,6900.0,81.3491,81.3702,81.3421,81.3631,6900.0
2017-12-27 14:35:00,115.92,115.93,115.91,115.93,9705.0,81.3631,81.3702,81.3561,81.3702,9705.0
2017-12-27 14:40:00,115.93,115.93,115.92,115.93,5857.0,81.3702,81.3702,81.3631,81.3702,5857.0
2017-12-27 14:45:00,115.93,115.94,115.92,115.94,6685.0,81.3702,81.3772,81.3631,81.3772,6685.0
2017-12-27 14:50:00,115.94,115.95,115.92,115.93,11929.0,81.3772,81.3842,81.3631,81.3702,11929.0
2017-12-27 14:55:00,115.93,115.94,115.92,115.94,9677.0,81.3702,81.3772,81.3631,81.3772,9677.0
2017-12-27 15:00:00,115.94,115.94,115.93,115.94,10585.0,81.3772,81.3772,81.3702,81.3772,10585.0
2017-12-27 15:05:00,115.94,115.94,115.93,115.94,15122.0,81.3772,81.3772,81.3702,81.3772,15122.0
2017-12-27 15:10:00,115.94,115.94,115.92,115.92,12249.0,81.3772,81.3772,81.3631,81.3631,12249.0
2017-12-27 15:15:00,115.93,115.94,115.92,115.94,10462.0,81.3702,81.3772,81.3631,81.3772,10462.0
2017-12-27 15:20:00,115.94,115.94,115.9,115.91,12079.0,81.3772,81.3772,81.3491,81.3561,12079.0
2017-12-27 15:25:00,115.91,115.91,115.88,115.89,14587.0,81.3561,81.3561,81.3351,81.3421,14587.0
2017-12-27 15:30:00,115.89,115.9,115.88,115.89,8887.0,81.3421,81.3491,81.3351,81.3421,8887.0
2017-12-27 15:35:00,115.89,115.91,115.88,115.91,20235.0,81.3421,81.3561,81.3351,81.3561,20235.0
2017-12-27 15:40:00,115.91,115.91,115.89,115.9,16476.0,81.3561,81.3561,81.3421,81.3491,16476.0
2017-12-27 15:45:00,115.9,115.91,115.89,115.9,13598.0,81.3491,81.3561,81.3421,81.3491,13598.0
2017-12-27 15:50:00,115.9,116.01,115.88,115.9,58190.0,81.3491,81.4263,81.3351,81.3491,58190.0
2017-12-27 15:55:00,115.9,115.92,115.89,115.89,29055.0,81.3491,81.3631,81.3421,81.3421,29055.0
2017-12-28 09:30:00,116.01,116.01,115.93,115.99,9779.0,81.4263,81.4263,81.3702,81.4123,9779.0
2017-12-28 09:35:00,115.94,115.97,115.94,115.95,5370.0,81.3772,81.3982,81.3772,81.3842,5370.0
2017-12-28 09:40:00,115.94,115.95,115.92,115.92,2848.0,81.3772,81.3842,81.3631,81.3631,2848.0
2017-12-28 09:45:00,115.92,115.97,115.92,115.93,8397.0,81.3631,81.3982,81.3631,81.3702,8397.0
2017-12-28 09:50:00,115.95,115.95,115.93,115.95,2884.0,81.3842,81.3842,81.3702,81.3842,2884.0
2017-12-28 09:55:00,115.95,115.95,115.93,115.95,3804.0,81.3842,81.3842,81.3702,81.3842,3804.0
2017-12-28 10:00:00,115.94,115.95,115.93,115.94,9220.0,81.3772,81.3842,81.3702,81.3772,9220.0
2017-12-28 10:05:00,115.93,115.94,115.93,115.94,2626.0,81.3702,81.3772,81.3702,81.3772,2626.0
2017-12-28 10:10:00,115.94,115.95,115.91,115.92,13021.0,81.3772,81.3842,81.3561,81.3631,13021.0
2017-12-28 10:15:00,115.92,115.92,115.91,115.92,3573.0,81.3631,81.3631,81.3561,81.3631,3573.0
2017-12-28 10:20:00,115.92,115.92,115.91,115.92,2331.0,81.3631,81.3631,81.3561,81.3631,2331.0
2017-12-28 10:25:00,115.92,115.92,115.91,115.92,2545.0,81.3631,81.3631,81.3561,81.3631,2545.0
2017-12-28 10:30:00,115.92,115.92,115.9,115.91,3333.0,81.3631,81.3631,81.3491,81.3561,3333.0
2017-12-28 10:35:00,115.91,115.92,115.91,115.92,6816.0,81.3561,81.3631,81.3561,81.3631,6816.0
2017-12-28 10:40:00,115.92,115.93,115.91,115.93,1463.0,81.3631,81.3702,81.3561,81.3702,1463.0
2017-12-28 10:45:00,115.93,115.95,115.93,115.95,2446.0,81.3702,81.3842,81.3702,81.3842,2446.0
2017-12-28 10:50:00,115.95,115.95,115.94,115.94,571.0,81.3842,81.3842,81.3772,81.3772,571.0
2017-12-28 10:55:00,115.95,115.98,115.94,115.96,7428.0,81.3842,81.4053,81.3772,81.3912,7428.0
2017-12-28 11:00:00,115.95,115.98,115.95,115.98,1819.0,81.3842,81.4053,81.3842,81.4053,1819.0
2017-12-28 11:05:00,115.97,115.98,115.96,115.98,1104.0,81.3982,81.4053,81.3912,81.4053,1104.0
2017-12-28 11:10:00,115.98,115.98,115.97,115.98,1711.0,81.4053,81.4053,81.3982,81.4053,1711.0
2017-12-28 11:15:00,115.98,115.98,115.97,115.98,3368.0,81.4053,81.4053,81.3982,81.4053,3368.0
2017-12-28 11:20:00,115.98,115.99,115.97,115.98,4001.0,81.4053,81.4123,81.3982,81.4053,4001.0
2017-12-28 11:25:00,115.98,115.98,115.95,115.95,3833.0,81.4053,81.4053,81.3842,81.3842,3833.0
2017-12-28 11:30:00,115.95,115.96,115.93,115.93,6364.0,81.3842,81.3912,81.3702,81.3702,6364.0
2017-12-28 11:35:00,115.93,115.94,115.9,115.9,4100.0,81.3702,81.3772,81.3491,81.3491,4100.0
2017-12-28 11:40:00,115.91,115.97,115.89,115.97,22575.0,81.3561,81.3982,81.3421,81.3982,22575.0
2017-12-28 11:45:00,115.97,115.97,115.94,115.94,4509.0,81.3982,81.3982,81.3772,81.3772,4509.0
2017-12-28 11:50:00,115.94,115.96,115.9,115.91,5234.0,81.3772,81.3912,81.3491,81.3561,5234.0
2017-12-28 11:55:00,115.91,115.94,115.9,115.92,4273.0,81.3561,81.3772,81.3491,81.3631,4273.0
2017-12-28 12:00:00,115.92,115.94,115.9,115.91,5196.0,81.3631,81.3772,81.3491,81.3561,5196.0
2017-12-28 12:05:00,115.91,115.92,115.9,115.91,4039.0,81.3561,81.3631,81.3491,81.3561,4039.0
2017-12-28 12:10:00,115.91,115.91,115.9,115.91,3773.0,81.3561,81.3561,81.3491,81.3561,3773.0
2017-12-28 12:15:00,115.91,115.91,115.9,115.91,3453.0,81.3561,81.3561,81.3491,81.3561,3453.0
2017-12-28 12:20:00,115.91,115.91,115.9,115.9,4758.0,81.3561,81.3561,81.3491,81.3491,4758.0
2017-12-28 12:25:00,115.9,115.91,115.9,115.91,3400.0,81.3491,81.3561,81.3491,81.3561,3400.0
2017-12-28 12:30:00,115.91,115.91,115.9,115.9,3336.0,81.3561,81.3561,81.3491,81.3491,3336.0
2017-12-28 12:35:00,115.9,115.91,115.89,115.9,5950.0,81.3491,81.3561,81.3421,81.3491,5950.0
2017-12-28 12:40:00,115.89,115.9,115.88,115.88,6874.0,81.3421,81.3491,81.3351,81.3351,6874.0
2017-12-28 12:45:00,115.88,115.89,115.86,115.87,6390.0,81.3351,81.3421,81.321,81.328,6390.0
2017-12-28 12:50:00,115.87,115.91,115.87,115.91,35664.0,81.328,81.3561,81.328,81.3561,35664.0
2017-12-28 12:55:00,115.91,115.91,115.89,115.89,4277.0,81.3561,81.3561,81.3421,81.3421,4277.0
2017-12-28 13:00:00,115.88,115.89,115.88,115.89,4594.0,81.3351,81.3421,81.3351,81.3421,4594.0
2017-12-28 13:05:00,115.88,115.89,115.88,115.88,5757.0,81.3351,81.3421,81.3351,81.3351,5757.0
2017-12-28 13:10:00,115.88,115.89,115.87,115.88,5649.0,81.3351,81.3421,81.328,81.3351,5649.0
2017-12-28 13:15:00,115.87,115.88,115.85,115.85,7254.0,81.328,81.3351,81.314,81.314,7254.0
2017-12-28 13:20:00,115.85,115.87,115.84,115.87,3700.0,81.314,81.328,81.307,81.328,3700.0
2017-12-28 13:25:00,115.87,115.88,115.87,115.87,1633.0,81.328,81.3351,81.328,81.328,1633.0
2017-12-28 13:30:00,115.87,115.87,115.86,115.87,1435.0,81.328,81.328,81.321,81.328,1435.0
2017-12-28 13:35:00,115.87,115.87,115.85,115.86,1865.0,81.328,81.328,81.314,81.321,1865.0
2017-12-28 13:40:00,115.86,115.86,115.84,115.85,1928.0,81.321,81.321,81.307,81.314,1928.0
2017-12-28 13:45:00,115.86,115.87,115.85,115.87,10902.0,81.321,81.328,81.314,81.328,10902.0
2017-12-28 13:50:00,115.88,115.9,115.88,115.9,2400.0,81.3351,81.3491,81.3351,81.3491,2400.0
2017-12-28 13:55:00,115.9,115.94,115.89,115.93,3801.0,81.3491,81.3772,81.3421,81.3702,3801.0
2017-12-28 14:00:00,115.94,115.96,115.94,115.95,5431.0,81.3772,81.3912,81.3772,81.3842,5431.0
2017-12-28 14:05:00,115.95,115.95,115.93,115.94,14026.0,81.3842,81.3842,81.3702,81.3772,14026.0
2017-12-28 14:10:00,115.94,115.94,115.91,115.91,21912.0,81.3772,81.3772,81.3561,81.3561,21912.0
2017-12-28 14:15:00,115.91,115.93,115.89,115.93,34987.0,81.3561,81.3702,81.3421,81.3702,34987.0
2017-12-28 14:20:00,115.93,115.94,115.92,115.93,16998.0,81.3702,81.3772,81.3631,81.3702,16998.0
2017-12-28 14:25:00,115.94,115.94,115.93,115.94,3367.0,81.3772,81.3772,81.3702,81.3772,3367.0
2017-12-28 14:30:00,115.94,115.96,115.93,115.96,15264.0,81.3772,81.3912,81.3702,81.3912,15264.0
2017-12-28 14:35:00,115.96,115.96,115.94,115.95,9692.0,81.3912,81.3912,81.3772,81.3842,9692.0
2017-12-28 14:40:00,115.95,115.95,115.93,115.94,2675.0,81.3842,81.3842,81.3702,81.3772,2675.0
2017-12-28 14:45:00,115.94,115.95,115.93,115.95,6755.0,81.3772,81.3842,81.3702,81.3842,6755.0
2017-12-28 14:50:00,115.95,115.97,115.94,115.96,6303.0,81.3842,81.3982,81.3772,81.3912,6303.0
2017-12-28 14:55:00,115.96,115.97,115.95,115.95,9133.0,81.3912,81.3982,81.3842,81.3842,9133.0
2017-12-28 15:00:00,115.96,115.96,115.95,115.96,1854.0,81.3912,81.3912,81.3842,81.3912,1854.0
2017-12-28 15:05:00,115.95,115.96,115.94,115.95,6479.0,81.3842,81.3912,81.3772,81.3842,6479.0
2017-12-28 15:10:00,115.95,115.95,115.94,115.94,2663.0,81.3842,81.3842,81.3772,81.3772,2663.0
2017-12-28 15:15:00,115.95,115.95,115.94,115.95,4014.0,81.3842,81.3842,81.3772,81.3842,4014.0
2017-12-28 15:20:00,115.95,115.95,115.94,115.95,7035.0,81.3842,81.3842,81.3772,81.3842,7035.0
2017-12-28 15:25:00,115.95,115.95,115.94,115.95,9022.0,81.3842,81.3842,81.3772,81.3842,9022.0
2017-12-28 15:30:00,115.95,115.95,115.94,115.95,2373.0,81.3842,81.3842,81.3772,81.3842,2373.0
2017-12-28 15:35:00,115.95,115.95,115.94,115.95,3141.0,81.3842,81.3842,81.3772,81.3842,3141.0
2017-12-28 15:40:00,115.95,115.95,115.93,115.94,13709.0,81.3842,81.3842,81.3702,81.3772,13709.0
2017-12-28 15:45:00,115.94,115.94,115.93,115.94,8271.0,81.3772,81.3772,81.3702,81.3772,8271.0
2017-12-28 15:50:00,115.94,115.97,115.93,115.95,45791.0,81.3772,81.3982,81.3702,81.3842,45791.0
2017-12-28 15:55:00,115.95,115.96,115.9,115.92,34295.0,81.3842,81.3912,81.3491,81.3631,34295.0
2017-12-29 09:30:00,116.04,116.04,115.99,115.99,3810.0,81.4474,81.4474,81.4123,81.4123,3810.0
2017-12-29 09:35:00,115.98,115.99,115.96,115.98,2860.0,81.4053,81.4123,81.3912,81.4053,2860.0
2017-12-29 09:40:00,115.96,115.97,115.9,115.96,5945.0,81.3912,81.3982,81.3491,81.3912,5945.0
2017-12-29 09:45:00,115.97,115.97,115.94,115.95,1001.0,81.3982,81.3982,81.3772,81.3842,1001.0
2017-12-29 09:50:00,115.96,115.97,115.95,115.96,3330.0,81.3912,81.3982,81.3842,81.3912,3330.0
2017-12-29 09:55:00,115.95,115.95,115.92,115.92,6827.0,81.3842,81.3842,81.3631,81.3631,6827.0
2017-12-29 10:00:00,115.92,115.93,115.91,115.91,6696.0,81.3631,81.3702,81.3561,81.3561,6696.0
2017-12-29 10:05:00,115.9,115.9,115.87,115.9,5276.0,81.3491,81.3491,81.328,81.3491,5276.0
2017-12-29 10:10:00,115.92,115.93,115.92,115.93,1557.0,81.3631,81.3702,81.3631,81.3702,1557.0
2017-12-29 10:15:00,115.93,115.94,115.92,115.93,1504.0,81.3702,81.3772,81.3631,81.3702,1504.0
2017-12-29 10:20:00,115.95,115.98,115.95,115.98,1552.0,81.3842,81.4053,81.3842,81.4053,1552.0
2017-12-29 10:25:00,115.99,116.0,115.99,116.0,5595.0,81.4123,81.4193,81.4123,81.4193,5595.0
2017-12-29 10:30:00,116.0,116.0,115.99,115.99,867.0,81.4193,81.4193,81.4123,81.4123,867.0
2017-12-29 10:35:00,116.0,116.02,115.99,116.02,16529.0,81.4193,81.4333,81.4123,81.4333,16529.0
2017-12-29 10:40:00,116.03,116.05,116.02,116.05,10038.0,81.4403,81.4544,81.4333,81.4544,10038.0
2017-12-29 10:45:00,116.05,116.08,116.04,116.07,30476.0,81.4544,81.4754,81.4474,81.4684,30476.0
2017-12-29 10:50:00,116.07,116.07,116.05,116.06,20514.0,81.4684,81.4684,81.4544,81.4614,20514.0
2017-12-29 10:55:00,116.06,116.06,116.04,116.06,11163.0,81.4614,81.4614,81.4474,81.4614,11163.0
2017-12-29 11:00:00,116.06,116.06,116.01,116.02,22076.0,81.4614,81.4614,81.4263,81.4333,22076.0
2017-12-29 11:05:00,116.02,116.03,116.01,116.02,7511.0,81.4333,81.4403,81.4263,81.4333,7511.0
2017-12-29 11:10:00,116.02,116.03,116.02,116.03,1688.0,81.4333,81.4403,81.4333,81.4403,1688.0
2017-12-29 11:15:00,116.03,116.05,116.03,116.04,17393.0,81.4403,81.4544,81.4403,81.4474,17393.0
2017-12-29 11:20:00,116.04,116.05,116.03,116.05,10879.0,81.4474,81.4544,81.4403,81.4544,10879.0
2017-12-29 11:25:00,116.04,116.09,116.04,116.08,8395.0,81.4474,81.4825,81.4474,81.4754,8395.0
2017-12-29 11:30:00,116.08,116.08,116.07,116.08,7287.0,81.4754,81.4754,81.4684,81.4754,7287.0
2017-12-29 11:35:00,116.08,116.09,116.07,116.08,13100.0,81.4754,81.4825,81.4684,81.4754,13100.0
2017-12-29 11:40:00,116.09,116.1,116.08,116.1,26144.0,81.4825,81.4895,81.4754,81.4895,26144.0
2017-12-29 11:45:00,116.1,116.12,116.1,116.12,7187.0,81.4895,81.5035,81.4895,81.5035,7187.0
2017-12-29 11:50:00,116.12,116.12,116.1,116.12,5090.0,81.5035,81.5035,81.4895,81.5035,5090.0
2017-12-29 11:55:00,116.12,116.15,116.11,116.15,7343.0,81.5035,81.5246,81.4965,81.5246,7343.0
2017-12-29 12:00:00,116.15,116.16,116.13,116.14,7870.0,81.5246,81.5316,81.5105,81.5176,7870.0
2017-12-29 12:05:00,116.13,116.14,116.13,116.13,14560.0,81.5105,81.5176,81.5105,81.5105,14560.0
2017-12-29 12:10:00,116.13,116.15,116.12,116.13,20222.0,81.5105,81.5246,81.5035,81.5105,20222.0
2017-12-29 12:15:00,116.13,116.14,116.12,116.13,5107.0,81.5105,81.5176,81.5035,81.5105,5107.0
2017-12-29 12:20:00,116.14,116.14,116.13,116.14,8443.0,81.5176,81.5176,81.5105,81.5176,8443.0
2017-12-29 12:25:00,116.14,116.15,116.13,116.14,11558.0,81.5176,81.5246,81.5105,81.5176,11558.0
2017-12-29 12:30:00,116.14,116.14,116.13,116.13,3820.0,81.5176,81.5176,81.5105,81.5105,3820.0
2017-12-29 12:35:00,116.13,116.15,116.13,116.14,12363.0,81.5105,81.5246,81.5105,81.5176,12363.0
2017-12-29 12:40:00,116.15,116.15,116.14,116.15,3798.0,81.5246,81.5246,81.5176,81.5246,3798.0
2017-12-29 12:45:00,116.15,116.16,116.14,116.15,3176.0,81.5246,81.5316,81.5176,81.5246,3176.0
2017-12-29 12:50:00,116.16,116.16,116.15,116.16,11388.0,81.5316,81.5316,81.5246,81.5316,11388.0
2017-12-29 12:55:00,116.14,116.15,116.14,116.15,7307.0,81.5176,81.5246,81.5176,81.5246,7307.0
2017-12-29 13:00:00,116.14,116.17,116.14,116.17,8816.0,81.5176,81.5386,81.5176,81.5386,8816.0
2017-12-29 13:05:00,116.16,116.2,116.16,116.2,11754.0,81.5316,81.5597,81.5316,81.5597,11754.0
2017-12-29 13:10:00,116.19,116.2,116.17,116.18,5113.0,81.5527,81.5597,81.5386,81.5456,5113.0
2017-12-29 13:15:00,116.18,116.18,116.17,116.17,2216.0,81.5456,81.5456,81.5386,81.5386,2216.0
2017-12-29 13:20:00,116.17,116.19,116.17,116.19,7505.0,81.5386,81.5527,81.5386,81.5527,7505.0
2017-12-29 13:25:00,116.19,116.19,116.18,116.18,3604.0,81.5527,81.5527,81.5456,81.5456,3604.0
2017-12-29 13:30:00,116.19,116.19,116.18,116.19,5871.0,81.5527,81.5527,81.5456,81.5527,5871.0
2017-12-29 13:35:00,116.19,116.19,116.17,116.18,4685.0,81.5527,81.5527,81.5386,81.5456,4685.0
2017-12-29 13:40:00,116.18,116.18,116.17,116.18,5363.0,81.5456,81.5456,81.5386,81.5456,5363.0
2017-12-29 13:45:00,116.18,116.19,116.17,116.19,16588.0,81.5456,81.5527,81.5386,81.5527,16588.0
2017-12-29 13:50:00,116.19,116.19,116.18,116.19,2888.0,81.5527,81.5527,81.5456,81.5527,2888.0
2017-12-29 13:55:00,116.19,116.19,116.17,116.19,9595.0,81.5527,81.5527,81.5386,81.5527,9595.0
2017-12-29 14:00:00,116.19,116.2,116.18,116.19,29608.0,81.5527,81.5597,81.5456,81.5527,29608.0
2017-12-29 14:05:00,116.19,116.19,116.17,116.18,9035.0,81.5527,81.5527,81.5386,81.5456,9035.0
2017-12-29 14:10:00,116.18,116.19,116.17,116.19,16855.0,81.5456,81.5527,81.5386,81.5527,16855.0
2017-12-29 14:15:00,116.19,116.19,116.17,116.18,8961.0,81.5527,81.5527,81.5386,81.5456,8961.0
2017-12-29 14:20:00,116.18,116.19,116.17,116.19,13162.0,81.5456,81.5527,81.5386,81.5527,13162.0
2017-12-29 14:25:00,116.19,116.19,116.18,116.18,7931.0,81.5527,81.5527,81.5456,81.5456,7931.0
2017-12-29 14:30:00,116.18,116.18,116.17,116.18,9310.0,81.5456,81.5456,81.5386,81.5456,9310.0
2017-12-29 14:35:00,116.18,116.18,116.17,116.18,6034.0,81.5456,81.5456,81.5386,81.5456,6034.0
2017-12-29 14:40:00,116.17,116.19,116.16,116.18,7104.0,81.5386,81.5527,81.5316,81.5456,7104.0
2017-12-29 14:45:00,116.18,116.19,116.16,116.17,11387.0,81.5456,81.5527,81.5316,81.5386,11387.0
2017-12-29 14:50:00,116.17,116.17,116.16,116.17,5290.0,81.5386,81.5386,81.5316,81.5386,5290.0
2017-12-29 14:55:00,116.17,116.18,116.16,116.18,8244.0,81.5386,81.5456,81.5316,81.5456,8244.0
2017-12-29 15:00:00,116.18,116.18,116.17,116.18,6248.0,81.5456,81.5456,81.5386,81.5456,6248.0
2017-12-29 15:05:00,116.18,116.19,116.16,116.19,11322.0,81.5456,81.5527,81.5316,81.5527,11322.0
2017-12-29 15:10:00,116.19,116.19,116.18,116.18,3679.0,81.5527,81.5527,81.5456,81.5456,3679.0
2017-12-29 15:15:00,116.18,116.2,116.18,116.2,13572.0,81.5456,81.5597,81.5456,81.5597,13572.0
2017-12-29 15:20:00,116.2,116.21,116.19,116.21,4862.0,81.5597,81.5667,81.5527,81.5667,4862.0
2017-12-29 15:25:00,116.22,116.22,116.2,116.21,10708.0,81.5737,81.5737,81.5597,81.5667,10708.0
2017-12-29 15:30:00,116.2,116.21,116.16,116.17,39961.0,81.5597,81.5667,81.5316,81.5386,39961.0
2017-12-29 15:35:00,116.17,116.18,116.16,116.17,10340.0,81.5386,81.5456,81.5316,81.5386,10340.0
2017-12-29 15:40:00,116.16,116.18,116.16,116.16,32714.0,81.5316,81.5456,81.5316,81.5316,32714.0
2017-12-29 15:45:00,116.16,116.16,116.14,116.14,14063.0,81.5316,81.5316,81.5176,81.5176,14063.0
2017-12-29 15:50:00,116.15,116.16,116.1,116.1,32016.0,81.5246,81.5316,81.4895,81.4895,32016.0
2017-12-29 15:55:00,116.11,116.12,116.08,116.09,74384.0,81.4965,81.5035,81.4754,81.4825,74384.0
2018-01-02 09:30:00,116.03,116.1,116.02,116.03,36745.0,81.4403,81.4895,81.4333,81.4403,36745.0
2018-01-02 09:35:00,116.02,116.05,116.02,116.04,10237.0,81.4333,81.4544,81.4333,81.4474,10237.0
2018-01-02 09:40:00,116.04,116.06,116.03,116.04,10872.0,81.4474,81.4614,81.4403,81.4474,10872.0
2018-01-02 09:45:00,116.04,116.06,116.03,116.06,36772.0,81.4474,81.4614,81.4403,81.4614,36772.0
2018-01-02 09:50:00,116.06,116.07,116.05,116.06,7642.0,81.4614,81.4684,81.4544,81.4614,7642.0
2018-01-02 09:55:00,116.06,116.08,116.04,116.08,38699.0,81.4614,81.4754,81.4474,81.4754,38699.0
2018-01-02 10:00:00,116.08,116.08,116.05,116.06,10841.0,81.4754,81.4754,81.4544,81.4614,10841.0
2018-01-02 10:05:00,116.06,116.07,116.05,116.07,16021.0,81.4614,81.4684,81.4544,81.4684,16021.0
2018-01-02 10:10:00,116.06,116.08,116.04,116.07,110856.0,81.4614,81.4754,81.4474,81.4684,110856.0
2018-01-02 10:15:00,116.08,116.17,116.07,116.16,24509.0,81.4754,81.5386,81.4684,81.5316,24509.0
2018-01-02 10:20:00,116.16,116.18,116.14,116.18,19739.0,81.5316,81.5456,81.5176,81.5456,19739.0
2018-01-02 10:25:00,116.18,116.19,116.16,116.19,28352.0,81.5456,81.5527,81.5316,81.5527,28352.0
2018-01-02 10:30:00,116.19,116.21,116.18,116.19,29858.0,81.5527,81.5667,81.5456,81.5527,29858.0
2018-01-02 10:35:00,116.18,116.19,116.16,116.19,28806.0,81.5456,81.5527,81.5316,81.5527,28806.0
2018-01-02 10:40:00,116.18,116.2,116.17,116.19,22701.0,81.5456,81.5597,81.5386,81.5527,22701.0
2018-01-02 10:45:00,116.19,116.2,116.16,116.18,35394.0,81.5527,81.5597,81.5316,81.5456,35394.0
2018-01-02 10:50:00,116.18,116.18,116.16,116.17,21661.0,81.5456,81.5456,81.5316,81.5386,21661.0
2018-01-02 10:55:00,116.16,116.19,116.16,116.19,37276.0,81.5316,81.5527,81.5316,81.5527,37276.0
2018-01-02 11:00:00,116.19,116.2,116.18,116.2,37390.0,81.5527,81.5597,81.5456,81.5597,37390.0
2018-01-02 11:05:00,116.2,116.2,116.18,116.2,46220.0,81.5597,81.5597,81.5456,81.5597,46220.0
2018-01-02 11:10:00,116.2,116.21,116.19,116.2,30149.0,81.5597,81.5667,81.5527,81.5597,30149.0
2018-01-02 11:15:00,116.2,116.2,116.15,116.15,52274.0,81.5597,81.5597,81.5246,81.5246,52274.0
2018-01-02 11:20:00,116.16,116.16,116.14,116.14,11372.0,81.5316,81.5316,81.5176,81.5176,11372.0
2018-01-02 11:25:00,116.14,116.15,116.13,116.13,9007.0,81.5176,81.5246,81.5105,81.5105,9007.0
2018-01-02 11:30:00,116.13,116.14,116.13,116.14,36060.0,81.5105,81.5176,81.5105,81.5176,36060.0
2018-01-02 11:35:00,116.14,116.14,116.1,116.11,32383.0,81.5176,81.5176,81.4895,81.4965,32383.0
2018-01-02 11:40:00,116.1,116.13,116.1,116.13,67209.0,81.4895,81.5105,81.4895,81.5105,67209.0
2018-01-02 11:45:00,116.13,116.13,116.11,116.12,16510.0,81.5105,81.5105,81.4965,81.5035,16510.0
2018-01-02 11:50:00,116.12,116.13,116.11,116.12,40251.0,81.5035,81.5105,81.4965,81.5035,40251.0
2018-01-02 11:55:00,116.13,116.13,116.12,116.13,12139.0,81.5105,81.5105,81.5035,81.5105,12139.0
2018-01-02 12:00:00,116.13,116.13,116.12,116.13,19840.0,81.5105,81.5105,81.5035,81.5105,19840.0
2018-01-02 12:05:00,116.13,116.14,116.13,116.14,23581.0,81.5105,81.5176,81.5105,81.5176,23581.0
2018-01-02 12:10:00,116.14,116.14,116.12,116.12,32000.0,81.5176,81.5176,81.5035,81.5035,32000.0
2018-01-02 12:15:00,116.12,116.13,116.11,116.13,19156.0,81.5035,81.5105,81.4965,81.5105,19156.0
2018-01-02 12:20:00,116.13,116.13,116.12,116.12,16016.0,81.5105,81.5105,81.5035,81.5035,16016.0
2018-01-02 12:25:00,116.13,116.14,116.12,116.13,20054.0,81.5105,81.5176,81.5035,81.5105,20054.0
2018-01-02 12:30:00,116.13,116.13,116.12,116.13,37777.0,81.5105,81.5105,81.5035,81.5105,37777.0
2018-01-02 12:35:00,116.13,116.14,116.12,116.14,36740.0,81.5105,81.5176,81.5035,81.5176,36740.0
2018-01-02 12:40:00,116.14,116.15,116.13,116.14,18960.0,81.5176,81.5246,81.5105,81.5176,18960.0
2018-01-02 12:45:00,116.14,116.16,116.13,116.15,56967.0,81.5176,81.5316,81.5105,81.5246,56967.0
2018-01-02 12:50:00,116.15,116.18,116.15,116.18,48128.0,81.5246,81.5456,81.5246,81.5456,48128.0
2018-01-02 12:55:00,116.18,116.2,116.17,116.2,46151.0,81.5456,81.5597,81.5386,81.5597,46151.0
2018-01-02 13:00:00,116.2,116.22,116.19,116.21,22926.0,81.5597,81.5737,81.5527,81.5667,22926.0
2018-01-02 13:05:00,116.21,116.23,116.2,116.22,37945.0,81.5667,81.5807,81.5597,81.5737,37945.0
2018-01-02 13:10:00,116.22,116.23,116.21,116.23,38658.0,81.5737,81.5807,81.5667,81.5807,38658.0
2018-01-02 13:15:00,116.23,116.25,116.22,116.25,19573.0,81.5807,81.5948,81.5737,81.5948,19573.0
2018-01-02 13:20:00,116.25,116.26,116.24,116.24,32883.0,81.5948,81.6018,81.5877,81.5877,32883.0
2018-01-02 13:25:00,116.25,116.26,116.25,116.26,24856.0,81.5948,81.6018,81.5948,81.6018,24856.0
2018-01-02 13:30:00,116.26,116.28,116.25,116.28,31021.0,81.6018,81.6158,81.5948,81.6158,31021.0
2018-01-02 13:35:00,116.28,116.3,116.27,116.3,26379.0,81.6158,81.6299,81.6088,81.6299,26379.0
2018-01-02 13:40:00,116.3,116.31,116.29,116.31,30353.0,81.6299,81.6369,81.6228,81.6369,30353.0
2018-01-02 13:45:00,116.31,116.32,116.3,116.32,28436.0,81.6369,81.6439,81.6299,81.6439,28436.0
2018-01-02 13:50:00,116.32,116.33,116.31,116.33,36227.0,81.6439,81.6509,81.6369,81.6509,36227.0
2018-01-02 13:55:00,116.33,116.34,116.32,116.34,20195.0,81.6509,81.6579,81.6439,81.6579,20195.0
2018-01-02 14:00:00,116.34,116.34,116.33,116.34,18087.0,81.6579,81.6579,81.6509,81.6579,18087.0
2018-01-02 14:05:00,116.34,116.35,116.32,116.34,25954.0,81.6579,81.665,81.6439,81.6579,25954.0
2018-01-02 14:10:00,116.34,116.35,116.33,116.34,26343.0,81.6579,81.665,81.6509,81.6579,26343.0
2018-01-02 14:15:00,116.34,116.35,116.33,116.34,32272.0,81.6579,81.665,81.6509,81.6579,32272.0
2018-01-02 14:20:00,116.34,116.35,116.31,116.33,112610.0,81.6579,81.665,81.6369,81.6509,112610.0
2018-01-02 14:25:00,116.33,116.34,116.33,116.33,25224.0,81.6509,81.6579,81.6509,81.6509,25224.0
2018-01-02 14:30:00,116.34,116.34,116.33,116.34,35546.0,81.6579,81.6579,81.6509,81.6579,35546.0
2018-01-02 14:35:00,116.34,116.34,116.32,116.33,28683.0,81.6579,81.6579,81.6439,81.6509,28683.0
2018-01-02 14:40:00,116.34,116.34,116.33,116.34,39560.0,81.6579,81.6579,81.6509,81.6579,39560.0
2018-01-02 14:45:00,116.34,116.34,116.33,116.34,21027.0,81.6579,81.6579,81.6509,81.6579,21027.0
2018-01-02 14:50:00,116.34,116.34,116.32,116.34,35001.0,81.6579,81.6579,81.6439,81.6579,35001.0
2018-01-02 14:55:00,116.34,116.34,116.33,116.34,47911.0,81.6579,81.6579,81.6509,81.6579,47911.0
2018-01-02 15:00:00,116.34,116.35,116.33,116.35,37245.0,81.6579,81.665,81.6509,81.665,37245.0
2018-01-02 15:05:00,116.34,116.35,116.34,116.35,22344.0,81.6579,81.665,81.6579,81.665,22344.0
2018-01-02 15:10:00,116.35,116.36,116.35,116.36,34296.0,81.665,81.672,81.665,81.672,34296.0
2018-01-02 15:15:00,116.36,116.37,116.35,116.37,34283.0,81.672,81.679,81.665,81.679,34283.0
2018-01-02 15:20:00,116.37,116.38,116.36,116.38,41760.0,81.679,81.686,81.672,81.686,41760.0
2018-01-02 15:25:00,116.38,116.39,116.37,116.39,62067.0,81.686,81.693,81.679,81.693,62067.0
2018-01-02 15:30:00,116.39,116.39,116.34,116.35,245462.0,81.693,81.693,81.6579,81.665,245462.0
2018-01-02 15:35:00,116.35,116.36,116.34,116.34,60541.0,81.665,81.672,81.6579,81.6579,60541.0
2018-01-02 15:40:00,116.35,116.36,116.34,116.36,95480.0,81.665,81.672,81.6579,81.672,95480.0
2018-01-02 15:45:00,116.36,116.37,116.35,116.36,106450.0,81.672,81.679,81.665,81.672,106450.0
2018-01-02 15:50:00,116.36,116.42,116.36,116.38,453586.0,81.672,81.7141,81.672,81.686,453586.0
2018-01-02 15:55:00,116.38,116.44,116.37,116.39,1493567.0,81.686,81.7281,81.679,81.693,1493567.0
2018-01-03 09:30:00,116.58,116.58,116.3,116.31,27409.0,81.8264,81.8264,81.6299,81.6369,27409.0
2018-01-03 09:35:00,116.31,116.34,116.29,116.31,23535.0,81.6369,81.6579,81.6228,81.6369,23535.0
2018-01-03 09:40:00,116.31,116.31,116.28,116.31,36933.0,81.6369,81.6369,81.6158,81.6369,36933.0
2018-01-03 09:45:00,116.31,116.31,116.27,116.3,25494.0,81.6369,81.6369,81.6088,81.6299,25494.0
2018-01-03 09:50:00,116.3,116.3,116.29,116.3,18177.0,81.6299,81.6299,81.6228,81.6299,18177.0
2018-01-03 09:55:00,116.3,116.31,116.29,116.3,32980.0,81.6299,81.6369,81.6228,81.6299,32980.0
2018-01-03 10:00:00,116.3,116.3,116.26,116.28,36929.0,81.6299,81.6299,81.6018,81.6158,36929.0
2018-01-03 10:05:00,116.28,116.28,116.25,116.26,10107.0,81.6158,81.6158,81.5948,81.6018,10107.0
2018-01-03 10:10:00,116.27,116.27,116.24,116.25,8663.0,81.6088,81.6088,81.5877,81.5948,8663.0
2018-01-03 10:15:00,116.25,116.25,116.23,116.23,27089.0,81.5948,81.5948,81.5807,81.5807,27089.0
2018-01-03 10:20:00,116.23,116.25,116.23,116.23,23022.0,81.5807,81.5948,81.5807,81.5807,23022.0
2018-01-03 10:25:00,116.23,116.24,116.23,116.23,7805.0,81.5807,81.5877,81.5807,81.5807,7805.0
2018-01-03 10:30:00,116.23,116.24,116.22,116.23,23809.0,81.5807,81.5877,81.5737,81.5807,23809.0
2018-01-03 10:35:00,116.22,116.24,116.21,116.24,9086.0,81.5737,81.5877,81.5667,81.5877,9086.0
2018-01-03 10:40:00,116.23,116.25,116.22,116.24,11507.0,81.5807,81.5948,81.5737,81.5877,11507.0
2018-01-03 10:45:00,116.23,116.29,116.23,116.28,105682.0,81.5807,81.6228,81.5807,81.6158,105682.0
2018-01-03 10:50:00,116.28,116.31,116.28,116.31,159665.0,81.6158,81.6369,81.6158,81.6369,159665.0
2018-01-03 10:55:00,116.31,116.31,116.29,116.3,7421.0,81.6369,81.6369,81.6228,81.6299,7421.0
2018-01-03 11:00:00,116.3,116.32,116.3,116.31,20437.0,81.6299,81.6439,81.6299,81.6369,20437.0
2018-01-03 11:05:00,116.3,116.31,116.29,116.3,41691.0,81.6299,81.6369,81.6228,81.6299,41691.0
2018-01-03 11:10:00,116.31,116.31,116.29,116.29,15678.0,81.6369,81.6369,81.6228,81.6228,15678.0
2018-01-03 11:15:00,116.3,116.31,116.29,116.3,23281.0,81.6299,81.6369,81.6228,81.6299,23281.0
2018-01-03 11:20:00,116.29,116.3,116.28,116.29,25863.0,81.6228,81.6299,81.6158,81.6228,25863.0
2018-01-03 11:25:00,116.29,116.29,116.28,116.28,24940.0,81.6228,81.6228,81.6158,81.6158,24940.0
2018-01-03 11:30:00,116.28,116.29,116.27,116.28,49465.0,81.6158,81.6228,81.6088,81.6158,49465.0
2018-01-03 11:35:00,116.28,116.3,116.27,116.29,24072.0,81.6158,81.6299,81.6088,81.6228,24072.0
2018-01-03 11:40:00,116.29,116.29,116.28,116.29,12648.0,81.6228,81.6228,81.6158,81.6228,12648.0
2018-01-03 11:45:00,116.28,116.29,116.28,116.29,32111.0,81.6158,81.6228,81.6158,81.6228,32111.0
2018-01-03 11:50:00,116.29,116.3,116.28,116.29,44454.0,81.6228,81.6299,81.6158,81.6228,44454.0
2018-01-03 11:55:00,116.29,116.3,116.29,116.3,8514.0,81.6228,81.6299,81.6228,81.6299,8514.0
2018-01-03 12:00:00,116.29,116.3,116.29,116.3,9481.0,81.6228,81.6299,81.6228,81.6299,9481.0
2018-01-03 12:05:00,116.3,116.3,116.26,116.26,12512.0,81.6299,81.6299,81.6018,81.6018,12512.0
2018-01-03 12:10:00,116.27,116.27,116.26,116.27,9101.0,81.6088,81.6088,81.6018,81.6088,9101.0
2018-01-03 12:15:00,116.27,116.28,116.26,116.26,20552.0,81.6088,81.6158,81.6018,81.6018,20552.0
2018-01-03 12:20:00,116.27,116.28,116.26,116.27,15828.0,81.6088,81.6158,81.6018,81.6088,15828.0
2018-01-03 12:25:00,116.27,116.28,116.26,116.28,6253.0,81.6088,81.6158,81.6018,81.6158,6253.0
2018-01-03 12:30:00,116.28,116.29,116.27,116.29,52246.0,81.6158,81.6228,81.6088,81.6228,52246.0
2018-01-03 12:35:00,116.29,116.29,116.28,116.29,12484.0,81.6228,81.6228,81.6158,81.6228,12484.0
2018-01-03 12:40:00,116.28,116.31,116.28,116.3,66127.0,81.6158,81.6369,81.6158,81.6299,66127.0
2018-01-03 12:45:00,116.3,116.31,116.29,116.31,5311.0,81.6299,81.6369,81.6228,81.6369,5311.0
2018-01-03 12:50:00,116.3,116.31,116.3,116.31,22083.0,81.6299,81.6369,81.6299,81.6369,22083.0
2018-01-03 12:55:00,116.31,116.33,116.3,116.32,204412.0,81.6369,81.6509,81.6299,81.6439,204412.0
2018-01-03 13:00:00,116.32,116.33,116.31,116.33,27286.0,81.6439,81.6509,81.6369,81.6509,27286.0
2018-01-03 13:05:00,116.33,116.33,116.32,116.33,2884.0,81.6509,81.6509,81.6439,81.6509,2884.0
2018-01-03 13:10:00,116.33,116.33,116.32,116.33,9566.0,81.6509,81.6509,81.6439,81.6509,9566.0
2018-01-03 13:15:00,116.33,116.33,116.32,116.32,8602.0,81.6509,81.6509,81.6439,81.6439,8602.0
2018-01-03 13:20:00,116.33,116.34,116.32,116.33,11732.0,81.6509,81.6579,81.6439,81.6509,11732.0
2018-01-03 13:25:00,116.34,116.34,116.33,116.33,12355.0,81.6579,81.6579,81.6509,81.6509,12355.0
2018-01-03 13:30:00,116.33,116.34,116.33,116.34,6672.0,81.6509,81.6579,81.6509,81.6579,6672.0
2018-01-03 13:35:00,116.34,116.34,116.33,116.34,5497.0,81.6579,81.6579,81.6509,81.6579,5497.0
2018-01-03 13:40:00,116.33,116.34,116.33,116.34,16129.0,81.6509,81.6579,81.6509,81.6579,16129.0
2018-01-03 13:45:00,116.34,116.35,116.33,116.34,66295.0,81.6579,81.665,81.6509,81.6579,66295.0
2018-01-03 13:50:00,116.34,116.35,116.33,116.34,12411.0,81.6579,81.665,81.6509,81.6579,12411.0
2018-01-03 13:55:00,116.35,116.35,116.33,116.33,18300.0,81.665,81.665,81.6509,81.6509,18300.0
2018-01-03 14:00:00,116.33,116.34,116.31,116.31,102646.0,81.6509,81.6579,81.6369,81.6369,102646.0
2018-01-03 14:05:00,116.31,116.32,116.28,116.29,70261.0,81.6369,81.6439,81.6158,81.6228,70261.0
2018-01-03 14:10:00,116.28,116.34,116.26,116.34,92549.0,81.6158,81.6579,81.6018,81.6579,92549.0
2018-01-03 14:15:00,116.32,116.32,116.29,116.3,6861.0,81.6439,81.6439,81.6228,81.6299,6861.0
2018-01-03 14:20:00,116.3,116.31,116.29,116.31,30444.0,81.6299,81.6369,81.6228,81.6369,30444.0
2018-01-03 14:25:00,116.31,116.33,116.3,116.33,18184.0,81.6369,81.6509,81.6299,81.6509,18184.0
2018-01-03 14:30:00,116.33,116.34,116.32,116.33,16837.0,81.6509,81.6579,81.6439,81.6509,16837.0
2018-01-03 14:35:00,116.32,116.34,116.32,116.34,25749.0,81.6439,81.6579,81.6439,81.6579,25749.0
2018-01-03 14:40:00,116.34,116.34,116.33,116.34,12191.0,81.6579,81.6579,81.6509,81.6579,12191.0
2018-01-03 14:45:00,116.33,116.33,116.32,116.33,2671.0,81.6509,81.6509,81.6439,81.6509,2671.0
2018-01-03 14:50:00,116.32,116.35,116.31,116.33,46880.0,81.6439,81.665,81.6369,81.6509,46880.0
2018-01-03 14:55:00,116.34,116.35,116.33,116.34,32754.0,81.6579,81.665,81.6509,81.6579,32754.0
2018-01-03 15:00:00,116.34,116.35,116.32,116.33,22080.0,81.6579,81.665,81.6439,81.6509,22080.0
2018-01-03 15:05:00,116.33,116.35,116.32,116.34,28026.0,81.6509,81.665,81.6439,81.6579,28026.0
2018-01-03 15:10:00,116.34,116.35,116.33,116.34,31692.0,81.6579,81.665,81.6509,81.6579,31692.0
2018-01-03 15:15:00,116.35,116.35,116.34,116.34,23935.0,81.665,81.665,81.6579,81.6579,23935.0
2018-01-03 15:20:00,116.34,116.35,116.33,116.34,7966.0,81.6579,81.665,81.6509,81.6579,7966.0
2018-01-03 15:25:00,116.34,116.34,116.33,116.33,14500.0,81.6579,81.6579,81.6509,81.6509,14500.0
2018-01-03 15:30:00,116.33,116.34,116.32,116.33,27125.0,81.6509,81.6579,81.6439,81.6509,27125.0
2018-01-03 15:35:00,116.33,116.33,116.3,116.32,23346.0,81.6509,81.6509,81.6299,81.6439,23346.0
2018-01-03 15:40:00,116.33,116.33,116.3,116.31,17538.0,81.6509,81.6509,81.6299,81.6369,17538.0
2018-01-03 15:45:00,116.31,116.32,116.28,116.29,30029.0,81.6369,81.6439,81.6158,81.6228,30029.0
2018-01-03 15:50:00,116.29,116.42,116.29,116.34,218949.0,81.6228,81.7141,81.6228,81.6579,218949.0
2018-01-03 15:55:00,116.33,116.34,116.3,116.33,91244.0,81.6509,81.6579,81.6299,81.6509,91244.0
2018-01-04 09:30:00,116.55,116.55,116.33,116.46,53692.0,81.8053,81.8053,81.6509,81.7422,53692.0
2018-01-04 09:35:00,116.44,116.45,116.4,116.41,21095.0,81.7281,81.7351,81.7,81.7071,21095.0
2018-01-04 09:40:00,116.4,116.43,116.4,116.43,27597.0,81.7,81.7211,81.7,81.7211,27597.0
2018-01-04 09:45:00,116.43,116.45,116.41,116.44,18128.0,81.7211,81.7351,81.7071,81.7281,18128.0
2018-01-04 09:50:00,116.44,116.45,116.43,116.44,8124.0,81.7281,81.7351,81.7211,81.7281,8124.0
2018-01-04 09:55:00,116.44,116.44,116.41,116.42,18438.0,81.7281,81.7281,81.7071,81.7141,18438.0
2018-01-04 10:00:00,116.42,116.42,116.4,116.4,24447.0,81.7141,81.7141,81.7,81.7,24447.0
2018-01-04 10:05:00,116.41,116.43,116.4,116.43,21898.0,81.7071,81.7211,81.7,81.7211,21898.0
2018-01-04 10:10:00,116.43,116.44,116.42,116.44,14808.0,81.7211,81.7281,81.7141,81.7281,14808.0
2018-01-04 10:15:00,116.44,116.47,116.43,116.47,23732.0,81.7281,81.7492,81.7211,81.7492,23732.0
2018-01-04 10:20:00,116.47,116.47,116.46,116.47,7879.0,81.7492,81.7492,81.7422,81.7492,7879.0
2018-01-04 10:25:00,116.47,116.5,116.46,116.5,13207.0,81.7492,81.7702,81.7422,81.7702,13207.0
2018-01-04 10:30:00,116.5,116.5,116.49,116.5,8771.0,81.7702,81.7702,81.7632,81.7702,8771.0
2018-01-04 10:35:00,116.5,116.51,116.5,116.51,9000.0,81.7702,81.7773,81.7702,81.7773,9000.0
2018-01-04 10:40:00,116.51,116.52,116.49,116.52,42213.0,81.7773,81.7843,81.7632,81.7843,42213.0
2018-01-04 10:45:00,116.51,116.52,116.5,116.52,23952.0,81.7773,81.7843,81.7702,81.7843,23952.0
2018-01-04 10:50:00,116.52,116.53,116.51,116.52,14842.0,81.7843,81.7913,81.7773,81.7843,14842.0
2018-01-04 10:55:00,116.52,116.53,116.51,116.52,4968.0,81.7843,81.7913,81.7773,81.7843,4968.0
2018-01-04 11:00:00,116.52,116.53,116.51,116.52,16420.0,81.7843,81.7913,81.7773,81.7843,16420.0
2018-01-04 11:05:00,116.51,116.52,116.49,116.51,65392.0,81.7773,81.7843,81.7632,81.7773,65392.0
2018-01-04 11:10:00,116.51,116.52,116.5,116.51,38719.0,81.7773,81.7843,81.7702,81.7773,38719.0
2018-01-04 11:15:00,116.51,116.52,116.5,116.52,10824.0,81.7773,81.7843,81.7702,81.7843,10824.0
2018-01-04 11:20:00,116.52,116.52,116.51,116.52,12632.0,81.7843,81.7843,81.7773,81.7843,12632.0
2018-01-04 11:25:00,116.52,116.53,116.51,116.52,19312.0,81.7843,81.7913,81.7773,81.7843,19312.0
2018-01-04 11:30:00,116.52,116.53,116.51,116.53,20716.0,81.7843,81.7913,81.7773,81.7913,20716.0
2018-01-04 11:35:00,116.52,116.55,116.52,116.55,43023.0,81.7843,81.8053,81.7843,81.8053,43023.0
2018-01-04 11:40:00,116.55,116.55,116.54,116.55,41942.0,81.8053,81.8053,81.7983,81.8053,41942.0
2018-01-04 11:45:00,116.55,116.55,116.54,116.55,22351.0,81.8053,81.8053,81.7983,81.8053,22351.0
2018-01-04 11:50:00,116.55,116.55,116.54,116.55,22493.0,81.8053,81.8053,81.7983,81.8053,22493.0
2018-01-04 11:55:00,116.54,116.55,116.54,116.55,18318.0,81.7983,81.8053,81.7983,81.8053,18318.0
2018-01-04 12:00:00,116.55,116.55,116.54,116.55,17367.0,81.8053,81.8053,81.7983,81.8053,17367.0
2018-01-04 12:05:00,116.55,116.55,116.53,116.54,13961.0,81.8053,81.8053,81.7913,81.7983,13961.0
2018-01-04 12:10:00,116.54,116.54,116.53,116.54,8729.0,81.7983,81.7983,81.7913,81.7983,8729.0
2018-01-04 12:15:00,116.54,116.54,116.53,116.53,16499.0,81.7983,81.7983,81.7913,81.7913,16499.0
2018-01-04 12:20:00,116.54,116.54,116.53,116.54,21043.0,81.7983,81.7983,81.7913,81.7983,21043.0
2018-01-04 12:25:00,116.54,116.54,116.53,116.54,12475.0,81.7983,81.7983,81.7913,81.7983,12475.0
2018-01-04 12:30:00,116.53,116.54,116.53,116.54,18360.0,81.7913,81.7983,81.7913,81.7983,18360.0
2018-01-04 12:35:00,116.54,116.54,116.53,116.53,12725.0,81.7983,81.7983,81.7913,81.7913,12725.0
2018-01-04 12:40:00,116.53,116.55,116.53,116.54,70725.0,81.7913,81.8053,81.7913,81.7983,70725.0
2018-01-04 12:45:00,116.55,116.55,116.53,116.53,7390.0,81.8053,81.8053,81.7913,81.7913,7390.0
2018-01-04 12:50:00,116.53,116.54,116.53,116.54,9033.0,81.7913,81.7983,81.7913,81.7983,9033.0
2018-01-04 12:55:00,116.54,116.55,116.53,116.55,5898.0,81.7983,81.8053,81.7913,81.8053,5898.0
2018-01-04 13:00:00,116.55,116.56,116.54,116.55,26344.0,81.8053,81.8124,81.7983,81.8053,26344.0
2018-01-04 13:05:00,116.56,116.56,116.55,116.55,20751.0,81.8124,81.8124,81.8053,81.8053,20751.0
2018-01-04 13:10:00,116.55,116.56,116.55,116.56,14008.0,81.8053,81.8124,81.8053,81.8124,14008.0
2018-01-04 13:15:00,116.56,116.57,116.55,116.57,23813.0,81.8124,81.8194,81.8053,81.8194,23813.0
2018-01-04 13:20:00,116.57,116.57,116.56,116.57,14242.0,81.8194,81.8194,81.8124,81.8194,14242.0
2018-01-04 13:25:00,116.57,116.57,116.56,116.57,10465.0,81.8194,81.8194,81.8124,81.8194,10465.0
2018-01-04 13:30:00,116.57,116.57,116.56,116.57,32681.0,81.8194,81.8194,81.8124,81.8194,32681.0
2018-01-04 13:35:00,116.57,116.57,116.56,116.57,34247.0,81.8194,81.8194,81.8124,81.8194,34247.0
2018-01-04 13:40:00,116.57,116.57,116.56,116.57,33116.0,81.8194,81.8194,81.8124,81.8194,33116.0
2018-01-04 13:45:00,116.57,116.58,116.56,116.58,41680.0,81.8194,81.8264,81.8124,81.8264,41680.0
2018-01-04 13:50:00,116.58,116.58,116.57,116.57,54896.0,81.8264,81.8264,81.8194,81.8194,54896.0
2018-01-04 13:55:00,116.58,116.58,116.57,116.58,27074.0,81.8264,81.8264,81.8194,81.8264,27074.0
2018-01-04 14:00:00,116.58,116.58,116.57,116.58,12768.0,81.8264,81.8264,81.8194,81.8264,12768.0
2018-01-04 14:05:00,116.58,116.59,116.58,116.59,80943.0,81.8264,81.8334,81.8264,81.8334,80943.0
2018-01-04 14:10:00,116.59,116.59,116.58,116.59,22974.0,81.8334,81.8334,81.8264,81.8334,22974.0
2018-01-04 14:15:00,116.59,116.59,116.58,116.59,68706.0,81.8334,81.8334,81.8264,81.8334,68706.0
2018-01-04 14:20:00,116.59,116.6,116.58,116.6,75138.0,81.8334,81.8404,81.8264,81.8404,75138.0
2018-01-04 14:25:00,116.6,116.6,116.59,116.6,24428.0,81.8404,81.8404,81.8334,81.8404,24428.0
2018-01-04 14:30:00,116.6,116.61,116.59,116.59,33016.0,81.8404,81.8474,81.8334,81.8334,33016.0
2018-01-04 14:35:00,116.6,116.6,116.59,116.6,11725.0,81.8404,81.8404,81.8334,81.8404,11725.0
2018-01-04 14:40:00,116.6,116.61,116.6,116.61,28326.0,81.8404,81.8474,81.8404,81.8474,28326.0
2018-01-04 14:45:00,116.61,116.62,116.61,116.62,49567.0,81.8474,81.8545,81.8474,81.8545,49567.0
2018-01-04 14:50:00,116.62,116.62,116.61,116.62,12962.0,81.8545,81.8545,81.8474,81.8545,12962.0
2018-01-04 14:55:00,116.62,116.63,116.61,116.63,50569.0,81.8545,81.8615,81.8474,81.8615,50569.0
2018-01-04 15:00:00,116.63,116.63,116.61,116.63,41994.0,81.8615,81.8615,81.8474,81.8615,41994.0
2018-01-04 15:05:00,116.63,116.63,116.62,116.63,9521.0,81.8615,81.8615,81.8545,81.8615,9521.0
2018-01-04 15:10:00,116.63,116.63,116.6,116.61,36065.0,81.8615,81.8615,81.8404,81.8474,36065.0
2018-01-04 15:15:00,116.61,116.62,116.6,116.62,5679.0,81.8474,81.8545,81.8404,81.8545,5679.0
2018-01-04 15:20:00,116.62,116.62,116.61,116.61,39050.0,81.8545,81.8545,81.8474,81.8474,39050.0
2018-01-04 15:25:00,116.61,116.62,116.61,116.62,26171.0,81.8474,81.8545,81.8474,81.8545,26171.0
2018-01-04 15:30:00,116.61,116.62,116.61,116.62,11828.0,81.8474,81.8545,81.8474,81.8545,11828.0
2018-01-04 15:35:00,116.62,116.62,116.61,116.62,30934.0,81.8545,81.8545,81.8474,81.8545,30934.0
2018-01-04 15:40:00,116.62,116.62,116.61,116.61,69548.0,81.8545,81.8545,81.8474,81.8474,69548.0
2018-01-04 15:45:00,116.61,116.62,116.61,116.62,35893.0,81.8474,81.8545,81.8474,81.8545,35893.0
2018-01-04 15:50:00,116.62,116.63,116.61,116.62,110452.0,81.8545,81.8615,81.8474,81.8545,110452.0
2018-01-04 15:55:00,116.62,116.63,116.61,116.62,184008.0,81.8545,81.8615,81.8474,81.8545,184008.0
2018-01-05 09:30:00,116.82,116.86,116.8,116.8,13488.0,81.9948,82.0229,81.9808,81.9808,13488.0
2018-01-05 09:35:00,116.8,116.81,116.77,116.8,29578.0,81.9808,81.9878,81.9597,81.9808,29578.0
2018-01-05 09:40:00,116.79,116.8,116.78,116.78,71333.0,81.9738,81.9808,81.9668,81.9668,71333.0
2018-01-05 09:45:00,116.79,116.79,116.77,116.77,18550.0,81.9738,81.9738,81.9597,81.9597,18550.0
2018-01-05 09:50:00,116.77,116.78,116.76,116.76,24984.0,81.9597,81.9668,81.9527,81.9527,24984.0
2018-01-05 09:55:00,116.76,116.78,116.76,116.77,11600.0,81.9527,81.9668,81.9527,81.9597,11600.0
2018-01-05 10:00:00,116.77,116.79,116.77,116.79,10662.0,81.9597,81.9738,81.9597,81.9738,10662.0
2018-01-05 10:05:00,116.79,116.79,116.77,116.79,6948.0,81.9738,81.9738,81.9597,81.9738,6948.0
2018-01-05 10:10:00,116.79,116.79,116.78,116.78,3121.0,81.9738,81.9738,81.9668,81.9668,3121.0
2018-01-05 10:15:00,116.79,116.8,116.78,116.8,15417.0,81.9738,81.9808,81.9668,81.9808,15417.0
2018-01-05 10:20:00,116.79,116.8,116.77,116.78,2061.0,81.9738,81.9808,81.9597,81.9668,2061.0
2018-01-05 10:25:00,116.77,116.77,116.74,116.76,4683.0,81.9597,81.9597,81.9387,81.9527,4683.0
2018-01-05 10:30:00,116.76,116.76,116.75,116.75,13209.0,81.9527,81.9527,81.9457,81.9457,13209.0
2018-01-05 10:35:00,116.76,116.76,116.72,116.73,22032.0,81.9527,81.9527,81.9247,81.9317,22032.0
2018-01-05 10:40:00,116.73,116.74,116.71,116.72,22850.0,81.9317,81.9387,81.9176,81.9247,22850.0
2018-01-05 10:45:00,116.72,116.73,116.69,116.7,23389.0,81.9247,81.9317,81.9036,81.9106,23389.0
2018-01-05 10:50:00,116.71,116.71,116.7,116.71,10888.0,81.9176,81.9176,81.9106,81.9176,10888.0
2018-01-05 10:55:00,116.7,116.71,116.69,116.7,5970.0,81.9106,81.9176,81.9036,81.9106,5970.0
2018-01-05 11:00:00,116.7,116.7,116.68,116.69,4357.0,81.9106,81.9106,81.8966,81.9036,4357.0
2018-01-05 11:05:00,116.7,116.7,116.68,116.7,17342.0,81.9106,81.9106,81.8966,81.9106,17342.0
2018-01-05 11:10:00,116.7,116.7,116.69,116.7,3982.0,81.9106,81.9106,81.9036,81.9106,3982.0
2018-01-05 11:15:00,116.7,116.7,116.68,116.69,14117.0,81.9106,81.9106,81.8966,81.9036,14117.0
2018-01-05 11:20:00,116.69,116.69,116.67,116.67,33668.0,81.9036,81.9036,81.8896,81.8896,33668.0
2018-01-05 11:25:00,116.68,116.68,116.64,116.65,18787.0,81.8966,81.8966,81.8685,81.8755,18787.0
2018-01-05 11:30:00,116.65,116.65,116.63,116.64,23267.0,81.8755,81.8755,81.8615,81.8685,23267.0
2018-01-05 11:35:00,116.65,116.65,116.64,116.65,4080.0,81.8755,81.8755,81.8685,81.8755,4080.0
2018-01-05 11:40:00,116.65,116.65,116.62,116.63,15586.0,81.8755,81.8755,81.8545,81.8615,15586.0
2018-01-05 11:45:00,116.63,116.63,116.62,116.63,13250.0,81.8615,81.8615,81.8545,81.8615,13250.0
2018-01-05 11:50:00,116.63,116.63,116.62,116.62,3283.0,81.8615,81.8615,81.8545,81.8545,3283.0
2018-01-05 11:55:00,116.61,116.62,116.6,116.6,3335.0,81.8474,81.8545,81.8404,81.8404,3335.0
2018-01-05 12:00:00,116.61,116.61,116.59,116.61,15988.0,81.8474,81.8474,81.8334,81.8474,15988.0
2018-01-05 12:05:00,116.61,116.61,116.6,116.6,10731.0,81.8474,81.8474,81.8404,81.8404,10731.0
2018-01-05 12:10:00,116.61,116.61,116.6,116.61,1925.0,81.8474,81.8474,81.8404,81.8474,1925.0
2018-01-05 12:15:00,116.6,116.61,116.59,116.61,2611.0,81.8404,81.8474,81.8334,81.8474,2611.0
2018-01-05 12:20:00,116.61,116.61,116.6,116.61,3383.0,81.8474,81.8474,81.8404,81.8474,3383.0
2018-01-05 12:25:00,116.61,116.62,116.6,116.62,10205.0,81.8474,81.8545,81.8404,81.8545,10205.0
2018-01-05 12:30:00,116.62,116.62,116.59,116.6,3812.0,81.8545,81.8545,81.8334,81.8404,3812.0
2018-01-05 12:35:00,116.59,116.6,116.58,116.6,9102.0,81.8334,81.8404,81.8264,81.8404,9102.0
2018-01-05 12:40:00,116.59,116.6,116.59,116.59,4825.0,81.8334,81.8404,81.8334,81.8334,4825.0
2018-01-05 12:45:00,116.6,116.6,116.59,116.6,3632.0,81.8404,81.8404,81.8334,81.8404,3632.0
2018-01-05 12:50:00,116.6,116.6,116.59,116.59,3890.0,81.8404,81.8404,81.8334,81.8334,3890.0
2018-01-05 12:55:00,116.6,116.6,116.59,116.6,3077.0,81.8404,81.8404,81.8334,81.8404,3077.0
2018-01-05 13:00:00,116.6,116.6,116.59,116.6,2937.0,81.8404,81.8404,81.8334,81.8404,2937.0
2018-01-05 13:05:00,116.6,116.61,116.57,116.6,13612.0,81.8404,81.8474,81.8194,81.8404,13612.0
2018-01-05 13:10:00,116.6,116.6,116.58,116.59,5822.0,81.8404,81.8404,81.8264,81.8334,5822.0
2018-01-05 13:15:00,116.59,116.6,116.59,116.6,38670.0,81.8334,81.8404,81.8334,81.8404,38670.0
2018-01-05 13:20:00,116.6,116.62,116.59,116.61,6838.0,81.8404,81.8545,81.8334,81.8474,6838.0
2018-01-05 13:25:00,116.62,116.62,116.6,116.61,10080.0,81.8545,81.8545,81.8404,81.8474,10080.0
2018-01-05 13:30:00,116.62,116.62,116.6,116.61,3698.0,81.8545,81.8545,81.8404,81.8474,3698.0
2018-01-05 13:35:00,116.62,116.62,116.6,116.61,3297.0,81.8545,81.8545,81.8404,81.8474,3297.0
2018-01-05 13:40:00,116.62,116.63,116.6,116.62,18615.0,81.8545,81.8615,81.8404,81.8545,18615.0
2018-01-05 13:45:00,116.61,116.62,116.61,116.62,2477.0,81.8474,81.8545,81.8474,81.8545,2477.0
2018-01-05 13:50:00,116.62,116.62,116.6,116.61,15840.0,81.8545,81.8545,81.8404,81.8474,15840.0
2018-01-05 13:55:00,116.6,116.62,116.6,116.62,13293.0,81.8404,81.8545,81.8404,81.8545,13293.0
2018-01-05 14:00:00,116.62,116.62,116.61,116.61,2945.0,81.8545,81.8545,81.8474,81.8474,2945.0
2018-01-05 14:05:00,116.62,116.62,116.6,116.61,16315.0,81.8545,81.8545,81.8404,81.8474,16315.0
2018-01-05 14:10:00,116.61,116.61,116.6,116.61,6226.0,81.8474,81.8474,81.8404,81.8474,6226.0
2018-01-05 14:15:00,116.6,116.61,116.6,116.61,3037.0,81.8404,81.8474,81.8404,81.8474,3037.0
2018-01-05 14:20:00,116.61,116.62,116.6,116.62,3167.0,81.8474,81.8545,81.8404,81.8545,3167.0
2018-01-05 14:25:00,116.62,116.62,116.61,116.62,11086.0,81.8545,81.8545,81.8474,81.8545,11086.0
2018-01-05 14:30:00,116.62,116.62,116.61,116.62,9586.0,81.8545,81.8545,81.8474,81.8545,9586.0
2018-01-05 14:35:00,116.62,116.62,116.6,116.62,7616.0,81.8545,81.8545,81.8404,81.8545,7616.0
2018-01-05 14:40:00,116.62,116.62,116.61,116.62,4168.0,81.8545,81.8545,81.8474,81.8545,4168.0
2018-01-05 14:45:00,116.62,116.62,116.61,116.62,2881.0,81.8545,81.8545,81.8474,81.8545,2881.0
2018-01-05 14:50:00,116.62,116.62,116.61,116.62,5360.0,81.8545,81.8545,81.8474,81.8545,5360.0
2018-01-05 14:55:00,116.62,116.62,116.61,116.62,2734.0,81.8545,81.8545,81.8474,81.8545,2734.0
2018-01-05 15:00:00,116.62,116.63,116.61,116.62,3909.0,81.8545,81.8615,81.8474,81.8545,3909.0
2018-01-05 15:05:00,116.62,116.63,116.61,116.63,7894.0,81.8545,81.8615,81.8474,81.8615,7894.0
2018-01-05 15:10:00,116.63,116.64,116.62,116.64,28142.0,81.8615,81.8685,81.8545,81.8685,28142.0
2018-01-05 15:15:00,116.64,116.67,116.63,116.65,42180.0,81.8685,81.8896,81.8615,81.8755,42180.0
2018-01-05 15:20:00,116.65,116.66,116.64,116.66,34892.0,81.8755,81.8825,81.8685,81.8825,34892.0
2018-01-05 15:25:00,116.66,116.66,116.65,116.66,7912.0,81.8825,81.8825,81.8755,81.8825,7912.0
2018-01-05 15:30:00,116.66,116.67,116.65,116.66,23164.0,81.8825,81.8896,81.8755,81.8825,23164.0
2018-01-05 15:35:00,116.65,116.67,116.65,116.67,14145.0,81.8755,81.8896,81.8755,81.8896,14145.0
2018-01-05 15:40:00,116.67,116.69,116.67,116.69,40787.0,81.8896,81.9036,81.8896,81.9036,40787.0
2018-01-05 15:45:00,116.69,116.71,116.68,116.71,59200.0,81.9036,81.9176,81.8966,81.9176,59200.0
2018-01-05 15:50:00,116.71,116.73,116.7,116.73,101001.0,81.9176,81.9317,81.9106,81.9317,101001.0
2018-01-05 15:55:00,116.73,116.74,116.69,116.72,143154.0,81.9317,81.9387,81.9036,81.9247,143154.0
2018-01-08 09:30:00,116.6,116.72,116.44,116.57,129649.0,81.8404,81.9247,81.7281,81.8194,129649.0
2018-01-08 09:35:00,116.56,116.57,116.5,116.51,86447.0,81.8124,81.8194,81.7702,81.7773,86447.0
2018-01-08 09:40:00,116.51,116.54,116.49,116.53,23691.0,81.7773,81.7983,81.7632,81.7913,23691.0
2018-01-08 09:45:00,116.53,116.54,116.52,116.54,28056.0,81.7913,81.7983,81.7843,81.7983,28056.0
2018-01-08 09:50:00,116.53,116.54,116.51,116.53,21039.0,81.7913,81.7983,81.7773,81.7913,21039.0
2018-01-08 09:55:00,116.54,116.54,116.5,116.5,127651.0,81.7983,81.7983,81.7702,81.7702,127651.0
2018-01-08 10:00:00,116.5,116.52,116.5,116.52,74007.0,81.7702,81.7843,81.7702,81.7843,74007.0
2018-01-08 10:05:00,116.51,116.52,116.5,116.51,36893.0,81.7773,81.7843,81.7702,81.7773,36893.0
2018-01-08 10:10:00,116.51,116.52,116.48,116.49,75662.0,81.7773,81.7843,81.7562,81.7632,75662.0
2018-01-08 10:15:00,116.49,116.5,116.47,116.5,19134.0,81.7632,81.7702,81.7492,81.7702,19134.0
2018-01-08 10:20:00,116.49,116.51,116.49,116.51,22636.0,81.7632,81.7773,81.7632,81.7773,22636.0
2018-01-08 10:25:00,116.51,116.52,116.49,116.51,33453.0,81.7773,81.7843,81.7632,81.7773,33453.0
2018-01-08 10:30:00,116.51,116.51,116.49,116.49,23521.0,81.7773,81.7773,81.7632,81.7632,23521.0
2018-01-08 10:35:00,116.5,116.51,116.49,116.51,10506.0,81.7702,81.7773,81.7632,81.7773,10506.0
2018-01-08 10:40:00,116.51,116.51,116.49,116.51,16172.0,81.7773,81.7773,81.7632,81.7773,16172.0
2018-01-08 10:45:00,116.51,116.51,116.5,116.51,10129.0,81.7773,81.7773,81.7702,81.7773,10129.0
2018-01-08 10:50:00,116.51,116.52,116.5,116.5,30044.0,81.7773,81.7843,81.7702,81.7702,30044.0
2018-01-08 10:55:00,116.5,116.51,116.49,116.5,9599.0,81.7702,81.7773,81.7632,81.7702,9599.0
2018-01-08 11:00:00,116.51,116.51,116.49,116.5,16038.0,81.7773,81.7773,81.7632,81.7702,16038.0
2018-01-08 11:05:00,116.5,116.5,116.46,116.46,92931.0,81.7702,81.7702,81.7422,81.7422,92931.0
2018-01-08 11:10:00,116.47,116.48,116.46,116.48,17583.0,81.7492,81.7562,81.7422,81.7562,17583.0
2018-01-08 11:15:00,116.47,116.48,116.46,116.47,10499.0,81.7492,81.7562,81.7422,81.7492,10499.0
2018-01-08 11:20:00,116.47,116.48,116.45,116.45,15661.0,81.7492,81.7562,81.7351,81.7351,15661.0
2018-01-08 11:25:00,116.45,116.46,116.44,116.46,25046.0,81.7351,81.7422,81.7281,81.7422,25046.0
2018-01-08 11:30:00,116.46,116.46,116.45,116.46,12879.0,81.7422,81.7422,81.7351,81.7422,12879.0
2018-01-08 11:35:00,116.46,116.48,116.45,116.47,153406.0,81.7422,81.7562,81.7351,81.7492,153406.0
2018-01-08 11:40:00,116.47,116.47,116.44,116.45,50354.0,81.7492,81.7492,81.7281,81.7351,50354.0
2018-01-08 11:45:00,116.45,116.46,116.45,116.45,3607.0,81.7351,81.7422,81.7351,81.7351,3607.0
2018-01-08 11:50:00,116.46,116.46,116.45,116.45,7361.0,81.7422,81.7422,81.7351,81.7351,7361.0
2018-01-08 11:55:00,116.46,116.46,116.44,116.44,12648.0,81.7422,81.7422,81.7281,81.7281,12648.0
2018-01-08 12:00:00,116.45,116.45,116.44,116.45,1884.0,81.7351,81.7351,81.7281,81.7351,1884.0
2018-01-08 12:05:00,116.45,116.45,116.44,116.45,14540.0,81.7351,81.7351,81.7281,81.7351,14540.0
2018-01-08 12:10:00,116.45,116.46,116.44,116.46,1790.0,81.7351,81.7422,81.7281,81.7422,1790.0
2018-01-08 12:15:00,116.46,116.46,116.44,116.44,35380.0,81.7422,81.7422,81.7281,81.7281,35380.0
2018-01-08 12:20:00,116.45,116.45,116.44,116.45,2805.0,81.7351,81.7351,81.7281,81.7351,2805.0
2018-01-08 12:25:00,116.45,116.48,116.45,116.48,36780.0,81.7351,81.7562,81.7351,81.7562,36780.0
2018-01-08 12:30:00,116.48,116.48,116.45,116.46,10846.0,81.7562,81.7562,81.7351,81.7422,10846.0
2018-01-08 12:35:00,116.46,116.46,116.44,116.46,20779.0,81.7422,81.7422,81.7281,81.7422,20779.0
2018-01-08 12:40:00,116.46,116.48,116.45,116.45,40710.0,81.7422,81.7562,81.7351,81.7351,40710.0
2018-01-08 12:45:00,116.46,116.46,116.45,116.46,1946.0,81.7422,81.7422,81.7351,81.7422,1946.0
2018-01-08 12:50:00,116.46,116.48,116.45,116.47,25567.0,81.7422,81.7562,81.7351,81.7492,25567.0
2018-01-08 12:55:00,116.46,116.47,116.4,116.45,74560.0,81.7422,81.7492,81.7,81.7351,74560.0
2018-01-08 13:00:00,116.46,116.46,116.45,116.46,2365.0,81.7422,81.7422,81.7351,81.7422,2365.0
2018-01-08 13:05:00,116.46,116.47,116.45,116.46,26481.0,81.7422,81.7492,81.7351,81.7422,26481.0
2018-01-08 13:10:00,116.45,116.46,116.44,116.45,5232.0,81.7351,81.7422,81.7281,81.7351,5232.0
2018-01-08 13:15:00,116.44,116.47,116.44,116.47,14500.0,81.7281,81.7492,81.7281,81.7492,14500.0
2018-01-08 13:20:00,116.47,116.47,116.46,116.47,4345.0,81.7492,81.7492,81.7422,81.7492,4345.0
2018-01-08 13:25:00,116.47,116.47,116.46,116.47,10055.0,81.7492,81.7492,81.7422,81.7492,10055.0
2018-01-08 13:30:00,116.47,116.47,116.46,116.47,4049.0,81.7492,81.7492,81.7422,81.7492,4049.0
2018-01-08 13:35:00,116.47,116.48,116.46,116.48,13636.0,81.7492,81.7562,81.7422,81.7562,13636.0
2018-01-08 13:40:00,116.48,116.48,116.47,116.48,1624.0,81.7562,81.7562,81.7492,81.7562,1624.0
2018-01-08 13:45:00,116.47,116.48,116.47,116.48,3694.0,81.7492,81.7562,81.7492,81.7562,3694.0
2018-01-08 13:50:00,116.48,116.48,116.47,116.48,3415.0,81.7562,81.7562,81.7492,81.7562,3415.0
2018-01-08 13:55:00,116.48,116.49,116.47,116.48,8645.0,81.7562,81.7632,81.7492,81.7562,8645.0
2018-01-08 14:00:00,116.48,116.48,116.47,116.48,8901.0,81.7562,81.7562,81.7492,81.7562,8901.0
2018-01-08 14:05:00,116.48,116.49,116.47,116.47,15423.0,81.7562,81.7632,81.7492,81.7492,15423.0
2018-01-08 14:10:00,116.48,116.48,116.46,116.46,14291.0,81.7562,81.7562,81.7422,81.7422,14291.0
2018-01-08 14:15:00,116.47,116.48,116.47,116.48,7272.0,81.7492,81.7562,81.7492,81.7562,7272.0
2018-01-08 14:20:00,116.48,116.48,116.47,116.48,6751.0,81.7562,81.7562,81.7492,81.7562,6751.0
2018-01-08 14:25:00,116.48,116.48,116.46,116.47,16517.0,81.7562,81.7562,81.7422,81.7492,16517.0
2018-01-08 14:30:00,116.47,116.48,116.46,116.47,15464.0,81.7492,81.7562,81.7422,81.7492,15464.0
2018-01-08 14:35:00,116.47,116.47,116.39,116.46,243535.0,81.7492,81.7492,81.693,81.7422,243535.0
2018-01-08 14:40:00,116.44,116.46,116.44,116.45,11624.0,81.7281,81.7422,81.7281,81.7351,11624.0
2018-01-08 14:45:00,116.44,116.46,116.44,116.44,21711.0,81.7281,81.7422,81.7281,81.7281,21711.0
2018-01-08 14:50:00,116.44,116.46,116.44,116.45,26198.0,81.7281,81.7422,81.7281,81.7351,26198.0
2018-01-08 14:55:00,116.46,116.46,116.45,116.45,19839.0,81.7422,81.7422,81.7351,81.7351,19839.0
2018-01-08 15:00:00,116.45,116.46,116.43,116.44,52356.0,81.7351,81.7422,81.7211,81.7281,52356.0
2018-01-08 15:05:00,116.45,116.45,116.44,116.45,32319.0,81.7351,81.7351,81.7281,81.7351,32319.0
2018-01-08 15:10:00,116.45,116.46,116.44,116.46,46743.0,81.7351,81.7422,81.7281,81.7422,46743.0
2018-01-08 15:15:00,116.46,116.46,116.45,116.46,33764.0,81.7422,81.7422,81.7351,81.7422,33764.0
2018-01-08 15:20:00,116.46,116.46,116.45,116.46,45134.0,81.7422,81.7422,81.7351,81.7422,45134.0
2018-01-08 15:25:00,116.46,116.46,116.44,116.46,57240.0,81.7422,81.7422,81.7281,81.7422,57240.0
2018-01-08 15:30:00,116.46,116.47,116.45,116.45,28717.0,81.7422,81.7492,81.7351,81.7351,28717.0
2018-01-08 15:35:00,116.46,116.47,116.45,116.46,110654.0,81.7422,81.7492,81.7351,81.7422,110654.0
2018-01-08 15:40:00,116.46,116.47,116.45,116.46,121332.0,81.7422,81.7492,81.7351,81.7422,121332.0
2018-01-08 15:45:00,116.46,116.51,116.46,116.5,77228.0,81.7422,81.7773,81.7422,81.7702,77228.0
2018-01-08 15:50:00,116.5,116.53,116.5,116.52,183005.0,81.7702,81.7913,81.7702,81.7843,183005.0
2018-01-08 15:55:00,116.51,116.54,116.51,116.51,167622.0,81.7773,81.7983,81.7773,81.7773,167622.0
2018-01-09 09:30:00,116.5,116.5,116.26,116.29,176005.0,81.7702,81.7702,81.6018,81.6228,176005.0
2018-01-09 09:35:00,116.29,116.32,116.22,116.24,84719.0,81.6228,81.6439,81.5737,81.5877,84719.0
2018-01-09 09:40:00,116.23,116.24,116.17,116.22,100496.0,81.5807,81.5877,81.5386,81.5737,100496.0
2018-01-09 09:45:00,116.22,116.23,116.19,116.2,59607.0,81.5737,81.5807,81.5527,81.5597,59607.0
2018-01-09 09:50:00,116.2,116.21,116.18,116.21,31421.0,81.5597,81.5667,81.5456,81.5667,31421.0
2018-01-09 09:55:00,116.2,116.21,116.18,116.19,21333.0,81.5597,81.5667,81.5456,81.5527,21333.0
2018-01-09 10:00:00,116.18,116.19,116.17,116.18,38726.0,81.5456,81.5527,81.5386,81.5456,38726.0
2018-01-09 10:05:00,116.18,116.2,116.18,116.19,23452.0,81.5456,81.5597,81.5456,81.5527,23452.0
2018-01-09 10:10:00,116.19,116.19,116.16,116.18,32310.0,81.5527,81.5527,81.5316,81.5456,32310.0
2018-01-09 10:15:00,116.18,116.2,116.17,116.19,12449.0,81.5456,81.5597,81.5386,81.5527,12449.0
2018-01-09 10:20:00,116.18,116.19,116.16,116.19,38473.0,81.5456,81.5527,81.5316,81.5527,38473.0
2018-01-09 10:25:00,116.19,116.2,116.17,116.19,8555.0,81.5527,81.5597,81.5386,81.5527,8555.0
2018-01-09 10:30:00,116.2,116.2,116.18,116.2,23379.0,81.5597,81.5597,81.5456,81.5597,23379.0
2018-01-09 10:35:00,116.19,116.21,116.18,116.21,54471.0,81.5527,81.5667,81.5456,81.5667,54471.0
2018-01-09 10:40:00,116.2,116.22,116.19,116.21,34578.0,81.5597,81.5737,81.5527,81.5667,34578.0
2018-01-09 10:45:00,116.21,116.22,116.2,116.21,10227.0,81.5667,81.5737,81.5597,81.5667,10227.0
2018-01-09 10:50:00,116.22,116.23,116.21,116.23,8416.0,81.5737,81.5807,81.5667,81.5807,8416.0
2018-01-09 10:55:00,116.22,116.27,116.22,116.27,15153.0,81.5737,81.6088,81.5737,81.6088,15153.0
2018-01-09 11:00:00,116.27,116.28,116.24,116.24,64680.0,81.6088,81.6158,81.5877,81.5877,64680.0
2018-01-09 11:05:00,116.25,116.26,116.2,116.22,47513.0,81.5948,81.6018,81.5597,81.5737,47513.0
2018-01-09 11:10:00,116.21,116.21,116.2,116.2,3450.0,81.5667,81.5667,81.5597,81.5597,3450.0
2018-01-09 11:15:00,116.2,116.23,116.2,116.21,92797.0,81.5597,81.5807,81.5597,81.5667,92797.0
2018-01-09 11:20:00,116.21,116.23,116.18,116.18,17545.0,81.5667,81.5807,81.5456,81.5456,17545.0
2018-01-09 11:25:00,116.18,116.19,116.17,116.18,25909.0,81.5456,81.5527,81.5386,81.5456,25909.0
2018-01-09 11:30:00,116.18,116.19,116.15,116.17,12731.0,81.5456,81.5527,81.5246,81.5386,12731.0
2018-01-09 11:35:00,116.16,116.17,116.14,116.15,26424.0,81.5316,81.5386,81.5176,81.5246,26424.0
2018-01-09 11:40:00,116.15,116.16,116.13,116.14,9190.0,81.5246,81.5316,81.5105,81.5176,9190.0
2018-01-09 11:45:00,116.15,116.15,116.13,116.13,4828.0,81.5246,81.5246,81.5105,81.5105,4828.0
2018-01-09 11:50:00,116.13,116.14,116.12,116.12,10922.0,81.5105,81.5176,81.5035,81.5035,10922.0
2018-01-09 11:55:00,116.12,116.12,116.07,116.08,21125.0,81.5035,81.5035,81.4684,81.4754,21125.0
2018-01-09 12:00:00,116.08,116.1,116.06,116.08,29623.0,81.4754,81.4895,81.4614,81.4754,29623.0
2018-01-09 12:05:00,116.08,116.09,116.07,116.09,8263.0,81.4754,81.4825,81.4684,81.4825,8263.0
2018-01-09 12:10:00,116.09,116.1,116.08,116.09,38199.0,81.4825,81.4895,81.4754,81.4825,38199.0
2018-01-09 12:15:00,116.1,116.1,116.07,116.09,32395.0,81.4895,81.4895,81.4684,81.4825,32395.0
2018-01-09 12:20:00,116.08,116.1,116.08,116.09,5217.0,81.4754,81.4895,81.4754,81.4825,5217.0
2018-01-09 12:25:00,116.09,116.15,116.09,116.14,28996.0,81.4825,81.5246,81.4825,81.5176,28996.0
2018-01-09 12:30:00,116.15,116.19,116.14,116.19,42311.0,81.5246,81.5527,81.5176,81.5527,42311.0
2018-01-09 12:35:00,116.19,116.19,116.17,116.19,41605.0,81.5527,81.5527,81.5386,81.5527,41605.0
2018-01-09 12:40:00,116.19,116.19,116.18,116.18,6288.0,81.5527,81.5527,81.5456,81.5456,6288.0
2018-01-09 12:45:00,116.19,116.21,116.17,116.21,50456.0,81.5527,81.5667,81.5386,81.5667,50456.0
2018-01-09 12:50:00,116.21,116.21,116.2,116.2,21285.0,81.5667,81.5667,81.5597,81.5597,21285.0
2018-01-09 12:55:00,116.2,116.22,116.2,116.22,30340.0,81.5597,81.5737,81.5597,81.5737,30340.0
2018-01-09 13:00:00,116.22,116.23,116.2,116.21,75577.0,81.5737,81.5807,81.5597,81.5667,75577.0
2018-01-09 13:05:00,116.21,116.21,116.16,116.2,17449.0,81.5667,81.5667,81.5316,81.5597,17449.0
2018-01-09 13:10:00,116.2,116.22,116.17,116.18,20569.0,81.5597,81.5737,81.5386,81.5456,20569.0
2018-01-09 13:15:00,116.17,116.18,116.16,116.16,3100.0,81.5386,81.5456,81.5316,81.5316,3100.0
2018-01-09 13:20:00,116.17,116.21,116.16,116.21,15553.0,81.5386,81.5667,81.5316,81.5667,15553.0
2018-01-09 13:25:00,116.21,116.24,116.21,116.24,6610.0,81.5667,81.5877,81.5667,81.5877,6610.0
2018-01-09 13:30:00,116.25,116.25,116.23,116.24,20180.0,81.5948,81.5948,81.5807,81.5877,20180.0
2018-01-09 13:35:00,116.23,116.25,116.21,116.25,41921.0,81.5807,81.5948,81.5667,81.5948,41921.0
2018-01-09 13:40:00,116.25,116.27,116.24,116.27,19059.0,81.5948,81.6088,81.5877,81.6088,19059.0
2018-01-09 13:45:00,116.27,116.27,116.26,116.27,13192.0,81.6088,81.6088,81.6018,81.6088,13192.0
2018-01-09 13:50:00,116.27,116.29,116.26,116.28,53611.0,81.6088,81.6228,81.6018,81.6158,53611.0
2018-01-09 13:55:00,116.28,116.3,116.28,116.3,54070.0,81.6158,81.6299,81.6158,81.6299,54070.0
2018-01-09 14:00:00,116.3,116.3,116.27,116.27,28567.0,81.6299,81.6299,81.6088,81.6088,28567.0
2018-01-09 14:05:00,116.26,116.29,116.26,116.27,12466.0,81.6018,81.6228,81.6018,81.6088,12466.0
2018-01-09 14:10:00,116.28,116.29,116.24,116.28,13595.0,81.6158,81.6228,81.5877,81.6158,13595.0
2018-01-09 14:15:00,116.27,116.29,116.23,116.28,115690.0,81.6088,81.6228,81.5807,81.6158,115690.0
2018-01-09 14:20:00,116.28,116.29,116.25,116.26,18890.0,81.6158,81.6228,81.5948,81.6018,18890.0
2018-01-09 14:25:00,116.25,116.3,116.23,116.26,65479.0,81.5948,81.6299,81.5807,81.6018,65479.0
2018-01-09 14:30:00,116.27,116.27,116.23,116.27,48624.0,81.6088,81.6088,81.5807,81.6088,48624.0
2018-01-09 14:35:00,116.27,116.27,116.24,116.24,10672.0,81.6088,81.6088,81.5877,81.5877,10672.0
2018-01-09 14:40:00,116.24,116.25,116.22,116.23,9290.0,81.5877,81.5948,81.5737,81.5807,9290.0
2018-01-09 14:45:00,116.23,116.24,116.21,116.21,11703.0,81.5807,81.5877,81.5667,81.5667,11703.0
2018-01-09 14:50:00,116.2,116.22,116.19,116.22,3340.0,81.5597,81.5737,81.5527,81.5737,3340.0
2018-01-09 14:55:00,116.21,116.22,116.21,116.22,5320.0,81.5667,81.5737,81.5667,81.5737,5320.0
2018-01-09 15:00:00,116.22,116.22,116.19,116.19,11853.0,81.5737,81.5737,81.5527,81.5527,11853.0
2018-01-09 15:05:00,116.18,116.2,116.17,116.2,22562.0,81.5456,81.5597,81.5386,81.5597,22562.0
2018-01-09 15:10:00,116.2,116.21,116.19,116.2,7935.0,81.5597,81.5667,81.5527,81.5597,7935.0
2018-01-09 15:15:00,116.19,116.2,116.17,116.19,18179.0,81.5527,81.5597,81.5386,81.5527,18179.0
2018-01-09 15:20:00,116.19,116.21,116.17,116.18,14898.0,81.5527,81.5667,81.5386,81.5456,14898.0
2018-01-09 15:25:00,116.17,116.18,116.17,116.17,2165.0,81.5386,81.5456,81.5386,81.5386,2165.0
2018-01-09 15:30:00,116.18,116.19,116.17,116.17,15452.0,81.5456,81.5527,81.5386,81.5386,15452.0
2018-01-09 15:35:00,116.17,116.17,116.12,116.13,27359.0,81.5386,81.5386,81.5035,81.5105,27359.0
2018-01-09 15:40:00,116.13,116.15,116.13,116.15,10394.0,81.5105,81.5246,81.5105,81.5246,10394.0
2018-01-09 15:45:00,116.14,116.15,116.14,116.14,62310.0,81.5176,81.5246,81.5176,81.5176,62310.0
2018-01-09 15:50:00,116.15,116.22,116.15,116.15,106631.0,81.5246,81.5737,81.5246,81.5246,106631.0
2018-01-09 15:55:00,116.15,116.16,116.1,116.15,140655.0,81.5246,81.5316,81.4895,81.5246,140655.0
2018-01-10 09:30:00,115.71,115.72,115.6,115.65,23195.0,81.2157,81.2228,81.1385,81.1736,23195.0
2018-01-10 09:35:00,115.65,115.68,115.65,115.67,12864.0,81.1736,81.1947,81.1736,81.1877,12864.0
2018-01-10 09:40:00,115.66,115.66,115.6,115.66,100036.0,81.1806,81.1806,81.1385,81.1806,100036.0
2018-01-10 09:45:00,115.66,115.66,115.64,115.64,24844.0,81.1806,81.1806,81.1666,81.1666,24844.0
2018-01-10 09:50:00,115.63,115.64,115.6,115.6,176635.0,81.1596,81.1666,81.1385,81.1385,176635.0
2018-01-10 09:55:00,115.6,115.61,115.6,115.61,18775.0,81.1385,81.1456,81.1385,81.1456,18775.0
2018-01-10 10:00:00,115.63,115.63,115.6,115.63,9249.0,81.1596,81.1596,81.1385,81.1596,9249.0
2018-01-10 10:05:00,115.63,115.66,115.62,115.65,27908.0,81.1596,81.1806,81.1526,81.1736,27908.0
2018-01-10 10:10:00,115.66,115.68,115.65,115.66,6522.0,81.1806,81.1947,81.1736,81.1806,6522.0
2018-01-10 10:15:00,115.67,115.69,115.64,115.65,138871.0,81.1877,81.2017,81.1666,81.1736,138871.0
2018-01-10 10:20:00,115.66,115.68,115.65,115.65,62837.0,81.1806,81.1947,81.1736,81.1736,62837.0
2018-01-10 10:25:00,115.66,115.67,115.63,115.67,50544.0,81.1806,81.1877,81.1596,81.1877,50544.0
2018-01-10 10:30:00,115.67,115.67,115.63,115.65,55061.0,81.1877,81.1877,81.1596,81.1736,55061.0
2018-01-10 10:35:00,115.64,115.66,115.63,115.65,29815.0,81.1666,81.1806,81.1596,81.1736,29815.0
2018-01-10 10:40:00,115.65,115.68,115.64,115.66,23463.0,81.1736,81.1947,81.1666,81.1806,23463.0
2018-01-10 10:45:00,115.66,115.66,115.63,115.64,23295.0,81.1806,81.1806,81.1596,81.1666,23295.0
2018-01-10 10:50:00,115.64,115.64,115.62,115.63,24435.0,81.1666,81.1666,81.1526,81.1596,24435.0
2018-01-10 10:55:00,115.63,115.64,115.62,115.62,16657.0,81.1596,81.1666,81.1526,81.1526,16657.0
2018-01-10 11:00:00,115.63,115.65,115.62,115.65,17555.0,81.1596,81.1736,81.1526,81.1736,17555.0
2018-01-10 11:05:00,115.65,115.68,115.65,115.67,5669.0,81.1736,81.1947,81.1736,81.1877,5669.0
2018-01-10 11:10:00,115.68,115.7,115.68,115.69,20720.0,81.1947,81.2087,81.1947,81.2017,20720.0
2018-01-10 11:15:00,115.71,115.73,115.7,115.72,60822.0,81.2157,81.2298,81.2087,81.2228,60822.0
2018-01-10 11:20:00,115.72,115.72,115.7,115.71,17169.0,81.2228,81.2228,81.2087,81.2157,17169.0
2018-01-10 11:25:00,115.71,115.72,115.69,115.7,29203.0,81.2157,81.2228,81.2017,81.2087,29203.0
2018-01-10 11:30:00,115.69,115.71,115.69,115.7,12387.0,81.2017,81.2157,81.2017,81.2087,12387.0
2018-01-10 11:35:00,115.71,115.71,115.68,115.68,4871.0,81.2157,81.2157,81.1947,81.1947,4871.0
2018-01-10 11:40:00,115.68,115.69,115.68,115.69,8389.0,81.1947,81.2017,81.1947,81.2017,8389.0
2018-01-10 11:45:00,115.69,115.69,115.68,115.68,2636.0,81.2017,81.2017,81.1947,81.1947,2636.0
2018-01-10 11:50:00,115.68,115.7,115.68,115.69,3103.0,81.1947,81.2087,81.1947,81.2017,3103.0
2018-01-10 11:55:00,115.69,115.71,115.67,115.71,8321.0,81.2017,81.2157,81.1877,81.2157,8321.0
2018-01-10 12:00:00,115.72,115.72,115.69,115.69,5790.0,81.2228,81.2228,81.2017,81.2017,5790.0
2018-01-10 12:05:00,115.7,115.71,115.69,115.71,10885.0,81.2087,81.2157,81.2017,81.2157,10885.0
2018-01-10 12:10:00,115.71,115.71,115.69,115.7,8482.0,81.2157,81.2157,81.2017,81.2087,8482.0
2018-01-10 12:15:00,115.71,115.71,115.7,115.71,4981.0,81.2157,81.2157,81.2087,81.2157,4981.0
2018-01-10 12:20:00,115.71,115.73,115.71,115.72,2568.0,81.2157,81.2298,81.2157,81.2228,2568.0
2018-01-10 12:25:00,115.73,115.74,115.72,115.72,13913.0,81.2298,81.2368,81.2228,81.2228,13913.0
2018-01-10 12:30:00,115.73,115.73,115.71,115.72,3097.0,81.2298,81.2298,81.2157,81.2228,3097.0
2018-01-10 12:35:00,115.72,115.72,115.71,115.71,6667.0,81.2228,81.2228,81.2157,81.2157,6667.0
2018-01-10 12:40:00,115.71,115.72,115.7,115.7,7471.0,81.2157,81.2228,81.2087,81.2087,7471.0
2018-01-10 12:45:00,115.71,115.71,115.66,115.68,90187.0,81.2157,81.2157,81.1806,81.1947,90187.0
2018-01-10 12:50:00,115.67,115.67,115.63,115.66,16209.0,81.1877,81.1877,81.1596,81.1806,16209.0
2018-01-10 12:55:00,115.67,115.68,115.66,115.66,2285.0,81.1877,81.1947,81.1806,81.1806,2285.0
2018-01-10 13:00:00,115.67,115.72,115.66,115.71,66901.0,81.1877,81.2228,81.1806,81.2157,66901.0
2018-01-10 13:05:00,115.71,115.73,115.7,115.72,44124.0,81.2157,81.2298,81.2087,81.2228,44124.0
2018-01-10 13:10:00,115.72,115.73,115.72,115.73,4666.0,81.2228,81.2298,81.2228,81.2298,4666.0
2018-01-10 13:15:00,115.72,115.72,115.69,115.7,7097.0,81.2228,81.2228,81.2017,81.2087,7097.0
2018-01-10 13:20:00,115.71,115.73,115.68,115.73,11433.0,81.2157,81.2298,81.1947,81.2298,11433.0
2018-01-10 13:25:00,115.72,115.73,115.71,115.71,5162.0,81.2228,81.2298,81.2157,81.2157,5162.0
2018-01-10 13:30:00,115.7,115.71,115.7,115.71,9336.0,81.2087,81.2157,81.2087,81.2157,9336.0
2018-01-10 13:35:00,115.72,115.74,115.71,115.74,12742.0,81.2228,81.2368,81.2157,81.2368,12742.0
2018-01-10 13:40:00,115.74,115.76,115.73,115.75,11650.0,81.2368,81.2508,81.2298,81.2438,11650.0
2018-01-10 13:45:00,115.76,115.79,115.75,115.78,10220.0,81.2508,81.2719,81.2438,81.2649,10220.0
2018-01-10 13:50:00,115.78,115.8,115.77,115.8,10774.0,81.2649,81.2789,81.2579,81.2789,10774.0
2018-01-10 13:55:00,115.8,115.81,115.78,115.78,5294.0,81.2789,81.2859,81.2649,81.2649,5294.0
2018-01-10 14:00:00,115.78,115.79,115.77,115.78,2527.0,81.2649,81.2719,81.2579,81.2649,2527.0
2018-01-10 14:05:00,115.78,115.79,115.73,115.76,11527.0,81.2649,81.2719,81.2298,81.2508,11527.0
2018-01-10 14:10:00,115.75,115.76,115.73,115.74,28612.0,81.2438,81.2508,81.2298,81.2368,28612.0
2018-01-10 14:15:00,115.75,115.77,115.74,115.77,14732.0,81.2438,81.2579,81.2368,81.2579,14732.0
2018-01-10 14:20:00,115.76,115.77,115.74,115.76,9910.0,81.2508,81.2579,81.2368,81.2508,9910.0
2018-01-10 14:25:00,115.74,115.77,115.73,115.75,19397.0,81.2368,81.2579,81.2298,81.2438,19397.0
2018-01-10 14:30:00,115.74,115.77,115.72,115.76,12046.0,81.2368,81.2579,81.2228,81.2508,12046.0
2018-01-10 14:35:00,115.76,115.76,115.72,115.73,21194.0,81.2508,81.2508,81.2228,81.2298,21194.0
2018-01-10 14:40:00,115.74,115.75,115.71,115.73,49306.0,81.2368,81.2438,81.2157,81.2298,49306.0
2018-01-10 14:45:00,115.73,115.74,115.71,115.72,12747.0,81.2298,81.2368,81.2157,81.2228,12747.0
2018-01-10 14:50:00,115.72,115.78,115.72,115.77,6401.0,81.2228,81.2649,81.2228,81.2579,6401.0
2018-01-10 14:55:00,115.78,115.78,115.75,115.78,8413.0,81.2649,81.2649,81.2438,81.2649,8413.0
2018-01-10 15:00:00,115.77,115.8,115.77,115.78,22698.0,81.2579,81.2789,81.2579,81.2649,22698.0
2018-01-10 15:05:00,115.78,115.8,115.77,115.8,11461.0,81.2649,81.2789,81.2579,81.2789,11461.0
2018-01-10 15:10:00,115.8,115.8,115.77,115.8,8304.0,81.2789,81.2789,81.2579,81.2789,8304.0
2018-01-10 15:15:00,115.8,115.8,115.78,115.79,4634.0,81.2789,81.2789,81.2649,81.2719,4634.0
2018-01-10 15:20:00,115.79,115.81,115.76,115.8,9952.0,81.2719,81.2859,81.2508,81.2789,9952.0
2018-01-10 15:25:00,115.8,115.81,115.79,115.8,5427.0,81.2789,81.2859,81.2719,81.2789,5427.0
2018-01-10 15:30:00,115.81,115.81,115.77,115.79,8411.0,81.2859,81.2859,81.2579,81.2719,8411.0
2018-01-10 15:35:00,115.79,115.79,115.78,115.79,7743.0,81.2719,81.2719,81.2649,81.2719,7743.0
2018-01-10 15:40:00,115.79,115.79,115.78,115.79,3182.0,81.2719,81.2719,81.2649,81.2719,3182.0
2018-01-10 15:45:00,115.78,115.78,115.75,115.76,15581.0,81.2649,81.2649,81.2438,81.2508,15581.0
2018-01-10 15:50:00,115.76,115.82,115.76,115.82,32166.0,81.2508,81.293,81.2508,81.293,32166.0
2018-01-10 15:55:00,115.82,115.82,115.79,115.8,74634.0,81.293,81.293,81.2719,81.2789,74634.0
2018-01-11 09:30:00,115.85,115.93,115.85,115.88,29637.0,81.314,81.3702,81.314,81.3351,29637.0
2018-01-11 09:35:00,115.89,115.91,115.87,115.87,23344.0,81.3421,81.3561,81.328,81.328,23344.0
2018-01-11 09:40:00,115.88,115.89,115.86,115.88,84138.0,81.3351,81.3421,81.321,81.3351,84138.0
2018-01-11 09:45:00,115.86,115.88,115.86,115.88,9864.0,81.321,81.3351,81.321,81.3351,9864.0
2018-01-11 09:50:00,115.87,115.89,115.86,115.87,11678.0,81.328,81.3421,81.321,81.328,11678.0
2018-01-11 09:55:00,115.87,115.89,115.87,115.89,13858.0,81.328,81.3421,81.328,81.3421,13858.0
2018-01-11 10:00:00,115.89,115.89,115.86,115.88,39568.0,81.3421,81.3421,81.321,81.3351,39568.0
2018-01-11 10:05:00,115.89,115.89,115.88,115.89,7137.0,81.3421,81.3421,81.3351,81.3421,7137.0
2018-01-11 10:10:00,115.88,115.89,115.88,115.89,1393.0,81.3351,81.3421,81.3351,81.3421,1393.0
2018-01-11 10:15:00,115.88,115.9,115.88,115.9,14206.0,81.3351,81.3491,81.3351,81.3491,14206.0
2018-01-11 10:20:00,115.89,115.91,115.88,115.91,93944.0,81.3421,81.3561,81.3351,81.3561,93944.0
2018-01-11 10:25:00,115.91,115.91,115.89,115.9,10783.0,81.3561,81.3561,81.3421,81.3491,10783.0
2018-01-11 10:30:00,115.9,115.91,115.89,115.89,8672.0,81.3491,81.3561,81.3421,81.3421,8672.0
2018-01-11 10:35:00,115.9,115.91,115.9,115.91,14463.0,81.3491,81.3561,81.3491,81.3561,14463.0
2018-01-11 10:40:00,115.9,115.91,115.89,115.9,35183.0,81.3491,81.3561,81.3421,81.3491,35183.0
2018-01-11 10:45:00,115.9,115.9,115.88,115.88,12095.0,81.3491,81.3491,81.3351,81.3351,12095.0
2018-01-11 10:50:00,115.88,115.9,115.87,115.89,18918.0,81.3351,81.3491,81.328,81.3421,18918.0
2018-01-11 10:55:00,115.88,115.89,115.86,115.88,19372.0,81.3351,81.3421,81.321,81.3351,19372.0
2018-01-11 11:00:00,115.88,115.89,115.84,115.85,34993.0,81.3351,81.3421,81.307,81.314,34993.0
2018-01-11 11:05:00,115.84,115.84,115.83,115.84,300.0,81.307,81.307,81.3,81.307,300.0
2018-01-11 11:10:00,115.84,115.86,115.84,115.85,5299.0,81.307,81.321,81.307,81.314,5299.0
2018-01-11 11:15:00,115.86,115.86,115.83,115.83,19581.0,81.321,81.321,81.3,81.3,19581.0
2018-01-11 11:20:00,115.84,115.86,115.81,115.83,18385.0,81.307,81.321,81.2859,81.3,18385.0
2018-01-11 11:25:00,115.83,115.83,115.82,115.82,2803.0,81.3,81.3,81.293,81.293,2803.0
2018-01-11 11:30:00,115.83,115.83,115.82,115.82,6565.0,81.3,81.3,81.293,81.293,6565.0
2018-01-11 11:35:00,115.82,115.86,115.82,115.84,67657.0,81.293,81.321,81.293,81.307,67657.0
2018-01-11 11:40:00,115.85,115.86,115.83,115.86,5444.0,81.314,81.321,81.3,81.321,5444.0
2018-01-11 11:45:00,115.86,115.86,115.85,115.86,1350.0,81.321,81.321,81.314,81.321,1350.0
2018-01-11 11:50:00,115.86,115.86,115.84,115.86,7855.0,81.321,81.321,81.307,81.321,7855.0
2018-01-11 11:55:00,115.86,115.88,115.85,115.87,2592.0,81.321,81.3351,81.314,81.328,2592.0
2018-01-11 12:00:00,115.87,115.87,115.85,115.86,1562.0,81.328,81.328,81.314,81.321,1562.0
2018-01-11 12:05:00,115.85,115.85,115.84,115.84,1393.0,81.314,81.314,81.307,81.307,1393.0
2018-01-11 12:10:00,115.85,115.85,115.84,115.85,5978.0,81.314,81.314,81.307,81.314,5978.0
2018-01-11 12:15:00,115.86,115.87,115.85,115.87,12178.0,81.321,81.328,81.314,81.328,12178.0
2018-01-11 12:20:00,115.87,115.88,115.86,115.87,5359.0,81.328,81.3351,81.321,81.328,5359.0
2018-01-11 12:25:00,115.87,115.87,115.86,115.87,1601.0,81.328,81.328,81.321,81.328,1601.0
2018-01-11 12:30:00,115.87,115.88,115.86,115.88,5251.0,81.328,81.3351,81.321,81.3351,5251.0
2018-01-11 12:35:00,115.88,115.89,115.88,115.89,7730.0,81.3351,81.3421,81.3351,81.3421,7730.0
2018-01-11 12:40:00,115.89,115.89,115.88,115.89,2639.0,81.3421,81.3421,81.3351,81.3421,2639.0
2018-01-11 12:45:00,115.89,115.89,115.88,115.89,1698.0,81.3421,81.3421,81.3351,81.3421,1698.0
2018-01-11 12:50:00,115.89,115.89,115.88,115.89,8139.0,81.3421,81.3421,81.3351,81.3421,8139.0
2018-01-11 12:55:00,115.89,115.89,115.88,115.89,1309.0,81.3421,81.3421,81.3351,81.3421,1309.0
2018-01-11 13:00:00,115.89,116.0,115.87,115.98,73152.0,81.3421,81.4193,81.328,81.4053,73152.0
2018-01-11 13:05:00,115.98,115.99,115.96,115.96,31316.0,81.4053,81.4123,81.3912,81.3912,31316.0
2018-01-11 13:10:00,115.95,115.96,115.93,115.95,24675.0,81.3842,81.3912,81.3702,81.3842,24675.0
2018-01-11 13:15:00,115.94,115.94,115.89,115.9,20814.0,81.3772,81.3772,81.3421,81.3491,20814.0
2018-01-11 13:20:00,115.93,115.93,115.92,115.92,90952.0,81.3702,81.3702,81.3631,81.3631,90952.0
2018-01-11 13:25:00,115.92,115.93,115.91,115.92,4523.0,81.3631,81.3702,81.3561,81.3631,4523.0
2018-01-11 13:30:00,115.92,115.95,115.91,115.94,13136.0,81.3631,81.3842,81.3561,81.3772,13136.0
2018-01-11 13:35:00,115.94,115.96,115.93,115.94,9172.0,81.3772,81.3912,81.3702,81.3772,9172.0
2018-01-11 13:40:00,115.94,115.95,115.93,115.94,2832.0,81.3772,81.3842,81.3702,81.3772,2832.0
2018-01-11 13:45:00,115.93,115.94,115.93,115.94,4168.0,81.3702,81.3772,81.3702,81.3772,4168.0
2018-01-11 13:50:00,115.94,115.98,115.93,115.97,23943.0,81.3772,81.4053,81.3702,81.3982,23943.0
2018-01-11 13:55:00,115.97,115.97,115.95,115.96,6773.0,81.3982,81.3982,81.3842,81.3912,6773.0
2018-01-11 14:00:00,115.97,115.97,115.96,115.96,35886.0,81.3982,81.3982,81.3912,81.3912,35886.0
2018-01-11 14:05:00,115.97,115.98,115.96,115.97,13958.0,81.3982,81.4053,81.3912,81.3982,13958.0
2018-01-11 14:10:00,115.97,115.98,115.96,115.96,6563.0,81.3982,81.4053,81.3912,81.3912,6563.0
2018-01-11 14:15:00,115.97,115.97,115.95,115.96,6094.0,81.3982,81.3982,81.3842,81.3912,6094.0
2018-01-11 14:20:00,115.96,115.98,115.95,115.97,84147.0,81.3912,81.4053,81.3842,81.3982,84147.0
2018-01-11 14:25:00,115.97,115.97,115.96,115.97,6166.0,81.3982,81.3982,81.3912,81.3982,6166.0
2018-01-11 14:30:00,115.96,115.97,115.96,115.97,13406.0,81.3912,81.3982,81.3912,81.3982,13406.0
2018-01-11 14:35:00,115.97,115.97,115.95,115.96,37498.0,81.3982,81.3982,81.3842,81.3912,37498.0
2018-01-11 14:40:00,115.97,115.97,115.96,115.97,30202.0,81.3982,81.3982,81.3912,81.3982,30202.0
2018-01-11 14:45:00,115.97,115.97,115.96,115.96,12732.0,81.3982,81.3982,81.3912,81.3912,12732.0
2018-01-11 14:50:00,115.96,115.97,115.93,115.95,20880.0,81.3912,81.3982,81.3702,81.3842,20880.0
2018-01-11 14:55:00,115.95,115.95,115.94,115.95,16283.0,81.3842,81.3842,81.3772,81.3842,16283.0
2018-01-11 15:00:00,115.95,115.95,115.93,115.94,11176.0,81.3842,81.3842,81.3702,81.3772,11176.0
2018-01-11 15:05:00,115.95,115.96,115.94,115.96,7077.0,81.3842,81.3912,81.3772,81.3912,7077.0
2018-01-11 15:10:00,115.96,115.97,115.94,115.95,7468.0,81.3912,81.3982,81.3772,81.3842,7468.0
2018-01-11 15:15:00,115.94,115.95,115.93,115.95,7415.0,81.3772,81.3842,81.3702,81.3842,7415.0
2018-01-11 15:20:00,115.95,115.96,115.94,115.95,5083.0,81.3842,81.3912,81.3772,81.3842,5083.0
2018-01-11 15:25:00,115.95,115.95,115.94,115.95,9481.0,81.3842,81.3842,81.3772,81.3842,9481.0
2018-01-11 15:30:00,115.95,115.95,115.94,115.95,7029.0,81.3842,81.3842,81.3772,81.3842,7029.0
2018-01-11 15:35:00,115.95,115.95,115.94,115.95,4473.0,81.3842,81.3842,81.3772,81.3842,4473.0
2018-01-11 15:40:00,115.95,115.95,115.94,115.95,8715.0,81.3842,81.3842,81.3772,81.3842,8715.0
2018-01-11 15:45:00,115.95,115.96,115.94,115.95,62854.0,81.3842,81.3912,81.3772,81.3842,62854.0
2018-01-11 15:50:00,115.95,115.98,115.94,115.98,87337.0,81.3842,81.4053,81.3772,81.4053,87337.0
2018-01-11 15:55:00,115.98,115.99,115.96,115.97,50074.0,81.4053,81.4123,81.3912,81.3982,50074.0
2018-01-12 09:30:00,115.77,115.9,115.75,115.9,41483.0,81.2579,81.3491,81.2438,81.3491,41483.0
2018-01-12 09:35:00,115.9,115.9,115.79,115.83,29357.0,81.3491,81.3491,81.2719,81.3,29357.0
2018-01-12 09:40:00,115.84,115.85,115.81,115.84,13183.0,81.307,81.314,81.2859,81.307,13183.0
2018-01-12 09:45:00,115.85,115.87,115.84,115.85,8427.0,81.314,81.328,81.307,81.314,8427.0
2018-01-12 09:50:00,115.86,115.86,115.82,115.85,26632.0,81.321,81.321,81.293,81.314,26632.0
2018-01-12 09:55:00,115.86,115.86,115.85,115.86,5480.0,81.321,81.321,81.314,81.321,5480.0
2018-01-12 10:00:00,115.86,115.9,115.85,115.9,9620.0,81.321,81.3491,81.314,81.3491,9620.0
2018-01-12 10:05:00,115.9,115.91,115.88,115.9,4609.0,81.3491,81.3561,81.3351,81.3491,4609.0
2018-01-12 10:10:00,115.91,115.91,115.88,115.91,23620.0,81.3561,81.3561,81.3351,81.3561,23620.0
2018-01-12 10:15:00,115.91,115.91,115.9,115.91,1711.0,81.3561,81.3561,81.3491,81.3561,1711.0
2018-01-12 10:20:00,115.91,115.91,115.89,115.9,9704.0,81.3561,81.3561,81.3421,81.3491,9704.0
2018-01-12 10:25:00,115.9,115.9,115.89,115.89,1981.0,81.3491,81.3491,81.3421,81.3421,1981.0
2018-01-12 10:30:00,115.9,115.9,115.89,115.9,2099.0,81.3491,81.3491,81.3421,81.3491,2099.0
2018-01-12 10:35:00,115.9,115.93,115.89,115.93,12486.0,81.3491,81.3702,81.3421,81.3702,12486.0
2018-01-12 10:40:00,115.93,115.94,115.92,115.94,4145.0,81.3702,81.3772,81.3631,81.3772,4145.0
2018-01-12 10:45:00,115.93,116.0,115.93,116.0,43891.0,81.3702,81.4193,81.3702,81.4193,43891.0
2018-01-12 10:50:00,116.0,116.0,115.94,115.95,12445.0,81.4193,81.4193,81.3772,81.3842,12445.0
2018-01-12 10:55:00,115.95,115.95,115.92,115.93,15915.0,81.3842,81.3842,81.3631,81.3702,15915.0
2018-01-12 11:00:00,115.94,115.95,115.91,115.93,81511.0,81.3772,81.3842,81.3561,81.3702,81511.0
2018-01-12 11:05:00,115.94,115.95,115.89,115.89,19488.0,81.3772,81.3842,81.3421,81.3421,19488.0
2018-01-12 11:10:00,115.89,115.94,115.89,115.93,45408.0,81.3421,81.3772,81.3421,81.3702,45408.0
2018-01-12 11:15:00,115.92,115.92,115.9,115.91,5568.0,81.3631,81.3631,81.3491,81.3561,5568.0
2018-01-12 11:20:00,115.91,115.93,115.89,115.89,7395.0,81.3561,81.3702,81.3421,81.3421,7395.0
2018-01-12 11:25:00,115.9,115.92,115.89,115.92,10297.0,81.3491,81.3631,81.3421,81.3631,10297.0
2018-01-12 11:30:00,115.92,115.92,115.91,115.92,19519.0,81.3631,81.3631,81.3561,81.3631,19519.0
2018-01-12 11:35:00,115.92,115.94,115.91,115.94,26136.0,81.3631,81.3772,81.3561,81.3772,26136.0
2018-01-12 11:40:00,115.94,115.95,115.94,115.95,31685.0,81.3772,81.3842,81.3772,81.3842,31685.0
2018-01-12 11:45:00,115.95,115.95,115.92,115.92,49492.0,81.3842,81.3842,81.3631,81.3631,49492.0
2018-01-12 11:50:00,115.92,115.93,115.92,115.93,17279.0,81.3631,81.3702,81.3631,81.3702,17279.0
2018-01-12 11:55:00,115.93,115.93,115.91,115.91,5826.0,81.3702,81.3702,81.3561,81.3561,5826.0
2018-01-12 12:00:00,115.9,115.91,115.89,115.89,67350.0,81.3491,81.3561,81.3421,81.3421,67350.0
2018-01-12 12:05:00,115.89,115.9,115.89,115.9,10034.0,81.3421,81.3491,81.3421,81.3491,10034.0
2018-01-12 12:10:00,115.9,115.94,115.89,115.93,32976.0,81.3491,81.3772,81.3421,81.3702,32976.0
2018-01-12 12:15:00,115.93,115.93,115.92,115.93,17476.0,81.3702,81.3702,81.3631,81.3702,17476.0
2018-01-12 12:20:00,115.93,115.94,115.92,115.94,16066.0,81.3702,81.3772,81.3631,81.3772,16066.0
2018-01-12 12:25:00,115.94,115.94,115.93,115.94,4797.0,81.3772,81.3772,81.3702,81.3772,4797.0
2018-01-12 12:30:00,115.94,115.95,115.93,115.95,3946.0,81.3772,81.3842,81.3702,81.3842,3946.0
2018-01-12 12:35:00,115.95,115.99,115.95,115.98,23420.0,81.3842,81.4123,81.3842,81.4053,23420.0
2018-01-12 12:40:00,115.98,115.98,115.94,115.95,8254.0,81.4053,81.4053,81.3772,81.3842,8254.0
2018-01-12 12:45:00,115.95,115.97,115.94,115.97,15964.0,81.3842,81.3982,81.3772,81.3982,15964.0
2018-01-12 12:50:00,115.97,115.97,115.96,115.97,14847.0,81.3982,81.3982,81.3912,81.3982,14847.0
2018-01-12 12:55:00,115.97,115.97,115.96,115.97,7168.0,81.3982,81.3982,81.3912,81.3982,7168.0
2018-01-12 13:00:00,115.97,115.99,115.96,115.99,10054.0,81.3982,81.4123,81.3912,81.4123,10054.0
2018-01-12 13:05:00,115.99,115.99,115.98,115.98,7983.0,81.4123,81.4123,81.4053,81.4053,7983.0
2018-01-12 13:10:00,115.99,116.01,115.98,116.0,26064.0,81.4123,81.4263,81.4053,81.4193,26064.0
2018-01-12 13:15:00,116.01,116.01,115.97,115.98,11918.0,81.4263,81.4263,81.3982,81.4053,11918.0
2018-01-12 13:20:00,115.98,115.99,115.98,115.99,1486.0,81.4053,81.4123,81.4053,81.4123,1486.0
2018-01-12 13:25:00,115.99,116.01,115.99,116.01,26685.0,81.4123,81.4263,81.4123,81.4263,26685.0
2018-01-12 13:30:00,116.01,116.02,116.0,116.01,4744.0,81.4263,81.4333,81.4193,81.4263,4744.0
2018-01-12 13:35:00,116.01,116.02,116.0,116.01,43617.0,81.4263,81.4333,81.4193,81.4263,43617.0
2018-01-12 13:40:00,116.01,116.02,116.01,116.01,5778.0,81.4263,81.4333,81.4263,81.4263,5778.0
2018-01-12 13:45:00,116.02,116.03,116.01,116.03,9029.0,81.4333,81.4403,81.4263,81.4403,9029.0
2018-01-12 13:50:00,116.03,116.03,116.02,116.03,7598.0,81.4403,81.4403,81.4333,81.4403,7598.0
2018-01-12 13:55:00,116.02,116.03,116.02,116.03,6137.0,81.4333,81.4403,81.4333,81.4403,6137.0
2018-01-12 14:00:00,116.03,116.03,116.02,116.02,6658.0,81.4403,81.4403,81.4333,81.4333,6658.0
2018-01-12 14:05:00,116.02,116.04,116.02,116.04,14919.0,81.4333,81.4474,81.4333,81.4474,14919.0
2018-01-12 14:10:00,116.04,116.04,116.02,116.03,5833.0,81.4474,81.4474,81.4333,81.4403,5833.0
2018-01-12 14:15:00,116.03,116.04,116.02,116.03,10747.0,81.4403,81.4474,81.4333,81.4403,10747.0
2018-01-12 14:20:00,116.03,116.04,116.03,116.04,6121.0,81.4403,81.4474,81.4403,81.4474,6121.0
2018-01-12 14:25:00,116.04,116.06,116.03,116.06,9372.0,81.4474,81.4614,81.4403,81.4614,9372.0
2018-01-12 14:30:00,116.06,116.06,116.03,116.03,14895.0,81.4614,81.4614,81.4403,81.4403,14895.0
2018-01-12 14:35:00,116.03,116.06,116.02,116.06,25609.0,81.4403,81.4614,81.4333,81.4614,25609.0
2018-01-12 14:40:00,116.06,116.06,116.04,116.05,5135.0,81.4614,81.4614,81.4474,81.4544,5135.0
2018-01-12 14:45:00,116.05,116.05,116.04,116.05,11820.0,81.4544,81.4544,81.4474,81.4544,11820.0
2018-01-12 14:50:00,116.05,116.06,116.04,116.06,10767.0,81.4544,81.4614,81.4474,81.4614,10767.0
2018-01-12 14:55:00,116.06,116.07,116.05,116.07,9039.0,81.4614,81.4684,81.4544,81.4684,9039.0
2018-01-12 15:00:00,116.07,116.07,116.05,116.06,13790.0,81.4684,81.4684,81.4544,81.4614,13790.0
2018-01-12 15:05:00,116.07,116.07,116.06,116.07,7496.0,81.4684,81.4684,81.4614,81.4684,7496.0
2018-01-12 15:10:00,116.07,116.08,116.06,116.08,8408.0,81.4684,81.4754,81.4614,81.4754,8408.0
2018-01-12 15:15:00,116.08,116.11,116.07,116.11,11606.0,81.4754,81.4965,81.4684,81.4965,11606.0
2018-01-12 15:20:00,116.1,116.11,116.09,116.09,11437.0,81.4895,81.4965,81.4825,81.4825,11437.0
2018-01-12 15:25:00,116.1,116.11,116.09,116.11,39201.0,81.4895,81.4965,81.4825,81.4965,39201.0
2018-01-12 15:30:00,116.11,116.11,116.1,116.11,19061.0,81.4965,81.4965,81.4895,81.4965,19061.0
2018-01-12 15:35:00,116.11,116.11,116.06,116.07,26019.0,81.4965,81.4965,81.4614,81.4684,26019.0
2018-01-12 15:40:00,116.07,116.1,116.06,116.1,15755.0,81.4684,81.4895,81.4614,81.4895,15755.0
2018-01-12 15:45:00,116.1,116.12,116.09,116.11,25591.0,81.4895,81.5035,81.4825,81.4965,25591.0
2018-01-12 15:50:00,116.11,116.14,116.1,116.13,38927.0,81.4965,81.5176,81.4895,81.5105,38927.0
2018-01-12 15:55:00,116.13,116.14,116.12,116.12,91062.0,81.5105,81.5176,81.5035,81.5035,91062.0
2018-01-16 09:30:00,116.16,116.33,116.16,116.27,94520.0,81.5316,81.6509,81.5316,81.6088,94520.0
2018-01-16 09:35:00,116.27,116.3,116.27,116.29,30920.0,81.6088,81.6299,81.6088,81.6228,30920.0
2018-01-16 09:40:00,116.29,116.3,116.25,116.27,15436.0,81.6228,81.6299,81.5948,81.6088,15436.0
2018-01-16 09:45:00,116.27,116.29,116.26,116.28,11195.0,81.6088,81.6228,81.6018,81.6158,11195.0
2018-01-16 09:50:00,116.26,116.28,116.25,116.26,7265.0,81.6018,81.6158,81.5948,81.6018,7265.0
2018-01-16 09:55:00,116.27,116.28,116.24,116.24,7541.0,81.6088,81.6158,81.5877,81.5877,7541.0
2018-01-16 10:00:00,116.24,116.27,116.23,116.23,21402.0,81.5877,81.6088,81.5807,81.5807,21402.0
2018-01-16 10:05:00,116.23,116.28,116.22,116.25,21975.0,81.5807,81.6158,81.5737,81.5948,21975.0
2018-01-16 10:10:00,116.25,116.25,116.22,116.25,10284.0,81.5948,81.5948,81.5737,81.5948,10284.0
2018-01-16 10:15:00,116.21,116.25,116.21,116.24,11262.0,81.5667,81.5948,81.5667,81.5877,11262.0
2018-01-16 10:20:00,116.25,116.25,116.21,116.23,13138.0,81.5948,81.5948,81.5667,81.5807,13138.0
2018-01-16 10:25:00,116.23,116.25,116.22,116.23,14377.0,81.5807,81.5948,81.5737,81.5807,14377.0
2018-01-16 10:30:00,116.23,116.25,116.23,116.25,11967.0,81.5807,81.5948,81.5807,81.5948,11967.0
2018-01-16 10:35:00,116.24,116.25,116.18,116.24,25601.0,81.5877,81.5948,81.5456,81.5877,25601.0
2018-01-16 10:40:00,116.23,116.24,116.2,116.2,8341.0,81.5807,81.5877,81.5597,81.5597,8341.0
2018-01-16 10:45:00,116.2,116.22,116.18,116.22,14493.0,81.5597,81.5737,81.5456,81.5737,14493.0
2018-01-16 10:50:00,116.21,116.23,116.19,116.21,9864.0,81.5667,81.5807,81.5527,81.5667,9864.0
2018-01-16 10:55:00,116.21,116.22,116.17,116.2,5917.0,81.5667,81.5737,81.5386,81.5597,5917.0
2018-01-16 11:00:00,116.17,116.2,116.17,116.2,24870.0,81.5386,81.5597,81.5386,81.5597,24870.0
2018-01-16 11:05:00,116.19,116.2,116.14,116.15,14777.0,81.5527,81.5597,81.5176,81.5246,14777.0
2018-01-16 11:10:00,116.15,116.17,116.14,116.15,20771.0,81.5246,81.5386,81.5176,81.5246,20771.0
2018-01-16 11:15:00,116.14,116.17,116.13,116.17,28300.0,81.5176,81.5386,81.5105,81.5386,28300.0
2018-01-16 11:20:00,116.17,116.19,116.15,116.15,31282.0,81.5386,81.5527,81.5246,81.5246,31282.0
2018-01-16 11:25:00,116.17,116.17,116.13,116.13,37382.0,81.5386,81.5386,81.5105,81.5105,37382.0
2018-01-16 11:30:00,116.13,116.18,116.12,116.17,34186.0,81.5105,81.5456,81.5035,81.5386,34186.0
2018-01-16 11:35:00,116.18,116.18,116.09,116.11,34934.0,81.5456,81.5456,81.4825,81.4965,34934.0
2018-01-16 11:40:00,116.12,116.15,116.09,116.09,46416.0,81.5035,81.5246,81.4825,81.4825,46416.0
2018-01-16 11:45:00,116.1,116.15,116.09,116.11,13682.0,81.4895,81.5246,81.4825,81.4965,13682.0
2018-01-16 11:50:00,116.12,116.14,116.1,116.13,9860.0,81.5035,81.5176,81.4895,81.5105,9860.0
2018-01-16 11:55:00,116.13,116.15,116.11,116.15,9501.0,81.5105,81.5246,81.4965,81.5246,9501.0
2018-01-16 12:00:00,116.15,116.16,116.11,116.11,9164.0,81.5246,81.5316,81.4965,81.4965,9164.0
2018-01-16 12:05:00,116.12,116.14,116.09,116.12,19085.0,81.5035,81.5176,81.4825,81.5035,19085.0
2018-01-16 12:10:00,116.11,116.14,116.11,116.14,13578.0,81.4965,81.5176,81.4965,81.5176,13578.0
2018-01-16 12:15:00,116.13,116.16,116.11,116.14,22806.0,81.5105,81.5316,81.4965,81.5176,22806.0
2018-01-16 12:20:00,116.12,116.13,116.09,116.11,33186.0,81.5035,81.5105,81.4825,81.4965,33186.0
2018-01-16 12:25:00,116.11,116.11,116.09,116.11,8080.0,81.4965,81.4965,81.4825,81.4965,8080.0
2018-01-16 12:30:00,116.11,116.12,116.09,116.1,25548.0,81.4965,81.5035,81.4825,81.4895,25548.0
2018-01-16 12:35:00,116.09,116.16,116.09,116.14,17824.0,81.4825,81.5316,81.4825,81.5176,17824.0
2018-01-16 12:40:00,116.15,116.15,116.12,116.15,9461.0,81.5246,81.5246,81.5035,81.5246,9461.0
2018-01-16 12:45:00,116.15,116.2,116.12,116.19,12349.0,81.5246,81.5597,81.5035,81.5527,12349.0
2018-01-16 12:50:00,116.18,116.2,116.17,116.17,8209.0,81.5456,81.5597,81.5386,81.5386,8209.0
2018-01-16 12:55:00,116.17,116.19,116.15,116.16,16606.0,81.5386,81.5527,81.5246,81.5316,16606.0
2018-01-16 13:00:00,116.16,116.18,116.15,116.16,11464.0,81.5316,81.5456,81.5246,81.5316,11464.0
2018-01-16 13:05:00,116.16,116.17,116.13,116.14,13037.0,81.5316,81.5386,81.5105,81.5176,13037.0
2018-01-16 13:10:00,116.14,116.16,116.13,116.14,20270.0,81.5176,81.5316,81.5105,81.5176,20270.0
2018-01-16 13:15:00,116.14,116.18,116.13,116.17,8588.0,81.5176,81.5456,81.5105,81.5386,8588.0
2018-01-16 13:20:00,116.17,116.2,116.14,116.15,51348.0,81.5386,81.5597,81.5176,81.5246,51348.0
2018-01-16 13:25:00,116.15,116.18,116.14,116.18,21575.0,81.5246,81.5456,81.5176,81.5456,21575.0
2018-01-16 13:30:00,116.18,116.18,116.15,116.17,7742.0,81.5456,81.5456,81.5246,81.5386,7742.0
2018-01-16 13:35:00,116.16,116.17,116.14,116.15,15297.0,81.5316,81.5386,81.5176,81.5246,15297.0
2018-01-16 13:40:00,116.14,116.16,116.14,116.15,16670.0,81.5176,81.5316,81.5176,81.5246,16670.0
2018-01-16 13:45:00,116.15,116.16,116.14,116.15,10909.0,81.5246,81.5316,81.5176,81.5246,10909.0
2018-01-16 13:50:00,116.15,116.16,116.1,116.12,10431.0,81.5246,81.5316,81.4895,81.5035,10431.0
2018-01-16 13:55:00,116.12,116.14,116.11,116.12,28659.0,81.5035,81.5176,81.4965,81.5035,28659.0
2018-01-16 14:00:00,116.12,116.13,116.11,116.12,19825.0,81.5035,81.5105,81.4965,81.5035,19825.0
2018-01-16 14:05:00,116.12,116.13,116.09,116.09,22613.0,81.5035,81.5105,81.4825,81.4825,22613.0
2018-01-16 14:10:00,116.1,116.11,116.08,116.09,17275.0,81.4895,81.4965,81.4754,81.4825,17275.0
2018-01-16 14:15:00,116.09,116.11,116.07,116.08,31322.0,81.4825,81.4965,81.4684,81.4754,31322.0
2018-01-16 14:20:00,116.08,116.12,116.08,116.1,25990.0,81.4754,81.5035,81.4754,81.4895,25990.0
2018-01-16 14:25:00,116.1,116.13,116.1,116.12,26068.0,81.4895,81.5105,81.4895,81.5035,26068.0
2018-01-16 14:30:00,116.12,116.12,116.1,116.12,36579.0,81.5035,81.5035,81.4895,81.5035,36579.0
2018-01-16 14:35:00,116.12,116.15,116.11,116.13,12715.0,81.5035,81.5246,81.4965,81.5105,12715.0
2018-01-16 14:40:00,116.12,116.14,116.11,116.11,17179.0,81.5035,81.5176,81.4965,81.4965,17179.0
2018-01-16 14:45:00,116.11,116.13,116.1,116.12,57157.0,81.4965,81.5105,81.4895,81.5035,57157.0
2018-01-16 14:50:00,116.11,116.14,116.11,116.13,8974.0,81.4965,81.5176,81.4965,81.5105,8974.0
2018-01-16 14:55:00,116.14,116.16,116.13,116.16,19236.0,81.5176,81.5316,81.5105,81.5316,19236.0
2018-01-16 15:00:00,116.16,116.18,116.15,116.17,102186.0,81.5316,81.5456,81.5246,81.5386,102186.0
2018-01-16 15:05:00,116.17,116.18,116.14,116.18,25040.0,81.5386,81.5456,81.5176,81.5456,25040.0
2018-01-16 15:10:00,116.19,116.2,116.17,116.19,16315.0,81.5527,81.5597,81.5386,81.5527,16315.0
2018-01-16 15:15:00,116.18,116.22,116.15,116.22,57262.0,81.5456,81.5737,81.5246,81.5737,57262.0
2018-01-16 15:20:00,116.21,116.24,116.21,116.22,101751.0,81.5667,81.5877,81.5667,81.5737,101751.0
2018-01-16 15:25:00,116.22,116.26,116.21,116.26,68028.0,81.5737,81.6018,81.5667,81.6018,68028.0
2018-01-16 15:30:00,116.25,116.25,116.23,116.23,16515.0,81.5948,81.5948,81.5807,81.5807,16515.0
2018-01-16 15:35:00,116.23,116.25,116.23,116.24,10987.0,81.5807,81.5948,81.5807,81.5877,10987.0
2018-01-16 15:40:00,116.25,116.25,116.22,116.23,11144.0,81.5948,81.5948,81.5737,81.5807,11144.0
2018-01-16 15:45:00,116.23,116.24,116.2,116.22,16915.0,81.5807,81.5877,81.5597,81.5737,16915.0
2018-01-16 15:50:00,116.21,116.23,116.17,116.17,36220.0,81.5667,81.5807,81.5386,81.5386,36220.0
2018-01-16 15:55:00,116.17,116.17,116.12,116.14,73842.0,81.5386,81.5386,81.5035,81.5176,73842.0
2018-01-17 09:30:00,116.11,116.12,116.02,116.12,20820.0,81.4965,81.5035,81.4333,81.5035,20820.0
2018-01-17 09:35:00,116.12,116.13,116.11,116.12,4489.0,81.5035,81.5105,81.4965,81.5035,4489.0
2018-01-17 09:40:00,116.11,116.12,116.09,116.09,12741.0,81.4965,81.5035,81.4825,81.4825,12741.0
2018-01-17 09:45:00,116.1,116.1,116.08,116.09,6502.0,81.4895,81.4895,81.4754,81.4825,6502.0
2018-01-17 09:50:00,116.08,116.09,116.07,116.08,16091.0,81.4754,81.4825,81.4684,81.4754,16091.0
2018-01-17 09:55:00,116.08,116.09,116.06,116.07,14041.0,81.4754,81.4825,81.4614,81.4684,14041.0
2018-01-17 10:00:00,116.08,116.09,116.06,116.08,20716.0,81.4754,81.4825,81.4614,81.4754,20716.0
2018-01-17 10:05:00,116.09,116.1,116.08,116.09,15074.0,81.4825,81.4895,81.4754,81.4825,15074.0
2018-01-17 10:10:00,116.09,116.1,116.08,116.09,26004.0,81.4825,81.4895,81.4754,81.4825,26004.0
2018-01-17 10:15:00,116.09,116.12,116.08,116.09,34358.0,81.4825,81.5035,81.4754,81.4825,34358.0
2018-01-17 10:20:00,116.09,116.11,116.09,116.1,6920.0,81.4825,81.4965,81.4825,81.4895,6920.0
2018-01-17 10:25:00,116.09,116.12,116.08,116.11,28875.0,81.4825,81.5035,81.4754,81.4965,28875.0
2018-01-17 10:30:00,116.11,116.12,116.09,116.11,12772.0,81.4965,81.5035,81.4825,81.4965,12772.0
2018-01-17 10:35:00,116.12,116.12,116.1,116.11,23366.0,81.5035,81.5035,81.4895,81.4965,23366.0
2018-01-17 10:40:00,116.11,116.11,116.09,116.11,9907.0,81.4965,81.4965,81.4825,81.4965,9907.0
2018-01-17 10:45:00,116.1,116.12,116.1,116.12,8320.0,81.4895,81.5035,81.4895,81.5035,8320.0
2018-01-17 10:50:00,116.12,116.12,116.1,116.11,11411.0,81.5035,81.5035,81.4895,81.4965,11411.0
2018-01-17 10:55:00,116.11,116.13,116.11,116.12,14810.0,81.4965,81.5105,81.4965,81.5035,14810.0
2018-01-17 11:00:00,116.12,116.12,116.11,116.12,14425.0,81.5035,81.5035,81.4965,81.5035,14425.0
2018-01-17 11:05:00,116.12,116.12,116.09,116.09,25768.0,81.5035,81.5035,81.4825,81.4825,25768.0
2018-01-17 11:10:00,116.09,116.12,116.09,116.11,31185.0,81.4825,81.5035,81.4825,81.4965,31185.0
2018-01-17 11:15:00,116.11,116.12,116.1,116.1,23454.0,81.4965,81.5035,81.4895,81.4895,23454.0
2018-01-17 11:20:00,116.11,116.12,116.1,116.11,5129.0,81.4965,81.5035,81.4895,81.4965,5129.0
2018-01-17 11:25:00,116.11,116.12,116.1,116.11,14127.0,81.4965,81.5035,81.4895,81.4965,14127.0
2018-01-17 11:30:00,116.11,116.11,116.09,116.1,29188.0,81.4965,81.4965,81.4825,81.4895,29188.0
2018-01-17 11:35:00,116.1,116.11,116.09,116.09,5329.0,81.4895,81.4965,81.4825,81.4825,5329.0
2018-01-17 11:40:00,116.09,116.1,116.08,116.09,7522.0,81.4825,81.4895,81.4754,81.4825,7522.0
2018-01-17 11:45:00,116.09,116.1,116.07,116.09,27810.0,81.4825,81.4895,81.4684,81.4825,27810.0
2018-01-17 11:50:00,116.1,116.1,116.09,116.09,2556.0,81.4895,81.4895,81.4825,81.4825,2556.0
2018-01-17 11:55:00,116.09,116.13,116.09,116.11,118022.0,81.4825,81.5105,81.4825,81.4965,118022.0
2018-01-17 12:00:00,116.12,116.12,116.11,116.12,1571.0,81.5035,81.5035,81.4965,81.5035,1571.0
2018-01-17 12:05:00,116.12,116.12,116.11,116.11,7985.0,81.5035,81.5035,81.4965,81.4965,7985.0
2018-01-17 12:10:00,116.12,116.12,116.11,116.12,1981.0,81.5035,81.5035,81.4965,81.5035,1981.0
2018-01-17 12:15:00,116.12,116.13,116.12,116.12,3783.0,81.5035,81.5105,81.5035,81.5035,3783.0
2018-01-17 12:20:00,116.13,116.13,116.11,116.12,9001.0,81.5105,81.5105,81.4965,81.5035,9001.0
2018-01-17 12:25:00,116.12,116.13,116.11,116.13,7292.0,81.5035,81.5105,81.4965,81.5105,7292.0
2018-01-17 12:30:00,116.13,116.13,116.12,116.13,9270.0,81.5105,81.5105,81.5035,81.5105,9270.0
2018-01-17 12:35:00,116.13,116.13,116.12,116.12,17620.0,81.5105,81.5105,81.5035,81.5035,17620.0
2018-01-17 12:40:00,116.12,116.14,116.11,116.13,7188.0,81.5035,81.5176,81.4965,81.5105,7188.0
2018-01-17 12:45:00,116.14,116.14,116.11,116.12,41494.0,81.5176,81.5176,81.4965,81.5035,41494.0
2018-01-17 12:50:00,116.13,116.13,116.12,116.12,5707.0,81.5105,81.5105,81.5035,81.5035,5707.0
2018-01-17 12:55:00,116.13,116.13,116.12,116.13,48323.0,81.5105,81.5105,81.5035,81.5105,48323.0
2018-01-17 13:00:00,116.14,116.16,116.13,116.14,30419.0,81.5176,81.5316,81.5105,81.5176,30419.0
2018-01-17 13:05:00,116.14,116.16,116.13,116.16,5287.0,81.5176,81.5316,81.5105,81.5316,5287.0
2018-01-17 13:10:00,116.16,116.16,116.14,116.15,40598.0,81.5316,81.5316,81.5176,81.5246,40598.0
2018-01-17 13:15:00,116.16,116.16,116.15,116.16,3325.0,81.5316,81.5316,81.5246,81.5316,3325.0
2018-01-17 13:20:00,116.16,116.17,116.15,116.16,21989.0,81.5316,81.5386,81.5246,81.5316,21989.0
2018-01-17 13:25:00,116.16,116.18,116.15,116.18,8268.0,81.5316,81.5456,81.5246,81.5456,8268.0
2018-01-17 13:30:00,116.18,116.2,116.17,116.18,30155.0,81.5456,81.5597,81.5386,81.5456,30155.0
2018-01-17 13:35:00,116.16,116.19,116.15,116.19,10573.0,81.5316,81.5527,81.5246,81.5527,10573.0
2018-01-17 13:40:00,116.19,116.19,116.17,116.19,7014.0,81.5527,81.5527,81.5386,81.5527,7014.0
2018-01-17 13:45:00,116.19,116.19,116.18,116.19,4844.0,81.5527,81.5527,81.5456,81.5527,4844.0
2018-01-17 13:50:00,116.19,116.19,116.18,116.19,3866.0,81.5527,81.5527,81.5456,81.5527,3866.0
2018-01-17 13:55:00,116.19,116.19,116.18,116.19,4585.0,81.5527,81.5527,81.5456,81.5527,4585.0
2018-01-17 14:00:00,116.18,116.2,116.16,116.2,18247.0,81.5456,81.5597,81.5316,81.5597,18247.0
2018-01-17 14:05:00,116.2,116.22,116.18,116.19,19842.0,81.5597,81.5737,81.5456,81.5527,19842.0
2018-01-17 14:10:00,116.19,116.19,116.15,116.16,6139.0,81.5527,81.5527,81.5246,81.5316,6139.0
2018-01-17 14:15:00,116.17,116.19,116.14,116.16,15224.0,81.5386,81.5527,81.5176,81.5316,15224.0
2018-01-17 14:20:00,116.16,116.19,116.15,116.16,12471.0,81.5316,81.5527,81.5246,81.5316,12471.0
2018-01-17 14:25:00,116.17,116.17,116.13,116.16,15494.0,81.5386,81.5386,81.5105,81.5316,15494.0
2018-01-17 14:30:00,116.16,116.16,116.12,116.13,108925.0,81.5316,81.5316,81.5035,81.5105,108925.0
2018-01-17 14:35:00,116.13,116.15,116.12,116.13,14762.0,81.5105,81.5246,81.5035,81.5105,14762.0
2018-01-17 14:40:00,116.13,116.13,116.11,116.12,28089.0,81.5105,81.5105,81.4965,81.5035,28089.0
2018-01-17 14:45:00,116.12,116.12,116.09,116.11,22855.0,81.5035,81.5035,81.4825,81.4965,22855.0
2018-01-17 14:50:00,116.11,116.11,116.08,116.08,73116.0,81.4965,81.4965,81.4754,81.4754,73116.0
2018-01-17 14:55:00,116.08,116.11,116.08,116.09,7823.0,81.4754,81.4965,81.4754,81.4825,7823.0
2018-01-17 15:00:00,116.09,116.11,116.09,116.1,17287.0,81.4825,81.4965,81.4825,81.4895,17287.0
2018-01-17 15:05:00,116.1,116.1,116.08,116.08,7416.0,81.4895,81.4895,81.4754,81.4754,7416.0
2018-01-17 15:10:00,116.08,116.1,116.08,116.1,2905.0,81.4754,81.4895,81.4754,81.4895,2905.0
2018-01-17 15:15:00,116.09,116.1,116.07,116.07,11741.0,81.4825,81.4895,81.4684,81.4684,11741.0
2018-01-17 15:20:00,116.07,116.09,116.06,116.09,11046.0,81.4684,81.4825,81.4614,81.4825,11046.0
2018-01-17 15:25:00,116.08,116.12,116.08,116.11,30077.0,81.4754,81.5035,81.4754,81.4965,30077.0
2018-01-17 15:30:00,116.11,116.13,116.1,116.11,16104.0,81.4965,81.5105,81.4895,81.4965,16104.0
2018-01-17 15:35:00,116.1,116.11,116.09,116.11,48910.0,81.4895,81.4965,81.4825,81.4965,48910.0
2018-01-17 15:40:00,116.11,116.12,116.1,116.12,11121.0,81.4965,81.5035,81.4895,81.5035,11121.0
2018-01-17 15:45:00,116.12,116.13,116.11,116.12,24162.0,81.5035,81.5105,81.4965,81.5035,24162.0
2018-01-17 15:50:00,116.13,116.18,116.12,116.16,34689.0,81.5105,81.5456,81.5035,81.5316,34689.0
2018-01-17 15:55:00,116.16,116.19,116.15,116.17,94585.0,81.5316,81.5527,81.5246,81.5386,94585.0
2018-01-18 09:30:00,115.94,115.95,115.89,115.91,32577.0,81.3772,81.3842,81.3421,81.3561,32577.0
2018-01-18 09:35:00,115.9,115.92,115.89,115.92,9485.0,81.3491,81.3631,81.3421,81.3631,9485.0
2018-01-18 09:40:00,115.93,115.94,115.92,115.93,4745.0,81.3702,81.3772,81.3631,81.3702,4745.0
2018-01-18 09:45:00,115.93,115.94,115.92,115.94,51873.0,81.3702,81.3772,81.3631,81.3772,51873.0
2018-01-18 09:50:00,115.94,115.94,115.92,115.93,10020.0,81.3772,81.3772,81.3631,81.3702,10020.0
2018-01-18 09:55:00,115.93,115.95,115.93,115.94,2494.0,81.3702,81.3842,81.3702,81.3772,2494.0
2018-01-18 10:00:00,115.94,115.95,115.92,115.95,15930.0,81.3772,81.3842,81.3631,81.3842,15930.0
2018-01-18 10:05:00,115.95,115.95,115.93,115.93,3628.0,81.3842,81.3842,81.3702,81.3702,3628.0
2018-01-18 10:10:00,115.94,115.97,115.93,115.97,13620.0,81.3772,81.3982,81.3702,81.3982,13620.0
2018-01-18 10:15:00,115.95,115.96,115.95,115.96,1608.0,81.3842,81.3912,81.3842,81.3912,1608.0
2018-01-18 10:20:00,115.95,115.95,115.93,115.94,6349.0,81.3842,81.3842,81.3702,81.3772,6349.0
2018-01-18 10:25:00,115.93,115.96,115.93,115.94,4538.0,81.3702,81.3912,81.3702,81.3772,4538.0
2018-01-18 10:30:00,115.94,115.94,115.93,115.94,19505.0,81.3772,81.3772,81.3702,81.3772,19505.0
2018-01-18 10:35:00,115.93,115.94,115.92,115.92,1949.0,81.3702,81.3772,81.3631,81.3631,1949.0
2018-01-18 10:40:00,115.93,115.93,115.91,115.93,4717.0,81.3702,81.3702,81.3561,81.3702,4717.0
2018-01-18 10:45:00,115.93,115.93,115.92,115.93,2819.0,81.3702,81.3702,81.3631,81.3702,2819.0
2018-01-18 10:50:00,115.93,115.93,115.91,115.91,22909.0,81.3702,81.3702,81.3561,81.3561,22909.0
2018-01-18 10:55:00,115.91,115.91,115.86,115.88,227962.0,81.3561,81.3561,81.321,81.3351,227962.0
2018-01-18 11:00:00,115.88,115.89,115.86,115.86,27981.0,81.3351,81.3421,81.321,81.321,27981.0
2018-01-18 11:05:00,115.86,115.87,115.86,115.87,4738.0,81.321,81.328,81.321,81.328,4738.0
2018-01-18 11:10:00,115.87,115.87,115.86,115.86,1961.0,81.328,81.328,81.321,81.321,1961.0
2018-01-18 11:15:00,115.87,115.88,115.86,115.88,26536.0,81.328,81.3351,81.321,81.3351,26536.0
2018-01-18 11:20:00,115.88,115.89,115.87,115.88,25069.0,81.3351,81.3421,81.328,81.3351,25069.0
2018-01-18 11:25:00,115.89,115.9,115.88,115.89,21846.0,81.3421,81.3491,81.3351,81.3421,21846.0
2018-01-18 11:30:00,115.89,115.91,115.88,115.88,4344.0,81.3421,81.3561,81.3351,81.3351,4344.0
2018-01-18 11:35:00,115.89,115.89,115.85,115.86,7900.0,81.3421,81.3421,81.314,81.321,7900.0
2018-01-18 11:40:00,115.85,115.86,115.83,115.85,14506.0,81.314,81.321,81.3,81.314,14506.0
2018-01-18 11:45:00,115.86,115.86,115.84,115.84,3187.0,81.321,81.321,81.307,81.307,3187.0
2018-01-18 11:50:00,115.84,115.85,115.83,115.85,3073.0,81.307,81.314,81.3,81.314,3073.0
2018-01-18 11:55:00,115.85,115.86,115.85,115.86,3949.0,81.314,81.321,81.314,81.321,3949.0
2018-01-18 12:00:00,115.87,115.87,115.86,115.87,2233.0,81.328,81.328,81.321,81.328,2233.0
2018-01-18 12:05:00,115.87,115.88,115.86,115.88,12277.0,81.328,81.3351,81.321,81.3351,12277.0
2018-01-18 12:10:00,115.87,115.88,115.87,115.88,10119.0,81.328,81.3351,81.328,81.3351,10119.0
2018-01-18 12:15:00,115.88,115.89,115.87,115.89,4549.0,81.3351,81.3421,81.328,81.3421,4549.0
2018-01-18 12:20:00,115.89,115.9,115.88,115.9,6476.0,81.3421,81.3491,81.3351,81.3491,6476.0
2018-01-18 12:25:00,115.9,115.9,115.89,115.9,37660.0,81.3491,81.3491,81.3421,81.3491,37660.0
2018-01-18 12:30:00,115.9,115.9,115.89,115.9,9146.0,81.3491,81.3491,81.3421,81.3491,9146.0
2018-01-18 12:35:00,115.9,115.9,115.89,115.9,12021.0,81.3491,81.3491,81.3421,81.3491,12021.0
2018-01-18 12:40:00,115.9,115.91,115.89,115.91,21804.0,81.3491,81.3561,81.3421,81.3561,21804.0
2018-01-18 12:45:00,115.91,115.92,115.89,115.92,15497.0,81.3561,81.3631,81.3421,81.3631,15497.0
2018-01-18 12:50:00,115.92,115.93,115.91,115.92,24809.0,81.3631,81.3702,81.3561,81.3631,24809.0
2018-01-18 12:55:00,115.93,115.93,115.91,115.92,48079.0,81.3702,81.3702,81.3561,81.3631,48079.0
2018-01-18 13:00:00,115.93,115.93,115.92,115.93,1049.0,81.3702,81.3702,81.3631,81.3702,1049.0
2018-01-18 13:05:00,115.93,115.94,115.92,115.92,7478.0,81.3702,81.3772,81.3631,81.3631,7478.0
2018-01-18 13:10:00,115.92,115.93,115.92,115.93,9382.0,81.3631,81.3702,81.3631,81.3702,9382.0
2018-01-18 13:15:00,115.93,115.95,115.93,115.94,26973.0,81.3702,81.3842,81.3702,81.3772,26973.0
2018-01-18 13:20:00,115.94,115.94,115.92,115.94,33270.0,81.3772,81.3772,81.3631,81.3772,33270.0
2018-01-18 13:25:00,115.94,115.97,115.93,115.95,66140.0,81.3772,81.3982,81.3702,81.3842,66140.0
2018-01-18 13:30:00,115.96,115.97,115.96,115.97,86888.0,81.3912,81.3982,81.3912,81.3982,86888.0
2018-01-18 13:35:00,115.97,115.97,115.95,115.97,37438.0,81.3982,81.3982,81.3842,81.3982,37438.0
2018-01-18 13:40:00,115.96,115.97,115.96,115.97,7275.0,81.3912,81.3982,81.3912,81.3982,7275.0
2018-01-18 13:45:00,115.96,115.97,115.96,115.96,6691.0,81.3912,81.3982,81.3912,81.3912,6691.0
2018-01-18 13:50:00,115.96,115.97,115.95,115.96,4087.0,81.3912,81.3982,81.3842,81.3912,4087.0
2018-01-18 13:55:00,115.97,115.98,115.96,115.98,13713.0,81.3982,81.4053,81.3912,81.4053,13713.0
2018-01-18 14:00:00,115.96,115.96,115.94,115.95,50684.0,81.3912,81.3912,81.3772,81.3842,50684.0
2018-01-18 14:05:00,115.96,115.97,115.95,115.97,7733.0,81.3912,81.3982,81.3842,81.3982,7733.0
2018-01-18 14:10:00,115.97,116.0,115.96,116.0,35770.0,81.3982,81.4193,81.3912,81.4193,35770.0
2018-01-18 14:15:00,116.0,116.01,115.99,116.0,11465.0,81.4193,81.4263,81.4123,81.4193,11465.0
2018-01-18 14:20:00,116.01,116.01,115.98,115.98,16393.0,81.4263,81.4263,81.4053,81.4053,16393.0
2018-01-18 14:25:00,115.98,116.0,115.98,116.0,2491.0,81.4053,81.4193,81.4053,81.4193,2491.0
2018-01-18 14:30:00,115.99,116.01,115.98,116.0,8128.0,81.4123,81.4263,81.4053,81.4193,8128.0
2018-01-18 14:35:00,116.0,116.03,116.0,116.02,16887.0,81.4193,81.4403,81.4193,81.4333,16887.0
2018-01-18 14:40:00,116.02,116.03,116.01,116.03,24486.0,81.4333,81.4403,81.4263,81.4403,24486.0
2018-01-18 14:45:00,116.03,116.03,116.0,116.02,13599.0,81.4403,81.4403,81.4193,81.4333,13599.0
2018-01-18 14:50:00,116.02,116.03,116.0,116.03,15328.0,81.4333,81.4403,81.4193,81.4403,15328.0
2018-01-18 14:55:00,116.02,116.03,116.0,116.01,9293.0,81.4333,81.4403,81.4193,81.4263,9293.0
2018-01-18 15:00:00,116.02,116.03,116.01,116.01,10055.0,81.4333,81.4403,81.4263,81.4263,10055.0
2018-01-18 15:05:00,116.01,116.02,116.01,116.02,11132.0,81.4263,81.4333,81.4263,81.4333,11132.0
2018-01-18 15:10:00,116.01,116.01,115.99,116.0,16701.0,81.4263,81.4263,81.4123,81.4193,16701.0
2018-01-18 15:15:00,115.99,115.99,115.96,115.96,12455.0,81.4123,81.4123,81.3912,81.3912,12455.0
2018-01-18 15:20:00,115.96,115.96,115.91,115.92,27230.0,81.3912,81.3912,81.3561,81.3631,27230.0
2018-01-18 15:25:00,115.91,115.92,115.89,115.89,76653.0,81.3561,81.3631,81.3421,81.3421,76653.0
2018-01-18 15:30:00,115.89,115.92,115.88,115.92,20293.0,81.3421,81.3631,81.3351,81.3631,20293.0
2018-01-18 15:35:00,115.92,115.92,115.89,115.89,8837.0,81.3631,81.3631,81.3421,81.3421,8837.0
2018-01-18 15:40:00,115.89,115.9,115.87,115.89,62553.0,81.3421,81.3491,81.328,81.3421,62553.0
2018-01-18 15:45:00,115.89,115.92,115.85,115.92,192644.0,81.3421,81.3631,81.314,81.3631,192644.0
2018-01-18 15:50:00,115.92,115.92,115.9,115.92,36909.0,81.3631,81.3631,81.3491,81.3631,36909.0
2018-01-18 15:55:00,115.91,115.94,115.89,115.9,85661.0,81.3561,81.3772,81.3421,81.3491,85661.0
2018-01-19 09:30:00,115.74,115.75,115.65,115.66,55576.0,81.2368,81.2438,81.1736,81.1806,55576.0
2018-01-19 09:35:00,115.67,115.71,115.67,115.7,23686.0,81.1877,81.2157,81.1877,81.2087,23686.0
2018-01-19 09:40:00,115.7,115.72,115.68,115.69,45864.0,81.2087,81.2228,81.1947,81.2017,45864.0
2018-01-19 09:45:00,115.7,115.7,115.63,115.64,52646.0,81.2087,81.2087,81.1596,81.1666,52646.0
2018-01-19 09:50:00,115.65,115.65,115.62,115.64,83173.0,81.1736,81.1736,81.1526,81.1666,83173.0
2018-01-19 09:55:00,115.64,115.67,115.64,115.67,21619.0,81.1666,81.1877,81.1666,81.1877,21619.0
2018-01-19 10:00:00,115.68,115.69,115.64,115.66,65228.0,81.1947,81.2017,81.1666,81.1806,65228.0
2018-01-19 10:05:00,115.65,115.66,115.63,115.64,35267.0,81.1736,81.1806,81.1596,81.1666,35267.0
2018-01-19 10:10:00,115.65,115.68,115.65,115.67,57204.0,81.1736,81.1947,81.1736,81.1877,57204.0
2018-01-19 10:15:00,115.66,115.67,115.65,115.67,49441.0,81.1806,81.1877,81.1736,81.1877,49441.0
2018-01-19 10:20:00,115.66,115.7,115.66,115.69,32264.0,81.1806,81.2087,81.1806,81.2017,32264.0
2018-01-19 10:25:00,115.7,115.73,115.68,115.7,30868.0,81.2087,81.2298,81.1947,81.2087,30868.0
2018-01-19 10:30:00,115.7,115.7,115.69,115.7,3885.0,81.2087,81.2087,81.2017,81.2087,3885.0
2018-01-19 10:35:00,115.69,115.72,115.67,115.69,33819.0,81.2017,81.2228,81.1877,81.2017,33819.0
2018-01-19 10:40:00,115.69,115.69,115.66,115.67,43941.0,81.2017,81.2017,81.1806,81.1877,43941.0
2018-01-19 10:45:00,115.67,115.67,115.63,115.64,42890.0,81.1877,81.1877,81.1596,81.1666,42890.0
2018-01-19 10:50:00,115.63,115.65,115.62,115.63,90749.0,81.1596,81.1736,81.1526,81.1596,90749.0
2018-01-19 10:55:00,115.63,115.65,115.62,115.65,29114.0,81.1596,81.1736,81.1526,81.1736,29114.0
2018-01-19 11:00:00,115.65,115.67,115.64,115.64,28652.0,81.1736,81.1877,81.1666,81.1666,28652.0
2018-01-19 11:05:00,115.64,115.65,115.64,115.64,12995.0,81.1666,81.1736,81.1666,81.1666,12995.0
2018-01-19 11:10:00,115.64,115.66,115.64,115.65,73492.0,81.1666,81.1806,81.1666,81.1736,73492.0
2018-01-19 11:15:00,115.65,115.69,115.65,115.67,73285.0,81.1736,81.2017,81.1736,81.1877,73285.0
2018-01-19 11:20:00,115.67,115.69,115.66,115.69,10386.0,81.1877,81.2017,81.1806,81.2017,10386.0
2018-01-19 11:25:00,115.69,115.72,115.68,115.69,30991.0,81.2017,81.2228,81.1947,81.2017,30991.0
2018-01-19 11:30:00,115.69,115.69,115.67,115.69,41985.0,81.2017,81.2017,81.1877,81.2017,41985.0
2018-01-19 11:35:00,115.68,115.7,115.67,115.68,17781.0,81.1947,81.2087,81.1877,81.1947,17781.0
2018-01-19 11:40:00,115.68,115.69,115.67,115.69,6444.0,81.1947,81.2017,81.1877,81.2017,6444.0
2018-01-19 11:45:00,115.69,115.7,115.68,115.69,8612.0,81.2017,81.2087,81.1947,81.2017,8612.0
2018-01-19 11:50:00,115.7,115.7,115.69,115.7,10546.0,81.2087,81.2087,81.2017,81.2087,10546.0
2018-01-19 11:55:00,115.7,115.7,115.66,115.66,294388.0,81.2087,81.2087,81.1806,81.1806,294388.0
2018-01-19 12:00:00,115.67,115.69,115.66,115.69,6542.0,81.1877,81.2017,81.1806,81.2017,6542.0
2018-01-19 12:05:00,115.7,115.71,115.69,115.69,8055.0,81.2087,81.2157,81.2017,81.2017,8055.0
2018-01-19 12:10:00,115.7,115.71,115.69,115.71,7735.0,81.2087,81.2157,81.2017,81.2157,7735.0
2018-01-19 12:15:00,115.71,115.73,115.7,115.72,12543.0,81.2157,81.2298,81.2087,81.2228,12543.0
2018-01-19 12:20:00,115.72,115.72,115.7,115.72,15815.0,81.2228,81.2228,81.2087,81.2228,15815.0
2018-01-19 12:25:00,115.72,115.72,115.71,115.71,3601.0,81.2228,81.2228,81.2157,81.2157,3601.0
2018-01-19 12:30:00,115.71,115.72,115.71,115.71,6864.0,81.2157,81.2228,81.2157,81.2157,6864.0
2018-01-19 12:35:00,115.71,115.72,115.71,115.72,11650.0,81.2157,81.2228,81.2157,81.2228,11650.0
2018-01-19 12:40:00,115.71,115.72,115.7,115.71,37635.0,81.2157,81.2228,81.2087,81.2157,37635.0
2018-01-19 12:45:00,115.72,115.72,115.71,115.71,8727.0,81.2228,81.2228,81.2157,81.2157,8727.0
2018-01-19 12:50:00,115.72,115.73,115.69,115.73,44148.0,81.2228,81.2298,81.2017,81.2298,44148.0
2018-01-19 12:55:00,115.73,115.74,115.72,115.73,11307.0,81.2298,81.2368,81.2228,81.2298,11307.0
2018-01-19 13:00:00,115.74,115.76,115.73,115.73,12583.0,81.2368,81.2508,81.2298,81.2298,12583.0
2018-01-19 13:05:00,115.74,115.74,115.72,115.73,6927.0,81.2368,81.2368,81.2228,81.2298,6927.0
2018-01-19 13:10:00,115.73,115.75,115.72,115.75,8349.0,81.2298,81.2438,81.2228,81.2438,8349.0
2018-01-19 13:15:00,115.75,115.77,115.74,115.74,29887.0,81.2438,81.2579,81.2368,81.2368,29887.0
2018-01-19 13:20:00,115.74,115.76,115.73,115.75,12682.0,81.2368,81.2508,81.2298,81.2438,12682.0
2018-01-19 13:25:00,115.74,115.75,115.7,115.71,64607.0,81.2368,81.2438,81.2087,81.2157,64607.0
2018-01-19 13:30:00,115.7,115.71,115.7,115.71,4466.0,81.2087,81.2157,81.2087,81.2157,4466.0
2018-01-19 13:35:00,115.71,115.72,115.69,115.69,56148.0,81.2157,81.2228,81.2017,81.2017,56148.0
2018-01-19 13:40:00,115.7,115.7,115.68,115.69,8722.0,81.2087,81.2087,81.1947,81.2017,8722.0
2018-01-19 13:45:00,115.7,115.72,115.69,115.71,16933.0,81.2087,81.2228,81.2017,81.2157,16933.0
2018-01-19 13:50:00,115.71,115.71,115.67,115.69,47664.0,81.2157,81.2157,81.1877,81.2017,47664.0
2018-01-19 13:55:00,115.7,115.72,115.69,115.71,12086.0,81.2087,81.2228,81.2017,81.2157,12086.0
2018-01-19 14:00:00,115.72,115.73,115.7,115.71,22853.0,81.2228,81.2298,81.2087,81.2157,22853.0
2018-01-19 14:05:00,115.71,115.71,115.7,115.71,32666.0,81.2157,81.2157,81.2087,81.2157,32666.0
2018-01-19 14:10:00,115.71,115.72,115.7,115.72,8915.0,81.2157,81.2228,81.2087,81.2228,8915.0
2018-01-19 14:15:00,115.72,115.72,115.7,115.72,10223.0,81.2228,81.2228,81.2087,81.2228,10223.0
2018-01-19 14:20:00,115.72,115.73,115.7,115.7,14283.0,81.2228,81.2298,81.2087,81.2087,14283.0
2018-01-19 14:25:00,115.71,115.71,115.7,115.7,30140.0,81.2157,81.2157,81.2087,81.2087,30140.0
2018-01-19 14:30:00,115.7,115.73,115.7,115.73,14156.0,81.2087,81.2298,81.2087,81.2298,14156.0
2018-01-19 14:35:00,115.73,115.73,115.69,115.7,44226.0,81.2298,81.2298,81.2017,81.2087,44226.0
2018-01-19 14:40:00,115.7,115.7,115.67,115.68,7914.0,81.2087,81.2087,81.1877,81.1947,7914.0
2018-01-19 14:45:00,115.68,115.69,115.67,115.69,13208.0,81.1947,81.2017,81.1877,81.2017,13208.0
2018-01-19 14:50:00,115.69,115.71,115.68,115.71,12188.0,81.2017,81.2157,81.1947,81.2157,12188.0
2018-01-19 14:55:00,115.72,115.72,115.71,115.71,9562.0,81.2228,81.2228,81.2157,81.2157,9562.0
2018-01-19 15:00:00,115.7,115.7,115.68,115.69,6766.0,81.2087,81.2087,81.1947,81.2017,6766.0
2018-01-19 15:05:00,115.69,115.7,115.69,115.7,12232.0,81.2017,81.2087,81.2017,81.2087,12232.0
2018-01-19 15:10:00,115.69,115.7,115.69,115.7,13355.0,81.2017,81.2087,81.2017,81.2087,13355.0
2018-01-19 15:15:00,115.7,115.7,115.65,115.66,18194.0,81.2087,81.2087,81.1736,81.1806,18194.0
2018-01-19 15:20:00,115.65,115.68,115.65,115.67,10866.0,81.1736,81.1947,81.1736,81.1877,10866.0
2018-01-19 15:25:00,115.66,115.67,115.64,115.65,23440.0,81.1806,81.1877,81.1666,81.1736,23440.0
2018-01-19 15:30:00,115.65,115.68,115.64,115.65,22597.0,81.1736,81.1947,81.1666,81.1736,22597.0
2018-01-19 15:35:00,115.65,115.65,115.61,115.62,25837.0,81.1736,81.1736,81.1456,81.1526,25837.0
2018-01-19 15:40:00,115.62,115.62,115.58,115.6,83174.0,81.1526,81.1526,81.1245,81.1385,83174.0
2018-01-19 15:45:00,115.6,115.62,115.59,115.61,83149.0,81.1385,81.1526,81.1315,81.1456,83149.0
2018-01-19 15:50:00,115.62,115.66,115.56,115.61,55040.0,81.1526,81.1806,81.1105,81.1456,55040.0
2018-01-19 15:55:00,115.61,115.61,115.51,115.57,298045.0,81.1456,81.1456,81.0754,81.1175,298045.0
2018-01-22 09:30:00,115.48,115.67,115.35,115.52,79643.0,81.0543,81.1877,80.9631,81.0824,79643.0
2018-01-22 09:35:00,115.52,115.63,115.51,115.58,81018.0,81.0824,81.1596,81.0754,81.1245,81018.0
2018-01-22 09:40:00,115.54,115.57,115.53,115.56,22701.0,81.0964,81.1175,81.0894,81.1105,22701.0
2018-01-22 09:45:00,115.56,115.57,115.52,115.54,49363.0,81.1105,81.1175,81.0824,81.0964,49363.0
2018-01-22 09:50:00,115.55,115.55,115.53,115.54,31110.0,81.1034,81.1034,81.0894,81.0964,31110.0
2018-01-22 09:55:00,115.55,115.55,115.52,115.55,15438.0,81.1034,81.1034,81.0824,81.1034,15438.0
2018-01-22 10:00:00,115.54,115.55,115.53,115.55,23656.0,81.0964,81.1034,81.0894,81.1034,23656.0
2018-01-22 10:05:00,115.55,115.58,115.55,115.58,5292.0,81.1034,81.1245,81.1034,81.1245,5292.0
2018-01-22 10:10:00,115.58,115.59,115.57,115.59,18244.0,81.1245,81.1315,81.1175,81.1315,18244.0
2018-01-22 10:15:00,115.59,115.6,115.56,115.56,39878.0,81.1315,81.1385,81.1105,81.1105,39878.0
2018-01-22 10:20:00,115.57,115.58,115.57,115.57,63191.0,81.1175,81.1245,81.1175,81.1175,63191.0
2018-01-22 10:25:00,115.58,115.61,115.57,115.59,13398.0,81.1245,81.1456,81.1175,81.1315,13398.0
2018-01-22 10:30:00,115.6,115.62,115.59,115.62,52173.0,81.1385,81.1526,81.1315,81.1526,52173.0
2018-01-22 10:35:00,115.62,115.62,115.6,115.61,6415.0,81.1526,81.1526,81.1385,81.1456,6415.0
2018-01-22 10:40:00,115.61,115.63,115.6,115.61,13887.0,81.1456,81.1596,81.1385,81.1456,13887.0
2018-01-22 10:45:00,115.6,115.61,115.59,115.61,39528.0,81.1385,81.1456,81.1315,81.1456,39528.0
2018-01-22 10:50:00,115.61,115.62,115.6,115.62,6972.0,81.1456,81.1526,81.1385,81.1526,6972.0
2018-01-22 10:55:00,115.62,115.63,115.61,115.63,30167.0,81.1526,81.1596,81.1456,81.1596,30167.0
2018-01-22 11:00:00,115.63,115.63,115.62,115.63,41884.0,81.1596,81.1596,81.1526,81.1596,41884.0
2018-01-22 11:05:00,115.63,115.63,115.59,115.6,38036.0,81.1596,81.1596,81.1315,81.1385,38036.0
2018-01-22 11:10:00,115.6,115.63,115.6,115.62,4466.0,81.1385,81.1596,81.1385,81.1526,4466.0
2018-01-22 11:15:00,115.63,115.63,115.61,115.63,8319.0,81.1596,81.1596,81.1456,81.1596,8319.0
2018-01-22 11:20:00,115.63,115.64,115.62,115.64,23624.0,81.1596,81.1666,81.1526,81.1666,23624.0
2018-01-22 11:25:00,115.64,115.65,115.61,115.65,33128.0,81.1666,81.1736,81.1456,81.1736,33128.0
2018-01-22 11:30:00,115.65,115.66,115.64,115.66,4774.0,81.1736,81.1806,81.1666,81.1806,4774.0
2018-01-22 11:35:00,115.65,115.66,115.65,115.66,2266.0,81.1736,81.1806,81.1736,81.1806,2266.0
2018-01-22 11:40:00,115.65,115.65,115.59,115.59,16683.0,81.1736,81.1736,81.1315,81.1315,16683.0
2018-01-22 11:45:00,115.6,115.61,115.59,115.61,1107.0,81.1385,81.1456,81.1315,81.1456,1107.0
2018-01-22 11:50:00,115.61,115.64,115.6,115.61,14436.0,81.1456,81.1666,81.1385,81.1456,14436.0
2018-01-22 11:55:00,115.6,115.63,115.58,115.59,17280.0,81.1385,81.1596,81.1245,81.1315,17280.0
2018-01-22 12:00:00,115.59,115.6,115.58,115.59,23099.0,81.1315,81.1385,81.1245,81.1315,23099.0
2018-01-22 12:05:00,115.59,115.59,115.57,115.58,18553.0,81.1315,81.1315,81.1175,81.1245,18553.0
2018-01-22 12:10:00,115.59,115.59,115.58,115.59,5990.0,81.1315,81.1315,81.1245,81.1315,5990.0
2018-01-22 12:15:00,115.58,115.6,115.56,115.6,11319.0,81.1245,81.1385,81.1105,81.1385,11319.0
2018-01-22 12:20:00,115.59,115.6,115.57,115.59,20966.0,81.1315,81.1385,81.1175,81.1315,20966.0
2018-01-22 12:25:00,115.58,115.64,115.57,115.64,6337.0,81.1245,81.1666,81.1175,81.1666,6337.0
2018-01-22 12:30:00,115.64,115.66,115.59,115.61,47309.0,81.1666,81.1806,81.1315,81.1456,47309.0
2018-01-22 12:35:00,115.62,115.64,115.61,115.62,3160.0,81.1526,81.1666,81.1456,81.1526,3160.0
2018-01-22 12:40:00,115.63,115.65,115.6,115.61,16507.0,81.1596,81.1736,81.1385,81.1456,16507.0
2018-01-22 12:45:00,115.61,115.61,115.57,115.61,25933.0,81.1456,81.1456,81.1175,81.1456,25933.0
2018-01-22 12:50:00,115.61,115.63,115.59,115.59,19841.0,81.1456,81.1596,81.1315,81.1315,19841.0
2018-01-22 12:55:00,115.6,115.61,115.57,115.57,127356.0,81.1385,81.1456,81.1175,81.1175,127356.0
2018-01-22 13:00:00,115.58,115.59,115.57,115.59,2958.0,81.1245,81.1315,81.1175,81.1315,2958.0
2018-01-22 13:05:00,115.59,115.59,115.57,115.58,1417.0,81.1315,81.1315,81.1175,81.1245,1417.0
2018-01-22 13:10:00,115.57,115.58,115.56,115.58,1519.0,81.1175,81.1245,81.1105,81.1245,1519.0
2018-01-22 13:15:00,115.58,115.58,115.57,115.58,3050.0,81.1245,81.1245,81.1175,81.1245,3050.0
2018-01-22 13:20:00,115.58,115.58,115.53,115.54,4149.0,81.1245,81.1245,81.0894,81.0964,4149.0
2018-01-22 13:25:00,115.54,115.54,115.53,115.53,4029.0,81.0964,81.0964,81.0894,81.0894,4029.0
2018-01-22 13:30:00,115.54,115.55,115.53,115.55,3448.0,81.0964,81.1034,81.0894,81.1034,3448.0
2018-01-22 13:35:00,115.55,115.56,115.54,115.56,5807.0,81.1034,81.1105,81.0964,81.1105,5807.0
2018-01-22 13:40:00,115.57,115.58,115.55,115.57,8518.0,81.1175,81.1245,81.1034,81.1175,8518.0
2018-01-22 13:45:00,115.57,115.57,115.55,115.57,1546.0,81.1175,81.1175,81.1034,81.1175,1546.0
2018-01-22 13:50:00,115.57,115.57,115.55,115.56,17695.0,81.1175,81.1175,81.1034,81.1105,17695.0
2018-01-22 13:55:00,115.54,115.57,115.54,115.56,7164.0,81.0964,81.1175,81.0964,81.1105,7164.0
2018-01-22 14:00:00,115.56,115.57,115.55,115.55,4074.0,81.1105,81.1175,81.1034,81.1034,4074.0
2018-01-22 14:05:00,115.55,115.57,115.54,115.57,40971.0,81.1034,81.1175,81.0964,81.1175,40971.0
2018-01-22 14:10:00,115.57,115.57,115.55,115.55,25358.0,81.1175,81.1175,81.1034,81.1034,25358.0
2018-01-22 14:15:00,115.56,115.57,115.54,115.54,34878.0,81.1105,81.1175,81.0964,81.0964,34878.0
2018-01-22 14:20:00,115.54,115.55,115.5,115.54,12057.0,81.0964,81.1034,81.0683,81.0964,12057.0
2018-01-22 14:25:00,115.54,115.57,115.53,115.56,3408.0,81.0964,81.1175,81.0894,81.1105,3408.0
2018-01-22 14:30:00,115.56,115.58,115.55,115.58,15845.0,81.1105,81.1245,81.1034,81.1245,15845.0
2018-01-22 14:35:00,115.58,115.59,115.56,115.57,6251.0,81.1245,81.1315,81.1105,81.1175,6251.0
2018-01-22 14:40:00,115.57,115.57,115.56,115.57,1461.0,81.1175,81.1175,81.1105,81.1175,1461.0
2018-01-22 14:45:00,115.57,115.57,115.56,115.57,2421.0,81.1175,81.1175,81.1105,81.1175,2421.0
2018-01-22 14:50:00,115.57,115.57,115.56,115.57,6139.0,81.1175,81.1175,81.1105,81.1175,6139.0
2018-01-22 14:55:00,115.57,115.57,115.54,115.54,10689.0,81.1175,81.1175,81.0964,81.0964,10689.0
2018-01-22 15:00:00,115.55,115.57,115.54,115.57,4730.0,81.1034,81.1175,81.0964,81.1175,4730.0
2018-01-22 15:05:00,115.56,115.56,115.53,115.53,22468.0,81.1105,81.1105,81.0894,81.0894,22468.0
2018-01-22 15:10:00,115.54,115.56,115.54,115.56,4891.0,81.0964,81.1105,81.0964,81.1105,4891.0
2018-01-22 15:15:00,115.56,115.56,115.55,115.56,3232.0,81.1105,81.1105,81.1034,81.1105,3232.0
2018-01-22 15:20:00,115.56,115.56,115.55,115.56,3989.0,81.1105,81.1105,81.1034,81.1105,3989.0
2018-01-22 15:25:00,115.56,115.56,115.55,115.56,5083.0,81.1105,81.1105,81.1034,81.1105,5083.0
2018-01-22 15:30:00,115.56,115.57,115.55,115.57,3124.0,81.1105,81.1175,81.1034,81.1175,3124.0
2018-01-22 15:35:00,115.57,115.58,115.56,115.58,9515.0,81.1175,81.1245,81.1105,81.1245,9515.0
2018-01-22 15:40:00,115.58,115.59,115.57,115.59,38654.0,81.1245,81.1315,81.1175,81.1315,38654.0
2018-01-22 15:45:00,115.59,115.59,115.58,115.59,5244.0,81.1315,81.1315,81.1245,81.1315,5244.0
2018-01-22 15:50:00,115.59,115.61,115.58,115.59,76926.0,81.1315,81.1456,81.1245,81.1315,76926.0
2018-01-22 15:55:00,115.58,115.59,115.56,115.59,108453.0,81.1245,81.1315,81.1105,81.1315,108453.0
2018-01-23 09:30:00,115.86,115.9,115.75,115.76,72508.0,81.321,81.3491,81.2438,81.2508,72508.0
2018-01-23 09:35:00,115.74,115.75,115.72,115.72,12259.0,81.2368,81.2438,81.2228,81.2228,12259.0
2018-01-23 09:40:00,115.72,115.79,115.71,115.79,7244.0,81.2228,81.2719,81.2157,81.2719,7244.0
2018-01-23 09:45:00,115.79,115.79,115.76,115.77,14821.0,81.2719,81.2719,81.2508,81.2579,14821.0
2018-01-23 09:50:00,115.77,115.78,115.76,115.77,3348.0,81.2579,81.2649,81.2508,81.2579,3348.0
2018-01-23 09:55:00,115.77,115.78,115.77,115.78,5795.0,81.2579,81.2649,81.2579,81.2649,5795.0
2018-01-23 10:00:00,115.78,115.79,115.77,115.79,15502.0,81.2649,81.2719,81.2579,81.2719,15502.0
2018-01-23 10:05:00,115.79,115.79,115.78,115.79,2829.0,81.2719,81.2719,81.2649,81.2719,2829.0
2018-01-23 10:10:00,115.79,115.79,115.77,115.78,13928.0,81.2719,81.2719,81.2579,81.2649,13928.0
2018-01-23 10:15:00,115.78,115.79,115.76,115.79,29759.0,81.2649,81.2719,81.2508,81.2719,29759.0
2018-01-23 10:20:00,115.79,115.81,115.79,115.81,5073.0,81.2719,81.2859,81.2719,81.2859,5073.0
2018-01-23 10:25:00,115.81,115.82,115.8,115.82,14665.0,81.2859,81.293,81.2789,81.293,14665.0
2018-01-23 10:30:00,115.82,115.83,115.81,115.83,4645.0,81.293,81.3,81.2859,81.3,4645.0
2018-01-23 10:35:00,115.83,115.84,115.83,115.84,9019.0,81.3,81.307,81.3,81.307,9019.0
2018-01-23 10:40:00,115.84,115.85,115.83,115.85,11569.0,81.307,81.314,81.3,81.314,11569.0
2018-01-23 10:45:00,115.85,115.87,115.84,115.87,76773.0,81.314,81.328,81.307,81.328,76773.0
2018-01-23 10:50:00,115.87,115.88,115.86,115.88,7711.0,81.328,81.3351,81.321,81.3351,7711.0
2018-01-23 10:55:00,115.88,115.89,115.85,115.87,46670.0,81.3351,81.3421,81.314,81.328,46670.0
2018-01-23 11:00:00,115.88,115.89,115.83,115.84,36329.0,81.3351,81.3421,81.3,81.307,36329.0
2018-01-23 11:05:00,115.84,115.85,115.83,115.84,14474.0,81.307,81.314,81.3,81.307,14474.0
2018-01-23 11:10:00,115.84,115.86,115.84,115.86,31695.0,81.307,81.321,81.307,81.321,31695.0
2018-01-23 11:15:00,115.85,115.86,115.84,115.84,4924.0,81.314,81.321,81.307,81.307,4924.0
2018-01-23 11:20:00,115.85,115.85,115.83,115.83,20489.0,81.314,81.314,81.3,81.3,20489.0
2018-01-23 11:25:00,115.83,115.83,115.8,115.82,6160.0,81.3,81.3,81.2789,81.293,6160.0
2018-01-23 11:30:00,115.81,115.82,115.81,115.82,2310.0,81.2859,81.293,81.2859,81.293,2310.0
2018-01-23 11:35:00,115.81,115.82,115.78,115.78,13679.0,81.2859,81.293,81.2649,81.2649,13679.0
2018-01-23 11:40:00,115.79,115.8,115.78,115.8,11361.0,81.2719,81.2789,81.2649,81.2789,11361.0
2018-01-23 11:45:00,115.8,115.8,115.77,115.78,36621.0,81.2789,81.2789,81.2579,81.2649,36621.0
2018-01-23 11:50:00,115.77,115.78,115.75,115.75,13322.0,81.2579,81.2649,81.2438,81.2438,13322.0
2018-01-23 11:55:00,115.76,115.76,115.74,115.76,20992.0,81.2508,81.2508,81.2368,81.2508,20992.0
2018-01-23 12:00:00,115.75,115.75,115.72,115.73,11998.0,81.2438,81.2438,81.2228,81.2298,11998.0
2018-01-23 12:05:00,115.73,115.74,115.72,115.73,5583.0,81.2298,81.2368,81.2228,81.2298,5583.0
2018-01-23 12:10:00,115.73,115.75,115.71,115.74,20358.0,81.2298,81.2438,81.2157,81.2368,20358.0
2018-01-23 12:15:00,115.73,115.74,115.72,115.73,9644.0,81.2298,81.2368,81.2228,81.2298,9644.0
2018-01-23 12:20:00,115.73,115.74,115.72,115.73,3550.0,81.2298,81.2368,81.2228,81.2298,3550.0
2018-01-23 12:25:00,115.73,115.73,115.69,115.7,37494.0,81.2298,81.2298,81.2017,81.2087,37494.0
2018-01-23 12:30:00,115.7,115.72,115.69,115.72,2298.0,81.2087,81.2228,81.2017,81.2228,2298.0
2018-01-23 12:35:00,115.72,115.72,115.7,115.71,4819.0,81.2228,81.2228,81.2087,81.2157,4819.0
2018-01-23 12:40:00,115.71,115.71,115.69,115.7,11622.0,81.2157,81.2157,81.2017,81.2087,11622.0
2018-01-23 12:45:00,115.69,115.7,115.69,115.7,2526.0,81.2017,81.2087,81.2017,81.2087,2526.0
2018-01-23 12:50:00,115.7,115.7,115.69,115.7,4114.0,81.2087,81.2087,81.2017,81.2087,4114.0
2018-01-23 12:55:00,115.7,115.72,115.69,115.72,8664.0,81.2087,81.2228,81.2017,81.2228,8664.0
2018-01-23 13:00:00,115.71,115.73,115.7,115.71,8504.0,81.2157,81.2298,81.2087,81.2157,8504.0
2018-01-23 13:05:00,115.72,115.73,115.71,115.73,5406.0,81.2228,81.2298,81.2157,81.2298,5406.0
2018-01-23 13:10:00,115.73,115.75,115.72,115.75,46895.0,81.2298,81.2438,81.2228,81.2438,46895.0
2018-01-23 13:15:00,115.74,115.75,115.71,115.73,74709.0,81.2368,81.2438,81.2157,81.2298,74709.0
2018-01-23 13:20:00,115.72,115.73,115.69,115.7,3012.0,81.2228,81.2298,81.2017,81.2087,3012.0
2018-01-23 13:25:00,115.7,115.71,115.7,115.7,2960.0,81.2087,81.2157,81.2087,81.2087,2960.0
2018-01-23 13:30:00,115.71,115.76,115.7,115.76,6086.0,81.2157,81.2508,81.2087,81.2508,6086.0
2018-01-23 13:35:00,115.76,115.76,115.72,115.72,4421.0,81.2508,81.2508,81.2228,81.2228,4421.0
2018-01-23 13:40:00,115.73,115.74,115.71,115.72,4563.0,81.2298,81.2368,81.2157,81.2228,4563.0
2018-01-23 13:45:00,115.73,115.77,115.72,115.76,9292.0,81.2298,81.2579,81.2228,81.2508,9292.0
2018-01-23 13:50:00,115.77,115.78,115.76,115.76,7577.0,81.2579,81.2649,81.2508,81.2508,7577.0
2018-01-23 13:55:00,115.77,115.77,115.76,115.76,18536.0,81.2579,81.2579,81.2508,81.2508,18536.0
2018-01-23 14:00:00,115.76,115.76,115.74,115.76,10693.0,81.2508,81.2508,81.2368,81.2508,10693.0
2018-01-23 14:05:00,115.75,115.76,115.74,115.76,51061.0,81.2438,81.2508,81.2368,81.2508,51061.0
2018-01-23 14:10:00,115.76,115.78,115.75,115.77,25697.0,81.2508,81.2649,81.2438,81.2579,25697.0
2018-01-23 14:15:00,115.76,115.77,115.75,115.76,5166.0,81.2508,81.2579,81.2438,81.2508,5166.0
2018-01-23 14:20:00,115.76,115.77,115.75,115.76,24234.0,81.2508,81.2579,81.2438,81.2508,24234.0
2018-01-23 14:25:00,115.76,115.78,115.75,115.77,6538.0,81.2508,81.2649,81.2438,81.2579,6538.0
2018-01-23 14:30:00,115.77,115.77,115.76,115.77,8729.0,81.2579,81.2579,81.2508,81.2579,8729.0
2018-01-23 14:35:00,115.76,115.77,115.76,115.76,2224.0,81.2508,81.2579,81.2508,81.2508,2224.0
2018-01-23 14:40:00,115.77,115.77,115.76,115.77,111798.0,81.2579,81.2579,81.2508,81.2579,111798.0
2018-01-23 14:45:00,115.77,115.78,115.76,115.77,14287.0,81.2579,81.2649,81.2508,81.2579,14287.0
2018-01-23 14:50:00,115.78,115.78,115.75,115.76,7408.0,81.2649,81.2649,81.2438,81.2508,7408.0
2018-01-23 14:55:00,115.76,115.78,115.75,115.77,13531.0,81.2508,81.2649,81.2438,81.2579,13531.0
2018-01-23 15:00:00,115.77,115.78,115.76,115.77,24319.0,81.2579,81.2649,81.2508,81.2579,24319.0
2018-01-23 15:05:00,115.77,115.78,115.77,115.78,12573.0,81.2579,81.2649,81.2579,81.2649,12573.0
2018-01-23 15:10:00,115.77,115.78,115.77,115.78,15576.0,81.2579,81.2649,81.2579,81.2649,15576.0
2018-01-23 15:15:00,115.78,115.78,115.77,115.78,4394.0,81.2649,81.2649,81.2579,81.2649,4394.0
2018-01-23 15:20:00,115.78,115.78,115.76,115.77,23436.0,81.2649,81.2649,81.2508,81.2579,23436.0
2018-01-23 15:25:00,115.77,115.77,115.76,115.77,3690.0,81.2579,81.2579,81.2508,81.2579,3690.0
2018-01-23 15:30:00,115.77,115.77,115.76,115.77,1924.0,81.2579,81.2579,81.2508,81.2579,1924.0
2018-01-23 15:35:00,115.77,115.77,115.76,115.77,4664.0,81.2579,81.2579,81.2508,81.2579,4664.0
2018-01-23 15:40:00,115.77,115.78,115.76,115.77,19567.0,81.2579,81.2649,81.2508,81.2579,19567.0
2018-01-23 15:45:00,115.77,115.79,115.77,115.78,11888.0,81.2579,81.2719,81.2579,81.2649,11888.0
2018-01-23 15:50:00,115.78,115.81,115.77,115.79,47955.0,81.2649,81.2859,81.2579,81.2719,47955.0
2018-01-23 15:55:00,115.79,115.82,115.78,115.81,76075.0,81.2719,81.293,81.2649,81.2859,76075.0
2018-01-24 09:30:00,115.58,115.65,115.56,115.59,76371.0,81.1245,81.1736,81.1105,81.1315,76371.0
2018-01-24 09:35:00,115.58,115.6,115.55,115.56,24450.0,81.1245,81.1385,81.1034,81.1105,24450.0
2018-01-24 09:40:00,115.56,115.57,115.55,115.57,21645.0,81.1105,81.1175,81.1034,81.1175,21645.0
2018-01-24 09:45:00,115.56,115.58,115.54,115.55,38698.0,81.1105,81.1245,81.0964,81.1034,38698.0
2018-01-24 09:50:00,115.55,115.57,115.55,115.57,23261.0,81.1034,81.1175,81.1034,81.1175,23261.0
2018-01-24 09:55:00,115.57,115.6,115.56,115.6,19479.0,81.1175,81.1385,81.1105,81.1385,19479.0
2018-01-24 10:00:00,115.6,115.6,115.57,115.59,248493.0,81.1385,81.1385,81.1175,81.1315,248493.0
2018-01-24 10:05:00,115.59,115.59,115.55,115.56,52512.0,81.1315,81.1315,81.1034,81.1105,52512.0
2018-01-24 10:10:00,115.57,115.57,115.54,115.55,58586.0,81.1175,81.1175,81.0964,81.1034,58586.0
2018-01-24 10:15:00,115.56,115.56,115.53,115.53,43317.0,81.1105,81.1105,81.0894,81.0894,43317.0
2018-01-24 10:20:00,115.52,115.54,115.52,115.54,4648.0,81.0824,81.0964,81.0824,81.0964,4648.0
2018-01-24 10:25:00,115.53,115.54,115.51,115.52,12893.0,81.0894,81.0964,81.0754,81.0824,12893.0
2018-01-24 10:30:00,115.51,115.53,115.51,115.51,22116.0,81.0754,81.0894,81.0754,81.0754,22116.0
2018-01-24 10:35:00,115.51,115.52,115.51,115.52,19713.0,81.0754,81.0824,81.0754,81.0824,19713.0
2018-01-24 10:40:00,115.51,115.52,115.51,115.52,9017.0,81.0754,81.0824,81.0754,81.0824,9017.0
2018-01-24 10:45:00,115.51,115.52,115.5,115.51,16096.0,81.0754,81.0824,81.0683,81.0754,16096.0
2018-01-24 10:50:00,115.51,115.52,115.48,115.51,21775.0,81.0754,81.0824,81.0543,81.0754,21775.0
2018-01-24 10:55:00,115.51,115.51,115.49,115.51,20741.0,81.0754,81.0754,81.0613,81.0754,20741.0
2018-01-24 11:00:00,115.5,115.51,115.46,115.46,11823.0,81.0683,81.0754,81.0403,81.0403,11823.0
2018-01-24 11:05:00,115.46,115.48,115.46,115.47,24478.0,81.0403,81.0543,81.0403,81.0473,24478.0
2018-01-24 11:10:00,115.47,115.47,115.43,115.44,40710.0,81.0473,81.0473,81.0192,81.0262,40710.0
2018-01-24 11:15:00,115.45,115.47,115.43,115.45,25085.0,81.0333,81.0473,81.0192,81.0333,25085.0
2018-01-24 11:20:00,115.45,115.46,115.45,115.46,27997.0,81.0333,81.0403,81.0333,81.0403,27997.0
2018-01-24 11:25:00,115.48,115.49,115.46,115.48,28840.0,81.0543,81.0613,81.0403,81.0543,28840.0
2018-01-24 11:30:00,115.47,115.48,115.42,115.44,64969.0,81.0473,81.0543,81.0122,81.0262,64969.0
2018-01-24 11:35:00,115.44,115.46,115.42,115.46,45072.0,81.0262,81.0403,81.0122,81.0403,45072.0
2018-01-24 11:40:00,115.46,115.48,115.45,115.47,15182.0,81.0403,81.0543,81.0333,81.0473,15182.0
2018-01-24 11:45:00,115.46,115.47,115.44,115.44,16668.0,81.0403,81.0473,81.0262,81.0262,16668.0
2018-01-24 11:50:00,115.44,115.46,115.44,115.44,30675.0,81.0262,81.0403,81.0262,81.0262,30675.0
2018-01-24 11:55:00,115.44,115.45,115.43,115.44,5540.0,81.0262,81.0333,81.0192,81.0262,5540.0
2018-01-24 12:00:00,115.44,115.44,115.42,115.44,5817.0,81.0262,81.0262,81.0122,81.0262,5817.0
2018-01-24 12:05:00,115.44,115.44,115.43,115.43,2804.0,81.0262,81.0262,81.0192,81.0192,2804.0
2018-01-24 12:10:00,115.44,115.46,115.43,115.45,84869.0,81.0262,81.0403,81.0192,81.0333,84869.0
2018-01-24 12:15:00,115.45,115.45,115.43,115.44,72563.0,81.0333,81.0333,81.0192,81.0262,72563.0
2018-01-24 12:20:00,115.44,115.44,115.42,115.44,8102.0,81.0262,81.0262,81.0122,81.0262,8102.0
2018-01-24 12:25:00,115.44,115.44,115.43,115.43,36140.0,81.0262,81.0262,81.0192,81.0192,36140.0
2018-01-24 12:30:00,115.44,115.45,115.44,115.44,9017.0,81.0262,81.0333,81.0262,81.0262,9017.0
2018-01-24 12:35:00,115.45,115.46,115.43,115.45,90255.0,81.0333,81.0403,81.0192,81.0333,90255.0
2018-01-24 12:40:00,115.45,115.52,115.44,115.52,11603.0,81.0333,81.0824,81.0262,81.0824,11603.0
2018-01-24 12:45:00,115.52,115.52,115.48,115.49,9239.0,81.0824,81.0824,81.0543,81.0613,9239.0
2018-01-24 12:50:00,115.49,115.51,115.47,115.51,5227.0,81.0613,81.0754,81.0473,81.0754,5227.0
2018-01-24 12:55:00,115.5,115.51,115.49,115.51,3471.0,81.0683,81.0754,81.0613,81.0754,3471.0
2018-01-24 13:00:00,115.5,115.51,115.47,115.48,3881.0,81.0683,81.0754,81.0473,81.0543,3881.0
2018-01-24 13:05:00,115.49,115.51,115.48,115.51,84631.0,81.0613,81.0754,81.0543,81.0754,84631.0
2018-01-24 13:10:00,115.51,115.51,115.5,115.51,14566.0,81.0754,81.0754,81.0683,81.0754,14566.0
2018-01-24 13:15:00,115.51,115.52,115.5,115.52,25008.0,81.0754,81.0824,81.0683,81.0824,25008.0
2018-01-24 13:20:00,115.51,115.56,115.49,115.56,16437.0,81.0754,81.1105,81.0613,81.1105,16437.0
2018-01-24 13:25:00,115.56,115.58,115.54,115.56,105476.0,81.1105,81.1245,81.0964,81.1105,105476.0
2018-01-24 13:30:00,115.55,115.58,115.54,115.58,12667.0,81.1034,81.1245,81.0964,81.1245,12667.0
2018-01-24 13:35:00,115.59,115.59,115.55,115.56,6529.0,81.1315,81.1315,81.1034,81.1105,6529.0
2018-01-24 13:40:00,115.56,115.58,115.55,115.57,29713.0,81.1105,81.1245,81.1034,81.1175,29713.0
2018-01-24 13:45:00,115.57,115.62,115.56,115.59,53118.0,81.1175,81.1526,81.1105,81.1315,53118.0
2018-01-24 13:50:00,115.6,115.63,115.59,115.61,26373.0,81.1385,81.1596,81.1315,81.1456,26373.0
2018-01-24 13:55:00,115.6,115.6,115.56,115.58,8190.0,81.1385,81.1385,81.1105,81.1245,8190.0
2018-01-24 14:00:00,115.58,115.59,115.58,115.59,2145.0,81.1245,81.1315,81.1245,81.1315,2145.0
2018-01-24 14:05:00,115.59,115.59,115.58,115.59,21095.0,81.1315,81.1315,81.1245,81.1315,21095.0
2018-01-24 14:10:00,115.58,115.59,115.58,115.58,14328.0,81.1245,81.1315,81.1245,81.1245,14328.0
2018-01-24 14:15:00,115.58,115.61,115.58,115.61,34041.0,81.1245,81.1456,81.1245,81.1456,34041.0
2018-01-24 14:20:00,115.62,115.63,115.58,115.58,9218.0,81.1526,81.1596,81.1245,81.1245,9218.0
2018-01-24 14:25:00,115.59,115.61,115.58,115.61,4369.0,81.1315,81.1456,81.1245,81.1456,4369.0
2018-01-24 14:30:00,115.61,115.61,115.58,115.59,33834.0,81.1456,81.1456,81.1245,81.1315,33834.0
2018-01-24 14:35:00,115.58,115.6,115.58,115.6,4952.0,81.1245,81.1385,81.1245,81.1385,4952.0
2018-01-24 14:40:00,115.59,115.6,115.59,115.6,10530.0,81.1315,81.1385,81.1315,81.1385,10530.0
2018-01-24 14:45:00,115.6,115.63,115.6,115.61,31219.0,81.1385,81.1596,81.1385,81.1456,31219.0
2018-01-24 14:50:00,115.61,115.61,115.58,115.59,32166.0,81.1456,81.1456,81.1245,81.1315,32166.0
2018-01-24 14:55:00,115.59,115.62,115.58,115.59,14253.0,81.1315,81.1526,81.1245,81.1315,14253.0
2018-01-24 15:00:00,115.6,115.62,115.59,115.62,16573.0,81.1385,81.1526,81.1315,81.1526,16573.0
2018-01-24 15:05:00,115.61,115.62,115.6,115.62,8070.0,81.1456,81.1526,81.1385,81.1526,8070.0
2018-01-24 15:10:00,115.62,115.62,115.59,115.61,9822.0,81.1526,81.1526,81.1315,81.1456,9822.0
2018-01-24 15:15:00,115.61,115.62,115.6,115.62,10887.0,81.1456,81.1526,81.1385,81.1526,10887.0
2018-01-24 15:20:00,115.61,115.62,115.6,115.62,6968.0,81.1456,81.1526,81.1385,81.1526,6968.0
2018-01-24 15:25:00,115.62,115.63,115.6,115.63,23747.0,81.1526,81.1596,81.1385,81.1596,23747.0
2018-01-24 15:30:00,115.63,115.64,115.61,115.62,35011.0,81.1596,81.1666,81.1456,81.1526,35011.0
2018-01-24 15:35:00,115.62,115.63,115.6,115.63,12186.0,81.1526,81.1596,81.1385,81.1596,12186.0
2018-01-24 15:40:00,115.63,115.63,115.59,115.59,23708.0,81.1596,81.1596,81.1315,81.1315,23708.0
2018-01-24 15:45:00,115.6,115.62,115.59,115.6,12262.0,81.1385,81.1526,81.1315,81.1385,12262.0
2018-01-24 15:50:00,115.61,115.66,115.6,115.62,28883.0,81.1456,81.1806,81.1385,81.1526,28883.0
2018-01-24 15:55:00,115.63,115.64,115.6,115.6,42606.0,81.1596,81.1666,81.1385,81.1385,42606.0
2018-01-25 09:30:00,115.75,115.83,115.64,115.68,43410.0,81.2438,81.3,81.1666,81.1947,43410.0
2018-01-25 09:35:00,115.67,115.72,115.66,115.69,20334.0,81.1877,81.2228,81.1806,81.2017,20334.0
2018-01-25 09:40:00,115.69,115.7,115.68,115.68,7804.0,81.2017,81.2087,81.1947,81.1947,7804.0
2018-01-25 09:45:00,115.66,115.66,115.64,115.65,7312.0,81.1806,81.1806,81.1666,81.1736,7312.0
2018-01-25 09:50:00,115.65,115.65,115.6,115.6,11305.0,81.1736,81.1736,81.1385,81.1385,11305.0
2018-01-25 09:55:00,115.6,115.63,115.58,115.63,62745.0,81.1385,81.1596,81.1245,81.1596,62745.0
2018-01-25 10:00:00,115.59,115.65,115.59,115.65,16265.0,81.1315,81.1736,81.1315,81.1736,16265.0
2018-01-25 10:05:00,115.65,115.66,115.61,115.63,171611.0,81.1736,81.1806,81.1456,81.1596,171611.0
2018-01-25 10:10:00,115.63,115.63,115.6,115.63,53190.0,81.1596,81.1596,81.1385,81.1596,53190.0
2018-01-25 10:15:00,115.63,115.63,115.62,115.63,6958.0,81.1596,81.1596,81.1526,81.1596,6958.0
2018-01-25 10:20:00,115.63,115.64,115.62,115.64,29719.0,81.1596,81.1666,81.1526,81.1666,29719.0
2018-01-25 10:25:00,115.63,115.64,115.62,115.64,21686.0,81.1596,81.1666,81.1526,81.1666,21686.0
2018-01-25 10:30:00,115.64,115.68,115.63,115.68,6567.0,81.1666,81.1947,81.1596,81.1947,6567.0
2018-01-25 10:35:00,115.68,115.71,115.68,115.71,9747.0,81.1947,81.2157,81.1947,81.2157,9747.0
2018-01-25 10:40:00,115.71,115.71,115.7,115.71,4547.0,81.2157,81.2157,81.2087,81.2157,4547.0
2018-01-25 10:45:00,115.7,115.72,115.7,115.72,9768.0,81.2087,81.2228,81.2087,81.2228,9768.0
2018-01-25 10:50:00,115.73,115.74,115.69,115.73,29037.0,81.2298,81.2368,81.2017,81.2298,29037.0
2018-01-25 10:55:00,115.75,115.75,115.73,115.74,7889.0,81.2438,81.2438,81.2298,81.2368,7889.0
2018-01-25 11:00:00,115.75,115.75,115.7,115.7,68497.0,81.2438,81.2438,81.2087,81.2087,68497.0
2018-01-25 11:05:00,115.71,115.74,115.71,115.74,7721.0,81.2157,81.2368,81.2157,81.2368,7721.0
2018-01-25 11:10:00,115.74,115.75,115.74,115.75,10099.0,81.2368,81.2438,81.2368,81.2438,10099.0
2018-01-25 11:15:00,115.75,115.75,115.74,115.75,7407.0,81.2438,81.2438,81.2368,81.2438,7407.0
2018-01-25 11:20:00,115.76,115.76,115.75,115.76,67516.0,81.2508,81.2508,81.2438,81.2508,67516.0
2018-01-25 11:25:00,115.76,115.78,115.76,115.78,5454.0,81.2508,81.2649,81.2508,81.2649,5454.0
2018-01-25 11:30:00,115.78,115.78,115.74,115.75,7615.0,81.2649,81.2649,81.2368,81.2438,7615.0
2018-01-25 11:35:00,115.75,115.8,115.75,115.8,10486.0,81.2438,81.2789,81.2438,81.2789,10486.0
2018-01-25 11:40:00,115.79,115.79,115.75,115.76,15085.0,81.2719,81.2719,81.2438,81.2508,15085.0
2018-01-25 11:45:00,115.76,115.81,115.75,115.81,29244.0,81.2508,81.2859,81.2438,81.2859,29244.0
2018-01-25 11:50:00,115.8,115.81,115.8,115.81,7410.0,81.2789,81.2859,81.2789,81.2859,7410.0
2018-01-25 11:55:00,115.81,115.81,115.8,115.8,4784.0,81.2859,81.2859,81.2789,81.2789,4784.0
2018-01-25 12:00:00,115.81,115.82,115.8,115.82,11015.0,81.2859,81.293,81.2789,81.293,11015.0
2018-01-25 12:05:00,115.82,115.83,115.81,115.83,16211.0,81.293,81.3,81.2859,81.3,16211.0
2018-01-25 12:10:00,115.84,115.84,115.83,115.84,5919.0,81.307,81.307,81.3,81.307,5919.0
2018-01-25 12:15:00,115.83,115.83,115.79,115.81,15833.0,81.3,81.3,81.2719,81.2859,15833.0
2018-01-25 12:20:00,115.82,115.82,115.78,115.81,7458.0,81.293,81.293,81.2649,81.2859,7458.0
2018-01-25 12:25:00,115.8,115.84,115.8,115.84,4934.0,81.2789,81.307,81.2789,81.307,4934.0
2018-01-25 12:30:00,115.84,115.84,115.83,115.83,6071.0,81.307,81.307,81.3,81.3,6071.0
2018-01-25 12:35:00,115.82,115.82,115.8,115.81,8013.0,81.293,81.293,81.2789,81.2859,8013.0
2018-01-25 12:40:00,115.82,115.82,115.8,115.81,6082.0,81.293,81.293,81.2789,81.2859,6082.0
2018-01-25 12:45:00,115.81,115.83,115.8,115.81,23127.0,81.2859,81.3,81.2789,81.2859,23127.0
2018-01-25 12:50:00,115.8,115.81,115.79,115.8,18492.0,81.2789,81.2859,81.2719,81.2789,18492.0
2018-01-25 12:55:00,115.81,115.82,115.79,115.8,26945.0,81.2859,81.293,81.2719,81.2789,26945.0
2018-01-25 13:00:00,115.8,115.84,115.79,115.84,5583.0,81.2789,81.307,81.2719,81.307,5583.0
2018-01-25 13:05:00,115.83,115.85,115.82,115.85,13574.0,81.3,81.314,81.293,81.314,13574.0
2018-01-25 13:10:00,115.85,115.86,115.82,115.83,35897.0,81.314,81.321,81.293,81.3,35897.0
2018-01-25 13:15:00,115.84,115.84,115.83,115.84,6437.0,81.307,81.307,81.3,81.307,6437.0
2018-01-25 13:20:00,115.83,115.86,115.83,115.84,7278.0,81.3,81.321,81.3,81.307,7278.0
2018-01-25 13:25:00,115.84,115.85,115.82,115.83,8603.0,81.307,81.314,81.293,81.3,8603.0
2018-01-25 13:30:00,115.83,115.87,115.82,115.86,22906.0,81.3,81.328,81.293,81.321,22906.0
2018-01-25 13:35:00,115.85,115.87,115.84,115.87,103879.0,81.314,81.328,81.307,81.328,103879.0
2018-01-25 13:40:00,115.86,115.87,115.86,115.87,7768.0,81.321,81.328,81.321,81.328,7768.0
2018-01-25 13:45:00,115.86,115.87,115.84,115.85,25550.0,81.321,81.328,81.307,81.314,25550.0
2018-01-25 13:50:00,115.85,115.87,115.85,115.87,11002.0,81.314,81.328,81.314,81.328,11002.0
2018-01-25 13:55:00,115.87,115.87,115.85,115.85,3037.0,81.328,81.328,81.314,81.314,3037.0
2018-01-25 14:00:00,115.86,115.87,115.82,115.83,40485.0,81.321,81.328,81.293,81.3,40485.0
2018-01-25 14:05:00,115.82,115.85,115.8,115.84,74538.0,81.293,81.314,81.2789,81.307,74538.0
2018-01-25 14:10:00,115.84,115.86,115.82,115.83,82166.0,81.307,81.321,81.293,81.3,82166.0
2018-01-25 14:15:00,115.84,115.84,115.81,115.83,20333.0,81.307,81.307,81.2859,81.3,20333.0
2018-01-25 14:20:00,115.83,115.83,115.78,115.79,6040.0,81.3,81.3,81.2649,81.2719,6040.0
2018-01-25 14:25:00,115.8,115.82,115.78,115.79,5242.0,81.2789,81.293,81.2649,81.2719,5242.0
2018-01-25 14:30:00,115.79,115.8,115.76,115.76,11658.0,81.2719,81.2789,81.2508,81.2508,11658.0
2018-01-25 14:35:00,115.76,115.78,115.75,115.76,26439.0,81.2508,81.2649,81.2438,81.2508,26439.0
2018-01-25 14:40:00,115.76,115.78,115.74,115.77,10539.0,81.2508,81.2649,81.2368,81.2579,10539.0
2018-01-25 14:45:00,115.77,115.78,115.73,115.77,17274.0,81.2579,81.2649,81.2298,81.2579,17274.0
2018-01-25 14:50:00,115.77,115.8,115.76,115.78,37285.0,81.2579,81.2789,81.2508,81.2649,37285.0
2018-01-25 14:55:00,115.79,115.82,115.78,115.81,5739.0,81.2719,81.293,81.2649,81.2859,5739.0
2018-01-25 15:00:00,115.82,115.83,115.78,115.8,12765.0,81.293,81.3,81.2649,81.2789,12765.0
2018-01-25 15:05:00,115.79,115.83,115.78,115.83,9643.0,81.2719,81.3,81.2649,81.3,9643.0
2018-01-25 15:10:00,115.82,115.82,115.78,115.81,19528.0,81.293,81.293,81.2649,81.2859,19528.0
2018-01-25 15:15:00,115.81,115.85,115.81,115.84,15885.0,81.2859,81.314,81.2859,81.307,15885.0
2018-01-25 15:20:00,115.84,115.85,115.83,115.85,7117.0,81.307,81.314,81.3,81.314,7117.0
2018-01-25 15:25:00,115.84,115.85,115.81,115.82,10279.0,81.307,81.314,81.2859,81.293,10279.0
2018-01-25 15:30:00,115.82,115.82,115.76,115.77,25704.0,81.293,81.293,81.2508,81.2579,25704.0
2018-01-25 15:35:00,115.77,115.8,115.76,115.8,17329.0,81.2579,81.2789,81.2508,81.2789,17329.0
2018-01-25 15:40:00,115.8,115.8,115.77,115.8,12312.0,81.2789,81.2789,81.2579,81.2789,12312.0
2018-01-25 15:45:00,115.8,115.8,115.77,115.78,30372.0,81.2789,81.2789,81.2579,81.2649,30372.0
2018-01-25 15:50:00,115.78,115.8,115.77,115.8,32220.0,81.2649,81.2789,81.2579,81.2789,32220.0
2018-01-25 15:55:00,115.8,115.8,115.78,115.8,71758.0,81.2789,81.2789,81.2649,81.2789,71758.0
2018-01-26 09:30:00,115.99,116.04,115.85,115.9,71264.0,81.4123,81.4474,81.314,81.3491,71264.0
2018-01-26 09:35:00,115.89,115.9,115.85,115.89,55430.0,81.3421,81.3491,81.314,81.3421,55430.0
2018-01-26 09:40:00,115.89,115.9,115.88,115.89,9164.0,81.3421,81.3491,81.3351,81.3421,9164.0
2018-01-26 09:45:00,115.89,115.9,115.86,115.87,14805.0,81.3421,81.3491,81.321,81.328,14805.0
2018-01-26 09:50:00,115.89,115.9,115.86,115.9,11352.0,81.3421,81.3491,81.321,81.3491,11352.0
2018-01-26 09:55:00,115.9,115.9,115.89,115.9,15960.0,81.3491,81.3491,81.3421,81.3491,15960.0
2018-01-26 10:00:00,115.9,115.9,115.87,115.88,31272.0,81.3491,81.3491,81.328,81.3351,31272.0
2018-01-26 10:05:00,115.88,115.91,115.88,115.9,21758.0,81.3351,81.3561,81.3351,81.3491,21758.0
2018-01-26 10:10:00,115.9,115.91,115.86,115.86,25888.0,81.3491,81.3561,81.321,81.321,25888.0
2018-01-26 10:15:00,115.87,115.88,115.85,115.87,8709.0,81.328,81.3351,81.314,81.328,8709.0
2018-01-26 10:20:00,115.87,115.88,115.83,115.87,25249.0,81.328,81.3351,81.3,81.328,25249.0
2018-01-26 10:25:00,115.87,115.89,115.87,115.88,4757.0,81.328,81.3421,81.328,81.3351,4757.0
2018-01-26 10:30:00,115.88,115.89,115.83,115.84,24312.0,81.3351,81.3421,81.3,81.307,24312.0
2018-01-26 10:35:00,115.85,115.91,115.84,115.91,3913.0,81.314,81.3561,81.307,81.3561,3913.0
2018-01-26 10:40:00,115.91,115.95,115.89,115.94,14783.0,81.3561,81.3842,81.3421,81.3772,14783.0
2018-01-26 10:45:00,115.93,115.93,115.91,115.92,18345.0,81.3702,81.3702,81.3561,81.3631,18345.0
2018-01-26 10:50:00,115.93,115.96,115.91,115.91,15957.0,81.3702,81.3912,81.3561,81.3561,15957.0
2018-01-26 10:55:00,115.91,115.91,115.89,115.9,8968.0,81.3561,81.3561,81.3421,81.3491,8968.0
2018-01-26 11:00:00,115.91,115.92,115.85,115.86,11013.0,81.3561,81.3631,81.314,81.321,11013.0
2018-01-26 11:05:00,115.88,115.88,115.84,115.86,31974.0,81.3351,81.3351,81.307,81.321,31974.0
2018-01-26 11:10:00,115.87,115.91,115.86,115.9,7772.0,81.328,81.3561,81.321,81.3491,7772.0
2018-01-26 11:15:00,115.9,115.91,115.87,115.88,15599.0,81.3491,81.3561,81.328,81.3351,15599.0
2018-01-26 11:20:00,115.89,115.91,115.87,115.9,22591.0,81.3421,81.3561,81.328,81.3491,22591.0
2018-01-26 11:25:00,115.9,115.91,115.87,115.9,17010.0,81.3491,81.3561,81.328,81.3491,17010.0
2018-01-26 11:30:00,115.91,115.92,115.9,115.91,9500.0,81.3561,81.3631,81.3491,81.3561,9500.0
2018-01-26 11:35:00,115.91,115.91,115.86,115.88,33618.0,81.3561,81.3561,81.321,81.3351,33618.0
2018-01-26 11:40:00,115.89,115.9,115.86,115.89,6305.0,81.3421,81.3491,81.321,81.3421,6305.0
2018-01-26 11:45:00,115.9,115.9,115.84,115.85,14109.0,81.3491,81.3491,81.307,81.314,14109.0
2018-01-26 11:50:00,115.84,115.85,115.8,115.8,111086.0,81.307,81.314,81.2789,81.2789,111086.0
2018-01-26 11:55:00,115.8,115.81,115.78,115.79,15438.0,81.2789,81.2859,81.2649,81.2719,15438.0
2018-01-26 12:00:00,115.8,115.81,115.79,115.79,29066.0,81.2789,81.2859,81.2719,81.2719,29066.0
2018-01-26 12:05:00,115.79,115.81,115.79,115.8,21365.0,81.2719,81.2859,81.2719,81.2789,21365.0
2018-01-26 12:10:00,115.8,115.8,115.78,115.79,21556.0,81.2789,81.2789,81.2649,81.2719,21556.0
2018-01-26 12:15:00,115.8,115.85,115.8,115.84,15385.0,81.2789,81.314,81.2789,81.307,15385.0
2018-01-26 12:20:00,115.84,115.87,115.83,115.85,27169.0,81.307,81.328,81.3,81.314,27169.0
2018-01-26 12:25:00,115.84,115.87,115.84,115.85,5060.0,81.307,81.328,81.307,81.314,5060.0
2018-01-26 12:30:00,115.84,115.87,115.84,115.86,37931.0,81.307,81.328,81.307,81.321,37931.0
2018-01-26 12:35:00,115.86,115.86,115.83,115.83,8508.0,81.321,81.321,81.3,81.3,8508.0
2018-01-26 12:40:00,115.83,115.83,115.8,115.82,5688.0,81.3,81.3,81.2789,81.293,5688.0
2018-01-26 12:45:00,115.82,115.86,115.82,115.85,10818.0,81.293,81.321,81.293,81.314,10818.0
2018-01-26 12:50:00,115.84,115.88,115.84,115.88,32741.0,81.307,81.3351,81.307,81.3351,32741.0
2018-01-26 12:55:00,115.88,115.89,115.86,115.86,49703.0,81.3351,81.3421,81.321,81.321,49703.0
2018-01-26 13:00:00,115.86,115.87,115.86,115.87,9205.0,81.321,81.328,81.321,81.328,9205.0
2018-01-26 13:05:00,115.86,115.87,115.86,115.87,22712.0,81.321,81.328,81.321,81.328,22712.0
2018-01-26 13:10:00,115.87,115.9,115.86,115.9,43203.0,81.328,81.3491,81.321,81.3491,43203.0
2018-01-26 13:15:00,115.89,115.91,115.89,115.91,17732.0,81.3421,81.3561,81.3421,81.3561,17732.0
2018-01-26 13:20:00,115.91,115.91,115.9,115.91,9993.0,81.3561,81.3561,81.3491,81.3561,9993.0
2018-01-26 13:25:00,115.91,115.95,115.9,115.95,17122.0,81.3561,81.3842,81.3491,81.3842,17122.0
2018-01-26 13:30:00,115.95,115.95,115.94,115.95,12035.0,81.3842,81.3842,81.3772,81.3842,12035.0
2018-01-26 13:35:00,115.95,115.95,115.9,115.92,45696.0,81.3842,81.3842,81.3491,81.3631,45696.0
2018-01-26 13:40:00,115.92,115.95,115.91,115.95,5842.0,81.3631,81.3842,81.3561,81.3842,5842.0
2018-01-26 13:45:00,115.95,115.97,115.94,115.95,9075.0,81.3842,81.3982,81.3772,81.3842,9075.0
2018-01-26 13:50:00,115.96,115.97,115.95,115.96,20649.0,81.3912,81.3982,81.3842,81.3912,20649.0
2018-01-26 13:55:00,115.97,115.98,115.96,115.98,9376.0,81.3982,81.4053,81.3912,81.4053,9376.0
2018-01-26 14:00:00,115.97,115.98,115.95,115.96,179847.0,81.3982,81.4053,81.3842,81.3912,179847.0
2018-01-26 14:05:00,115.96,115.98,115.96,115.98,9682.0,81.3912,81.4053,81.3912,81.4053,9682.0
2018-01-26 14:10:00,115.98,115.98,115.97,115.98,3805.0,81.4053,81.4053,81.3982,81.4053,3805.0
2018-01-26 14:15:00,115.98,116.01,115.97,115.98,25703.0,81.4053,81.4263,81.3982,81.4053,25703.0
2018-01-26 14:20:00,115.98,116.01,115.95,115.97,27134.0,81.4053,81.4263,81.3842,81.3982,27134.0
2018-01-26 14:25:00,115.97,116.0,115.93,115.93,153393.0,81.3982,81.4193,81.3702,81.3702,153393.0
2018-01-26 14:30:00,115.94,115.94,115.91,115.93,53607.0,81.3772,81.3772,81.3561,81.3702,53607.0
2018-01-26 14:35:00,115.93,115.97,115.9,115.97,19057.0,81.3702,81.3982,81.3491,81.3982,19057.0
2018-01-26 14:40:00,115.97,115.99,115.96,115.98,13234.0,81.3982,81.4123,81.3912,81.4053,13234.0
2018-01-26 14:45:00,115.99,115.99,115.95,115.97,14450.0,81.4123,81.4123,81.3842,81.3982,14450.0
2018-01-26 14:50:00,115.97,115.97,115.92,115.95,5109.0,81.3982,81.3982,81.3631,81.3842,5109.0
2018-01-26 14:55:00,115.96,115.98,115.94,115.97,9068.0,81.3912,81.4053,81.3772,81.3982,9068.0
2018-01-26 15:00:00,115.97,115.98,115.96,115.97,3125.0,81.3982,81.4053,81.3912,81.3982,3125.0
2018-01-26 15:05:00,115.97,115.97,115.96,115.97,3842.0,81.3982,81.3982,81.3912,81.3982,3842.0
2018-01-26 15:10:00,115.97,115.98,115.96,115.98,4061.0,81.3982,81.4053,81.3912,81.4053,4061.0
2018-01-26 15:15:00,115.98,115.98,115.97,115.98,23790.0,81.4053,81.4053,81.3982,81.4053,23790.0
2018-01-26 15:20:00,115.97,115.98,115.97,115.98,9102.0,81.3982,81.4053,81.3982,81.4053,9102.0
2018-01-26 15:25:00,115.98,115.99,115.97,115.98,57308.0,81.4053,81.4123,81.3982,81.4053,57308.0
2018-01-26 15:30:00,115.98,115.98,115.97,115.97,9733.0,81.4053,81.4053,81.3982,81.3982,9733.0
2018-01-26 15:35:00,115.98,115.98,115.97,115.98,12633.0,81.4053,81.4053,81.3982,81.4053,12633.0
2018-01-26 15:40:00,115.98,116.01,115.97,116.01,16554.0,81.4053,81.4263,81.3982,81.4263,16554.0
2018-01-26 15:45:00,116.01,116.01,115.98,115.98,9476.0,81.4263,81.4263,81.4053,81.4053,9476.0
2018-01-26 15:50:00,115.99,116.01,115.98,116.01,24010.0,81.4123,81.4263,81.4053,81.4263,24010.0
2018-01-26 15:55:00,116.01,116.03,116.0,116.02,74708.0,81.4263,81.4403,81.4193,81.4333,74708.0
2018-01-29 09:30:00,115.49,115.57,115.4,115.49,37199.0,81.0613,81.1175,80.9982,81.0613,37199.0
2018-01-29 09:35:00,115.48,115.51,115.46,115.51,268824.0,81.0543,81.0754,81.0403,81.0754,268824.0
2018-01-29 09:40:00,115.51,115.53,115.51,115.51,18050.0,81.0754,81.0894,81.0754,81.0754,18050.0
2018-01-29 09:45:00,115.52,115.54,115.51,115.54,84728.0,81.0824,81.0964,81.0754,81.0964,84728.0
2018-01-29 09:50:00,115.54,115.55,115.52,115.55,22667.0,81.0964,81.1034,81.0824,81.1034,22667.0
2018-01-29 09:55:00,115.54,115.55,115.53,115.55,22637.0,81.0964,81.1034,81.0894,81.1034,22637.0
2018-01-29 10:00:00,115.54,115.54,115.5,115.51,54172.0,81.0964,81.0964,81.0683,81.0754,54172.0
2018-01-29 10:05:00,115.52,115.53,115.49,115.51,40152.0,81.0824,81.0894,81.0613,81.0754,40152.0
2018-01-29 10:10:00,115.5,115.51,115.47,115.47,20402.0,81.0683,81.0754,81.0473,81.0473,20402.0
2018-01-29 10:15:00,115.47,115.49,115.47,115.48,14140.0,81.0473,81.0613,81.0473,81.0543,14140.0
2018-01-29 10:20:00,115.48,115.5,115.47,115.47,25265.0,81.0543,81.0683,81.0473,81.0473,25265.0
2018-01-29 10:25:00,115.46,115.47,115.46,115.47,1000.0,81.0403,81.0473,81.0403,81.0473,1000.0
2018-01-29 10:30:00,115.47,115.47,115.43,115.45,158197.0,81.0473,81.0473,81.0192,81.0333,158197.0
2018-01-29 10:35:00,115.45,115.45,115.43,115.45,47519.0,81.0333,81.0333,81.0192,81.0333,47519.0
2018-01-29 10:40:00,115.45,115.46,115.42,115.42,14645.0,81.0333,81.0403,81.0122,81.0122,14645.0
2018-01-29 10:45:00,115.42,115.42,115.4,115.41,26637.0,81.0122,81.0122,80.9982,81.0052,26637.0
2018-01-29 10:50:00,115.41,115.44,115.39,115.43,44745.0,81.0052,81.0262,80.9911,81.0192,44745.0
2018-01-29 10:55:00,115.44,115.44,115.43,115.44,3146.0,81.0262,81.0262,81.0192,81.0262,3146.0
2018-01-29 11:00:00,115.44,115.45,115.41,115.43,193494.0,81.0262,81.0333,81.0052,81.0192,193494.0
2018-01-29 11:05:00,115.44,115.44,115.39,115.39,27386.0,81.0262,81.0262,80.9911,80.9911,27386.0
2018-01-29 11:10:00,115.39,115.4,115.38,115.39,9700.0,80.9911,80.9982,80.9841,80.9911,9700.0
2018-01-29 11:15:00,115.39,115.42,115.38,115.39,28038.0,80.9911,81.0122,80.9841,80.9911,28038.0
2018-01-29 11:20:00,115.39,115.44,115.38,115.41,18974.0,80.9911,81.0262,80.9841,81.0052,18974.0
2018-01-29 11:25:00,115.4,115.41,115.38,115.41,9581.0,80.9982,81.0052,80.9841,81.0052,9581.0
2018-01-29 11:30:00,115.41,115.41,115.39,115.39,6360.0,81.0052,81.0052,80.9911,80.9911,6360.0
2018-01-29 11:35:00,115.39,115.4,115.38,115.39,25827.0,80.9911,80.9982,80.9841,80.9911,25827.0
2018-01-29 11:40:00,115.39,115.4,115.38,115.38,18023.0,80.9911,80.9982,80.9841,80.9841,18023.0
2018-01-29 11:45:00,115.39,115.4,115.38,115.4,31479.0,80.9911,80.9982,80.9841,80.9982,31479.0
2018-01-29 11:50:00,115.39,115.4,115.39,115.4,4610.0,80.9911,80.9982,80.9911,80.9982,4610.0
2018-01-29 11:55:00,115.4,115.4,115.39,115.4,4739.0,80.9982,80.9982,80.9911,80.9982,4739.0
2018-01-29 12:00:00,115.39,115.4,115.38,115.39,9142.0,80.9911,80.9982,80.9841,80.9911,9142.0
2018-01-29 12:05:00,115.39,115.41,115.39,115.4,23690.0,80.9911,81.0052,80.9911,80.9982,23690.0
2018-01-29 12:10:00,115.41,115.41,115.39,115.41,38951.0,81.0052,81.0052,80.9911,81.0052,38951.0
2018-01-29 12:15:00,115.41,115.42,115.4,115.42,32064.0,81.0052,81.0122,80.9982,81.0122,32064.0
2018-01-29 12:20:00,115.42,115.42,115.41,115.41,28839.0,81.0122,81.0122,81.0052,81.0052,28839.0
2018-01-29 12:25:00,115.42,115.42,115.4,115.41,46691.0,81.0122,81.0122,80.9982,81.0052,46691.0
2018-01-29 12:30:00,115.41,115.41,115.39,115.41,19668.0,81.0052,81.0052,80.9911,81.0052,19668.0
2018-01-29 12:35:00,115.41,115.41,115.39,115.4,22510.0,81.0052,81.0052,80.9911,80.9982,22510.0
2018-01-29 12:40:00,115.4,115.4,115.39,115.4,15045.0,80.9982,80.9982,80.9911,80.9982,15045.0
2018-01-29 12:45:00,115.4,115.42,115.39,115.4,64402.0,80.9982,81.0122,80.9911,80.9982,64402.0
2018-01-29 12:50:00,115.41,115.42,115.39,115.41,23062.0,81.0052,81.0122,80.9911,81.0052,23062.0
2018-01-29 12:55:00,115.4,115.4,115.39,115.39,3400.0,80.9982,80.9982,80.9911,80.9911,3400.0
2018-01-29 13:00:00,115.4,115.42,115.39,115.41,18720.0,80.9982,81.0122,80.9911,81.0052,18720.0
2018-01-29 13:05:00,115.42,115.43,115.4,115.42,23997.0,81.0122,81.0192,80.9982,81.0122,23997.0
2018-01-29 13:10:00,115.43,115.44,115.42,115.43,20613.0,81.0192,81.0262,81.0122,81.0192,20613.0
2018-01-29 13:15:00,115.44,115.46,115.42,115.42,34467.0,81.0262,81.0403,81.0122,81.0122,34467.0
2018-01-29 13:20:00,115.42,115.43,115.4,115.41,5927.0,81.0122,81.0192,80.9982,81.0052,5927.0
2018-01-29 13:25:00,115.41,115.41,115.4,115.4,6168.0,81.0052,81.0052,80.9982,80.9982,6168.0
2018-01-29 13:30:00,115.4,115.45,115.4,115.44,37606.0,80.9982,81.0333,80.9982,81.0262,37606.0
2018-01-29 13:35:00,115.45,115.46,115.44,115.45,25006.0,81.0333,81.0403,81.0262,81.0333,25006.0
2018-01-29 13:40:00,115.46,115.47,115.42,115.44,116391.0,81.0403,81.0473,81.0122,81.0262,116391.0
2018-01-29 13:45:00,115.44,115.45,115.41,115.41,14396.0,81.0262,81.0333,81.0052,81.0052,14396.0
2018-01-29 13:50:00,115.42,115.43,115.41,115.41,23240.0,81.0122,81.0192,81.0052,81.0052,23240.0
2018-01-29 13:55:00,115.41,115.43,115.41,115.42,10850.0,81.0052,81.0192,81.0052,81.0122,10850.0
2018-01-29 14:00:00,115.42,115.43,115.41,115.41,61302.0,81.0122,81.0192,81.0052,81.0052,61302.0
2018-01-29 14:05:00,115.41,115.43,115.4,115.42,15404.0,81.0052,81.0192,80.9982,81.0122,15404.0
2018-01-29 14:10:00,115.42,115.44,115.41,115.44,16518.0,81.0122,81.0262,81.0052,81.0262,16518.0
2018-01-29 14:15:00,115.44,115.45,115.41,115.42,23426.0,81.0262,81.0333,81.0052,81.0122,23426.0
2018-01-29 14:20:00,115.42,115.42,115.41,115.42,5104.0,81.0122,81.0122,81.0052,81.0122,5104.0
2018-01-29 14:25:00,115.42,115.42,115.4,115.41,8495.0,81.0122,81.0122,80.9982,81.0052,8495.0
2018-01-29 14:30:00,115.41,115.46,115.4,115.44,112901.0,81.0052,81.0403,80.9982,81.0262,112901.0
2018-01-29 14:35:00,115.44,115.44,115.42,115.43,27852.0,81.0262,81.0262,81.0122,81.0192,27852.0
2018-01-29 14:40:00,115.43,115.43,115.42,115.43,9767.0,81.0192,81.0192,81.0122,81.0192,9767.0
2018-01-29 14:45:00,115.43,115.43,115.42,115.43,7106.0,81.0192,81.0192,81.0122,81.0192,7106.0
2018-01-29 14:50:00,115.43,115.46,115.41,115.46,26403.0,81.0192,81.0403,81.0052,81.0403,26403.0
2018-01-29 14:55:00,115.46,115.46,115.43,115.43,9191.0,81.0403,81.0403,81.0192,81.0192,9191.0
2018-01-29 15:00:00,115.43,115.45,115.42,115.44,15970.0,81.0192,81.0333,81.0122,81.0262,15970.0
2018-01-29 15:05:00,115.44,115.45,115.42,115.43,38591.0,81.0262,81.0333,81.0122,81.0192,38591.0
2018-01-29 15:10:00,115.44,115.45,115.42,115.44,7948.0,81.0262,81.0333,81.0122,81.0262,7948.0
2018-01-29 15:15:00,115.44,115.44,115.42,115.43,22269.0,81.0262,81.0262,81.0122,81.0192,22269.0
2018-01-29 15:20:00,115.43,115.47,115.42,115.44,58381.0,81.0192,81.0473,81.0122,81.0262,58381.0
2018-01-29 15:25:00,115.44,115.45,115.43,115.45,19101.0,81.0262,81.0333,81.0192,81.0333,19101.0
2018-01-29 15:30:00,115.45,115.45,115.44,115.45,20837.0,81.0333,81.0333,81.0262,81.0333,20837.0
2018-01-29 15:35:00,115.45,115.45,115.43,115.45,23684.0,81.0333,81.0333,81.0192,81.0333,23684.0
2018-01-29 15:40:00,115.45,115.46,115.43,115.44,49348.0,81.0333,81.0403,81.0192,81.0262,49348.0
2018-01-29 15:45:00,115.45,115.45,115.42,115.43,50188.0,81.0333,81.0333,81.0122,81.0192,50188.0
2018-01-29 15:50:00,115.43,115.44,115.37,115.41,95069.0,81.0192,81.0262,80.9771,81.0052,95069.0
2018-01-29 15:55:00,115.4,115.42,115.4,115.41,113259.0,80.9982,81.0122,80.9982,81.0052,113259.0
2018-01-30 09:30:00,115.37,115.38,115.32,115.33,61461.0,80.9771,80.9841,80.942,80.949,61461.0
2018-01-30 09:35:00,115.35,115.35,115.28,115.29,33411.0,80.9631,80.9631,80.9139,80.9209,33411.0
2018-01-30 09:40:00,115.3,115.3,115.22,115.24,34093.0,80.928,80.928,80.8718,80.8859,34093.0
2018-01-30 09:45:00,115.23,115.25,115.22,115.25,170624.0,80.8788,80.8929,80.8718,80.8929,170624.0
2018-01-30 09:50:00,115.25,115.27,115.24,115.25,59856.0,80.8929,80.9069,80.8859,80.8929,59856.0
2018-01-30 09:55:00,115.24,115.25,115.23,115.25,35468.0,80.8859,80.8929,80.8788,80.8929,35468.0
2018-01-30 10:00:00,115.23,115.25,115.22,115.24,39035.0,80.8788,80.8929,80.8718,80.8859,39035.0
2018-01-30 10:05:00,115.25,115.26,115.23,115.25,50229.0,80.8929,80.8999,80.8788,80.8929,50229.0
2018-01-30 10:10:00,115.25,115.27,115.23,115.27,13976.0,80.8929,80.9069,80.8788,80.9069,13976.0
2018-01-30 10:15:00,115.27,115.3,115.26,115.3,41021.0,80.9069,80.928,80.8999,80.928,41021.0
2018-01-30 10:20:00,115.29,115.32,115.26,115.27,29807.0,80.9209,80.942,80.8999,80.9069,29807.0
2018-01-30 10:25:00,115.26,115.27,115.25,115.26,25937.0,80.8999,80.9069,80.8929,80.8999,25937.0
2018-01-30 10:30:00,115.27,115.3,115.26,115.29,29508.0,80.9069,80.928,80.8999,80.9209,29508.0
2018-01-30 10:35:00,115.29,115.29,115.27,115.28,3700.0,80.9209,80.9209,80.9069,80.9139,3700.0
2018-01-30 10:40:00,115.27,115.32,115.26,115.32,48599.0,80.9069,80.942,80.8999,80.942,48599.0
2018-01-30 10:45:00,115.31,115.31,115.28,115.28,9393.0,80.935,80.935,80.9139,80.9139,9393.0
2018-01-30 10:50:00,115.29,115.3,115.28,115.3,9971.0,80.9209,80.928,80.9139,80.928,9971.0
2018-01-30 10:55:00,115.3,115.31,115.28,115.29,24676.0,80.928,80.935,80.9139,80.9209,24676.0
2018-01-30 11:00:00,115.28,115.29,115.26,115.29,13186.0,80.9139,80.9209,80.8999,80.9209,13186.0
2018-01-30 11:05:00,115.28,115.29,115.28,115.29,11179.0,80.9139,80.9209,80.9139,80.9209,11179.0
2018-01-30 11:10:00,115.28,115.29,115.27,115.28,8178.0,80.9139,80.9209,80.9069,80.9139,8178.0
2018-01-30 11:15:00,115.29,115.29,115.28,115.28,10006.0,80.9209,80.9209,80.9139,80.9139,10006.0
2018-01-30 11:20:00,115.28,115.28,115.26,115.26,12883.0,80.9139,80.9139,80.8999,80.8999,12883.0
2018-01-30 11:25:00,115.27,115.28,115.26,115.27,13022.0,80.9069,80.9139,80.8999,80.9069,13022.0
2018-01-30 11:30:00,115.27,115.28,115.26,115.26,23369.0,80.9069,80.9139,80.8999,80.8999,23369.0
2018-01-30 11:35:00,115.26,115.3,115.26,115.29,11519.0,80.8999,80.928,80.8999,80.9209,11519.0
2018-01-30 11:40:00,115.3,115.3,115.29,115.29,8278.0,80.928,80.928,80.9209,80.9209,8278.0
2018-01-30 11:45:00,115.3,115.3,115.26,115.27,11932.0,80.928,80.928,80.8999,80.9069,11932.0
2018-01-30 11:50:00,115.26,115.27,115.26,115.27,6319.0,80.8999,80.9069,80.8999,80.9069,6319.0
2018-01-30 11:55:00,115.27,115.28,115.25,115.26,29245.0,80.9069,80.9139,80.8929,80.8999,29245.0
2018-01-30 12:00:00,115.26,115.28,115.25,115.25,15826.0,80.8999,80.9139,80.8929,80.8929,15826.0
2018-01-30 12:05:00,115.25,115.26,115.24,115.26,6434.0,80.8929,80.8999,80.8859,80.8999,6434.0
2018-01-30 12:10:00,115.25,115.26,115.25,115.26,6627.0,80.8929,80.8999,80.8929,80.8999,6627.0
2018-01-30 12:15:00,115.26,115.26,115.25,115.25,3943.0,80.8999,80.8999,80.8929,80.8929,3943.0
2018-01-30 12:20:00,115.26,115.26,115.25,115.26,7187.0,80.8999,80.8999,80.8929,80.8999,7187.0
2018-01-30 12:25:00,115.26,115.26,115.24,115.25,24673.0,80.8999,80.8999,80.8859,80.8929,24673.0
2018-01-30 12:30:00,115.25,115.26,115.23,115.24,18952.0,80.8929,80.8999,80.8788,80.8859,18952.0
2018-01-30 12:35:00,115.25,115.25,115.23,115.24,13566.0,80.8929,80.8929,80.8788,80.8859,13566.0
2018-01-30 12:40:00,115.24,115.25,115.23,115.24,14022.0,80.8859,80.8929,80.8788,80.8859,14022.0
2018-01-30 12:45:00,115.24,115.25,115.22,115.23,36487.0,80.8859,80.8929,80.8718,80.8788,36487.0
2018-01-30 12:50:00,115.23,115.24,115.22,115.22,4020.0,80.8788,80.8859,80.8718,80.8718,4020.0
2018-01-30 12:55:00,115.22,115.23,115.21,115.22,22464.0,80.8718,80.8788,80.8648,80.8718,22464.0
2018-01-30 13:00:00,115.22,115.22,115.2,115.2,19227.0,80.8718,80.8718,80.8578,80.8578,19227.0
2018-01-30 13:05:00,115.2,115.21,115.17,115.17,48805.0,80.8578,80.8648,80.8367,80.8367,48805.0
2018-01-30 13:10:00,115.17,115.18,115.16,115.16,34579.0,80.8367,80.8437,80.8297,80.8297,34579.0
2018-01-30 13:15:00,115.17,115.17,115.15,115.16,12915.0,80.8367,80.8367,80.8227,80.8297,12915.0
2018-01-30 13:20:00,115.16,115.17,115.16,115.16,10973.0,80.8297,80.8367,80.8297,80.8297,10973.0
2018-01-30 13:25:00,115.16,115.19,115.16,115.17,16295.0,80.8297,80.8508,80.8297,80.8367,16295.0
2018-01-30 13:30:00,115.17,115.18,115.16,115.17,6346.0,80.8367,80.8437,80.8297,80.8367,6346.0
2018-01-30 13:35:00,115.18,115.19,115.17,115.19,103163.0,80.8437,80.8508,80.8367,80.8508,103163.0
2018-01-30 13:40:00,115.19,115.2,115.17,115.18,8396.0,80.8508,80.8578,80.8367,80.8437,8396.0
2018-01-30 13:45:00,115.18,115.18,115.17,115.18,15594.0,80.8437,80.8437,80.8367,80.8437,15594.0
2018-01-30 13:50:00,115.17,115.18,115.17,115.18,3115.0,80.8367,80.8437,80.8367,80.8437,3115.0
2018-01-30 13:55:00,115.18,115.18,115.17,115.17,24990.0,80.8437,80.8437,80.8367,80.8367,24990.0
2018-01-30 14:00:00,115.18,115.19,115.17,115.18,7221.0,80.8437,80.8508,80.8367,80.8437,7221.0
2018-01-30 14:05:00,115.18,115.2,115.18,115.18,10247.0,80.8437,80.8578,80.8437,80.8437,10247.0
2018-01-30 14:10:00,115.19,115.19,115.18,115.18,4466.0,80.8508,80.8508,80.8437,80.8437,4466.0
2018-01-30 14:15:00,115.19,115.2,115.18,115.19,9129.0,80.8508,80.8578,80.8437,80.8508,9129.0
2018-01-30 14:20:00,115.2,115.2,115.17,115.19,253329.0,80.8578,80.8578,80.8367,80.8508,253329.0
2018-01-30 14:25:00,115.19,115.2,115.18,115.19,18260.0,80.8508,80.8578,80.8437,80.8508,18260.0
2018-01-30 14:30:00,115.19,115.2,115.18,115.19,20198.0,80.8508,80.8578,80.8437,80.8508,20198.0
2018-01-30 14:35:00,115.19,115.22,115.19,115.19,10441.0,80.8508,80.8718,80.8508,80.8508,10441.0
2018-01-30 14:40:00,115.2,115.2,115.18,115.18,7944.0,80.8578,80.8578,80.8437,80.8437,7944.0
2018-01-30 14:45:00,115.19,115.19,115.18,115.18,5309.0,80.8508,80.8508,80.8437,80.8437,5309.0
2018-01-30 14:50:00,115.19,115.2,115.17,115.19,110259.0,80.8508,80.8578,80.8367,80.8508,110259.0
2018-01-30 14:55:00,115.19,115.22,115.19,115.21,9631.0,80.8508,80.8718,80.8508,80.8648,9631.0
2018-01-30 15:00:00,115.21,115.23,115.21,115.23,15668.0,80.8648,80.8788,80.8648,80.8788,15668.0
2018-01-30 15:05:00,115.23,115.25,115.22,115.24,16340.0,80.8788,80.8929,80.8718,80.8859,16340.0
2018-01-30 15:10:00,115.24,115.26,115.24,115.26,13301.0,80.8859,80.8999,80.8859,80.8999,13301.0
2018-01-30 15:15:00,115.25,115.28,115.22,115.23,53703.0,80.8929,80.9139,80.8718,80.8788,53703.0
2018-01-30 15:20:00,115.23,115.25,115.21,115.23,39261.0,80.8788,80.8929,80.8648,80.8788,39261.0
2018-01-30 15:25:00,115.24,115.27,115.24,115.26,32148.0,80.8859,80.9069,80.8859,80.8999,32148.0
2018-01-30 15:30:00,115.28,115.28,115.23,115.23,34076.0,80.9139,80.9139,80.8788,80.8788,34076.0
2018-01-30 15:35:00,115.24,115.26,115.24,115.26,13430.0,80.8859,80.8999,80.8859,80.8999,13430.0
2018-01-30 15:40:00,115.26,115.26,115.25,115.26,8089.0,80.8999,80.8999,80.8929,80.8999,8089.0
2018-01-30 15:45:00,115.26,115.26,115.24,115.26,23129.0,80.8999,80.8999,80.8859,80.8999,23129.0
2018-01-30 15:50:00,115.25,115.25,115.21,115.23,118241.0,80.8929,80.8929,80.8648,80.8788,118241.0
2018-01-30 15:55:00,115.22,115.23,115.2,115.2,172353.0,80.8718,80.8788,80.8578,80.8578,172353.0
2018-01-31 09:30:00,115.43,115.54,115.43,115.52,145649.0,81.0192,81.0964,81.0192,81.0824,145649.0
2018-01-31 09:35:00,115.53,115.53,115.49,115.5,45233.0,81.0894,81.0894,81.0613,81.0683,45233.0
2018-01-31 09:40:00,115.49,115.5,115.46,115.47,44340.0,81.0613,81.0683,81.0403,81.0473,44340.0
2018-01-31 09:45:00,115.47,115.47,115.44,115.46,20064.0,81.0473,81.0473,81.0262,81.0403,20064.0
2018-01-31 09:50:00,115.46,115.46,115.38,115.41,51653.0,81.0403,81.0403,80.9841,81.0052,51653.0
2018-01-31 09:55:00,115.42,115.45,115.42,115.44,14792.0,81.0122,81.0333,81.0122,81.0262,14792.0
2018-01-31 10:00:00,115.43,115.44,115.4,115.42,21279.0,81.0192,81.0262,80.9982,81.0122,21279.0
2018-01-31 10:05:00,115.43,115.44,115.42,115.43,16179.0,81.0192,81.0262,81.0122,81.0192,16179.0
2018-01-31 10:10:00,115.43,115.43,115.4,115.42,66562.0,81.0192,81.0192,80.9982,81.0122,66562.0
2018-01-31 10:15:00,115.42,115.43,115.42,115.43,15317.0,81.0122,81.0192,81.0122,81.0192,15317.0
2018-01-31 10:20:00,115.42,115.45,115.42,115.42,41437.0,81.0122,81.0333,81.0122,81.0122,41437.0
2018-01-31 10:25:00,115.42,115.43,115.39,115.39,75518.0,81.0122,81.0192,80.9911,80.9911,75518.0
2018-01-31 10:30:00,115.39,115.4,115.36,115.38,12860.0,80.9911,80.9982,80.9701,80.9841,12860.0
2018-01-31 10:35:00,115.37,115.39,115.35,115.39,22590.0,80.9771,80.9911,80.9631,80.9911,22590.0
2018-01-31 10:40:00,115.39,115.4,115.37,115.37,39761.0,80.9911,80.9982,80.9771,80.9771,39761.0
2018-01-31 10:45:00,115.37,115.39,115.36,115.37,55054.0,80.9771,80.9911,80.9701,80.9771,55054.0
2018-01-31 10:50:00,115.38,115.39,115.36,115.37,13188.0,80.9841,80.9911,80.9701,80.9771,13188.0
2018-01-31 10:55:00,115.36,115.37,115.31,115.32,42875.0,80.9701,80.9771,80.935,80.942,42875.0
2018-01-31 11:00:00,115.33,115.35,115.32,115.34,12260.0,80.949,80.9631,80.942,80.956,12260.0
2018-01-31 11:05:00,115.33,115.36,115.32,115.33,6688.0,80.949,80.9701,80.942,80.949,6688.0
2018-01-31 11:10:00,115.33,115.36,115.32,115.34,12504.0,80.949,80.9701,80.942,80.956,12504.0
2018-01-31 11:15:00,115.35,115.39,115.34,115.37,7255.0,80.9631,80.9911,80.956,80.9771,7255.0
2018-01-31 11:20:00,115.37,115.38,115.35,115.36,20142.0,80.9771,80.9841,80.9631,80.9701,20142.0
2018-01-31 11:25:00,115.36,115.38,115.35,115.35,13197.0,80.9701,80.9841,80.9631,80.9631,13197.0
2018-01-31 11:30:00,115.35,115.37,115.34,115.36,33703.0,80.9631,80.9771,80.956,80.9701,33703.0
2018-01-31 11:35:00,115.36,115.37,115.35,115.37,4113.0,80.9701,80.9771,80.9631,80.9771,4113.0
2018-01-31 11:40:00,115.36,115.37,115.34,115.36,10249.0,80.9701,80.9771,80.956,80.9701,10249.0
2018-01-31 11:45:00,115.35,115.36,115.34,115.34,6481.0,80.9631,80.9701,80.956,80.956,6481.0
2018-01-31 11:50:00,115.35,115.35,115.31,115.32,7679.0,80.9631,80.9631,80.935,80.942,7679.0
2018-01-31 11:55:00,115.31,115.34,115.31,115.33,5905.0,80.935,80.956,80.935,80.949,5905.0
2018-01-31 12:00:00,115.33,115.36,115.32,115.36,4635.0,80.949,80.9701,80.942,80.9701,4635.0
2018-01-31 12:05:00,115.35,115.38,115.35,115.37,8928.0,80.9631,80.9841,80.9631,80.9771,8928.0
2018-01-31 12:10:00,115.37,115.39,115.36,115.39,5761.0,80.9771,80.9911,80.9701,80.9911,5761.0
2018-01-31 12:15:00,115.39,115.39,115.34,115.35,8303.0,80.9911,80.9911,80.956,80.9631,8303.0
2018-01-31 12:20:00,115.35,115.38,115.35,115.38,7139.0,80.9631,80.9841,80.9631,80.9841,7139.0
2018-01-31 12:25:00,115.38,115.39,115.37,115.37,24604.0,80.9841,80.9911,80.9771,80.9771,24604.0
2018-01-31 12:30:00,115.38,115.38,115.37,115.37,3230.0,80.9841,80.9841,80.9771,80.9771,3230.0
2018-01-31 12:35:00,115.37,115.38,115.35,115.37,14076.0,80.9771,80.9841,80.9631,80.9771,14076.0
2018-01-31 12:40:00,115.37,115.37,115.36,115.37,5129.0,80.9771,80.9771,80.9701,80.9771,5129.0
2018-01-31 12:45:00,115.37,115.39,115.34,115.35,68178.0,80.9771,80.9911,80.956,80.9631,68178.0
2018-01-31 12:50:00,115.36,115.37,115.28,115.28,299595.0,80.9701,80.9771,80.9139,80.9139,299595.0
2018-01-31 12:55:00,115.29,115.3,115.25,115.28,207734.0,80.9209,80.928,80.8929,80.9139,207734.0
2018-01-31 13:00:00,115.28,115.33,115.26,115.32,456667.0,80.9139,80.949,80.8999,80.942,456667.0
2018-01-31 13:05:00,115.32,115.33,115.31,115.32,19668.0,80.942,80.949,80.935,80.942,19668.0
2018-01-31 13:10:00,115.32,115.36,115.32,115.36,34302.0,80.942,80.9701,80.942,80.9701,34302.0
2018-01-31 13:15:00,115.36,115.36,115.32,115.32,13704.0,80.9701,80.9701,80.942,80.942,13704.0
2018-01-31 13:20:00,115.33,115.34,115.32,115.34,15509.0,80.949,80.956,80.942,80.956,15509.0
2018-01-31 13:25:00,115.34,115.35,115.33,115.34,19846.0,80.956,80.9631,80.949,80.956,19846.0
2018-01-31 13:30:00,115.35,115.36,115.34,115.36,44855.0,80.9631,80.9701,80.956,80.9701,44855.0
2018-01-31 13:35:00,115.36,115.36,115.33,115.35,13081.0,80.9701,80.9701,80.949,80.9631,13081.0
2018-01-31 13:40:00,115.35,115.36,115.34,115.35,14860.0,80.9631,80.9701,80.956,80.9631,14860.0
2018-01-31 13:45:00,115.34,115.36,115.33,115.35,14182.0,80.956,80.9701,80.949,80.9631,14182.0
2018-01-31 13:50:00,115.36,115.36,115.33,115.36,31146.0,80.9701,80.9701,80.949,80.9701,31146.0
2018-01-31 13:55:00,115.36,115.37,115.34,115.35,20293.0,80.9701,80.9771,80.956,80.9631,20293.0
2018-01-31 14:00:00,115.35,115.48,115.34,115.34,46202.0,80.9631,81.0543,80.956,80.956,46202.0
2018-01-31 14:05:00,115.35,115.4,115.32,115.36,9953.0,80.9631,80.9982,80.942,80.9701,9953.0
2018-01-31 14:10:00,115.34,115.34,115.27,115.28,29960.0,80.956,80.956,80.9069,80.9139,29960.0
2018-01-31 14:15:00,115.26,115.28,115.24,115.25,16717.0,80.8999,80.9139,80.8859,80.8929,16717.0
2018-01-31 14:20:00,115.26,115.26,115.22,115.23,60076.0,80.8999,80.8999,80.8718,80.8788,60076.0
2018-01-31 14:25:00,115.22,115.31,115.22,115.27,26907.0,80.8718,80.935,80.8718,80.9069,26907.0
2018-01-31 14:30:00,115.28,115.29,115.23,115.29,29286.0,80.9139,80.9209,80.8788,80.9209,29286.0
2018-01-31 14:35:00,115.27,115.31,115.26,115.3,54423.0,80.9069,80.935,80.8999,80.928,54423.0
2018-01-31 14:40:00,115.31,115.31,115.26,115.26,25009.0,80.935,80.935,80.8999,80.8999,25009.0
2018-01-31 14:45:00,115.26,115.27,115.24,115.25,27975.0,80.8999,80.9069,80.8859,80.8929,27975.0
2018-01-31 14:50:00,115.25,115.27,115.23,115.23,34038.0,80.8929,80.9069,80.8788,80.8788,34038.0
2018-01-31 14:55:00,115.25,115.32,115.24,115.31,55493.0,80.8929,80.942,80.8859,80.935,55493.0
2018-01-31 15:00:00,115.31,115.34,115.3,115.34,43502.0,80.935,80.956,80.928,80.956,43502.0
2018-01-31 15:05:00,115.34,115.35,115.32,115.35,24045.0,80.956,80.9631,80.942,80.9631,24045.0
2018-01-31 15:10:00,115.34,115.35,115.3,115.31,100041.0,80.956,80.9631,80.928,80.935,100041.0
2018-01-31 15:15:00,115.31,115.33,115.3,115.32,25848.0,80.935,80.949,80.928,80.942,25848.0
2018-01-31 15:20:00,115.32,115.35,115.31,115.33,27290.0,80.942,80.9631,80.935,80.949,27290.0
2018-01-31 15:25:00,115.33,115.36,115.32,115.35,30302.0,80.949,80.9701,80.942,80.9631,30302.0
2018-01-31 15:30:00,115.34,115.37,115.34,115.37,42033.0,80.956,80.9771,80.956,80.9771,42033.0
2018-01-31 15:35:00,115.36,115.38,115.35,115.38,36298.0,80.9701,80.9841,80.9631,80.9841,36298.0
2018-01-31 15:40:00,115.38,115.39,115.33,115.34,150874.0,80.9841,80.9911,80.949,80.956,150874.0
2018-01-31 15:45:00,115.33,115.33,115.29,115.29,195989.0,80.949,80.949,80.9209,80.9209,195989.0
2018-01-31 15:50:00,115.29,115.3,115.25,115.28,191243.0,80.9209,80.928,80.8929,80.9139,191243.0
2018-01-31 15:55:00,115.27,115.39,115.27,115.36,188218.0,80.9069,80.9911,80.9069,80.9701,188218.0
2018-02-01 09:30:00,115.0,115.25,115.0,115.15,33677.0,80.9348,81.1108,80.9348,81.0404,33677.0
2018-02-01 09:35:00,115.14,115.16,115.12,115.16,34672.0,81.0334,81.0474,81.0193,81.0474,34672.0
2018-02-01 09:40:00,115.16,115.16,115.13,115.15,73053.0,81.0474,81.0474,81.0263,81.0404,73053.0
2018-02-01 09:45:00,115.15,115.15,115.11,115.14,33794.0,81.0404,81.0404,81.0123,81.0334,33794.0
2018-02-01 09:50:00,115.14,115.15,115.13,115.14,38902.0,81.0334,81.0404,81.0263,81.0334,38902.0
2018-02-01 09:55:00,115.14,115.17,115.13,115.17,36849.0,81.0334,81.0545,81.0263,81.0545,36849.0
2018-02-01 10:00:00,115.17,115.17,115.12,115.15,7404.0,81.0545,81.0545,81.0193,81.0404,7404.0
2018-02-01 10:05:00,115.17,115.17,115.15,115.16,9109.0,81.0545,81.0545,81.0404,81.0474,9109.0
2018-02-01 10:10:00,115.17,115.17,115.13,115.15,290787.0,81.0545,81.0545,81.0263,81.0404,290787.0
2018-02-01 10:15:00,115.15,115.15,115.12,115.14,28206.0,81.0404,81.0404,81.0193,81.0334,28206.0
2018-02-01 10:20:00,115.14,115.14,115.13,115.13,36713.0,81.0334,81.0334,81.0263,81.0263,36713.0
2018-02-01 10:25:00,115.13,115.14,115.11,115.11,54167.0,81.0263,81.0334,81.0123,81.0123,54167.0
2018-02-01 10:30:00,115.12,115.12,115.11,115.12,16501.0,81.0193,81.0193,81.0123,81.0193,16501.0
2018-02-01 10:35:00,115.13,115.14,115.11,115.12,68344.0,81.0263,81.0334,81.0123,81.0193,68344.0
2018-02-01 10:40:00,115.13,115.14,115.12,115.12,74748.0,81.0263,81.0334,81.0193,81.0193,74748.0
2018-02-01 10:45:00,115.12,115.14,115.11,115.14,36877.0,81.0193,81.0334,81.0123,81.0334,36877.0
2018-02-01 10:50:00,115.13,115.16,115.13,115.15,28052.0,81.0263,81.0474,81.0263,81.0404,28052.0
2018-02-01 10:55:00,115.16,115.16,115.11,115.14,14701.0,81.0474,81.0474,81.0123,81.0334,14701.0
2018-02-01 11:00:00,115.15,115.17,115.12,115.13,20782.0,81.0404,81.0545,81.0193,81.0263,20782.0
2018-02-01 11:05:00,115.14,115.14,115.13,115.14,13080.0,81.0334,81.0334,81.0263,81.0334,13080.0
2018-02-01 11:10:00,115.14,115.15,115.13,115.15,22081.0,81.0334,81.0404,81.0263,81.0404,22081.0
2018-02-01 11:15:00,115.15,115.15,115.13,115.14,39428.0,81.0404,81.0404,81.0263,81.0334,39428.0
2018-02-01 11:20:00,115.13,115.14,115.12,115.14,17904.0,81.0263,81.0334,81.0193,81.0334,17904.0
2018-02-01 11:25:00,115.14,115.14,115.11,115.13,121547.0,81.0334,81.0334,81.0123,81.0263,121547.0
2018-02-01 11:30:00,115.12,115.15,115.11,115.15,40684.0,81.0193,81.0404,81.0123,81.0404,40684.0
2018-02-01 11:35:00,115.16,115.18,115.16,115.17,19425.0,81.0474,81.0615,81.0474,81.0545,19425.0
2018-02-01 11:40:00,115.18,115.18,115.16,115.17,92434.0,81.0615,81.0615,81.0474,81.0545,92434.0
2018-02-01 11:45:00,115.17,115.2,115.15,115.15,47530.0,81.0545,81.0756,81.0404,81.0404,47530.0
2018-02-01 11:50:00,115.16,115.19,115.15,115.18,13285.0,81.0474,81.0686,81.0404,81.0615,13285.0
2018-02-01 11:55:00,115.17,115.17,115.16,115.17,12736.0,81.0545,81.0545,81.0474,81.0545,12736.0
2018-02-01 12:00:00,115.17,115.18,115.16,115.17,92024.0,81.0545,81.0615,81.0474,81.0545,92024.0
2018-02-01 12:05:00,115.17,115.18,115.15,115.17,14264.0,81.0545,81.0615,81.0404,81.0545,14264.0
2018-02-01 12:10:00,115.17,115.17,115.15,115.16,14696.0,81.0545,81.0545,81.0404,81.0474,14696.0
2018-02-01 12:15:00,115.16,115.17,115.15,115.17,3685.0,81.0474,81.0545,81.0404,81.0545,3685.0
2018-02-01 12:20:00,115.17,115.17,115.16,115.17,7236.0,81.0545,81.0545,81.0474,81.0545,7236.0
2018-02-01 12:25:00,115.17,115.17,115.16,115.17,5298.0,81.0545,81.0545,81.0474,81.0545,5298.0
2018-02-01 12:30:00,115.17,115.18,115.16,115.17,47847.0,81.0545,81.0615,81.0474,81.0545,47847.0
2018-02-01 12:35:00,115.18,115.18,115.15,115.16,19594.0,81.0615,81.0615,81.0404,81.0474,19594.0
2018-02-01 12:40:00,115.16,115.16,115.14,115.14,14695.0,81.0474,81.0474,81.0334,81.0334,14695.0
2018-02-01 12:45:00,115.15,115.15,115.12,115.15,8082.0,81.0404,81.0404,81.0193,81.0404,8082.0
2018-02-01 12:50:00,115.15,115.16,115.15,115.16,3000.0,81.0404,81.0474,81.0404,81.0474,3000.0
2018-02-01 12:55:00,115.16,115.16,115.15,115.16,2455.0,81.0474,81.0474,81.0404,81.0474,2455.0
2018-02-01 13:00:00,115.16,115.16,115.14,115.15,10401.0,81.0474,81.0474,81.0334,81.0404,10401.0
2018-02-01 13:05:00,115.15,115.17,115.14,115.16,16542.0,81.0404,81.0545,81.0334,81.0474,16542.0
2018-02-01 13:10:00,115.16,115.16,115.13,115.15,39396.0,81.0474,81.0474,81.0263,81.0404,39396.0
2018-02-01 13:15:00,115.15,115.15,115.14,115.15,2104.0,81.0404,81.0404,81.0334,81.0404,2104.0
2018-02-01 13:20:00,115.15,115.16,115.15,115.16,1826.0,81.0404,81.0474,81.0404,81.0474,1826.0
2018-02-01 13:25:00,115.16,115.16,115.15,115.16,5587.0,81.0474,81.0474,81.0404,81.0474,5587.0
2018-02-01 13:30:00,115.16,115.18,115.13,115.14,27957.0,81.0474,81.0615,81.0263,81.0334,27957.0
2018-02-01 13:35:00,115.13,115.14,115.12,115.13,5674.0,81.0263,81.0334,81.0193,81.0263,5674.0
2018-02-01 13:40:00,115.13,115.13,115.07,115.1,126041.0,81.0263,81.0263,80.9841,81.0052,126041.0
2018-02-01 13:45:00,115.11,115.11,115.08,115.08,31620.0,81.0123,81.0123,80.9911,80.9911,31620.0
2018-02-01 13:50:00,115.09,115.1,115.08,115.1,97900.0,80.9982,81.0052,80.9911,81.0052,97900.0
2018-02-01 13:55:00,115.1,115.11,115.09,115.11,13168.0,81.0052,81.0123,80.9982,81.0123,13168.0
2018-02-01 14:00:00,115.11,115.12,115.09,115.09,20900.0,81.0123,81.0193,80.9982,80.9982,20900.0
2018-02-01 14:05:00,115.09,115.1,115.07,115.08,180009.0,80.9982,81.0052,80.9841,80.9911,180009.0
2018-02-01 14:10:00,115.07,115.08,115.02,115.03,69194.0,80.9841,80.9911,80.9489,80.956,69194.0
2018-02-01 14:15:00,115.03,115.03,115.0,115.0,21956.0,80.956,80.956,80.9348,80.9348,21956.0
2018-02-01 14:20:00,115.0,115.02,114.99,115.0,33432.0,80.9348,80.9489,80.9278,80.9348,33432.0
2018-02-01 14:25:00,115.01,115.07,115.0,115.05,35346.0,80.9419,80.9841,80.9348,80.97,35346.0
2018-02-01 14:30:00,115.05,115.06,115.03,115.05,19878.0,80.97,80.9771,80.956,80.97,19878.0
2018-02-01 14:35:00,115.04,115.06,115.04,115.05,18330.0,80.963,80.9771,80.963,80.97,18330.0
2018-02-01 14:40:00,115.05,115.05,115.03,115.04,36582.0,80.97,80.97,80.956,80.963,36582.0
2018-02-01 14:45:00,115.05,115.05,115.04,115.05,12734.0,80.97,80.97,80.963,80.97,12734.0
2018-02-01 14:50:00,115.05,115.06,115.04,115.06,27540.0,80.97,80.9771,80.963,80.9771,27540.0
2018-02-01 14:55:00,115.06,115.06,115.05,115.06,9550.0,80.9771,80.9771,80.97,80.9771,9550.0
2018-02-01 15:00:00,115.06,115.06,115.04,115.05,46558.0,80.9771,80.9771,80.963,80.97,46558.0
2018-02-01 15:05:00,115.05,115.05,115.02,115.03,37595.0,80.97,80.97,80.9489,80.956,37595.0
2018-02-01 15:10:00,115.03,115.03,115.02,115.03,19052.0,80.956,80.956,80.9489,80.956,19052.0
2018-02-01 15:15:00,115.03,115.03,114.99,114.99,25174.0,80.956,80.956,80.9278,80.9278,25174.0
2018-02-01 15:20:00,114.98,114.99,114.97,114.98,25395.0,80.9208,80.9278,80.9137,80.9208,25395.0
2018-02-01 15:25:00,114.98,115.0,114.97,115.0,18689.0,80.9208,80.9348,80.9137,80.9348,18689.0
2018-02-01 15:30:00,115.0,115.0,114.94,114.95,35851.0,80.9348,80.9348,80.8926,80.8997,35851.0
2018-02-01 15:35:00,114.95,114.97,114.94,114.97,29367.0,80.8997,80.9137,80.8926,80.9137,29367.0
2018-02-01 15:40:00,114.97,114.97,114.94,114.96,33178.0,80.9137,80.9137,80.8926,80.9067,33178.0
2018-02-01 15:45:00,114.96,115.01,114.95,115.0,52467.0,80.9067,80.9419,80.8997,80.9348,52467.0
2018-02-01 15:50:00,115.0,115.03,114.97,114.98,61526.0,80.9348,80.956,80.9137,80.9208,61526.0
2018-02-01 15:55:00,114.98,115.01,114.94,115.01,738109.0,80.9208,80.9419,80.8926,80.9419,738109.0
2018-02-02 09:30:00,114.56,114.57,114.45,114.45,47481.0,80.6252,80.6322,80.5478,80.5478,47481.0
2018-02-02 09:35:00,114.44,114.46,114.39,114.4,18261.0,80.5407,80.5548,80.5055,80.5126,18261.0
2018-02-02 09:40:00,114.4,114.41,114.37,114.39,128411.0,80.5126,80.5196,80.4915,80.5055,128411.0
2018-02-02 09:45:00,114.38,114.4,114.37,114.39,100208.0,80.4985,80.5126,80.4915,80.5055,100208.0
2018-02-02 09:50:00,114.38,114.39,114.37,114.37,28883.0,80.4985,80.5055,80.4915,80.4915,28883.0
2018-02-02 09:55:00,114.37,114.38,114.36,114.37,11417.0,80.4915,80.4985,80.4844,80.4915,11417.0
2018-02-02 10:00:00,114.38,114.38,114.26,114.28,139630.0,80.4985,80.4985,80.414,80.4281,139630.0
2018-02-02 10:05:00,114.28,114.31,114.27,114.31,104248.0,80.4281,80.4492,80.4211,80.4492,104248.0
2018-02-02 10:10:00,114.3,114.38,114.3,114.38,92240.0,80.4422,80.4985,80.4422,80.4985,92240.0
2018-02-02 10:15:00,114.38,114.4,114.34,114.37,97997.0,80.4985,80.5126,80.4703,80.4915,97997.0
2018-02-02 10:20:00,114.37,114.42,114.35,114.4,100202.0,80.4915,80.5266,80.4774,80.5126,100202.0
2018-02-02 10:25:00,114.4,114.41,114.38,114.39,35826.0,80.5126,80.5196,80.4985,80.5055,35826.0
2018-02-02 10:30:00,114.39,114.39,114.37,114.38,47901.0,80.5055,80.5055,80.4915,80.4985,47901.0
2018-02-02 10:35:00,114.38,114.39,114.38,114.38,30598.0,80.4985,80.5055,80.4985,80.4985,30598.0
2018-02-02 10:40:00,114.39,114.4,114.38,114.39,30462.0,80.5055,80.5126,80.4985,80.5055,30462.0
2018-02-02 10:45:00,114.39,114.4,114.39,114.4,28131.0,80.5055,80.5126,80.5055,80.5126,28131.0
2018-02-02 10:50:00,114.4,114.42,114.39,114.4,48638.0,80.5126,80.5266,80.5055,80.5126,48638.0
2018-02-02 10:55:00,114.4,114.4,114.39,114.4,14406.0,80.5126,80.5126,80.5055,80.5126,14406.0
2018-02-02 11:00:00,114.4,114.42,114.38,114.41,33953.0,80.5126,80.5266,80.4985,80.5196,33953.0
2018-02-02 11:05:00,114.4,114.43,114.4,114.43,47544.0,80.5126,80.5337,80.5126,80.5337,47544.0
2018-02-02 11:10:00,114.44,114.46,114.44,114.45,18583.0,80.5407,80.5548,80.5407,80.5478,18583.0
2018-02-02 11:15:00,114.46,114.48,114.44,114.45,93729.0,80.5548,80.5689,80.5407,80.5478,93729.0
2018-02-02 11:20:00,114.43,114.44,114.4,114.41,16872.0,80.5337,80.5407,80.5126,80.5196,16872.0
2018-02-02 11:25:00,114.41,114.43,114.39,114.41,33146.0,80.5196,80.5337,80.5055,80.5196,33146.0
2018-02-02 11:30:00,114.41,114.41,114.38,114.39,12472.0,80.5196,80.5196,80.4985,80.5055,12472.0
2018-02-02 11:35:00,114.39,114.4,114.38,114.39,23271.0,80.5055,80.5126,80.4985,80.5055,23271.0
2018-02-02 11:40:00,114.38,114.41,114.38,114.38,50113.0,80.4985,80.5196,80.4985,80.4985,50113.0
2018-02-02 11:45:00,114.38,114.4,114.37,114.4,18711.0,80.4985,80.5126,80.4915,80.5126,18711.0
2018-02-02 11:50:00,114.4,114.41,114.39,114.41,13944.0,80.5126,80.5196,80.5055,80.5196,13944.0
2018-02-02 11:55:00,114.41,114.41,114.35,114.36,32503.0,80.5196,80.5196,80.4774,80.4844,32503.0
2018-02-02 12:00:00,114.36,114.38,114.35,114.38,30471.0,80.4844,80.4985,80.4774,80.4985,30471.0
2018-02-02 12:05:00,114.38,114.41,114.37,114.41,19999.0,80.4985,80.5196,80.4915,80.5196,19999.0
2018-02-02 12:10:00,114.41,114.47,114.41,114.46,28683.0,80.5196,80.5618,80.5196,80.5548,28683.0
2018-02-02 12:15:00,114.45,114.46,114.45,114.45,29266.0,80.5478,80.5548,80.5478,80.5478,29266.0
2018-02-02 12:20:00,114.45,114.5,114.45,114.5,155296.0,80.5478,80.583,80.5478,80.583,155296.0
2018-02-02 12:25:00,114.5,114.56,114.49,114.55,81135.0,80.583,80.6252,80.5759,80.6181,81135.0
2018-02-02 12:30:00,114.55,114.55,114.5,114.51,86977.0,80.6181,80.6181,80.583,80.59,86977.0
2018-02-02 12:35:00,114.51,114.53,114.48,114.51,149952.0,80.59,80.6041,80.5689,80.59,149952.0
2018-02-02 12:40:00,114.5,114.51,114.5,114.51,27036.0,80.583,80.59,80.583,80.59,27036.0
2018-02-02 12:45:00,114.5,114.5,114.47,114.48,58329.0,80.583,80.583,80.5618,80.5689,58329.0
2018-02-02 12:50:00,114.48,114.48,114.46,114.47,13754.0,80.5689,80.5689,80.5548,80.5618,13754.0
2018-02-02 12:55:00,114.47,114.48,114.46,114.46,28387.0,80.5618,80.5689,80.5548,80.5548,28387.0
2018-02-02 13:00:00,114.46,114.46,114.41,114.41,59345.0,80.5548,80.5548,80.5196,80.5196,59345.0
2018-02-02 13:05:00,114.41,114.43,114.4,114.43,55996.0,80.5196,80.5337,80.5126,80.5337,55996.0
2018-02-02 13:10:00,114.43,114.43,114.4,114.42,91990.0,80.5337,80.5337,80.5126,80.5266,91990.0
2018-02-02 13:15:00,114.42,114.43,114.39,114.4,42345.0,80.5266,80.5337,80.5055,80.5126,42345.0
2018-02-02 13:20:00,114.39,114.4,114.33,114.35,99796.0,80.5055,80.5126,80.4633,80.4774,99796.0
2018-02-02 13:25:00,114.34,114.35,114.32,114.33,37948.0,80.4703,80.4774,80.4563,80.4633,37948.0
2018-02-02 13:30:00,114.33,114.33,114.32,114.33,20021.0,80.4633,80.4633,80.4563,80.4633,20021.0
2018-02-02 13:35:00,114.33,114.33,114.3,114.31,36793.0,80.4633,80.4633,80.4422,80.4492,36793.0
2018-02-02 13:40:00,114.31,114.31,114.29,114.3,28695.0,80.4492,80.4492,80.4352,80.4422,28695.0
2018-02-02 13:45:00,114.3,114.31,114.29,114.3,17869.0,80.4422,80.4492,80.4352,80.4422,17869.0
2018-02-02 13:50:00,114.31,114.32,114.3,114.3,12073.0,80.4492,80.4563,80.4422,80.4422,12073.0
2018-02-02 13:55:00,114.3,114.31,114.29,114.29,13699.0,80.4422,80.4492,80.4352,80.4352,13699.0
2018-02-02 14:00:00,114.3,114.3,114.24,114.25,38579.0,80.4422,80.4422,80.4,80.407,38579.0
2018-02-02 14:05:00,114.25,114.26,114.23,114.24,26528.0,80.407,80.414,80.3929,80.4,26528.0
2018-02-02 14:10:00,114.24,114.24,114.2,114.21,23773.0,80.4,80.4,80.3718,80.3789,23773.0
2018-02-02 14:15:00,114.21,114.21,114.17,114.18,26250.0,80.3789,80.3789,80.3507,80.3577,26250.0
2018-02-02 14:20:00,114.18,114.18,114.14,114.14,50301.0,80.3577,80.3577,80.3296,80.3296,50301.0
2018-02-02 14:25:00,114.15,114.15,114.13,114.13,17927.0,80.3366,80.3366,80.3226,80.3226,17927.0
2018-02-02 14:30:00,114.14,114.2,114.13,114.2,70957.0,80.3296,80.3718,80.3226,80.3718,70957.0
2018-02-02 14:35:00,114.21,114.23,114.21,114.21,36527.0,80.3789,80.3929,80.3789,80.3789,36527.0
2018-02-02 14:40:00,114.21,114.21,114.19,114.2,31205.0,80.3789,80.3789,80.3648,80.3718,31205.0
2018-02-02 14:45:00,114.2,114.22,114.19,114.2,32966.0,80.3718,80.3859,80.3648,80.3718,32966.0
2018-02-02 14:50:00,114.2,114.2,114.16,114.17,28534.0,80.3718,80.3718,80.3437,80.3507,28534.0
2018-02-02 14:55:00,114.17,114.17,114.1,114.11,62067.0,80.3507,80.3507,80.3014,80.3085,62067.0
2018-02-02 15:00:00,114.11,114.14,114.11,114.12,62855.0,80.3085,80.3296,80.3085,80.3155,62855.0
2018-02-02 15:05:00,114.11,114.11,114.06,114.08,47874.0,80.3085,80.3085,80.2733,80.2874,47874.0
2018-02-02 15:10:00,114.06,114.13,114.06,114.13,26209.0,80.2733,80.3226,80.2733,80.3226,26209.0
2018-02-02 15:15:00,114.13,114.18,114.12,114.18,31534.0,80.3226,80.3577,80.3155,80.3577,31534.0
2018-02-02 15:20:00,114.18,114.24,114.17,114.24,49160.0,80.3577,80.4,80.3507,80.4,49160.0
2018-02-02 15:25:00,114.24,114.29,114.23,114.29,40723.0,80.4,80.4352,80.3929,80.4352,40723.0
2018-02-02 15:30:00,114.28,114.3,114.24,114.29,48896.0,80.4281,80.4422,80.4,80.4352,48896.0
2018-02-02 15:35:00,114.29,114.29,114.28,114.29,15758.0,80.4352,80.4352,80.4281,80.4352,15758.0
2018-02-02 15:40:00,114.29,114.29,114.24,114.26,33357.0,80.4352,80.4352,80.4,80.414,33357.0
2018-02-02 15:45:00,114.26,114.27,114.23,114.24,29397.0,80.414,80.4211,80.3929,80.4,29397.0
2018-02-02 15:50:00,114.24,114.25,114.06,114.09,373973.0,80.4,80.407,80.2733,80.2944,373973.0
2018-02-02 15:55:00,114.08,114.15,114.08,114.11,458820.0,80.2874,80.3366,80.2874,80.3085,458820.0
2018-02-05 09:30:00,113.9,114.1,113.87,114.03,76515.0,80.1607,80.3014,80.1396,80.2522,76515.0
2018-02-05 09:35:00,114.03,114.04,113.97,113.98,68232.0,80.2522,80.2592,80.2099,80.217,68232.0
2018-02-05 09:40:00,113.98,113.99,113.92,113.93,24246.0,80.217,80.224,80.1748,80.1818,24246.0
2018-02-05 09:45:00,113.92,113.96,113.92,113.95,16259.0,80.1748,80.2029,80.1748,80.1959,16259.0
2018-02-05 09:50:00,113.96,113.96,113.94,113.94,216087.0,80.2029,80.2029,80.1888,80.1888,216087.0
2018-02-05 09:55:00,113.94,113.96,113.92,113.93,54183.0,80.1888,80.2029,80.1748,80.1818,54183.0
2018-02-05 10:00:00,113.92,113.93,113.84,113.85,113448.0,80.1748,80.1818,80.1185,80.1255,113448.0
2018-02-05 10:05:00,113.84,113.91,113.84,113.89,87494.0,80.1185,80.1677,80.1185,80.1536,87494.0
2018-02-05 10:10:00,113.9,113.93,113.89,113.92,39279.0,80.1607,80.1818,80.1536,80.1748,39279.0
2018-02-05 10:15:00,113.93,113.93,113.87,113.92,93633.0,80.1818,80.1818,80.1396,80.1748,93633.0
2018-02-05 10:20:00,113.92,113.92,113.91,113.92,27491.0,80.1748,80.1748,80.1677,80.1748,27491.0
2018-02-05 10:25:00,113.92,114.0,113.91,114.0,47199.0,80.1748,80.2311,80.1677,80.2311,47199.0
2018-02-05 10:30:00,113.99,113.99,113.91,113.93,50210.0,80.224,80.224,80.1677,80.1818,50210.0
2018-02-05 10:35:00,113.93,113.93,113.88,113.89,40136.0,80.1818,80.1818,80.1466,80.1536,40136.0
2018-02-05 10:40:00,113.89,113.89,113.85,113.88,73353.0,80.1536,80.1536,80.1255,80.1466,73353.0
2018-02-05 10:45:00,113.89,113.91,113.87,113.88,21636.0,80.1536,80.1677,80.1396,80.1466,21636.0
2018-02-05 10:50:00,113.87,113.88,113.85,113.87,68672.0,80.1396,80.1466,80.1255,80.1396,68672.0
2018-02-05 10:55:00,113.87,113.88,113.84,113.86,277075.0,80.1396,80.1466,80.1185,80.1325,277075.0
2018-02-05 11:00:00,113.85,113.87,113.84,113.85,55920.0,80.1255,80.1396,80.1185,80.1255,55920.0
2018-02-05 11:05:00,113.84,113.87,113.84,113.86,145556.0,80.1185,80.1396,80.1185,80.1325,145556.0
2018-02-05 11:10:00,113.86,113.9,113.86,113.88,62803.0,80.1325,80.1607,80.1325,80.1466,62803.0
2018-02-05 11:15:00,113.88,113.89,113.86,113.87,21237.0,80.1466,80.1536,80.1325,80.1396,21237.0
2018-02-05 11:20:00,113.88,113.88,113.84,113.85,40288.0,80.1466,80.1466,80.1185,80.1255,40288.0
2018-02-05 11:25:00,113.86,113.86,113.82,113.83,39590.0,80.1325,80.1325,80.1044,80.1114,39590.0
2018-02-05 11:30:00,113.83,113.86,113.81,113.86,29316.0,80.1114,80.1325,80.0973,80.1325,29316.0
2018-02-05 11:35:00,113.86,113.86,113.83,113.83,7458.0,80.1325,80.1325,80.1114,80.1114,7458.0
2018-02-05 11:40:00,113.84,113.85,113.82,113.85,53796.0,80.1185,80.1255,80.1044,80.1255,53796.0
2018-02-05 11:45:00,113.85,115.87,113.85,113.86,91816.0,80.1255,81.5471,80.1255,80.1325,91816.0
2018-02-05 11:50:00,113.87,113.87,113.84,113.85,67152.0,80.1396,80.1396,80.1185,80.1255,67152.0
2018-02-05 11:55:00,113.86,113.87,113.85,113.87,9872.0,80.1325,80.1396,80.1255,80.1396,9872.0
2018-02-05 12:00:00,113.87,113.88,113.84,113.84,56008.0,80.1396,80.1466,80.1185,80.1185,56008.0
2018-02-05 12:05:00,113.84,113.92,113.84,113.88,52198.0,80.1185,80.1748,80.1185,80.1466,52198.0
2018-02-05 12:10:00,113.86,113.87,113.86,113.86,6893.0,80.1325,80.1396,80.1325,80.1325,6893.0
2018-02-05 12:15:00,113.87,113.9,113.86,113.88,29538.0,80.1396,80.1607,80.1325,80.1466,29538.0
2018-02-05 12:20:00,113.88,113.89,113.87,113.89,20958.0,80.1466,80.1536,80.1396,80.1536,20958.0
2018-02-05 12:25:00,113.89,113.9,113.88,113.9,6372.0,80.1536,80.1607,80.1466,80.1607,6372.0
2018-02-05 12:30:00,113.89,113.89,113.87,113.87,63436.0,80.1536,80.1536,80.1396,80.1396,63436.0
2018-02-05 12:35:00,113.87,113.88,113.86,113.88,20005.0,80.1396,80.1466,80.1325,80.1466,20005.0
2018-02-05 12:40:00,113.88,113.89,113.87,113.89,21838.0,80.1466,80.1536,80.1396,80.1536,21838.0
2018-02-05 12:45:00,113.9,113.9,113.87,113.88,20910.0,80.1607,80.1607,80.1396,80.1466,20910.0
2018-02-05 12:50:00,113.88,113.89,113.87,113.87,23611.0,80.1466,80.1536,80.1396,80.1396,23611.0
2018-02-05 12:55:00,113.88,113.89,113.87,113.87,36802.0,80.1466,80.1536,80.1396,80.1396,36802.0
2018-02-05 13:00:00,113.87,113.88,113.86,113.87,46387.0,80.1396,80.1466,80.1325,80.1396,46387.0
2018-02-05 13:05:00,113.88,113.88,113.84,113.85,81790.0,80.1466,80.1466,80.1185,80.1255,81790.0
2018-02-05 13:10:00,113.84,113.86,113.83,113.83,47996.0,80.1185,80.1325,80.1114,80.1114,47996.0
2018-02-05 13:15:00,113.84,113.87,113.82,113.86,113351.0,80.1185,80.1396,80.1044,80.1325,113351.0
2018-02-05 13:20:00,113.86,113.87,113.83,113.84,61294.0,80.1325,80.1396,80.1114,80.1185,61294.0
2018-02-05 13:25:00,113.83,113.9,113.83,113.88,128881.0,80.1114,80.1607,80.1114,80.1466,128881.0
2018-02-05 13:30:00,113.87,113.9,113.83,113.84,42268.0,80.1396,80.1607,80.1114,80.1185,42268.0
2018-02-05 13:35:00,113.83,113.86,113.83,113.83,42569.0,80.1114,80.1325,80.1114,80.1114,42569.0
2018-02-05 13:40:00,113.84,113.86,113.83,113.84,21477.0,80.1185,80.1325,80.1114,80.1185,21477.0
2018-02-05 13:45:00,113.84,113.85,113.83,113.84,14325.0,80.1185,80.1255,80.1114,80.1185,14325.0
2018-02-05 13:50:00,113.83,113.84,113.83,113.84,16468.0,80.1114,80.1185,80.1114,80.1185,16468.0
2018-02-05 13:55:00,113.83,113.88,113.82,113.87,295040.0,80.1114,80.1466,80.1044,80.1396,295040.0
2018-02-05 14:00:00,113.88,113.89,113.85,113.87,15333.0,80.1466,80.1536,80.1255,80.1396,15333.0
2018-02-05 14:05:00,113.87,113.88,113.85,113.87,41198.0,80.1396,80.1466,80.1255,80.1396,41198.0
2018-02-05 14:10:00,113.87,113.9,113.86,113.88,34564.0,80.1396,80.1607,80.1325,80.1466,34564.0
2018-02-05 14:15:00,113.88,113.88,113.79,113.79,239118.0,80.1466,80.1466,80.0833,80.0833,239118.0
2018-02-05 14:20:00,113.8,113.8,113.78,113.79,107238.0,80.0903,80.0903,80.0762,80.0833,107238.0
2018-02-05 14:25:00,113.79,113.8,113.78,113.79,228611.0,80.0833,80.0903,80.0762,80.0833,228611.0
2018-02-05 14:30:00,113.79,113.79,113.76,113.77,76783.0,80.0833,80.0833,80.0622,80.0692,76783.0
2018-02-05 14:35:00,113.77,113.79,113.77,113.78,29266.0,80.0692,80.0833,80.0692,80.0762,29266.0
2018-02-05 14:40:00,113.78,113.81,113.76,113.76,77653.0,80.0762,80.0973,80.0622,80.0622,77653.0
2018-02-05 14:45:00,113.76,113.77,113.63,113.65,374807.0,80.0622,80.0692,79.9707,79.9847,374807.0
2018-02-05 14:50:00,113.65,113.65,113.58,113.61,344949.0,79.9847,79.9847,79.9355,79.9566,344949.0
2018-02-05 14:55:00,113.61,113.63,113.55,113.57,136766.0,79.9566,79.9707,79.9144,79.9284,136766.0
2018-02-05 15:00:00,113.56,113.57,113.51,113.51,95091.0,79.9214,79.9284,79.8862,79.8862,95091.0
2018-02-05 15:05:00,113.52,113.56,113.36,113.37,311505.0,79.8932,79.9214,79.7806,79.7877,311505.0
2018-02-05 15:10:00,113.38,113.48,113.22,113.47,227072.0,79.7947,79.8651,79.6821,79.8581,227072.0
2018-02-05 15:15:00,113.48,113.65,113.48,113.59,54884.0,79.8651,79.9847,79.8651,79.9425,54884.0
2018-02-05 15:20:00,113.59,113.63,113.57,113.62,71309.0,79.9425,79.9707,79.9284,79.9636,71309.0
2018-02-05 15:25:00,113.63,113.67,113.57,113.65,209634.0,79.9707,79.9988,79.9284,79.9847,209634.0
2018-02-05 15:30:00,113.65,113.7,113.64,113.68,76487.0,79.9847,80.0199,79.9777,80.0059,76487.0
2018-02-05 15:35:00,113.68,113.68,113.64,113.66,68168.0,80.0059,80.0059,79.9777,79.9918,68168.0
2018-02-05 15:40:00,113.65,113.66,113.63,113.63,82665.0,79.9847,79.9918,79.9707,79.9707,82665.0
2018-02-05 15:45:00,113.64,113.64,113.58,113.58,111730.0,79.9777,79.9777,79.9355,79.9355,111730.0
2018-02-05 15:50:00,113.58,113.59,113.35,113.43,625157.0,79.9355,79.9425,79.7736,79.8299,625157.0
2018-02-05 15:55:00,113.42,113.5,113.42,113.5,439044.0,79.8229,79.8792,79.8229,79.8792,439044.0
2018-02-06 09:30:00,113.71,113.79,113.55,113.72,106431.0,80.027,80.0833,79.9144,80.034,106431.0
2018-02-06 09:35:00,113.72,113.72,113.63,113.71,72898.0,80.034,80.034,79.9707,80.027,72898.0
2018-02-06 09:40:00,113.71,113.73,113.68,113.7,50515.0,80.027,80.041,80.0059,80.0199,50515.0
2018-02-06 09:45:00,113.71,113.72,113.63,113.65,355156.0,80.027,80.034,79.9707,79.9847,355156.0
2018-02-06 09:50:00,113.65,113.69,113.63,113.67,97762.0,79.9847,80.0129,79.9707,79.9988,97762.0
2018-02-06 09:55:00,113.67,113.69,113.63,113.68,147401.0,79.9988,80.0129,79.9707,80.0059,147401.0
2018-02-06 10:00:00,113.69,113.77,113.69,113.76,55302.0,80.0129,80.0692,80.0129,80.0622,55302.0
2018-02-06 10:05:00,113.76,113.78,113.71,113.76,133019.0,80.0622,80.0762,80.027,80.0622,133019.0
2018-02-06 10:10:00,113.76,113.81,113.74,113.78,78204.0,80.0622,80.0973,80.0481,80.0762,78204.0
2018-02-06 10:15:00,113.78,113.8,113.73,113.74,116647.0,80.0762,80.0903,80.041,80.0481,116647.0
2018-02-06 10:20:00,113.75,113.8,113.68,113.74,73814.0,80.0551,80.0903,80.0059,80.0481,73814.0
2018-02-06 10:25:00,113.7,113.75,113.68,113.73,29337.0,80.0199,80.0551,80.0059,80.041,29337.0
2018-02-06 10:30:00,113.74,113.74,113.69,113.72,55354.0,80.0481,80.0481,80.0129,80.034,55354.0
2018-02-06 10:35:00,113.72,113.72,113.65,113.69,80387.0,80.034,80.034,79.9847,80.0129,80387.0
2018-02-06 10:40:00,113.69,113.76,113.63,113.75,60927.0,80.0129,80.0622,79.9707,80.0551,60927.0
2018-02-06 10:45:00,113.75,113.76,113.68,113.69,81990.0,80.0551,80.0622,80.0059,80.0129,81990.0
2018-02-06 10:50:00,113.7,113.72,113.64,113.71,55159.0,80.0199,80.034,79.9777,80.027,55159.0
2018-02-06 10:55:00,113.71,113.72,113.65,113.67,25566.0,80.027,80.034,79.9847,79.9988,25566.0
2018-02-06 11:00:00,113.68,113.7,113.67,113.69,18444.0,80.0059,80.0199,79.9988,80.0129,18444.0
2018-02-06 11:05:00,113.7,113.74,113.66,113.7,37666.0,80.0199,80.0481,79.9918,80.0199,37666.0
2018-02-06 11:10:00,113.7,113.72,113.67,113.71,18403.0,80.0199,80.034,79.9988,80.027,18403.0
2018-02-06 11:15:00,113.7,113.75,113.7,113.72,5575.0,80.0199,80.0551,80.0199,80.034,5575.0
2018-02-06 11:20:00,113.72,113.76,113.72,113.74,13569.0,80.034,80.0622,80.034,80.0481,13569.0
2018-02-06 11:25:00,113.74,113.77,113.72,113.77,78774.0,80.0481,80.0692,80.034,80.0692,78774.0
2018-02-06 11:30:00,113.76,113.79,113.75,113.76,26037.0,80.0622,80.0833,80.0551,80.0622,26037.0
2018-02-06 11:35:00,113.75,113.79,113.75,113.79,16647.0,80.0551,80.0833,80.0551,80.0833,16647.0
2018-02-06 11:40:00,113.79,113.8,113.76,113.79,26671.0,80.0833,80.0903,80.0622,80.0833,26671.0
2018-02-06 11:45:00,113.79,113.86,113.78,113.86,25140.0,80.0833,80.1325,80.0762,80.1325,25140.0
2018-02-06 11:50:00,113.85,113.87,113.79,113.83,56738.0,80.1255,80.1396,80.0833,80.1114,56738.0
2018-02-06 11:55:00,113.83,113.86,113.82,113.83,21213.0,80.1114,80.1325,80.1044,80.1114,21213.0
2018-02-06 12:00:00,113.83,113.87,113.83,113.87,11414.0,80.1114,80.1396,80.1114,80.1396,11414.0
2018-02-06 12:05:00,113.87,113.93,113.86,113.9,29341.0,80.1396,80.1818,80.1325,80.1607,29341.0
2018-02-06 12:10:00,113.9,113.93,113.89,113.92,39426.0,80.1607,80.1818,80.1536,80.1748,39426.0
2018-02-06 12:15:00,113.91,113.94,113.86,113.88,86146.0,80.1677,80.1888,80.1325,80.1466,86146.0
2018-02-06 12:20:00,113.88,113.9,113.85,113.85,62639.0,80.1466,80.1607,80.1255,80.1255,62639.0
2018-02-06 12:25:00,113.85,113.91,113.84,113.87,30298.0,80.1255,80.1677,80.1185,80.1396,30298.0
2018-02-06 12:30:00,113.87,113.89,113.83,113.84,39734.0,80.1396,80.1536,80.1114,80.1185,39734.0
2018-02-06 12:35:00,113.84,113.89,113.82,113.88,35635.0,80.1185,80.1536,80.1044,80.1466,35635.0
2018-02-06 12:40:00,113.87,113.88,113.83,113.84,18026.0,80.1396,80.1466,80.1114,80.1185,18026.0
2018-02-06 12:45:00,113.84,113.84,113.79,113.81,58740.0,80.1185,80.1185,80.0833,80.0973,58740.0
2018-02-06 12:50:00,113.8,113.84,113.79,113.81,14314.0,80.0903,80.1185,80.0833,80.0973,14314.0
2018-02-06 12:55:00,113.81,113.87,113.81,113.86,9797.0,80.0973,80.1396,80.0973,80.1325,9797.0
2018-02-06 13:00:00,113.86,113.87,113.79,113.82,31766.0,80.1325,80.1396,80.0833,80.1044,31766.0
2018-02-06 13:05:00,113.82,113.85,113.82,113.83,12989.0,80.1044,80.1255,80.1044,80.1114,12989.0
2018-02-06 13:10:00,113.83,113.86,113.82,113.83,13826.0,80.1114,80.1325,80.1044,80.1114,13826.0
2018-02-06 13:15:00,113.83,113.87,113.82,113.87,5592.0,80.1114,80.1396,80.1044,80.1396,5592.0
2018-02-06 13:20:00,113.86,113.89,113.83,113.85,32658.0,80.1325,80.1536,80.1114,80.1255,32658.0
2018-02-06 13:25:00,113.84,113.88,113.84,113.86,10742.0,80.1185,80.1466,80.1185,80.1325,10742.0
2018-02-06 13:30:00,113.86,113.88,113.81,113.82,14875.0,80.1325,80.1466,80.0973,80.1044,14875.0
2018-02-06 13:35:00,113.83,113.89,113.83,113.85,13488.0,80.1114,80.1536,80.1114,80.1255,13488.0
2018-02-06 13:40:00,113.85,113.86,113.84,113.85,5559.0,80.1255,80.1325,80.1185,80.1255,5559.0
2018-02-06 13:45:00,113.86,113.87,113.82,113.84,32303.0,80.1325,80.1396,80.1044,80.1185,32303.0
2018-02-06 13:50:00,113.83,113.83,113.78,113.81,188351.0,80.1114,80.1114,80.0762,80.0973,188351.0
2018-02-06 13:55:00,113.81,113.84,113.8,113.84,17493.0,80.0973,80.1185,80.0903,80.1185,17493.0
2018-02-06 14:00:00,113.83,113.87,113.82,113.87,351205.0,80.1114,80.1396,80.1044,80.1396,351205.0
2018-02-06 14:05:00,113.85,113.86,113.81,113.82,6910.0,80.1255,80.1325,80.0973,80.1044,6910.0
2018-02-06 14:10:00,113.83,113.88,113.82,113.86,5821.0,80.1114,80.1466,80.1044,80.1325,5821.0
2018-02-06 14:15:00,113.85,113.88,113.83,113.86,17301.0,80.1255,80.1466,80.1114,80.1325,17301.0
2018-02-06 14:20:00,113.84,113.86,113.84,113.86,8447.0,80.1185,80.1325,80.1185,80.1325,8447.0
2018-02-06 14:25:00,113.85,113.86,113.8,113.82,12355.0,80.1255,80.1325,80.0903,80.1044,12355.0
2018-02-06 14:30:00,113.82,113.87,113.8,113.86,15548.0,80.1044,80.1396,80.0903,80.1325,15548.0
2018-02-06 14:35:00,113.86,113.88,113.84,113.86,16647.0,80.1325,80.1466,80.1185,80.1325,16647.0
2018-02-06 14:40:00,113.88,113.9,113.85,113.9,11900.0,80.1466,80.1607,80.1255,80.1607,11900.0
2018-02-06 14:45:00,113.89,113.94,113.89,113.94,18693.0,80.1536,80.1888,80.1536,80.1888,18693.0
2018-02-06 14:50:00,113.95,113.96,113.91,113.94,14135.0,80.1959,80.2029,80.1677,80.1888,14135.0
2018-02-06 14:55:00,113.94,113.96,113.91,113.94,16230.0,80.1888,80.2029,80.1677,80.1888,16230.0
2018-02-06 15:00:00,113.94,113.95,113.9,113.93,7429.0,80.1888,80.1959,80.1607,80.1818,7429.0
2018-02-06 15:05:00,113.94,113.98,113.93,113.95,43636.0,80.1888,80.217,80.1818,80.1959,43636.0
2018-02-06 15:10:00,113.95,113.96,113.8,113.85,11784.0,80.1959,80.2029,80.0903,80.1255,11784.0
2018-02-06 15:15:00,113.85,113.89,113.81,113.83,36060.0,80.1255,80.1536,80.0973,80.1114,36060.0
2018-02-06 15:20:00,113.83,113.9,113.82,113.84,87126.0,80.1114,80.1607,80.1044,80.1185,87126.0
2018-02-06 15:25:00,113.83,113.85,113.82,113.83,54464.0,80.1114,80.1255,80.1044,80.1114,54464.0
2018-02-06 15:30:00,113.83,113.89,113.82,113.87,86814.0,80.1114,80.1536,80.1044,80.1396,86814.0
2018-02-06 15:35:00,113.86,113.86,113.82,113.85,99641.0,80.1325,80.1325,80.1044,80.1255,99641.0
2018-02-06 15:40:00,113.85,113.87,113.78,113.84,190894.0,80.1255,80.1396,80.0762,80.1185,190894.0
2018-02-06 15:45:00,113.84,113.84,113.71,113.72,138118.0,80.1185,80.1185,80.027,80.034,138118.0
2018-02-06 15:50:00,113.7,113.72,113.46,113.63,324216.0,80.0199,80.034,79.851,79.9707,324216.0
2018-02-06 15:55:00,113.64,113.74,113.63,113.71,353536.0,79.9777,80.0481,79.9707,80.027,353536.0
2018-02-07 09:30:00,114.04,114.1,113.94,113.95,24711.0,80.2592,80.3014,80.1888,80.1959,24711.0
2018-02-07 09:35:00,113.95,114.07,113.93,114.04,59480.0,80.1959,80.2803,80.1818,80.2592,59480.0
2018-02-07 09:40:00,114.05,114.07,114.02,114.07,32092.0,80.2663,80.2803,80.2451,80.2803,32092.0
2018-02-07 09:45:00,114.07,114.07,114.03,114.05,14691.0,80.2803,80.2803,80.2522,80.2663,14691.0
2018-02-07 09:50:00,114.05,114.07,114.05,114.07,26729.0,80.2663,80.2803,80.2663,80.2803,26729.0
2018-02-07 09:55:00,114.07,114.07,114.01,114.02,30458.0,80.2803,80.2803,80.2381,80.2451,30458.0
2018-02-07 10:00:00,114.02,114.03,113.99,114.0,16442.0,80.2451,80.2522,80.224,80.2311,16442.0
2018-02-07 10:05:00,114.01,114.13,114.0,114.13,193064.0,80.2381,80.3226,80.2311,80.3226,193064.0
2018-02-07 10:10:00,114.13,114.15,114.09,114.15,166245.0,80.3226,80.3366,80.2944,80.3366,166245.0
2018-02-07 10:15:00,114.15,114.17,114.11,114.12,158487.0,80.3366,80.3507,80.3085,80.3155,158487.0
2018-02-07 10:20:00,114.12,114.12,114.06,114.06,52410.0,80.3155,80.3155,80.2733,80.2733,52410.0
2018-02-07 10:25:00,114.06,114.14,114.03,114.09,975969.0,80.2733,80.3296,80.2522,80.2944,975969.0
2018-02-07 10:30:00,114.09,114.11,114.08,114.11,10490.0,80.2944,80.3085,80.2874,80.3085,10490.0
2018-02-07 10:35:00,114.11,114.12,114.09,114.11,216901.0,80.3085,80.3155,80.2944,80.3085,216901.0
2018-02-07 10:40:00,114.12,114.12,114.07,114.08,14617.0,80.3155,80.3155,80.2803,80.2874,14617.0
2018-02-07 10:45:00,114.07,114.1,114.06,114.06,10010.0,80.2803,80.3014,80.2733,80.2733,10010.0
2018-02-07 10:50:00,114.07,114.1,114.06,114.1,3899.0,80.2803,80.3014,80.2733,80.3014,3899.0
2018-02-07 10:55:00,114.09,114.09,114.04,114.08,32247.0,80.2944,80.2944,80.2592,80.2874,32247.0
2018-02-07 11:00:00,114.06,114.08,114.04,114.05,40893.0,80.2733,80.2874,80.2592,80.2663,40893.0
2018-02-07 11:05:00,114.05,114.06,114.04,114.05,85055.0,80.2663,80.2733,80.2592,80.2663,85055.0
2018-02-07 11:10:00,114.05,114.06,114.03,114.04,115068.0,80.2663,80.2733,80.2522,80.2592,115068.0
2018-02-07 11:15:00,114.04,114.04,114.0,114.04,55213.0,80.2592,80.2592,80.2311,80.2592,55213.0
2018-02-07 11:20:00,114.04,114.05,114.01,114.04,21194.0,80.2592,80.2663,80.2381,80.2592,21194.0
2018-02-07 11:25:00,114.05,114.06,114.01,114.01,91995.0,80.2663,80.2733,80.2381,80.2381,91995.0
2018-02-07 11:30:00,114.01,114.07,114.0,114.06,25876.0,80.2381,80.2803,80.2311,80.2733,25876.0
2018-02-07 11:35:00,114.06,114.06,114.03,114.04,34664.0,80.2733,80.2733,80.2522,80.2592,34664.0
2018-02-07 11:40:00,114.05,114.05,114.01,114.02,34242.0,80.2663,80.2663,80.2381,80.2451,34242.0
2018-02-07 11:45:00,114.02,114.05,114.0,114.01,16048.0,80.2451,80.2663,80.2311,80.2381,16048.0
2018-02-07 11:50:00,114.0,114.04,113.99,113.99,13387.0,80.2311,80.2592,80.224,80.224,13387.0
2018-02-07 11:55:00,113.99,114.06,113.99,114.04,49781.0,80.224,80.2733,80.224,80.2592,49781.0
2018-02-07 12:00:00,114.02,114.02,113.98,114.0,3066.0,80.2451,80.2451,80.217,80.2311,3066.0
2018-02-07 12:05:00,114.01,114.03,114.0,114.0,18469.0,80.2381,80.2522,80.2311,80.2311,18469.0
2018-02-07 12:10:00,114.0,114.0,113.93,113.98,143668.0,80.2311,80.2311,80.1818,80.217,143668.0
2018-02-07 12:15:00,113.98,114.02,113.95,114.01,45325.0,80.217,80.2451,80.1959,80.2381,45325.0
2018-02-07 12:20:00,114.0,114.03,113.99,114.01,5810.0,80.2311,80.2522,80.224,80.2381,5810.0
2018-02-07 12:25:00,114.02,114.04,113.99,114.03,10352.0,80.2451,80.2592,80.224,80.2522,10352.0
2018-02-07 12:30:00,114.03,114.03,113.99,113.99,26417.0,80.2522,80.2522,80.224,80.224,26417.0
2018-02-07 12:35:00,113.99,114.02,113.95,113.98,48359.0,80.224,80.2451,80.1959,80.217,48359.0
2018-02-07 12:40:00,113.96,113.98,113.94,113.98,105999.0,80.2029,80.217,80.1888,80.217,105999.0
2018-02-07 12:45:00,113.98,113.98,113.86,113.87,70722.0,80.217,80.217,80.1325,80.1396,70722.0
2018-02-07 12:50:00,113.86,113.91,113.86,113.87,8162.0,80.1325,80.1677,80.1325,80.1396,8162.0
2018-02-07 12:55:00,113.87,113.88,113.85,113.86,50560.0,80.1396,80.1466,80.1255,80.1325,50560.0
2018-02-07 13:00:00,113.87,113.91,113.81,113.85,111687.0,80.1396,80.1677,80.0973,80.1255,111687.0
2018-02-07 13:05:00,113.83,113.88,113.82,113.87,46117.0,80.1114,80.1466,80.1044,80.1396,46117.0
2018-02-07 13:10:00,113.86,113.94,113.84,113.85,89458.0,80.1325,80.1888,80.1185,80.1255,89458.0
2018-02-07 13:15:00,113.85,113.88,113.83,113.86,33953.0,80.1255,80.1466,80.1114,80.1325,33953.0
2018-02-07 13:20:00,113.86,113.86,113.81,113.82,61476.0,80.1325,80.1325,80.0973,80.1044,61476.0
2018-02-07 13:25:00,113.82,113.82,113.78,113.79,50858.0,80.1044,80.1044,80.0762,80.0833,50858.0
2018-02-07 13:30:00,113.79,113.89,113.78,113.88,54352.0,80.0833,80.1536,80.0762,80.1466,54352.0
2018-02-07 13:35:00,113.88,113.88,113.85,113.87,25017.0,80.1466,80.1466,80.1255,80.1396,25017.0
2018-02-07 13:40:00,113.89,113.9,113.87,113.9,8994.0,80.1536,80.1607,80.1396,80.1607,8994.0
2018-02-07 13:45:00,113.89,113.89,113.78,113.8,130170.0,80.1536,80.1536,80.0762,80.0903,130170.0
2018-02-07 13:50:00,113.79,113.81,113.77,113.78,228021.0,80.0833,80.0973,80.0692,80.0762,228021.0
2018-02-07 13:55:00,113.79,113.79,113.77,113.78,65585.0,80.0833,80.0833,80.0692,80.0762,65585.0
2018-02-07 14:00:00,113.78,113.81,113.76,113.78,56698.0,80.0762,80.0973,80.0622,80.0762,56698.0
2018-02-07 14:05:00,113.78,113.82,113.78,113.8,22699.0,80.0762,80.1044,80.0762,80.0903,22699.0
2018-02-07 14:10:00,113.8,113.84,113.8,113.84,30099.0,80.0903,80.1185,80.0903,80.1185,30099.0
2018-02-07 14:15:00,113.84,113.87,113.84,113.87,16815.0,80.1185,80.1396,80.1185,80.1396,16815.0
2018-02-07 14:20:00,113.86,113.87,113.84,113.86,31354.0,80.1325,80.1396,80.1185,80.1325,31354.0
2018-02-07 14:25:00,113.85,113.86,113.85,113.86,9952.0,80.1255,80.1325,80.1255,80.1325,9952.0
2018-02-07 14:30:00,113.86,113.86,113.85,113.86,36546.0,80.1325,80.1325,80.1255,80.1325,36546.0
2018-02-07 14:35:00,113.85,113.86,113.82,113.82,11659.0,80.1255,80.1325,80.1044,80.1044,11659.0
2018-02-07 14:40:00,113.82,113.82,113.78,113.79,25791.0,80.1044,80.1044,80.0762,80.0833,25791.0
2018-02-07 14:45:00,113.78,113.79,113.72,113.74,140436.0,80.0762,80.0833,80.034,80.0481,140436.0
2018-02-07 14:50:00,113.75,113.75,113.69,113.72,54467.0,80.0551,80.0551,80.0129,80.034,54467.0
2018-02-07 14:55:00,113.72,113.73,113.71,113.72,37323.0,80.034,80.041,80.027,80.034,37323.0
2018-02-07 15:00:00,113.72,113.73,113.68,113.73,36969.0,80.034,80.041,80.0059,80.041,36969.0
2018-02-07 15:05:00,113.72,113.74,113.68,113.68,35368.0,80.034,80.0481,80.0059,80.0059,35368.0
2018-02-07 15:10:00,113.68,113.69,113.65,113.67,127954.0,80.0059,80.0129,79.9847,79.9988,127954.0
2018-02-07 15:15:00,113.68,113.68,113.65,113.65,40926.0,80.0059,80.0059,79.9847,79.9847,40926.0
2018-02-07 15:20:00,113.66,113.67,113.65,113.66,38814.0,79.9918,79.9988,79.9847,79.9918,38814.0
2018-02-07 15:25:00,113.65,113.65,113.61,113.64,196927.0,79.9847,79.9847,79.9566,79.9777,196927.0
2018-02-07 15:30:00,113.64,113.64,113.57,113.59,37018.0,79.9777,79.9777,79.9284,79.9425,37018.0
2018-02-07 15:35:00,113.59,113.6,113.51,113.52,127022.0,79.9425,79.9495,79.8862,79.8932,127022.0
2018-02-07 15:40:00,113.52,113.53,113.44,113.44,166125.0,79.8932,79.9003,79.8369,79.8369,166125.0
2018-02-07 15:45:00,113.44,113.46,113.35,113.36,198458.0,79.8369,79.851,79.7736,79.7806,198458.0
2018-02-07 15:50:00,113.36,113.36,113.31,113.34,295210.0,79.7806,79.7806,79.7455,79.7666,295210.0
2018-02-07 15:55:00,113.34,113.5,113.33,113.49,357138.0,79.7666,79.8792,79.7595,79.8721,357138.0
2018-02-08 09:30:00,113.24,113.27,113.12,113.13,115793.0,79.6962,79.7173,79.6117,79.6188,115793.0
2018-02-08 09:35:00,113.13,113.19,113.09,113.14,69974.0,79.6188,79.661,79.5906,79.6258,69974.0
2018-02-08 09:40:00,113.14,113.14,113.01,113.01,32220.0,79.6258,79.6258,79.5343,79.5343,32220.0
2018-02-08 09:45:00,113.01,113.05,112.93,113.02,56100.0,79.5343,79.5625,79.478,79.5414,56100.0
2018-02-08 09:50:00,113.0,113.03,113.0,113.02,15327.0,79.5273,79.5484,79.5273,79.5414,15327.0
2018-02-08 09:55:00,113.02,113.03,112.99,112.99,22301.0,79.5414,79.5484,79.5202,79.5202,22301.0
2018-02-08 10:00:00,112.99,113.0,112.94,112.94,51818.0,79.5202,79.5273,79.4851,79.4851,51818.0
2018-02-08 10:05:00,112.94,112.98,112.93,112.97,170972.0,79.4851,79.5132,79.478,79.5062,170972.0
2018-02-08 10:10:00,112.97,112.97,112.83,112.88,285175.0,79.5062,79.5062,79.4076,79.4428,285175.0
2018-02-08 10:15:00,112.88,112.89,112.85,112.85,67840.0,79.4428,79.4499,79.4217,79.4217,67840.0
2018-02-08 10:20:00,112.85,112.85,112.8,112.84,59394.0,79.4217,79.4217,79.3865,79.4147,59394.0
2018-02-08 10:25:00,112.84,112.86,112.8,112.8,34771.0,79.4147,79.4288,79.3865,79.3865,34771.0
2018-02-08 10:30:00,112.8,112.81,112.77,112.78,31555.0,79.3865,79.3936,79.3654,79.3724,31555.0
2018-02-08 10:35:00,112.77,112.84,112.77,112.83,83822.0,79.3654,79.4147,79.3654,79.4076,83822.0
2018-02-08 10:40:00,112.83,112.88,112.82,112.88,71189.0,79.4076,79.4428,79.4006,79.4428,71189.0
2018-02-08 10:45:00,112.88,112.92,112.87,112.91,55596.0,79.4428,79.471,79.4358,79.4639,55596.0
2018-02-08 10:50:00,112.91,112.91,112.84,112.86,78038.0,79.4639,79.4639,79.4147,79.4288,78038.0
2018-02-08 10:55:00,112.85,112.87,112.85,112.86,52804.0,79.4217,79.4358,79.4217,79.4288,52804.0
2018-02-08 11:00:00,112.87,112.9,112.86,112.9,49535.0,79.4358,79.4569,79.4288,79.4569,49535.0
2018-02-08 11:05:00,112.91,112.96,112.91,112.96,65355.0,79.4639,79.4991,79.4639,79.4991,65355.0
2018-02-08 11:10:00,112.96,112.96,112.92,112.92,149125.0,79.4991,79.4991,79.471,79.471,149125.0
2018-02-08 11:15:00,112.92,112.92,112.87,112.89,34355.0,79.471,79.471,79.4358,79.4499,34355.0
2018-02-08 11:20:00,112.88,112.88,112.84,112.86,26663.0,79.4428,79.4428,79.4147,79.4288,26663.0
2018-02-08 11:25:00,112.86,112.93,112.85,112.93,110904.0,79.4288,79.478,79.4217,79.478,110904.0
2018-02-08 11:30:00,112.94,112.96,112.93,112.93,12190.0,79.4851,79.4991,79.478,79.478,12190.0
2018-02-08 11:35:00,112.93,112.94,112.88,112.93,618368.0,79.478,79.4851,79.4428,79.478,618368.0
2018-02-08 11:40:00,112.93,112.94,112.88,112.89,27641.0,79.478,79.4851,79.4428,79.4499,27641.0
2018-02-08 11:45:00,112.89,112.9,112.86,112.86,32590.0,79.4499,79.4569,79.4288,79.4288,32590.0
2018-02-08 11:50:00,112.87,112.92,112.87,112.9,87073.0,79.4358,79.471,79.4358,79.4569,87073.0
2018-02-08 11:55:00,112.9,112.9,112.86,112.86,27491.0,79.4569,79.4569,79.4288,79.4288,27491.0
2018-02-08 12:00:00,112.87,112.87,112.84,112.86,54015.0,79.4358,79.4358,79.4147,79.4288,54015.0
2018-02-08 12:05:00,112.86,112.86,112.84,112.85,29962.0,79.4288,79.4288,79.4147,79.4217,29962.0
2018-02-08 12:10:00,112.86,112.91,112.85,112.89,238103.0,79.4288,79.4639,79.4217,79.4499,238103.0
2018-02-08 12:15:00,112.88,112.9,112.87,112.9,54233.0,79.4428,79.4569,79.4358,79.4569,54233.0
2018-02-08 12:20:00,112.89,112.91,112.85,112.89,96619.0,79.4499,79.4639,79.4217,79.4499,96619.0
2018-02-08 12:25:00,112.9,112.94,112.88,112.9,47900.0,79.4569,79.4851,79.4428,79.4569,47900.0
2018-02-08 12:30:00,112.89,112.9,112.81,112.85,90172.0,79.4499,79.4569,79.3936,79.4217,90172.0
2018-02-08 12:35:00,112.85,112.86,112.81,112.83,124459.0,79.4217,79.4288,79.3936,79.4076,124459.0
2018-02-08 12:40:00,112.83,112.85,112.82,112.83,44427.0,79.4076,79.4217,79.4006,79.4076,44427.0
2018-02-08 12:45:00,112.82,112.82,112.77,112.79,61066.0,79.4006,79.4006,79.3654,79.3795,61066.0
2018-02-08 12:50:00,112.78,112.8,112.74,112.76,49342.0,79.3724,79.3865,79.3443,79.3584,49342.0
2018-02-08 12:55:00,112.76,112.78,112.73,112.75,47672.0,79.3584,79.3724,79.3373,79.3513,47672.0
2018-02-08 13:00:00,112.74,112.75,112.67,112.67,37374.0,79.3443,79.3513,79.295,79.295,37374.0
2018-02-08 13:05:00,112.67,112.74,112.67,112.74,30669.0,79.295,79.3443,79.295,79.3443,30669.0
2018-02-08 13:10:00,112.73,112.79,112.73,112.77,79912.0,79.3373,79.3795,79.3373,79.3654,79912.0
2018-02-08 13:15:00,112.76,112.78,112.72,112.73,16819.0,79.3584,79.3724,79.3302,79.3373,16819.0
2018-02-08 13:20:00,112.73,112.75,112.71,112.72,13191.0,79.3373,79.3513,79.3232,79.3302,13191.0
2018-02-08 13:25:00,112.72,112.72,112.65,112.66,35395.0,79.3302,79.3302,79.281,79.288,35395.0
2018-02-08 13:30:00,112.66,112.73,112.66,112.72,31519.0,79.288,79.3373,79.288,79.3302,31519.0
2018-02-08 13:35:00,112.72,112.72,112.65,112.66,62650.0,79.3302,79.3302,79.281,79.288,62650.0
2018-02-08 13:40:00,112.67,112.7,112.66,112.7,29104.0,79.295,79.3161,79.288,79.3161,29104.0
2018-02-08 13:45:00,112.7,112.76,112.69,112.74,28655.0,79.3161,79.3584,79.3091,79.3443,28655.0
2018-02-08 13:50:00,112.75,112.75,112.72,112.73,18558.0,79.3513,79.3513,79.3302,79.3373,18558.0
2018-02-08 13:55:00,112.73,112.8,112.72,112.79,32416.0,79.3373,79.3865,79.3302,79.3795,32416.0
2018-02-08 14:00:00,112.76,112.77,112.68,112.68,24783.0,79.3584,79.3654,79.3021,79.3021,24783.0
2018-02-08 14:05:00,112.68,112.68,112.65,112.67,17160.0,79.3021,79.3021,79.281,79.295,17160.0
2018-02-08 14:10:00,112.67,112.68,112.63,112.63,38180.0,79.295,79.3021,79.2669,79.2669,38180.0
2018-02-08 14:15:00,112.64,112.7,112.63,112.67,32235.0,79.2739,79.3161,79.2669,79.295,32235.0
2018-02-08 14:20:00,112.68,112.68,112.63,112.63,19413.0,79.3021,79.3021,79.2669,79.2669,19413.0
2018-02-08 14:25:00,112.63,112.64,112.61,112.62,24761.0,79.2669,79.2739,79.2528,79.2598,24761.0
2018-02-08 14:30:00,112.62,112.62,112.57,112.59,35559.0,79.2598,79.2598,79.2247,79.2387,35559.0
2018-02-08 14:35:00,112.58,112.64,112.58,112.63,45935.0,79.2317,79.2739,79.2317,79.2669,45935.0
2018-02-08 14:40:00,112.62,112.64,112.61,112.64,10989.0,79.2598,79.2739,79.2528,79.2739,10989.0
2018-02-08 14:45:00,112.64,112.64,112.62,112.64,22180.0,79.2739,79.2739,79.2598,79.2739,22180.0
2018-02-08 14:50:00,112.64,112.64,112.62,112.63,26817.0,79.2739,79.2739,79.2598,79.2669,26817.0
2018-02-08 14:55:00,112.63,112.64,112.62,112.62,37392.0,79.2669,79.2739,79.2598,79.2598,37392.0
2018-02-08 15:00:00,112.63,112.64,112.62,112.64,45438.0,79.2669,79.2739,79.2598,79.2739,45438.0
2018-02-08 15:05:00,112.64,112.64,112.6,112.61,35817.0,79.2739,79.2739,79.2458,79.2528,35817.0
2018-02-08 15:10:00,112.59,112.65,112.59,112.64,57062.0,79.2387,79.281,79.2387,79.2739,57062.0
2018-02-08 15:15:00,112.64,112.65,112.56,112.56,94182.0,79.2739,79.281,79.2176,79.2176,94182.0
2018-02-08 15:20:00,112.56,112.59,112.54,112.56,57603.0,79.2176,79.2387,79.2035,79.2176,57603.0
2018-02-08 15:25:00,112.56,112.57,112.53,112.53,35027.0,79.2176,79.2247,79.1965,79.1965,35027.0
2018-02-08 15:30:00,112.53,112.54,112.45,112.45,60794.0,79.1965,79.2035,79.1402,79.1402,60794.0
2018-02-08 15:35:00,112.46,112.47,112.43,112.44,33693.0,79.1472,79.1543,79.1261,79.1332,33693.0
2018-02-08 15:40:00,112.44,112.44,112.41,112.43,61662.0,79.1332,79.1332,79.112,79.1261,61662.0
2018-02-08 15:45:00,112.43,112.43,112.36,112.36,50981.0,79.1261,79.1261,79.0769,79.0769,50981.0
2018-02-08 15:50:00,112.36,112.36,112.14,112.22,282757.0,79.0769,79.0769,78.922,78.9783,282757.0
2018-02-08 15:55:00,112.23,112.25,112.18,112.2,355251.0,78.9854,78.9994,78.9502,78.9643,355251.0
2018-02-09 09:30:00,111.95,112.0,111.83,111.92,74191.0,78.7883,78.8235,78.7039,78.7672,74191.0
2018-02-09 09:35:00,111.92,111.93,111.83,111.84,107695.0,78.7672,78.7742,78.7039,78.7109,107695.0
2018-02-09 09:40:00,111.83,111.83,111.79,111.8,43561.0,78.7039,78.7039,78.6757,78.6827,43561.0
2018-02-09 09:45:00,111.8,111.85,111.78,111.84,80247.0,78.6827,78.7179,78.6687,78.7109,80247.0
2018-02-09 09:50:00,111.86,111.87,111.8,111.84,25749.0,78.725,78.732,78.6827,78.7109,25749.0
2018-02-09 09:55:00,111.84,111.86,111.84,111.86,54498.0,78.7109,78.725,78.7109,78.725,54498.0
2018-02-09 10:00:00,111.86,111.9,111.85,111.89,187435.0,78.725,78.7531,78.7179,78.7461,187435.0
2018-02-09 10:05:00,111.89,111.9,111.88,111.89,103424.0,78.7461,78.7531,78.739,78.7461,103424.0
2018-02-09 10:10:00,111.88,111.89,111.88,111.89,26072.0,78.739,78.7461,78.739,78.7461,26072.0
2018-02-09 10:15:00,111.88,111.89,111.87,111.88,51050.0,78.739,78.7461,78.732,78.739,51050.0
2018-02-09 10:20:00,111.88,111.96,111.87,111.95,400400.0,78.739,78.7953,78.732,78.7883,400400.0
2018-02-09 10:25:00,111.94,111.97,111.94,111.94,16621.0,78.7813,78.8024,78.7813,78.7813,16621.0
2018-02-09 10:30:00,111.94,111.98,111.94,111.96,26277.0,78.7813,78.8094,78.7813,78.7953,26277.0
2018-02-09 10:35:00,111.93,111.96,111.92,111.94,73370.0,78.7742,78.7953,78.7672,78.7813,73370.0
2018-02-09 10:40:00,111.94,111.95,111.9,111.9,71377.0,78.7813,78.7883,78.7531,78.7531,71377.0
2018-02-09 10:45:00,111.91,111.91,111.86,111.87,142885.0,78.7602,78.7602,78.725,78.732,142885.0
2018-02-09 10:50:00,111.87,111.87,111.82,111.85,186629.0,78.732,78.732,78.6968,78.7179,186629.0
2018-02-09 10:55:00,111.85,111.92,111.84,111.89,48795.0,78.7179,78.7672,78.7109,78.7461,48795.0
2018-02-09 11:00:00,111.89,111.92,111.88,111.91,16313.0,78.7461,78.7672,78.739,78.7602,16313.0
2018-02-09 11:05:00,111.91,111.91,111.84,111.86,14457.0,78.7602,78.7602,78.7109,78.725,14457.0
2018-02-09 11:10:00,111.86,111.93,111.85,111.89,28497.0,78.725,78.7742,78.7179,78.7461,28497.0
2018-02-09 11:15:00,111.9,111.91,111.88,111.91,25959.0,78.7531,78.7602,78.739,78.7602,25959.0
2018-02-09 11:20:00,111.91,111.92,111.86,111.86,17365.0,78.7602,78.7672,78.725,78.725,17365.0
2018-02-09 11:25:00,111.85,111.87,111.83,111.87,55201.0,78.7179,78.732,78.7039,78.732,55201.0
2018-02-09 11:30:00,111.86,111.86,111.85,111.86,11196.0,78.725,78.725,78.7179,78.725,11196.0
2018-02-09 11:35:00,111.85,111.85,111.82,111.83,61949.0,78.7179,78.7179,78.6968,78.7039,61949.0
2018-02-09 11:40:00,111.83,111.83,111.8,111.81,17979.0,78.7039,78.7039,78.6827,78.6898,17979.0
2018-02-09 11:45:00,111.8,111.8,111.73,111.73,106656.0,78.6827,78.6827,78.6335,78.6335,106656.0
2018-02-09 11:50:00,111.74,111.74,111.69,111.7,33960.0,78.6405,78.6405,78.6053,78.6124,33960.0
2018-02-09 11:55:00,111.69,111.7,111.62,111.62,30933.0,78.6053,78.6124,78.5561,78.5561,30933.0
2018-02-09 12:00:00,111.63,111.63,111.58,111.58,22098.0,78.5631,78.5631,78.5279,78.5279,22098.0
2018-02-09 12:05:00,111.58,111.59,111.56,111.56,48403.0,78.5279,78.5349,78.5138,78.5138,48403.0
2018-02-09 12:10:00,111.56,111.57,111.5,111.5,59024.0,78.5138,78.5209,78.4716,78.4716,59024.0
2018-02-09 12:15:00,111.51,111.55,111.5,111.53,49986.0,78.4786,78.5068,78.4716,78.4927,49986.0
2018-02-09 12:20:00,111.52,111.57,111.51,111.52,35206.0,78.4857,78.5209,78.4786,78.4857,35206.0
2018-02-09 12:25:00,111.52,111.52,111.48,111.51,55580.0,78.4857,78.4857,78.4575,78.4786,55580.0
2018-02-09 12:30:00,111.51,111.54,111.5,111.51,37367.0,78.4786,78.4998,78.4716,78.4786,37367.0
2018-02-09 12:35:00,111.5,111.5,111.47,111.48,36736.0,78.4716,78.4716,78.4505,78.4575,36736.0
2018-02-09 12:40:00,111.47,111.49,111.44,111.45,31783.0,78.4505,78.4646,78.4294,78.4364,31783.0
2018-02-09 12:45:00,111.45,111.51,111.42,111.5,53381.0,78.4364,78.4786,78.4153,78.4716,53381.0
2018-02-09 12:50:00,111.5,111.53,111.49,111.53,155938.0,78.4716,78.4927,78.4646,78.4927,155938.0
2018-02-09 12:55:00,111.51,111.6,111.5,111.59,30574.0,78.4786,78.542,78.4716,78.5349,30574.0
2018-02-09 13:00:00,111.58,111.58,111.55,111.57,15631.0,78.5279,78.5279,78.5068,78.5209,15631.0
2018-02-09 13:05:00,111.58,111.58,111.55,111.57,19989.0,78.5279,78.5279,78.5068,78.5209,19989.0
2018-02-09 13:10:00,111.57,111.58,111.51,111.54,47364.0,78.5209,78.5279,78.4786,78.4998,47364.0
2018-02-09 13:15:00,111.56,111.59,111.52,111.54,18468.0,78.5138,78.5349,78.4857,78.4998,18468.0
2018-02-09 13:20:00,111.53,111.54,111.52,111.53,19538.0,78.4927,78.4998,78.4857,78.4927,19538.0
2018-02-09 13:25:00,111.54,111.56,111.5,111.53,170072.0,78.4998,78.5138,78.4716,78.4927,170072.0
2018-02-09 13:30:00,111.52,111.52,111.49,111.5,72461.0,78.4857,78.4857,78.4646,78.4716,72461.0
2018-02-09 13:35:00,111.5,111.52,111.47,111.47,23473.0,78.4716,78.4857,78.4505,78.4505,23473.0
2018-02-09 13:40:00,111.47,111.52,111.46,111.49,287685.0,78.4505,78.4857,78.4435,78.4646,287685.0
2018-02-09 13:45:00,111.49,111.56,111.48,111.53,23521.0,78.4646,78.5138,78.4575,78.4927,23521.0
2018-02-09 13:50:00,111.54,111.63,111.54,111.61,29352.0,78.4998,78.5631,78.4998,78.549,29352.0
2018-02-09 13:55:00,111.62,111.68,111.56,111.62,252350.0,78.5561,78.5983,78.5138,78.5561,252350.0
2018-02-09 14:00:00,111.62,111.77,111.61,111.73,32965.0,78.5561,78.6616,78.549,78.6335,32965.0
2018-02-09 14:05:00,111.73,111.75,111.68,111.71,26888.0,78.6335,78.6476,78.5983,78.6194,26888.0
2018-02-09 14:10:00,111.71,111.8,111.71,111.76,26532.0,78.6194,78.6827,78.6194,78.6546,26532.0
2018-02-09 14:15:00,111.75,111.81,111.72,111.8,96209.0,78.6476,78.6898,78.6264,78.6827,96209.0
2018-02-09 14:20:00,111.8,111.81,111.75,111.78,68792.0,78.6827,78.6898,78.6476,78.6687,68792.0
2018-02-09 14:25:00,111.78,111.8,111.76,111.77,233055.0,78.6687,78.6827,78.6546,78.6616,233055.0
2018-02-09 14:30:00,111.76,111.78,111.69,111.7,44534.0,78.6546,78.6687,78.6053,78.6124,44534.0
2018-02-09 14:35:00,111.7,111.7,111.64,111.67,190417.0,78.6124,78.6124,78.5701,78.5913,190417.0
2018-02-09 14:40:00,111.67,111.69,111.61,111.66,12228.0,78.5913,78.6053,78.549,78.5842,12228.0
2018-02-09 14:45:00,111.67,111.68,111.63,111.64,26764.0,78.5913,78.5983,78.5631,78.5701,26764.0
2018-02-09 14:50:00,111.64,111.68,111.63,111.65,21464.0,78.5701,78.5983,78.5631,78.5772,21464.0
2018-02-09 14:55:00,111.65,111.7,111.64,111.67,117953.0,78.5772,78.6124,78.5701,78.5913,117953.0
2018-02-09 15:00:00,111.66,111.69,111.63,111.64,39612.0,78.5842,78.6053,78.5631,78.5701,39612.0
2018-02-09 15:05:00,111.64,111.66,111.58,111.59,35989.0,78.5701,78.5842,78.5279,78.5349,35989.0
2018-02-09 15:10:00,111.59,111.69,111.56,111.68,31941.0,78.5349,78.6053,78.5138,78.5983,31941.0
2018-02-09 15:15:00,111.68,111.73,111.68,111.7,32526.0,78.5983,78.6335,78.5983,78.6124,32526.0
2018-02-09 15:20:00,111.71,111.8,111.71,111.78,33307.0,78.6194,78.6827,78.6194,78.6687,33307.0
2018-02-09 15:25:00,111.78,111.81,111.76,111.8,22230.0,78.6687,78.6898,78.6546,78.6827,22230.0
2018-02-09 15:30:00,111.8,111.84,111.79,111.83,38459.0,78.6827,78.7109,78.6757,78.7039,38459.0
2018-02-09 15:35:00,111.83,111.84,111.78,111.8,45527.0,78.7039,78.7109,78.6687,78.6827,45527.0
2018-02-09 15:40:00,111.8,111.85,111.79,111.8,76647.0,78.6827,78.7179,78.6757,78.6827,76647.0
2018-02-09 15:45:00,111.8,111.97,111.77,111.97,386920.0,78.6827,78.8024,78.6616,78.8024,386920.0
2018-02-09 15:50:00,111.98,112.15,111.93,111.97,221791.0,78.8094,78.9291,78.7742,78.8024,221791.0
2018-02-09 15:55:00,111.97,111.97,111.75,111.86,226457.0,78.8024,78.8024,78.6476,78.725,226457.0
2018-02-12 09:30:00,112.18,112.31,112.01,112.03,18434.0,78.9502,79.0417,78.8305,78.8446,18434.0
2018-02-12 09:35:00,112.04,112.07,112.01,112.05,94786.0,78.8516,78.8728,78.8305,78.8587,94786.0
2018-02-12 09:40:00,112.06,112.14,112.06,112.1,106793.0,78.8657,78.922,78.8657,78.8939,106793.0
2018-02-12 09:45:00,112.11,112.14,112.05,112.07,111717.0,78.9009,78.922,78.8587,78.8728,111717.0
2018-02-12 09:50:00,112.08,112.08,112.06,112.07,36810.0,78.8798,78.8798,78.8657,78.8728,36810.0
2018-02-12 09:55:00,112.07,112.07,112.0,112.0,79832.0,78.8728,78.8728,78.8235,78.8235,79832.0
2018-02-12 10:00:00,112.01,112.01,111.9,112.0,234028.0,78.8305,78.8305,78.7531,78.8235,234028.0
2018-02-12 10:05:00,112.0,112.01,111.96,112.01,124160.0,78.8235,78.8305,78.7953,78.8305,124160.0
2018-02-12 10:10:00,112.01,112.09,112.0,112.08,53916.0,78.8305,78.8868,78.8235,78.8798,53916.0
2018-02-12 10:15:00,112.1,112.1,112.03,112.06,30177.0,78.8939,78.8939,78.8446,78.8657,30177.0
2018-02-12 10:20:00,112.05,112.11,112.03,112.07,227712.0,78.8587,78.9009,78.8446,78.8728,227712.0
2018-02-12 10:25:00,112.07,112.09,112.03,112.09,39947.0,78.8728,78.8868,78.8446,78.8868,39947.0
2018-02-12 10:30:00,112.11,112.16,112.08,112.16,44838.0,78.9009,78.9361,78.8798,78.9361,44838.0
2018-02-12 10:35:00,112.16,112.23,112.14,112.19,36812.0,78.9361,78.9854,78.922,78.9572,36812.0
2018-02-12 10:40:00,112.18,112.19,112.14,112.15,23545.0,78.9502,78.9572,78.922,78.9291,23545.0
2018-02-12 10:45:00,112.15,112.17,112.12,112.16,121292.0,78.9291,78.9431,78.908,78.9361,121292.0
2018-02-12 10:50:00,112.16,112.16,112.13,112.14,27378.0,78.9361,78.9361,78.915,78.922,27378.0
2018-02-12 10:55:00,112.14,112.16,112.12,112.13,21773.0,78.922,78.9361,78.908,78.915,21773.0
2018-02-12 11:00:00,112.14,112.14,112.09,112.12,17653.0,78.922,78.922,78.8868,78.908,17653.0
2018-02-12 11:05:00,112.11,112.12,112.08,112.08,5993.0,78.9009,78.908,78.8798,78.8798,5993.0
2018-02-12 11:10:00,112.09,112.13,112.08,112.12,11418.0,78.8868,78.915,78.8798,78.908,11418.0
2018-02-12 11:15:00,112.13,112.14,112.11,112.14,24862.0,78.915,78.922,78.9009,78.922,24862.0
2018-02-12 11:20:00,112.14,112.14,112.12,112.13,11241.0,78.922,78.922,78.908,78.915,11241.0
2018-02-12 11:25:00,112.13,112.15,112.12,112.13,228858.0,78.915,78.9291,78.908,78.915,228858.0
2018-02-12 11:30:00,112.12,112.12,112.08,112.11,7726.0,78.908,78.908,78.8798,78.9009,7726.0
2018-02-12 11:35:00,112.1,112.11,112.09,112.09,3383.0,78.8939,78.9009,78.8868,78.8868,3383.0
2018-02-12 11:40:00,112.09,112.11,112.07,112.07,19827.0,78.8868,78.9009,78.8728,78.8728,19827.0
2018-02-12 11:45:00,112.08,112.09,112.06,112.09,7227.0,78.8798,78.8868,78.8657,78.8868,7227.0
2018-02-12 11:50:00,112.09,112.1,112.07,112.1,8394.0,78.8868,78.8939,78.8728,78.8939,8394.0
2018-02-12 11:55:00,112.11,112.14,112.11,112.14,15577.0,78.9009,78.922,78.9009,78.922,15577.0
2018-02-12 12:00:00,112.15,112.15,112.07,112.07,75508.0,78.9291,78.9291,78.8728,78.8728,75508.0
2018-02-12 12:05:00,112.07,112.08,112.06,112.08,32364.0,78.8728,78.8798,78.8657,78.8798,32364.0
2018-02-12 12:10:00,112.07,112.09,112.06,112.07,55692.0,78.8728,78.8868,78.8657,78.8728,55692.0
2018-02-12 12:15:00,112.07,112.08,112.04,112.04,81135.0,78.8728,78.8798,78.8516,78.8516,81135.0
2018-02-12 12:20:00,112.05,112.07,112.03,112.07,28833.0,78.8587,78.8728,78.8446,78.8728,28833.0
2018-02-12 12:25:00,112.05,112.06,112.05,112.06,6050.0,78.8587,78.8657,78.8587,78.8657,6050.0
2018-02-12 12:30:00,112.06,112.06,112.04,112.06,9329.0,78.8657,78.8657,78.8516,78.8657,9329.0
2018-02-12 12:35:00,112.06,112.07,112.03,112.06,95410.0,78.8657,78.8728,78.8446,78.8657,95410.0
2018-02-12 12:40:00,112.06,112.07,112.03,112.03,99283.0,78.8657,78.8728,78.8446,78.8446,99283.0
2018-02-12 12:45:00,112.03,112.05,112.02,112.04,60669.0,78.8446,78.8587,78.8376,78.8516,60669.0
2018-02-12 12:50:00,112.04,112.06,112.03,112.05,5669.0,78.8516,78.8657,78.8446,78.8587,5669.0
2018-02-12 12:55:00,112.04,112.05,112.04,112.05,6683.0,78.8516,78.8587,78.8516,78.8587,6683.0
2018-02-12 13:00:00,112.05,112.07,112.04,112.06,14715.0,78.8587,78.8728,78.8516,78.8657,14715.0
2018-02-12 13:05:00,112.06,112.07,112.01,112.01,9873.0,78.8657,78.8728,78.8305,78.8305,9873.0
2018-02-12 13:10:00,112.01,112.05,112.01,112.04,3065.0,78.8305,78.8587,78.8305,78.8516,3065.0
2018-02-12 13:15:00,112.05,112.05,112.02,112.02,15841.0,78.8587,78.8587,78.8376,78.8376,15841.0
2018-02-12 13:20:00,112.01,112.03,112.01,112.02,16964.0,78.8305,78.8446,78.8305,78.8376,16964.0
2018-02-12 13:25:00,112.02,112.02,112.0,112.01,6740.0,78.8376,78.8376,78.8235,78.8305,6740.0
2018-02-12 13:30:00,112.01,112.02,112.0,112.02,4423.0,78.8305,78.8376,78.8235,78.8376,4423.0
2018-02-12 13:35:00,112.03,112.04,112.01,112.01,12799.0,78.8446,78.8516,78.8305,78.8305,12799.0
2018-02-12 13:40:00,112.02,112.02,111.99,112.0,18188.0,78.8376,78.8376,78.8165,78.8235,18188.0
2018-02-12 13:45:00,112.0,112.04,111.97,111.98,118900.0,78.8235,78.8516,78.8024,78.8094,118900.0
2018-02-12 13:50:00,111.98,112.01,111.98,112.01,24790.0,78.8094,78.8305,78.8094,78.8305,24790.0
2018-02-12 13:55:00,112.01,112.05,112.0,112.05,20596.0,78.8305,78.8587,78.8235,78.8587,20596.0
2018-02-12 14:00:00,112.05,112.08,112.04,112.06,18037.0,78.8587,78.8798,78.8516,78.8657,18037.0
2018-02-12 14:05:00,112.05,112.09,112.05,112.09,18184.0,78.8587,78.8868,78.8587,78.8868,18184.0
2018-02-12 14:10:00,112.08,112.1,112.07,112.1,25852.0,78.8798,78.8939,78.8728,78.8939,25852.0
2018-02-12 14:15:00,112.1,112.11,112.07,112.07,33613.0,78.8939,78.9009,78.8728,78.8728,33613.0
2018-02-12 14:20:00,112.08,112.09,112.05,112.05,60044.0,78.8798,78.8868,78.8587,78.8587,60044.0
2018-02-12 14:25:00,112.05,112.11,112.05,112.11,11438.0,78.8587,78.9009,78.8587,78.9009,11438.0
2018-02-12 14:30:00,112.11,112.14,112.09,112.13,6806.0,78.9009,78.922,78.8868,78.915,6806.0
2018-02-12 14:35:00,112.12,112.14,112.1,112.12,19266.0,78.908,78.922,78.8939,78.908,19266.0
2018-02-12 14:40:00,112.11,112.14,112.07,112.08,63755.0,78.9009,78.922,78.8728,78.8798,63755.0
2018-02-12 14:45:00,112.07,112.11,112.06,112.11,16682.0,78.8728,78.9009,78.8657,78.9009,16682.0
2018-02-12 14:50:00,112.11,112.14,112.09,112.14,13483.0,78.9009,78.922,78.8868,78.922,13483.0
2018-02-12 14:55:00,112.14,112.19,112.14,112.16,38373.0,78.922,78.9572,78.922,78.9361,38373.0
2018-02-12 15:00:00,112.15,112.17,112.13,112.14,37541.0,78.9291,78.9431,78.915,78.922,37541.0
2018-02-12 15:05:00,112.14,112.16,112.13,112.13,24253.0,78.922,78.9361,78.915,78.915,24253.0
2018-02-12 15:10:00,112.14,112.16,112.11,112.15,39430.0,78.922,78.9361,78.9009,78.9291,39430.0
2018-02-12 15:15:00,112.15,112.16,112.12,112.16,47262.0,78.9291,78.9361,78.908,78.9361,47262.0
2018-02-12 15:20:00,112.16,112.17,112.14,112.14,15317.0,78.9361,78.9431,78.922,78.922,15317.0
2018-02-12 15:25:00,112.14,112.15,112.09,112.09,23234.0,78.922,78.9291,78.8868,78.8868,23234.0
2018-02-12 15:30:00,112.09,112.13,112.06,112.1,17191.0,78.8868,78.915,78.8657,78.8939,17191.0
2018-02-12 15:35:00,112.1,112.13,112.08,112.13,21679.0,78.8939,78.915,78.8798,78.915,21679.0
2018-02-12 15:40:00,112.12,112.18,112.12,112.18,35777.0,78.908,78.9502,78.908,78.9502,35777.0
2018-02-12 15:45:00,112.18,112.18,112.1,112.11,333712.0,78.9502,78.9502,78.8939,78.9009,333712.0
2018-02-12 15:50:00,112.1,112.11,112.03,112.04,116221.0,78.8939,78.9009,78.8446,78.8516,116221.0
2018-02-12 15:55:00,112.04,112.06,111.99,112.05,157524.0,78.8516,78.8657,78.8165,78.8587,157524.0
2018-02-13 09:30:00,112.12,112.12,112.07,112.09,71016.0,78.908,78.908,78.8728,78.8868,71016.0
2018-02-13 09:35:00,112.08,112.09,112.01,112.05,169125.0,78.8798,78.8868,78.8305,78.8587,169125.0
2018-02-13 09:40:00,112.05,112.05,111.97,111.97,131821.0,78.8587,78.8587,78.8024,78.8024,131821.0
2018-02-13 09:45:00,111.98,111.98,111.94,111.94,41729.0,78.8094,78.8094,78.7813,78.7813,41729.0
2018-02-13 09:50:00,111.94,111.96,111.92,111.93,138796.0,78.7813,78.7953,78.7672,78.7742,138796.0
2018-02-13 09:55:00,111.92,111.93,111.91,111.92,6484.0,78.7672,78.7742,78.7602,78.7672,6484.0
2018-02-13 10:00:00,111.92,111.93,111.89,111.9,43837.0,78.7672,78.7742,78.7461,78.7531,43837.0
2018-02-13 10:05:00,111.9,111.91,111.87,111.88,22724.0,78.7531,78.7602,78.732,78.739,22724.0
2018-02-13 10:10:00,111.88,111.9,111.87,111.89,41621.0,78.739,78.7531,78.732,78.7461,41621.0
2018-02-13 10:15:00,111.89,111.9,111.88,111.89,33622.0,78.7461,78.7531,78.739,78.7461,33622.0
2018-02-13 10:20:00,111.89,111.9,111.88,111.88,204976.0,78.7461,78.7531,78.739,78.739,204976.0
2018-02-13 10:25:00,111.88,111.91,111.88,111.91,16895.0,78.739,78.7602,78.739,78.7602,16895.0
2018-02-13 10:30:00,111.9,111.91,111.89,111.9,17216.0,78.7531,78.7602,78.7461,78.7531,17216.0
2018-02-13 10:35:00,111.9,111.91,111.88,111.89,50900.0,78.7531,78.7602,78.739,78.7461,50900.0
2018-02-13 10:40:00,111.9,111.91,111.89,111.9,10205.0,78.7531,78.7602,78.7461,78.7531,10205.0
2018-02-13 10:45:00,111.89,111.9,111.88,111.9,36456.0,78.7461,78.7531,78.739,78.7531,36456.0
2018-02-13 10:50:00,111.9,111.92,111.89,111.91,24431.0,78.7531,78.7672,78.7461,78.7602,24431.0
2018-02-13 10:55:00,111.91,111.92,111.9,111.9,89387.0,78.7602,78.7672,78.7531,78.7531,89387.0
2018-02-13 11:00:00,111.9,111.9,111.84,111.85,88819.0,78.7531,78.7531,78.7109,78.7179,88819.0
2018-02-13 11:05:00,111.85,111.86,111.84,111.84,28488.0,78.7179,78.725,78.7109,78.7109,28488.0
2018-02-13 11:10:00,111.84,111.85,111.83,111.83,68606.0,78.7109,78.7179,78.7039,78.7039,68606.0
2018-02-13 11:15:00,111.84,111.84,111.8,111.8,105762.0,78.7109,78.7109,78.6827,78.6827,105762.0
2018-02-13 11:20:00,111.8,111.83,111.79,111.83,26015.0,78.6827,78.7039,78.6757,78.7039,26015.0
2018-02-13 11:25:00,111.83,111.84,111.8,111.81,29689.0,78.7039,78.7109,78.6827,78.6898,29689.0
2018-02-13 11:30:00,111.81,111.82,111.79,111.79,22344.0,78.6898,78.6968,78.6757,78.6757,22344.0
2018-02-13 11:35:00,111.79,111.81,111.78,111.78,43627.0,78.6757,78.6898,78.6687,78.6687,43627.0
2018-02-13 11:40:00,111.78,111.79,111.76,111.77,63219.0,78.6687,78.6757,78.6546,78.6616,63219.0
2018-02-13 11:45:00,111.77,111.82,111.75,111.75,105887.0,78.6616,78.6968,78.6476,78.6476,105887.0
2018-02-13 11:50:00,111.75,111.76,111.75,111.76,5814.0,78.6476,78.6546,78.6476,78.6546,5814.0
2018-02-13 11:55:00,111.76,111.78,111.75,111.78,2195.0,78.6546,78.6687,78.6476,78.6687,2195.0
2018-02-13 12:00:00,111.77,111.77,111.74,111.75,21576.0,78.6616,78.6616,78.6405,78.6476,21576.0
2018-02-13 12:05:00,111.74,111.75,111.74,111.75,6236.0,78.6405,78.6476,78.6405,78.6476,6236.0
2018-02-13 12:10:00,111.75,111.76,111.74,111.76,10441.0,78.6476,78.6546,78.6405,78.6546,10441.0
2018-02-13 12:15:00,111.76,111.76,111.74,111.75,5555.0,78.6546,78.6546,78.6405,78.6476,5555.0
2018-02-13 12:20:00,111.75,111.75,111.74,111.75,2120.0,78.6476,78.6476,78.6405,78.6476,2120.0
2018-02-13 12:25:00,111.75,111.75,111.74,111.75,6499.0,78.6476,78.6476,78.6405,78.6476,6499.0
2018-02-13 12:30:00,111.74,111.74,111.68,111.69,28102.0,78.6405,78.6405,78.5983,78.6053,28102.0
2018-02-13 12:35:00,111.69,111.69,111.59,111.59,144411.0,78.6053,78.6053,78.5349,78.5349,144411.0
2018-02-13 12:40:00,111.6,111.6,111.58,111.6,50994.0,78.542,78.542,78.5279,78.542,50994.0
2018-02-13 12:45:00,111.6,111.62,111.59,111.62,15288.0,78.542,78.5561,78.5349,78.5561,15288.0
2018-02-13 12:50:00,111.61,111.61,111.56,111.57,40622.0,78.549,78.549,78.5138,78.5209,40622.0
2018-02-13 12:55:00,111.57,111.57,111.53,111.54,30232.0,78.5209,78.5209,78.4927,78.4998,30232.0
2018-02-13 13:00:00,111.53,111.54,111.51,111.52,21597.0,78.4927,78.4998,78.4786,78.4857,21597.0
2018-02-13 13:05:00,111.53,111.54,111.44,111.47,28690.0,78.4927,78.4998,78.4294,78.4505,28690.0
2018-02-13 13:10:00,111.47,111.47,111.41,111.45,86841.0,78.4505,78.4505,78.4083,78.4364,86841.0
2018-02-13 13:15:00,111.45,111.47,111.44,111.47,31258.0,78.4364,78.4505,78.4294,78.4505,31258.0
2018-02-13 13:20:00,111.48,111.49,111.44,111.45,41313.0,78.4575,78.4646,78.4294,78.4364,41313.0
2018-02-13 13:25:00,111.45,111.46,111.39,111.4,17470.0,78.4364,78.4435,78.3942,78.4012,17470.0
2018-02-13 13:30:00,111.4,111.43,111.39,111.43,26523.0,78.4012,78.4223,78.3942,78.4223,26523.0
2018-02-13 13:35:00,111.44,111.51,111.43,111.51,68238.0,78.4294,78.4786,78.4223,78.4786,68238.0
2018-02-13 13:40:00,111.51,111.58,111.5,111.55,44544.0,78.4786,78.5279,78.4716,78.5068,44544.0
2018-02-13 13:45:00,111.53,111.54,111.52,111.54,15984.0,78.4927,78.4998,78.4857,78.4998,15984.0
2018-02-13 13:50:00,111.54,111.57,111.54,111.57,16201.0,78.4998,78.5209,78.4998,78.5209,16201.0
2018-02-13 13:55:00,111.58,111.58,111.55,111.56,16279.0,78.5279,78.5279,78.5068,78.5138,16279.0
2018-02-13 14:00:00,111.55,111.56,111.54,111.54,19519.0,78.5068,78.5138,78.4998,78.4998,19519.0
2018-02-13 14:05:00,111.54,111.54,111.52,111.53,61203.0,78.4998,78.4998,78.4857,78.4927,61203.0
2018-02-13 14:10:00,111.53,111.57,111.52,111.54,30614.0,78.4927,78.5209,78.4857,78.4998,30614.0
2018-02-13 14:15:00,111.53,111.54,111.52,111.52,7655.0,78.4927,78.4998,78.4857,78.4857,7655.0
2018-02-13 14:20:00,111.53,111.53,111.51,111.52,21586.0,78.4927,78.4927,78.4786,78.4857,21586.0
2018-02-13 14:25:00,111.51,111.53,111.51,111.52,15174.0,78.4786,78.4927,78.4786,78.4857,15174.0
2018-02-13 14:30:00,111.53,111.55,111.52,111.55,42905.0,78.4927,78.5068,78.4857,78.5068,42905.0
2018-02-13 14:35:00,111.55,111.56,111.53,111.55,14923.0,78.5068,78.5138,78.4927,78.5068,14923.0
2018-02-13 14:40:00,111.55,111.58,111.55,111.56,6924.0,78.5068,78.5279,78.5068,78.5138,6924.0
2018-02-13 14:45:00,111.57,111.57,111.55,111.55,14543.0,78.5209,78.5209,78.5068,78.5068,14543.0
2018-02-13 14:50:00,111.56,111.56,111.55,111.55,12918.0,78.5138,78.5138,78.5068,78.5068,12918.0
2018-02-13 14:55:00,111.55,111.63,111.54,111.63,25845.0,78.5068,78.5631,78.4998,78.5631,25845.0
2018-02-13 15:00:00,111.63,111.67,111.62,111.67,44519.0,78.5631,78.5913,78.5561,78.5913,44519.0
2018-02-13 15:05:00,111.67,111.74,111.66,111.71,31997.0,78.5913,78.6405,78.5842,78.6194,31997.0
2018-02-13 15:10:00,111.71,111.72,111.69,111.7,22290.0,78.6194,78.6264,78.6053,78.6124,22290.0
2018-02-13 15:15:00,111.7,111.7,111.69,111.69,23305.0,78.6124,78.6124,78.6053,78.6053,23305.0
2018-02-13 15:20:00,111.69,111.74,111.68,111.73,36874.0,78.6053,78.6405,78.5983,78.6335,36874.0
2018-02-13 15:25:00,111.73,111.78,111.72,111.75,53034.0,78.6335,78.6687,78.6264,78.6476,53034.0
2018-02-13 15:30:00,111.75,111.75,111.69,111.7,84326.0,78.6476,78.6476,78.6053,78.6124,84326.0
2018-02-13 15:35:00,111.7,111.7,111.68,111.68,58194.0,78.6124,78.6124,78.5983,78.5983,58194.0
2018-02-13 15:40:00,111.68,111.69,111.6,111.61,69192.0,78.5983,78.6053,78.542,78.549,69192.0
2018-02-13 15:45:00,111.6,111.61,111.56,111.56,119515.0,78.542,78.549,78.5138,78.5138,119515.0
2018-02-13 15:50:00,111.56,111.57,111.51,111.54,214128.0,78.5138,78.5209,78.4786,78.4998,214128.0
2018-02-13 15:55:00,111.54,111.64,111.52,111.63,211390.0,78.4998,78.5701,78.4857,78.5631,211390.0
2018-02-14 09:30:00,111.13,111.27,111.06,111.2,20339.0,78.2112,78.3097,78.1619,78.2605,20339.0
2018-02-14 09:35:00,111.2,111.21,111.18,111.19,31227.0,78.2605,78.2675,78.2464,78.2534,31227.0
2018-02-14 09:40:00,111.19,111.2,111.17,111.18,104017.0,78.2534,78.2605,78.2394,78.2464,104017.0
2018-02-14 09:45:00,111.18,111.18,111.12,111.15,34924.0,78.2464,78.2464,78.2042,78.2253,34924.0
2018-02-14 09:50:00,111.16,111.23,111.16,111.21,79348.0,78.2323,78.2816,78.2323,78.2675,79348.0
2018-02-14 09:55:00,111.21,111.21,111.14,111.15,59980.0,78.2675,78.2675,78.2182,78.2253,59980.0
2018-02-14 10:00:00,111.15,111.16,111.07,111.1,188353.0,78.2253,78.2323,78.169,78.1901,188353.0
2018-02-14 10:05:00,111.1,111.17,111.1,111.17,91515.0,78.1901,78.2394,78.1901,78.2394,91515.0
2018-02-14 10:10:00,111.18,111.19,111.15,111.15,19158.0,78.2464,78.2534,78.2253,78.2253,19158.0
2018-02-14 10:15:00,111.16,111.22,111.15,111.2,58603.0,78.2323,78.2745,78.2253,78.2605,58603.0
2018-02-14 10:20:00,111.22,111.25,111.21,111.24,8511.0,78.2745,78.2957,78.2675,78.2886,8511.0
2018-02-14 10:25:00,111.25,111.26,111.2,111.21,56595.0,78.2957,78.3027,78.2605,78.2675,56595.0
2018-02-14 10:30:00,111.21,111.25,111.2,111.24,17764.0,78.2675,78.2957,78.2605,78.2886,17764.0
2018-02-14 10:35:00,111.24,111.31,111.23,111.31,88482.0,78.2886,78.3379,78.2816,78.3379,88482.0
2018-02-14 10:40:00,111.32,111.33,111.27,111.28,7682.0,78.3449,78.352,78.3097,78.3168,7682.0
2018-02-14 10:45:00,111.28,111.36,111.28,111.33,4656.0,78.3168,78.3731,78.3168,78.352,4656.0
2018-02-14 10:50:00,111.33,111.34,111.31,111.32,2900.0,78.352,78.359,78.3379,78.3449,2900.0
2018-02-14 10:55:00,111.32,111.39,111.31,111.36,8236.0,78.3449,78.3942,78.3379,78.3731,8236.0
2018-02-14 11:00:00,111.37,111.41,111.37,111.38,20507.0,78.3801,78.4083,78.3801,78.3872,20507.0
2018-02-14 11:05:00,111.38,111.4,111.36,111.38,9660.0,78.3872,78.4012,78.3731,78.3872,9660.0
2018-02-14 11:10:00,111.38,111.42,111.36,111.41,17236.0,78.3872,78.4153,78.3731,78.4083,17236.0
2018-02-14 11:15:00,111.41,111.44,111.41,111.43,8968.0,78.4083,78.4294,78.4083,78.4223,8968.0
2018-02-14 11:20:00,111.43,111.43,111.38,111.38,29049.0,78.4223,78.4223,78.3872,78.3872,29049.0
2018-02-14 11:25:00,111.39,111.4,111.34,111.36,33092.0,78.3942,78.4012,78.359,78.3731,33092.0
2018-02-14 11:30:00,111.36,111.36,111.33,111.34,3751.0,78.3731,78.3731,78.352,78.359,3751.0
2018-02-14 11:35:00,111.33,111.36,111.3,111.31,40747.0,78.352,78.3731,78.3309,78.3379,40747.0
2018-02-14 11:40:00,111.3,111.31,111.27,111.29,59218.0,78.3309,78.3379,78.3097,78.3238,59218.0
2018-02-14 11:45:00,111.29,111.29,111.18,111.19,24854.0,78.3238,78.3238,78.2464,78.2534,24854.0
2018-02-14 11:50:00,111.18,111.19,111.16,111.19,14075.0,78.2464,78.2534,78.2323,78.2534,14075.0
2018-02-14 11:55:00,111.2,111.22,111.19,111.22,4712.0,78.2605,78.2745,78.2534,78.2745,4712.0
2018-02-14 12:00:00,111.22,111.27,111.22,111.22,11809.0,78.2745,78.3097,78.2745,78.2745,11809.0
2018-02-14 12:05:00,111.22,111.23,111.19,111.2,13341.0,78.2745,78.2816,78.2534,78.2605,13341.0
2018-02-14 12:10:00,111.2,111.21,111.19,111.2,9176.0,78.2605,78.2675,78.2534,78.2605,9176.0
2018-02-14 12:15:00,111.2,111.2,111.16,111.18,13085.0,78.2605,78.2605,78.2323,78.2464,13085.0
2018-02-14 12:20:00,111.18,111.2,111.18,111.19,2822.0,78.2464,78.2605,78.2464,78.2534,2822.0
2018-02-14 12:25:00,111.19,111.29,111.19,111.28,5193.0,78.2534,78.3238,78.2534,78.3168,5193.0
2018-02-14 12:30:00,111.27,111.29,111.25,111.26,5023.0,78.3097,78.3238,78.2957,78.3027,5023.0
2018-02-14 12:35:00,111.26,111.27,111.25,111.27,6800.0,78.3027,78.3097,78.2957,78.3097,6800.0
2018-02-14 12:40:00,111.27,111.28,111.24,111.25,15276.0,78.3097,78.3168,78.2886,78.2957,15276.0
2018-02-14 12:45:00,111.24,111.24,111.19,111.2,6610.0,78.2886,78.2886,78.2534,78.2605,6610.0
2018-02-14 12:50:00,111.2,111.23,111.19,111.23,12163.0,78.2605,78.2816,78.2534,78.2816,12163.0
2018-02-14 12:55:00,111.23,111.26,111.22,111.24,7812.0,78.2816,78.3027,78.2745,78.2886,7812.0
2018-02-14 13:00:00,111.25,111.27,111.25,111.26,8380.0,78.2957,78.3097,78.2957,78.3027,8380.0
2018-02-14 13:05:00,111.25,111.26,111.2,111.2,45576.0,78.2957,78.3027,78.2605,78.2605,45576.0
2018-02-14 13:10:00,111.2,111.25,111.2,111.25,15546.0,78.2605,78.2957,78.2605,78.2957,15546.0
2018-02-14 13:15:00,111.26,111.29,111.24,111.26,56599.0,78.3027,78.3238,78.2886,78.3027,56599.0
2018-02-14 13:20:00,111.26,111.3,111.25,111.3,7303.0,78.3027,78.3309,78.2957,78.3309,7303.0
2018-02-14 13:25:00,111.29,111.32,111.24,111.26,7867.0,78.3238,78.3449,78.2886,78.3027,7867.0
2018-02-14 13:30:00,111.26,111.26,111.23,111.24,5045.0,78.3027,78.3027,78.2816,78.2886,5045.0
2018-02-14 13:35:00,111.23,111.24,111.22,111.23,5022.0,78.2816,78.2886,78.2745,78.2816,5022.0
2018-02-14 13:40:00,111.23,111.24,111.22,111.24,8398.0,78.2816,78.2886,78.2745,78.2886,8398.0
2018-02-14 13:45:00,111.25,111.27,111.24,111.27,8332.0,78.2957,78.3097,78.2886,78.3097,8332.0
2018-02-14 13:50:00,111.26,111.27,111.24,111.24,5111.0,78.3027,78.3097,78.2886,78.2886,5111.0
2018-02-14 13:55:00,111.24,111.25,111.24,111.25,4167.0,78.2886,78.2957,78.2886,78.2957,4167.0
2018-02-14 14:00:00,111.25,111.26,111.23,111.23,36038.0,78.2957,78.3027,78.2816,78.2816,36038.0
2018-02-14 14:05:00,111.23,111.23,111.2,111.2,30685.0,78.2816,78.2816,78.2605,78.2605,30685.0
2018-02-14 14:10:00,111.2,111.24,111.2,111.24,12457.0,78.2605,78.2886,78.2605,78.2886,12457.0
2018-02-14 14:15:00,111.23,111.23,111.2,111.21,17156.0,78.2816,78.2816,78.2605,78.2675,17156.0
2018-02-14 14:20:00,111.21,111.21,111.2,111.2,5257.0,78.2675,78.2675,78.2605,78.2605,5257.0
2018-02-14 14:25:00,111.2,111.22,111.18,111.22,14941.0,78.2605,78.2745,78.2464,78.2745,14941.0
2018-02-14 14:30:00,111.21,111.26,111.2,111.24,14140.0,78.2675,78.3027,78.2605,78.2886,14140.0
2018-02-14 14:35:00,111.23,111.25,111.22,111.25,9279.0,78.2816,78.2957,78.2745,78.2957,9279.0
2018-02-14 14:40:00,111.24,111.24,111.23,111.23,7594.0,78.2886,78.2886,78.2816,78.2816,7594.0
2018-02-14 14:45:00,111.23,111.24,111.2,111.22,190973.0,78.2816,78.2886,78.2605,78.2745,190973.0
2018-02-14 14:50:00,111.22,111.24,111.2,111.23,51996.0,78.2745,78.2886,78.2605,78.2816,51996.0
2018-02-14 14:55:00,111.23,111.27,111.22,111.25,12752.0,78.2816,78.3097,78.2745,78.2957,12752.0
2018-02-14 15:00:00,111.24,111.32,111.23,111.31,43518.0,78.2886,78.3449,78.2816,78.3379,43518.0
2018-02-14 15:05:00,111.3,111.31,111.28,111.3,5380.0,78.3309,78.3379,78.3168,78.3309,5380.0
2018-02-14 15:10:00,111.3,111.31,111.25,111.26,18770.0,78.3309,78.3379,78.2957,78.3027,18770.0
2018-02-14 15:15:00,111.27,111.31,111.24,111.26,25360.0,78.3097,78.3379,78.2886,78.3027,25360.0
2018-02-14 15:20:00,111.25,111.26,111.23,111.23,9512.0,78.2957,78.3027,78.2816,78.2816,9512.0
2018-02-14 15:25:00,111.23,111.27,111.22,111.27,35238.0,78.2816,78.3097,78.2745,78.3097,35238.0
2018-02-14 15:30:00,111.27,111.31,111.26,111.31,8544.0,78.3097,78.3379,78.3027,78.3379,8544.0
2018-02-14 15:35:00,111.31,111.31,111.3,111.31,7484.0,78.3379,78.3379,78.3309,78.3379,7484.0
2018-02-14 15:40:00,111.31,111.35,111.3,111.33,13247.0,78.3379,78.366,78.3309,78.352,13247.0
2018-02-14 15:45:00,111.33,111.33,111.29,111.3,16427.0,78.352,78.352,78.3238,78.3309,16427.0
2018-02-14 15:50:00,111.3,111.38,111.29,111.35,680579.0,78.3309,78.3872,78.3238,78.366,680579.0
2018-02-14 15:55:00,111.35,111.4,111.34,111.38,76506.0,78.366,78.4012,78.359,78.3872,76506.0
2018-02-15 09:30:00,111.64,111.85,111.63,111.81,42059.0,78.5701,78.7179,78.5631,78.6898,42059.0
2018-02-15 09:35:00,111.8,111.8,111.7,111.75,128179.0,78.6827,78.6827,78.6124,78.6476,128179.0
2018-02-15 09:40:00,111.75,111.8,111.72,111.8,14597.0,78.6476,78.6827,78.6264,78.6827,14597.0
2018-02-15 09:45:00,111.79,111.83,111.75,111.82,27280.0,78.6757,78.7039,78.6476,78.6968,27280.0
2018-02-15 09:50:00,111.82,111.91,111.82,111.91,17606.0,78.6968,78.7602,78.6968,78.7602,17606.0
2018-02-15 09:55:00,111.9,111.93,111.87,111.93,30910.0,78.7531,78.7742,78.732,78.7742,30910.0
2018-02-15 10:00:00,111.92,112.02,111.91,111.97,564756.0,78.7672,78.8376,78.7602,78.8024,564756.0
2018-02-15 10:05:00,111.97,111.98,111.95,111.97,18862.0,78.8024,78.8094,78.7883,78.8024,18862.0
2018-02-15 10:10:00,111.96,111.96,111.9,111.93,41318.0,78.7953,78.7953,78.7531,78.7742,41318.0
2018-02-15 10:15:00,111.93,111.95,111.89,111.95,95897.0,78.7742,78.7883,78.7461,78.7883,95897.0
2018-02-15 10:20:00,111.95,111.98,111.94,111.95,40323.0,78.7883,78.8094,78.7813,78.7883,40323.0
2018-02-15 10:25:00,111.96,112.03,111.95,112.02,109789.0,78.7953,78.8446,78.7883,78.8376,109789.0
2018-02-15 10:30:00,112.04,112.06,111.98,112.01,34166.0,78.8516,78.8657,78.8094,78.8305,34166.0
2018-02-15 10:35:00,112.0,112.01,111.93,111.95,35682.0,78.8235,78.8305,78.7742,78.7883,35682.0
2018-02-15 10:40:00,111.94,111.96,111.93,111.93,58090.0,78.7813,78.7953,78.7742,78.7742,58090.0
2018-02-15 10:45:00,111.93,111.96,111.92,111.96,72537.0,78.7742,78.7953,78.7672,78.7953,72537.0
2018-02-15 10:50:00,111.96,111.96,111.91,111.91,57047.0,78.7953,78.7953,78.7602,78.7602,57047.0
2018-02-15 10:55:00,111.91,111.92,111.86,111.88,15371.0,78.7602,78.7672,78.725,78.739,15371.0
2018-02-15 11:00:00,111.89,111.9,111.87,111.9,11779.0,78.7461,78.7531,78.732,78.7531,11779.0
2018-02-15 11:05:00,111.9,111.92,111.87,111.9,48585.0,78.7531,78.7672,78.732,78.7531,48585.0
2018-02-15 11:10:00,111.89,111.91,111.88,111.91,26419.0,78.7461,78.7602,78.739,78.7602,26419.0
2018-02-15 11:15:00,111.91,111.93,111.9,111.9,17564.0,78.7602,78.7742,78.7531,78.7531,17564.0
2018-02-15 11:20:00,111.92,111.96,111.89,111.96,31182.0,78.7672,78.7953,78.7461,78.7953,31182.0
2018-02-15 11:25:00,111.96,111.97,111.93,111.94,74538.0,78.7953,78.8024,78.7742,78.7813,74538.0
2018-02-15 11:30:00,111.94,111.96,111.91,111.95,53525.0,78.7813,78.7953,78.7602,78.7883,53525.0
2018-02-15 11:35:00,111.96,111.99,111.95,111.99,3158.0,78.7953,78.8165,78.7883,78.8165,3158.0
2018-02-15 11:40:00,111.99,112.0,111.95,111.97,12805.0,78.8165,78.8235,78.7883,78.8024,12805.0
2018-02-15 11:45:00,111.98,111.99,111.95,111.97,34945.0,78.8094,78.8165,78.7883,78.8024,34945.0
2018-02-15 11:50:00,111.97,112.0,111.97,111.99,11818.0,78.8024,78.8235,78.8024,78.8165,11818.0
2018-02-15 11:55:00,111.99,111.99,111.98,111.99,11454.0,78.8165,78.8165,78.8094,78.8165,11454.0
2018-02-15 12:00:00,111.98,111.99,111.92,111.93,22325.0,78.8094,78.8165,78.7672,78.7742,22325.0
2018-02-15 12:05:00,111.92,111.96,111.92,111.95,21413.0,78.7672,78.7953,78.7672,78.7883,21413.0
2018-02-15 12:10:00,111.95,111.95,111.9,111.92,15760.0,78.7883,78.7883,78.7531,78.7672,15760.0
2018-02-15 12:15:00,111.92,111.95,111.91,111.94,7737.0,78.7672,78.7883,78.7602,78.7813,7737.0
2018-02-15 12:20:00,111.93,111.93,111.92,111.92,4194.0,78.7742,78.7742,78.7672,78.7672,4194.0
2018-02-15 12:25:00,111.92,111.92,111.86,111.88,15751.0,78.7672,78.7672,78.725,78.739,15751.0
2018-02-15 12:30:00,111.88,111.93,111.88,111.92,18908.0,78.739,78.7742,78.739,78.7672,18908.0
2018-02-15 12:35:00,111.93,111.95,111.91,111.95,8827.0,78.7742,78.7883,78.7602,78.7883,8827.0
2018-02-15 12:40:00,111.96,111.98,111.94,111.95,17452.0,78.7953,78.8094,78.7813,78.7883,17452.0
2018-02-15 12:45:00,111.94,112.0,111.94,111.98,2657.0,78.7813,78.8235,78.7813,78.8094,2657.0
2018-02-15 12:50:00,112.0,112.01,111.97,111.99,25324.0,78.8235,78.8305,78.8024,78.8165,25324.0
2018-02-15 12:55:00,111.95,112.01,111.93,112.01,2397.0,78.7883,78.8305,78.7742,78.8305,2397.0
2018-02-15 13:00:00,112.0,112.03,111.94,111.98,34834.0,78.8235,78.8446,78.7813,78.8094,34834.0
2018-02-15 13:05:00,111.97,111.97,111.93,111.93,15622.0,78.8024,78.8024,78.7742,78.7742,15622.0
2018-02-15 13:10:00,111.93,111.96,111.9,111.94,60799.0,78.7742,78.7953,78.7531,78.7813,60799.0
2018-02-15 13:15:00,111.94,111.97,111.94,111.96,8034.0,78.7813,78.8024,78.7813,78.7953,8034.0
2018-02-15 13:20:00,111.96,111.97,111.94,111.95,2174.0,78.7953,78.8024,78.7813,78.7883,2174.0
2018-02-15 13:25:00,111.96,111.97,111.94,111.96,5850.0,78.7953,78.8024,78.7813,78.7953,5850.0
2018-02-15 13:30:00,111.96,111.98,111.95,111.96,6620.0,78.7953,78.8094,78.7883,78.7953,6620.0
2018-02-15 13:35:00,111.97,112.0,111.97,111.99,13220.0,78.8024,78.8235,78.8024,78.8165,13220.0
2018-02-15 13:40:00,111.98,112.0,111.97,112.0,15119.0,78.8094,78.8235,78.8024,78.8235,15119.0
2018-02-15 13:45:00,112.0,112.01,111.99,112.01,13876.0,78.8235,78.8305,78.8165,78.8305,13876.0
2018-02-15 13:50:00,112.0,112.02,111.99,112.0,9409.0,78.8235,78.8376,78.8165,78.8235,9409.0
2018-02-15 13:55:00,112.0,112.02,111.98,112.02,5168.0,78.8235,78.8376,78.8094,78.8376,5168.0
2018-02-15 14:00:00,112.02,112.1,112.02,112.09,12627.0,78.8376,78.8939,78.8376,78.8868,12627.0
2018-02-15 14:05:00,112.1,112.14,112.1,112.12,8845.0,78.8939,78.922,78.8939,78.908,8845.0
2018-02-15 14:10:00,112.12,112.13,112.11,112.13,14463.0,78.908,78.915,78.9009,78.915,14463.0
2018-02-15 14:15:00,112.12,112.13,112.07,112.08,24859.0,78.908,78.915,78.8728,78.8798,24859.0
2018-02-15 14:20:00,112.07,112.08,112.06,112.07,3532.0,78.8728,78.8798,78.8657,78.8728,3532.0
2018-02-15 14:25:00,112.07,112.09,112.06,112.08,14903.0,78.8728,78.8868,78.8657,78.8798,14903.0
2018-02-15 14:30:00,112.08,112.1,112.07,112.09,5662.0,78.8798,78.8939,78.8728,78.8868,5662.0
2018-02-15 14:35:00,112.09,112.1,112.08,112.09,10538.0,78.8868,78.8939,78.8798,78.8868,10538.0
2018-02-15 14:40:00,112.09,112.16,112.08,112.16,68186.0,78.8868,78.9361,78.8798,78.9361,68186.0
2018-02-15 14:45:00,112.15,112.16,112.14,112.15,14601.0,78.9291,78.9361,78.922,78.9291,14601.0
2018-02-15 14:50:00,112.15,112.16,112.12,112.14,12830.0,78.9291,78.9361,78.908,78.922,12830.0
2018-02-15 14:55:00,112.13,112.18,112.12,112.16,21731.0,78.915,78.9502,78.908,78.9361,21731.0
2018-02-15 15:00:00,112.15,112.19,112.13,112.18,8792.0,78.9291,78.9572,78.915,78.9502,8792.0
2018-02-15 15:05:00,112.18,112.19,112.14,112.15,147173.0,78.9502,78.9572,78.922,78.9291,147173.0
2018-02-15 15:10:00,112.15,112.17,112.12,112.14,12124.0,78.9291,78.9431,78.908,78.922,12124.0
2018-02-15 15:15:00,112.13,112.15,112.06,112.09,34595.0,78.915,78.9291,78.8657,78.8868,34595.0
2018-02-15 15:20:00,112.1,112.1,112.07,112.09,7604.0,78.8939,78.8939,78.8728,78.8868,7604.0
2018-02-15 15:25:00,112.08,112.11,112.07,112.08,15528.0,78.8798,78.9009,78.8728,78.8798,15528.0
2018-02-15 15:30:00,112.08,112.09,112.05,112.05,21335.0,78.8798,78.8868,78.8587,78.8587,21335.0
2018-02-15 15:35:00,112.04,112.07,112.03,112.05,49379.0,78.8516,78.8728,78.8446,78.8587,49379.0
2018-02-15 15:40:00,112.06,112.13,112.05,112.12,19334.0,78.8657,78.915,78.8587,78.908,19334.0
2018-02-15 15:45:00,112.12,112.14,112.09,112.12,25245.0,78.908,78.922,78.8868,78.908,25245.0
2018-02-15 15:50:00,112.13,112.17,112.1,112.12,103369.0,78.915,78.9431,78.8939,78.908,103369.0
2018-02-15 15:55:00,112.12,112.13,112.09,112.11,137436.0,78.908,78.915,78.8868,78.9009,137436.0
2018-02-16 09:30:00,112.66,112.86,112.66,112.78,94574.0,79.288,79.4288,79.288,79.3724,94574.0
2018-02-16 09:35:00,112.78,112.85,112.74,112.84,117837.0,79.3724,79.4217,79.3443,79.4147,117837.0
2018-02-16 09:40:00,112.85,112.86,112.8,112.82,388450.0,79.4217,79.4288,79.3865,79.4006,388450.0
2018-02-16 09:45:00,112.81,112.86,112.81,112.86,58328.0,79.3936,79.4288,79.3936,79.4288,58328.0
2018-02-16 09:50:00,112.86,112.87,112.83,112.87,63970.0,79.4288,79.4358,79.4076,79.4358,63970.0
2018-02-16 09:55:00,112.85,112.86,112.78,112.8,30581.0,79.4217,79.4288,79.3724,79.3865,30581.0
2018-02-16 10:00:00,112.8,112.82,112.77,112.8,65654.0,79.3865,79.4006,79.3654,79.3865,65654.0
2018-02-16 10:05:00,112.8,112.82,112.78,112.8,31667.0,79.3865,79.4006,79.3724,79.3865,31667.0
2018-02-16 10:10:00,112.8,112.84,112.79,112.84,9621.0,79.3865,79.4147,79.3795,79.4147,9621.0
2018-02-16 10:15:00,112.84,112.85,112.8,112.83,24487.0,79.4147,79.4217,79.3865,79.4076,24487.0
2018-02-16 10:20:00,112.83,112.84,112.75,112.76,300214.0,79.4076,79.4147,79.3513,79.3584,300214.0
2018-02-16 10:25:00,112.76,112.78,112.75,112.77,9675.0,79.3584,79.3724,79.3513,79.3654,9675.0
2018-02-16 10:30:00,112.77,112.81,112.77,112.8,2700.0,79.3654,79.3936,79.3654,79.3865,2700.0
2018-02-16 10:35:00,112.79,112.81,112.79,112.81,14642.0,79.3795,79.3936,79.3795,79.3936,14642.0
2018-02-16 10:40:00,112.81,112.85,112.81,112.85,83731.0,79.3936,79.4217,79.3936,79.4217,83731.0
2018-02-16 10:45:00,112.84,112.85,112.81,112.84,79235.0,79.4147,79.4217,79.3936,79.4147,79235.0
2018-02-16 10:50:00,112.84,112.84,112.8,112.8,18797.0,79.4147,79.4147,79.3865,79.3865,18797.0
2018-02-16 10:55:00,112.8,112.81,112.77,112.81,9956.0,79.3865,79.3936,79.3654,79.3936,9956.0
2018-02-16 11:00:00,112.81,112.82,112.77,112.78,21161.0,79.3936,79.4006,79.3654,79.3724,21161.0
2018-02-16 11:05:00,112.78,112.81,112.76,112.79,19815.0,79.3724,79.3936,79.3584,79.3795,19815.0
2018-02-16 11:10:00,112.79,112.81,112.79,112.8,8213.0,79.3795,79.3936,79.3795,79.3865,8213.0
2018-02-16 11:15:00,112.79,112.83,112.78,112.81,47003.0,79.3795,79.4076,79.3724,79.3936,47003.0
2018-02-16 11:20:00,112.82,112.83,112.81,112.82,3853.0,79.4006,79.4076,79.3936,79.4006,3853.0
2018-02-16 11:25:00,112.83,112.84,112.82,112.83,4854.0,79.4076,79.4147,79.4006,79.4076,4854.0
2018-02-16 11:30:00,112.84,112.85,112.81,112.83,36818.0,79.4147,79.4217,79.3936,79.4076,36818.0
2018-02-16 11:35:00,112.83,112.85,112.81,112.82,18173.0,79.4076,79.4217,79.3936,79.4006,18173.0
2018-02-16 11:40:00,112.83,112.84,112.77,112.78,40208.0,79.4076,79.4147,79.3654,79.3724,40208.0
2018-02-16 11:45:00,112.79,112.79,112.76,112.76,12164.0,79.3795,79.3795,79.3584,79.3584,12164.0
2018-02-16 11:50:00,112.76,112.76,112.7,112.71,55206.0,79.3584,79.3584,79.3161,79.3232,55206.0
2018-02-16 11:55:00,112.7,112.71,112.64,112.66,77141.0,79.3161,79.3232,79.2739,79.288,77141.0
2018-02-16 12:00:00,112.65,112.67,112.64,112.65,18624.0,79.281,79.295,79.2739,79.281,18624.0
2018-02-16 12:05:00,112.66,112.68,112.66,112.67,13561.0,79.288,79.3021,79.288,79.295,13561.0
2018-02-16 12:10:00,112.68,112.74,112.68,112.71,14864.0,79.3021,79.3443,79.3021,79.3232,14864.0
2018-02-16 12:15:00,112.7,112.71,112.68,112.71,6507.0,79.3161,79.3232,79.3021,79.3232,6507.0
2018-02-16 12:20:00,112.71,112.71,112.7,112.71,6245.0,79.3232,79.3232,79.3161,79.3232,6245.0
2018-02-16 12:25:00,112.71,112.71,112.69,112.71,10600.0,79.3232,79.3232,79.3091,79.3232,10600.0
2018-02-16 12:30:00,112.72,112.75,112.71,112.74,9421.0,79.3302,79.3513,79.3232,79.3443,9421.0
2018-02-16 12:35:00,112.73,112.74,112.69,112.69,15997.0,79.3373,79.3443,79.3091,79.3091,15997.0
2018-02-16 12:40:00,112.69,112.7,112.68,112.7,7513.0,79.3091,79.3161,79.3021,79.3161,7513.0
2018-02-16 12:45:00,112.7,112.71,112.69,112.71,7002.0,79.3161,79.3232,79.3091,79.3232,7002.0
2018-02-16 12:50:00,112.71,112.75,112.7,112.74,38445.0,79.3232,79.3513,79.3161,79.3443,38445.0
2018-02-16 12:55:00,112.74,112.74,112.7,112.72,14437.0,79.3443,79.3443,79.3161,79.3302,14437.0
2018-02-16 13:00:00,112.71,112.72,112.68,112.68,19829.0,79.3232,79.3302,79.3021,79.3021,19829.0
2018-02-16 13:05:00,112.67,112.67,112.65,112.66,21572.0,79.295,79.295,79.281,79.288,21572.0
2018-02-16 13:10:00,112.67,112.67,112.64,112.64,15195.0,79.295,79.295,79.2739,79.2739,15195.0
2018-02-16 13:15:00,112.64,112.65,112.5,112.52,46464.0,79.2739,79.281,79.1754,79.1895,46464.0
2018-02-16 13:20:00,112.52,112.62,112.52,112.62,14078.0,79.1895,79.2598,79.1895,79.2598,14078.0
2018-02-16 13:25:00,112.62,112.63,112.58,112.59,10480.0,79.2598,79.2669,79.2317,79.2387,10480.0
2018-02-16 13:30:00,112.6,112.6,112.55,112.59,32031.0,79.2458,79.2458,79.2106,79.2387,32031.0
2018-02-16 13:35:00,112.59,112.61,112.59,112.59,17374.0,79.2387,79.2528,79.2387,79.2387,17374.0
2018-02-16 13:40:00,112.59,112.6,112.58,112.6,39641.0,79.2387,79.2458,79.2317,79.2458,39641.0
2018-02-16 13:45:00,112.6,112.6,112.53,112.55,28507.0,79.2458,79.2458,79.1965,79.2106,28507.0
2018-02-16 13:50:00,112.54,112.57,112.54,112.56,11515.0,79.2035,79.2247,79.2035,79.2176,11515.0
2018-02-16 13:55:00,112.56,112.65,112.56,112.62,159496.0,79.2176,79.281,79.2176,79.2598,159496.0
2018-02-16 14:00:00,112.63,112.64,112.62,112.62,15476.0,79.2669,79.2739,79.2598,79.2598,15476.0
2018-02-16 14:05:00,112.63,112.63,112.6,112.61,14117.0,79.2669,79.2669,79.2458,79.2528,14117.0
2018-02-16 14:10:00,112.61,112.62,112.59,112.59,15061.0,79.2528,79.2598,79.2387,79.2387,15061.0
2018-02-16 14:15:00,112.59,112.6,112.59,112.59,7766.0,79.2387,79.2458,79.2387,79.2387,7766.0
2018-02-16 14:20:00,112.59,112.6,112.55,112.56,37984.0,79.2387,79.2458,79.2106,79.2176,37984.0
2018-02-16 14:25:00,112.55,112.6,112.55,112.6,27174.0,79.2106,79.2458,79.2106,79.2458,27174.0
2018-02-16 14:30:00,112.6,112.6,112.58,112.58,13068.0,79.2458,79.2458,79.2317,79.2317,13068.0
2018-02-16 14:35:00,112.59,112.6,112.57,112.59,23009.0,79.2387,79.2458,79.2247,79.2387,23009.0
2018-02-16 14:40:00,112.59,112.63,112.59,112.61,19682.0,79.2387,79.2669,79.2387,79.2528,19682.0
2018-02-16 14:45:00,112.62,112.63,112.61,112.63,18714.0,79.2598,79.2669,79.2528,79.2669,18714.0
2018-02-16 14:50:00,112.63,112.65,112.62,112.62,20653.0,79.2669,79.281,79.2598,79.2598,20653.0
2018-02-16 14:55:00,112.63,112.66,112.62,112.65,20664.0,79.2669,79.288,79.2598,79.281,20664.0
2018-02-16 15:00:00,112.66,112.67,112.65,112.67,15676.0,79.288,79.295,79.281,79.295,15676.0
2018-02-16 15:05:00,112.67,112.71,112.66,112.71,40041.0,79.295,79.3232,79.288,79.3232,40041.0
2018-02-16 15:10:00,112.71,112.73,112.7,112.73,43949.0,79.3232,79.3373,79.3161,79.3373,43949.0
2018-02-16 15:15:00,112.73,112.73,112.71,112.71,20892.0,79.3373,79.3373,79.3232,79.3232,20892.0
2018-02-16 15:20:00,112.72,112.72,112.71,112.71,17883.0,79.3302,79.3302,79.3232,79.3232,17883.0
2018-02-16 15:25:00,112.72,112.8,112.71,112.8,78133.0,79.3302,79.3865,79.3232,79.3865,78133.0
2018-02-16 15:30:00,112.8,112.81,112.79,112.8,50378.0,79.3865,79.3936,79.3795,79.3865,50378.0
2018-02-16 15:35:00,112.8,112.85,112.76,112.84,170516.0,79.3865,79.4217,79.3584,79.4147,170516.0
2018-02-16 15:40:00,112.84,112.87,112.83,112.86,183505.0,79.4147,79.4358,79.4076,79.4288,183505.0
2018-02-16 15:45:00,112.86,112.88,112.8,112.87,66059.0,79.4288,79.4428,79.3865,79.4358,66059.0
2018-02-16 15:50:00,112.88,113.02,112.82,112.84,254580.0,79.4428,79.5414,79.4006,79.4147,254580.0
2018-02-16 15:55:00,112.85,112.92,112.83,112.85,201504.0,79.4217,79.471,79.4076,79.4217,201504.0
2018-02-20 09:30:00,112.4,112.43,112.25,112.43,23117.0,79.105,79.1261,78.9994,79.1261,23117.0
2018-02-20 09:35:00,112.44,112.49,112.37,112.4,59247.0,79.1332,79.1684,79.0839,79.105,59247.0
2018-02-20 09:40:00,112.4,112.42,112.36,112.38,14640.0,79.105,79.1191,79.0769,79.0909,14640.0
2018-02-20 09:45:00,112.36,112.38,112.34,112.36,19475.0,79.0769,79.0909,79.0628,79.0769,19475.0
2018-02-20 09:50:00,112.37,112.4,112.34,112.34,33867.0,79.0839,79.105,79.0628,79.0628,33867.0
2018-02-20 09:55:00,112.34,112.35,112.31,112.35,13818.0,79.0628,79.0698,79.0417,79.0698,13818.0
2018-02-20 10:00:00,112.34,112.41,112.32,112.4,29708.0,79.0628,79.112,79.0487,79.105,29708.0
2018-02-20 10:05:00,112.4,112.4,112.34,112.36,20925.0,79.105,79.105,79.0628,79.0769,20925.0
2018-02-20 10:10:00,112.36,112.39,112.34,112.38,21839.0,79.0769,79.098,79.0628,79.0909,21839.0
2018-02-20 10:15:00,112.37,112.38,112.34,112.37,42158.0,79.0839,79.0909,79.0628,79.0839,42158.0
2018-02-20 10:20:00,112.37,112.44,112.36,112.39,22415.0,79.0839,79.1332,79.0769,79.098,22415.0
2018-02-20 10:25:00,112.39,112.41,112.36,112.37,19469.0,79.098,79.112,79.0769,79.0839,19469.0
2018-02-20 10:30:00,112.37,112.39,112.36,112.36,10881.0,79.0839,79.098,79.0769,79.0769,10881.0
2018-02-20 10:35:00,112.35,112.36,112.34,112.35,18815.0,79.0698,79.0769,79.0628,79.0698,18815.0
2018-02-20 10:40:00,112.35,112.35,112.33,112.34,7837.0,79.0698,79.0698,79.0557,79.0628,7837.0
2018-02-20 10:45:00,112.33,112.35,112.32,112.32,18118.0,79.0557,79.0698,79.0487,79.0487,18118.0
2018-02-20 10:50:00,112.33,112.33,112.32,112.32,14095.0,79.0557,79.0557,79.0487,79.0487,14095.0
2018-02-20 10:55:00,112.32,112.33,112.3,112.32,12187.0,79.0487,79.0557,79.0346,79.0487,12187.0
2018-02-20 11:00:00,112.31,112.32,112.3,112.31,8934.0,79.0417,79.0487,79.0346,79.0417,8934.0
2018-02-20 11:05:00,112.32,112.33,112.31,112.31,9107.0,79.0487,79.0557,79.0417,79.0417,9107.0
2018-02-20 11:10:00,112.31,112.31,112.29,112.3,7413.0,79.0417,79.0417,79.0276,79.0346,7413.0
2018-02-20 11:15:00,112.29,112.3,112.28,112.28,17198.0,79.0276,79.0346,79.0206,79.0206,17198.0
2018-02-20 11:20:00,112.28,112.32,112.28,112.29,17274.0,79.0206,79.0487,79.0206,79.0276,17274.0
2018-02-20 11:25:00,112.29,112.3,112.27,112.29,14457.0,79.0276,79.0346,79.0135,79.0276,14457.0
2018-02-20 11:30:00,112.29,112.29,112.27,112.28,10752.0,79.0276,79.0276,79.0135,79.0206,10752.0
2018-02-20 11:35:00,112.27,112.29,112.27,112.27,19557.0,79.0135,79.0276,79.0135,79.0135,19557.0
2018-02-20 11:40:00,112.27,112.28,112.26,112.27,153972.0,79.0135,79.0206,79.0065,79.0135,153972.0
2018-02-20 11:45:00,112.27,112.28,112.25,112.25,8206.0,79.0135,79.0206,78.9994,78.9994,8206.0
2018-02-20 11:50:00,112.25,112.26,112.25,112.26,6964.0,78.9994,79.0065,78.9994,79.0065,6964.0
2018-02-20 11:55:00,112.25,112.26,112.24,112.25,22759.0,78.9994,79.0065,78.9924,78.9994,22759.0
2018-02-20 12:00:00,112.25,112.26,112.22,112.23,29398.0,78.9994,79.0065,78.9783,78.9854,29398.0
2018-02-20 12:05:00,112.22,112.26,112.21,112.24,13749.0,78.9783,79.0065,78.9713,78.9924,13749.0
2018-02-20 12:10:00,112.23,112.25,112.23,112.23,7643.0,78.9854,78.9994,78.9854,78.9854,7643.0
2018-02-20 12:15:00,112.23,112.24,112.2,112.23,6830.0,78.9854,78.9924,78.9643,78.9854,6830.0
2018-02-20 12:20:00,112.22,112.22,112.21,112.22,2296.0,78.9783,78.9783,78.9713,78.9783,2296.0
2018-02-20 12:25:00,112.22,112.23,112.21,112.23,11967.0,78.9783,78.9854,78.9713,78.9854,11967.0
2018-02-20 12:30:00,112.23,112.24,112.22,112.23,10349.0,78.9854,78.9924,78.9783,78.9854,10349.0
2018-02-20 12:35:00,112.23,112.23,112.21,112.21,19606.0,78.9854,78.9854,78.9713,78.9713,19606.0
2018-02-20 12:40:00,112.21,112.22,112.2,112.21,44508.0,78.9713,78.9783,78.9643,78.9713,44508.0
2018-02-20 12:45:00,112.2,112.21,112.2,112.2,3436.0,78.9643,78.9713,78.9643,78.9643,3436.0
2018-02-20 12:50:00,112.2,112.21,112.2,112.2,7842.0,78.9643,78.9713,78.9643,78.9643,7842.0
2018-02-20 12:55:00,112.2,112.2,112.19,112.19,8428.0,78.9643,78.9643,78.9572,78.9572,8428.0
2018-02-20 13:00:00,112.19,112.2,112.18,112.19,19025.0,78.9572,78.9643,78.9502,78.9572,19025.0
2018-02-20 13:05:00,112.19,112.19,112.17,112.18,48286.0,78.9572,78.9572,78.9431,78.9502,48286.0
2018-02-20 13:10:00,112.17,112.2,112.17,112.17,3186.0,78.9431,78.9643,78.9431,78.9431,3186.0
2018-02-20 13:15:00,112.17,112.18,112.17,112.18,10863.0,78.9431,78.9502,78.9431,78.9502,10863.0
2018-02-20 13:20:00,112.17,112.18,112.16,112.17,16199.0,78.9431,78.9502,78.9361,78.9431,16199.0
2018-02-20 13:25:00,112.16,112.17,112.14,112.15,11549.0,78.9361,78.9431,78.922,78.9291,11549.0
2018-02-20 13:30:00,112.15,112.18,112.14,112.18,27914.0,78.9291,78.9502,78.922,78.9502,27914.0
2018-02-20 13:35:00,112.18,112.18,112.17,112.18,9193.0,78.9502,78.9502,78.9431,78.9502,9193.0
2018-02-20 13:40:00,112.18,112.2,112.16,112.16,18943.0,78.9502,78.9643,78.9361,78.9361,18943.0
2018-02-20 13:45:00,112.17,112.19,112.16,112.18,19121.0,78.9431,78.9572,78.9361,78.9502,19121.0
2018-02-20 13:50:00,112.17,112.2,112.17,112.19,14502.0,78.9431,78.9643,78.9431,78.9572,14502.0
2018-02-20 13:55:00,112.2,112.2,112.18,112.18,8720.0,78.9643,78.9643,78.9502,78.9502,8720.0
2018-02-20 14:00:00,112.19,112.2,112.18,112.19,12691.0,78.9572,78.9643,78.9502,78.9572,12691.0
2018-02-20 14:05:00,112.19,112.21,112.18,112.19,24405.0,78.9572,78.9713,78.9502,78.9572,24405.0
2018-02-20 14:10:00,112.2,112.21,112.18,112.19,22291.0,78.9643,78.9713,78.9502,78.9572,22291.0
2018-02-20 14:15:00,112.18,112.19,112.18,112.18,5325.0,78.9502,78.9572,78.9502,78.9502,5325.0
2018-02-20 14:20:00,112.19,112.2,112.18,112.2,12674.0,78.9572,78.9643,78.9502,78.9643,12674.0
2018-02-20 14:25:00,112.2,112.21,112.19,112.19,12164.0,78.9643,78.9713,78.9572,78.9572,12164.0
2018-02-20 14:30:00,112.19,112.23,112.18,112.21,23617.0,78.9572,78.9854,78.9502,78.9713,23617.0
2018-02-20 14:35:00,112.2,112.21,112.19,112.19,4504.0,78.9643,78.9713,78.9572,78.9572,4504.0
2018-02-20 14:40:00,112.2,112.23,112.19,112.22,21203.0,78.9643,78.9854,78.9572,78.9783,21203.0
2018-02-20 14:45:00,112.21,112.23,112.18,112.22,22997.0,78.9713,78.9854,78.9502,78.9783,22997.0
2018-02-20 14:50:00,112.23,112.23,112.16,112.17,13637.0,78.9854,78.9854,78.9361,78.9431,13637.0
2018-02-20 14:55:00,112.17,112.2,112.16,112.17,12626.0,78.9431,78.9643,78.9361,78.9431,12626.0
2018-02-20 15:00:00,112.17,112.2,112.16,112.18,9847.0,78.9431,78.9643,78.9361,78.9502,9847.0
2018-02-20 15:05:00,112.17,112.18,112.14,112.14,17138.0,78.9431,78.9502,78.922,78.922,17138.0
2018-02-20 15:10:00,112.14,112.16,112.13,112.15,17179.0,78.922,78.9361,78.915,78.9291,17179.0
2018-02-20 15:15:00,112.15,112.17,112.13,112.13,7872.0,78.9291,78.9431,78.915,78.915,7872.0
2018-02-20 15:20:00,112.14,112.14,112.12,112.14,22644.0,78.922,78.922,78.908,78.922,22644.0
2018-02-20 15:25:00,112.14,112.15,112.12,112.12,15901.0,78.922,78.9291,78.908,78.908,15901.0
2018-02-20 15:30:00,112.13,112.15,112.12,112.13,31113.0,78.915,78.9291,78.908,78.915,31113.0
2018-02-20 15:35:00,112.14,112.14,112.08,112.11,71205.0,78.922,78.922,78.8798,78.9009,71205.0
2018-02-20 15:40:00,112.11,112.12,112.1,112.1,17318.0,78.9009,78.908,78.8939,78.8939,17318.0
2018-02-20 15:45:00,112.1,112.13,112.1,112.13,44418.0,78.8939,78.915,78.8939,78.915,44418.0
2018-02-20 15:50:00,112.13,112.13,112.01,112.1,107057.0,78.915,78.915,78.8305,78.8939,107057.0
2018-02-20 15:55:00,112.1,112.12,112.09,112.12,64867.0,78.8939,78.908,78.8868,78.908,64867.0
2018-02-21 09:30:00,112.44,112.54,112.43,112.43,32510.0,79.1332,79.2035,79.1261,79.1261,32510.0
2018-02-21 09:35:00,112.42,112.44,112.4,112.41,74113.0,79.1191,79.1332,79.105,79.112,74113.0
2018-02-21 09:40:00,112.42,112.42,112.37,112.39,37255.0,79.1191,79.1191,79.0839,79.098,37255.0
2018-02-21 09:45:00,112.39,112.42,112.37,112.39,20926.0,79.098,79.1191,79.0839,79.098,20926.0
2018-02-21 09:50:00,112.4,112.41,112.36,112.37,11550.0,79.105,79.112,79.0769,79.0839,11550.0
2018-02-21 09:55:00,112.37,112.39,112.37,112.39,23390.0,79.0839,79.098,79.0839,79.098,23390.0
2018-02-21 10:00:00,112.4,112.41,112.36,112.37,9200.0,79.105,79.112,79.0769,79.0839,9200.0
2018-02-21 10:05:00,112.38,112.39,112.36,112.37,4468.0,79.0909,79.098,79.0769,79.0839,4468.0
2018-02-21 10:10:00,112.37,112.37,112.35,112.37,22077.0,79.0839,79.0839,79.0698,79.0839,22077.0
2018-02-21 10:15:00,112.37,112.37,112.35,112.36,11248.0,79.0839,79.0839,79.0698,79.0769,11248.0
2018-02-21 10:20:00,112.36,112.4,112.35,112.38,8043.0,79.0769,79.105,79.0698,79.0909,8043.0
2018-02-21 10:25:00,112.38,112.4,112.37,112.39,7008.0,79.0909,79.105,79.0839,79.098,7008.0
2018-02-21 10:30:00,112.39,112.4,112.39,112.39,8640.0,79.098,79.105,79.098,79.098,8640.0
2018-02-21 10:35:00,112.4,112.42,112.39,112.42,8955.0,79.105,79.1191,79.098,79.1191,8955.0
2018-02-21 10:40:00,112.42,112.43,112.4,112.43,8285.0,79.1191,79.1261,79.105,79.1261,8285.0
2018-02-21 10:45:00,112.42,112.43,112.37,112.39,34093.0,79.1191,79.1261,79.0839,79.098,34093.0
2018-02-21 10:50:00,112.39,112.39,112.36,112.37,7635.0,79.098,79.098,79.0769,79.0839,7635.0
2018-02-21 10:55:00,112.37,112.4,112.34,112.34,32492.0,79.0839,79.105,79.0628,79.0628,32492.0
2018-02-21 11:00:00,112.34,112.36,112.34,112.36,1444.0,79.0628,79.0769,79.0628,79.0769,1444.0
2018-02-21 11:05:00,112.36,112.36,112.35,112.36,6730.0,79.0769,79.0769,79.0698,79.0769,6730.0
2018-02-21 11:10:00,112.36,112.38,112.35,112.36,16051.0,79.0769,79.0909,79.0698,79.0769,16051.0
2018-02-21 11:15:00,112.36,112.36,112.33,112.34,22870.0,79.0769,79.0769,79.0557,79.0628,22870.0
2018-02-21 11:20:00,112.34,112.34,112.33,112.34,5020.0,79.0628,79.0628,79.0557,79.0628,5020.0
2018-02-21 11:25:00,112.34,112.34,112.3,112.31,40176.0,79.0628,79.0628,79.0346,79.0417,40176.0
2018-02-21 11:30:00,112.31,112.33,112.31,112.32,3730.0,79.0417,79.0557,79.0417,79.0487,3730.0
2018-02-21 11:35:00,112.32,112.32,112.31,112.31,5599.0,79.0487,79.0487,79.0417,79.0417,5599.0
2018-02-21 11:40:00,112.31,112.31,112.3,112.3,17344.0,79.0417,79.0417,79.0346,79.0346,17344.0
2018-02-21 11:45:00,112.3,112.31,112.27,112.28,29235.0,79.0346,79.0417,79.0135,79.0206,29235.0
2018-02-21 11:50:00,112.29,112.29,112.28,112.29,9389.0,79.0276,79.0276,79.0206,79.0276,9389.0
2018-02-21 11:55:00,112.29,112.29,112.26,112.28,6244.0,79.0276,79.0276,79.0065,79.0206,6244.0
2018-02-21 12:00:00,112.28,112.28,112.24,112.24,17310.0,79.0206,79.0206,78.9924,78.9924,17310.0
2018-02-21 12:05:00,112.24,112.25,112.23,112.25,5914.0,78.9924,78.9994,78.9854,78.9994,5914.0
2018-02-21 12:10:00,112.25,112.25,112.24,112.25,5111.0,78.9994,78.9994,78.9924,78.9994,5111.0
2018-02-21 12:15:00,112.24,112.25,112.24,112.25,5991.0,78.9924,78.9994,78.9924,78.9994,5991.0
2018-02-21 12:20:00,112.25,112.25,112.23,112.24,11518.0,78.9994,78.9994,78.9854,78.9924,11518.0
2018-02-21 12:25:00,112.25,112.31,112.25,112.3,27688.0,78.9994,79.0417,78.9994,79.0346,27688.0
2018-02-21 12:30:00,112.31,112.31,112.29,112.3,1010.0,79.0417,79.0417,79.0276,79.0346,1010.0
2018-02-21 12:35:00,112.3,112.32,112.3,112.32,4722.0,79.0346,79.0487,79.0346,79.0487,4722.0
2018-02-21 12:40:00,112.32,112.33,112.31,112.32,11833.0,79.0487,79.0557,79.0417,79.0487,11833.0
2018-02-21 12:45:00,112.32,112.32,112.31,112.32,858.0,79.0487,79.0487,79.0417,79.0487,858.0
2018-02-21 12:50:00,112.31,112.32,112.31,112.31,5774.0,79.0417,79.0487,79.0417,79.0417,5774.0
2018-02-21 12:55:00,112.32,112.32,112.31,112.31,7806.0,79.0487,79.0487,79.0417,79.0417,7806.0
2018-02-21 13:00:00,112.31,112.31,112.3,112.31,4972.0,79.0417,79.0417,79.0346,79.0417,4972.0
2018-02-21 13:05:00,112.32,112.35,112.32,112.34,5653.0,79.0487,79.0698,79.0487,79.0628,5653.0
2018-02-21 13:10:00,112.35,112.35,112.34,112.35,10610.0,79.0698,79.0698,79.0628,79.0698,10610.0
2018-02-21 13:15:00,112.35,112.37,112.34,112.37,3487.0,79.0698,79.0839,79.0628,79.0839,3487.0
2018-02-21 13:20:00,112.37,112.38,112.36,112.38,5603.0,79.0839,79.0909,79.0769,79.0909,5603.0
2018-02-21 13:25:00,112.38,112.38,112.34,112.35,5255.0,79.0909,79.0909,79.0628,79.0698,5255.0
2018-02-21 13:30:00,112.35,112.38,112.33,112.34,5902.0,79.0698,79.0909,79.0557,79.0628,5902.0
2018-02-21 13:35:00,112.33,112.35,112.32,112.33,4812.0,79.0557,79.0698,79.0487,79.0557,4812.0
2018-02-21 13:40:00,112.32,112.32,112.3,112.31,1526.0,79.0487,79.0487,79.0346,79.0417,1526.0
2018-02-21 13:45:00,112.31,112.32,112.29,112.3,9344.0,79.0417,79.0487,79.0276,79.0346,9344.0
2018-02-21 13:50:00,112.29,112.29,112.25,112.26,21478.0,79.0276,79.0276,78.9994,79.0065,21478.0
2018-02-21 13:55:00,112.25,112.29,112.24,112.26,14524.0,78.9994,79.0276,78.9924,79.0065,14524.0
2018-02-21 14:00:00,112.24,112.35,112.22,112.34,68174.0,78.9924,79.0698,78.9783,79.0628,68174.0
2018-02-21 14:05:00,112.34,112.39,112.33,112.33,64870.0,79.0628,79.098,79.0557,79.0557,64870.0
2018-02-21 14:10:00,112.32,112.39,112.29,112.3,15766.0,79.0487,79.098,79.0276,79.0346,15766.0
2018-02-21 14:15:00,112.3,112.36,112.29,112.35,66060.0,79.0346,79.0769,79.0276,79.0698,66060.0
2018-02-21 14:20:00,112.35,112.37,112.35,112.36,18684.0,79.0698,79.0839,79.0698,79.0769,18684.0
2018-02-21 14:25:00,112.37,112.37,112.21,112.21,21170.0,79.0839,79.0839,78.9713,78.9713,21170.0
2018-02-21 14:30:00,112.2,112.21,112.15,112.16,15151.0,78.9643,78.9713,78.9291,78.9361,15151.0
2018-02-21 14:35:00,112.15,112.21,112.15,112.2,8901.0,78.9291,78.9713,78.9291,78.9643,8901.0
2018-02-21 14:40:00,112.19,112.19,112.14,112.17,13769.0,78.9572,78.9572,78.922,78.9431,13769.0
2018-02-21 14:45:00,112.15,112.15,112.03,112.04,18506.0,78.9291,78.9291,78.8446,78.8516,18506.0
2018-02-21 14:50:00,112.04,112.04,111.83,111.83,84082.0,78.8516,78.8516,78.7039,78.7039,84082.0
2018-02-21 14:55:00,111.83,111.87,111.8,111.82,41923.0,78.7039,78.732,78.6827,78.6968,41923.0
2018-02-21 15:00:00,111.82,111.83,111.75,111.75,47238.0,78.6968,78.7039,78.6476,78.6476,47238.0
2018-02-21 15:05:00,111.75,111.76,111.67,111.71,61362.0,78.6476,78.6546,78.5913,78.6194,61362.0
2018-02-21 15:10:00,111.68,111.72,111.68,111.71,73344.0,78.5983,78.6264,78.5983,78.6194,73344.0
2018-02-21 15:15:00,111.71,111.72,111.68,111.69,227391.0,78.6194,78.6264,78.5983,78.6053,227391.0
2018-02-21 15:20:00,111.69,111.8,111.66,111.76,56657.0,78.6053,78.6827,78.5842,78.6546,56657.0
2018-02-21 15:25:00,111.75,111.86,111.74,111.84,115027.0,78.6476,78.725,78.6405,78.7109,115027.0
2018-02-21 15:30:00,111.83,111.85,111.76,111.77,14808.0,78.7039,78.7179,78.6546,78.6616,14808.0
2018-02-21 15:35:00,111.78,111.79,111.71,111.71,24618.0,78.6687,78.6757,78.6194,78.6194,24618.0
2018-02-21 15:40:00,111.71,111.73,111.68,111.72,22572.0,78.6194,78.6335,78.5983,78.6264,22572.0
2018-02-21 15:45:00,111.71,111.79,111.71,111.79,27144.0,78.6194,78.6757,78.6194,78.6757,27144.0
2018-02-21 15:50:00,111.78,111.78,111.67,111.68,91749.0,78.6687,78.6687,78.5913,78.5983,91749.0
2018-02-21 15:55:00,111.67,111.72,111.65,111.72,96452.0,78.5913,78.6264,78.5772,78.6264,96452.0
2018-02-22 09:30:00,112.13,112.33,112.13,112.21,26522.0,78.915,79.0557,78.915,78.9713,26522.0
2018-02-22 09:35:00,112.21,112.21,112.15,112.17,41140.0,78.9713,78.9713,78.9291,78.9431,41140.0
2018-02-22 09:40:00,112.17,112.17,112.13,112.13,30519.0,78.9431,78.9431,78.915,78.915,30519.0
2018-02-22 09:45:00,112.12,112.13,112.06,112.06,17080.0,78.908,78.915,78.8657,78.8657,17080.0
2018-02-22 09:50:00,112.07,112.09,112.06,112.07,79994.0,78.8728,78.8868,78.8657,78.8728,79994.0
2018-02-22 09:55:00,112.07,112.08,112.04,112.07,9299.0,78.8728,78.8798,78.8516,78.8728,9299.0
2018-02-22 10:00:00,112.07,112.1,112.07,112.08,40087.0,78.8728,78.8939,78.8728,78.8798,40087.0
2018-02-22 10:05:00,112.09,112.13,112.09,112.11,66960.0,78.8868,78.915,78.8868,78.9009,66960.0
2018-02-22 10:10:00,112.11,112.15,112.1,112.11,38989.0,78.9009,78.9291,78.8939,78.9009,38989.0
2018-02-22 10:15:00,112.11,112.11,112.09,112.09,11582.0,78.9009,78.9009,78.8868,78.8868,11582.0
2018-02-22 10:20:00,112.09,112.16,112.09,112.15,13029.0,78.8868,78.9361,78.8868,78.9291,13029.0
2018-02-22 10:25:00,112.14,112.16,112.12,112.14,213676.0,78.922,78.9361,78.908,78.922,213676.0
2018-02-22 10:30:00,112.14,112.15,112.08,112.12,10367.0,78.922,78.9291,78.8798,78.908,10367.0
2018-02-22 10:35:00,112.09,112.13,112.09,112.12,16329.0,78.8868,78.915,78.8868,78.908,16329.0
2018-02-22 10:40:00,112.11,112.12,112.1,112.11,10357.0,78.9009,78.908,78.8939,78.9009,10357.0
2018-02-22 10:45:00,112.1,112.12,112.09,112.1,8423.0,78.8939,78.908,78.8868,78.8939,8423.0
2018-02-22 10:50:00,112.11,112.11,112.09,112.1,7790.0,78.9009,78.9009,78.8868,78.8939,7790.0
2018-02-22 10:55:00,112.1,112.1,112.09,112.09,8866.0,78.8939,78.8939,78.8868,78.8868,8866.0
2018-02-22 11:00:00,112.1,112.12,112.09,112.12,24041.0,78.8939,78.908,78.8868,78.908,24041.0
2018-02-22 11:05:00,112.12,112.17,112.12,112.15,11368.0,78.908,78.9431,78.908,78.9291,11368.0
2018-02-22 11:10:00,112.15,112.17,112.14,112.15,47281.0,78.9291,78.9431,78.922,78.9291,47281.0
2018-02-22 11:15:00,112.15,112.17,112.12,112.16,20018.0,78.9291,78.9431,78.908,78.9361,20018.0
2018-02-22 11:20:00,112.15,112.16,112.13,112.13,14233.0,78.9291,78.9361,78.915,78.915,14233.0
2018-02-22 11:25:00,112.13,112.16,112.13,112.15,25684.0,78.915,78.9361,78.915,78.9291,25684.0
2018-02-22 11:30:00,112.14,112.14,112.1,112.11,38593.0,78.922,78.922,78.8939,78.9009,38593.0
2018-02-22 11:35:00,112.1,112.12,112.09,112.11,8037.0,78.8939,78.908,78.8868,78.9009,8037.0
2018-02-22 11:40:00,112.11,112.14,112.1,112.12,17418.0,78.9009,78.922,78.8939,78.908,17418.0
2018-02-22 11:45:00,112.12,112.12,112.1,112.11,10836.0,78.908,78.908,78.8939,78.9009,10836.0
2018-02-22 11:50:00,112.1,112.15,112.1,112.13,6418.0,78.8939,78.9291,78.8939,78.915,6418.0
2018-02-22 11:55:00,112.14,112.16,112.11,112.13,26902.0,78.922,78.9361,78.9009,78.915,26902.0
2018-02-22 12:00:00,112.12,112.12,112.09,112.12,22024.0,78.908,78.908,78.8868,78.908,22024.0
2018-02-22 12:05:00,112.12,112.12,112.07,112.09,15120.0,78.908,78.908,78.8728,78.8868,15120.0
2018-02-22 12:10:00,112.09,112.09,112.06,112.08,11298.0,78.8868,78.8868,78.8657,78.8798,11298.0
2018-02-22 12:15:00,112.09,112.09,112.07,112.08,15434.0,78.8868,78.8868,78.8728,78.8798,15434.0
2018-02-22 12:20:00,112.08,112.08,112.06,112.07,11700.0,78.8798,78.8798,78.8657,78.8728,11700.0
2018-02-22 12:25:00,112.08,112.09,112.05,112.06,26795.0,78.8798,78.8868,78.8587,78.8657,26795.0
2018-02-22 12:30:00,112.06,112.06,112.03,112.04,11000.0,78.8657,78.8657,78.8446,78.8516,11000.0
2018-02-22 12:35:00,112.04,112.04,112.03,112.04,13659.0,78.8516,78.8516,78.8446,78.8516,13659.0
2018-02-22 12:40:00,112.04,112.04,112.01,112.01,19755.0,78.8516,78.8516,78.8305,78.8305,19755.0
2018-02-22 12:45:00,112.0,112.01,111.98,111.99,17270.0,78.8235,78.8305,78.8094,78.8165,17270.0
2018-02-22 12:50:00,111.98,111.99,111.97,111.99,9143.0,78.8094,78.8165,78.8024,78.8165,9143.0
2018-02-22 12:55:00,111.98,112.05,111.98,112.03,19211.0,78.8094,78.8587,78.8094,78.8446,19211.0
2018-02-22 13:00:00,112.05,112.07,112.01,112.05,25354.0,78.8587,78.8728,78.8305,78.8587,25354.0
2018-02-22 13:05:00,112.04,112.06,112.04,112.06,4736.0,78.8516,78.8657,78.8516,78.8657,4736.0
2018-02-22 13:10:00,112.06,112.09,112.05,112.08,11983.0,78.8657,78.8868,78.8587,78.8798,11983.0
2018-02-22 13:15:00,112.07,112.07,112.03,112.04,12716.0,78.8728,78.8728,78.8446,78.8516,12716.0
2018-02-22 13:20:00,112.04,112.05,112.02,112.03,3411.0,78.8516,78.8587,78.8376,78.8446,3411.0
2018-02-22 13:25:00,112.03,112.05,112.01,112.05,44611.0,78.8446,78.8587,78.8305,78.8587,44611.0
2018-02-22 13:30:00,112.06,112.06,112.01,112.03,10181.0,78.8657,78.8657,78.8305,78.8446,10181.0
2018-02-22 13:35:00,112.03,112.04,112.02,112.02,34891.0,78.8446,78.8516,78.8376,78.8376,34891.0
2018-02-22 13:40:00,112.03,112.03,111.98,111.98,12444.0,78.8446,78.8446,78.8094,78.8094,12444.0
2018-02-22 13:45:00,111.98,112.0,111.95,111.99,29333.0,78.8094,78.8235,78.7883,78.8165,29333.0
2018-02-22 13:50:00,111.99,112.01,111.97,112.01,5856.0,78.8165,78.8305,78.8024,78.8305,5856.0
2018-02-22 13:55:00,112.01,112.04,112.0,112.02,36893.0,78.8305,78.8516,78.8235,78.8376,36893.0
2018-02-22 14:00:00,112.02,112.02,112.0,112.02,14671.0,78.8376,78.8376,78.8235,78.8376,14671.0
2018-02-22 14:05:00,112.02,112.02,111.99,112.0,23855.0,78.8376,78.8376,78.8165,78.8235,23855.0
2018-02-22 14:10:00,112.0,112.0,111.98,112.0,8398.0,78.8235,78.8235,78.8094,78.8235,8398.0
2018-02-22 14:15:00,112.0,112.04,111.99,112.03,21685.0,78.8235,78.8516,78.8165,78.8446,21685.0
2018-02-22 14:20:00,112.02,112.04,112.02,112.03,9278.0,78.8376,78.8516,78.8376,78.8446,9278.0
2018-02-22 14:25:00,112.03,112.06,112.02,112.06,16577.0,78.8446,78.8657,78.8376,78.8657,16577.0
2018-02-22 14:30:00,112.07,112.07,112.06,112.07,5528.0,78.8728,78.8728,78.8657,78.8728,5528.0
2018-02-22 14:35:00,112.07,112.08,112.06,112.08,8781.0,78.8728,78.8798,78.8657,78.8798,8781.0
2018-02-22 14:40:00,112.08,112.08,112.07,112.07,4263.0,78.8798,78.8798,78.8728,78.8728,4263.0
2018-02-22 14:45:00,112.07,112.08,112.05,112.06,6438.0,78.8728,78.8798,78.8587,78.8657,6438.0
2018-02-22 14:50:00,112.06,112.06,112.05,112.06,3049.0,78.8657,78.8657,78.8587,78.8657,3049.0
2018-02-22 14:55:00,112.06,112.08,112.02,112.03,45461.0,78.8657,78.8798,78.8376,78.8446,45461.0
2018-02-22 15:00:00,112.03,112.08,112.02,112.06,42903.0,78.8446,78.8798,78.8376,78.8657,42903.0
2018-02-22 15:05:00,112.05,112.07,112.03,112.06,304320.0,78.8587,78.8728,78.8446,78.8657,304320.0
2018-02-22 15:10:00,112.05,112.09,112.03,112.07,13624.0,78.8587,78.8868,78.8446,78.8728,13624.0
2018-02-22 15:15:00,112.07,112.12,112.03,112.05,72622.0,78.8728,78.908,78.8446,78.8587,72622.0
2018-02-22 15:20:00,112.05,112.05,112.03,112.04,21066.0,78.8587,78.8587,78.8446,78.8516,21066.0
2018-02-22 15:25:00,112.03,112.04,111.98,111.98,124756.0,78.8446,78.8516,78.8094,78.8094,124756.0
2018-02-22 15:30:00,111.98,111.99,111.89,111.91,163407.0,78.8094,78.8165,78.7461,78.7602,163407.0
2018-02-22 15:35:00,111.91,111.94,111.9,111.9,57239.0,78.7602,78.7813,78.7531,78.7531,57239.0
2018-02-22 15:40:00,111.9,111.91,111.86,111.87,102829.0,78.7531,78.7602,78.725,78.732,102829.0
2018-02-22 15:45:00,111.87,111.87,111.82,111.83,119095.0,78.732,78.732,78.6968,78.7039,119095.0
2018-02-22 15:50:00,111.82,111.91,111.81,111.83,202114.0,78.6968,78.7602,78.6898,78.7039,202114.0
2018-02-22 15:55:00,111.83,111.86,111.8,111.85,302806.0,78.7039,78.725,78.6827,78.7179,302806.0
2018-02-23 09:30:00,112.06,112.3,112.06,112.28,23474.0,78.8657,79.0346,78.8657,79.0206,23474.0
2018-02-23 09:35:00,112.24,112.25,112.2,112.2,25529.0,78.9924,78.9994,78.9643,78.9643,25529.0
2018-02-23 09:40:00,112.19,112.19,112.17,112.17,11885.0,78.9572,78.9572,78.9431,78.9431,11885.0
2018-02-23 09:45:00,112.17,112.19,112.17,112.18,11447.0,78.9431,78.9572,78.9431,78.9502,11447.0
2018-02-23 09:50:00,112.18,112.19,112.17,112.17,14815.0,78.9502,78.9572,78.9431,78.9431,14815.0
2018-02-23 09:55:00,112.17,112.19,112.16,112.18,4822.0,78.9431,78.9572,78.9361,78.9502,4822.0
2018-02-23 10:00:00,112.18,112.23,112.16,112.22,18108.0,78.9502,78.9854,78.9361,78.9783,18108.0
2018-02-23 10:05:00,112.22,112.23,112.19,112.2,3179.0,78.9783,78.9854,78.9572,78.9643,3179.0
2018-02-23 10:10:00,112.19,112.23,112.19,112.21,8998.0,78.9572,78.9854,78.9572,78.9713,8998.0
2018-02-23 10:15:00,112.22,112.26,112.19,112.25,10336.0,78.9783,79.0065,78.9572,78.9994,10336.0
2018-02-23 10:20:00,112.23,112.25,112.22,112.23,2899.0,78.9854,78.9994,78.9783,78.9854,2899.0
2018-02-23 10:25:00,112.23,112.25,112.22,112.23,1951.0,78.9854,78.9994,78.9783,78.9854,1951.0
2018-02-23 10:30:00,112.24,112.27,112.24,112.27,2317.0,78.9924,79.0135,78.9924,79.0135,2317.0
2018-02-23 10:35:00,112.28,112.31,112.27,112.29,19326.0,79.0206,79.0417,79.0135,79.0276,19326.0
2018-02-23 10:40:00,112.3,112.35,112.3,112.34,29151.0,79.0346,79.0698,79.0346,79.0628,29151.0
2018-02-23 10:45:00,112.34,112.36,112.32,112.32,6910.0,79.0628,79.0769,79.0487,79.0487,6910.0
2018-02-23 10:50:00,112.32,112.33,112.27,112.28,22187.0,79.0487,79.0557,79.0135,79.0206,22187.0
2018-02-23 10:55:00,112.28,112.3,112.26,112.3,6319.0,79.0206,79.0346,79.0065,79.0346,6319.0
2018-02-23 11:00:00,112.3,112.31,112.26,112.27,34876.0,79.0346,79.0417,79.0065,79.0135,34876.0
2018-02-23 11:05:00,112.26,112.26,112.22,112.24,42660.0,79.0065,79.0065,78.9783,78.9924,42660.0
2018-02-23 11:10:00,112.23,112.27,112.23,112.27,15580.0,78.9854,79.0135,78.9854,79.0135,15580.0
2018-02-23 11:15:00,112.26,112.28,112.25,112.27,6478.0,79.0065,79.0206,78.9994,79.0135,6478.0
2018-02-23 11:20:00,112.27,112.29,112.26,112.28,2895.0,79.0135,79.0276,79.0065,79.0206,2895.0
2018-02-23 11:25:00,112.28,112.3,112.28,112.3,2079.0,79.0206,79.0346,79.0206,79.0346,2079.0
2018-02-23 11:30:00,112.31,112.33,112.29,112.33,4536.0,79.0417,79.0557,79.0276,79.0557,4536.0
2018-02-23 11:35:00,112.32,112.34,112.3,112.33,10361.0,79.0487,79.0628,79.0346,79.0557,10361.0
2018-02-23 11:40:00,112.33,112.33,112.28,112.31,31077.0,79.0557,79.0557,79.0206,79.0417,31077.0
2018-02-23 11:45:00,112.32,112.34,112.32,112.34,6906.0,79.0487,79.0628,79.0487,79.0628,6906.0
2018-02-23 11:50:00,112.34,112.38,112.33,112.37,8783.0,79.0628,79.0909,79.0557,79.0839,8783.0
2018-02-23 11:55:00,112.39,112.39,112.35,112.37,7656.0,79.098,79.098,79.0698,79.0839,7656.0
2018-02-23 12:00:00,112.36,112.41,112.36,112.41,8712.0,79.0769,79.112,79.0769,79.112,8712.0
2018-02-23 12:05:00,112.4,112.41,112.37,112.37,6186.0,79.105,79.112,79.0839,79.0839,6186.0
2018-02-23 12:10:00,112.38,112.41,112.38,112.41,7582.0,79.0909,79.112,79.0909,79.112,7582.0
2018-02-23 12:15:00,112.41,112.42,112.39,112.4,7610.0,79.112,79.1191,79.098,79.105,7610.0
2018-02-23 12:20:00,112.41,112.43,112.39,112.43,56156.0,79.112,79.1261,79.098,79.1261,56156.0
2018-02-23 12:25:00,112.43,112.43,112.4,112.42,20929.0,79.1261,79.1261,79.105,79.1191,20929.0
2018-02-23 12:30:00,112.43,112.45,112.42,112.43,20462.0,79.1261,79.1402,79.1191,79.1261,20462.0
2018-02-23 12:35:00,112.43,112.44,112.42,112.43,3214.0,79.1261,79.1332,79.1191,79.1261,3214.0
2018-02-23 12:40:00,112.44,112.44,112.43,112.44,4445.0,79.1332,79.1332,79.1261,79.1332,4445.0
2018-02-23 12:45:00,112.44,112.45,112.42,112.45,14160.0,79.1332,79.1402,79.1191,79.1402,14160.0
2018-02-23 12:50:00,112.44,112.44,112.4,112.41,12645.0,79.1332,79.1332,79.105,79.112,12645.0
2018-02-23 12:55:00,112.43,112.44,112.4,112.43,6540.0,79.1261,79.1332,79.105,79.1261,6540.0
2018-02-23 13:00:00,112.42,112.42,112.37,112.37,11766.0,79.1191,79.1191,79.0839,79.0839,11766.0
2018-02-23 13:05:00,112.37,112.37,112.35,112.36,85538.0,79.0839,79.0839,79.0698,79.0769,85538.0
2018-02-23 13:10:00,112.37,112.37,112.34,112.36,5622.0,79.0839,79.0839,79.0628,79.0769,5622.0
2018-02-23 13:15:00,112.37,112.39,112.37,112.38,10846.0,79.0839,79.098,79.0839,79.0909,10846.0
2018-02-23 13:20:00,112.39,112.4,112.39,112.4,2384.0,79.098,79.105,79.098,79.105,2384.0
2018-02-23 13:25:00,112.4,112.42,112.4,112.42,4755.0,79.105,79.1191,79.105,79.1191,4755.0
2018-02-23 13:30:00,112.44,112.45,112.44,112.45,3733.0,79.1332,79.1402,79.1332,79.1402,3733.0
2018-02-23 13:35:00,112.44,112.45,112.42,112.44,2514.0,79.1332,79.1402,79.1191,79.1332,2514.0
2018-02-23 13:40:00,112.44,112.44,112.43,112.44,1773.0,79.1332,79.1332,79.1261,79.1332,1773.0
2018-02-23 13:45:00,112.45,112.45,112.44,112.45,607.0,79.1402,79.1402,79.1332,79.1402,607.0
2018-02-23 13:50:00,112.45,112.45,112.44,112.45,1491.0,79.1402,79.1402,79.1332,79.1402,1491.0
2018-02-23 13:55:00,112.45,112.45,112.44,112.45,1551.0,79.1402,79.1402,79.1332,79.1402,1551.0
2018-02-23 14:00:00,112.45,112.45,112.44,112.45,4436.0,79.1402,79.1402,79.1332,79.1402,4436.0
2018-02-23 14:05:00,112.45,112.46,112.44,112.46,4616.0,79.1402,79.1472,79.1332,79.1472,4616.0
2018-02-23 14:10:00,112.48,112.5,112.47,112.5,5517.0,79.1613,79.1754,79.1543,79.1754,5517.0
2018-02-23 14:15:00,112.49,112.5,112.46,112.46,7477.0,79.1684,79.1754,79.1472,79.1472,7477.0
2018-02-23 14:20:00,112.47,112.49,112.46,112.49,2343.0,79.1543,79.1684,79.1472,79.1684,2343.0
2018-02-23 14:25:00,112.48,112.49,112.48,112.49,1133.0,79.1613,79.1684,79.1613,79.1684,1133.0
2018-02-23 14:30:00,112.48,112.5,112.48,112.5,12134.0,79.1613,79.1754,79.1613,79.1754,12134.0
2018-02-23 14:35:00,112.5,112.5,112.49,112.5,2271.0,79.1754,79.1754,79.1684,79.1754,2271.0
2018-02-23 14:40:00,112.5,112.51,112.49,112.51,3154.0,79.1754,79.1824,79.1684,79.1824,3154.0
2018-02-23 14:45:00,112.51,112.51,112.46,112.47,18199.0,79.1824,79.1824,79.1472,79.1543,18199.0
2018-02-23 14:50:00,112.47,112.47,112.45,112.47,16765.0,79.1543,79.1543,79.1402,79.1543,16765.0
2018-02-23 14:55:00,112.47,112.48,112.47,112.47,2537.0,79.1543,79.1613,79.1543,79.1543,2537.0
2018-02-23 15:00:00,112.45,112.48,112.44,112.48,26141.0,79.1402,79.1613,79.1332,79.1613,26141.0
2018-02-23 15:05:00,112.5,112.51,112.47,112.48,7636.0,79.1754,79.1824,79.1543,79.1613,7636.0
2018-02-23 15:10:00,112.5,112.5,112.46,112.48,4625.0,79.1754,79.1754,79.1472,79.1613,4625.0
2018-02-23 15:15:00,112.49,112.71,112.48,112.67,924678.0,79.1684,79.3232,79.1613,79.295,924678.0
2018-02-23 15:20:00,112.68,112.79,112.68,112.79,2507461.0,79.3021,79.3795,79.3021,79.3795,2507461.0
2018-02-23 15:25:00,112.8,112.81,112.65,112.67,57420.0,79.3865,79.3936,79.281,79.295,57420.0
2018-02-23 15:30:00,112.66,112.67,112.63,112.64,41950.0,79.288,79.295,79.2669,79.2739,41950.0
2018-02-23 15:35:00,112.64,112.65,112.61,112.63,37123.0,79.2739,79.281,79.2528,79.2669,37123.0
2018-02-23 15:40:00,112.63,112.63,112.62,112.63,3097.0,79.2669,79.2669,79.2598,79.2669,3097.0
2018-02-23 15:45:00,112.63,112.66,112.63,112.64,10485.0,79.2669,79.288,79.2669,79.2739,10485.0
2018-02-23 15:50:00,112.65,112.67,112.65,112.66,34261.0,79.281,79.295,79.281,79.288,34261.0
2018-02-23 15:55:00,112.66,112.68,112.65,112.67,119458.0,79.288,79.3021,79.281,79.295,119458.0
2018-02-26 09:30:00,112.74,112.85,112.62,112.77,57448.0,79.3443,79.4217,79.2598,79.3654,57448.0
2018-02-26 09:35:00,112.78,112.86,112.78,112.84,58935.0,79.3724,79.4288,79.3724,79.4147,58935.0
2018-02-26 09:40:00,112.84,112.84,112.75,112.77,61546.0,79.4147,79.4147,79.3513,79.3654,61546.0
2018-02-26 09:45:00,112.78,112.82,112.77,112.8,118854.0,79.3724,79.4006,79.3654,79.3865,118854.0
2018-02-26 09:50:00,112.8,112.81,112.74,112.8,64114.0,79.3865,79.3936,79.3443,79.3865,64114.0
2018-02-26 09:55:00,112.8,112.82,112.79,112.81,19120.0,79.3865,79.4006,79.3795,79.3936,19120.0
2018-02-26 10:00:00,112.8,112.83,112.79,112.82,132315.0,79.3865,79.4076,79.3795,79.4006,132315.0
2018-02-26 10:05:00,112.83,112.87,112.81,112.83,161072.0,79.4076,79.4358,79.3936,79.4076,161072.0
2018-02-26 10:10:00,112.83,112.84,112.82,112.84,25300.0,79.4076,79.4147,79.4006,79.4147,25300.0
2018-02-26 10:15:00,112.84,112.87,112.83,112.87,29322.0,79.4147,79.4358,79.4076,79.4358,29322.0
2018-02-26 10:20:00,112.87,112.89,112.85,112.89,36783.0,79.4358,79.4499,79.4217,79.4499,36783.0
2018-02-26 10:25:00,112.89,112.9,112.88,112.89,28422.0,79.4499,79.4569,79.4428,79.4499,28422.0
2018-02-26 10:30:00,112.89,112.91,112.89,112.89,29334.0,79.4499,79.4639,79.4499,79.4499,29334.0
2018-02-26 10:35:00,112.89,112.91,112.87,112.91,23882.0,79.4499,79.4639,79.4358,79.4639,23882.0
2018-02-26 10:40:00,112.91,112.92,112.9,112.9,59501.0,79.4639,79.471,79.4569,79.4569,59501.0
2018-02-26 10:45:00,112.89,112.91,112.86,112.91,79678.0,79.4499,79.4639,79.4288,79.4639,79678.0
2018-02-26 10:50:00,112.91,112.92,112.9,112.9,21038.0,79.4639,79.471,79.4569,79.4569,21038.0
2018-02-26 10:55:00,112.91,112.92,112.89,112.91,12790.0,79.4639,79.471,79.4499,79.4639,12790.0
2018-02-26 11:00:00,112.91,112.92,112.84,112.88,74295.0,79.4639,79.471,79.4147,79.4428,74295.0
2018-02-26 11:05:00,112.88,112.89,112.85,112.89,41234.0,79.4428,79.4499,79.4217,79.4499,41234.0
2018-02-26 11:10:00,112.9,112.9,112.85,112.88,24255.0,79.4569,79.4569,79.4217,79.4428,24255.0
2018-02-26 11:15:00,112.88,112.88,112.83,112.84,54433.0,79.4428,79.4428,79.4076,79.4147,54433.0
2018-02-26 11:20:00,112.84,112.86,112.8,112.81,83789.0,79.4147,79.4288,79.3865,79.3936,83789.0
2018-02-26 11:25:00,112.82,112.84,112.8,112.81,39328.0,79.4006,79.4147,79.3865,79.3936,39328.0
2018-02-26 11:30:00,112.8,112.82,112.78,112.82,42786.0,79.3865,79.4006,79.3724,79.4006,42786.0
2018-02-26 11:35:00,112.82,112.82,112.78,112.8,32278.0,79.4006,79.4006,79.3724,79.3865,32278.0
2018-02-26 11:40:00,112.8,112.83,112.79,112.8,20765.0,79.3865,79.4076,79.3795,79.3865,20765.0
2018-02-26 11:45:00,112.81,112.88,112.81,112.88,31526.0,79.3936,79.4428,79.3936,79.4428,31526.0
2018-02-26 11:50:00,112.88,112.91,112.88,112.91,19317.0,79.4428,79.4639,79.4428,79.4639,19317.0
2018-02-26 11:55:00,112.91,112.93,112.87,112.87,30374.0,79.4639,79.478,79.4358,79.4358,30374.0
2018-02-26 12:00:00,112.87,112.9,112.85,112.89,27344.0,79.4358,79.4569,79.4217,79.4499,27344.0
2018-02-26 12:05:00,112.9,112.93,112.86,112.87,32048.0,79.4569,79.478,79.4288,79.4358,32048.0
2018-02-26 12:10:00,112.88,112.92,112.87,112.91,11135.0,79.4428,79.471,79.4358,79.4639,11135.0
2018-02-26 12:15:00,112.92,112.95,112.9,112.94,23490.0,79.471,79.4921,79.4569,79.4851,23490.0
2018-02-26 12:20:00,112.93,112.93,112.87,112.87,39940.0,79.478,79.478,79.4358,79.4358,39940.0
2018-02-26 12:25:00,112.87,112.9,112.87,112.89,9827.0,79.4358,79.4569,79.4358,79.4499,9827.0
2018-02-26 12:30:00,112.9,112.9,112.87,112.89,12641.0,79.4569,79.4569,79.4358,79.4499,12641.0
2018-02-26 12:35:00,112.9,112.91,112.87,112.91,26481.0,79.4569,79.4639,79.4358,79.4639,26481.0
2018-02-26 12:40:00,112.91,112.92,112.9,112.91,13807.0,79.4639,79.471,79.4569,79.4639,13807.0
2018-02-26 12:45:00,112.91,112.92,112.89,112.89,29000.0,79.4639,79.471,79.4499,79.4499,29000.0
2018-02-26 12:50:00,112.9,112.93,112.9,112.93,16811.0,79.4569,79.478,79.4569,79.478,16811.0
2018-02-26 12:55:00,112.92,112.94,112.92,112.94,27398.0,79.471,79.4851,79.471,79.4851,27398.0
2018-02-26 13:00:00,112.94,112.96,112.92,112.96,79829.0,79.4851,79.4991,79.471,79.4991,79829.0
2018-02-26 13:05:00,112.96,112.96,112.94,112.95,16103.0,79.4991,79.4991,79.4851,79.4921,16103.0
2018-02-26 13:10:00,112.95,112.95,112.94,112.95,16300.0,79.4921,79.4921,79.4851,79.4921,16300.0
2018-02-26 13:15:00,112.95,112.96,112.91,112.96,31393.0,79.4921,79.4991,79.4639,79.4991,31393.0
2018-02-26 13:20:00,112.95,112.97,112.95,112.97,17162.0,79.4921,79.5062,79.4921,79.5062,17162.0
2018-02-26 13:25:00,112.96,112.98,112.96,112.97,40923.0,79.4991,79.5132,79.4991,79.5062,40923.0
2018-02-26 13:30:00,112.96,112.97,112.95,112.95,17123.0,79.4991,79.5062,79.4921,79.4921,17123.0
2018-02-26 13:35:00,112.96,112.97,112.95,112.97,24930.0,79.4991,79.5062,79.4921,79.5062,24930.0
2018-02-26 13:40:00,112.97,112.99,112.94,112.97,45482.0,79.5062,79.5202,79.4851,79.5062,45482.0
2018-02-26 13:45:00,112.97,112.99,112.96,112.96,17445.0,79.5062,79.5202,79.4991,79.4991,17445.0
2018-02-26 13:50:00,112.97,112.99,112.96,112.99,35170.0,79.5062,79.5202,79.4991,79.5202,35170.0
2018-02-26 13:55:00,112.99,113.01,112.98,113.01,24584.0,79.5202,79.5343,79.5132,79.5343,24584.0
2018-02-26 14:00:00,113.01,113.02,112.99,113.02,25739.0,79.5343,79.5414,79.5202,79.5414,25739.0
2018-02-26 14:05:00,113.02,113.02,112.99,113.02,33650.0,79.5414,79.5414,79.5202,79.5414,33650.0
2018-02-26 14:10:00,113.02,113.03,113.0,113.03,27008.0,79.5414,79.5484,79.5273,79.5484,27008.0
2018-02-26 14:15:00,113.03,113.03,112.98,112.98,28917.0,79.5484,79.5484,79.5132,79.5132,28917.0
2018-02-26 14:20:00,112.99,113.02,112.97,113.02,19154.0,79.5202,79.5414,79.5062,79.5414,19154.0
2018-02-26 14:25:00,113.02,113.02,112.96,112.98,40743.0,79.5414,79.5414,79.4991,79.5132,40743.0
2018-02-26 14:30:00,112.97,112.98,112.95,112.97,22054.0,79.5062,79.5132,79.4921,79.5062,22054.0
2018-02-26 14:35:00,112.97,112.99,112.96,112.98,42603.0,79.5062,79.5202,79.4991,79.5132,42603.0
2018-02-26 14:40:00,112.98,112.99,112.96,112.98,34325.0,79.5132,79.5202,79.4991,79.5132,34325.0
2018-02-26 14:45:00,112.97,112.98,112.94,112.98,16006.0,79.5062,79.5132,79.4851,79.5132,16006.0
2018-02-26 14:50:00,112.98,113.0,112.97,112.98,32264.0,79.5132,79.5273,79.5062,79.5132,32264.0
2018-02-26 14:55:00,112.99,113.02,112.98,113.02,15449.0,79.5202,79.5414,79.5132,79.5414,15449.0
2018-02-26 15:00:00,113.02,113.03,113.01,113.03,26834.0,79.5414,79.5484,79.5343,79.5484,26834.0
2018-02-26 15:05:00,113.03,113.05,113.01,113.01,42872.0,79.5484,79.5625,79.5343,79.5343,42872.0
2018-02-26 15:10:00,113.01,113.03,112.99,113.02,36753.0,79.5343,79.5484,79.5202,79.5414,36753.0
2018-02-26 15:15:00,113.02,113.05,113.01,113.05,66596.0,79.5414,79.5625,79.5343,79.5625,66596.0
2018-02-26 15:20:00,113.05,113.07,113.04,113.07,37069.0,79.5625,79.5765,79.5554,79.5765,37069.0
2018-02-26 15:25:00,113.07,113.07,113.03,113.04,41028.0,79.5765,79.5765,79.5484,79.5554,41028.0
2018-02-26 15:30:00,113.05,113.05,112.98,112.98,33190.0,79.5625,79.5625,79.5132,79.5132,33190.0
2018-02-26 15:35:00,112.98,113.02,112.97,113.02,20023.0,79.5132,79.5414,79.5062,79.5414,20023.0
2018-02-26 15:40:00,113.02,113.02,112.98,113.0,41243.0,79.5414,79.5414,79.5132,79.5273,41243.0
2018-02-26 15:45:00,113.0,113.01,112.97,112.98,35793.0,79.5273,79.5343,79.5062,79.5132,35793.0
2018-02-26 15:50:00,112.98,112.99,112.96,112.99,53794.0,79.5132,79.5202,79.4991,79.5202,53794.0
2018-02-26 15:55:00,112.99,113.0,112.96,112.98,82925.0,79.5202,79.5273,79.4991,79.5132,82925.0
2018-02-27 09:30:00,113.12,113.19,113.0,113.1,15540.0,79.6117,79.661,79.5273,79.5977,15540.0
2018-02-27 09:35:00,113.11,113.12,113.08,113.09,8000.0,79.6047,79.6117,79.5836,79.5906,8000.0
2018-02-27 09:40:00,113.08,113.1,113.04,113.04,10604.0,79.5836,79.5977,79.5554,79.5554,10604.0
2018-02-27 09:45:00,113.04,113.04,112.98,112.98,11229.0,79.5554,79.5554,79.5132,79.5132,11229.0
2018-02-27 09:50:00,112.98,113.01,112.97,112.99,33157.0,79.5132,79.5343,79.5062,79.5202,33157.0
2018-02-27 09:55:00,112.99,113.01,112.94,112.94,20972.0,79.5202,79.5343,79.4851,79.4851,20972.0
2018-02-27 10:00:00,112.96,113.0,112.94,113.0,16216.0,79.4991,79.5273,79.4851,79.5273,16216.0
2018-02-27 10:05:00,113.0,113.02,112.97,113.01,7800.0,79.5273,79.5414,79.5062,79.5343,7800.0
2018-02-27 10:10:00,113.02,113.05,113.01,113.03,21986.0,79.5414,79.5625,79.5343,79.5484,21986.0
2018-02-27 10:15:00,113.03,113.04,113.01,113.03,26357.0,79.5484,79.5554,79.5343,79.5484,26357.0
2018-02-27 10:20:00,113.02,113.07,113.01,113.06,26762.0,79.5414,79.5765,79.5343,79.5695,26762.0
2018-02-27 10:25:00,113.06,113.08,113.04,113.04,12860.0,79.5695,79.5836,79.5554,79.5554,12860.0
2018-02-27 10:30:00,113.04,113.04,112.97,112.98,35375.0,79.5554,79.5554,79.5062,79.5132,35375.0
2018-02-27 10:35:00,112.99,113.03,112.98,113.0,51716.0,79.5202,79.5484,79.5132,79.5273,51716.0
2018-02-27 10:40:00,113.02,113.02,112.78,112.79,88220.0,79.5414,79.5414,79.3724,79.3795,88220.0
2018-02-27 10:45:00,112.79,112.8,112.69,112.7,67887.0,79.3795,79.3865,79.3091,79.3161,67887.0
2018-02-27 10:50:00,112.69,112.7,112.64,112.64,28441.0,79.3091,79.3161,79.2739,79.2739,28441.0
2018-02-27 10:55:00,112.64,112.67,112.59,112.64,116130.0,79.2739,79.295,79.2387,79.2739,116130.0
2018-02-27 11:00:00,112.64,112.67,112.62,112.65,9878.0,79.2739,79.295,79.2598,79.281,9878.0
2018-02-27 11:05:00,112.65,112.71,112.64,112.67,143609.0,79.281,79.3232,79.2739,79.295,143609.0
2018-02-27 11:10:00,112.7,112.72,112.69,112.69,14385.0,79.3161,79.3302,79.3091,79.3091,14385.0
2018-02-27 11:15:00,112.7,112.74,112.66,112.66,58104.0,79.3161,79.3443,79.288,79.288,58104.0
2018-02-27 11:20:00,112.66,112.67,112.58,112.63,102107.0,79.288,79.295,79.2317,79.2669,102107.0
2018-02-27 11:25:00,112.63,112.66,112.62,112.65,129236.0,79.2669,79.288,79.2598,79.281,129236.0
2018-02-27 11:30:00,112.66,112.68,112.64,112.67,69228.0,79.288,79.3021,79.2739,79.295,69228.0
2018-02-27 11:35:00,112.66,112.66,112.63,112.64,106456.0,79.288,79.288,79.2669,79.2739,106456.0
2018-02-27 11:40:00,112.64,112.66,112.62,112.63,184707.0,79.2739,79.288,79.2598,79.2669,184707.0
2018-02-27 11:45:00,112.63,112.63,112.58,112.6,72833.0,79.2669,79.2669,79.2317,79.2458,72833.0
2018-02-27 11:50:00,112.59,112.63,112.57,112.59,200072.0,79.2387,79.2669,79.2247,79.2387,200072.0
2018-02-27 11:55:00,112.6,112.61,112.53,112.55,65467.0,79.2458,79.2528,79.1965,79.2106,65467.0
2018-02-27 12:00:00,112.55,112.58,112.53,112.54,47014.0,79.2106,79.2317,79.1965,79.2035,47014.0
2018-02-27 12:05:00,112.55,112.57,112.51,112.53,34375.0,79.2106,79.2247,79.1824,79.1965,34375.0
2018-02-27 12:10:00,112.52,112.53,112.47,112.47,80443.0,79.1895,79.1965,79.1543,79.1543,80443.0
2018-02-27 12:15:00,112.48,112.52,112.46,112.52,45421.0,79.1613,79.1895,79.1472,79.1895,45421.0
2018-02-27 12:20:00,112.51,112.51,112.44,112.45,35779.0,79.1824,79.1824,79.1332,79.1402,35779.0
2018-02-27 12:25:00,112.45,112.6,112.44,112.59,14082.0,79.1402,79.2458,79.1332,79.2387,14082.0
2018-02-27 12:30:00,112.59,112.61,112.57,112.59,18447.0,79.2387,79.2528,79.2247,79.2387,18447.0
2018-02-27 12:35:00,112.58,112.6,112.56,112.59,6434.0,79.2317,79.2458,79.2176,79.2387,6434.0
2018-02-27 12:40:00,112.6,112.63,112.59,112.6,12079.0,79.2458,79.2669,79.2387,79.2458,12079.0
2018-02-27 12:45:00,112.61,112.67,112.61,112.66,34640.0,79.2528,79.295,79.2528,79.288,34640.0
2018-02-27 12:50:00,112.67,112.7,112.65,112.68,76601.0,79.295,79.3161,79.281,79.3021,76601.0
2018-02-27 12:55:00,112.68,112.68,112.64,112.64,22378.0,79.3021,79.3021,79.2739,79.2739,22378.0
2018-02-27 13:00:00,112.63,112.63,112.6,112.61,3080.0,79.2669,79.2669,79.2458,79.2528,3080.0
2018-02-27 13:05:00,112.62,112.65,112.61,112.63,5803.0,79.2598,79.281,79.2528,79.2669,5803.0
2018-02-27 13:10:00,112.63,112.65,112.61,112.61,5203.0,79.2669,79.281,79.2528,79.2528,5203.0
2018-02-27 13:15:00,112.6,112.6,112.56,112.59,6846.0,79.2458,79.2458,79.2176,79.2387,6846.0
2018-02-27 13:20:00,112.6,112.67,112.6,112.66,38106.0,79.2458,79.295,79.2458,79.288,38106.0
2018-02-27 13:25:00,112.66,112.67,112.65,112.67,8438.0,79.288,79.295,79.281,79.295,8438.0
2018-02-27 13:30:00,112.67,112.69,112.65,112.68,23351.0,79.295,79.3091,79.281,79.3021,23351.0
2018-02-27 13:35:00,112.67,112.68,112.65,112.65,11456.0,79.295,79.3021,79.281,79.281,11456.0
2018-02-27 13:40:00,112.65,112.67,112.64,112.67,8096.0,79.281,79.295,79.2739,79.295,8096.0
2018-02-27 13:45:00,112.68,112.68,112.64,112.64,15924.0,79.3021,79.3021,79.2739,79.2739,15924.0
2018-02-27 13:50:00,112.63,112.63,112.59,112.59,56379.0,79.2669,79.2669,79.2387,79.2387,56379.0
2018-02-27 13:55:00,112.59,112.61,112.58,112.6,7972.0,79.2387,79.2528,79.2317,79.2458,7972.0
2018-02-27 14:00:00,112.6,112.61,112.51,112.52,13344.0,79.2458,79.2528,79.1824,79.1895,13344.0
2018-02-27 14:05:00,112.51,112.59,112.5,112.59,13830.0,79.1824,79.2387,79.1754,79.2387,13830.0
2018-02-27 14:10:00,112.59,112.61,112.56,112.59,18585.0,79.2387,79.2528,79.2176,79.2387,18585.0
2018-02-27 14:15:00,112.58,112.6,112.56,112.56,16194.0,79.2317,79.2458,79.2176,79.2176,16194.0
2018-02-27 14:20:00,112.56,112.57,112.54,112.54,9744.0,79.2176,79.2247,79.2035,79.2035,9744.0
2018-02-27 14:25:00,112.55,112.6,112.55,112.58,18560.0,79.2106,79.2458,79.2106,79.2317,18560.0
2018-02-27 14:30:00,112.58,112.62,112.56,112.61,16584.0,79.2317,79.2598,79.2176,79.2528,16584.0
2018-02-27 14:35:00,112.6,112.62,112.6,112.6,18859.0,79.2458,79.2598,79.2458,79.2458,18859.0
2018-02-27 14:40:00,112.61,112.66,112.58,112.65,22676.0,79.2528,79.288,79.2317,79.281,22676.0
2018-02-27 14:45:00,112.65,112.74,112.61,112.73,39598.0,79.281,79.3443,79.2528,79.3373,39598.0
2018-02-27 14:50:00,112.73,112.75,112.68,112.75,67730.0,79.3373,79.3513,79.3021,79.3513,67730.0
2018-02-27 14:55:00,112.75,112.76,112.72,112.72,101464.0,79.3513,79.3584,79.3302,79.3302,101464.0
2018-02-27 15:00:00,112.72,112.75,112.72,112.75,35779.0,79.3302,79.3513,79.3302,79.3513,35779.0
2018-02-27 15:05:00,112.75,112.75,112.71,112.75,49123.0,79.3513,79.3513,79.3232,79.3513,49123.0
2018-02-27 15:10:00,112.75,112.77,112.74,112.77,33176.0,79.3513,79.3654,79.3443,79.3654,33176.0
2018-02-27 15:15:00,112.77,112.78,112.7,112.76,82540.0,79.3654,79.3724,79.3161,79.3584,82540.0
2018-02-27 15:20:00,112.76,112.77,112.71,112.74,52454.0,79.3584,79.3654,79.3232,79.3443,52454.0
2018-02-27 15:25:00,112.74,112.77,112.73,112.76,49645.0,79.3443,79.3654,79.3373,79.3584,49645.0
2018-02-27 15:30:00,112.77,112.8,112.73,112.74,60338.0,79.3654,79.3865,79.3373,79.3443,60338.0
2018-02-27 15:35:00,112.74,112.78,112.71,112.75,61450.0,79.3443,79.3724,79.3232,79.3513,61450.0
2018-02-27 15:40:00,112.75,112.79,112.74,112.74,70809.0,79.3513,79.3795,79.3443,79.3443,70809.0
2018-02-27 15:45:00,112.73,112.8,112.73,112.8,76616.0,79.3373,79.3865,79.3373,79.3865,76616.0
2018-02-27 15:50:00,112.8,112.84,112.79,112.83,143471.0,79.3865,79.4147,79.3795,79.4076,143471.0
2018-02-27 15:55:00,112.83,112.83,112.77,112.77,192257.0,79.4076,79.4076,79.3654,79.3654,192257.0
2018-02-28 09:30:00,112.69,112.8,112.69,112.73,9285.0,79.3091,79.3865,79.3091,79.3373,9285.0
2018-02-28 09:35:00,112.73,112.73,112.66,112.67,41454.0,79.3373,79.3373,79.288,79.295,41454.0
2018-02-28 09:40:00,112.66,112.68,112.66,112.68,7530.0,79.288,79.3021,79.288,79.3021,7530.0
2018-02-28 09:45:00,112.68,112.71,112.65,112.68,31827.0,79.3021,79.3232,79.281,79.3021,31827.0
2018-02-28 09:50:00,112.7,112.91,112.69,112.79,123511.0,79.3161,79.4639,79.3091,79.3795,123511.0
2018-02-28 09:55:00,112.78,112.79,112.71,112.73,166024.0,79.3724,79.3795,79.3232,79.3373,166024.0
2018-02-28 10:00:00,112.73,112.74,112.7,112.7,14864.0,79.3373,79.3443,79.3161,79.3161,14864.0
2018-02-28 10:05:00,112.7,112.7,112.65,112.7,45611.0,79.3161,79.3161,79.281,79.3161,45611.0
2018-02-28 10:10:00,112.71,112.71,112.68,112.7,18737.0,79.3232,79.3232,79.3021,79.3161,18737.0
2018-02-28 10:15:00,112.69,112.71,112.67,112.7,12744.0,79.3091,79.3232,79.295,79.3161,12744.0
2018-02-28 10:20:00,112.71,112.74,112.7,112.73,14551.0,79.3232,79.3443,79.3161,79.3373,14551.0
2018-02-28 10:25:00,112.74,112.74,112.71,112.71,12782.0,79.3443,79.3443,79.3232,79.3232,12782.0
2018-02-28 10:30:00,112.69,112.7,112.66,112.66,17859.0,79.3091,79.3161,79.288,79.288,17859.0
2018-02-28 10:35:00,112.69,112.7,112.67,112.69,14695.0,79.3091,79.3161,79.295,79.3091,14695.0
2018-02-28 10:40:00,112.7,112.72,112.65,112.67,8585.0,79.3161,79.3302,79.281,79.295,8585.0
2018-02-28 10:45:00,112.67,112.68,112.64,112.64,29391.0,79.295,79.3021,79.2739,79.2739,29391.0
2018-02-28 10:50:00,112.64,112.65,112.63,112.64,35801.0,79.2739,79.281,79.2669,79.2739,35801.0
2018-02-28 10:55:00,112.64,112.66,112.61,112.61,62129.0,79.2739,79.288,79.2528,79.2528,62129.0
2018-02-28 11:00:00,112.61,112.63,112.6,112.63,15811.0,79.2528,79.2669,79.2458,79.2669,15811.0
2018-02-28 11:05:00,112.63,112.64,112.6,112.61,9811.0,79.2669,79.2739,79.2458,79.2528,9811.0
2018-02-28 11:10:00,112.61,112.63,112.58,112.59,60923.0,79.2528,79.2669,79.2317,79.2387,60923.0
2018-02-28 11:15:00,112.61,112.64,112.61,112.62,25433.0,79.2528,79.2739,79.2528,79.2598,25433.0
2018-02-28 11:20:00,112.63,112.66,112.62,112.65,23337.0,79.2669,79.288,79.2598,79.281,23337.0
2018-02-28 11:25:00,112.64,112.67,112.64,112.67,6477.0,79.2739,79.295,79.2739,79.295,6477.0
2018-02-28 11:30:00,112.67,112.67,112.65,112.67,21998.0,79.295,79.295,79.281,79.295,21998.0
2018-02-28 11:35:00,112.66,112.69,112.66,112.68,31256.0,79.288,79.3091,79.288,79.3021,31256.0
2018-02-28 11:40:00,112.67,112.69,112.65,112.69,8780.0,79.295,79.3091,79.281,79.3091,8780.0
2018-02-28 11:45:00,112.69,112.71,112.67,112.69,5538.0,79.3091,79.3232,79.295,79.3091,5538.0
2018-02-28 11:50:00,112.7,112.72,112.67,112.69,3078.0,79.3161,79.3302,79.295,79.3091,3078.0
2018-02-28 11:55:00,112.69,112.74,112.68,112.74,2321.0,79.3091,79.3443,79.3021,79.3443,2321.0
2018-02-28 12:00:00,112.75,112.78,112.74,112.77,5637.0,79.3513,79.3724,79.3443,79.3654,5637.0
2018-02-28 12:05:00,112.77,112.8,112.75,112.8,5762.0,79.3654,79.3865,79.3513,79.3865,5762.0
2018-02-28 12:10:00,112.8,112.81,112.8,112.8,3329.0,79.3865,79.3936,79.3865,79.3865,3329.0
2018-02-28 12:15:00,112.8,112.81,112.78,112.79,7633.0,79.3865,79.3936,79.3724,79.3795,7633.0
2018-02-28 12:20:00,112.78,112.79,112.74,112.75,20317.0,79.3724,79.3795,79.3443,79.3513,20317.0
2018-02-28 12:25:00,112.75,112.76,112.74,112.75,13411.0,79.3513,79.3584,79.3443,79.3513,13411.0
2018-02-28 12:30:00,112.75,112.76,112.73,112.76,6870.0,79.3513,79.3584,79.3373,79.3584,6870.0
2018-02-28 12:35:00,112.76,112.81,112.76,112.81,3700.0,79.3584,79.3936,79.3584,79.3936,3700.0
2018-02-28 12:40:00,112.81,112.81,112.76,112.77,18957.0,79.3936,79.3936,79.3584,79.3654,18957.0
2018-02-28 12:45:00,112.77,112.78,112.74,112.75,21989.0,79.3654,79.3724,79.3443,79.3513,21989.0
2018-02-28 12:50:00,112.75,112.77,112.72,112.77,38951.0,79.3513,79.3654,79.3302,79.3654,38951.0
2018-02-28 12:55:00,112.76,112.77,112.71,112.72,67837.0,79.3584,79.3654,79.3232,79.3302,67837.0
2018-02-28 13:00:00,112.71,112.73,112.66,112.68,45612.0,79.3232,79.3373,79.288,79.3021,45612.0
2018-02-28 13:05:00,112.69,112.7,112.68,112.69,10934.0,79.3091,79.3161,79.3021,79.3091,10934.0
2018-02-28 13:10:00,112.69,112.71,112.69,112.69,3929.0,79.3091,79.3232,79.3091,79.3091,3929.0
2018-02-28 13:15:00,112.68,112.69,112.67,112.69,12581.0,79.3021,79.3091,79.295,79.3091,12581.0
2018-02-28 13:20:00,112.69,112.73,112.68,112.73,6142.0,79.3091,79.3373,79.3021,79.3373,6142.0
2018-02-28 13:25:00,112.72,112.72,112.69,112.71,36498.0,79.3302,79.3302,79.3091,79.3232,36498.0
2018-02-28 13:30:00,112.72,112.75,112.72,112.75,2828.0,79.3302,79.3513,79.3302,79.3513,2828.0
2018-02-28 13:35:00,112.76,112.77,112.75,112.77,3333.0,79.3584,79.3654,79.3513,79.3654,3333.0
2018-02-28 13:40:00,112.76,112.79,112.76,112.77,5801.0,79.3584,79.3795,79.3584,79.3654,5801.0
2018-02-28 13:45:00,112.77,112.8,112.77,112.79,5204.0,79.3654,79.3865,79.3654,79.3795,5204.0
2018-02-28 13:50:00,112.78,112.8,112.76,112.8,5338.0,79.3724,79.3865,79.3584,79.3865,5338.0
2018-02-28 13:55:00,112.8,112.81,112.78,112.79,10857.0,79.3865,79.3936,79.3724,79.3795,10857.0
2018-02-28 14:00:00,112.79,112.8,112.77,112.77,15200.0,79.3795,79.3865,79.3654,79.3654,15200.0
2018-02-28 14:05:00,112.77,112.77,112.75,112.76,11746.0,79.3654,79.3654,79.3513,79.3584,11746.0
2018-02-28 14:10:00,112.77,112.77,112.73,112.73,14856.0,79.3654,79.3654,79.3373,79.3373,14856.0
2018-02-28 14:15:00,112.74,112.77,112.74,112.76,9482.0,79.3443,79.3654,79.3443,79.3584,9482.0
2018-02-28 14:20:00,112.75,112.75,112.72,112.74,3367.0,79.3513,79.3513,79.3302,79.3443,3367.0
2018-02-28 14:25:00,112.75,112.77,112.7,112.7,5332.0,79.3513,79.3654,79.3161,79.3161,5332.0
2018-02-28 14:30:00,112.71,112.71,112.69,112.7,18439.0,79.3232,79.3232,79.3091,79.3161,18439.0
2018-02-28 14:35:00,112.7,112.72,112.68,112.69,23756.0,79.3161,79.3302,79.3021,79.3091,23756.0
2018-02-28 14:40:00,112.69,112.71,112.68,112.69,13838.0,79.3091,79.3232,79.3021,79.3091,13838.0
2018-02-28 14:45:00,112.69,112.72,112.66,112.67,54105.0,79.3091,79.3302,79.288,79.295,54105.0
2018-02-28 14:50:00,112.67,112.68,112.66,112.68,5577.0,79.295,79.3021,79.288,79.3021,5577.0
2018-02-28 14:55:00,112.67,112.68,112.66,112.68,8820.0,79.295,79.3021,79.288,79.3021,8820.0
2018-02-28 15:00:00,112.67,112.68,112.66,112.68,33733.0,79.295,79.3021,79.288,79.3021,33733.0
2018-02-28 15:05:00,112.68,112.71,112.67,112.71,21063.0,79.3021,79.3232,79.295,79.3232,21063.0
2018-02-28 15:10:00,112.72,112.72,112.67,112.68,38932.0,79.3302,79.3302,79.295,79.3021,38932.0
2018-02-28 15:15:00,112.68,112.68,112.58,112.59,90153.0,79.3021,79.3021,79.2317,79.2387,90153.0
2018-02-28 15:20:00,112.58,112.59,112.53,112.53,45566.0,79.2317,79.2387,79.1965,79.1965,45566.0
2018-02-28 15:25:00,112.53,112.55,112.52,112.55,20801.0,79.1965,79.2106,79.1895,79.2106,20801.0
2018-02-28 15:30:00,112.54,112.56,112.53,112.56,23221.0,79.2035,79.2176,79.1965,79.2176,23221.0
2018-02-28 15:35:00,112.55,112.58,112.55,112.58,11743.0,79.2106,79.2317,79.2106,79.2317,11743.0
2018-02-28 15:40:00,112.58,112.58,112.52,112.55,51407.0,79.2317,79.2317,79.1895,79.2106,51407.0
2018-02-28 15:45:00,112.55,112.59,112.51,112.53,42446.0,79.2106,79.2387,79.1824,79.1965,42446.0
2018-02-28 15:50:00,112.54,112.54,112.5,112.51,15229.0,79.2035,79.2035,79.1754,79.1824,15229.0
2018-02-28 15:55:00,112.5,112.55,112.5,112.55,74287.0,79.1754,79.2106,79.1754,79.2106,74287.0
2018-03-01 09:30:00,112.05,112.21,112.03,112.07,90441.0,79.0988,79.2117,79.0846,79.1129,90441.0
2018-03-01 09:35:00,112.07,112.09,112.06,112.06,26906.0,79.1129,79.127,79.1058,79.1058,26906.0
2018-03-01 09:40:00,112.06,112.06,112.03,112.04,26286.0,79.1058,79.1058,79.0846,79.0917,26286.0
2018-03-01 09:45:00,112.03,112.04,112.01,112.04,54059.0,79.0846,79.0917,79.0705,79.0917,54059.0
2018-03-01 09:50:00,112.04,112.11,112.03,112.11,31193.0,79.0917,79.1411,79.0846,79.1411,31193.0
2018-03-01 09:55:00,112.1,112.14,112.08,112.12,130114.0,79.1341,79.1623,79.1199,79.1482,130114.0
2018-03-01 10:00:00,112.12,112.14,112.07,112.07,128675.0,79.1482,79.1623,79.1129,79.1129,128675.0
2018-03-01 10:05:00,112.07,112.07,112.05,112.05,20395.0,79.1129,79.1129,79.0988,79.0988,20395.0
2018-03-01 10:10:00,112.05,112.06,112.04,112.04,16743.0,79.0988,79.1058,79.0917,79.0917,16743.0
2018-03-01 10:15:00,112.05,112.06,112.04,112.06,35519.0,79.0988,79.1058,79.0917,79.1058,35519.0
2018-03-01 10:20:00,112.07,112.07,112.02,112.02,36051.0,79.1129,79.1129,79.0776,79.0776,36051.0
2018-03-01 10:25:00,112.02,112.12,112.01,112.12,38104.0,79.0776,79.1482,79.0705,79.1482,38104.0
2018-03-01 10:30:00,112.11,112.13,112.1,112.12,44310.0,79.1411,79.1552,79.1341,79.1482,44310.0
2018-03-01 10:35:00,112.12,112.12,112.07,112.07,33927.0,79.1482,79.1482,79.1129,79.1129,33927.0
2018-03-01 10:40:00,112.08,112.1,112.04,112.05,26792.0,79.1199,79.1341,79.0917,79.0988,26792.0
2018-03-01 10:45:00,112.05,112.06,112.01,112.03,75687.0,79.0988,79.1058,79.0705,79.0846,75687.0
2018-03-01 10:50:00,112.02,112.03,112.01,112.03,25227.0,79.0776,79.0846,79.0705,79.0846,25227.0
2018-03-01 10:55:00,112.03,112.03,111.99,111.99,47293.0,79.0846,79.0846,79.0564,79.0564,47293.0
2018-03-01 11:00:00,112.0,112.04,112.0,112.04,18134.0,79.0635,79.0917,79.0635,79.0917,18134.0
2018-03-01 11:05:00,112.04,112.05,112.02,112.02,24878.0,79.0917,79.0988,79.0776,79.0776,24878.0
2018-03-01 11:10:00,112.02,112.03,112.01,112.02,27727.0,79.0776,79.0846,79.0705,79.0776,27727.0
2018-03-01 11:15:00,112.02,112.05,112.02,112.02,27687.0,79.0776,79.0988,79.0776,79.0776,27687.0
2018-03-01 11:20:00,112.02,112.06,112.02,112.04,13393.0,79.0776,79.1058,79.0776,79.0917,13393.0
2018-03-01 11:25:00,112.03,112.05,111.99,112.0,63821.0,79.0846,79.0988,79.0564,79.0635,63821.0
2018-03-01 11:30:00,112.0,112.03,112.0,112.03,61887.0,79.0635,79.0846,79.0635,79.0846,61887.0
2018-03-01 11:35:00,112.03,112.04,112.0,112.03,104430.0,79.0846,79.0917,79.0635,79.0846,104430.0
2018-03-01 11:40:00,112.02,112.04,112.02,112.04,21831.0,79.0776,79.0917,79.0776,79.0917,21831.0
2018-03-01 11:45:00,112.04,112.05,112.03,112.04,8744.0,79.0917,79.0988,79.0846,79.0917,8744.0
2018-03-01 11:50:00,112.04,112.04,112.02,112.03,10044.0,79.0917,79.0917,79.0776,79.0846,10044.0
2018-03-01 11:55:00,112.03,112.04,112.02,112.02,12300.0,79.0846,79.0917,79.0776,79.0776,12300.0
2018-03-01 12:00:00,112.02,112.03,112.01,112.01,25296.0,79.0776,79.0846,79.0705,79.0705,25296.0
2018-03-01 12:05:00,112.01,112.02,111.98,111.98,17606.0,79.0705,79.0776,79.0494,79.0494,17606.0
2018-03-01 12:10:00,111.98,111.99,111.98,111.98,16039.0,79.0494,79.0564,79.0494,79.0494,16039.0
2018-03-01 12:15:00,111.98,111.99,111.97,111.97,21961.0,79.0494,79.0564,79.0423,79.0423,21961.0
2018-03-01 12:20:00,111.97,111.98,111.97,111.97,16373.0,79.0423,79.0494,79.0423,79.0423,16373.0
2018-03-01 12:25:00,111.97,111.98,111.94,111.95,32619.0,79.0423,79.0494,79.0211,79.0282,32619.0
2018-03-01 12:30:00,111.95,111.97,111.94,111.97,20561.0,79.0282,79.0423,79.0211,79.0423,20561.0
2018-03-01 12:35:00,111.96,112.01,111.96,111.98,24662.0,79.0352,79.0705,79.0352,79.0494,24662.0
2018-03-01 12:40:00,111.99,112.02,111.98,112.0,20303.0,79.0564,79.0776,79.0494,79.0635,20303.0
2018-03-01 12:45:00,112.01,112.02,111.96,111.97,43739.0,79.0705,79.0776,79.0352,79.0423,43739.0
2018-03-01 12:50:00,111.97,111.99,111.95,111.97,51380.0,79.0423,79.0564,79.0282,79.0423,51380.0
2018-03-01 12:55:00,111.97,112.0,111.95,111.96,25153.0,79.0423,79.0635,79.0282,79.0352,25153.0
2018-03-01 13:00:00,111.96,111.98,111.94,111.98,18755.0,79.0352,79.0494,79.0211,79.0494,18755.0
2018-03-01 13:05:00,111.98,111.98,111.94,111.95,38090.0,79.0494,79.0494,79.0211,79.0282,38090.0
2018-03-01 13:10:00,111.94,111.96,111.93,111.94,14344.0,79.0211,79.0352,79.0141,79.0211,14344.0
2018-03-01 13:15:00,111.94,111.97,111.94,111.94,12508.0,79.0211,79.0423,79.0211,79.0211,12508.0
2018-03-01 13:20:00,111.94,111.95,111.91,111.92,63425.0,79.0211,79.0282,78.9999,79.007,63425.0
2018-03-01 13:25:00,111.92,111.92,111.88,111.88,95893.0,79.007,79.007,78.9788,78.9788,95893.0
2018-03-01 13:30:00,111.88,111.89,111.87,111.88,92833.0,78.9788,78.9858,78.9717,78.9788,92833.0
2018-03-01 13:35:00,111.86,111.87,111.86,111.87,24627.0,78.9646,78.9717,78.9646,78.9717,24627.0
2018-03-01 13:40:00,111.87,111.88,111.86,111.87,16336.0,78.9717,78.9788,78.9646,78.9717,16336.0
2018-03-01 13:45:00,111.88,111.91,111.85,111.86,57740.0,78.9788,78.9999,78.9576,78.9646,57740.0
2018-03-01 13:50:00,111.85,111.86,111.85,111.85,21259.0,78.9576,78.9646,78.9576,78.9576,21259.0
2018-03-01 13:55:00,111.85,111.87,111.85,111.87,24308.0,78.9576,78.9717,78.9576,78.9717,24308.0
2018-03-01 14:00:00,111.86,111.89,111.86,111.87,41933.0,78.9646,78.9858,78.9646,78.9717,41933.0
2018-03-01 14:05:00,111.88,111.92,111.87,111.9,23070.0,78.9788,79.007,78.9717,78.9929,23070.0
2018-03-01 14:10:00,111.89,111.9,111.89,111.9,31573.0,78.9858,78.9929,78.9858,78.9929,31573.0
2018-03-01 14:15:00,111.89,111.92,111.89,111.89,49485.0,78.9858,79.007,78.9858,78.9858,49485.0
2018-03-01 14:20:00,111.9,111.92,111.88,111.91,53896.0,78.9929,79.007,78.9788,78.9999,53896.0
2018-03-01 14:25:00,111.91,111.92,111.89,111.91,11692.0,78.9999,79.007,78.9858,78.9999,11692.0
2018-03-01 14:30:00,111.91,111.91,111.89,111.89,60851.0,78.9999,78.9999,78.9858,78.9858,60851.0
2018-03-01 14:35:00,111.89,111.9,111.88,111.88,40611.0,78.9858,78.9929,78.9788,78.9788,40611.0
2018-03-01 14:40:00,111.89,111.95,111.88,111.91,40517.0,78.9858,79.0282,78.9788,78.9999,40517.0
2018-03-01 14:45:00,111.91,111.91,111.87,111.88,44466.0,78.9999,78.9999,78.9717,78.9788,44466.0
2018-03-01 14:50:00,111.88,111.9,111.87,111.87,40225.0,78.9788,78.9929,78.9717,78.9717,40225.0
2018-03-01 14:55:00,111.88,111.89,111.87,111.87,32505.0,78.9788,78.9858,78.9717,78.9717,32505.0
2018-03-01 15:00:00,111.88,111.92,111.87,111.87,34751.0,78.9788,79.007,78.9717,78.9717,34751.0
2018-03-01 15:05:00,111.87,111.91,111.86,111.89,96458.0,78.9717,78.9999,78.9646,78.9858,96458.0
2018-03-01 15:10:00,111.89,111.96,111.89,111.96,63069.0,78.9858,79.0352,78.9858,79.0352,63069.0
2018-03-01 15:15:00,111.97,112.05,111.96,112.04,109833.0,79.0423,79.0988,79.0352,79.0917,109833.0
2018-03-01 15:20:00,112.03,112.04,111.89,111.92,80417.0,79.0846,79.0917,78.9858,79.007,80417.0
2018-03-01 15:25:00,111.91,111.97,111.89,111.94,69790.0,78.9999,79.0423,78.9858,79.0211,69790.0
2018-03-01 15:30:00,111.97,112.0,111.88,111.92,55774.0,79.0423,79.0635,78.9788,79.007,55774.0
2018-03-01 15:35:00,111.92,111.92,111.87,111.9,44943.0,79.007,79.007,78.9717,78.9929,44943.0
2018-03-01 15:40:00,111.9,111.9,111.86,111.87,36028.0,78.9929,78.9929,78.9646,78.9717,36028.0
2018-03-01 15:45:00,111.87,111.92,111.86,111.92,77076.0,78.9717,79.007,78.9646,79.007,77076.0
2018-03-01 15:50:00,111.9,111.91,111.74,111.86,518674.0,78.9929,78.9999,78.8799,78.9646,518674.0
2018-03-01 15:55:00,111.86,111.86,111.77,111.79,1141812.0,78.9646,78.9646,78.9011,78.9152,1141812.0
2018-03-02 09:30:00,111.81,111.92,111.81,111.85,66159.0,78.9293,79.007,78.9293,78.9576,66159.0
2018-03-02 09:35:00,111.85,111.87,111.82,111.82,53739.0,78.9576,78.9717,78.9364,78.9364,53739.0
2018-03-02 09:40:00,111.82,111.83,111.79,111.81,54951.0,78.9364,78.9435,78.9152,78.9293,54951.0
2018-03-02 09:45:00,111.82,111.94,111.81,111.91,164244.0,78.9364,79.0211,78.9293,78.9999,164244.0
2018-03-02 09:50:00,111.89,111.91,111.87,111.89,62182.0,78.9858,78.9999,78.9717,78.9858,62182.0
2018-03-02 09:55:00,111.89,111.91,111.81,111.82,121261.0,78.9858,78.9999,78.9293,78.9364,121261.0
2018-03-02 10:00:00,111.82,111.88,111.81,111.88,78766.0,78.9364,78.9788,78.9293,78.9788,78766.0
2018-03-02 10:05:00,111.88,111.89,111.86,111.89,18518.0,78.9788,78.9858,78.9646,78.9858,18518.0
2018-03-02 10:10:00,111.89,111.9,111.86,111.89,20458.0,78.9858,78.9929,78.9646,78.9858,20458.0
2018-03-02 10:15:00,111.9,111.9,111.87,111.88,13633.0,78.9929,78.9929,78.9717,78.9788,13633.0
2018-03-02 10:20:00,111.88,111.89,111.84,111.87,24062.0,78.9788,78.9858,78.9505,78.9717,24062.0
2018-03-02 10:25:00,111.86,111.91,111.84,111.86,33314.0,78.9646,78.9999,78.9505,78.9646,33314.0
2018-03-02 10:30:00,111.86,111.91,111.84,111.91,43365.0,78.9646,78.9999,78.9505,78.9999,43365.0
2018-03-02 10:35:00,111.91,111.93,111.89,111.93,45503.0,78.9999,79.0141,78.9858,79.0141,45503.0
2018-03-02 10:40:00,111.93,111.95,111.88,111.89,68723.0,79.0141,79.0282,78.9788,78.9858,68723.0
2018-03-02 10:45:00,111.89,111.89,111.85,111.89,17583.0,78.9858,78.9858,78.9576,78.9858,17583.0
2018-03-02 10:50:00,111.89,111.9,111.89,111.9,5025.0,78.9858,78.9929,78.9858,78.9929,5025.0
2018-03-02 10:55:00,111.9,111.91,111.88,111.88,115824.0,78.9929,78.9999,78.9788,78.9788,115824.0
2018-03-02 11:00:00,111.88,111.91,111.87,111.9,9153.0,78.9788,78.9999,78.9717,78.9929,9153.0
2018-03-02 11:05:00,111.9,111.91,111.89,111.9,56475.0,78.9929,78.9999,78.9858,78.9929,56475.0
2018-03-02 11:10:00,111.9,111.91,111.87,111.91,43216.0,78.9929,78.9999,78.9717,78.9999,43216.0
2018-03-02 11:15:00,111.91,111.91,111.88,111.88,74460.0,78.9999,78.9999,78.9788,78.9788,74460.0
2018-03-02 11:20:00,111.88,111.88,111.84,111.85,88340.0,78.9788,78.9788,78.9505,78.9576,88340.0
2018-03-02 11:25:00,111.86,111.88,111.84,111.87,19894.0,78.9646,78.9788,78.9505,78.9717,19894.0
2018-03-02 11:30:00,111.88,111.9,111.86,111.87,14210.0,78.9788,78.9929,78.9646,78.9717,14210.0
2018-03-02 11:35:00,111.87,111.9,111.85,111.89,108872.0,78.9717,78.9929,78.9576,78.9858,108872.0
2018-03-02 11:40:00,111.89,111.92,111.88,111.88,32792.0,78.9858,79.007,78.9788,78.9788,32792.0
2018-03-02 11:45:00,111.89,111.94,111.89,111.94,19846.0,78.9858,79.0211,78.9858,79.0211,19846.0
2018-03-02 11:50:00,111.94,111.96,111.93,111.95,46058.0,79.0211,79.0352,79.0141,79.0282,46058.0
2018-03-02 11:55:00,111.95,111.96,111.93,111.95,30374.0,79.0282,79.0352,79.0141,79.0282,30374.0
2018-03-02 12:00:00,111.96,111.98,111.96,111.98,10001.0,79.0352,79.0494,79.0352,79.0494,10001.0
2018-03-02 12:05:00,111.98,111.99,111.96,111.99,22356.0,79.0494,79.0564,79.0352,79.0564,22356.0
2018-03-02 12:10:00,112.0,112.0,111.99,112.0,1200.0,79.0635,79.0635,79.0564,79.0635,1200.0
2018-03-02 12:15:00,112.0,112.02,111.99,112.01,16956.0,79.0635,79.0776,79.0564,79.0705,16956.0
2018-03-02 12:20:00,112.01,112.05,112.01,112.05,10697.0,79.0705,79.0988,79.0705,79.0988,10697.0
2018-03-02 12:25:00,112.06,112.06,112.03,112.05,14087.0,79.1058,79.1058,79.0846,79.0988,14087.0
2018-03-02 12:30:00,112.06,112.06,112.01,112.01,26603.0,79.1058,79.1058,79.0705,79.0705,26603.0
2018-03-02 12:35:00,112.01,112.04,112.0,112.02,13063.0,79.0705,79.0917,79.0635,79.0776,13063.0
2018-03-02 12:40:00,112.01,112.05,112.01,112.05,13392.0,79.0705,79.0988,79.0705,79.0988,13392.0
2018-03-02 12:45:00,112.05,112.07,112.03,112.07,175690.0,79.0988,79.1129,79.0846,79.1129,175690.0
2018-03-02 12:50:00,112.07,112.13,112.06,112.11,17657.0,79.1129,79.1552,79.1058,79.1411,17657.0
2018-03-02 12:55:00,112.11,112.14,112.11,112.13,9880.0,79.1411,79.1623,79.1411,79.1552,9880.0
2018-03-02 13:00:00,112.13,112.14,112.1,112.12,8728.0,79.1552,79.1623,79.1341,79.1482,8728.0
2018-03-02 13:05:00,112.12,112.13,112.11,112.13,14388.0,79.1482,79.1552,79.1411,79.1552,14388.0
2018-03-02 13:10:00,112.13,112.13,112.0,112.01,15547.0,79.1552,79.1552,79.0635,79.0705,15547.0
2018-03-02 13:15:00,112.03,112.06,112.03,112.04,7533.0,79.0846,79.1058,79.0846,79.0917,7533.0
2018-03-02 13:20:00,112.04,112.06,112.03,112.03,6673.0,79.0917,79.1058,79.0846,79.0846,6673.0
2018-03-02 13:25:00,112.02,112.05,112.02,112.03,11057.0,79.0776,79.0988,79.0776,79.0846,11057.0
2018-03-02 13:30:00,112.04,112.05,112.01,112.02,12742.0,79.0917,79.0988,79.0705,79.0776,12742.0
2018-03-02 13:35:00,112.01,112.02,111.99,112.01,5100.0,79.0705,79.0776,79.0564,79.0705,5100.0
2018-03-02 13:40:00,112.01,112.05,112.0,112.05,7963.0,79.0705,79.0988,79.0635,79.0988,7963.0
2018-03-02 13:45:00,112.05,112.1,112.05,112.1,10131.0,79.0988,79.1341,79.0988,79.1341,10131.0
2018-03-02 13:50:00,112.1,112.1,112.06,112.09,8567.0,79.1341,79.1341,79.1058,79.127,8567.0
2018-03-02 13:55:00,112.09,112.1,112.06,112.09,15511.0,79.127,79.1341,79.1058,79.127,15511.0
2018-03-02 14:00:00,112.09,112.13,112.09,112.13,9180.0,79.127,79.1552,79.127,79.1552,9180.0
2018-03-02 14:05:00,112.13,112.15,112.12,112.15,10037.0,79.1552,79.1694,79.1482,79.1694,10037.0
2018-03-02 14:10:00,112.14,112.17,112.13,112.15,30455.0,79.1623,79.1835,79.1552,79.1694,30455.0
2018-03-02 14:15:00,112.15,112.16,112.14,112.15,7544.0,79.1694,79.1764,79.1623,79.1694,7544.0
2018-03-02 14:20:00,112.14,112.14,112.12,112.12,112137.0,79.1623,79.1623,79.1482,79.1482,112137.0
2018-03-02 14:25:00,112.13,112.13,112.09,112.13,25313.0,79.1552,79.1552,79.127,79.1552,25313.0
2018-03-02 14:30:00,112.13,112.14,112.12,112.14,13371.0,79.1552,79.1623,79.1482,79.1623,13371.0
2018-03-02 14:35:00,112.13,112.17,112.11,112.17,19242.0,79.1552,79.1835,79.1411,79.1835,19242.0
2018-03-02 14:40:00,112.17,112.19,112.16,112.19,12302.0,79.1835,79.1976,79.1764,79.1976,12302.0
2018-03-02 14:45:00,112.19,112.2,112.18,112.2,24746.0,79.1976,79.2047,79.1905,79.2047,24746.0
2018-03-02 14:50:00,112.2,112.21,112.19,112.2,12040.0,79.2047,79.2117,79.1976,79.2047,12040.0
2018-03-02 14:55:00,112.2,112.21,112.14,112.14,22777.0,79.2047,79.2117,79.1623,79.1623,22777.0
2018-03-02 15:00:00,112.14,112.17,112.13,112.14,13970.0,79.1623,79.1835,79.1552,79.1623,13970.0
2018-03-02 15:05:00,112.15,112.15,112.11,112.14,48855.0,79.1694,79.1694,79.1411,79.1623,48855.0
2018-03-02 15:10:00,112.14,112.14,112.11,112.14,18154.0,79.1623,79.1623,79.1411,79.1623,18154.0
2018-03-02 15:15:00,112.14,112.14,112.06,112.11,41311.0,79.1623,79.1623,79.1058,79.1411,41311.0
2018-03-02 15:20:00,112.11,112.16,112.1,112.15,29213.0,79.1411,79.1764,79.1341,79.1694,29213.0
2018-03-02 15:25:00,112.15,112.16,112.12,112.16,26628.0,79.1694,79.1764,79.1482,79.1764,26628.0
2018-03-02 15:30:00,112.15,112.17,112.14,112.17,16903.0,79.1694,79.1835,79.1623,79.1835,16903.0
2018-03-02 15:35:00,112.17,112.2,112.15,112.19,19966.0,79.1835,79.2047,79.1694,79.1976,19966.0
2018-03-02 15:40:00,112.19,112.2,112.15,112.16,32814.0,79.1976,79.2047,79.1694,79.1764,32814.0
2018-03-02 15:45:00,112.16,112.17,112.12,112.16,15087.0,79.1764,79.1835,79.1482,79.1764,15087.0
2018-03-02 15:50:00,112.16,112.21,112.16,112.19,24188.0,79.1764,79.2117,79.1764,79.1976,24188.0
2018-03-02 15:55:00,112.19,112.23,112.17,112.18,159534.0,79.1976,79.2258,79.1835,79.1905,159534.0
2018-03-05 09:30:00,112.12,112.12,112.0,112.04,23376.0,79.1482,79.1482,79.0635,79.0917,23376.0
2018-03-05 09:35:00,112.05,112.14,112.04,112.12,10642.0,79.0988,79.1623,79.0917,79.1482,10642.0
2018-03-05 09:40:00,112.11,112.13,112.11,112.13,7953.0,79.1411,79.1552,79.1411,79.1552,7953.0
2018-03-05 09:45:00,112.12,112.15,112.11,112.12,15510.0,79.1482,79.1694,79.1411,79.1482,15510.0
2018-03-05 09:50:00,112.12,112.15,112.11,112.15,69213.0,79.1482,79.1694,79.1411,79.1694,69213.0
2018-03-05 09:55:00,112.15,112.16,112.13,112.13,5340.0,79.1694,79.1764,79.1552,79.1552,5340.0
2018-03-05 10:00:00,112.14,112.17,112.13,112.17,21650.0,79.1623,79.1835,79.1552,79.1835,21650.0
2018-03-05 10:05:00,112.17,112.17,112.13,112.14,15216.0,79.1835,79.1835,79.1552,79.1623,15216.0
2018-03-05 10:10:00,112.13,112.13,112.1,112.12,14293.0,79.1552,79.1552,79.1341,79.1482,14293.0
2018-03-05 10:15:00,112.12,112.14,112.12,112.13,9277.0,79.1482,79.1623,79.1482,79.1552,9277.0
2018-03-05 10:20:00,112.13,112.16,112.13,112.16,44985.0,79.1552,79.1764,79.1552,79.1764,44985.0
2018-03-05 10:25:00,112.17,112.18,112.16,112.18,8673.0,79.1835,79.1905,79.1764,79.1905,8673.0
2018-03-05 10:30:00,112.17,112.17,112.14,112.15,34407.0,79.1835,79.1835,79.1623,79.1694,34407.0
2018-03-05 10:35:00,112.16,112.16,112.12,112.15,11595.0,79.1764,79.1764,79.1482,79.1694,11595.0
2018-03-05 10:40:00,112.14,112.15,112.13,112.14,4918.0,79.1623,79.1694,79.1552,79.1623,4918.0
2018-03-05 10:45:00,112.14,112.14,112.09,112.1,7564.0,79.1623,79.1623,79.127,79.1341,7564.0
2018-03-05 10:50:00,112.1,112.12,112.09,112.1,8230.0,79.1341,79.1482,79.127,79.1341,8230.0
2018-03-05 10:55:00,112.11,112.12,112.1,112.12,31476.0,79.1411,79.1482,79.1341,79.1482,31476.0
2018-03-05 11:00:00,112.12,112.15,112.12,112.13,9043.0,79.1482,79.1694,79.1482,79.1552,9043.0
2018-03-05 11:05:00,112.12,112.15,112.12,112.12,37217.0,79.1482,79.1694,79.1482,79.1482,37217.0
2018-03-05 11:10:00,112.13,112.14,112.11,112.14,42885.0,79.1552,79.1623,79.1411,79.1623,42885.0
2018-03-05 11:15:00,112.13,112.14,112.1,112.11,14357.0,79.1552,79.1623,79.1341,79.1411,14357.0
2018-03-05 11:20:00,112.12,112.13,112.1,112.11,33422.0,79.1482,79.1552,79.1341,79.1411,33422.0
2018-03-05 11:25:00,112.1,112.1,112.08,112.09,11287.0,79.1341,79.1341,79.1199,79.127,11287.0
2018-03-05 11:30:00,112.08,112.09,112.07,112.08,9958.0,79.1199,79.127,79.1129,79.1199,9958.0
2018-03-05 11:35:00,112.07,112.09,112.07,112.07,30986.0,79.1129,79.127,79.1129,79.1129,30986.0
2018-03-05 11:40:00,112.07,112.08,112.05,112.06,33171.0,79.1129,79.1199,79.0988,79.1058,33171.0
2018-03-05 11:45:00,112.06,112.06,112.04,112.06,8216.0,79.1058,79.1058,79.0917,79.1058,8216.0
2018-03-05 11:50:00,112.06,112.06,112.05,112.06,6684.0,79.1058,79.1058,79.0988,79.1058,6684.0
2018-03-05 11:55:00,112.06,112.06,112.05,112.06,4241.0,79.1058,79.1058,79.0988,79.1058,4241.0
2018-03-05 12:00:00,112.06,112.07,112.04,112.05,6114.0,79.1058,79.1129,79.0917,79.0988,6114.0
2018-03-05 12:05:00,112.05,112.05,112.03,112.04,11330.0,79.0988,79.0988,79.0846,79.0917,11330.0
2018-03-05 12:10:00,112.04,112.04,112.01,112.03,26195.0,79.0917,79.0917,79.0705,79.0846,26195.0
2018-03-05 12:15:00,112.02,112.05,112.02,112.04,13680.0,79.0776,79.0988,79.0776,79.0917,13680.0
2018-03-05 12:20:00,112.03,112.04,112.02,112.03,4307.0,79.0846,79.0917,79.0776,79.0846,4307.0
2018-03-05 12:25:00,112.02,112.02,112.0,112.02,6562.0,79.0776,79.0776,79.0635,79.0776,6562.0
2018-03-05 12:30:00,112.01,112.04,111.98,112.03,26768.0,79.0705,79.0917,79.0494,79.0846,26768.0
2018-03-05 12:35:00,112.03,112.03,111.99,112.01,20361.0,79.0846,79.0846,79.0564,79.0705,20361.0
2018-03-05 12:40:00,112.0,112.01,111.98,111.98,4748.0,79.0635,79.0705,79.0494,79.0494,4748.0
2018-03-05 12:45:00,111.98,111.99,111.96,111.97,12150.0,79.0494,79.0564,79.0352,79.0423,12150.0
2018-03-05 12:50:00,111.96,111.99,111.96,111.98,5801.0,79.0352,79.0564,79.0352,79.0494,5801.0
2018-03-05 12:55:00,111.97,111.98,111.95,111.95,19617.0,79.0423,79.0494,79.0282,79.0282,19617.0
2018-03-05 13:00:00,111.95,111.96,111.93,111.94,13378.0,79.0282,79.0352,79.0141,79.0211,13378.0
2018-03-05 13:05:00,111.94,111.96,111.92,111.96,17537.0,79.0211,79.0352,79.007,79.0352,17537.0
2018-03-05 13:10:00,111.95,111.96,111.94,111.96,16845.0,79.0282,79.0352,79.0211,79.0352,16845.0
2018-03-05 13:15:00,111.95,111.96,111.93,111.94,16840.0,79.0282,79.0352,79.0141,79.0211,16840.0
2018-03-05 13:20:00,111.94,111.95,111.93,111.94,13762.0,79.0211,79.0282,79.0141,79.0211,13762.0
2018-03-05 13:25:00,111.94,111.94,111.92,111.93,3700.0,79.0211,79.0211,79.007,79.0141,3700.0
2018-03-05 13:30:00,111.93,111.94,111.91,111.93,48057.0,79.0141,79.0211,78.9999,79.0141,48057.0
2018-03-05 13:35:00,111.92,111.95,111.92,111.93,16733.0,79.007,79.0282,79.007,79.0141,16733.0
2018-03-05 13:40:00,111.93,111.94,111.91,111.94,22086.0,79.0141,79.0211,78.9999,79.0211,22086.0
2018-03-05 13:45:00,111.93,111.94,111.92,111.93,20223.0,79.0141,79.0211,79.007,79.0141,20223.0
2018-03-05 13:50:00,111.92,111.93,111.89,111.9,13850.0,79.007,79.0141,78.9858,78.9929,13850.0
2018-03-05 13:55:00,111.9,111.91,111.89,111.9,11315.0,78.9929,78.9999,78.9858,78.9929,11315.0
2018-03-05 14:00:00,111.9,112.91,111.89,111.9,114731.0,78.9929,79.7059,78.9858,78.9929,114731.0
2018-03-05 14:05:00,111.9,111.92,111.89,111.9,148237.0,78.9929,79.007,78.9858,78.9929,148237.0
2018-03-05 14:10:00,111.9,111.9,111.89,111.9,12679.0,78.9929,78.9929,78.9858,78.9929,12679.0
2018-03-05 14:15:00,111.9,111.91,111.88,111.89,15640.0,78.9929,78.9999,78.9788,78.9858,15640.0
2018-03-05 14:20:00,111.89,111.91,111.88,111.91,8090.0,78.9858,78.9999,78.9788,78.9999,8090.0
2018-03-05 14:25:00,111.92,111.92,111.9,111.9,24400.0,79.007,79.007,78.9929,78.9929,24400.0
2018-03-05 14:30:00,111.9,111.9,111.89,111.9,4991.0,78.9929,78.9929,78.9858,78.9929,4991.0
2018-03-05 14:35:00,111.9,111.91,111.89,111.9,24265.0,78.9929,78.9999,78.9858,78.9929,24265.0
2018-03-05 14:40:00,111.9,111.92,111.89,111.91,42256.0,78.9929,79.007,78.9858,78.9999,42256.0
2018-03-05 14:45:00,111.91,111.91,111.87,111.87,46164.0,78.9999,78.9999,78.9717,78.9717,46164.0
2018-03-05 14:50:00,111.88,111.9,111.87,111.9,48593.0,78.9788,78.9929,78.9717,78.9929,48593.0
2018-03-05 14:55:00,111.89,111.95,111.89,111.95,52263.0,78.9858,79.0282,78.9858,79.0282,52263.0
2018-03-05 15:00:00,111.95,111.95,111.9,111.93,58741.0,79.0282,79.0282,78.9929,79.0141,58741.0
2018-03-05 15:05:00,111.93,111.93,111.9,111.91,47715.0,79.0141,79.0141,78.9929,78.9999,47715.0
2018-03-05 15:10:00,111.91,111.91,111.89,111.9,40770.0,78.9999,78.9999,78.9858,78.9929,40770.0
2018-03-05 15:15:00,111.9,111.94,111.89,111.94,204138.0,78.9929,79.0211,78.9858,79.0211,204138.0
2018-03-05 15:20:00,111.94,111.94,111.9,111.91,56752.0,79.0211,79.0211,78.9929,78.9999,56752.0
2018-03-05 15:25:00,111.91,111.93,111.9,111.91,56353.0,78.9999,79.0141,78.9929,78.9999,56353.0
2018-03-05 15:30:00,111.91,111.93,111.9,111.93,48823.0,78.9999,79.0141,78.9929,79.0141,48823.0
2018-03-05 15:35:00,111.93,111.94,111.9,111.93,44991.0,79.0141,79.0211,78.9929,79.0141,44991.0
2018-03-05 15:40:00,111.93,111.95,111.9,111.92,52589.0,79.0141,79.0282,78.9929,79.007,52589.0
2018-03-05 15:45:00,111.92,111.95,111.91,111.93,59305.0,79.007,79.0282,78.9999,79.0141,59305.0
2018-03-05 15:50:00,111.92,111.98,111.91,111.97,69073.0,79.007,79.0494,78.9999,79.0423,69073.0
2018-03-05 15:55:00,111.98,112.03,111.94,111.99,84573.0,79.0494,79.0846,79.0211,79.0564,84573.0
2018-03-06 09:30:00,112.32,112.45,112.27,112.3,43519.0,79.2894,79.3811,79.2541,79.2752,43519.0
2018-03-06 09:35:00,112.31,112.31,112.27,112.27,10160.0,79.2823,79.2823,79.2541,79.2541,10160.0
2018-03-06 09:40:00,112.27,112.3,112.24,112.3,81500.0,79.2541,79.2752,79.2329,79.2752,81500.0
2018-03-06 09:45:00,112.3,112.3,112.26,112.28,10950.0,79.2752,79.2752,79.247,79.2611,10950.0
2018-03-06 09:50:00,112.29,112.33,112.29,112.32,13485.0,79.2682,79.2964,79.2682,79.2894,13485.0
2018-03-06 09:55:00,112.32,112.34,112.31,112.33,11513.0,79.2894,79.3035,79.2823,79.2964,11513.0
2018-03-06 10:00:00,112.32,112.33,112.28,112.29,18580.0,79.2894,79.2964,79.2611,79.2682,18580.0
2018-03-06 10:05:00,112.28,112.29,112.27,112.27,9110.0,79.2611,79.2682,79.2541,79.2541,9110.0
2018-03-06 10:10:00,112.27,112.3,112.26,112.29,19841.0,79.2541,79.2752,79.247,79.2682,19841.0
2018-03-06 10:15:00,112.29,112.33,112.29,112.32,12415.0,79.2682,79.2964,79.2682,79.2894,12415.0
2018-03-06 10:20:00,112.32,112.33,112.31,112.33,12450.0,79.2894,79.2964,79.2823,79.2964,12450.0
2018-03-06 10:25:00,112.33,112.33,112.3,112.31,60195.0,79.2964,79.2964,79.2752,79.2823,60195.0
2018-03-06 10:30:00,112.31,112.33,112.29,112.3,21894.0,79.2823,79.2964,79.2682,79.2752,21894.0
2018-03-06 10:35:00,112.3,112.33,112.29,112.31,12635.0,79.2752,79.2964,79.2682,79.2823,12635.0
2018-03-06 10:40:00,112.31,112.32,112.3,112.32,14234.0,79.2823,79.2894,79.2752,79.2894,14234.0
2018-03-06 10:45:00,112.32,112.33,112.3,112.31,15541.0,79.2894,79.2964,79.2752,79.2823,15541.0
2018-03-06 10:50:00,112.31,112.32,112.21,112.23,174008.0,79.2823,79.2894,79.2117,79.2258,174008.0
2018-03-06 10:55:00,112.24,112.25,112.2,112.21,31283.0,79.2329,79.24,79.2047,79.2117,31283.0
2018-03-06 11:00:00,112.21,112.22,112.21,112.21,47655.0,79.2117,79.2188,79.2117,79.2117,47655.0
2018-03-06 11:05:00,112.21,112.24,112.2,112.23,31857.0,79.2117,79.2329,79.2047,79.2258,31857.0
2018-03-06 11:10:00,112.23,112.23,112.2,112.22,7647.0,79.2258,79.2258,79.2047,79.2188,7647.0
2018-03-06 11:15:00,112.22,112.29,112.21,112.29,160188.0,79.2188,79.2682,79.2117,79.2682,160188.0
2018-03-06 11:20:00,112.29,112.29,112.25,112.25,21730.0,79.2682,79.2682,79.24,79.24,21730.0
2018-03-06 11:25:00,112.25,112.25,112.24,112.25,42673.0,79.24,79.24,79.2329,79.24,42673.0
2018-03-06 11:30:00,112.24,112.24,112.2,112.24,152503.0,79.2329,79.2329,79.2047,79.2329,152503.0
2018-03-06 11:35:00,112.23,112.24,112.19,112.19,12536.0,79.2258,79.2329,79.1976,79.1976,12536.0
2018-03-06 11:40:00,112.18,112.18,112.15,112.18,52977.0,79.1905,79.1905,79.1694,79.1905,52977.0
2018-03-06 11:45:00,112.17,112.17,112.16,112.17,14028.0,79.1835,79.1835,79.1764,79.1835,14028.0
2018-03-06 11:50:00,112.17,112.17,112.16,112.17,10587.0,79.1835,79.1835,79.1764,79.1835,10587.0
2018-03-06 11:55:00,112.17,112.17,112.13,112.14,42202.0,79.1835,79.1835,79.1552,79.1623,42202.0
2018-03-06 12:00:00,112.14,112.14,112.13,112.13,15598.0,79.1623,79.1623,79.1552,79.1552,15598.0
2018-03-06 12:05:00,112.14,112.14,112.09,112.09,33682.0,79.1623,79.1623,79.127,79.127,33682.0
2018-03-06 12:10:00,112.09,112.1,112.08,112.08,37707.0,79.127,79.1341,79.1199,79.1199,37707.0
2018-03-06 12:15:00,112.08,112.08,112.06,112.06,19883.0,79.1199,79.1199,79.1058,79.1058,19883.0
2018-03-06 12:20:00,112.06,112.07,112.03,112.07,15072.0,79.1058,79.1129,79.0846,79.1129,15072.0
2018-03-06 12:25:00,112.07,112.07,112.06,112.07,6788.0,79.1129,79.1129,79.1058,79.1129,6788.0
2018-03-06 12:30:00,112.06,112.08,112.06,112.07,18900.0,79.1058,79.1199,79.1058,79.1129,18900.0
2018-03-06 12:35:00,112.07,112.09,112.07,112.07,26002.0,79.1129,79.127,79.1129,79.1129,26002.0
2018-03-06 12:40:00,112.07,112.09,112.07,112.08,14038.0,79.1129,79.127,79.1129,79.1199,14038.0
2018-03-06 12:45:00,112.08,112.08,112.07,112.08,4993.0,79.1199,79.1199,79.1129,79.1199,4993.0
2018-03-06 12:50:00,112.07,112.08,112.07,112.07,8415.0,79.1129,79.1199,79.1129,79.1129,8415.0
2018-03-06 12:55:00,112.07,112.09,112.07,112.09,15773.0,79.1129,79.127,79.1129,79.127,15773.0
2018-03-06 13:00:00,112.09,112.11,112.08,112.11,56796.0,79.127,79.1411,79.1199,79.1411,56796.0
2018-03-06 13:05:00,112.11,112.11,112.1,112.1,3846.0,79.1411,79.1411,79.1341,79.1341,3846.0
2018-03-06 13:10:00,112.1,112.12,112.09,112.12,7349.0,79.1341,79.1482,79.127,79.1482,7349.0
2018-03-06 13:15:00,112.12,112.12,112.1,112.1,7587.0,79.1482,79.1482,79.1341,79.1341,7587.0
2018-03-06 13:20:00,112.09,112.12,112.08,112.11,9141.0,79.127,79.1482,79.1199,79.1411,9141.0
2018-03-06 13:25:00,112.11,112.11,112.08,112.09,5204.0,79.1411,79.1411,79.1199,79.127,5204.0
2018-03-06 13:30:00,112.09,112.11,112.07,112.09,6047.0,79.127,79.1411,79.1129,79.127,6047.0
2018-03-06 13:35:00,112.1,112.1,112.09,112.09,2899.0,79.1341,79.1341,79.127,79.127,2899.0
2018-03-06 13:40:00,112.09,112.1,112.09,112.09,1537.0,79.127,79.1341,79.127,79.127,1537.0
2018-03-06 13:45:00,112.09,112.09,112.06,112.06,46818.0,79.127,79.127,79.1058,79.1058,46818.0
2018-03-06 13:50:00,112.06,112.07,112.04,112.05,42675.0,79.1058,79.1129,79.0917,79.0988,42675.0
2018-03-06 13:55:00,112.05,112.07,112.04,112.05,19332.0,79.0988,79.1129,79.0917,79.0988,19332.0
2018-03-06 14:00:00,112.06,112.08,112.05,112.08,2968.0,79.1058,79.1199,79.0988,79.1199,2968.0
2018-03-06 14:05:00,112.07,112.1,112.06,112.1,7049.0,79.1129,79.1341,79.1058,79.1341,7049.0
2018-03-06 14:10:00,112.09,112.1,112.08,112.08,2631.0,79.127,79.1341,79.1199,79.1199,2631.0
2018-03-06 14:15:00,112.09,112.09,112.05,112.06,18247.0,79.127,79.127,79.0988,79.1058,18247.0
2018-03-06 14:20:00,112.05,112.11,112.05,112.1,10541.0,79.0988,79.1411,79.0988,79.1341,10541.0
2018-03-06 14:25:00,112.11,112.14,112.1,112.13,43550.0,79.1411,79.1623,79.1341,79.1552,43550.0
2018-03-06 14:30:00,112.12,112.16,112.12,112.16,8372.0,79.1482,79.1764,79.1482,79.1764,8372.0
2018-03-06 14:35:00,112.17,112.18,112.14,112.18,6455.0,79.1835,79.1905,79.1623,79.1905,6455.0
2018-03-06 14:40:00,112.18,112.2,112.17,112.19,21963.0,79.1905,79.2047,79.1835,79.1976,21963.0
2018-03-06 14:45:00,112.19,112.2,112.18,112.2,2900.0,79.1976,79.2047,79.1905,79.2047,2900.0
2018-03-06 14:50:00,112.2,112.2,112.19,112.19,3866.0,79.2047,79.2047,79.1976,79.1976,3866.0
2018-03-06 14:55:00,112.19,112.2,112.18,112.18,9503.0,79.1976,79.2047,79.1905,79.1905,9503.0
2018-03-06 15:00:00,112.17,112.18,112.15,112.16,6770.0,79.1835,79.1905,79.1694,79.1764,6770.0
2018-03-06 15:05:00,112.16,112.18,112.16,112.18,13191.0,79.1764,79.1905,79.1764,79.1905,13191.0
2018-03-06 15:10:00,112.18,112.19,112.14,112.15,10780.0,79.1905,79.1976,79.1623,79.1694,10780.0
2018-03-06 15:15:00,112.15,112.17,112.11,112.15,21871.0,79.1694,79.1835,79.1411,79.1694,21871.0
2018-03-06 15:20:00,112.16,112.21,112.16,112.2,8813.0,79.1764,79.2117,79.1764,79.2047,8813.0
2018-03-06 15:25:00,112.19,112.2,112.17,112.18,3501.0,79.1976,79.2047,79.1835,79.1905,3501.0
2018-03-06 15:30:00,112.19,112.21,112.18,112.21,12600.0,79.1976,79.2117,79.1905,79.2117,12600.0
2018-03-06 15:35:00,112.2,112.21,112.19,112.19,7552.0,79.2047,79.2117,79.1976,79.1976,7552.0
2018-03-06 15:40:00,112.19,112.19,112.18,112.19,6366.0,79.1976,79.1976,79.1905,79.1976,6366.0
2018-03-06 15:45:00,112.18,112.2,112.16,112.19,31996.0,79.1905,79.2047,79.1764,79.1976,31996.0
2018-03-06 15:50:00,112.19,112.2,112.17,112.18,32659.0,79.1976,79.2047,79.1835,79.1905,32659.0
2018-03-06 15:55:00,112.18,112.18,112.08,112.17,40041.0,79.1905,79.1905,79.1199,79.1835,40041.0
2018-03-07 09:30:00,112.08,112.12,112.0,112.04,19772.0,79.1199,79.1482,79.0635,79.0917,19772.0
2018-03-07 09:35:00,112.03,112.07,112.01,112.06,52182.0,79.0846,79.1129,79.0705,79.1058,52182.0
2018-03-07 09:40:00,112.05,112.05,112.02,112.02,5552.0,79.0988,79.0988,79.0776,79.0776,5552.0
2018-03-07 09:45:00,112.03,112.05,112.0,112.04,14900.0,79.0846,79.0988,79.0635,79.0917,14900.0
2018-03-07 09:50:00,112.04,112.04,112.0,112.01,57539.0,79.0917,79.0917,79.0635,79.0705,57539.0
2018-03-07 09:55:00,112.01,112.05,112.01,112.04,36068.0,79.0705,79.0988,79.0705,79.0917,36068.0
2018-03-07 10:00:00,112.03,112.05,111.99,112.02,157449.0,79.0846,79.0988,79.0564,79.0776,157449.0
2018-03-07 10:05:00,112.02,112.05,112.01,112.03,12529.0,79.0776,79.0988,79.0705,79.0846,12529.0
2018-03-07 10:10:00,112.03,112.04,112.02,112.03,8440.0,79.0846,79.0917,79.0776,79.0846,8440.0
2018-03-07 10:15:00,112.02,112.03,112.02,112.03,4598.0,79.0776,79.0846,79.0776,79.0846,4598.0
2018-03-07 10:20:00,112.02,112.05,112.02,112.03,7043.0,79.0776,79.0988,79.0776,79.0846,7043.0
2018-03-07 10:25:00,112.04,112.07,112.03,112.05,9969.0,79.0917,79.1129,79.0846,79.0988,9969.0
2018-03-07 10:30:00,112.05,112.08,112.05,112.08,14887.0,79.0988,79.1199,79.0988,79.1199,14887.0
2018-03-07 10:35:00,112.07,112.1,112.06,112.1,5419.0,79.1129,79.1341,79.1058,79.1341,5419.0
2018-03-07 10:40:00,112.11,112.12,112.07,112.08,32614.0,79.1411,79.1482,79.1129,79.1199,32614.0
2018-03-07 10:45:00,112.07,112.09,112.06,112.09,2306.0,79.1129,79.127,79.1058,79.127,2306.0
2018-03-07 10:50:00,112.09,112.11,112.08,112.1,6138.0,79.127,79.1411,79.1199,79.1341,6138.0
2018-03-07 10:55:00,112.1,112.13,112.08,112.09,23371.0,79.1341,79.1552,79.1199,79.127,23371.0
2018-03-07 11:00:00,112.09,112.1,112.08,112.08,7374.0,79.127,79.1341,79.1199,79.1199,7374.0
2018-03-07 11:05:00,112.08,112.08,112.06,112.07,3359.0,79.1199,79.1199,79.1058,79.1129,3359.0
2018-03-07 11:10:00,112.07,112.07,112.03,112.04,4182.0,79.1129,79.1129,79.0846,79.0917,4182.0
2018-03-07 11:15:00,112.04,112.04,112.02,112.03,2200.0,79.0917,79.0917,79.0776,79.0846,2200.0
2018-03-07 11:20:00,112.02,112.03,111.97,112.0,15215.0,79.0776,79.0846,79.0423,79.0635,15215.0
2018-03-07 11:25:00,112.01,112.01,111.99,112.0,7787.0,79.0705,79.0705,79.0564,79.0635,7787.0
2018-03-07 11:30:00,112.01,112.02,111.98,111.98,15016.0,79.0705,79.0776,79.0494,79.0494,15016.0
2018-03-07 11:35:00,111.98,112.01,111.98,111.99,4166.0,79.0494,79.0705,79.0494,79.0564,4166.0
2018-03-07 11:40:00,111.99,111.99,111.97,111.97,5117.0,79.0564,79.0564,79.0423,79.0423,5117.0
2018-03-07 11:45:00,111.95,111.97,111.93,111.96,8278.0,79.0282,79.0423,79.0141,79.0352,8278.0
2018-03-07 11:50:00,111.96,111.96,111.93,111.95,3248.0,79.0352,79.0352,79.0141,79.0282,3248.0
2018-03-07 11:55:00,111.95,111.98,111.95,111.95,9262.0,79.0282,79.0494,79.0282,79.0282,9262.0
2018-03-07 12:00:00,111.96,111.97,111.94,111.96,7756.0,79.0352,79.0423,79.0211,79.0352,7756.0
2018-03-07 12:05:00,111.96,111.99,111.96,111.98,6002.0,79.0352,79.0564,79.0352,79.0494,6002.0
2018-03-07 12:10:00,111.97,111.97,111.93,111.94,252536.0,79.0423,79.0423,79.0141,79.0211,252536.0
2018-03-07 12:15:00,111.94,111.94,111.9,111.9,10048.0,79.0211,79.0211,78.9929,78.9929,10048.0
2018-03-07 12:20:00,111.9,111.92,111.89,111.9,13690.0,78.9929,79.007,78.9858,78.9929,13690.0
2018-03-07 12:25:00,111.89,111.91,111.89,111.91,12360.0,78.9858,78.9999,78.9858,78.9999,12360.0
2018-03-07 12:30:00,111.91,111.93,111.88,111.92,56141.0,78.9999,79.0141,78.9788,79.007,56141.0
2018-03-07 12:35:00,111.92,111.92,111.89,111.91,9655.0,79.007,79.007,78.9858,78.9999,9655.0
2018-03-07 12:40:00,111.9,111.93,111.9,111.91,19506.0,78.9929,79.0141,78.9929,78.9999,19506.0
2018-03-07 12:45:00,111.91,111.91,111.9,111.91,10558.0,78.9999,78.9999,78.9929,78.9999,10558.0
2018-03-07 12:50:00,111.9,111.91,111.89,111.9,17382.0,78.9929,78.9999,78.9858,78.9929,17382.0
2018-03-07 12:55:00,111.9,111.91,111.89,111.91,32923.0,78.9929,78.9999,78.9858,78.9999,32923.0
2018-03-07 13:00:00,111.9,111.94,111.9,111.93,22206.0,78.9929,79.0211,78.9929,79.0141,22206.0
2018-03-07 13:05:00,111.92,111.94,111.92,111.93,7855.0,79.007,79.0211,79.007,79.0141,7855.0
2018-03-07 13:10:00,111.94,111.94,111.93,111.94,3902.0,79.0211,79.0211,79.0141,79.0211,3902.0
2018-03-07 13:15:00,111.93,111.95,111.92,111.94,8920.0,79.0141,79.0282,79.007,79.0211,8920.0
2018-03-07 13:20:00,111.94,111.95,111.93,111.95,23247.0,79.0211,79.0282,79.0141,79.0282,23247.0
2018-03-07 13:25:00,111.94,111.96,111.94,111.95,25866.0,79.0211,79.0352,79.0211,79.0282,25866.0
2018-03-07 13:30:00,111.96,111.98,111.93,111.93,51968.0,79.0352,79.0494,79.0141,79.0141,51968.0
2018-03-07 13:35:00,111.93,111.95,111.93,111.95,7772.0,79.0141,79.0282,79.0141,79.0282,7772.0
2018-03-07 13:40:00,111.95,111.95,111.94,111.95,3644.0,79.0282,79.0282,79.0211,79.0282,3644.0
2018-03-07 13:45:00,111.95,111.95,111.92,111.93,10933.0,79.0282,79.0282,79.007,79.0141,10933.0
2018-03-07 13:50:00,111.93,111.94,111.93,111.93,3217.0,79.0141,79.0211,79.0141,79.0141,3217.0
2018-03-07 13:55:00,111.93,111.94,111.9,111.91,10649.0,79.0141,79.0211,78.9929,78.9999,10649.0
2018-03-07 14:00:00,111.91,111.94,111.9,111.92,18155.0,78.9999,79.0211,78.9929,79.007,18155.0
2018-03-07 14:05:00,111.92,111.92,111.9,111.91,9301.0,79.007,79.007,78.9929,78.9999,9301.0
2018-03-07 14:10:00,111.91,111.93,111.91,111.92,16728.0,78.9999,79.0141,78.9999,79.007,16728.0
2018-03-07 14:15:00,111.91,111.93,111.91,111.93,9103.0,78.9999,79.0141,78.9999,79.0141,9103.0
2018-03-07 14:20:00,111.93,111.93,111.91,111.92,15847.0,79.0141,79.0141,78.9999,79.007,15847.0
2018-03-07 14:25:00,111.92,111.92,111.91,111.92,8213.0,79.007,79.007,78.9999,79.007,8213.0
2018-03-07 14:30:00,111.91,111.99,111.91,111.98,12128.0,78.9999,79.0564,78.9999,79.0494,12128.0
2018-03-07 14:35:00,111.98,111.99,111.96,111.96,29333.0,79.0494,79.0564,79.0352,79.0352,29333.0
2018-03-07 14:40:00,111.96,111.97,111.95,111.95,24574.0,79.0352,79.0423,79.0282,79.0282,24574.0
2018-03-07 14:45:00,111.95,111.96,111.93,111.94,11117.0,79.0282,79.0352,79.0141,79.0211,11117.0
2018-03-07 14:50:00,111.94,111.97,111.93,111.96,10780.0,79.0211,79.0423,79.0141,79.0352,10780.0
2018-03-07 14:55:00,111.97,112.01,111.96,111.98,13982.0,79.0423,79.0705,79.0352,79.0494,13982.0
2018-03-07 15:00:00,111.97,112.0,111.96,112.0,10244.0,79.0423,79.0635,79.0352,79.0635,10244.0
2018-03-07 15:05:00,112.0,112.01,111.99,111.99,20268.0,79.0635,79.0705,79.0564,79.0564,20268.0
2018-03-07 15:10:00,112.0,112.07,111.99,112.04,87352.0,79.0635,79.1129,79.0564,79.0917,87352.0
2018-03-07 15:15:00,112.03,112.03,112.01,112.02,2799.0,79.0846,79.0846,79.0705,79.0776,2799.0
2018-03-07 15:20:00,112.02,112.04,112.01,112.04,4051.0,79.0776,79.0917,79.0705,79.0917,4051.0
2018-03-07 15:25:00,112.04,112.04,112.02,112.04,2435.0,79.0917,79.0917,79.0776,79.0917,2435.0
2018-03-07 15:30:00,112.04,112.07,112.04,112.07,8631.0,79.0917,79.1129,79.0917,79.1129,8631.0
2018-03-07 15:35:00,112.07,112.08,112.06,112.07,12141.0,79.1129,79.1199,79.1058,79.1129,12141.0
2018-03-07 15:40:00,112.07,112.09,112.06,112.07,14674.0,79.1129,79.127,79.1058,79.1129,14674.0
2018-03-07 15:45:00,112.07,112.1,112.07,112.09,8927.0,79.1129,79.1341,79.1129,79.127,8927.0
2018-03-07 15:50:00,112.09,112.1,112.06,112.08,12554.0,79.127,79.1341,79.1058,79.1199,12554.0
2018-03-07 15:55:00,112.09,112.1,112.0,112.05,70475.0,79.127,79.1341,79.0635,79.0988,70475.0
2018-03-08 09:30:00,112.03,112.18,111.94,111.94,53214.0,79.0846,79.1905,79.0211,79.0211,53214.0
2018-03-08 09:35:00,111.96,111.98,111.96,111.97,7842.0,79.0352,79.0494,79.0352,79.0423,7842.0
2018-03-08 09:40:00,111.97,112.04,111.96,112.02,152059.0,79.0423,79.0917,79.0352,79.0776,152059.0
2018-03-08 09:45:00,112.02,112.04,112.02,112.04,18371.0,79.0776,79.0917,79.0776,79.0917,18371.0
2018-03-08 09:50:00,112.04,112.04,112.02,112.04,13831.0,79.0917,79.0917,79.0776,79.0917,13831.0
2018-03-08 09:55:00,112.04,112.04,112.02,112.03,12954.0,79.0917,79.0917,79.0776,79.0846,12954.0
2018-03-08 10:00:00,112.03,112.03,112.01,112.01,26600.0,79.0846,79.0846,79.0705,79.0705,26600.0
2018-03-08 10:05:00,112.02,112.03,111.99,112.02,37407.0,79.0776,79.0846,79.0564,79.0776,37407.0
2018-03-08 10:10:00,112.01,112.06,112.01,112.06,44828.0,79.0705,79.1058,79.0705,79.1058,44828.0
2018-03-08 10:15:00,112.06,112.07,112.03,112.07,29776.0,79.1058,79.1129,79.0846,79.1129,29776.0
2018-03-08 10:20:00,112.06,112.1,112.06,112.09,6625.0,79.1058,79.1341,79.1058,79.127,6625.0
2018-03-08 10:25:00,112.09,112.11,112.05,112.05,5985.0,79.127,79.1411,79.0988,79.0988,5985.0
2018-03-08 10:30:00,112.06,112.07,112.03,112.04,10092.0,79.1058,79.1129,79.0846,79.0917,10092.0
2018-03-08 10:35:00,112.04,112.06,112.03,112.06,4626.0,79.0917,79.1058,79.0846,79.1058,4626.0
2018-03-08 10:40:00,112.06,112.07,112.04,112.04,15774.0,79.1058,79.1129,79.0917,79.0917,15774.0
2018-03-08 10:45:00,112.06,112.08,112.05,112.08,41499.0,79.1058,79.1199,79.0988,79.1199,41499.0
2018-03-08 10:50:00,112.07,112.09,112.03,112.03,99514.0,79.1129,79.127,79.0846,79.0846,99514.0
2018-03-08 10:55:00,112.03,112.04,112.02,112.04,14858.0,79.0846,79.0917,79.0776,79.0917,14858.0
2018-03-08 11:00:00,112.04,112.05,112.01,112.02,9672.0,79.0917,79.0988,79.0705,79.0776,9672.0
2018-03-08 11:05:00,112.03,112.07,112.02,112.03,9934.0,79.0846,79.1129,79.0776,79.0846,9934.0
2018-03-08 11:10:00,112.03,112.07,112.03,112.06,3714.0,79.0846,79.1129,79.0846,79.1058,3714.0
2018-03-08 11:15:00,112.04,112.07,112.04,112.07,5507.0,79.0917,79.1129,79.0917,79.1129,5507.0
2018-03-08 11:20:00,112.07,112.08,112.06,112.07,1929.0,79.1129,79.1199,79.1058,79.1129,1929.0
2018-03-08 11:25:00,112.08,112.09,112.05,112.06,4447.0,79.1199,79.127,79.0988,79.1058,4447.0
2018-03-08 11:30:00,112.06,112.08,112.04,112.05,7146.0,79.1058,79.1199,79.0917,79.0988,7146.0
2018-03-08 11:35:00,112.05,112.06,112.0,112.0,5735.0,79.0988,79.1058,79.0635,79.0635,5735.0
2018-03-08 11:40:00,112.01,112.02,112.0,112.01,9179.0,79.0705,79.0776,79.0635,79.0705,9179.0
2018-03-08 11:45:00,112.01,112.02,112.0,112.02,8747.0,79.0705,79.0776,79.0635,79.0776,8747.0
2018-03-08 11:50:00,112.02,112.04,112.01,112.03,3980.0,79.0776,79.0917,79.0705,79.0846,3980.0
2018-03-08 11:55:00,112.03,112.06,112.03,112.06,3847.0,79.0846,79.1058,79.0846,79.1058,3847.0
2018-03-08 12:00:00,112.06,112.06,112.05,112.05,2345.0,79.1058,79.1058,79.0988,79.0988,2345.0
2018-03-08 12:05:00,112.06,112.07,112.05,112.05,7346.0,79.1058,79.1129,79.0988,79.0988,7346.0
2018-03-08 12:10:00,112.05,112.06,112.03,112.06,4514.0,79.0988,79.1058,79.0846,79.1058,4514.0
2018-03-08 12:15:00,112.07,112.07,112.01,112.01,64539.0,79.1129,79.1129,79.0705,79.0705,64539.0
2018-03-08 12:20:00,112.02,112.05,112.02,112.05,3072.0,79.0776,79.0988,79.0776,79.0988,3072.0
2018-03-08 12:25:00,112.04,112.05,112.04,112.05,2003.0,79.0917,79.0988,79.0917,79.0988,2003.0
2018-03-08 12:30:00,112.06,112.06,112.05,112.05,1332.0,79.1058,79.1058,79.0988,79.0988,1332.0
2018-03-08 12:35:00,112.05,112.06,112.05,112.05,938.0,79.0988,79.1058,79.0988,79.0988,938.0
2018-03-08 12:40:00,112.05,112.07,112.05,112.07,1700.0,79.0988,79.1129,79.0988,79.1129,1700.0
2018-03-08 12:45:00,112.06,112.08,112.06,112.08,3727.0,79.1058,79.1199,79.1058,79.1199,3727.0
2018-03-08 12:50:00,112.07,112.09,112.04,112.06,6726.0,79.1129,79.127,79.0917,79.1058,6726.0
2018-03-08 12:55:00,112.06,112.09,112.05,112.09,7379.0,79.1058,79.127,79.0988,79.127,7379.0
2018-03-08 13:00:00,112.1,112.1,112.06,112.07,3295.0,79.1341,79.1341,79.1058,79.1129,3295.0
2018-03-08 13:05:00,112.07,112.08,112.05,112.06,3224.0,79.1129,79.1199,79.0988,79.1058,3224.0
2018-03-08 13:10:00,112.06,112.06,112.03,112.05,9860.0,79.1058,79.1058,79.0846,79.0988,9860.0
2018-03-08 13:15:00,112.05,112.05,112.01,112.02,16770.0,79.0988,79.0988,79.0705,79.0776,16770.0
2018-03-08 13:20:00,112.01,112.05,112.01,112.04,5000.0,79.0705,79.0988,79.0705,79.0917,5000.0
2018-03-08 13:25:00,112.04,112.05,112.01,112.02,86992.0,79.0917,79.0988,79.0705,79.0776,86992.0
2018-03-08 13:30:00,112.02,112.04,112.01,112.01,7221.0,79.0776,79.0917,79.0705,79.0705,7221.0
2018-03-08 13:35:00,112.01,112.04,112.01,112.03,9846.0,79.0705,79.0917,79.0705,79.0846,9846.0
2018-03-08 13:40:00,112.03,112.06,112.01,112.02,5488.0,79.0846,79.1058,79.0705,79.0776,5488.0
2018-03-08 13:45:00,112.02,112.04,112.01,112.04,5157.0,79.0776,79.0917,79.0705,79.0917,5157.0
2018-03-08 13:50:00,112.03,112.03,112.0,112.01,94380.0,79.0846,79.0846,79.0635,79.0705,94380.0
2018-03-08 13:55:00,112.01,112.02,112.0,112.01,11651.0,79.0705,79.0776,79.0635,79.0705,11651.0
2018-03-08 14:00:00,112.01,112.03,112.0,112.02,6521.0,79.0705,79.0846,79.0635,79.0776,6521.0
2018-03-08 14:05:00,112.03,112.04,112.01,112.01,6612.0,79.0846,79.0917,79.0705,79.0705,6612.0
2018-03-08 14:10:00,112.0,112.02,111.99,112.0,5158.0,79.0635,79.0776,79.0564,79.0635,5158.0
2018-03-08 14:15:00,112.01,112.01,111.98,111.98,13873.0,79.0705,79.0705,79.0494,79.0494,13873.0
2018-03-08 14:20:00,111.98,111.99,111.97,111.98,7912.0,79.0494,79.0564,79.0423,79.0494,7912.0
2018-03-08 14:25:00,111.98,111.99,111.96,111.97,12121.0,79.0494,79.0564,79.0352,79.0423,12121.0
2018-03-08 14:30:00,111.97,111.98,111.95,111.98,7857.0,79.0423,79.0494,79.0282,79.0494,7857.0
2018-03-08 14:35:00,111.98,111.98,111.96,111.97,4670.0,79.0494,79.0494,79.0352,79.0423,4670.0
2018-03-08 14:40:00,111.97,111.99,111.96,111.97,8325.0,79.0423,79.0564,79.0352,79.0423,8325.0
2018-03-08 14:45:00,111.97,112.0,111.96,112.0,24212.0,79.0423,79.0635,79.0352,79.0635,24212.0
2018-03-08 14:50:00,111.99,112.0,111.98,112.0,8378.0,79.0564,79.0635,79.0494,79.0635,8378.0
2018-03-08 14:55:00,111.99,112.03,111.98,112.03,8656.0,79.0564,79.0846,79.0494,79.0846,8656.0
2018-03-08 15:00:00,112.03,112.06,112.02,112.06,8220.0,79.0846,79.1058,79.0776,79.1058,8220.0
2018-03-08 15:05:00,112.05,112.07,112.05,112.07,2761.0,79.0988,79.1129,79.0988,79.1129,2761.0
2018-03-08 15:10:00,112.06,112.06,112.03,112.06,11165.0,79.1058,79.1058,79.0846,79.1058,11165.0
2018-03-08 15:15:00,112.05,112.09,112.05,112.09,10779.0,79.0988,79.127,79.0988,79.127,10779.0
2018-03-08 15:20:00,112.08,112.1,112.07,112.09,9559.0,79.1199,79.1341,79.1129,79.127,9559.0
2018-03-08 15:25:00,112.09,112.09,112.08,112.08,6619.0,79.127,79.127,79.1199,79.1199,6619.0
2018-03-08 15:30:00,112.09,112.09,112.06,112.07,11579.0,79.127,79.127,79.1058,79.1129,11579.0
2018-03-08 15:35:00,112.08,112.08,112.07,112.08,5354.0,79.1199,79.1199,79.1129,79.1199,5354.0
2018-03-08 15:40:00,112.08,112.08,112.05,112.05,14044.0,79.1199,79.1199,79.0988,79.0988,14044.0
2018-03-08 15:45:00,112.05,112.06,112.01,112.03,18009.0,79.0988,79.1058,79.0705,79.0846,18009.0
2018-03-08 15:50:00,112.05,112.08,112.04,112.05,21420.0,79.0988,79.1199,79.0917,79.0988,21420.0
2018-03-08 15:55:00,112.05,112.08,112.02,112.06,32705.0,79.0988,79.1199,79.0776,79.1058,32705.0
2018-03-09 09:30:00,112.21,112.32,112.17,112.19,33341.0,79.2117,79.2894,79.1835,79.1976,33341.0
2018-03-09 09:35:00,112.21,112.23,112.17,112.19,29250.0,79.2117,79.2258,79.1835,79.1976,29250.0
2018-03-09 09:40:00,112.18,112.2,112.17,112.18,17826.0,79.1905,79.2047,79.1835,79.1905,17826.0
2018-03-09 09:45:00,112.17,112.19,112.16,112.18,24990.0,79.1835,79.1976,79.1764,79.1905,24990.0
2018-03-09 09:50:00,112.18,112.19,112.14,112.14,35487.0,79.1905,79.1976,79.1623,79.1623,35487.0
2018-03-09 09:55:00,112.15,112.18,112.15,112.18,32411.0,79.1694,79.1905,79.1694,79.1905,32411.0
2018-03-09 10:00:00,112.18,112.19,112.17,112.19,25457.0,79.1905,79.1976,79.1835,79.1976,25457.0
2018-03-09 10:05:00,112.19,112.2,112.18,112.2,26308.0,79.1976,79.2047,79.1905,79.2047,26308.0
2018-03-09 10:10:00,112.19,112.21,112.19,112.21,38395.0,79.1976,79.2117,79.1976,79.2117,38395.0
2018-03-09 10:15:00,112.21,112.22,112.2,112.22,7705.0,79.2117,79.2188,79.2047,79.2188,7705.0
2018-03-09 10:20:00,112.22,112.25,112.21,112.21,72934.0,79.2188,79.24,79.2117,79.2117,72934.0
2018-03-09 10:25:00,112.21,112.22,112.18,112.18,16434.0,79.2117,79.2188,79.1905,79.1905,16434.0
2018-03-09 10:30:00,112.19,112.21,112.17,112.2,11975.0,79.1976,79.2117,79.1835,79.2047,11975.0
2018-03-09 10:35:00,112.2,112.21,112.17,112.17,12682.0,79.2047,79.2117,79.1835,79.1835,12682.0
2018-03-09 10:40:00,112.17,112.19,112.17,112.17,11477.0,79.1835,79.1976,79.1835,79.1835,11477.0
2018-03-09 10:45:00,112.17,112.18,112.15,112.18,29374.0,79.1835,79.1905,79.1694,79.1905,29374.0
2018-03-09 10:50:00,112.17,112.18,112.13,112.15,14421.0,79.1835,79.1905,79.1552,79.1694,14421.0
2018-03-09 10:55:00,112.17,112.19,112.16,112.19,6052.0,79.1835,79.1976,79.1764,79.1976,6052.0
2018-03-09 11:00:00,112.19,112.19,112.17,112.17,7435.0,79.1976,79.1976,79.1835,79.1835,7435.0
2018-03-09 11:05:00,112.16,112.18,112.16,112.17,3852.0,79.1764,79.1905,79.1764,79.1835,3852.0
2018-03-09 11:10:00,112.18,112.18,112.16,112.17,6583.0,79.1905,79.1905,79.1764,79.1835,6583.0
2018-03-09 11:15:00,112.17,112.18,112.17,112.17,4414.0,79.1835,79.1905,79.1835,79.1835,4414.0
2018-03-09 11:20:00,112.18,112.19,112.17,112.18,3409.0,79.1905,79.1976,79.1835,79.1905,3409.0
2018-03-09 11:25:00,112.18,112.19,112.17,112.19,20497.0,79.1905,79.1976,79.1835,79.1976,20497.0
2018-03-09 11:30:00,112.19,112.22,112.17,112.22,119427.0,79.1976,79.2188,79.1835,79.2188,119427.0
2018-03-09 11:35:00,112.22,112.24,112.21,112.23,72054.0,79.2188,79.2329,79.2117,79.2258,72054.0
2018-03-09 11:40:00,112.24,112.27,112.23,112.26,17732.0,79.2329,79.2541,79.2258,79.247,17732.0
2018-03-09 11:45:00,112.27,112.29,112.26,112.29,10979.0,79.2541,79.2682,79.247,79.2682,10979.0
2018-03-09 11:50:00,112.29,112.3,112.28,112.29,21118.0,79.2682,79.2752,79.2611,79.2682,21118.0
2018-03-09 11:55:00,112.29,112.3,112.28,112.3,19491.0,79.2682,79.2752,79.2611,79.2752,19491.0
2018-03-09 12:00:00,112.29,112.3,112.27,112.29,20721.0,79.2682,79.2752,79.2541,79.2682,20721.0
2018-03-09 12:05:00,112.28,112.29,112.28,112.28,11829.0,79.2611,79.2682,79.2611,79.2611,11829.0
2018-03-09 12:10:00,112.29,112.34,112.29,112.34,5624.0,79.2682,79.3035,79.2682,79.3035,5624.0
2018-03-09 12:15:00,112.33,112.34,112.3,112.31,7322.0,79.2964,79.3035,79.2752,79.2823,7322.0
2018-03-09 12:20:00,112.31,112.35,112.3,112.35,5284.0,79.2823,79.3105,79.2752,79.3105,5284.0
2018-03-09 12:25:00,112.35,112.36,112.29,112.31,43534.0,79.3105,79.3176,79.2682,79.2823,43534.0
2018-03-09 12:30:00,112.32,112.34,112.31,112.31,14061.0,79.2894,79.3035,79.2823,79.2823,14061.0
2018-03-09 12:35:00,112.32,112.34,112.31,112.34,10960.0,79.2894,79.3035,79.2823,79.3035,10960.0
2018-03-09 12:40:00,112.34,112.34,112.25,112.25,18870.0,79.3035,79.3035,79.24,79.24,18870.0
2018-03-09 12:45:00,112.26,112.26,112.21,112.23,17175.0,79.247,79.247,79.2117,79.2258,17175.0
2018-03-09 12:50:00,112.23,112.24,112.22,112.23,4595.0,79.2258,79.2329,79.2188,79.2258,4595.0
2018-03-09 12:55:00,112.21,112.23,112.19,112.22,9562.0,79.2117,79.2258,79.1976,79.2188,9562.0
2018-03-09 13:00:00,112.23,112.25,112.23,112.23,5500.0,79.2258,79.24,79.2258,79.2258,5500.0
2018-03-09 13:05:00,112.23,112.25,112.23,112.24,3834.0,79.2258,79.24,79.2258,79.2329,3834.0
2018-03-09 13:10:00,112.24,112.25,112.23,112.24,4597.0,79.2329,79.24,79.2258,79.2329,4597.0
2018-03-09 13:15:00,112.24,112.26,112.24,112.26,1786.0,79.2329,79.247,79.2329,79.247,1786.0
2018-03-09 13:20:00,112.26,112.27,112.25,112.26,2338.0,79.247,79.2541,79.24,79.247,2338.0
2018-03-09 13:25:00,112.27,112.27,112.26,112.26,2982.0,79.2541,79.2541,79.247,79.247,2982.0
2018-03-09 13:30:00,112.27,112.27,112.26,112.27,4252.0,79.2541,79.2541,79.247,79.2541,4252.0
2018-03-09 13:35:00,112.27,112.27,112.22,112.24,11067.0,79.2541,79.2541,79.2188,79.2329,11067.0
2018-03-09 13:40:00,112.25,112.29,112.25,112.28,18452.0,79.24,79.2682,79.24,79.2611,18452.0
2018-03-09 13:45:00,112.26,112.28,112.21,112.21,31779.0,79.247,79.2611,79.2117,79.2117,31779.0
2018-03-09 13:50:00,112.22,112.28,112.22,112.25,14949.0,79.2188,79.2611,79.2188,79.24,14949.0
2018-03-09 13:55:00,112.26,112.3,112.25,112.29,11888.0,79.247,79.2752,79.24,79.2682,11888.0
2018-03-09 14:00:00,112.3,112.31,112.27,112.29,18602.0,79.2752,79.2823,79.2541,79.2682,18602.0
2018-03-09 14:05:00,112.29,112.29,112.24,112.27,29400.0,79.2682,79.2682,79.2329,79.2541,29400.0
2018-03-09 14:10:00,112.27,112.28,112.26,112.27,15815.0,79.2541,79.2611,79.247,79.2541,15815.0
2018-03-09 14:15:00,112.28,112.31,112.26,112.29,17269.0,79.2611,79.2823,79.247,79.2682,17269.0
2018-03-09 14:20:00,112.3,112.3,112.27,112.3,13264.0,79.2752,79.2752,79.2541,79.2752,13264.0
2018-03-09 14:25:00,112.29,112.32,112.29,112.32,17872.0,79.2682,79.2894,79.2682,79.2894,17872.0
2018-03-09 14:30:00,112.32,112.33,112.29,112.3,15772.0,79.2894,79.2964,79.2682,79.2752,15772.0
2018-03-09 14:35:00,112.31,112.33,112.3,112.33,24842.0,79.2823,79.2964,79.2752,79.2964,24842.0
2018-03-09 14:40:00,112.34,112.35,112.33,112.35,12284.0,79.3035,79.3105,79.2964,79.3105,12284.0
2018-03-09 14:45:00,112.34,112.37,112.3,112.32,134755.0,79.3035,79.3247,79.2752,79.2894,134755.0
2018-03-09 14:50:00,112.32,112.32,112.27,112.3,24574.0,79.2894,79.2894,79.2541,79.2752,24574.0
2018-03-09 14:55:00,112.3,112.31,112.26,112.28,20453.0,79.2752,79.2823,79.247,79.2611,20453.0
2018-03-09 15:00:00,112.28,112.31,112.25,112.28,15878.0,79.2611,79.2823,79.24,79.2611,15878.0
2018-03-09 15:05:00,112.29,112.33,112.28,112.33,23216.0,79.2682,79.2964,79.2611,79.2964,23216.0
2018-03-09 15:10:00,112.33,112.35,112.32,112.34,16627.0,79.2964,79.3105,79.2894,79.3035,16627.0
2018-03-09 15:15:00,112.34,112.35,112.27,112.28,26816.0,79.3035,79.3105,79.2541,79.2611,26816.0
2018-03-09 15:20:00,112.29,112.33,112.28,112.31,16322.0,79.2682,79.2964,79.2611,79.2823,16322.0
2018-03-09 15:25:00,112.32,112.33,112.29,112.3,40230.0,79.2894,79.2964,79.2682,79.2752,40230.0
2018-03-09 15:30:00,112.3,112.34,112.3,112.31,22266.0,79.2752,79.3035,79.2752,79.2823,22266.0
2018-03-09 15:35:00,112.32,112.34,112.29,112.32,20574.0,79.2894,79.3035,79.2682,79.2894,20574.0
2018-03-09 15:40:00,112.32,112.35,112.32,112.35,16205.0,79.2894,79.3105,79.2894,79.3105,16205.0
2018-03-09 15:45:00,112.34,112.35,112.31,112.31,42815.0,79.3035,79.3105,79.2823,79.2823,42815.0
2018-03-09 15:50:00,112.32,112.35,112.26,112.31,102177.0,79.2894,79.3105,79.247,79.2823,102177.0
2018-03-09 15:55:00,112.32,112.34,112.27,112.28,87504.0,79.2894,79.3035,79.2541,79.2611,87504.0
2018-03-12 09:30:00,112.26,112.31,112.22,112.3,21077.0,79.247,79.2823,79.2188,79.2752,21077.0
2018-03-12 09:35:00,112.31,112.31,112.26,112.26,13972.0,79.2823,79.2823,79.247,79.247,13972.0
2018-03-12 09:40:00,112.27,112.28,112.24,112.24,11312.0,79.2541,79.2611,79.2329,79.2329,11312.0
2018-03-12 09:45:00,112.24,112.29,112.24,112.28,54748.0,79.2329,79.2682,79.2329,79.2611,54748.0
2018-03-12 09:50:00,112.29,112.29,112.27,112.28,6280.0,79.2682,79.2682,79.2541,79.2611,6280.0
2018-03-12 09:55:00,112.28,112.29,112.27,112.27,7249.0,79.2611,79.2682,79.2541,79.2541,7249.0
2018-03-12 10:00:00,112.26,112.28,112.24,112.24,19220.0,79.247,79.2611,79.2329,79.2329,19220.0
2018-03-12 10:05:00,112.25,112.25,112.24,112.24,2584.0,79.24,79.24,79.2329,79.2329,2584.0
2018-03-12 10:10:00,112.25,112.28,112.24,112.28,18942.0,79.24,79.2611,79.2329,79.2611,18942.0
2018-03-12 10:15:00,112.27,112.27,112.24,112.24,15265.0,79.2541,79.2541,79.2329,79.2329,15265.0
2018-03-12 10:20:00,112.25,112.25,112.24,112.24,2748.0,79.24,79.24,79.2329,79.2329,2748.0
2018-03-12 10:25:00,112.24,112.28,112.23,112.26,16572.0,79.2329,79.2611,79.2258,79.247,16572.0
2018-03-12 10:30:00,112.26,112.27,112.25,112.27,3586.0,79.247,79.2541,79.24,79.2541,3586.0
2018-03-12 10:35:00,112.26,112.26,112.24,112.24,3741.0,79.247,79.247,79.2329,79.2329,3741.0
2018-03-12 10:40:00,112.24,112.25,112.23,112.23,2763.0,79.2329,79.24,79.2258,79.2258,2763.0
2018-03-12 10:45:00,112.23,112.24,112.22,112.23,4008.0,79.2258,79.2329,79.2188,79.2258,4008.0
2018-03-12 10:50:00,112.23,112.24,112.22,112.23,5527.0,79.2258,79.2329,79.2188,79.2258,5527.0
2018-03-12 10:55:00,112.23,112.23,112.2,112.21,10417.0,79.2258,79.2258,79.2047,79.2117,10417.0
2018-03-12 11:00:00,112.21,112.21,112.18,112.18,8324.0,79.2117,79.2117,79.1905,79.1905,8324.0
2018-03-12 11:05:00,112.18,112.19,112.18,112.18,6426.0,79.1905,79.1976,79.1905,79.1905,6426.0
2018-03-12 11:10:00,112.18,112.19,112.17,112.19,6504.0,79.1905,79.1976,79.1835,79.1976,6504.0
2018-03-12 11:15:00,112.19,112.19,112.16,112.17,3008.0,79.1976,79.1976,79.1764,79.1835,3008.0
2018-03-12 11:20:00,112.17,112.17,112.16,112.16,3463.0,79.1835,79.1835,79.1764,79.1764,3463.0
2018-03-12 11:25:00,112.17,112.17,112.15,112.15,21605.0,79.1835,79.1835,79.1694,79.1694,21605.0
2018-03-12 11:30:00,112.16,112.17,112.15,112.15,8609.0,79.1764,79.1835,79.1694,79.1694,8609.0
2018-03-12 11:35:00,112.16,112.17,112.16,112.16,4134.0,79.1764,79.1835,79.1764,79.1764,4134.0
2018-03-12 11:40:00,112.16,112.18,112.16,112.18,4686.0,79.1764,79.1905,79.1764,79.1905,4686.0
2018-03-12 11:45:00,112.18,112.18,112.17,112.17,4468.0,79.1905,79.1905,79.1835,79.1835,4468.0
2018-03-12 11:50:00,112.17,112.18,112.17,112.18,3087.0,79.1835,79.1905,79.1835,79.1905,3087.0
2018-03-12 11:55:00,112.19,112.19,112.16,112.17,2822.0,79.1976,79.1976,79.1764,79.1835,2822.0
2018-03-12 12:00:00,112.17,112.19,112.16,112.19,2523.0,79.1835,79.1976,79.1764,79.1976,2523.0
2018-03-12 12:05:00,112.19,112.19,112.16,112.17,12253.0,79.1976,79.1976,79.1764,79.1835,12253.0
2018-03-12 12:10:00,112.16,112.17,112.16,112.17,1013.0,79.1764,79.1835,79.1764,79.1835,1013.0
2018-03-12 12:15:00,112.17,112.18,112.16,112.16,645.0,79.1835,79.1905,79.1764,79.1764,645.0
2018-03-12 12:20:00,112.16,112.17,112.16,112.17,6913.0,79.1764,79.1835,79.1764,79.1835,6913.0
2018-03-12 12:25:00,112.17,112.19,112.17,112.19,840.0,79.1835,79.1976,79.1835,79.1976,840.0
2018-03-12 12:30:00,112.19,112.19,112.17,112.17,3046.0,79.1976,79.1976,79.1835,79.1835,3046.0
2018-03-12 12:35:00,112.17,112.17,112.16,112.17,4251.0,79.1835,79.1835,79.1764,79.1835,4251.0
2018-03-12 12:40:00,112.17,112.17,112.15,112.16,10483.0,79.1835,79.1835,79.1694,79.1764,10483.0
2018-03-12 12:45:00,112.15,112.16,112.14,112.15,10918.0,79.1694,79.1764,79.1623,79.1694,10918.0
2018-03-12 12:50:00,112.14,112.15,112.13,112.14,1829.0,79.1623,79.1694,79.1552,79.1623,1829.0
2018-03-12 12:55:00,112.13,112.14,112.13,112.14,2272.0,79.1552,79.1623,79.1552,79.1623,2272.0
2018-03-12 13:00:00,112.14,112.14,112.11,112.12,8631.0,79.1623,79.1623,79.1411,79.1482,8631.0
2018-03-12 13:05:00,112.12,112.14,112.11,112.14,1753.0,79.1482,79.1623,79.1411,79.1623,1753.0
2018-03-12 13:10:00,112.13,112.14,112.11,112.13,16848.0,79.1552,79.1623,79.1411,79.1552,16848.0
2018-03-12 13:15:00,112.13,112.15,112.12,112.13,5221.0,79.1552,79.1694,79.1482,79.1552,5221.0
2018-03-12 13:20:00,112.13,112.13,112.12,112.13,2608.0,79.1552,79.1552,79.1482,79.1552,2608.0
2018-03-12 13:25:00,112.14,112.15,112.14,112.15,4608.0,79.1623,79.1694,79.1623,79.1694,4608.0
2018-03-12 13:30:00,112.15,112.15,112.14,112.14,1113.0,79.1694,79.1694,79.1623,79.1623,1113.0
2018-03-12 13:35:00,112.14,112.15,112.14,112.15,2059.0,79.1623,79.1694,79.1623,79.1694,2059.0
2018-03-12 13:40:00,112.15,112.17,112.14,112.17,3884.0,79.1694,79.1835,79.1623,79.1835,3884.0
2018-03-12 13:45:00,112.17,112.18,112.15,112.15,3676.0,79.1835,79.1905,79.1694,79.1694,3676.0
2018-03-12 13:50:00,112.15,112.16,112.15,112.16,1050.0,79.1694,79.1764,79.1694,79.1764,1050.0
2018-03-12 13:55:00,112.16,112.16,112.14,112.15,3429.0,79.1764,79.1764,79.1623,79.1694,3429.0
2018-03-12 14:00:00,112.14,112.16,112.14,112.16,1693.0,79.1623,79.1764,79.1623,79.1764,1693.0
2018-03-12 14:05:00,112.17,112.17,112.16,112.16,3989.0,79.1835,79.1835,79.1764,79.1764,3989.0
2018-03-12 14:10:00,112.16,112.16,112.14,112.15,8170.0,79.1764,79.1764,79.1623,79.1694,8170.0
2018-03-12 14:15:00,112.15,112.19,112.15,112.19,5184.0,79.1694,79.1976,79.1694,79.1976,5184.0
2018-03-12 14:20:00,112.19,112.19,112.16,112.19,21381.0,79.1976,79.1976,79.1764,79.1976,21381.0
2018-03-12 14:25:00,112.19,112.21,112.19,112.2,9896.0,79.1976,79.2117,79.1976,79.2047,9896.0
2018-03-12 14:30:00,112.21,112.24,112.21,112.23,11919.0,79.2117,79.2329,79.2117,79.2258,11919.0
2018-03-12 14:35:00,112.24,112.25,112.23,112.25,8198.0,79.2329,79.24,79.2258,79.24,8198.0
2018-03-12 14:40:00,112.25,112.27,112.21,112.21,11233.0,79.24,79.2541,79.2117,79.2117,11233.0
2018-03-12 14:45:00,112.22,112.24,112.2,112.21,8565.0,79.2188,79.2329,79.2047,79.2117,8565.0
2018-03-12 14:50:00,112.21,112.22,112.18,112.18,12981.0,79.2117,79.2188,79.1905,79.1905,12981.0
2018-03-12 14:55:00,112.19,112.21,112.18,112.2,5714.0,79.1976,79.2117,79.1905,79.2047,5714.0
2018-03-12 15:00:00,112.2,112.22,112.2,112.21,1592.0,79.2047,79.2188,79.2047,79.2117,1592.0
2018-03-12 15:05:00,112.22,112.22,112.21,112.22,2236.0,79.2188,79.2188,79.2117,79.2188,2236.0
2018-03-12 15:10:00,112.22,112.24,112.21,112.24,4684.0,79.2188,79.2329,79.2117,79.2329,4684.0
2018-03-12 15:15:00,112.23,112.24,112.2,112.2,3275.0,79.2258,79.2329,79.2047,79.2047,3275.0
2018-03-12 15:20:00,112.2,112.21,112.19,112.2,11798.0,79.2047,79.2117,79.1976,79.2047,11798.0
2018-03-12 15:25:00,112.21,112.22,112.21,112.21,1042.0,79.2117,79.2188,79.2117,79.2117,1042.0
2018-03-12 15:30:00,112.21,112.22,112.19,112.2,38344.0,79.2117,79.2188,79.1976,79.2047,38344.0
2018-03-12 15:35:00,112.21,112.22,112.17,112.18,19323.0,79.2117,79.2188,79.1835,79.1905,19323.0
2018-03-12 15:40:00,112.18,112.2,112.16,112.19,22641.0,79.1905,79.2047,79.1764,79.1976,22641.0
2018-03-12 15:45:00,112.19,112.2,112.19,112.19,4658.0,79.1976,79.2047,79.1976,79.1976,4658.0
2018-03-12 15:50:00,112.19,112.27,112.18,112.27,58451.0,79.1976,79.2541,79.1905,79.2541,58451.0
2018-03-12 15:55:00,112.27,112.29,112.24,112.26,123779.0,79.2541,79.2682,79.2329,79.247,123779.0
2018-03-13 09:30:00,112.24,112.26,112.13,112.24,16358.0,79.2329,79.247,79.1552,79.2329,16358.0
2018-03-13 09:35:00,112.23,112.24,112.2,112.23,51296.0,79.2258,79.2329,79.2047,79.2258,51296.0
2018-03-13 09:40:00,112.23,112.24,112.19,112.2,36846.0,79.2258,79.2329,79.1976,79.2047,36846.0
2018-03-13 09:45:00,112.2,112.26,112.2,112.25,52000.0,79.2047,79.247,79.2047,79.24,52000.0
2018-03-13 09:50:00,112.25,112.26,112.24,112.25,13548.0,79.24,79.247,79.2329,79.24,13548.0
2018-03-13 09:55:00,112.24,112.24,112.18,112.2,15838.0,79.2329,79.2329,79.1905,79.2047,15838.0
2018-03-13 10:00:00,112.2,112.24,112.18,112.23,11407.0,79.2047,79.2329,79.1905,79.2258,11407.0
2018-03-13 10:05:00,112.23,112.23,112.19,112.2,20358.0,79.2258,79.2258,79.1976,79.2047,20358.0
2018-03-13 10:10:00,112.19,112.2,112.15,112.18,26579.0,79.1976,79.2047,79.1694,79.1905,26579.0
2018-03-13 10:15:00,112.18,112.18,112.12,112.12,53214.0,79.1905,79.1905,79.1482,79.1482,53214.0
2018-03-13 10:20:00,112.12,112.14,112.12,112.12,9895.0,79.1482,79.1623,79.1482,79.1482,9895.0
2018-03-13 10:25:00,112.12,112.13,112.12,112.13,2370.0,79.1482,79.1552,79.1482,79.1552,2370.0
2018-03-13 10:30:00,112.12,112.15,112.12,112.14,11650.0,79.1482,79.1694,79.1482,79.1623,11650.0
2018-03-13 10:35:00,112.14,112.14,112.11,112.13,14269.0,79.1623,79.1623,79.1411,79.1552,14269.0
2018-03-13 10:40:00,112.12,112.13,112.11,112.11,1753.0,79.1482,79.1552,79.1411,79.1411,1753.0
2018-03-13 10:45:00,112.11,112.12,112.1,112.11,17858.0,79.1411,79.1482,79.1341,79.1411,17858.0
2018-03-13 10:50:00,112.1,112.12,112.1,112.1,13367.0,79.1341,79.1482,79.1341,79.1341,13367.0
2018-03-13 10:55:00,112.11,112.12,112.08,112.09,25633.0,79.1411,79.1482,79.1199,79.127,25633.0
2018-03-13 11:00:00,112.08,112.1,112.08,112.09,16341.0,79.1199,79.1341,79.1199,79.127,16341.0
2018-03-13 11:05:00,112.09,112.1,112.08,112.09,14499.0,79.127,79.1341,79.1199,79.127,14499.0
2018-03-13 11:10:00,112.09,112.1,112.06,112.08,19646.0,79.127,79.1341,79.1058,79.1199,19646.0
2018-03-13 11:15:00,112.08,112.08,112.06,112.08,14693.0,79.1199,79.1199,79.1058,79.1199,14693.0
2018-03-13 11:20:00,112.09,112.1,112.06,112.09,15300.0,79.127,79.1341,79.1058,79.127,15300.0
2018-03-13 11:25:00,112.09,112.11,112.08,112.09,42120.0,79.127,79.1411,79.1199,79.127,42120.0
2018-03-13 11:30:00,112.1,112.12,112.1,112.1,20400.0,79.1341,79.1482,79.1341,79.1341,20400.0
2018-03-13 11:35:00,112.1,112.12,112.1,112.11,11938.0,79.1341,79.1482,79.1341,79.1411,11938.0
2018-03-13 11:40:00,112.12,112.14,112.11,112.12,11263.0,79.1482,79.1623,79.1411,79.1482,11263.0
2018-03-13 11:45:00,112.13,112.14,112.12,112.14,16288.0,79.1552,79.1623,79.1482,79.1623,16288.0
2018-03-13 11:50:00,112.13,112.14,112.13,112.13,1713.0,79.1552,79.1623,79.1552,79.1552,1713.0
2018-03-13 11:55:00,112.13,112.14,112.13,112.13,9261.0,79.1552,79.1623,79.1552,79.1552,9261.0
2018-03-13 12:00:00,112.14,112.15,112.12,112.13,20053.0,79.1623,79.1694,79.1482,79.1552,20053.0
2018-03-13 12:05:00,112.13,112.16,112.12,112.14,21861.0,79.1552,79.1764,79.1482,79.1623,21861.0
2018-03-13 12:10:00,112.14,112.22,112.14,112.21,65854.0,79.1623,79.2188,79.1623,79.2117,65854.0
2018-03-13 12:15:00,112.22,112.23,112.19,112.2,64175.0,79.2188,79.2258,79.1976,79.2047,64175.0
2018-03-13 12:20:00,112.2,112.21,112.17,112.18,22565.0,79.2047,79.2117,79.1835,79.1905,22565.0
2018-03-13 12:25:00,112.19,112.19,112.16,112.18,28646.0,79.1976,79.1976,79.1764,79.1905,28646.0
2018-03-13 12:30:00,112.17,112.18,112.15,112.15,3429.0,79.1835,79.1905,79.1694,79.1694,3429.0
2018-03-13 12:35:00,112.17,112.18,112.16,112.18,2511.0,79.1835,79.1905,79.1764,79.1905,2511.0
2018-03-13 12:40:00,112.17,112.17,112.14,112.17,5196.0,79.1835,79.1835,79.1623,79.1835,5196.0
2018-03-13 12:45:00,112.17,112.19,112.16,112.18,7977.0,79.1835,79.1976,79.1764,79.1905,7977.0
2018-03-13 12:50:00,112.19,112.19,112.18,112.18,783.0,79.1976,79.1976,79.1905,79.1905,783.0
2018-03-13 12:55:00,112.19,112.2,112.16,112.18,12636.0,79.1976,79.2047,79.1764,79.1905,12636.0
2018-03-13 13:00:00,112.18,112.23,112.18,112.23,15194.0,79.1905,79.2258,79.1905,79.2258,15194.0
2018-03-13 13:05:00,112.23,112.25,112.18,112.2,9973.0,79.2258,79.24,79.1905,79.2047,9973.0
2018-03-13 13:10:00,112.19,112.2,112.19,112.2,1168.0,79.1976,79.2047,79.1976,79.2047,1168.0
2018-03-13 13:15:00,112.21,112.21,112.15,112.15,19776.0,79.2117,79.2117,79.1694,79.1694,19776.0
2018-03-13 13:20:00,112.15,112.16,112.14,112.15,30651.0,79.1694,79.1764,79.1623,79.1694,30651.0
2018-03-13 13:25:00,112.14,112.15,112.13,112.14,4026.0,79.1623,79.1694,79.1552,79.1623,4026.0
2018-03-13 13:30:00,112.16,112.17,112.14,112.17,3265.0,79.1764,79.1835,79.1623,79.1835,3265.0
2018-03-13 13:35:00,112.17,112.18,112.15,112.17,3347.0,79.1835,79.1905,79.1694,79.1835,3347.0
2018-03-13 13:40:00,112.18,112.18,112.14,112.15,3863.0,79.1905,79.1905,79.1623,79.1694,3863.0
2018-03-13 13:45:00,112.14,112.14,112.12,112.14,4184.0,79.1623,79.1623,79.1482,79.1623,4184.0
2018-03-13 13:50:00,112.14,112.15,112.13,112.15,4625.0,79.1623,79.1694,79.1552,79.1694,4625.0
2018-03-13 13:55:00,112.15,112.15,112.12,112.14,3655.0,79.1694,79.1694,79.1482,79.1623,3655.0
2018-03-13 14:00:00,112.15,112.16,112.12,112.12,1741.0,79.1694,79.1764,79.1482,79.1482,1741.0
2018-03-13 14:05:00,112.12,112.13,112.12,112.12,13844.0,79.1482,79.1552,79.1482,79.1482,13844.0
2018-03-13 14:10:00,112.12,112.13,112.1,112.11,8749.0,79.1482,79.1552,79.1341,79.1411,8749.0
2018-03-13 14:15:00,112.12,112.14,112.11,112.12,8688.0,79.1482,79.1623,79.1411,79.1482,8688.0
2018-03-13 14:20:00,112.12,112.13,112.12,112.12,5610.0,79.1482,79.1552,79.1482,79.1482,5610.0
2018-03-13 14:25:00,112.12,112.13,112.11,112.12,12407.0,79.1482,79.1552,79.1411,79.1482,12407.0
2018-03-13 14:30:00,112.13,112.19,112.13,112.19,9868.0,79.1552,79.1976,79.1552,79.1976,9868.0
2018-03-13 14:35:00,112.19,112.19,112.17,112.18,4801.0,79.1976,79.1976,79.1835,79.1905,4801.0
2018-03-13 14:40:00,112.17,112.18,112.16,112.17,32931.0,79.1835,79.1905,79.1764,79.1835,32931.0
2018-03-13 14:45:00,112.16,112.18,112.15,112.16,12508.0,79.1764,79.1905,79.1694,79.1764,12508.0
2018-03-13 14:50:00,112.17,112.18,112.15,112.17,36976.0,79.1835,79.1905,79.1694,79.1835,36976.0
2018-03-13 14:55:00,112.18,112.18,112.17,112.18,11859.0,79.1905,79.1905,79.1835,79.1905,11859.0
2018-03-13 15:00:00,112.17,112.18,112.13,112.14,16261.0,79.1835,79.1905,79.1552,79.1623,16261.0
2018-03-13 15:05:00,112.15,112.15,112.11,112.11,3105.0,79.1694,79.1694,79.1411,79.1411,3105.0
2018-03-13 15:10:00,112.12,112.14,112.11,112.14,5808.0,79.1482,79.1623,79.1411,79.1623,5808.0
2018-03-13 15:15:00,112.14,112.15,112.14,112.15,4252.0,79.1623,79.1694,79.1623,79.1694,4252.0
2018-03-13 15:20:00,112.14,112.14,112.11,112.11,9084.0,79.1623,79.1623,79.1411,79.1411,9084.0
2018-03-13 15:25:00,112.1,112.12,112.1,112.11,4665.0,79.1341,79.1482,79.1341,79.1411,4665.0
2018-03-13 15:30:00,112.11,112.12,112.07,112.07,5387.0,79.1411,79.1482,79.1129,79.1129,5387.0
2018-03-13 15:35:00,112.07,112.12,112.07,112.08,8381.0,79.1129,79.1482,79.1129,79.1199,8381.0
2018-03-13 15:40:00,112.08,112.09,112.06,112.09,4693.0,79.1199,79.127,79.1058,79.127,4693.0
2018-03-13 15:45:00,112.08,112.08,112.05,112.06,7703.0,79.1199,79.1199,79.0988,79.1058,7703.0
2018-03-13 15:50:00,112.05,112.1,112.05,112.07,15640.0,79.0988,79.1341,79.0988,79.1129,15640.0
2018-03-13 15:55:00,112.08,112.09,112.04,112.07,156124.0,79.1199,79.127,79.0917,79.1129,156124.0
2018-03-14 09:30:00,112.26,112.52,112.18,112.22,10567.0,79.247,79.4306,79.1905,79.2188,10567.0
2018-03-14 09:35:00,112.27,112.27,112.17,112.17,29298.0,79.2541,79.2541,79.1835,79.1835,29298.0
2018-03-14 09:40:00,112.19,112.21,112.17,112.2,31631.0,79.1976,79.2117,79.1835,79.2047,31631.0
2018-03-14 09:45:00,112.21,112.26,112.19,112.22,66526.0,79.2117,79.247,79.1976,79.2188,66526.0
2018-03-14 09:50:00,112.23,112.24,112.21,112.22,13111.0,79.2258,79.2329,79.2117,79.2188,13111.0
2018-03-14 09:55:00,112.22,112.22,112.18,112.21,59553.0,79.2188,79.2188,79.1905,79.2117,59553.0
2018-03-14 10:00:00,112.22,112.22,112.2,112.22,19411.0,79.2188,79.2188,79.2047,79.2188,19411.0
2018-03-14 10:05:00,112.22,112.22,112.21,112.22,3374.0,79.2188,79.2188,79.2117,79.2188,3374.0
2018-03-14 10:10:00,112.22,112.22,112.21,112.22,6945.0,79.2188,79.2188,79.2117,79.2188,6945.0
2018-03-14 10:15:00,112.22,112.22,112.21,112.21,14205.0,79.2188,79.2188,79.2117,79.2117,14205.0
2018-03-14 10:20:00,112.22,112.22,112.21,112.22,9529.0,79.2188,79.2188,79.2117,79.2188,9529.0
2018-03-14 10:25:00,112.22,112.22,112.21,112.22,2123.0,79.2188,79.2188,79.2117,79.2188,2123.0
2018-03-14 10:30:00,112.22,112.22,112.21,112.22,3656.0,79.2188,79.2188,79.2117,79.2188,3656.0
2018-03-14 10:35:00,112.21,112.22,112.21,112.22,19145.0,79.2117,79.2188,79.2117,79.2188,19145.0
2018-03-14 10:40:00,112.22,112.22,112.21,112.21,2560.0,79.2188,79.2188,79.2117,79.2117,2560.0
2018-03-14 10:45:00,112.22,112.26,112.22,112.24,34684.0,79.2188,79.247,79.2188,79.2329,34684.0
2018-03-14 10:50:00,112.24,112.24,112.21,112.21,25875.0,79.2329,79.2329,79.2117,79.2117,25875.0
2018-03-14 10:55:00,112.22,112.23,112.21,112.23,1672.0,79.2188,79.2258,79.2117,79.2258,1672.0
2018-03-14 11:00:00,112.24,112.25,112.23,112.23,4343.0,79.2329,79.24,79.2258,79.2258,4343.0
2018-03-14 11:05:00,112.22,112.25,112.22,112.23,14797.0,79.2188,79.24,79.2188,79.2258,14797.0
2018-03-14 11:10:00,112.23,112.25,112.22,112.24,8265.0,79.2258,79.24,79.2188,79.2329,8265.0
2018-03-14 11:15:00,112.23,112.25,112.22,112.24,7723.0,79.2258,79.24,79.2188,79.2329,7723.0
2018-03-14 11:20:00,112.24,112.28,112.23,112.28,21474.0,79.2329,79.2611,79.2258,79.2611,21474.0
2018-03-14 11:25:00,112.28,112.32,112.27,112.31,15725.0,79.2611,79.2894,79.2541,79.2823,15725.0
2018-03-14 11:30:00,112.32,112.35,112.31,112.32,23005.0,79.2894,79.3105,79.2823,79.2894,23005.0
2018-03-14 11:35:00,112.31,112.33,112.28,112.3,36288.0,79.2823,79.2964,79.2611,79.2752,36288.0
2018-03-14 11:40:00,112.29,112.31,112.28,112.29,10361.0,79.2682,79.2823,79.2611,79.2682,10361.0
2018-03-14 11:45:00,112.29,112.3,112.27,112.29,76580.0,79.2682,79.2752,79.2541,79.2682,76580.0
2018-03-14 11:50:00,112.28,112.3,112.27,112.28,8943.0,79.2611,79.2752,79.2541,79.2611,8943.0
2018-03-14 11:55:00,112.28,112.3,112.25,112.25,8598.0,79.2611,79.2752,79.24,79.24,8598.0
2018-03-14 12:00:00,112.26,112.3,112.25,112.3,20328.0,79.247,79.2752,79.24,79.2752,20328.0
2018-03-14 12:05:00,112.29,112.3,112.28,112.28,7260.0,79.2682,79.2752,79.2611,79.2611,7260.0
2018-03-14 12:10:00,112.29,112.31,112.29,112.31,10766.0,79.2682,79.2823,79.2682,79.2823,10766.0
2018-03-14 12:15:00,112.31,112.32,112.3,112.32,7883.0,79.2823,79.2894,79.2752,79.2894,7883.0
2018-03-14 12:20:00,112.32,112.32,112.28,112.29,43791.0,79.2894,79.2894,79.2611,79.2682,43791.0
2018-03-14 12:25:00,112.29,112.3,112.26,112.29,21805.0,79.2682,79.2752,79.247,79.2682,21805.0
2018-03-14 12:30:00,112.29,112.29,112.28,112.29,36802.0,79.2682,79.2682,79.2611,79.2682,36802.0
2018-03-14 12:35:00,112.29,112.31,112.29,112.31,7847.0,79.2682,79.2823,79.2682,79.2823,7847.0
2018-03-14 12:40:00,112.31,112.31,112.29,112.3,6474.0,79.2823,79.2823,79.2682,79.2752,6474.0
2018-03-14 12:45:00,112.3,112.31,112.28,112.28,12541.0,79.2752,79.2823,79.2611,79.2611,12541.0
2018-03-14 12:50:00,112.28,112.29,112.26,112.26,6781.0,79.2611,79.2682,79.247,79.247,6781.0
2018-03-14 12:55:00,112.26,112.27,112.26,112.26,4423.0,79.247,79.2541,79.247,79.247,4423.0
2018-03-14 13:00:00,112.26,112.28,112.25,112.26,11854.0,79.247,79.2611,79.24,79.247,11854.0
2018-03-14 13:05:00,112.26,112.26,112.24,112.25,35167.0,79.247,79.247,79.2329,79.24,35167.0
2018-03-14 13:10:00,112.25,112.25,112.23,112.23,69062.0,79.24,79.24,79.2258,79.2258,69062.0
2018-03-14 13:15:00,112.23,112.24,112.22,112.24,34291.0,79.2258,79.2329,79.2188,79.2329,34291.0
2018-03-14 13:20:00,112.24,112.25,112.23,112.23,5034.0,79.2329,79.24,79.2258,79.2258,5034.0
2018-03-14 13:25:00,112.23,112.25,112.23,112.23,8305.0,79.2258,79.24,79.2258,79.2258,8305.0
2018-03-14 13:30:00,112.23,112.26,112.23,112.24,13067.0,79.2258,79.247,79.2258,79.2329,13067.0
2018-03-14 13:35:00,112.25,112.28,112.24,112.27,5807.0,79.24,79.2611,79.2329,79.2541,5807.0
2018-03-14 13:40:00,112.27,112.28,112.26,112.27,7116.0,79.2541,79.2611,79.247,79.2541,7116.0
2018-03-14 13:45:00,112.27,112.29,112.26,112.29,13785.0,79.2541,79.2682,79.247,79.2682,13785.0
2018-03-14 13:50:00,112.29,112.32,112.28,112.32,17403.0,79.2682,79.2894,79.2611,79.2894,17403.0
2018-03-14 13:55:00,112.31,112.31,112.27,112.27,33239.0,79.2823,79.2823,79.2541,79.2541,33239.0
2018-03-14 14:00:00,112.28,112.29,112.27,112.27,78635.0,79.2611,79.2682,79.2541,79.2541,78635.0
2018-03-14 14:05:00,112.26,112.27,112.26,112.27,9332.0,79.247,79.2541,79.247,79.2541,9332.0
2018-03-14 14:10:00,112.26,112.28,112.25,112.26,42286.0,79.247,79.2611,79.24,79.247,42286.0
2018-03-14 14:15:00,112.27,112.28,112.25,112.25,6036.0,79.2541,79.2611,79.24,79.24,6036.0
2018-03-14 14:20:00,112.26,112.26,112.25,112.26,9489.0,79.247,79.247,79.24,79.247,9489.0
2018-03-14 14:25:00,112.25,112.27,112.25,112.26,12961.0,79.24,79.2541,79.24,79.247,12961.0
2018-03-14 14:30:00,112.26,112.28,112.26,112.27,12526.0,79.247,79.2611,79.247,79.2541,12526.0
2018-03-14 14:35:00,112.26,112.3,112.23,112.27,77932.0,79.247,79.2752,79.2258,79.2541,77932.0
2018-03-14 14:40:00,112.27,112.28,112.25,112.26,13063.0,79.2541,79.2611,79.24,79.247,13063.0
2018-03-14 14:45:00,112.27,112.29,112.26,112.28,12193.0,79.2541,79.2682,79.247,79.2611,12193.0
2018-03-14 14:50:00,112.28,112.3,112.28,112.29,12190.0,79.2611,79.2752,79.2611,79.2682,12190.0
2018-03-14 14:55:00,112.29,112.3,112.28,112.28,14871.0,79.2682,79.2752,79.2611,79.2611,14871.0
2018-03-14 15:00:00,112.27,112.27,112.25,112.25,6068.0,79.2541,79.2541,79.24,79.24,6068.0
2018-03-14 15:05:00,112.26,112.26,112.21,112.21,15618.0,79.247,79.247,79.2117,79.2117,15618.0
2018-03-14 15:10:00,112.22,112.25,112.21,112.23,34502.0,79.2188,79.24,79.2117,79.2258,34502.0
2018-03-14 15:15:00,112.23,112.25,112.21,112.22,8794.0,79.2258,79.24,79.2117,79.2188,8794.0
2018-03-14 15:20:00,112.23,112.24,112.21,112.22,11680.0,79.2258,79.2329,79.2117,79.2188,11680.0
2018-03-14 15:25:00,112.22,112.23,112.21,112.23,22580.0,79.2188,79.2258,79.2117,79.2258,22580.0
2018-03-14 15:30:00,112.22,112.24,112.21,112.22,31947.0,79.2188,79.2329,79.2117,79.2188,31947.0
2018-03-14 15:35:00,112.22,112.24,112.22,112.24,13353.0,79.2188,79.2329,79.2188,79.2329,13353.0
2018-03-14 15:40:00,112.23,112.26,112.22,112.25,73670.0,79.2258,79.247,79.2188,79.24,73670.0
2018-03-14 15:45:00,112.25,112.32,112.25,112.31,23892.0,79.24,79.2894,79.24,79.2823,23892.0
2018-03-14 15:50:00,112.32,112.33,112.28,112.29,65662.0,79.2894,79.2964,79.2611,79.2682,65662.0
2018-03-14 15:55:00,112.3,112.34,112.29,112.34,38937.0,79.2752,79.3035,79.2682,79.3035,38937.0
2018-03-15 09:30:00,112.31,112.36,112.25,112.26,146642.0,79.2823,79.3176,79.24,79.247,146642.0
2018-03-15 09:35:00,112.28,112.28,112.24,112.24,16904.0,79.2611,79.2611,79.2329,79.2329,16904.0
2018-03-15 09:40:00,112.24,112.24,112.22,112.23,9542.0,79.2329,79.2329,79.2188,79.2258,9542.0
2018-03-15 09:45:00,112.24,112.24,112.23,112.24,2129.0,79.2329,79.2329,79.2258,79.2329,2129.0
2018-03-15 09:50:00,112.23,112.24,112.22,112.22,95161.0,79.2258,79.2329,79.2188,79.2188,95161.0
2018-03-15 09:55:00,112.22,112.22,112.2,112.2,12776.0,79.2188,79.2188,79.2047,79.2047,12776.0
2018-03-15 10:00:00,112.2,112.23,112.2,112.22,17931.0,79.2047,79.2258,79.2047,79.2188,17931.0
2018-03-15 10:05:00,112.22,112.23,112.22,112.23,3203.0,79.2188,79.2258,79.2188,79.2258,3203.0
2018-03-15 10:10:00,112.22,112.23,112.21,112.22,31340.0,79.2188,79.2258,79.2117,79.2188,31340.0
2018-03-15 10:15:00,112.22,112.22,112.21,112.21,7460.0,79.2188,79.2188,79.2117,79.2117,7460.0
2018-03-15 10:20:00,112.21,112.22,112.2,112.22,3663.0,79.2117,79.2188,79.2047,79.2188,3663.0
2018-03-15 10:25:00,112.21,112.24,112.21,112.23,5304.0,79.2117,79.2329,79.2117,79.2258,5304.0
2018-03-15 10:30:00,112.24,112.25,112.21,112.22,24658.0,79.2329,79.24,79.2117,79.2188,24658.0
2018-03-15 10:35:00,112.22,112.23,112.2,112.21,7824.0,79.2188,79.2258,79.2047,79.2117,7824.0
2018-03-15 10:40:00,112.21,112.23,112.2,112.23,4250.0,79.2117,79.2258,79.2047,79.2258,4250.0
2018-03-15 10:45:00,112.22,112.3,112.22,112.29,18270.0,79.2188,79.2752,79.2188,79.2682,18270.0
2018-03-15 10:50:00,112.3,112.3,112.22,112.24,37644.0,79.2752,79.2752,79.2188,79.2329,37644.0
2018-03-15 10:55:00,112.25,112.28,112.25,112.28,1785.0,79.24,79.2611,79.24,79.2611,1785.0
2018-03-15 11:00:00,112.28,112.28,112.24,112.24,26793.0,79.2611,79.2611,79.2329,79.2329,26793.0
2018-03-15 11:05:00,112.24,112.26,112.22,112.26,4161.0,79.2329,79.247,79.2188,79.247,4161.0
2018-03-15 11:10:00,112.27,112.27,112.23,112.23,20327.0,79.2541,79.2541,79.2258,79.2258,20327.0
2018-03-15 11:15:00,112.23,112.24,112.2,112.21,24682.0,79.2258,79.2329,79.2047,79.2117,24682.0
2018-03-15 11:20:00,112.21,112.23,112.2,112.23,6681.0,79.2117,79.2258,79.2047,79.2258,6681.0
2018-03-15 11:25:00,112.23,112.25,112.21,112.23,7884.0,79.2258,79.24,79.2117,79.2258,7884.0
2018-03-15 11:30:00,112.23,112.26,112.22,112.24,15603.0,79.2258,79.247,79.2188,79.2329,15603.0
2018-03-15 11:35:00,112.24,112.27,112.22,112.22,18129.0,79.2329,79.2541,79.2188,79.2188,18129.0
2018-03-15 11:40:00,112.22,112.25,112.21,112.23,12136.0,79.2188,79.24,79.2117,79.2258,12136.0
2018-03-15 11:45:00,112.23,112.25,112.22,112.23,8272.0,79.2258,79.24,79.2188,79.2258,8272.0
2018-03-15 11:50:00,112.23,112.25,112.23,112.23,9719.0,79.2258,79.24,79.2258,79.2258,9719.0
2018-03-15 11:55:00,112.23,112.25,112.23,112.25,5707.0,79.2258,79.24,79.2258,79.24,5707.0
2018-03-15 12:00:00,112.25,112.26,112.24,112.26,2537.0,79.24,79.247,79.2329,79.247,2537.0
2018-03-15 12:05:00,112.26,112.27,112.25,112.25,5901.0,79.247,79.2541,79.24,79.24,5901.0
2018-03-15 12:10:00,112.26,112.27,112.25,112.26,18529.0,79.247,79.2541,79.24,79.247,18529.0
2018-03-15 12:15:00,112.26,112.26,112.24,112.25,9806.0,79.247,79.247,79.2329,79.24,9806.0
2018-03-15 12:20:00,112.24,112.25,112.2,112.2,25253.0,79.2329,79.24,79.2047,79.2047,25253.0
2018-03-15 12:25:00,112.21,112.22,112.2,112.22,7899.0,79.2117,79.2188,79.2047,79.2188,7899.0
2018-03-15 12:30:00,112.21,112.22,112.2,112.2,7286.0,79.2117,79.2188,79.2047,79.2047,7286.0
2018-03-15 12:35:00,112.2,112.22,112.2,112.2,10720.0,79.2047,79.2188,79.2047,79.2047,10720.0
2018-03-15 12:40:00,112.2,112.23,112.2,112.23,8455.0,79.2047,79.2258,79.2047,79.2258,8455.0
2018-03-15 12:45:00,112.23,112.24,112.22,112.23,4156.0,79.2258,79.2329,79.2188,79.2258,4156.0
2018-03-15 12:50:00,112.24,112.26,112.23,112.23,7506.0,79.2329,79.247,79.2258,79.2258,7506.0
2018-03-15 12:55:00,112.23,112.24,112.23,112.23,2889.0,79.2258,79.2329,79.2258,79.2258,2889.0
2018-03-15 13:00:00,112.23,112.26,112.22,112.26,5086.0,79.2258,79.247,79.2188,79.247,5086.0
2018-03-15 13:05:00,112.26,112.27,112.23,112.27,11989.0,79.247,79.2541,79.2258,79.2541,11989.0
2018-03-15 13:10:00,112.27,112.27,112.24,112.25,25795.0,79.2541,79.2541,79.2329,79.24,25795.0
2018-03-15 13:15:00,112.26,112.26,112.23,112.23,8167.0,79.247,79.247,79.2258,79.2258,8167.0
2018-03-15 13:20:00,112.24,112.26,112.23,112.26,11204.0,79.2329,79.247,79.2258,79.247,11204.0
2018-03-15 13:25:00,112.26,112.27,112.26,112.27,1825.0,79.247,79.2541,79.247,79.2541,1825.0
2018-03-15 13:30:00,112.27,112.27,112.25,112.26,4418.0,79.2541,79.2541,79.24,79.247,4418.0
2018-03-15 13:35:00,112.26,112.26,112.25,112.26,1516.0,79.247,79.247,79.24,79.247,1516.0
2018-03-15 13:40:00,112.26,112.26,112.25,112.26,1100.0,79.247,79.247,79.24,79.247,1100.0
2018-03-15 13:45:00,112.26,112.27,112.25,112.27,2353.0,79.247,79.2541,79.24,79.2541,2353.0
2018-03-15 13:50:00,112.27,112.28,112.25,112.26,15005.0,79.2541,79.2611,79.24,79.247,15005.0
2018-03-15 13:55:00,112.26,112.26,112.25,112.26,2158.0,79.247,79.247,79.24,79.247,2158.0
2018-03-15 14:00:00,112.26,112.26,112.25,112.25,5182.0,79.247,79.247,79.24,79.24,5182.0
2018-03-15 14:05:00,112.25,112.26,112.23,112.23,7810.0,79.24,79.247,79.2258,79.2258,7810.0
2018-03-15 14:10:00,112.23,112.24,112.23,112.24,1478.0,79.2258,79.2329,79.2258,79.2329,1478.0
2018-03-15 14:15:00,112.23,112.24,112.23,112.23,6853.0,79.2258,79.2329,79.2258,79.2258,6853.0
2018-03-15 14:20:00,112.24,112.24,112.23,112.24,3598.0,79.2329,79.2329,79.2258,79.2329,3598.0
2018-03-15 14:25:00,112.24,112.24,112.23,112.24,9947.0,79.2329,79.2329,79.2258,79.2329,9947.0
2018-03-15 14:30:00,112.24,112.25,112.23,112.25,5948.0,79.2329,79.24,79.2258,79.24,5948.0
2018-03-15 14:35:00,112.25,112.25,112.24,112.25,5210.0,79.24,79.24,79.2329,79.24,5210.0
2018-03-15 14:40:00,112.25,112.25,112.22,112.23,4384.0,79.24,79.24,79.2188,79.2258,4384.0
2018-03-15 14:45:00,112.23,112.23,112.21,112.23,16909.0,79.2258,79.2258,79.2117,79.2258,16909.0
2018-03-15 14:50:00,112.23,112.23,112.21,112.21,8759.0,79.2258,79.2258,79.2117,79.2117,8759.0
2018-03-15 14:55:00,112.2,112.24,112.2,112.23,4701.0,79.2047,79.2329,79.2047,79.2258,4701.0
2018-03-15 15:00:00,112.23,112.26,112.23,112.23,15091.0,79.2258,79.247,79.2258,79.2258,15091.0
2018-03-15 15:05:00,112.23,112.25,112.23,112.24,10930.0,79.2258,79.24,79.2258,79.2329,10930.0
2018-03-15 15:10:00,112.24,112.25,112.24,112.25,18299.0,79.2329,79.24,79.2329,79.24,18299.0
2018-03-15 15:15:00,112.24,112.25,112.24,112.24,12083.0,79.2329,79.24,79.2329,79.2329,12083.0
2018-03-15 15:20:00,112.24,112.24,112.21,112.21,20041.0,79.2329,79.2329,79.2117,79.2117,20041.0
2018-03-15 15:25:00,112.22,112.23,112.21,112.22,28963.0,79.2188,79.2258,79.2117,79.2188,28963.0
2018-03-15 15:30:00,112.21,112.23,112.21,112.22,12330.0,79.2117,79.2258,79.2117,79.2188,12330.0
2018-03-15 15:35:00,112.21,112.28,112.21,112.26,27249.0,79.2117,79.2611,79.2117,79.247,27249.0
2018-03-15 15:40:00,112.26,112.32,112.26,112.29,28494.0,79.247,79.2894,79.247,79.2682,28494.0
2018-03-15 15:45:00,112.29,112.34,112.28,112.34,86992.0,79.2682,79.3035,79.2611,79.3035,86992.0
2018-03-15 15:50:00,112.34,112.34,112.32,112.33,27382.0,79.3035,79.3035,79.2894,79.2964,27382.0
2018-03-15 15:55:00,112.33,112.33,112.23,112.25,36372.0,79.2964,79.2964,79.2258,79.24,36372.0
2018-03-16 09:30:00,112.22,112.31,112.22,112.27,13153.0,79.2188,79.2823,79.2188,79.2541,13153.0
2018-03-16 09:35:00,112.28,112.31,112.28,112.28,17840.0,79.2611,79.2823,79.2611,79.2611,17840.0
2018-03-16 09:40:00,112.28,112.31,112.26,112.26,73202.0,79.2611,79.2823,79.247,79.247,73202.0
2018-03-16 09:45:00,112.27,112.28,112.24,112.24,13666.0,79.2541,79.2611,79.2329,79.2329,13666.0
2018-03-16 09:50:00,112.25,112.25,112.22,112.24,31331.0,79.24,79.24,79.2188,79.2329,31331.0
2018-03-16 09:55:00,112.24,112.25,112.24,112.25,1337.0,79.2329,79.24,79.2329,79.24,1337.0
2018-03-16 10:00:00,112.24,112.25,112.21,112.23,23900.0,79.2329,79.24,79.2117,79.2258,23900.0
2018-03-16 10:05:00,112.24,112.25,112.21,112.24,6443.0,79.2329,79.24,79.2117,79.2329,6443.0
2018-03-16 10:10:00,112.24,112.25,112.2,112.22,7916.0,79.2329,79.24,79.2047,79.2188,7916.0
2018-03-16 10:15:00,112.22,112.23,112.18,112.19,38952.0,79.2188,79.2258,79.1905,79.1976,38952.0
2018-03-16 10:20:00,112.18,112.2,112.16,112.18,24203.0,79.1905,79.2047,79.1764,79.1905,24203.0
2018-03-16 10:25:00,112.19,112.23,112.18,112.23,2828.0,79.1976,79.2258,79.1905,79.2258,2828.0
2018-03-16 10:30:00,112.23,112.25,112.22,112.24,1231.0,79.2258,79.24,79.2188,79.2329,1231.0
2018-03-16 10:35:00,112.23,112.23,112.2,112.22,7962.0,79.2258,79.2258,79.2047,79.2188,7962.0
2018-03-16 10:40:00,112.2,112.21,112.2,112.21,1406.0,79.2047,79.2117,79.2047,79.2117,1406.0
2018-03-16 10:45:00,112.2,112.22,112.19,112.19,10661.0,79.2047,79.2188,79.1976,79.1976,10661.0
2018-03-16 10:50:00,112.19,112.22,112.19,112.22,9919.0,79.1976,79.2188,79.1976,79.2188,9919.0
2018-03-16 10:55:00,112.21,112.21,112.2,112.21,1542.0,79.2117,79.2117,79.2047,79.2117,1542.0
2018-03-16 11:00:00,112.21,112.23,112.21,112.21,4355.0,79.2117,79.2258,79.2117,79.2117,4355.0
2018-03-16 11:05:00,112.22,112.23,112.21,112.21,5120.0,79.2188,79.2258,79.2117,79.2117,5120.0
2018-03-16 11:10:00,112.2,112.24,112.19,112.23,3392.0,79.2047,79.2329,79.1976,79.2258,3392.0
2018-03-16 11:15:00,112.23,112.25,112.23,112.25,950.0,79.2258,79.24,79.2258,79.24,950.0
2018-03-16 11:20:00,112.25,112.25,112.22,112.24,11357.0,79.24,79.24,79.2188,79.2329,11357.0
2018-03-16 11:25:00,112.23,112.27,112.22,112.25,111472.0,79.2258,79.2541,79.2188,79.24,111472.0
2018-03-16 11:30:00,112.26,112.28,112.23,112.26,29622.0,79.247,79.2611,79.2258,79.247,29622.0
2018-03-16 11:35:00,112.25,112.26,112.24,112.24,113576.0,79.24,79.247,79.2329,79.2329,113576.0
2018-03-16 11:40:00,112.24,112.27,112.24,112.27,2422.0,79.2329,79.2541,79.2329,79.2541,2422.0
2018-03-16 11:45:00,112.28,112.29,112.25,112.26,20295.0,79.2611,79.2682,79.24,79.247,20295.0
2018-03-16 11:50:00,112.27,112.28,112.26,112.28,1000.0,79.2541,79.2611,79.247,79.2611,1000.0
2018-03-16 11:55:00,112.28,112.28,112.24,112.28,24159.0,79.2611,79.2611,79.2329,79.2611,24159.0
2018-03-16 12:00:00,112.27,112.28,112.23,112.25,6637.0,79.2541,79.2611,79.2258,79.24,6637.0
2018-03-16 12:05:00,112.24,112.25,112.22,112.22,16909.0,79.2329,79.24,79.2188,79.2188,16909.0
2018-03-16 12:10:00,112.21,112.23,112.2,112.22,29314.0,79.2117,79.2258,79.2047,79.2188,29314.0
2018-03-16 12:15:00,112.22,112.22,112.21,112.21,920.0,79.2188,79.2188,79.2117,79.2117,920.0
2018-03-16 12:20:00,112.22,112.22,112.21,112.22,308.0,79.2188,79.2188,79.2117,79.2188,308.0
2018-03-16 12:25:00,112.21,112.23,112.21,112.22,25857.0,79.2117,79.2258,79.2117,79.2188,25857.0
2018-03-16 12:30:00,112.22,112.22,112.21,112.22,7659.0,79.2188,79.2188,79.2117,79.2188,7659.0
2018-03-16 12:35:00,112.22,112.23,112.2,112.2,13662.0,79.2188,79.2258,79.2047,79.2047,13662.0
2018-03-16 12:40:00,112.2,112.21,112.18,112.19,10512.0,79.2047,79.2117,79.1905,79.1976,10512.0
2018-03-16 12:45:00,112.19,112.19,112.18,112.19,4366.0,79.1976,79.1976,79.1905,79.1976,4366.0
2018-03-16 12:50:00,112.19,112.19,112.18,112.18,455.0,79.1976,79.1976,79.1905,79.1905,455.0
2018-03-16 12:55:00,112.18,112.22,112.18,112.22,6900.0,79.1905,79.2188,79.1905,79.2188,6900.0
2018-03-16 13:00:00,112.22,112.22,112.2,112.21,11918.0,79.2188,79.2188,79.2047,79.2117,11918.0
2018-03-16 13:05:00,112.22,112.23,112.2,112.2,8607.0,79.2188,79.2258,79.2047,79.2047,8607.0
2018-03-16 13:10:00,112.22,112.23,112.2,112.22,5495.0,79.2188,79.2258,79.2047,79.2188,5495.0
2018-03-16 13:15:00,112.22,112.22,112.2,112.2,486.0,79.2188,79.2188,79.2047,79.2047,486.0
2018-03-16 13:20:00,112.2,112.21,112.19,112.2,4918.0,79.2047,79.2117,79.1976,79.2047,4918.0
2018-03-16 13:25:00,112.18,112.19,112.18,112.19,1864.0,79.1905,79.1976,79.1905,79.1976,1864.0
2018-03-16 13:30:00,112.18,112.18,112.18,112.18,1168.0,79.1905,79.1905,79.1905,79.1905,1168.0
2018-03-16 13:35:00,112.18,112.21,112.17,112.18,16685.0,79.1905,79.2117,79.1835,79.1905,16685.0
2018-03-16 13:40:00,112.17,112.18,112.17,112.17,1100.0,79.1835,79.1905,79.1835,79.1835,1100.0
2018-03-16 13:45:00,112.17,112.17,112.15,112.17,9428.0,79.1835,79.1835,79.1694,79.1835,9428.0
2018-03-16 13:50:00,112.17,112.17,112.16,112.17,867.0,79.1835,79.1835,79.1764,79.1835,867.0
2018-03-16 13:55:00,112.18,112.18,112.16,112.17,1834.0,79.1905,79.1905,79.1764,79.1835,1834.0
2018-03-16 14:00:00,112.17,112.18,112.16,112.18,465.0,79.1835,79.1905,79.1764,79.1905,465.0
2018-03-16 14:05:00,112.17,112.17,112.15,112.16,5699.0,79.1835,79.1835,79.1694,79.1764,5699.0
2018-03-16 14:10:00,112.15,112.17,112.15,112.17,4442.0,79.1694,79.1835,79.1694,79.1835,4442.0
2018-03-16 14:15:00,112.16,112.18,112.14,112.15,13646.0,79.1764,79.1905,79.1623,79.1694,13646.0
2018-03-16 14:20:00,112.17,112.18,112.16,112.17,1427.0,79.1835,79.1905,79.1764,79.1835,1427.0
2018-03-16 14:25:00,112.17,112.17,112.16,112.17,974.0,79.1835,79.1835,79.1764,79.1835,974.0
2018-03-16 14:30:00,112.17,112.17,112.14,112.15,10976.0,79.1835,79.1835,79.1623,79.1694,10976.0
2018-03-16 14:35:00,112.15,112.18,112.14,112.18,11384.0,79.1694,79.1905,79.1623,79.1905,11384.0
2018-03-16 14:40:00,112.17,112.17,112.16,112.17,1700.0,79.1835,79.1835,79.1764,79.1835,1700.0
2018-03-16 14:45:00,112.16,112.17,112.15,112.16,1800.0,79.1764,79.1835,79.1694,79.1764,1800.0
2018-03-16 14:50:00,112.15,112.16,112.14,112.15,5827.0,79.1694,79.1764,79.1623,79.1694,5827.0
2018-03-16 14:55:00,112.17,112.17,112.16,112.17,686.0,79.1835,79.1835,79.1764,79.1835,686.0
2018-03-16 15:00:00,112.16,112.17,112.14,112.17,4114.0,79.1764,79.1835,79.1623,79.1835,4114.0
2018-03-16 15:05:00,112.17,112.19,112.17,112.18,65464.0,79.1835,79.1976,79.1835,79.1905,65464.0
2018-03-16 15:10:00,112.19,112.2,112.18,112.19,11192.0,79.1976,79.2047,79.1905,79.1976,11192.0
2018-03-16 15:15:00,112.18,112.18,112.17,112.18,10992.0,79.1905,79.1905,79.1835,79.1905,10992.0
2018-03-16 15:20:00,112.2,112.21,112.19,112.19,2636.0,79.2047,79.2117,79.1976,79.1976,2636.0
2018-03-16 15:25:00,112.2,112.22,112.2,112.22,902.0,79.2047,79.2188,79.2047,79.2188,902.0
2018-03-16 15:30:00,112.22,112.22,112.21,112.22,2855.0,79.2188,79.2188,79.2117,79.2188,2855.0
2018-03-16 15:35:00,112.23,112.24,112.22,112.23,5364.0,79.2258,79.2329,79.2188,79.2258,5364.0
2018-03-16 15:40:00,112.23,112.29,112.23,112.25,47471.0,79.2258,79.2682,79.2258,79.24,47471.0
2018-03-16 15:45:00,112.26,112.26,112.23,112.25,6054.0,79.247,79.247,79.2258,79.24,6054.0
2018-03-16 15:50:00,112.25,112.27,112.24,112.27,17617.0,79.24,79.2541,79.2329,79.2541,17617.0
2018-03-16 15:55:00,112.27,112.28,112.23,112.24,77735.0,79.2541,79.2611,79.2258,79.2329,77735.0
2018-03-19 09:30:00,111.88,112.2,111.86,111.88,46965.0,78.9788,79.2047,78.9646,78.9788,46965.0
2018-03-19 09:35:00,111.87,111.89,111.85,111.86,31444.0,78.9717,78.9858,78.9576,78.9646,31444.0
2018-03-19 09:40:00,111.88,111.88,111.85,111.86,25594.0,78.9788,78.9788,78.9576,78.9646,25594.0
2018-03-19 09:45:00,111.86,111.87,111.86,111.87,2900.0,78.9646,78.9717,78.9646,78.9717,2900.0
2018-03-19 09:50:00,111.87,111.91,111.87,111.9,19739.0,78.9717,78.9999,78.9717,78.9929,19739.0
2018-03-19 09:55:00,111.9,111.91,111.89,111.89,14969.0,78.9929,78.9999,78.9858,78.9858,14969.0
2018-03-19 10:00:00,111.9,111.92,111.87,111.88,50164.0,78.9929,79.007,78.9717,78.9788,50164.0
2018-03-19 10:05:00,111.88,111.89,111.86,111.87,16822.0,78.9788,78.9858,78.9646,78.9717,16822.0
2018-03-19 10:10:00,111.87,111.9,111.85,111.89,18219.0,78.9717,78.9929,78.9576,78.9858,18219.0
2018-03-19 10:15:00,111.89,111.9,111.87,111.89,47933.0,78.9858,78.9929,78.9717,78.9858,47933.0
2018-03-19 10:20:00,111.88,111.89,111.85,111.88,153988.0,78.9788,78.9858,78.9576,78.9788,153988.0
2018-03-19 10:25:00,111.87,111.87,111.84,111.84,22916.0,78.9717,78.9717,78.9505,78.9505,22916.0
2018-03-19 10:30:00,111.84,111.87,111.84,111.85,28396.0,78.9505,78.9717,78.9505,78.9576,28396.0
2018-03-19 10:35:00,111.86,111.88,111.86,111.88,8760.0,78.9646,78.9788,78.9646,78.9788,8760.0
2018-03-19 10:40:00,111.88,111.88,111.85,111.86,28335.0,78.9788,78.9788,78.9576,78.9646,28335.0
2018-03-19 10:45:00,111.86,111.87,111.84,111.84,28522.0,78.9646,78.9717,78.9505,78.9505,28522.0
2018-03-19 10:50:00,111.84,111.86,111.83,111.86,16757.0,78.9505,78.9646,78.9435,78.9646,16757.0
2018-03-19 10:55:00,111.85,111.85,111.82,111.82,5000.0,78.9576,78.9576,78.9364,78.9364,5000.0
2018-03-19 11:00:00,111.83,111.84,111.81,111.81,13957.0,78.9435,78.9505,78.9293,78.9293,13957.0
2018-03-19 11:05:00,111.81,111.83,111.81,111.83,7772.0,78.9293,78.9435,78.9293,78.9435,7772.0
2018-03-19 11:10:00,111.83,111.84,111.82,111.83,16938.0,78.9435,78.9505,78.9364,78.9435,16938.0
2018-03-19 11:15:00,111.83,111.84,111.82,111.82,19112.0,78.9435,78.9505,78.9364,78.9364,19112.0
2018-03-19 11:20:00,111.83,111.83,111.81,111.82,26683.0,78.9435,78.9435,78.9293,78.9364,26683.0
2018-03-19 11:25:00,111.82,111.83,111.8,111.8,26536.0,78.9364,78.9435,78.9223,78.9223,26536.0
2018-03-19 11:30:00,111.8,111.8,111.78,111.79,21742.0,78.9223,78.9223,78.9082,78.9152,21742.0
2018-03-19 11:35:00,111.79,111.81,111.78,111.79,6536.0,78.9152,78.9293,78.9082,78.9152,6536.0
2018-03-19 11:40:00,111.78,111.79,111.77,111.78,10758.0,78.9082,78.9152,78.9011,78.9082,10758.0
2018-03-19 11:45:00,111.79,111.79,111.77,111.78,13129.0,78.9152,78.9152,78.9011,78.9082,13129.0
2018-03-19 11:50:00,111.78,111.79,111.77,111.77,9421.0,78.9082,78.9152,78.9011,78.9011,9421.0
2018-03-19 11:55:00,111.78,111.78,111.77,111.78,7055.0,78.9082,78.9082,78.9011,78.9082,7055.0
2018-03-19 12:00:00,111.77,111.78,111.76,111.77,11519.0,78.9011,78.9082,78.894,78.9011,11519.0
2018-03-19 12:05:00,111.78,111.8,111.77,111.77,8985.0,78.9082,78.9223,78.9011,78.9011,8985.0
2018-03-19 12:10:00,111.77,111.78,111.75,111.77,28455.0,78.9011,78.9082,78.887,78.9011,28455.0
2018-03-19 12:15:00,111.77,111.77,111.76,111.76,39191.0,78.9011,78.9011,78.894,78.894,39191.0
2018-03-19 12:20:00,111.77,111.78,111.74,111.78,44836.0,78.9011,78.9082,78.8799,78.9082,44836.0
2018-03-19 12:25:00,111.77,111.77,111.76,111.77,9760.0,78.9011,78.9011,78.894,78.9011,9760.0
2018-03-19 12:30:00,111.77,111.8,111.77,111.79,45370.0,78.9011,78.9223,78.9011,78.9152,45370.0
2018-03-19 12:35:00,111.79,111.79,111.78,111.79,4767.0,78.9152,78.9152,78.9082,78.9152,4767.0
2018-03-19 12:40:00,111.79,111.79,111.78,111.79,6907.0,78.9152,78.9152,78.9082,78.9152,6907.0
2018-03-19 12:45:00,111.78,111.79,111.77,111.78,17671.0,78.9082,78.9152,78.9011,78.9082,17671.0
2018-03-19 12:50:00,111.78,111.8,111.78,111.8,36428.0,78.9082,78.9223,78.9082,78.9223,36428.0
2018-03-19 12:55:00,111.8,111.82,111.8,111.8,26757.0,78.9223,78.9364,78.9223,78.9223,26757.0
2018-03-19 13:00:00,111.81,111.81,111.78,111.8,29768.0,78.9293,78.9293,78.9082,78.9223,29768.0
2018-03-19 13:05:00,111.8,111.81,111.78,111.78,37795.0,78.9223,78.9293,78.9082,78.9082,37795.0
2018-03-19 13:10:00,111.78,111.79,111.77,111.78,11205.0,78.9082,78.9152,78.9011,78.9082,11205.0
2018-03-19 13:15:00,111.78,111.81,111.77,111.8,7436.0,78.9082,78.9293,78.9011,78.9223,7436.0
2018-03-19 13:20:00,111.8,111.8,111.78,111.79,5454.0,78.9223,78.9223,78.9082,78.9152,5454.0
2018-03-19 13:25:00,111.79,111.79,111.77,111.77,12761.0,78.9152,78.9152,78.9011,78.9011,12761.0
2018-03-19 13:30:00,111.77,111.78,111.76,111.76,8116.0,78.9011,78.9082,78.894,78.894,8116.0
2018-03-19 13:35:00,111.76,111.77,111.76,111.76,6952.0,78.894,78.9011,78.894,78.894,6952.0
2018-03-19 13:40:00,111.76,111.77,111.76,111.76,8590.0,78.894,78.9011,78.894,78.894,8590.0
2018-03-19 13:45:00,111.76,111.77,111.75,111.76,34878.0,78.894,78.9011,78.887,78.894,34878.0
2018-03-19 13:50:00,111.75,111.75,111.74,111.74,15705.0,78.887,78.887,78.8799,78.8799,15705.0
2018-03-19 13:55:00,111.74,111.75,111.74,111.75,10640.0,78.8799,78.887,78.8799,78.887,10640.0
2018-03-19 14:00:00,111.75,111.76,111.74,111.75,18066.0,78.887,78.894,78.8799,78.887,18066.0
2018-03-19 14:05:00,111.75,111.75,111.73,111.73,10292.0,78.887,78.887,78.8729,78.8729,10292.0
2018-03-19 14:10:00,111.73,111.74,111.73,111.73,3577.0,78.8729,78.8799,78.8729,78.8729,3577.0
2018-03-19 14:15:00,111.73,111.74,111.72,111.72,11057.0,78.8729,78.8799,78.8658,78.8658,11057.0
2018-03-19 14:20:00,111.72,111.73,111.71,111.72,11212.0,78.8658,78.8729,78.8588,78.8658,11212.0
2018-03-19 14:25:00,111.72,111.72,111.71,111.72,9781.0,78.8658,78.8658,78.8588,78.8658,9781.0
2018-03-19 14:30:00,111.71,111.73,111.71,111.72,20363.0,78.8588,78.8729,78.8588,78.8658,20363.0
2018-03-19 14:35:00,111.72,111.74,111.71,111.72,15325.0,78.8658,78.8799,78.8588,78.8658,15325.0
2018-03-19 14:40:00,111.73,111.73,111.71,111.72,5939.0,78.8729,78.8729,78.8588,78.8658,5939.0
2018-03-19 14:45:00,111.73,111.73,111.71,111.73,7024.0,78.8729,78.8729,78.8588,78.8729,7024.0
2018-03-19 14:50:00,111.72,111.73,111.71,111.71,5508.0,78.8658,78.8729,78.8588,78.8588,5508.0
2018-03-19 14:55:00,111.71,111.73,111.71,111.73,11617.0,78.8588,78.8729,78.8588,78.8729,11617.0
2018-03-19 15:00:00,111.72,111.73,111.7,111.71,10784.0,78.8658,78.8729,78.8517,78.8588,10784.0
2018-03-19 15:05:00,111.72,111.72,111.7,111.7,16164.0,78.8658,78.8658,78.8517,78.8517,16164.0
2018-03-19 15:10:00,111.7,111.71,111.7,111.7,14642.0,78.8517,78.8588,78.8517,78.8517,14642.0
2018-03-19 15:15:00,111.71,111.73,111.7,111.72,71880.0,78.8588,78.8729,78.8517,78.8658,71880.0
2018-03-19 15:20:00,111.72,111.72,111.7,111.7,9318.0,78.8658,78.8658,78.8517,78.8517,9318.0
2018-03-19 15:25:00,111.71,111.72,111.7,111.7,22959.0,78.8588,78.8658,78.8517,78.8517,22959.0
2018-03-19 15:30:00,111.7,111.72,111.7,111.72,13932.0,78.8517,78.8658,78.8517,78.8658,13932.0
2018-03-19 15:35:00,111.71,111.73,111.7,111.72,26156.0,78.8588,78.8729,78.8517,78.8658,26156.0
2018-03-19 15:40:00,111.72,111.72,111.7,111.7,18623.0,78.8658,78.8658,78.8517,78.8517,18623.0
2018-03-19 15:45:00,111.71,111.74,111.71,111.73,31708.0,78.8588,78.8799,78.8588,78.8729,31708.0
2018-03-19 15:50:00,111.72,111.76,111.7,111.72,66810.0,78.8658,78.894,78.8517,78.8658,66810.0
2018-03-19 15:55:00,111.72,111.82,111.71,111.76,80920.0,78.8658,78.9364,78.8588,78.894,80920.0
2018-03-20 09:30:00,111.53,111.53,111.46,111.48,25082.0,78.7317,78.7317,78.6823,78.6964,25082.0
2018-03-20 09:35:00,111.48,111.51,111.48,111.51,10483.0,78.6964,78.7176,78.6964,78.7176,10483.0
2018-03-20 09:40:00,111.51,111.56,111.5,111.54,17886.0,78.7176,78.7529,78.7105,78.7387,17886.0
2018-03-20 09:45:00,111.54,111.57,111.53,111.56,194793.0,78.7387,78.7599,78.7317,78.7529,194793.0
2018-03-20 09:50:00,111.56,111.56,111.54,111.56,149612.0,78.7529,78.7529,78.7387,78.7529,149612.0
2018-03-20 09:55:00,111.56,111.56,111.53,111.55,141340.0,78.7529,78.7529,78.7317,78.7458,141340.0
2018-03-20 10:00:00,111.55,111.56,111.54,111.54,14122.0,78.7458,78.7529,78.7387,78.7387,14122.0
2018-03-20 10:05:00,111.54,111.55,111.54,111.54,38570.0,78.7387,78.7458,78.7387,78.7387,38570.0
2018-03-20 10:10:00,111.55,111.56,111.53,111.55,32648.0,78.7458,78.7529,78.7317,78.7458,32648.0
2018-03-20 10:15:00,111.55,111.57,111.54,111.55,9839.0,78.7458,78.7599,78.7387,78.7458,9839.0
2018-03-20 10:20:00,111.54,111.54,111.51,111.52,26779.0,78.7387,78.7387,78.7176,78.7246,26779.0
2018-03-20 10:25:00,111.52,111.52,111.5,111.52,25659.0,78.7246,78.7246,78.7105,78.7246,25659.0
2018-03-20 10:30:00,111.52,111.53,111.5,111.51,10641.0,78.7246,78.7317,78.7105,78.7176,10641.0
2018-03-20 10:35:00,111.5,111.52,111.49,111.52,8334.0,78.7105,78.7246,78.7035,78.7246,8334.0
2018-03-20 10:40:00,111.51,111.51,111.5,111.5,3701.0,78.7176,78.7176,78.7105,78.7105,3701.0
2018-03-20 10:45:00,111.51,111.51,111.48,111.5,16234.0,78.7176,78.7176,78.6964,78.7105,16234.0
2018-03-20 10:50:00,111.49,111.5,111.48,111.48,35396.0,78.7035,78.7105,78.6964,78.6964,35396.0
2018-03-20 10:55:00,111.49,111.5,111.49,111.49,3239.0,78.7035,78.7105,78.7035,78.7035,3239.0
2018-03-20 11:00:00,111.48,111.52,111.48,111.51,15193.0,78.6964,78.7246,78.6964,78.7176,15193.0
2018-03-20 11:05:00,111.51,111.51,111.49,111.51,7937.0,78.7176,78.7176,78.7035,78.7176,7937.0
2018-03-20 11:10:00,111.51,111.51,111.49,111.5,26872.0,78.7176,78.7176,78.7035,78.7105,26872.0
2018-03-20 11:15:00,111.5,111.53,111.49,111.5,24086.0,78.7105,78.7317,78.7035,78.7105,24086.0
2018-03-20 11:20:00,111.51,111.52,111.5,111.51,24066.0,78.7176,78.7246,78.7105,78.7176,24066.0
2018-03-20 11:25:00,111.51,111.51,111.49,111.5,11976.0,78.7176,78.7176,78.7035,78.7105,11976.0
2018-03-20 11:30:00,111.5,111.51,111.49,111.5,10375.0,78.7105,78.7176,78.7035,78.7105,10375.0
2018-03-20 11:35:00,111.49,111.5,111.49,111.49,5807.0,78.7035,78.7105,78.7035,78.7035,5807.0
2018-03-20 11:40:00,111.49,111.5,111.49,111.5,57923.0,78.7035,78.7105,78.7035,78.7105,57923.0
2018-03-20 11:45:00,111.5,111.51,111.49,111.5,26940.0,78.7105,78.7176,78.7035,78.7105,26940.0
2018-03-20 11:50:00,111.5,111.5,111.48,111.49,19754.0,78.7105,78.7105,78.6964,78.7035,19754.0
2018-03-20 11:55:00,111.49,111.51,111.49,111.51,5234.0,78.7035,78.7176,78.7035,78.7176,5234.0
2018-03-20 12:00:00,111.51,111.51,111.49,111.51,4026.0,78.7176,78.7176,78.7035,78.7176,4026.0
2018-03-20 12:05:00,111.52,111.53,111.51,111.53,3813.0,78.7246,78.7317,78.7176,78.7317,3813.0
2018-03-20 12:10:00,111.54,111.55,111.52,111.54,5682.0,78.7387,78.7458,78.7246,78.7387,5682.0
2018-03-20 12:15:00,111.54,111.54,111.53,111.53,555.0,78.7387,78.7387,78.7317,78.7317,555.0
2018-03-20 12:20:00,111.53,111.53,111.51,111.52,6472.0,78.7317,78.7317,78.7176,78.7246,6472.0
2018-03-20 12:25:00,111.52,111.52,111.49,111.51,11880.0,78.7246,78.7246,78.7035,78.7176,11880.0
2018-03-20 12:30:00,111.51,111.51,111.49,111.49,11896.0,78.7176,78.7176,78.7035,78.7035,11896.0
2018-03-20 12:35:00,111.5,111.52,111.5,111.51,4624.0,78.7105,78.7246,78.7105,78.7176,4624.0
2018-03-20 12:40:00,111.51,111.52,111.51,111.52,6982.0,78.7176,78.7246,78.7176,78.7246,6982.0
2018-03-20 12:45:00,111.53,111.53,111.51,111.52,4760.0,78.7317,78.7317,78.7176,78.7246,4760.0
2018-03-20 12:50:00,111.52,111.52,111.49,111.5,6471.0,78.7246,78.7246,78.7035,78.7105,6471.0
2018-03-20 12:55:00,111.49,111.5,111.48,111.5,3755.0,78.7035,78.7105,78.6964,78.7105,3755.0
2018-03-20 13:00:00,111.5,111.52,111.5,111.52,1885.0,78.7105,78.7246,78.7105,78.7246,1885.0
2018-03-20 13:05:00,111.51,111.52,111.49,111.5,5594.0,78.7176,78.7246,78.7035,78.7105,5594.0
2018-03-20 13:10:00,111.49,111.5,111.49,111.49,1780.0,78.7035,78.7105,78.7035,78.7035,1780.0
2018-03-20 13:15:00,111.5,111.51,111.49,111.49,6802.0,78.7105,78.7176,78.7035,78.7035,6802.0
2018-03-20 13:20:00,111.49,111.52,111.49,111.52,6255.0,78.7035,78.7246,78.7035,78.7246,6255.0
2018-03-20 13:25:00,111.52,111.53,111.51,111.51,2666.0,78.7246,78.7317,78.7176,78.7176,2666.0
2018-03-20 13:30:00,111.52,111.52,111.5,111.5,3583.0,78.7246,78.7246,78.7105,78.7105,3583.0
2018-03-20 13:35:00,111.51,111.51,111.5,111.51,2350.0,78.7176,78.7176,78.7105,78.7176,2350.0
2018-03-20 13:40:00,111.51,111.51,111.5,111.5,1196.0,78.7176,78.7176,78.7105,78.7105,1196.0
2018-03-20 13:45:00,111.5,111.5,111.49,111.5,8481.0,78.7105,78.7105,78.7035,78.7105,8481.0
2018-03-20 13:50:00,111.5,111.5,111.48,111.49,4306.0,78.7105,78.7105,78.6964,78.7035,4306.0
2018-03-20 13:55:00,111.48,111.52,111.48,111.51,12029.0,78.6964,78.7246,78.6964,78.7176,12029.0
2018-03-20 14:00:00,111.51,111.52,111.49,111.52,4698.0,78.7176,78.7246,78.7035,78.7246,4698.0
2018-03-20 14:05:00,111.52,111.53,111.47,111.47,57098.0,78.7246,78.7317,78.6893,78.6893,57098.0
2018-03-20 14:10:00,111.48,111.5,111.48,111.5,5904.0,78.6964,78.7105,78.6964,78.7105,5904.0
2018-03-20 14:15:00,111.51,111.52,111.5,111.5,5580.0,78.7176,78.7246,78.7105,78.7105,5580.0
2018-03-20 14:20:00,111.5,111.52,111.5,111.51,4475.0,78.7105,78.7246,78.7105,78.7176,4475.0
2018-03-20 14:25:00,111.51,111.51,111.49,111.5,12859.0,78.7176,78.7176,78.7035,78.7105,12859.0
2018-03-20 14:30:00,111.5,111.53,111.49,111.51,5596.0,78.7105,78.7317,78.7035,78.7176,5596.0
2018-03-20 14:35:00,111.52,111.52,111.51,111.52,2905.0,78.7246,78.7246,78.7176,78.7246,2905.0
2018-03-20 14:40:00,111.52,111.57,111.51,111.57,13092.0,78.7246,78.7599,78.7176,78.7599,13092.0
2018-03-20 14:45:00,111.57,111.57,111.56,111.57,6612.0,78.7599,78.7599,78.7529,78.7599,6612.0
2018-03-20 14:50:00,111.57,111.57,111.56,111.57,3429.0,78.7599,78.7599,78.7529,78.7599,3429.0
2018-03-20 14:55:00,111.57,111.57,111.55,111.57,7396.0,78.7599,78.7599,78.7458,78.7599,7396.0
2018-03-20 15:00:00,111.57,111.57,111.56,111.56,2954.0,78.7599,78.7599,78.7529,78.7529,2954.0
2018-03-20 15:05:00,111.57,111.57,111.56,111.56,5339.0,78.7599,78.7599,78.7529,78.7529,5339.0
2018-03-20 15:10:00,111.56,111.57,111.54,111.54,23578.0,78.7529,78.7599,78.7387,78.7387,23578.0
2018-03-20 15:15:00,111.54,111.54,111.53,111.53,5801.0,78.7387,78.7387,78.7317,78.7317,5801.0
2018-03-20 15:20:00,111.53,111.53,111.52,111.53,4174.0,78.7317,78.7317,78.7246,78.7317,4174.0
2018-03-20 15:25:00,111.53,111.53,111.51,111.51,7699.0,78.7317,78.7317,78.7176,78.7176,7699.0
2018-03-20 15:30:00,111.52,111.56,111.51,111.55,8855.0,78.7246,78.7529,78.7176,78.7458,8855.0
2018-03-20 15:35:00,111.56,111.56,111.53,111.54,14263.0,78.7529,78.7529,78.7317,78.7387,14263.0
2018-03-20 15:40:00,111.55,111.56,111.54,111.56,15250.0,78.7458,78.7529,78.7387,78.7529,15250.0
2018-03-20 15:45:00,111.56,111.57,111.54,111.56,17963.0,78.7529,78.7599,78.7387,78.7529,17963.0
2018-03-20 15:50:00,111.56,111.56,111.54,111.55,12681.0,78.7529,78.7529,78.7387,78.7458,12681.0
2018-03-20 15:55:00,111.54,111.55,111.49,111.55,31426.0,78.7387,78.7458,78.7035,78.7458,31426.0
2018-03-21 09:30:00,111.59,111.64,111.59,111.64,7457.0,78.774,78.8093,78.774,78.8093,7457.0
2018-03-21 09:35:00,111.64,111.64,111.58,111.59,7800.0,78.8093,78.8093,78.767,78.774,7800.0
2018-03-21 09:40:00,111.6,111.6,111.58,111.59,3400.0,78.7811,78.7811,78.767,78.774,3400.0
2018-03-21 09:45:00,111.59,111.6,111.58,111.59,2736.0,78.774,78.7811,78.767,78.774,2736.0
2018-03-21 09:50:00,111.59,111.61,111.58,111.6,52202.0,78.774,78.7882,78.767,78.7811,52202.0
2018-03-21 09:55:00,111.6,111.61,111.58,111.59,52520.0,78.7811,78.7882,78.767,78.774,52520.0
2018-03-21 10:00:00,111.59,111.59,111.58,111.59,4234.0,78.774,78.774,78.767,78.774,4234.0
2018-03-21 10:05:00,111.59,111.6,111.59,111.59,32793.0,78.774,78.7811,78.774,78.774,32793.0
2018-03-21 10:10:00,111.6,111.64,111.6,111.64,6449.0,78.7811,78.8093,78.7811,78.8093,6449.0
2018-03-21 10:15:00,111.64,111.64,111.58,111.59,367269.0,78.8093,78.8093,78.767,78.774,367269.0
2018-03-21 10:20:00,111.61,111.61,111.59,111.59,3258.0,78.7882,78.7882,78.774,78.774,3258.0
2018-03-21 10:25:00,111.59,111.61,111.58,111.6,6012.0,78.774,78.7882,78.767,78.7811,6012.0
2018-03-21 10:30:00,111.59,111.62,111.59,111.61,17675.0,78.774,78.7952,78.774,78.7882,17675.0
2018-03-21 10:35:00,111.61,111.62,111.61,111.62,6825.0,78.7882,78.7952,78.7882,78.7952,6825.0
2018-03-21 10:40:00,111.62,111.63,111.61,111.63,7707.0,78.7952,78.8023,78.7882,78.8023,7707.0
2018-03-21 10:45:00,111.63,111.63,111.62,111.63,6100.0,78.8023,78.8023,78.7952,78.8023,6100.0
2018-03-21 10:50:00,111.63,111.63,111.61,111.63,14720.0,78.8023,78.8023,78.7882,78.8023,14720.0
2018-03-21 10:55:00,111.63,111.64,111.62,111.64,11036.0,78.8023,78.8093,78.7952,78.8093,11036.0
2018-03-21 11:00:00,111.64,111.65,111.62,111.62,78280.0,78.8093,78.8164,78.7952,78.7952,78280.0
2018-03-21 11:05:00,111.63,111.64,111.62,111.64,24276.0,78.8023,78.8093,78.7952,78.8093,24276.0
2018-03-21 11:10:00,111.63,111.64,111.63,111.64,4224.0,78.8023,78.8093,78.8023,78.8093,4224.0
2018-03-21 11:15:00,111.64,111.65,111.64,111.65,6089.0,78.8093,78.8164,78.8093,78.8164,6089.0
2018-03-21 11:20:00,111.65,111.68,111.65,111.68,21931.0,78.8164,78.8376,78.8164,78.8376,21931.0
2018-03-21 11:25:00,111.68,111.68,111.66,111.67,14025.0,78.8376,78.8376,78.8235,78.8305,14025.0
2018-03-21 11:30:00,111.67,111.68,111.66,111.68,8358.0,78.8305,78.8376,78.8235,78.8376,8358.0
2018-03-21 11:35:00,111.68,111.69,111.67,111.69,2166.0,78.8376,78.8446,78.8305,78.8446,2166.0
2018-03-21 11:40:00,111.69,111.69,111.67,111.69,12433.0,78.8446,78.8446,78.8305,78.8446,12433.0
2018-03-21 11:45:00,111.69,111.69,111.65,111.65,8758.0,78.8446,78.8446,78.8164,78.8164,8758.0
2018-03-21 11:50:00,111.66,111.69,111.65,111.68,17448.0,78.8235,78.8446,78.8164,78.8376,17448.0
2018-03-21 11:55:00,111.68,111.68,111.67,111.68,1549.0,78.8376,78.8376,78.8305,78.8376,1549.0
2018-03-21 12:00:00,111.68,111.68,111.67,111.68,1100.0,78.8376,78.8376,78.8305,78.8376,1100.0
2018-03-21 12:05:00,111.68,111.68,111.66,111.66,5292.0,78.8376,78.8376,78.8235,78.8235,5292.0
2018-03-21 12:10:00,111.66,111.69,111.66,111.69,6620.0,78.8235,78.8446,78.8235,78.8446,6620.0
2018-03-21 12:15:00,111.69,111.69,111.68,111.68,10023.0,78.8446,78.8446,78.8376,78.8376,10023.0
2018-03-21 12:20:00,111.67,111.69,111.67,111.68,21640.0,78.8305,78.8446,78.8305,78.8376,21640.0
2018-03-21 12:25:00,111.69,111.7,111.67,111.7,18029.0,78.8446,78.8517,78.8305,78.8517,18029.0
2018-03-21 12:30:00,111.7,111.7,111.68,111.68,9119.0,78.8517,78.8517,78.8376,78.8376,9119.0
2018-03-21 12:35:00,111.69,111.7,111.67,111.69,20185.0,78.8446,78.8517,78.8305,78.8446,20185.0
2018-03-21 12:40:00,111.69,111.71,111.68,111.71,17662.0,78.8446,78.8588,78.8376,78.8588,17662.0
2018-03-21 12:45:00,111.71,111.73,111.71,111.73,19019.0,78.8588,78.8729,78.8588,78.8729,19019.0
2018-03-21 12:50:00,111.73,111.74,111.72,111.74,27785.0,78.8729,78.8799,78.8658,78.8799,27785.0
2018-03-21 12:55:00,111.73,111.74,111.73,111.74,18620.0,78.8729,78.8799,78.8729,78.8799,18620.0
2018-03-21 13:00:00,111.74,111.75,111.74,111.75,29525.0,78.8799,78.887,78.8799,78.887,29525.0
2018-03-21 13:05:00,111.75,111.76,111.71,111.71,19173.0,78.887,78.894,78.8588,78.8588,19173.0
2018-03-21 13:10:00,111.71,111.74,111.71,111.72,18058.0,78.8588,78.8799,78.8588,78.8658,18058.0
2018-03-21 13:15:00,111.72,111.74,111.72,111.72,11133.0,78.8658,78.8799,78.8658,78.8658,11133.0
2018-03-21 13:20:00,111.73,111.75,111.72,111.75,21136.0,78.8729,78.887,78.8658,78.887,21136.0
2018-03-21 13:25:00,111.75,111.78,111.74,111.77,26660.0,78.887,78.9082,78.8799,78.9011,26660.0
2018-03-21 13:30:00,111.77,111.8,111.76,111.79,40088.0,78.9011,78.9223,78.894,78.9152,40088.0
2018-03-21 13:35:00,111.79,111.8,111.77,111.77,37849.0,78.9152,78.9223,78.9011,78.9011,37849.0
2018-03-21 13:40:00,111.76,111.8,111.76,111.8,24069.0,78.894,78.9223,78.894,78.9223,24069.0
2018-03-21 13:45:00,111.79,111.83,111.79,111.83,12315.0,78.9152,78.9435,78.9152,78.9435,12315.0
2018-03-21 13:50:00,111.83,111.83,111.79,111.82,30417.0,78.9435,78.9435,78.9152,78.9364,30417.0
2018-03-21 13:55:00,111.82,111.84,111.8,111.84,32393.0,78.9364,78.9505,78.9223,78.9505,32393.0
2018-03-21 14:00:00,111.84,112.05,111.67,111.82,42663.0,78.9505,79.0988,78.8305,78.9364,42663.0
2018-03-21 14:05:00,111.86,111.89,111.76,111.86,11581.0,78.9646,78.9858,78.894,78.9646,11581.0
2018-03-21 14:10:00,111.87,111.87,111.74,111.74,34819.0,78.9717,78.9717,78.8799,78.8799,34819.0
2018-03-21 14:15:00,111.77,111.84,111.68,111.76,138755.0,78.9011,78.9505,78.8376,78.894,138755.0
2018-03-21 14:20:00,111.77,111.8,111.73,111.75,54132.0,78.9011,78.9223,78.8729,78.887,54132.0
2018-03-21 14:25:00,111.74,111.76,111.59,111.61,42220.0,78.8799,78.894,78.774,78.7882,42220.0
2018-03-21 14:30:00,111.6,111.66,111.59,111.65,40582.0,78.7811,78.8235,78.774,78.8164,40582.0
2018-03-21 14:35:00,111.63,111.63,111.57,111.59,39108.0,78.8023,78.8023,78.7599,78.774,39108.0
2018-03-21 14:40:00,111.6,111.62,111.6,111.61,29694.0,78.7811,78.7952,78.7811,78.7882,29694.0
2018-03-21 14:45:00,111.62,111.67,111.61,111.67,17508.0,78.7952,78.8305,78.7882,78.8305,17508.0
2018-03-21 14:50:00,111.66,111.67,111.62,111.65,19848.0,78.8235,78.8305,78.7952,78.8164,19848.0
2018-03-21 14:55:00,111.65,111.75,111.63,111.75,15306.0,78.8164,78.887,78.8023,78.887,15306.0
2018-03-21 15:00:00,111.77,111.82,111.71,111.82,10922.0,78.9011,78.9364,78.8588,78.9364,10922.0
2018-03-21 15:05:00,111.82,111.83,111.76,111.78,32300.0,78.9364,78.9435,78.894,78.9082,32300.0
2018-03-21 15:10:00,111.78,111.85,111.77,111.84,190445.0,78.9082,78.9576,78.9011,78.9505,190445.0
2018-03-21 15:15:00,111.83,111.83,111.77,111.8,9270.0,78.9435,78.9435,78.9011,78.9223,9270.0
2018-03-21 15:20:00,111.79,111.81,111.78,111.78,4823.0,78.9152,78.9293,78.9082,78.9082,4823.0
2018-03-21 15:25:00,111.77,111.78,111.75,111.76,7127.0,78.9011,78.9082,78.887,78.894,7127.0
2018-03-21 15:30:00,111.78,111.85,111.78,111.84,14706.0,78.9082,78.9576,78.9082,78.9505,14706.0
2018-03-21 15:35:00,111.84,111.9,111.82,111.86,19180.0,78.9505,78.9929,78.9364,78.9646,19180.0
2018-03-21 15:40:00,111.87,111.87,111.8,111.82,44656.0,78.9717,78.9717,78.9223,78.9364,44656.0
2018-03-21 15:45:00,111.82,111.9,111.8,111.9,34407.0,78.9364,78.9929,78.9223,78.9929,34407.0
2018-03-21 15:50:00,111.9,111.93,111.84,111.92,34377.0,78.9929,79.0141,78.9505,79.007,34377.0
2018-03-21 15:55:00,111.92,111.92,111.86,111.88,36696.0,79.007,79.007,78.9646,78.9788,36696.0
2018-03-22 09:30:00,111.9,112.0,111.9,111.91,157899.0,78.9929,79.0635,78.9929,78.9999,157899.0
2018-03-22 09:35:00,111.91,111.92,111.88,111.89,41284.0,78.9999,79.007,78.9788,78.9858,41284.0
2018-03-22 09:40:00,111.88,111.9,111.87,111.9,10738.0,78.9788,78.9929,78.9717,78.9929,10738.0
2018-03-22 09:45:00,111.91,111.95,111.91,111.95,23200.0,78.9999,79.0282,78.9999,79.0282,23200.0
2018-03-22 09:50:00,111.95,111.96,111.91,111.93,3367.0,79.0282,79.0352,78.9999,79.0141,3367.0
2018-03-22 09:55:00,111.93,111.93,111.87,111.88,33941.0,79.0141,79.0141,78.9717,78.9788,33941.0
2018-03-22 10:00:00,111.88,111.89,111.86,111.87,27672.0,78.9788,78.9858,78.9646,78.9717,27672.0
2018-03-22 10:05:00,111.88,111.88,111.83,111.84,17014.0,78.9788,78.9788,78.9435,78.9505,17014.0
2018-03-22 10:10:00,111.83,111.86,111.83,111.85,15694.0,78.9435,78.9646,78.9435,78.9576,15694.0
2018-03-22 10:15:00,111.85,111.86,111.83,111.85,11020.0,78.9576,78.9646,78.9435,78.9576,11020.0
2018-03-22 10:20:00,111.84,111.86,111.83,111.84,2568.0,78.9505,78.9646,78.9435,78.9505,2568.0
2018-03-22 10:25:00,111.84,111.87,111.84,111.87,5243.0,78.9505,78.9717,78.9505,78.9717,5243.0
2018-03-22 10:30:00,111.86,111.86,111.83,111.85,3830.0,78.9646,78.9646,78.9435,78.9576,3830.0
2018-03-22 10:35:00,111.84,111.85,111.82,111.84,15023.0,78.9505,78.9576,78.9364,78.9505,15023.0
2018-03-22 10:40:00,111.84,111.85,111.83,111.85,12323.0,78.9505,78.9576,78.9435,78.9576,12323.0
2018-03-22 10:45:00,111.86,111.86,111.84,111.85,10793.0,78.9646,78.9646,78.9505,78.9576,10793.0
2018-03-22 10:50:00,111.84,111.85,111.83,111.84,11516.0,78.9505,78.9576,78.9435,78.9505,11516.0
2018-03-22 10:55:00,111.84,111.86,111.83,111.84,19436.0,78.9505,78.9646,78.9435,78.9505,19436.0
2018-03-22 11:00:00,111.86,111.87,111.85,111.87,8576.0,78.9646,78.9717,78.9576,78.9717,8576.0
2018-03-22 11:05:00,111.86,111.86,111.83,111.84,10226.0,78.9646,78.9646,78.9435,78.9505,10226.0
2018-03-22 11:10:00,111.84,111.85,111.82,111.82,88114.0,78.9505,78.9576,78.9364,78.9364,88114.0
2018-03-22 11:15:00,111.82,111.82,111.78,111.8,9551.0,78.9364,78.9364,78.9082,78.9223,9551.0
2018-03-22 11:20:00,111.8,111.81,111.78,111.81,8179.0,78.9223,78.9293,78.9082,78.9293,8179.0
2018-03-22 11:25:00,111.8,111.83,111.79,111.83,20387.0,78.9223,78.9435,78.9152,78.9435,20387.0
2018-03-22 11:30:00,111.84,111.85,111.82,111.83,27128.0,78.9505,78.9576,78.9364,78.9435,27128.0
2018-03-22 11:35:00,111.82,111.85,111.81,111.82,97659.0,78.9364,78.9576,78.9293,78.9364,97659.0
2018-03-22 11:40:00,111.81,111.82,111.78,111.78,44041.0,78.9293,78.9364,78.9082,78.9082,44041.0
2018-03-22 11:45:00,111.79,111.79,111.76,111.77,23747.0,78.9152,78.9152,78.894,78.9011,23747.0
2018-03-22 11:50:00,111.77,111.77,111.74,111.75,39889.0,78.9011,78.9011,78.8799,78.887,39889.0
2018-03-22 11:55:00,111.74,111.74,111.69,111.7,32491.0,78.8799,78.8799,78.8446,78.8517,32491.0
2018-03-22 12:00:00,111.7,111.73,111.69,111.69,54410.0,78.8517,78.8729,78.8446,78.8446,54410.0
2018-03-22 12:05:00,111.7,111.73,111.7,111.71,70733.0,78.8517,78.8729,78.8517,78.8588,70733.0
2018-03-22 12:10:00,111.71,111.72,111.7,111.71,16281.0,78.8588,78.8658,78.8517,78.8588,16281.0
2018-03-22 12:15:00,111.72,111.72,111.68,111.72,9602.0,78.8658,78.8658,78.8376,78.8658,9602.0
2018-03-22 12:20:00,111.72,111.73,111.7,111.72,7142.0,78.8658,78.8729,78.8517,78.8658,7142.0
2018-03-22 12:25:00,111.72,111.74,111.69,111.73,21516.0,78.8658,78.8799,78.8446,78.8729,21516.0
2018-03-22 12:30:00,111.73,111.74,111.71,111.72,76525.0,78.8729,78.8799,78.8588,78.8658,76525.0
2018-03-22 12:35:00,111.73,111.73,111.71,111.72,8275.0,78.8729,78.8729,78.8588,78.8658,8275.0
2018-03-22 12:40:00,111.73,111.74,111.7,111.73,32870.0,78.8729,78.8799,78.8517,78.8729,32870.0
2018-03-22 12:45:00,111.73,111.74,111.71,111.73,2930.0,78.8729,78.8799,78.8588,78.8729,2930.0
2018-03-22 12:50:00,111.73,111.78,111.72,111.77,77684.0,78.8729,78.9082,78.8658,78.9011,77684.0
2018-03-22 12:55:00,111.76,111.77,111.74,111.76,26116.0,78.894,78.9011,78.8799,78.894,26116.0
2018-03-22 13:00:00,111.75,111.75,111.71,111.72,57599.0,78.887,78.887,78.8588,78.8658,57599.0
2018-03-22 13:05:00,111.72,111.73,111.7,111.73,22584.0,78.8658,78.8729,78.8517,78.8729,22584.0
2018-03-22 13:10:00,111.73,111.74,111.72,111.73,2133.0,78.8729,78.8799,78.8658,78.8729,2133.0
2018-03-22 13:15:00,111.73,111.76,111.72,111.75,14605.0,78.8729,78.894,78.8658,78.887,14605.0
2018-03-22 13:20:00,111.75,111.76,111.72,111.75,3904.0,78.887,78.894,78.8658,78.887,3904.0
2018-03-22 13:25:00,111.76,111.77,111.75,111.77,7351.0,78.894,78.9011,78.887,78.9011,7351.0
2018-03-22 13:30:00,111.78,111.79,111.77,111.78,4638.0,78.9082,78.9152,78.9011,78.9082,4638.0
2018-03-22 13:35:00,111.78,111.79,111.74,111.74,8095.0,78.9082,78.9152,78.8799,78.8799,8095.0
2018-03-22 13:40:00,111.74,111.76,111.74,111.75,3007.0,78.8799,78.894,78.8799,78.887,3007.0
2018-03-22 13:45:00,111.76,111.79,111.73,111.74,6650.0,78.894,78.9152,78.8729,78.8799,6650.0
2018-03-22 13:50:00,111.75,111.76,111.74,111.75,4229.0,78.887,78.894,78.8799,78.887,4229.0
2018-03-22 13:55:00,111.76,111.76,111.74,111.75,10034.0,78.894,78.894,78.8799,78.887,10034.0
2018-03-22 14:00:00,111.75,111.75,111.72,111.74,6827.0,78.887,78.887,78.8658,78.8799,6827.0
2018-03-22 14:05:00,111.73,111.75,111.72,111.75,2300.0,78.8729,78.887,78.8658,78.887,2300.0
2018-03-22 14:10:00,111.75,111.75,111.73,111.73,6637.0,78.887,78.887,78.8729,78.8729,6637.0
2018-03-22 14:15:00,111.73,111.74,111.72,111.73,3334.0,78.8729,78.8799,78.8658,78.8729,3334.0
2018-03-22 14:20:00,111.72,111.73,111.72,111.73,2827.0,78.8658,78.8729,78.8658,78.8729,2827.0
2018-03-22 14:25:00,111.72,111.73,111.7,111.73,32444.0,78.8658,78.8729,78.8517,78.8729,32444.0
2018-03-22 14:30:00,111.73,111.73,111.71,111.73,4344.0,78.8729,78.8729,78.8588,78.8729,4344.0
2018-03-22 14:35:00,111.73,111.75,111.71,111.75,4459.0,78.8729,78.887,78.8588,78.887,4459.0
2018-03-22 14:40:00,111.74,111.75,111.72,111.73,1044.0,78.8799,78.887,78.8658,78.8729,1044.0
2018-03-22 14:45:00,111.73,111.74,111.71,111.73,4579.0,78.8729,78.8799,78.8588,78.8729,4579.0
2018-03-22 14:50:00,111.73,111.73,111.72,111.73,2129.0,78.8729,78.8729,78.8658,78.8729,2129.0
2018-03-22 14:55:00,111.72,111.72,111.69,111.7,7531.0,78.8658,78.8658,78.8446,78.8517,7531.0
2018-03-22 15:00:00,111.71,111.73,111.7,111.73,3202.0,78.8588,78.8729,78.8517,78.8729,3202.0
2018-03-22 15:05:00,111.73,111.73,111.71,111.72,6984.0,78.8729,78.8729,78.8588,78.8658,6984.0
2018-03-22 15:10:00,111.72,111.72,111.7,111.71,6646.0,78.8658,78.8658,78.8517,78.8588,6646.0
2018-03-22 15:15:00,111.7,111.71,111.67,111.68,14399.0,78.8517,78.8588,78.8305,78.8376,14399.0
2018-03-22 15:20:00,111.67,111.68,111.65,111.65,27260.0,78.8305,78.8376,78.8164,78.8164,27260.0
2018-03-22 15:25:00,111.65,111.66,111.61,111.64,39273.0,78.8164,78.8235,78.7882,78.8093,39273.0
2018-03-22 15:30:00,111.64,111.64,111.6,111.62,31260.0,78.8093,78.8093,78.7811,78.7952,31260.0
2018-03-22 15:35:00,111.62,111.62,111.58,111.6,30347.0,78.7952,78.7952,78.767,78.7811,30347.0
2018-03-22 15:40:00,111.59,111.61,111.58,111.59,43336.0,78.774,78.7882,78.767,78.774,43336.0
2018-03-22 15:45:00,111.59,111.59,111.55,111.57,57674.0,78.774,78.774,78.7458,78.7599,57674.0
2018-03-22 15:50:00,111.56,111.57,111.39,111.51,82232.0,78.7529,78.7599,78.6329,78.7176,82232.0
2018-03-22 15:55:00,111.51,111.57,111.49,111.55,86660.0,78.7176,78.7599,78.7035,78.7458,86660.0
2018-03-23 09:30:00,111.46,111.68,111.46,111.56,102147.0,78.6823,78.8376,78.6823,78.7529,102147.0
2018-03-23 09:35:00,111.56,111.58,111.49,111.53,43724.0,78.7529,78.767,78.7035,78.7317,43724.0
2018-03-23 09:40:00,111.52,111.52,111.44,111.5,58317.0,78.7246,78.7246,78.6682,78.7105,58317.0
2018-03-23 09:45:00,111.5,111.5,111.46,111.47,68007.0,78.7105,78.7105,78.6823,78.6893,68007.0
2018-03-23 09:50:00,111.48,111.5,111.47,111.5,12968.0,78.6964,78.7105,78.6893,78.7105,12968.0
2018-03-23 09:55:00,111.5,111.51,111.47,111.49,18024.0,78.7105,78.7176,78.6893,78.7035,18024.0
2018-03-23 10:00:00,111.49,111.53,111.47,111.49,22696.0,78.7035,78.7317,78.6893,78.7035,22696.0
2018-03-23 10:05:00,111.49,111.53,111.48,111.48,18344.0,78.7035,78.7317,78.6964,78.6964,18344.0
2018-03-23 10:10:00,111.48,111.51,111.47,111.47,14491.0,78.6964,78.7176,78.6893,78.6893,14491.0
2018-03-23 10:15:00,111.47,111.49,111.45,111.46,29602.0,78.6893,78.7035,78.6752,78.6823,29602.0
2018-03-23 10:20:00,111.47,111.5,111.46,111.5,3667.0,78.6893,78.7105,78.6823,78.7105,3667.0
2018-03-23 10:25:00,111.51,111.51,111.48,111.5,6250.0,78.7176,78.7176,78.6964,78.7105,6250.0
2018-03-23 10:30:00,111.5,111.53,111.5,111.5,20155.0,78.7105,78.7317,78.7105,78.7105,20155.0
2018-03-23 10:35:00,111.49,111.51,111.48,111.5,7934.0,78.7035,78.7176,78.6964,78.7105,7934.0
2018-03-23 10:40:00,111.5,111.53,111.5,111.53,1939.0,78.7105,78.7317,78.7105,78.7317,1939.0
2018-03-23 10:45:00,111.53,111.55,111.52,111.53,6276.0,78.7317,78.7458,78.7246,78.7317,6276.0
2018-03-23 10:50:00,111.52,111.57,111.52,111.56,57300.0,78.7246,78.7599,78.7246,78.7529,57300.0
2018-03-23 10:55:00,111.55,111.57,111.55,111.56,19895.0,78.7458,78.7599,78.7458,78.7529,19895.0
2018-03-23 11:00:00,111.57,111.57,111.54,111.55,26745.0,78.7599,78.7599,78.7387,78.7458,26745.0
2018-03-23 11:05:00,111.55,111.57,111.54,111.57,11178.0,78.7458,78.7599,78.7387,78.7599,11178.0
2018-03-23 11:10:00,111.57,111.57,111.54,111.55,17965.0,78.7599,78.7599,78.7387,78.7458,17965.0
2018-03-23 11:15:00,111.55,111.55,111.54,111.55,11090.0,78.7458,78.7458,78.7387,78.7458,11090.0
2018-03-23 11:20:00,111.55,111.55,111.52,111.53,20911.0,78.7458,78.7458,78.7246,78.7317,20911.0
2018-03-23 11:25:00,111.53,111.53,111.5,111.51,38851.0,78.7317,78.7317,78.7105,78.7176,38851.0
2018-03-23 11:30:00,111.51,111.53,111.5,111.51,26279.0,78.7176,78.7317,78.7105,78.7176,26279.0
2018-03-23 11:35:00,111.51,111.51,111.48,111.48,20806.0,78.7176,78.7176,78.6964,78.6964,20806.0
2018-03-23 11:40:00,111.48,111.49,111.43,111.48,15323.0,78.6964,78.7035,78.6611,78.6964,15323.0
2018-03-23 11:45:00,111.48,111.48,111.44,111.44,15180.0,78.6964,78.6964,78.6682,78.6682,15180.0
2018-03-23 11:50:00,111.45,111.45,111.41,111.44,27029.0,78.6752,78.6752,78.647,78.6682,27029.0
2018-03-23 11:55:00,111.43,111.44,111.42,111.42,7457.0,78.6611,78.6682,78.654,78.654,7457.0
2018-03-23 12:00:00,111.42,111.44,111.4,111.41,22378.0,78.654,78.6682,78.6399,78.647,22378.0
2018-03-23 12:05:00,111.41,111.42,111.4,111.42,39071.0,78.647,78.654,78.6399,78.654,39071.0
2018-03-23 12:10:00,111.42,111.43,111.38,111.4,14420.0,78.654,78.6611,78.6258,78.6399,14420.0
2018-03-23 12:15:00,111.41,111.42,111.4,111.42,8596.0,78.647,78.654,78.6399,78.654,8596.0
2018-03-23 12:20:00,111.43,111.43,111.42,111.42,4794.0,78.6611,78.6611,78.654,78.654,4794.0
2018-03-23 12:25:00,111.43,111.46,111.42,111.45,9507.0,78.6611,78.6823,78.654,78.6752,9507.0
2018-03-23 12:30:00,111.45,111.45,111.42,111.43,14707.0,78.6752,78.6752,78.654,78.6611,14707.0
2018-03-23 12:35:00,111.42,111.42,111.4,111.42,11538.0,78.654,78.654,78.6399,78.654,11538.0
2018-03-23 12:40:00,111.42,111.42,111.4,111.41,8966.0,78.654,78.654,78.6399,78.647,8966.0
2018-03-23 12:45:00,111.41,111.42,111.4,111.42,2770.0,78.647,78.654,78.6399,78.654,2770.0
2018-03-23 12:50:00,111.42,111.43,111.4,111.42,12376.0,78.654,78.6611,78.6399,78.654,12376.0
2018-03-23 12:55:00,111.42,111.42,111.41,111.42,2257.0,78.654,78.654,78.647,78.654,2257.0
2018-03-23 13:00:00,111.42,111.43,111.4,111.42,18962.0,78.654,78.6611,78.6399,78.654,18962.0
2018-03-23 13:05:00,111.41,111.41,111.37,111.39,167340.0,78.647,78.647,78.6187,78.6329,167340.0
2018-03-23 13:10:00,111.38,111.39,111.37,111.38,41666.0,78.6258,78.6329,78.6187,78.6258,41666.0
2018-03-23 13:15:00,111.38,111.38,111.36,111.37,35120.0,78.6258,78.6258,78.6117,78.6187,35120.0
2018-03-23 13:20:00,111.38,111.39,111.35,111.38,26139.0,78.6258,78.6329,78.6046,78.6258,26139.0
2018-03-23 13:25:00,111.38,111.39,111.34,111.34,29836.0,78.6258,78.6329,78.5976,78.5976,29836.0
2018-03-23 13:30:00,111.34,111.36,111.33,111.34,39084.0,78.5976,78.6117,78.5905,78.5976,39084.0
2018-03-23 13:35:00,111.35,111.37,111.33,111.35,9651.0,78.6046,78.6187,78.5905,78.6046,9651.0
2018-03-23 13:40:00,111.36,111.37,111.35,111.36,4446.0,78.6117,78.6187,78.6046,78.6117,4446.0
2018-03-23 13:45:00,111.37,111.38,111.35,111.36,43192.0,78.6187,78.6258,78.6046,78.6117,43192.0
2018-03-23 13:50:00,111.35,111.37,111.34,111.36,49350.0,78.6046,78.6187,78.5976,78.6117,49350.0
2018-03-23 13:55:00,111.36,111.37,111.33,111.33,27047.0,78.6117,78.6187,78.5905,78.5905,27047.0
2018-03-23 14:00:00,111.34,111.35,111.33,111.34,49264.0,78.5976,78.6046,78.5905,78.5976,49264.0
2018-03-23 14:05:00,111.34,111.35,111.33,111.35,30389.0,78.5976,78.6046,78.5905,78.6046,30389.0
2018-03-23 14:10:00,111.35,111.35,111.32,111.32,33261.0,78.6046,78.6046,78.5834,78.5834,33261.0
2018-03-23 14:15:00,111.32,111.35,111.32,111.34,49310.0,78.5834,78.6046,78.5834,78.5976,49310.0
2018-03-23 14:20:00,111.34,111.39,111.32,111.38,96640.0,78.5976,78.6329,78.5834,78.6258,96640.0
2018-03-23 14:25:00,111.39,111.4,111.34,111.38,21086.0,78.6329,78.6399,78.5976,78.6258,21086.0
2018-03-23 14:30:00,111.38,111.39,111.36,111.39,36656.0,78.6258,78.6329,78.6117,78.6329,36656.0
2018-03-23 14:35:00,111.39,111.41,111.38,111.39,48593.0,78.6329,78.647,78.6258,78.6329,48593.0
2018-03-23 14:40:00,111.39,111.39,111.34,111.36,26980.0,78.6329,78.6329,78.5976,78.6117,26980.0
2018-03-23 14:45:00,111.36,111.36,111.31,111.33,27789.0,78.6117,78.6117,78.5764,78.5905,27789.0
2018-03-23 14:50:00,111.32,111.32,111.3,111.3,33926.0,78.5834,78.5834,78.5693,78.5693,33926.0
2018-03-23 14:55:00,111.3,111.3,111.26,111.27,60635.0,78.5693,78.5693,78.5411,78.5481,60635.0
2018-03-23 15:00:00,111.27,111.27,111.23,111.23,43915.0,78.5481,78.5481,78.5199,78.5199,43915.0
2018-03-23 15:05:00,111.23,111.24,111.19,111.2,108461.0,78.5199,78.527,78.4917,78.4987,108461.0
2018-03-23 15:10:00,111.19,111.23,111.18,111.22,93121.0,78.4917,78.5199,78.4846,78.5129,93121.0
2018-03-23 15:15:00,111.22,111.24,111.19,111.2,68049.0,78.5129,78.527,78.4917,78.4987,68049.0
2018-03-23 15:20:00,111.2,111.21,111.17,111.17,62188.0,78.4987,78.5058,78.4776,78.4776,62188.0
2018-03-23 15:25:00,111.17,111.18,111.15,111.17,80117.0,78.4776,78.4846,78.4634,78.4776,80117.0
2018-03-23 15:30:00,111.16,111.18,111.13,111.16,78150.0,78.4705,78.4846,78.4493,78.4705,78150.0
2018-03-23 15:35:00,111.16,111.16,111.12,111.13,69086.0,78.4705,78.4705,78.4423,78.4493,69086.0
2018-03-23 15:40:00,111.12,111.13,111.06,111.06,272679.0,78.4423,78.4493,78.3999,78.3999,272679.0
2018-03-23 15:45:00,111.07,111.08,111.01,111.04,179520.0,78.407,78.414,78.3646,78.3858,179520.0
2018-03-23 15:50:00,111.03,111.1,111.01,111.09,153989.0,78.3787,78.4281,78.3646,78.4211,153989.0
2018-03-23 15:55:00,111.1,111.17,111.08,111.09,91574.0,78.4281,78.4776,78.414,78.4211,91574.0
2018-03-26 09:30:00,111.45,111.58,111.45,111.45,85345.0,78.6752,78.767,78.6752,78.6752,85345.0
2018-03-26 09:35:00,111.45,111.47,111.44,111.47,73505.0,78.6752,78.6893,78.6682,78.6893,73505.0
2018-03-26 09:40:00,111.47,111.49,111.46,111.46,30024.0,78.6893,78.7035,78.6823,78.6823,30024.0
2018-03-26 09:45:00,111.46,111.48,111.46,111.48,12335.0,78.6823,78.6964,78.6823,78.6964,12335.0
2018-03-26 09:50:00,111.47,111.48,111.44,111.45,27062.0,78.6893,78.6964,78.6682,78.6752,27062.0
2018-03-26 09:55:00,111.45,111.47,111.44,111.46,41615.0,78.6752,78.6893,78.6682,78.6823,41615.0
2018-03-26 10:00:00,111.46,111.55,111.46,111.55,65583.0,78.6823,78.7458,78.6823,78.7458,65583.0
2018-03-26 10:05:00,111.55,111.56,111.51,111.52,81741.0,78.7458,78.7529,78.7176,78.7246,81741.0
2018-03-26 10:10:00,111.52,111.56,111.51,111.54,66502.0,78.7246,78.7529,78.7176,78.7387,66502.0
2018-03-26 10:15:00,111.54,111.56,111.53,111.53,50250.0,78.7387,78.7529,78.7317,78.7317,50250.0
2018-03-26 10:20:00,111.53,111.59,111.52,111.58,32141.0,78.7317,78.774,78.7246,78.767,32141.0
2018-03-26 10:25:00,111.58,111.59,111.52,111.52,102328.0,78.767,78.774,78.7246,78.7246,102328.0
2018-03-26 10:30:00,111.53,111.56,111.52,111.55,50629.0,78.7317,78.7529,78.7246,78.7458,50629.0
2018-03-26 10:35:00,111.54,111.59,111.54,111.59,27866.0,78.7387,78.774,78.7387,78.774,27866.0
2018-03-26 10:40:00,111.58,111.59,111.57,111.59,82587.0,78.767,78.774,78.7599,78.774,82587.0
2018-03-26 10:45:00,111.58,111.59,111.56,111.58,42744.0,78.767,78.774,78.7529,78.767,42744.0
2018-03-26 10:50:00,111.58,111.59,111.57,111.59,40129.0,78.767,78.774,78.7599,78.774,40129.0
2018-03-26 10:55:00,111.58,111.59,111.58,111.58,17078.0,78.767,78.774,78.767,78.767,17078.0
2018-03-26 11:00:00,111.59,111.59,111.57,111.57,77595.0,78.774,78.774,78.7599,78.7599,77595.0
2018-03-26 11:05:00,111.57,111.57,111.5,111.51,49278.0,78.7599,78.7599,78.7105,78.7176,49278.0
2018-03-26 11:10:00,111.5,111.53,111.5,111.53,22279.0,78.7105,78.7317,78.7105,78.7317,22279.0
2018-03-26 11:15:00,111.53,111.53,111.47,111.47,79526.0,78.7317,78.7317,78.6893,78.6893,79526.0
2018-03-26 11:20:00,111.46,111.52,111.46,111.52,27685.0,78.6823,78.7246,78.6823,78.7246,27685.0
2018-03-26 11:25:00,111.52,111.56,111.51,111.55,53349.0,78.7246,78.7529,78.7176,78.7458,53349.0
2018-03-26 11:30:00,111.56,111.57,111.54,111.57,82760.0,78.7529,78.7599,78.7387,78.7599,82760.0
2018-03-26 11:35:00,111.57,111.59,111.56,111.59,46296.0,78.7599,78.774,78.7529,78.774,46296.0
2018-03-26 11:40:00,111.59,111.61,111.58,111.61,102927.0,78.774,78.7882,78.767,78.7882,102927.0
2018-03-26 11:45:00,111.61,111.61,111.6,111.61,44942.0,78.7882,78.7882,78.7811,78.7882,44942.0
2018-03-26 11:50:00,111.61,111.62,111.6,111.62,39260.0,78.7882,78.7952,78.7811,78.7952,39260.0
2018-03-26 11:55:00,111.62,111.65,111.61,111.64,71354.0,78.7952,78.8164,78.7882,78.8093,71354.0
2018-03-26 12:00:00,111.64,111.65,111.63,111.64,41500.0,78.8093,78.8164,78.8023,78.8093,41500.0
2018-03-26 12:05:00,111.64,111.65,111.61,111.65,41809.0,78.8093,78.8164,78.7882,78.8164,41809.0
2018-03-26 12:10:00,111.65,111.65,111.63,111.64,46021.0,78.8164,78.8164,78.8023,78.8093,46021.0
2018-03-26 12:15:00,111.63,111.65,111.63,111.65,27542.0,78.8023,78.8164,78.8023,78.8164,27542.0
2018-03-26 12:20:00,111.64,111.67,111.64,111.67,176739.0,78.8093,78.8305,78.8093,78.8305,176739.0
2018-03-26 12:25:00,111.67,111.69,111.64,111.67,54418.0,78.8305,78.8446,78.8093,78.8305,54418.0
2018-03-26 12:30:00,111.67,111.67,111.64,111.65,52105.0,78.8305,78.8305,78.8093,78.8164,52105.0
2018-03-26 12:35:00,111.66,111.67,111.62,111.64,36502.0,78.8235,78.8305,78.7952,78.8093,36502.0
2018-03-26 12:40:00,111.65,111.65,111.6,111.62,43642.0,78.8164,78.8164,78.7811,78.7952,43642.0
2018-03-26 12:45:00,111.63,111.64,111.59,111.61,30358.0,78.8023,78.8093,78.774,78.7882,30358.0
2018-03-26 12:50:00,111.61,111.64,111.61,111.64,15796.0,78.7882,78.8093,78.7882,78.8093,15796.0
2018-03-26 12:55:00,111.64,111.64,111.6,111.63,42134.0,78.8093,78.8093,78.7811,78.8023,42134.0
2018-03-26 13:00:00,111.63,111.65,111.63,111.63,37145.0,78.8023,78.8164,78.8023,78.8023,37145.0
2018-03-26 13:05:00,111.63,111.65,111.62,111.62,38318.0,78.8023,78.8164,78.7952,78.7952,38318.0
2018-03-26 13:10:00,111.63,111.64,111.6,111.61,33336.0,78.8023,78.8093,78.7811,78.7882,33336.0
2018-03-26 13:15:00,111.62,111.64,111.59,111.62,42972.0,78.7952,78.8093,78.774,78.7952,42972.0
2018-03-26 13:20:00,111.62,111.64,111.62,111.62,21982.0,78.7952,78.8093,78.7952,78.7952,21982.0
2018-03-26 13:25:00,111.63,111.63,111.59,111.61,133146.0,78.8023,78.8023,78.774,78.7882,133146.0
2018-03-26 13:30:00,111.6,111.6,111.58,111.59,17516.0,78.7811,78.7811,78.767,78.774,17516.0
2018-03-26 13:35:00,111.59,111.6,111.58,111.59,53117.0,78.774,78.7811,78.767,78.774,53117.0
2018-03-26 13:40:00,111.59,111.59,111.58,111.58,51122.0,78.774,78.774,78.767,78.767,51122.0
2018-03-26 13:45:00,111.58,111.64,111.58,111.64,15530.0,78.767,78.8093,78.767,78.8093,15530.0
2018-03-26 13:50:00,111.63,111.64,111.63,111.64,13740.0,78.8023,78.8093,78.8023,78.8093,13740.0
2018-03-26 13:55:00,111.64,111.65,111.63,111.64,18684.0,78.8093,78.8164,78.8023,78.8093,18684.0
2018-03-26 14:00:00,111.64,111.65,111.63,111.65,45731.0,78.8093,78.8164,78.8023,78.8164,45731.0
2018-03-26 14:05:00,111.65,111.7,111.64,111.7,20718.0,78.8164,78.8517,78.8093,78.8517,20718.0
2018-03-26 14:10:00,111.7,111.7,111.69,111.7,11072.0,78.8517,78.8517,78.8446,78.8517,11072.0
2018-03-26 14:15:00,111.7,111.73,111.69,111.73,43761.0,78.8517,78.8729,78.8446,78.8729,43761.0
2018-03-26 14:20:00,111.73,111.73,111.72,111.73,29110.0,78.8729,78.8729,78.8658,78.8729,29110.0
2018-03-26 14:25:00,111.73,111.73,111.72,111.72,23681.0,78.8729,78.8729,78.8658,78.8658,23681.0
2018-03-26 14:30:00,111.73,111.75,111.72,111.74,44895.0,78.8729,78.887,78.8658,78.8799,44895.0
2018-03-26 14:35:00,111.75,111.76,111.74,111.75,74545.0,78.887,78.894,78.8799,78.887,74545.0
2018-03-26 14:40:00,111.75,111.76,111.74,111.76,18033.0,78.887,78.894,78.8799,78.894,18033.0
2018-03-26 14:45:00,111.75,111.76,111.71,111.76,35260.0,78.887,78.894,78.8588,78.894,35260.0
2018-03-26 14:50:00,111.76,111.78,111.75,111.78,20384.0,78.894,78.9082,78.887,78.9082,20384.0
2018-03-26 14:55:00,111.78,111.78,111.73,111.73,98238.0,78.9082,78.9082,78.8729,78.8729,98238.0
2018-03-26 15:00:00,111.74,111.77,111.74,111.77,22557.0,78.8799,78.9011,78.8799,78.9011,22557.0
2018-03-26 15:05:00,111.77,111.79,111.76,111.78,83199.0,78.9011,78.9152,78.894,78.9082,83199.0
2018-03-26 15:10:00,111.78,111.8,111.78,111.8,40649.0,78.9082,78.9223,78.9082,78.9223,40649.0
2018-03-26 15:15:00,111.8,111.81,111.78,111.8,90834.0,78.9223,78.9293,78.9082,78.9223,90834.0
2018-03-26 15:20:00,111.8,111.86,111.79,111.83,61844.0,78.9223,78.9646,78.9152,78.9435,61844.0
2018-03-26 15:25:00,111.84,111.86,111.81,111.86,81053.0,78.9505,78.9646,78.9293,78.9646,81053.0
2018-03-26 15:30:00,111.86,111.86,111.78,111.78,36300.0,78.9646,78.9646,78.9082,78.9082,36300.0
2018-03-26 15:35:00,111.78,111.79,111.73,111.75,41855.0,78.9082,78.9152,78.8729,78.887,41855.0
2018-03-26 15:40:00,111.75,111.76,111.72,111.74,46171.0,78.887,78.894,78.8658,78.8799,46171.0
2018-03-26 15:45:00,111.75,111.81,111.74,111.79,43650.0,78.887,78.9293,78.8799,78.9152,43650.0
2018-03-26 15:50:00,111.79,111.8,111.78,111.8,56486.0,78.9152,78.9223,78.9082,78.9223,56486.0
2018-03-26 15:55:00,111.8,111.84,111.73,111.78,128930.0,78.9223,78.9505,78.8729,78.9082,128930.0
2018-03-27 09:30:00,112.08,112.1,112.02,112.05,33744.0,79.1199,79.1341,79.0776,79.0988,33744.0
2018-03-27 09:35:00,112.07,112.09,112.04,112.09,26931.0,79.1129,79.127,79.0917,79.127,26931.0
2018-03-27 09:40:00,112.09,112.09,112.05,112.07,24424.0,79.127,79.127,79.0988,79.1129,24424.0
2018-03-27 09:45:00,112.07,112.07,112.02,112.02,39376.0,79.1129,79.1129,79.0776,79.0776,39376.0
2018-03-27 09:50:00,112.03,112.04,112.02,112.03,6241.0,79.0846,79.0917,79.0776,79.0846,6241.0
2018-03-27 09:55:00,112.04,112.05,112.03,112.04,45106.0,79.0917,79.0988,79.0846,79.0917,45106.0
2018-03-27 10:00:00,112.04,112.05,112.03,112.04,145370.0,79.0917,79.0988,79.0846,79.0917,145370.0
2018-03-27 10:05:00,112.05,112.09,112.04,112.09,65546.0,79.0988,79.127,79.0917,79.127,65546.0
2018-03-27 10:10:00,112.09,112.09,112.05,112.07,19341.0,79.127,79.127,79.0988,79.1129,19341.0
2018-03-27 10:15:00,112.06,112.06,112.05,112.06,23363.0,79.1058,79.1058,79.0988,79.1058,23363.0
2018-03-27 10:20:00,112.06,112.07,112.06,112.06,7025.0,79.1058,79.1129,79.1058,79.1058,7025.0
2018-03-27 10:25:00,112.07,112.08,112.05,112.07,82575.0,79.1129,79.1199,79.0988,79.1129,82575.0
2018-03-27 10:30:00,112.06,112.07,112.03,112.03,39377.0,79.1058,79.1129,79.0846,79.0846,39377.0
2018-03-27 10:35:00,112.04,112.06,112.04,112.06,11566.0,79.0917,79.1058,79.0917,79.1058,11566.0
2018-03-27 10:40:00,112.05,112.09,112.05,112.09,13100.0,79.0988,79.127,79.0988,79.127,13100.0
2018-03-27 10:45:00,112.09,112.1,112.08,112.09,5942.0,79.127,79.1341,79.1199,79.127,5942.0
2018-03-27 10:50:00,112.09,112.1,112.08,112.09,3100.0,79.127,79.1341,79.1199,79.127,3100.0
2018-03-27 10:55:00,112.09,112.1,112.09,112.09,10648.0,79.127,79.1341,79.127,79.127,10648.0
2018-03-27 11:00:00,112.09,112.1,112.06,112.09,18537.0,79.127,79.1341,79.1058,79.127,18537.0
2018-03-27 11:05:00,112.09,112.09,112.07,112.08,4297.0,79.127,79.127,79.1129,79.1199,4297.0
2018-03-27 11:10:00,112.07,112.09,112.07,112.09,18060.0,79.1129,79.127,79.1129,79.127,18060.0
2018-03-27 11:15:00,112.09,112.11,112.08,112.11,11827.0,79.127,79.1411,79.1199,79.1411,11827.0
2018-03-27 11:20:00,112.12,112.12,112.1,112.11,45936.0,79.1482,79.1482,79.1341,79.1411,45936.0
2018-03-27 11:25:00,112.11,112.15,112.11,112.15,14634.0,79.1411,79.1694,79.1411,79.1694,14634.0
2018-03-27 11:30:00,112.14,112.15,112.14,112.15,8766.0,79.1623,79.1694,79.1623,79.1694,8766.0
2018-03-27 11:35:00,112.15,112.18,112.14,112.18,11402.0,79.1694,79.1905,79.1623,79.1905,11402.0
2018-03-27 11:40:00,112.18,112.18,112.14,112.16,11900.0,79.1905,79.1905,79.1623,79.1764,11900.0
2018-03-27 11:45:00,112.15,112.16,112.14,112.15,52556.0,79.1694,79.1764,79.1623,79.1694,52556.0
2018-03-27 11:50:00,112.15,112.16,112.14,112.15,11495.0,79.1694,79.1764,79.1623,79.1694,11495.0
2018-03-27 11:55:00,112.14,112.15,112.12,112.13,39773.0,79.1623,79.1694,79.1482,79.1552,39773.0
2018-03-27 12:00:00,112.14,112.14,112.13,112.14,5336.0,79.1623,79.1623,79.1552,79.1623,5336.0
2018-03-27 12:05:00,112.14,112.14,112.13,112.14,29081.0,79.1623,79.1623,79.1552,79.1623,29081.0
2018-03-27 12:10:00,112.13,112.14,112.13,112.13,15513.0,79.1552,79.1623,79.1552,79.1552,15513.0
2018-03-27 12:15:00,112.14,112.16,112.13,112.15,23169.0,79.1623,79.1764,79.1552,79.1694,23169.0
2018-03-27 12:20:00,112.15,112.15,112.13,112.15,19972.0,79.1694,79.1694,79.1552,79.1694,19972.0
2018-03-27 12:25:00,112.15,112.15,112.13,112.14,13768.0,79.1694,79.1694,79.1552,79.1623,13768.0
2018-03-27 12:30:00,112.14,112.14,112.13,112.14,31291.0,79.1623,79.1623,79.1552,79.1623,31291.0
2018-03-27 12:35:00,112.14,112.14,112.13,112.14,14424.0,79.1623,79.1623,79.1552,79.1623,14424.0
2018-03-27 12:40:00,112.14,112.14,112.13,112.14,18594.0,79.1623,79.1623,79.1552,79.1623,18594.0
2018-03-27 12:45:00,112.13,112.14,112.13,112.14,25410.0,79.1552,79.1623,79.1552,79.1623,25410.0
2018-03-27 12:50:00,112.14,112.14,112.12,112.13,38154.0,79.1623,79.1623,79.1482,79.1552,38154.0
2018-03-27 12:55:00,112.13,112.13,112.12,112.13,30510.0,79.1552,79.1552,79.1482,79.1552,30510.0
2018-03-27 13:00:00,112.13,112.13,112.12,112.13,25246.0,79.1552,79.1552,79.1482,79.1552,25246.0
2018-03-27 13:05:00,112.13,112.13,112.12,112.13,24386.0,79.1552,79.1552,79.1482,79.1552,24386.0
2018-03-27 13:10:00,112.13,112.16,112.12,112.15,19345.0,79.1552,79.1764,79.1482,79.1694,19345.0
2018-03-27 13:15:00,112.16,112.16,112.15,112.16,24228.0,79.1764,79.1764,79.1694,79.1764,24228.0
2018-03-27 13:20:00,112.16,112.16,112.15,112.15,14775.0,79.1764,79.1764,79.1694,79.1694,14775.0
2018-03-27 13:25:00,112.14,112.16,112.14,112.15,9711.0,79.1623,79.1764,79.1623,79.1694,9711.0
2018-03-27 13:30:00,112.16,112.18,112.15,112.17,18878.0,79.1764,79.1905,79.1694,79.1835,18878.0
2018-03-27 13:35:00,112.17,112.17,112.14,112.15,6809.0,79.1835,79.1835,79.1623,79.1694,6809.0
2018-03-27 13:40:00,112.15,112.17,112.15,112.17,8661.0,79.1694,79.1835,79.1694,79.1835,8661.0
2018-03-27 13:45:00,112.17,112.17,112.13,112.14,11416.0,79.1835,79.1835,79.1552,79.1623,11416.0
2018-03-27 13:50:00,112.15,112.16,112.12,112.13,19248.0,79.1694,79.1764,79.1482,79.1552,19248.0
2018-03-27 13:55:00,112.13,112.15,112.12,112.14,6906.0,79.1552,79.1694,79.1482,79.1623,6906.0
2018-03-27 14:00:00,112.13,112.14,112.12,112.12,7963.0,79.1552,79.1623,79.1482,79.1482,7963.0
2018-03-27 14:05:00,112.12,112.15,112.12,112.15,9165.0,79.1482,79.1694,79.1482,79.1694,9165.0
2018-03-27 14:10:00,112.15,112.16,112.14,112.14,13102.0,79.1694,79.1764,79.1623,79.1623,13102.0
2018-03-27 14:15:00,112.14,112.15,112.14,112.15,9634.0,79.1623,79.1694,79.1623,79.1694,9634.0
2018-03-27 14:20:00,112.15,112.16,112.14,112.15,9671.0,79.1694,79.1764,79.1623,79.1694,9671.0
2018-03-27 14:25:00,112.14,112.15,112.09,112.09,21485.0,79.1623,79.1694,79.127,79.127,21485.0
2018-03-27 14:30:00,112.09,112.12,112.08,112.11,13131.0,79.127,79.1482,79.1199,79.1411,13131.0
2018-03-27 14:35:00,112.11,112.12,112.11,112.12,5740.0,79.1411,79.1482,79.1411,79.1482,5740.0
2018-03-27 14:40:00,112.11,112.13,112.11,112.12,10071.0,79.1411,79.1552,79.1411,79.1482,10071.0
2018-03-27 14:45:00,112.12,112.12,112.08,112.1,16523.0,79.1482,79.1482,79.1199,79.1341,16523.0
2018-03-27 14:50:00,112.1,112.13,112.1,112.11,14549.0,79.1341,79.1552,79.1341,79.1411,14549.0
2018-03-27 14:55:00,112.1,112.13,112.09,112.09,16856.0,79.1341,79.1552,79.127,79.127,16856.0
2018-03-27 15:00:00,112.09,112.09,112.03,112.04,68555.0,79.127,79.127,79.0846,79.0917,68555.0
2018-03-27 15:05:00,112.04,112.05,111.98,111.98,79736.0,79.0917,79.0988,79.0494,79.0494,79736.0
2018-03-27 15:10:00,111.99,112.05,111.98,111.98,112261.0,79.0564,79.0988,79.0494,79.0494,112261.0
2018-03-27 15:15:00,111.99,112.04,111.99,112.0,53316.0,79.0564,79.0917,79.0564,79.0635,53316.0
2018-03-27 15:20:00,112.01,112.02,111.99,112.02,29272.0,79.0705,79.0776,79.0564,79.0776,29272.0
2018-03-27 15:25:00,112.01,112.01,111.96,111.97,17454.0,79.0705,79.0705,79.0352,79.0423,17454.0
2018-03-27 15:30:00,111.97,111.99,111.93,111.98,27283.0,79.0423,79.0564,79.0141,79.0494,27283.0
2018-03-27 15:35:00,111.97,112.0,111.92,111.95,31514.0,79.0423,79.0635,79.007,79.0282,31514.0
2018-03-27 15:40:00,111.95,111.96,111.93,111.94,26202.0,79.0282,79.0352,79.0141,79.0211,26202.0
2018-03-27 15:45:00,111.94,111.94,111.91,111.93,34523.0,79.0211,79.0211,78.9999,79.0141,34523.0
2018-03-27 15:50:00,111.93,111.96,111.92,111.95,47353.0,79.0141,79.0352,79.007,79.0282,47353.0
2018-03-27 15:55:00,111.95,111.95,111.89,111.91,154238.0,79.0282,79.0282,78.9858,78.9999,154238.0
2018-03-28 09:30:00,112.17,112.19,112.1,112.19,26799.0,79.1835,79.1976,79.1341,79.1976,26799.0
2018-03-28 09:35:00,112.19,112.2,112.11,112.11,29701.0,79.1976,79.2047,79.1411,79.1411,29701.0
2018-03-28 09:40:00,112.12,112.12,112.09,112.11,42998.0,79.1482,79.1482,79.127,79.1411,42998.0
2018-03-28 09:45:00,112.11,112.13,112.08,112.13,78200.0,79.1411,79.1552,79.1199,79.1552,78200.0
2018-03-28 09:50:00,112.13,112.14,112.11,112.12,22385.0,79.1552,79.1623,79.1411,79.1482,22385.0
2018-03-28 09:55:00,112.12,112.12,112.07,112.08,48545.0,79.1482,79.1482,79.1129,79.1199,48545.0
2018-03-28 10:00:00,112.08,112.16,112.07,112.16,35202.0,79.1199,79.1764,79.1129,79.1764,35202.0
2018-03-28 10:05:00,112.16,112.18,112.15,112.18,20718.0,79.1764,79.1905,79.1694,79.1905,20718.0
2018-03-28 10:10:00,112.17,112.17,112.14,112.14,12116.0,79.1835,79.1835,79.1623,79.1623,12116.0
2018-03-28 10:15:00,112.15,112.17,112.14,112.17,31218.0,79.1694,79.1835,79.1623,79.1835,31218.0
2018-03-28 10:20:00,112.17,112.18,112.14,112.15,24435.0,79.1835,79.1905,79.1623,79.1694,24435.0
2018-03-28 10:25:00,112.14,112.16,112.13,112.15,25987.0,79.1623,79.1764,79.1552,79.1694,25987.0
2018-03-28 10:30:00,112.15,112.16,112.13,112.14,7661.0,79.1694,79.1764,79.1552,79.1623,7661.0
2018-03-28 10:35:00,112.14,112.15,112.12,112.15,13299.0,79.1623,79.1694,79.1482,79.1694,13299.0
2018-03-28 10:40:00,112.14,112.15,112.11,112.14,21616.0,79.1623,79.1694,79.1411,79.1623,21616.0
2018-03-28 10:45:00,112.13,112.13,112.08,112.12,15816.0,79.1552,79.1552,79.1199,79.1482,15816.0
2018-03-28 10:50:00,112.1,112.15,112.1,112.15,5407.0,79.1341,79.1694,79.1341,79.1694,5407.0
2018-03-28 10:55:00,112.16,112.16,112.14,112.16,22405.0,79.1764,79.1764,79.1623,79.1764,22405.0
2018-03-28 11:00:00,112.16,112.2,112.15,112.17,25404.0,79.1764,79.2047,79.1694,79.1835,25404.0
2018-03-28 11:05:00,112.17,112.19,112.17,112.18,15915.0,79.1835,79.1976,79.1835,79.1905,15915.0
2018-03-28 11:10:00,112.18,112.2,112.13,112.14,27290.0,79.1905,79.2047,79.1552,79.1623,27290.0
2018-03-28 11:15:00,112.14,112.19,112.13,112.18,8122.0,79.1623,79.1976,79.1552,79.1905,8122.0
2018-03-28 11:20:00,112.18,112.18,112.14,112.15,7689.0,79.1905,79.1905,79.1623,79.1694,7689.0
2018-03-28 11:25:00,112.16,112.22,112.15,112.2,48616.0,79.1764,79.2188,79.1694,79.2047,48616.0
2018-03-28 11:30:00,112.2,112.2,112.15,112.19,31424.0,79.2047,79.2047,79.1694,79.1976,31424.0
2018-03-28 11:35:00,112.2,112.22,112.18,112.18,11610.0,79.2047,79.2188,79.1905,79.1905,11610.0
2018-03-28 11:40:00,112.2,112.22,112.18,112.2,7740.0,79.2047,79.2188,79.1905,79.2047,7740.0
2018-03-28 11:45:00,112.2,112.21,112.19,112.2,18580.0,79.2047,79.2117,79.1976,79.2047,18580.0
2018-03-28 11:50:00,112.2,112.21,112.17,112.17,26044.0,79.2047,79.2117,79.1835,79.1835,26044.0
2018-03-28 11:55:00,112.18,112.21,112.18,112.19,6130.0,79.1905,79.2117,79.1905,79.1976,6130.0
2018-03-28 12:00:00,112.2,112.22,112.19,112.2,13689.0,79.2047,79.2188,79.1976,79.2047,13689.0
2018-03-28 12:05:00,112.2,112.23,112.2,112.22,25241.0,79.2047,79.2258,79.2047,79.2188,25241.0
2018-03-28 12:10:00,112.23,112.28,112.22,112.27,13641.0,79.2258,79.2611,79.2188,79.2541,13641.0
2018-03-28 12:15:00,112.26,112.28,112.25,112.28,17400.0,79.247,79.2611,79.24,79.2611,17400.0
2018-03-28 12:20:00,112.28,112.3,112.27,112.28,5218.0,79.2611,79.2752,79.2541,79.2611,5218.0
2018-03-28 12:25:00,112.29,112.3,112.24,112.26,17392.0,79.2682,79.2752,79.2329,79.247,17392.0
2018-03-28 12:30:00,112.25,112.26,112.23,112.25,4735.0,79.24,79.247,79.2258,79.24,4735.0
2018-03-28 12:35:00,112.25,112.28,112.24,112.27,5773.0,79.24,79.2611,79.2329,79.2541,5773.0
2018-03-28 12:40:00,112.27,112.3,112.26,112.26,9300.0,79.2541,79.2752,79.247,79.247,9300.0
2018-03-28 12:45:00,112.25,112.25,112.22,112.22,19682.0,79.24,79.24,79.2188,79.2188,19682.0
2018-03-28 12:50:00,112.22,112.23,112.2,112.21,13378.0,79.2188,79.2258,79.2047,79.2117,13378.0
2018-03-28 12:55:00,112.2,112.2,112.17,112.17,8200.0,79.2047,79.2047,79.1835,79.1835,8200.0
2018-03-28 13:00:00,112.18,112.18,112.14,112.15,25651.0,79.1905,79.1905,79.1623,79.1694,25651.0
2018-03-28 13:05:00,112.15,112.15,112.14,112.15,9300.0,79.1694,79.1694,79.1623,79.1694,9300.0
2018-03-28 13:10:00,112.14,112.15,112.13,112.15,8187.0,79.1623,79.1694,79.1552,79.1694,8187.0
2018-03-28 13:15:00,112.15,112.15,112.12,112.13,10747.0,79.1694,79.1694,79.1482,79.1552,10747.0
2018-03-28 13:20:00,112.13,112.15,112.12,112.15,14130.0,79.1552,79.1694,79.1482,79.1694,14130.0
2018-03-28 13:25:00,112.15,112.19,112.14,112.16,11289.0,79.1694,79.1976,79.1623,79.1764,11289.0
2018-03-28 13:30:00,112.16,112.18,112.15,112.16,16846.0,79.1764,79.1905,79.1694,79.1764,16846.0
2018-03-28 13:35:00,112.17,112.18,112.16,112.18,9470.0,79.1835,79.1905,79.1764,79.1905,9470.0
2018-03-28 13:40:00,112.17,112.18,112.16,112.16,12817.0,79.1835,79.1905,79.1764,79.1764,12817.0
2018-03-28 13:45:00,112.17,112.21,112.16,112.2,13750.0,79.1835,79.2117,79.1764,79.2047,13750.0
2018-03-28 13:50:00,112.19,112.19,112.18,112.19,7279.0,79.1976,79.1976,79.1905,79.1976,7279.0
2018-03-28 13:55:00,112.19,112.22,112.18,112.21,13013.0,79.1976,79.2188,79.1905,79.2117,13013.0
2018-03-28 14:00:00,112.22,112.22,112.16,112.18,10501.0,79.2188,79.2188,79.1764,79.1905,10501.0
2018-03-28 14:05:00,112.17,112.18,112.14,112.16,14467.0,79.1835,79.1905,79.1623,79.1764,14467.0
2018-03-28 14:10:00,112.17,112.17,112.13,112.14,12356.0,79.1835,79.1835,79.1552,79.1623,12356.0
2018-03-28 14:15:00,112.14,112.14,112.13,112.14,16377.0,79.1623,79.1623,79.1552,79.1623,16377.0
2018-03-28 14:20:00,112.14,112.14,112.12,112.13,21718.0,79.1623,79.1623,79.1482,79.1552,21718.0
2018-03-28 14:25:00,112.14,112.14,112.12,112.12,17468.0,79.1623,79.1623,79.1482,79.1482,17468.0
2018-03-28 14:30:00,112.13,112.13,112.11,112.12,20772.0,79.1552,79.1552,79.1411,79.1482,20772.0
2018-03-28 14:35:00,112.12,112.17,112.11,112.17,29532.0,79.1482,79.1835,79.1411,79.1835,29532.0
2018-03-28 14:40:00,112.17,112.19,112.16,112.17,9625.0,79.1835,79.1976,79.1764,79.1835,9625.0
2018-03-28 14:45:00,112.16,112.2,112.13,112.18,14551.0,79.1764,79.2047,79.1552,79.1905,14551.0
2018-03-28 14:50:00,112.19,112.19,112.17,112.17,5902.0,79.1976,79.1976,79.1835,79.1835,5902.0
2018-03-28 14:55:00,112.18,112.21,112.17,112.21,16087.0,79.1905,79.2117,79.1835,79.2117,16087.0
2018-03-28 15:00:00,112.21,112.23,112.16,112.16,13280.0,79.2117,79.2258,79.1764,79.1764,13280.0
2018-03-28 15:05:00,112.15,112.16,112.14,112.16,12750.0,79.1694,79.1764,79.1623,79.1764,12750.0
2018-03-28 15:10:00,112.16,112.2,112.16,112.2,17971.0,79.1764,79.2047,79.1764,79.2047,17971.0
2018-03-28 15:15:00,112.2,112.2,112.18,112.19,16951.0,79.2047,79.2047,79.1905,79.1976,16951.0
2018-03-28 15:20:00,112.19,112.2,112.17,112.2,32498.0,79.1976,79.2047,79.1835,79.2047,32498.0
2018-03-28 15:25:00,112.2,112.2,112.19,112.2,15011.0,79.2047,79.2047,79.1976,79.2047,15011.0
2018-03-28 15:30:00,112.2,112.24,112.19,112.2,28166.0,79.2047,79.2329,79.1976,79.2047,28166.0
2018-03-28 15:35:00,112.2,112.23,112.19,112.23,37167.0,79.2047,79.2258,79.1976,79.2258,37167.0
2018-03-28 15:40:00,112.23,112.28,112.22,112.23,53928.0,79.2258,79.2611,79.2188,79.2258,53928.0
2018-03-28 15:45:00,112.23,112.26,112.19,112.25,111033.0,79.2258,79.247,79.1976,79.24,111033.0
2018-03-28 15:50:00,112.25,112.27,112.23,112.23,56931.0,79.24,79.2541,79.2258,79.2258,56931.0
2018-03-28 15:55:00,112.24,112.28,112.2,112.21,117524.0,79.2329,79.2611,79.2047,79.2117,117524.0
2018-03-29 09:30:00,112.55,112.75,112.54,112.56,19495.0,79.4517,79.5929,79.4447,79.4588,19495.0
2018-03-29 09:35:00,112.64,112.7,112.57,112.58,355729.0,79.5153,79.5576,79.4658,79.4729,355729.0
2018-03-29 09:40:00,112.62,112.62,112.58,112.59,9800.0,79.5011,79.5011,79.4729,79.48,9800.0
2018-03-29 09:45:00,112.59,112.6,112.57,112.58,17643.0,79.48,79.487,79.4658,79.4729,17643.0
2018-03-29 09:50:00,112.58,112.58,112.56,112.58,18346.0,79.4729,79.4729,79.4588,79.4729,18346.0
2018-03-29 09:55:00,112.58,112.61,112.58,112.6,4145.0,79.4729,79.4941,79.4729,79.487,4145.0
2018-03-29 10:00:00,112.61,112.62,112.58,112.62,6840.0,79.4941,79.5011,79.4729,79.5011,6840.0
2018-03-29 10:05:00,112.62,112.62,112.58,112.59,5484.0,79.5011,79.5011,79.4729,79.48,5484.0
2018-03-29 10:10:00,112.58,112.65,112.58,112.65,8111.0,79.4729,79.5223,79.4729,79.5223,8111.0
2018-03-29 10:15:00,112.65,112.65,112.62,112.62,8880.0,79.5223,79.5223,79.5011,79.5011,8880.0
2018-03-29 10:20:00,112.63,112.66,112.62,112.66,11900.0,79.5082,79.5294,79.5011,79.5294,11900.0
2018-03-29 10:25:00,112.66,112.69,112.65,112.67,11038.0,79.5294,79.5506,79.5223,79.5364,11038.0
2018-03-29 10:30:00,112.67,112.67,112.65,112.67,2827.0,79.5364,79.5364,79.5223,79.5364,2827.0
2018-03-29 10:35:00,112.67,112.71,112.66,112.7,9661.0,79.5364,79.5647,79.5294,79.5576,9661.0
2018-03-29 10:40:00,112.7,112.73,112.69,112.73,14143.0,79.5576,79.5788,79.5506,79.5788,14143.0
2018-03-29 10:45:00,112.73,112.75,112.72,112.75,9382.0,79.5788,79.5929,79.5717,79.5929,9382.0
2018-03-29 10:50:00,112.75,112.8,112.74,112.79,21852.0,79.5929,79.6282,79.5859,79.6212,21852.0
2018-03-29 10:55:00,112.79,112.8,112.76,112.78,22283.0,79.6212,79.6282,79.6,79.6141,22283.0
2018-03-29 11:00:00,112.79,112.81,112.78,112.8,11226.0,79.6212,79.6353,79.6141,79.6282,11226.0
2018-03-29 11:05:00,112.8,112.81,112.75,112.79,80071.0,79.6282,79.6353,79.5929,79.6212,80071.0
2018-03-29 11:10:00,112.79,112.79,112.77,112.78,14343.0,79.6212,79.6212,79.607,79.6141,14343.0
2018-03-29 11:15:00,112.79,112.81,112.77,112.77,16125.0,79.6212,79.6353,79.607,79.607,16125.0
2018-03-29 11:20:00,112.77,112.77,112.72,112.73,23013.0,79.607,79.607,79.5717,79.5788,23013.0
2018-03-29 11:25:00,112.73,112.74,112.72,112.73,17367.0,79.5788,79.5859,79.5717,79.5788,17367.0
2018-03-29 11:30:00,112.73,112.74,112.71,112.71,45415.0,79.5788,79.5859,79.5647,79.5647,45415.0
2018-03-29 11:35:00,112.72,112.72,112.71,112.71,14681.0,79.5717,79.5717,79.5647,79.5647,14681.0
2018-03-29 11:40:00,112.72,112.78,112.71,112.78,72748.0,79.5717,79.6141,79.5647,79.6141,72748.0
2018-03-29 11:45:00,112.78,112.78,112.74,112.75,17287.0,79.6141,79.6141,79.5859,79.5929,17287.0
2018-03-29 11:50:00,112.76,112.76,112.74,112.75,6655.0,79.6,79.6,79.5859,79.5929,6655.0
2018-03-29 11:55:00,112.76,112.79,112.75,112.79,4329.0,79.6,79.6212,79.5929,79.6212,4329.0
2018-03-29 12:00:00,112.79,112.8,112.75,112.75,2780.0,79.6212,79.6282,79.5929,79.5929,2780.0
2018-03-29 12:05:00,112.76,112.77,112.74,112.75,72488.0,79.6,79.607,79.5859,79.5929,72488.0
2018-03-29 12:10:00,112.75,112.78,112.75,112.76,9842.0,79.5929,79.6141,79.5929,79.6,9842.0
2018-03-29 12:15:00,112.77,112.83,112.75,112.78,193788.0,79.607,79.6494,79.5929,79.6141,193788.0
2018-03-29 12:20:00,112.77,112.79,112.77,112.79,4604.0,79.607,79.6212,79.607,79.6212,4604.0
2018-03-29 12:25:00,112.79,112.81,112.79,112.81,9280.0,79.6212,79.6353,79.6212,79.6353,9280.0
2018-03-29 12:30:00,112.81,112.81,112.8,112.81,4144.0,79.6353,79.6353,79.6282,79.6353,4144.0
2018-03-29 12:35:00,112.81,112.81,112.8,112.81,16800.0,79.6353,79.6353,79.6282,79.6353,16800.0
2018-03-29 12:40:00,112.81,112.81,112.78,112.81,11596.0,79.6353,79.6353,79.6141,79.6353,11596.0
2018-03-29 12:45:00,112.81,112.83,112.8,112.81,2682.0,79.6353,79.6494,79.6282,79.6353,2682.0
2018-03-29 12:50:00,112.81,112.84,112.8,112.83,9146.0,79.6353,79.6564,79.6282,79.6494,9146.0
2018-03-29 12:55:00,112.82,112.84,112.81,112.82,8129.0,79.6423,79.6564,79.6353,79.6423,8129.0
2018-03-29 13:00:00,112.84,112.85,112.82,112.84,3863.0,79.6564,79.6635,79.6423,79.6564,3863.0
2018-03-29 13:05:00,112.85,112.85,112.83,112.85,2577.0,79.6635,79.6635,79.6494,79.6635,2577.0
2018-03-29 13:10:00,112.85,112.88,112.84,112.87,2467.0,79.6635,79.6847,79.6564,79.6776,2467.0
2018-03-29 13:15:00,112.87,112.88,112.86,112.88,7378.0,79.6776,79.6847,79.6706,79.6847,7378.0
2018-03-29 13:20:00,112.87,112.88,112.87,112.87,3130.0,79.6776,79.6847,79.6776,79.6776,3130.0
2018-03-29 13:25:00,112.87,112.88,112.87,112.87,3291.0,79.6776,79.6847,79.6776,79.6776,3291.0
2018-03-29 13:30:00,112.88,112.88,112.87,112.87,9332.0,79.6847,79.6847,79.6776,79.6776,9332.0
2018-03-29 13:35:00,112.87,112.88,112.87,112.88,1843.0,79.6776,79.6847,79.6776,79.6847,1843.0
2018-03-29 13:40:00,112.88,112.88,112.86,112.87,12350.0,79.6847,79.6847,79.6706,79.6776,12350.0
2018-03-29 13:45:00,112.86,112.86,112.82,112.85,61291.0,79.6706,79.6706,79.6423,79.6635,61291.0
2018-03-29 13:50:00,112.86,112.89,112.85,112.88,21933.0,79.6706,79.6917,79.6635,79.6847,21933.0
2018-03-29 13:55:00,112.88,112.88,112.86,112.87,27654.0,79.6847,79.6847,79.6706,79.6776,27654.0
2018-03-29 14:00:00,112.87,112.87,112.83,112.84,45074.0,79.6776,79.6776,79.6494,79.6564,45074.0
2018-03-29 14:05:00,112.85,112.89,112.85,112.89,9857.0,79.6635,79.6917,79.6635,79.6917,9857.0
2018-03-29 14:10:00,112.89,112.92,112.89,112.9,17127.0,79.6917,79.7129,79.6917,79.6988,17127.0
2018-03-29 14:15:00,112.9,112.9,112.87,112.88,18187.0,79.6988,79.6988,79.6776,79.6847,18187.0
2018-03-29 14:20:00,112.88,112.89,112.8,112.8,48309.0,79.6847,79.6917,79.6282,79.6282,48309.0
2018-03-29 14:25:00,112.8,112.81,112.77,112.81,46470.0,79.6282,79.6353,79.607,79.6353,46470.0
2018-03-29 14:30:00,112.81,112.81,112.78,112.78,25438.0,79.6353,79.6353,79.6141,79.6141,25438.0
2018-03-29 14:35:00,112.79,112.79,112.77,112.77,3518.0,79.6212,79.6212,79.607,79.607,3518.0
2018-03-29 14:40:00,112.78,112.78,112.77,112.78,10823.0,79.6141,79.6141,79.607,79.6141,10823.0
2018-03-29 14:45:00,112.77,112.79,112.77,112.77,7896.0,79.607,79.6212,79.607,79.607,7896.0
2018-03-29 14:50:00,112.78,112.78,112.76,112.78,26300.0,79.6141,79.6141,79.6,79.6141,26300.0
2018-03-29 14:55:00,112.78,112.8,112.77,112.79,10033.0,79.6141,79.6282,79.607,79.6212,10033.0
2018-03-29 15:00:00,112.78,112.8,112.75,112.79,7037.0,79.6141,79.6282,79.5929,79.6212,7037.0
2018-03-29 15:05:00,112.8,112.8,112.77,112.78,4773.0,79.6282,79.6282,79.607,79.6141,4773.0
2018-03-29 15:10:00,112.78,112.79,112.76,112.77,5352.0,79.6141,79.6212,79.6,79.607,5352.0
2018-03-29 15:15:00,112.76,112.78,112.74,112.76,5048.0,79.6,79.6141,79.5859,79.6,5048.0
2018-03-29 15:20:00,112.76,112.78,112.74,112.74,8040.0,79.6,79.6141,79.5859,79.5859,8040.0
2018-03-29 15:25:00,112.74,112.75,112.73,112.73,7853.0,79.5859,79.5929,79.5788,79.5788,7853.0
2018-03-29 15:30:00,112.73,112.78,112.73,112.77,20426.0,79.5788,79.6141,79.5788,79.607,20426.0
2018-03-29 15:35:00,112.77,112.83,112.76,112.82,22136.0,79.607,79.6494,79.6,79.6423,22136.0
2018-03-29 15:40:00,112.82,112.83,112.81,112.82,15007.0,79.6423,79.6494,79.6353,79.6423,15007.0
2018-03-29 15:45:00,112.82,112.86,112.82,112.86,35152.0,79.6423,79.6706,79.6423,79.6706,35152.0
2018-03-29 15:50:00,112.87,112.88,112.83,112.84,46176.0,79.6776,79.6847,79.6494,79.6564,46176.0
2018-03-29 15:55:00,112.84,112.87,112.81,112.82,107284.0,79.6564,79.6776,79.6353,79.6423,107284.0
2018-04-02 09:30:00,112.23,112.27,112.16,112.27,38501.0,79.4897,79.518,79.4401,79.518,38501.0
2018-04-02 09:35:00,112.26,112.28,112.24,112.24,23660.0,79.5109,79.5251,79.4968,79.4968,23660.0
2018-04-02 09:40:00,112.23,112.24,112.2,112.21,17359.0,79.4897,79.4968,79.4684,79.4755,17359.0
2018-04-02 09:45:00,112.2,112.21,112.17,112.17,12563.0,79.4684,79.4755,79.4472,79.4472,12563.0
2018-04-02 09:50:00,112.18,112.18,112.14,112.17,31360.0,79.4543,79.4543,79.4259,79.4472,31360.0
2018-04-02 09:55:00,112.16,112.21,112.16,112.2,12322.0,79.4401,79.4755,79.4401,79.4684,12322.0
2018-04-02 10:00:00,112.21,112.21,112.1,112.12,20935.0,79.4755,79.4755,79.3976,79.4118,20935.0
2018-04-02 10:05:00,112.13,112.16,112.12,112.15,38977.0,79.4188,79.4401,79.4118,79.433,38977.0
2018-04-02 10:10:00,112.16,112.16,112.13,112.15,5684.0,79.4401,79.4401,79.4188,79.433,5684.0
2018-04-02 10:15:00,112.15,112.16,112.13,112.16,27988.0,79.433,79.4401,79.4188,79.4401,27988.0
2018-04-02 10:20:00,112.17,112.21,112.16,112.21,13549.0,79.4472,79.4755,79.4401,79.4755,13549.0
2018-04-02 10:25:00,112.2,112.21,112.17,112.17,15430.0,79.4684,79.4755,79.4472,79.4472,15430.0
2018-04-02 10:30:00,112.16,112.17,112.16,112.17,5273.0,79.4401,79.4472,79.4401,79.4472,5273.0
2018-04-02 10:35:00,112.17,112.19,112.16,112.19,9282.0,79.4472,79.4613,79.4401,79.4613,9282.0
2018-04-02 10:40:00,112.19,112.19,112.16,112.17,6312.0,79.4613,79.4613,79.4401,79.4472,6312.0
2018-04-02 10:45:00,112.16,112.16,112.11,112.12,8750.0,79.4401,79.4401,79.4047,79.4118,8750.0
2018-04-02 10:50:00,112.12,112.13,112.09,112.09,8786.0,79.4118,79.4188,79.3905,79.3905,8786.0
2018-04-02 10:55:00,112.1,112.11,112.05,112.07,13235.0,79.3976,79.4047,79.3622,79.3763,13235.0
2018-04-02 11:00:00,112.08,112.11,112.08,112.08,11972.0,79.3834,79.4047,79.3834,79.3834,11972.0
2018-04-02 11:05:00,112.09,112.1,112.07,112.1,15766.0,79.3905,79.3976,79.3763,79.3976,15766.0
2018-04-02 11:10:00,112.1,112.12,112.1,112.1,10923.0,79.3976,79.4118,79.3976,79.3976,10923.0
2018-04-02 11:15:00,112.09,112.13,112.08,112.12,11402.0,79.3905,79.4188,79.3834,79.4118,11402.0
2018-04-02 11:20:00,112.12,112.12,112.09,112.09,7509.0,79.4118,79.4118,79.3905,79.3905,7509.0
2018-04-02 11:25:00,112.1,112.12,112.08,112.11,34149.0,79.3976,79.4118,79.3834,79.4047,34149.0
2018-04-02 11:30:00,112.12,112.12,112.09,112.09,5124.0,79.4118,79.4118,79.3905,79.3905,5124.0
2018-04-02 11:35:00,112.09,112.1,112.04,112.08,27153.0,79.3905,79.3976,79.3551,79.3834,27153.0
2018-04-02 11:40:00,112.08,112.12,112.07,112.09,17084.0,79.3834,79.4118,79.3763,79.3905,17084.0
2018-04-02 11:45:00,112.09,112.1,112.09,112.1,16674.0,79.3905,79.3976,79.3905,79.3976,16674.0
2018-04-02 11:50:00,112.1,112.11,112.08,112.11,4368.0,79.3976,79.4047,79.3834,79.4047,4368.0
2018-04-02 11:55:00,112.12,112.15,112.11,112.15,21364.0,79.4118,79.433,79.4047,79.433,21364.0
2018-04-02 12:00:00,112.14,112.17,112.14,112.16,15107.0,79.4259,79.4472,79.4259,79.4401,15107.0
2018-04-02 12:05:00,112.15,112.15,112.14,112.14,4812.0,79.433,79.433,79.4259,79.4259,4812.0
2018-04-02 12:10:00,112.15,112.15,112.13,112.13,10389.0,79.433,79.433,79.4188,79.4188,10389.0
2018-04-02 12:15:00,112.14,112.16,112.13,112.16,3848.0,79.4259,79.4401,79.4188,79.4401,3848.0
2018-04-02 12:20:00,112.15,112.15,112.13,112.13,6185.0,79.433,79.433,79.4188,79.4188,6185.0
2018-04-02 12:25:00,112.14,112.17,112.12,112.12,31575.0,79.4259,79.4472,79.4118,79.4118,31575.0
2018-04-02 12:30:00,112.13,112.16,112.13,112.16,3634.0,79.4188,79.4401,79.4188,79.4401,3634.0
2018-04-02 12:35:00,112.15,112.16,112.14,112.14,3995.0,79.433,79.4401,79.4259,79.4259,3995.0
2018-04-02 12:40:00,112.15,112.16,112.14,112.16,5912.0,79.433,79.4401,79.4259,79.4401,5912.0
2018-04-02 12:45:00,112.16,112.16,112.15,112.16,18573.0,79.4401,79.4401,79.433,79.4401,18573.0
2018-04-02 12:50:00,112.16,112.17,112.11,112.12,34193.0,79.4401,79.4472,79.4047,79.4118,34193.0
2018-04-02 12:55:00,112.13,112.14,112.12,112.14,3295.0,79.4188,79.4259,79.4118,79.4259,3295.0
2018-04-02 13:00:00,112.14,112.14,112.13,112.13,4173.0,79.4259,79.4259,79.4188,79.4188,4173.0
2018-04-02 13:05:00,112.14,112.15,112.13,112.15,11873.0,79.4259,79.433,79.4188,79.433,11873.0
2018-04-02 13:10:00,112.15,112.17,112.13,112.14,11820.0,79.433,79.4472,79.4188,79.4259,11820.0
2018-04-02 13:15:00,112.15,112.16,112.14,112.16,2287.0,79.433,79.4401,79.4259,79.4401,2287.0
2018-04-02 13:20:00,112.16,112.17,112.15,112.16,1981.0,79.4401,79.4472,79.433,79.4401,1981.0
2018-04-02 13:25:00,112.16,112.17,112.15,112.16,3913.0,79.4401,79.4472,79.433,79.4401,3913.0
2018-04-02 13:30:00,112.16,112.16,112.12,112.14,35346.0,79.4401,79.4401,79.4118,79.4259,35346.0
2018-04-02 13:35:00,112.15,112.15,112.1,112.11,9063.0,79.433,79.433,79.3976,79.4047,9063.0
2018-04-02 13:40:00,112.12,112.15,112.12,112.14,6424.0,79.4118,79.433,79.4118,79.4259,6424.0
2018-04-02 13:45:00,112.14,112.16,112.13,112.16,9684.0,79.4259,79.4401,79.4188,79.4401,9684.0
2018-04-02 13:50:00,112.15,112.16,112.1,112.14,13608.0,79.433,79.4401,79.3976,79.4259,13608.0
2018-04-02 13:55:00,112.14,112.14,112.13,112.14,5665.0,79.4259,79.4259,79.4188,79.4259,5665.0
2018-04-02 14:00:00,112.15,112.15,112.14,112.15,4043.0,79.433,79.433,79.4259,79.433,4043.0
2018-04-02 14:05:00,112.14,112.15,112.1,112.1,13222.0,79.4259,79.433,79.3976,79.3976,13222.0
2018-04-02 14:10:00,112.11,112.15,112.08,112.14,12559.0,79.4047,79.433,79.3834,79.4259,12559.0
2018-04-02 14:15:00,112.14,112.19,112.13,112.19,13552.0,79.4259,79.4613,79.4188,79.4613,13552.0
2018-04-02 14:20:00,112.18,112.2,112.16,112.19,26030.0,79.4543,79.4684,79.4401,79.4613,26030.0
2018-04-02 14:25:00,112.19,112.2,112.16,112.18,16212.0,79.4613,79.4684,79.4401,79.4543,16212.0
2018-04-02 14:30:00,112.19,112.23,112.18,112.21,26067.0,79.4613,79.4897,79.4543,79.4755,26067.0
2018-04-02 14:35:00,112.2,112.25,112.2,112.25,17240.0,79.4684,79.5038,79.4684,79.5038,17240.0
2018-04-02 14:40:00,112.25,112.25,112.2,112.2,15662.0,79.5038,79.5038,79.4684,79.4684,15662.0
2018-04-02 14:45:00,112.2,112.24,112.19,112.2,20779.0,79.4684,79.4968,79.4613,79.4684,20779.0
2018-04-02 14:50:00,112.21,112.24,112.21,112.23,14273.0,79.4755,79.4968,79.4755,79.4897,14273.0
2018-04-02 14:55:00,112.24,112.24,112.2,112.22,19380.0,79.4968,79.4968,79.4684,79.4826,19380.0
2018-04-02 15:00:00,112.23,112.26,112.2,112.24,37032.0,79.4897,79.5109,79.4684,79.4968,37032.0
2018-04-02 15:05:00,112.23,112.25,112.22,112.24,6192.0,79.4897,79.5038,79.4826,79.4968,6192.0
2018-04-02 15:10:00,112.23,112.27,112.23,112.24,16283.0,79.4897,79.518,79.4897,79.4968,16283.0
2018-04-02 15:15:00,112.24,112.27,112.23,112.27,9457.0,79.4968,79.518,79.4897,79.518,9457.0
2018-04-02 15:20:00,112.26,112.27,112.23,112.25,14612.0,79.5109,79.518,79.4897,79.5038,14612.0
2018-04-02 15:25:00,112.24,112.25,112.21,112.22,19031.0,79.4968,79.5038,79.4755,79.4826,19031.0
2018-04-02 15:30:00,112.25,112.26,112.2,112.23,18439.0,79.5038,79.5109,79.4684,79.4897,18439.0
2018-04-02 15:35:00,112.23,112.26,112.22,112.26,12167.0,79.4897,79.5109,79.4826,79.5109,12167.0
2018-04-02 15:40:00,112.26,112.27,112.23,112.26,20888.0,79.5109,79.518,79.4897,79.5109,20888.0
2018-04-02 15:45:00,112.26,112.28,112.23,112.28,27337.0,79.5109,79.5251,79.4897,79.5251,27337.0
2018-04-02 15:50:00,112.28,112.28,112.23,112.26,26030.0,79.5251,79.5251,79.4897,79.5109,26030.0
2018-04-02 15:55:00,112.26,112.26,112.19,112.23,75673.0,79.5109,79.5109,79.4613,79.4897,75673.0
2018-04-03 09:30:00,112.4,112.4,112.23,112.24,20773.0,79.6101,79.6101,79.4897,79.4968,20773.0
2018-04-03 09:35:00,112.25,112.29,112.24,112.29,7458.0,79.5038,79.5322,79.4968,79.5322,7458.0
2018-04-03 09:40:00,112.3,112.3,112.27,112.28,29269.0,79.5393,79.5393,79.518,79.5251,29269.0
2018-04-03 09:45:00,112.28,112.28,112.26,112.27,40924.0,79.5251,79.5251,79.5109,79.518,40924.0
2018-04-03 09:50:00,112.27,112.28,112.27,112.28,11510.0,79.518,79.5251,79.518,79.5251,11510.0
2018-04-03 09:55:00,112.28,112.28,112.25,112.25,9909.0,79.5251,79.5251,79.5038,79.5038,9909.0
2018-04-03 10:00:00,112.26,112.32,112.22,112.29,54938.0,79.5109,79.5534,79.4826,79.5322,54938.0
2018-04-03 10:05:00,112.3,112.32,112.19,112.24,118725.0,79.5393,79.5534,79.4613,79.4968,118725.0
2018-04-03 10:10:00,112.24,112.26,112.24,112.25,13361.0,79.4968,79.5109,79.4968,79.5038,13361.0
2018-04-03 10:15:00,112.24,112.28,112.24,112.25,111234.0,79.4968,79.5251,79.4968,79.5038,111234.0
2018-04-03 10:20:00,112.25,112.28,112.25,112.28,26868.0,79.5038,79.5251,79.5038,79.5251,26868.0
2018-04-03 10:25:00,112.27,112.29,112.26,112.29,21497.0,79.518,79.5322,79.5109,79.5322,21497.0
2018-04-03 10:30:00,112.29,112.3,112.26,112.29,25369.0,79.5322,79.5393,79.5109,79.5322,25369.0
2018-04-03 10:35:00,112.29,112.3,112.27,112.28,18564.0,79.5322,79.5393,79.518,79.5251,18564.0
2018-04-03 10:40:00,112.28,112.28,112.23,112.25,68794.0,79.5251,79.5251,79.4897,79.5038,68794.0
2018-04-03 10:45:00,112.25,112.28,112.25,112.28,10488.0,79.5038,79.5251,79.5038,79.5251,10488.0
2018-04-03 10:50:00,112.28,112.3,112.27,112.27,20362.0,79.5251,79.5393,79.518,79.518,20362.0
2018-04-03 10:55:00,112.28,112.3,112.27,112.29,12870.0,79.5251,79.5393,79.518,79.5322,12870.0
2018-04-03 11:00:00,112.3,112.33,112.3,112.33,32241.0,79.5393,79.5605,79.5393,79.5605,32241.0
2018-04-03 11:05:00,112.33,112.36,112.33,112.34,28351.0,79.5605,79.5817,79.5605,79.5676,28351.0
2018-04-03 11:10:00,112.34,112.35,112.32,112.34,11023.0,79.5676,79.5747,79.5534,79.5676,11023.0
2018-04-03 11:15:00,112.34,112.35,112.33,112.35,12157.0,79.5676,79.5747,79.5605,79.5747,12157.0
2018-04-03 11:20:00,112.35,112.35,112.34,112.34,20449.0,79.5747,79.5747,79.5676,79.5676,20449.0
2018-04-03 11:25:00,112.35,112.36,112.34,112.36,23309.0,79.5747,79.5817,79.5676,79.5817,23309.0
2018-04-03 11:30:00,112.36,112.37,112.35,112.37,9253.0,79.5817,79.5888,79.5747,79.5888,9253.0
2018-04-03 11:35:00,112.37,112.37,112.3,112.31,33419.0,79.5888,79.5888,79.5393,79.5463,33419.0
2018-04-03 11:40:00,112.3,112.31,112.27,112.27,5226.0,79.5393,79.5463,79.518,79.518,5226.0
2018-04-03 11:45:00,112.28,112.31,112.28,112.3,15897.0,79.5251,79.5463,79.5251,79.5393,15897.0
2018-04-03 11:50:00,112.29,112.29,112.26,112.27,17438.0,79.5322,79.5322,79.5109,79.518,17438.0
2018-04-03 11:55:00,112.27,112.3,112.26,112.28,4165.0,79.518,79.5393,79.5109,79.5251,4165.0
2018-04-03 12:00:00,112.28,112.31,112.28,112.3,16915.0,79.5251,79.5463,79.5251,79.5393,16915.0
2018-04-03 12:05:00,112.3,112.34,112.3,112.33,10147.0,79.5393,79.5676,79.5393,79.5605,10147.0
2018-04-03 12:10:00,112.34,112.34,112.31,112.31,10853.0,79.5676,79.5676,79.5463,79.5463,10853.0
2018-04-03 12:15:00,112.31,112.33,112.29,112.33,10133.0,79.5463,79.5605,79.5322,79.5605,10133.0
2018-04-03 12:20:00,112.31,112.33,112.3,112.3,5207.0,79.5463,79.5605,79.5393,79.5393,5207.0
2018-04-03 12:25:00,112.3,112.33,112.29,112.32,6706.0,79.5393,79.5605,79.5322,79.5534,6706.0
2018-04-03 12:30:00,112.32,112.32,112.29,112.31,10537.0,79.5534,79.5534,79.5322,79.5463,10537.0
2018-04-03 12:35:00,112.32,112.33,112.29,112.29,3541.0,79.5534,79.5605,79.5322,79.5322,3541.0
2018-04-03 12:40:00,112.3,112.34,112.3,112.34,7236.0,79.5393,79.5676,79.5393,79.5676,7236.0
2018-04-03 12:45:00,112.33,112.33,112.3,112.31,3934.0,79.5605,79.5605,79.5393,79.5463,3934.0
2018-04-03 12:50:00,112.31,112.33,112.31,112.31,9853.0,79.5463,79.5605,79.5463,79.5463,9853.0
2018-04-03 12:55:00,112.3,112.32,112.3,112.32,6649.0,79.5393,79.5534,79.5393,79.5534,6649.0
2018-04-03 13:00:00,112.32,112.33,112.28,112.28,4118.0,79.5534,79.5605,79.5251,79.5251,4118.0
2018-04-03 13:05:00,112.29,112.31,112.29,112.31,5080.0,79.5322,79.5463,79.5322,79.5463,5080.0
2018-04-03 13:10:00,112.3,112.33,112.29,112.3,5563.0,79.5393,79.5605,79.5322,79.5393,5563.0
2018-04-03 13:15:00,112.3,112.32,112.29,112.31,5332.0,79.5393,79.5534,79.5322,79.5463,5332.0
2018-04-03 13:20:00,112.32,112.34,112.31,112.31,11295.0,79.5534,79.5676,79.5463,79.5463,11295.0
2018-04-03 13:25:00,112.31,112.33,112.3,112.33,7202.0,79.5463,79.5605,79.5393,79.5605,7202.0
2018-04-03 13:30:00,112.33,112.33,112.31,112.31,5031.0,79.5605,79.5605,79.5463,79.5463,5031.0
2018-04-03 13:35:00,112.32,112.32,112.31,112.31,6430.0,79.5534,79.5534,79.5463,79.5463,6430.0
2018-04-03 13:40:00,112.3,112.33,112.3,112.31,19104.0,79.5393,79.5605,79.5393,79.5463,19104.0
2018-04-03 13:45:00,112.31,112.32,112.29,112.29,6280.0,79.5463,79.5534,79.5322,79.5322,6280.0
2018-04-03 13:50:00,112.29,112.3,112.27,112.3,11460.0,79.5322,79.5393,79.518,79.5393,11460.0
2018-04-03 13:55:00,112.31,112.31,112.29,112.3,5644.0,79.5463,79.5463,79.5322,79.5393,5644.0
2018-04-03 14:00:00,112.31,112.32,112.29,112.31,6826.0,79.5463,79.5534,79.5322,79.5463,6826.0
2018-04-03 14:05:00,112.31,112.32,112.28,112.3,10519.0,79.5463,79.5534,79.5251,79.5393,10519.0
2018-04-03 14:10:00,112.3,112.3,112.28,112.3,3681.0,79.5393,79.5393,79.5251,79.5393,3681.0
2018-04-03 14:15:00,112.3,112.31,112.28,112.28,7200.0,79.5393,79.5463,79.5251,79.5251,7200.0
2018-04-03 14:20:00,112.29,112.32,112.29,112.31,7758.0,79.5322,79.5534,79.5322,79.5463,7758.0
2018-04-03 14:25:00,112.3,112.31,112.28,112.28,8234.0,79.5393,79.5463,79.5251,79.5251,8234.0
2018-04-03 14:30:00,112.29,112.3,112.28,112.29,19351.0,79.5322,79.5393,79.5251,79.5322,19351.0
2018-04-03 14:35:00,112.3,112.31,112.28,112.31,9102.0,79.5393,79.5463,79.5251,79.5463,9102.0
2018-04-03 14:40:00,112.31,112.31,112.29,112.3,5516.0,79.5463,79.5463,79.5322,79.5393,5516.0
2018-04-03 14:45:00,112.3,112.32,112.29,112.32,16044.0,79.5393,79.5534,79.5322,79.5534,16044.0
2018-04-03 14:50:00,112.32,112.33,112.31,112.33,6457.0,79.5534,79.5605,79.5463,79.5605,6457.0
2018-04-03 14:55:00,112.33,112.37,112.32,112.35,5249.0,79.5605,79.5888,79.5534,79.5747,5249.0
2018-04-03 15:00:00,112.34,112.37,112.32,112.34,13418.0,79.5676,79.5888,79.5534,79.5676,13418.0
2018-04-03 15:05:00,112.34,112.36,112.33,112.34,19161.0,79.5676,79.5817,79.5605,79.5676,19161.0
2018-04-03 15:10:00,112.34,112.35,112.31,112.31,7656.0,79.5676,79.5747,79.5463,79.5463,7656.0
2018-04-03 15:15:00,112.31,112.34,112.29,112.31,58984.0,79.5463,79.5676,79.5322,79.5463,58984.0
2018-04-03 15:20:00,112.32,112.32,112.28,112.28,132812.0,79.5534,79.5534,79.5251,79.5251,132812.0
2018-04-03 15:25:00,112.28,112.3,112.26,112.28,39131.0,79.5251,79.5393,79.5109,79.5251,39131.0
2018-04-03 15:30:00,112.28,112.28,112.23,112.25,94731.0,79.5251,79.5251,79.4897,79.5038,94731.0
2018-04-03 15:35:00,112.24,112.25,112.22,112.24,43959.0,79.4968,79.5038,79.4826,79.4968,43959.0
2018-04-03 15:40:00,112.25,112.27,112.23,112.26,50897.0,79.5038,79.518,79.4897,79.5109,50897.0
2018-04-03 15:45:00,112.26,112.26,112.23,112.23,48755.0,79.5109,79.5109,79.4897,79.4897,48755.0
2018-04-03 15:50:00,112.24,112.24,112.21,112.22,90037.0,79.4968,79.4968,79.4755,79.4826,90037.0
2018-04-03 15:55:00,112.23,112.28,112.22,112.28,135498.0,79.4897,79.5251,79.4826,79.5251,135498.0
2018-04-04 09:30:00,112.21,112.35,112.2,112.23,17468.0,79.4755,79.5747,79.4684,79.4897,17468.0
2018-04-04 09:35:00,112.25,112.26,112.21,112.25,3715.0,79.5038,79.5109,79.4755,79.5038,3715.0
2018-04-04 09:40:00,112.25,112.27,112.24,112.26,7298.0,79.5038,79.518,79.4968,79.5109,7298.0
2018-04-04 09:45:00,112.27,112.27,112.24,112.24,6742.0,79.518,79.518,79.4968,79.4968,6742.0
2018-04-04 09:50:00,112.25,112.26,112.24,112.26,24180.0,79.5038,79.5109,79.4968,79.5109,24180.0
2018-04-04 09:55:00,112.26,112.3,112.25,112.3,5410.0,79.5109,79.5393,79.5038,79.5393,5410.0
2018-04-04 10:00:00,112.3,112.3,112.27,112.29,6289.0,79.5393,79.5393,79.518,79.5322,6289.0
2018-04-04 10:05:00,112.3,112.31,112.26,112.31,13125.0,79.5393,79.5463,79.5109,79.5463,13125.0
2018-04-04 10:10:00,112.31,112.36,112.31,112.35,33581.0,79.5463,79.5817,79.5463,79.5747,33581.0
2018-04-04 10:15:00,112.34,112.35,112.29,112.31,22376.0,79.5676,79.5747,79.5322,79.5463,22376.0
2018-04-04 10:20:00,112.31,112.32,112.3,112.31,8410.0,79.5463,79.5534,79.5393,79.5463,8410.0
2018-04-04 10:25:00,112.32,112.32,112.3,112.31,11660.0,79.5534,79.5534,79.5393,79.5463,11660.0
2018-04-04 10:30:00,112.31,112.32,112.3,112.31,14257.0,79.5463,79.5534,79.5393,79.5463,14257.0
2018-04-04 10:35:00,112.3,112.3,112.28,112.28,16029.0,79.5393,79.5393,79.5251,79.5251,16029.0
2018-04-04 10:40:00,112.3,112.3,112.27,112.27,7502.0,79.5393,79.5393,79.518,79.518,7502.0
2018-04-04 10:45:00,112.28,112.29,112.25,112.25,38022.0,79.5251,79.5322,79.5038,79.5038,38022.0
2018-04-04 10:50:00,112.26,112.28,112.26,112.28,21810.0,79.5109,79.5251,79.5109,79.5251,21810.0
2018-04-04 10:55:00,112.28,112.34,112.27,112.33,32469.0,79.5251,79.5676,79.518,79.5605,32469.0
2018-04-04 11:00:00,112.34,112.34,112.29,112.34,44928.0,79.5676,79.5676,79.5322,79.5676,44928.0
2018-04-04 11:05:00,112.34,112.34,112.3,112.31,24706.0,79.5676,79.5676,79.5393,79.5463,24706.0
2018-04-04 11:10:00,112.32,112.32,112.27,112.28,9029.0,79.5534,79.5534,79.518,79.5251,9029.0
2018-04-04 11:15:00,112.29,112.3,112.28,112.29,5696.0,79.5322,79.5393,79.5251,79.5322,5696.0
2018-04-04 11:20:00,112.3,112.31,112.28,112.31,8089.0,79.5393,79.5463,79.5251,79.5463,8089.0
2018-04-04 11:25:00,112.3,112.31,112.3,112.31,930.0,79.5393,79.5463,79.5393,79.5463,930.0
2018-04-04 11:30:00,112.31,112.37,112.3,112.34,37278.0,79.5463,79.5888,79.5393,79.5676,37278.0
2018-04-04 11:35:00,112.35,112.36,112.33,112.36,11052.0,79.5747,79.5817,79.5605,79.5817,11052.0
2018-04-04 11:40:00,112.35,112.36,112.33,112.35,9350.0,79.5747,79.5817,79.5605,79.5747,9350.0
2018-04-04 11:45:00,112.35,112.42,112.35,112.38,34451.0,79.5747,79.6242,79.5747,79.5959,34451.0
2018-04-04 11:50:00,112.38,112.4,112.38,112.39,4279.0,79.5959,79.6101,79.5959,79.603,4279.0
2018-04-04 11:55:00,112.39,112.4,112.38,112.39,3438.0,79.603,79.6101,79.5959,79.603,3438.0
2018-04-04 12:00:00,112.38,112.4,112.37,112.4,3109.0,79.5959,79.6101,79.5888,79.6101,3109.0
2018-04-04 12:05:00,112.4,112.41,112.39,112.39,1437.0,79.6101,79.6172,79.603,79.603,1437.0
2018-04-04 12:10:00,112.39,112.42,112.39,112.4,2137.0,79.603,79.6242,79.603,79.6101,2137.0
2018-04-04 12:15:00,112.4,112.41,112.37,112.39,22086.0,79.6101,79.6172,79.5888,79.603,22086.0
2018-04-04 12:20:00,112.38,112.41,112.38,112.41,7102.0,79.5959,79.6172,79.5959,79.6172,7102.0
2018-04-04 12:25:00,112.41,112.41,112.38,112.39,12635.0,79.6172,79.6172,79.5959,79.603,12635.0
2018-04-04 12:30:00,112.39,112.39,112.37,112.38,1596.0,79.603,79.603,79.5888,79.5959,1596.0
2018-04-04 12:35:00,112.38,112.39,112.35,112.36,30153.0,79.5959,79.603,79.5747,79.5817,30153.0
2018-04-04 12:40:00,112.35,112.36,112.34,112.34,13946.0,79.5747,79.5817,79.5676,79.5676,13946.0
2018-04-04 12:45:00,112.35,112.36,112.33,112.33,5303.0,79.5747,79.5817,79.5605,79.5605,5303.0
2018-04-04 12:50:00,112.34,112.34,112.32,112.34,3307.0,79.5676,79.5676,79.5534,79.5676,3307.0
2018-04-04 12:55:00,112.34,112.35,112.33,112.34,3154.0,79.5676,79.5747,79.5605,79.5676,3154.0
2018-04-04 13:00:00,112.34,112.35,112.34,112.35,6741.0,79.5676,79.5747,79.5676,79.5747,6741.0
2018-04-04 13:05:00,112.35,112.36,112.34,112.34,15091.0,79.5747,79.5817,79.5676,79.5676,15091.0
2018-04-04 13:10:00,112.34,112.35,112.31,112.33,6889.0,79.5676,79.5747,79.5463,79.5605,6889.0
2018-04-04 13:15:00,112.33,112.34,112.3,112.3,12536.0,79.5605,79.5676,79.5393,79.5393,12536.0
2018-04-04 13:20:00,112.31,112.31,112.29,112.3,5338.0,79.5463,79.5463,79.5322,79.5393,5338.0
2018-04-04 13:25:00,112.31,112.32,112.3,112.32,3890.0,79.5463,79.5534,79.5393,79.5534,3890.0
2018-04-04 13:30:00,112.31,112.31,112.3,112.3,3079.0,79.5463,79.5463,79.5393,79.5393,3079.0
2018-04-04 13:35:00,112.31,112.33,112.31,112.32,2860.0,79.5463,79.5605,79.5463,79.5534,2860.0
2018-04-04 13:40:00,112.33,112.34,112.31,112.32,15481.0,79.5605,79.5676,79.5463,79.5534,15481.0
2018-04-04 13:45:00,112.31,112.31,112.3,112.31,11841.0,79.5463,79.5463,79.5393,79.5463,11841.0
2018-04-04 13:50:00,112.32,112.32,112.3,112.31,3001.0,79.5534,79.5534,79.5393,79.5463,3001.0
2018-04-04 13:55:00,112.32,112.32,112.3,112.31,3243.0,79.5534,79.5534,79.5393,79.5463,3243.0
2018-04-04 14:00:00,112.32,112.33,112.3,112.31,4476.0,79.5534,79.5605,79.5393,79.5463,4476.0
2018-04-04 14:05:00,112.31,112.33,112.31,112.33,5906.0,79.5463,79.5605,79.5463,79.5605,5906.0
2018-04-04 14:10:00,112.33,112.35,112.32,112.35,4804.0,79.5605,79.5747,79.5534,79.5747,4804.0
2018-04-04 14:15:00,112.34,112.37,112.34,112.35,84415.0,79.5676,79.5888,79.5676,79.5747,84415.0
2018-04-04 14:20:00,112.36,112.39,112.35,112.39,9446.0,79.5817,79.603,79.5747,79.603,9446.0
2018-04-04 14:25:00,112.39,112.42,112.38,112.41,6361.0,79.603,79.6242,79.5959,79.6172,6361.0
2018-04-04 14:30:00,112.4,112.41,112.36,112.36,9366.0,79.6101,79.6172,79.5817,79.5817,9366.0
2018-04-04 14:35:00,112.37,112.37,112.35,112.36,4014.0,79.5888,79.5888,79.5747,79.5817,4014.0
2018-04-04 14:40:00,112.37,112.4,112.36,112.4,7158.0,79.5888,79.6101,79.5817,79.6101,7158.0
2018-04-04 14:45:00,112.4,112.41,112.39,112.39,3158.0,79.6101,79.6172,79.603,79.603,3158.0
2018-04-04 14:50:00,112.38,112.39,112.37,112.38,2843.0,79.5959,79.603,79.5888,79.5959,2843.0
2018-04-04 14:55:00,112.38,112.4,112.38,112.4,5694.0,79.5959,79.6101,79.5959,79.6101,5694.0
2018-04-04 15:00:00,112.4,112.46,112.39,112.45,16422.0,79.6101,79.6526,79.603,79.6455,16422.0
2018-04-04 15:05:00,112.45,112.49,112.45,112.48,28513.0,79.6455,79.6738,79.6455,79.6667,28513.0
2018-04-04 15:10:00,112.48,112.49,112.45,112.45,18851.0,79.6667,79.6738,79.6455,79.6455,18851.0
2018-04-04 15:15:00,112.45,112.47,112.42,112.46,35377.0,79.6455,79.6597,79.6242,79.6526,35377.0
2018-04-04 15:20:00,112.46,112.5,112.44,112.48,34820.0,79.6526,79.6809,79.6384,79.6667,34820.0
2018-04-04 15:25:00,112.47,112.5,112.47,112.5,23356.0,79.6597,79.6809,79.6597,79.6809,23356.0
2018-04-04 15:30:00,112.5,112.51,112.48,112.5,38717.0,79.6809,79.688,79.6667,79.6809,38717.0
2018-04-04 15:35:00,112.5,112.57,112.49,112.56,70474.0,79.6809,79.7305,79.6738,79.7234,70474.0
2018-04-04 15:40:00,112.55,112.56,112.51,112.51,26886.0,79.7163,79.7234,79.688,79.688,26886.0
2018-04-04 15:45:00,112.52,112.54,112.45,112.46,154963.0,79.6951,79.7092,79.6455,79.6526,154963.0
2018-04-04 15:50:00,112.45,112.49,112.43,112.47,64141.0,79.6455,79.6738,79.6313,79.6597,64141.0
2018-04-04 15:55:00,112.47,112.48,112.44,112.44,101996.0,79.6597,79.6667,79.6384,79.6384,101996.0
2018-04-05 09:30:00,112.58,112.67,112.51,112.55,5243.0,79.7376,79.8013,79.688,79.7163,5243.0
2018-04-05 09:35:00,112.57,112.57,112.55,112.55,16175.0,79.7305,79.7305,79.7163,79.7163,16175.0
2018-04-05 09:40:00,112.55,112.55,112.53,112.54,11605.0,79.7163,79.7163,79.7022,79.7092,11605.0
2018-04-05 09:45:00,112.54,112.56,112.53,112.56,17175.0,79.7092,79.7234,79.7022,79.7234,17175.0
2018-04-05 09:50:00,112.56,112.56,112.55,112.55,6073.0,79.7234,79.7234,79.7163,79.7163,6073.0
2018-04-05 09:55:00,112.56,112.57,112.54,112.55,17653.0,79.7234,79.7305,79.7092,79.7163,17653.0
2018-04-05 10:00:00,112.55,112.55,112.52,112.53,47319.0,79.7163,79.7163,79.6951,79.7022,47319.0
2018-04-05 10:05:00,112.53,112.54,112.5,112.51,35302.0,79.7022,79.7092,79.6809,79.688,35302.0
2018-04-05 10:10:00,112.52,112.53,112.5,112.51,12017.0,79.6951,79.7022,79.6809,79.688,12017.0
2018-04-05 10:15:00,112.52,112.53,112.51,112.53,9088.0,79.6951,79.7022,79.688,79.7022,9088.0
2018-04-05 10:20:00,112.53,112.54,112.51,112.54,9166.0,79.7022,79.7092,79.688,79.7092,9166.0
2018-04-05 10:25:00,112.54,112.54,112.52,112.53,2723.0,79.7092,79.7092,79.6951,79.7022,2723.0
2018-04-05 10:30:00,112.53,112.53,112.52,112.53,9532.0,79.7022,79.7022,79.6951,79.7022,9532.0
2018-04-05 10:35:00,112.53,112.53,112.51,112.52,10414.0,79.7022,79.7022,79.688,79.6951,10414.0
2018-04-05 10:40:00,112.53,112.53,112.51,112.52,17297.0,79.7022,79.7022,79.688,79.6951,17297.0
2018-04-05 10:45:00,112.51,112.52,112.49,112.5,24776.0,79.688,79.6951,79.6738,79.6809,24776.0
2018-04-05 10:50:00,112.49,112.5,112.49,112.49,5549.0,79.6738,79.6809,79.6738,79.6738,5549.0
2018-04-05 10:55:00,112.49,112.5,112.48,112.5,16001.0,79.6738,79.6809,79.6667,79.6809,16001.0
2018-04-05 11:00:00,112.5,112.51,112.49,112.51,7304.0,79.6809,79.688,79.6738,79.688,7304.0
2018-04-05 11:05:00,112.51,112.55,112.5,112.55,19758.0,79.688,79.7163,79.6809,79.7163,19758.0
2018-04-05 11:10:00,112.55,112.55,112.53,112.54,17412.0,79.7163,79.7163,79.7022,79.7092,17412.0
2018-04-05 11:15:00,112.53,112.54,112.52,112.53,15212.0,79.7022,79.7092,79.6951,79.7022,15212.0
2018-04-05 11:20:00,112.53,112.53,112.52,112.52,14079.0,79.7022,79.7022,79.6951,79.6951,14079.0
2018-04-05 11:25:00,112.52,112.53,112.51,112.53,18199.0,79.6951,79.7022,79.688,79.7022,18199.0
2018-04-05 11:30:00,112.52,112.54,112.52,112.54,6031.0,79.6951,79.7092,79.6951,79.7092,6031.0
2018-04-05 11:35:00,112.53,112.56,112.53,112.55,4731.0,79.7022,79.7234,79.7022,79.7163,4731.0
2018-04-05 11:40:00,112.54,112.55,112.54,112.54,4873.0,79.7092,79.7163,79.7092,79.7092,4873.0
2018-04-05 11:45:00,112.54,112.55,112.52,112.55,12961.0,79.7092,79.7163,79.6951,79.7163,12961.0
2018-04-05 11:50:00,112.55,112.55,112.54,112.55,10257.0,79.7163,79.7163,79.7092,79.7163,10257.0
2018-04-05 11:55:00,112.56,112.56,112.55,112.55,10034.0,79.7234,79.7234,79.7163,79.7163,10034.0
2018-04-05 12:00:00,112.55,112.55,112.54,112.54,3452.0,79.7163,79.7163,79.7092,79.7092,3452.0
2018-04-05 12:05:00,112.55,112.55,112.53,112.53,9210.0,79.7163,79.7163,79.7022,79.7022,9210.0
2018-04-05 12:10:00,112.54,112.57,112.53,112.56,8299.0,79.7092,79.7305,79.7022,79.7234,8299.0
2018-04-05 12:15:00,112.57,112.57,112.56,112.57,10051.0,79.7305,79.7305,79.7234,79.7305,10051.0
2018-04-05 12:20:00,112.58,112.58,112.57,112.58,7399.0,79.7376,79.7376,79.7305,79.7376,7399.0
2018-04-05 12:25:00,112.58,112.58,112.57,112.58,6697.0,79.7376,79.7376,79.7305,79.7376,6697.0
2018-04-05 12:30:00,112.58,112.58,112.56,112.57,6578.0,79.7376,79.7376,79.7234,79.7305,6578.0
2018-04-05 12:35:00,112.57,112.58,112.56,112.58,8731.0,79.7305,79.7376,79.7234,79.7376,8731.0
2018-04-05 12:40:00,112.58,112.58,112.57,112.58,2931.0,79.7376,79.7376,79.7305,79.7376,2931.0
2018-04-05 12:45:00,112.57,112.58,112.56,112.57,14541.0,79.7305,79.7376,79.7234,79.7305,14541.0
2018-04-05 12:50:00,112.57,112.57,112.56,112.56,9405.0,79.7305,79.7305,79.7234,79.7234,9405.0
2018-04-05 12:55:00,112.57,112.57,112.52,112.53,20053.0,79.7305,79.7305,79.6951,79.7022,20053.0
2018-04-05 13:00:00,112.52,112.56,112.52,112.55,21570.0,79.6951,79.7234,79.6951,79.7163,21570.0
2018-04-05 13:05:00,112.55,112.6,112.52,112.53,233648.0,79.7163,79.7517,79.6951,79.7022,233648.0
2018-04-05 13:10:00,112.52,112.53,112.5,112.51,18623.0,79.6951,79.7022,79.6809,79.688,18623.0
2018-04-05 13:15:00,112.5,112.5,112.48,112.5,17442.0,79.6809,79.6809,79.6667,79.6809,17442.0
2018-04-05 13:20:00,112.5,112.5,112.46,112.47,14987.0,79.6809,79.6809,79.6526,79.6597,14987.0
2018-04-05 13:25:00,112.47,112.48,112.46,112.47,11091.0,79.6597,79.6667,79.6526,79.6597,11091.0
2018-04-05 13:30:00,112.48,112.48,112.47,112.48,57482.0,79.6667,79.6667,79.6597,79.6667,57482.0
2018-04-05 13:35:00,112.48,112.49,112.47,112.48,23560.0,79.6667,79.6738,79.6597,79.6667,23560.0
2018-04-05 13:40:00,112.48,112.48,112.45,112.45,29667.0,79.6667,79.6667,79.6455,79.6455,29667.0
2018-04-05 13:45:00,112.45,112.49,112.45,112.47,20832.0,79.6455,79.6738,79.6455,79.6597,20832.0
2018-04-05 13:50:00,112.47,112.49,112.46,112.48,12545.0,79.6597,79.6738,79.6526,79.6667,12545.0
2018-04-05 13:55:00,112.48,112.48,112.45,112.47,30404.0,79.6667,79.6667,79.6455,79.6597,30404.0
2018-04-05 14:00:00,112.47,112.49,112.45,112.48,16075.0,79.6597,79.6738,79.6455,79.6667,16075.0
2018-04-05 14:05:00,112.49,112.5,112.48,112.48,19633.0,79.6738,79.6809,79.6667,79.6667,19633.0
2018-04-05 14:10:00,112.48,112.5,112.48,112.49,16776.0,79.6667,79.6809,79.6667,79.6738,16776.0
2018-04-05 14:15:00,112.48,112.49,112.47,112.48,15372.0,79.6667,79.6738,79.6597,79.6667,15372.0
2018-04-05 14:20:00,112.48,112.49,112.45,112.47,31750.0,79.6667,79.6738,79.6455,79.6597,31750.0
2018-04-05 14:25:00,112.46,112.47,112.43,112.44,129096.0,79.6526,79.6597,79.6313,79.6384,129096.0
2018-04-05 14:30:00,112.43,112.43,112.38,112.4,228262.0,79.6313,79.6313,79.5959,79.6101,228262.0
2018-04-05 14:35:00,112.39,112.4,112.36,112.39,197354.0,79.603,79.6101,79.5817,79.603,197354.0
2018-04-05 14:40:00,112.39,112.44,112.38,112.44,14935.0,79.603,79.6384,79.5959,79.6384,14935.0
2018-04-05 14:45:00,112.44,112.47,112.44,112.46,11900.0,79.6384,79.6597,79.6384,79.6526,11900.0
2018-04-05 14:50:00,112.45,112.48,112.45,112.47,15090.0,79.6455,79.6667,79.6455,79.6597,15090.0
2018-04-05 14:55:00,112.47,112.47,112.43,112.44,16437.0,79.6597,79.6597,79.6313,79.6384,16437.0
2018-04-05 15:00:00,112.44,112.45,112.42,112.43,22844.0,79.6384,79.6455,79.6242,79.6313,22844.0
2018-04-05 15:05:00,112.43,112.44,112.41,112.44,23433.0,79.6313,79.6384,79.6172,79.6384,23433.0
2018-04-05 15:10:00,112.44,112.44,112.41,112.42,27463.0,79.6384,79.6384,79.6172,79.6242,27463.0
2018-04-05 15:15:00,112.42,112.42,112.38,112.39,43447.0,79.6242,79.6242,79.5959,79.603,43447.0
2018-04-05 15:20:00,112.39,112.39,112.38,112.39,55803.0,79.603,79.603,79.5959,79.603,55803.0
2018-04-05 15:25:00,112.39,112.4,112.37,112.38,23375.0,79.603,79.6101,79.5888,79.5959,23375.0
2018-04-05 15:30:00,112.39,112.39,112.37,112.38,25696.0,79.603,79.603,79.5888,79.5959,25696.0
2018-04-05 15:35:00,112.39,112.39,112.37,112.38,19870.0,79.603,79.603,79.5888,79.5959,19870.0
2018-04-05 15:40:00,112.37,112.41,112.37,112.4,31025.0,79.5888,79.6172,79.5888,79.6101,31025.0
2018-04-05 15:45:00,112.4,112.42,112.39,112.42,27713.0,79.6101,79.6242,79.603,79.6242,27713.0
2018-04-05 15:50:00,112.42,112.42,112.38,112.4,64362.0,79.6242,79.6242,79.5959,79.6101,64362.0
2018-04-05 15:55:00,112.4,112.4,112.36,112.39,85006.0,79.6101,79.6101,79.5817,79.603,85006.0
2018-04-06 09:30:00,112.76,112.78,112.46,112.73,93593.0,79.8651,79.8792,79.6526,79.8438,93593.0
2018-04-06 09:35:00,112.73,112.73,112.7,112.73,29516.0,79.8438,79.8438,79.8226,79.8438,29516.0
2018-04-06 09:40:00,112.72,112.72,112.7,112.71,28902.0,79.8367,79.8367,79.8226,79.8296,28902.0
2018-04-06 09:45:00,112.71,112.71,112.66,112.69,60077.0,79.8296,79.8296,79.7942,79.8155,60077.0
2018-04-06 09:50:00,112.69,112.69,112.65,112.65,48829.0,79.8155,79.8155,79.7871,79.7871,48829.0
2018-04-06 09:55:00,112.64,112.65,112.61,112.62,58242.0,79.7801,79.7871,79.7588,79.7659,58242.0
2018-04-06 10:00:00,112.62,112.62,112.59,112.59,84416.0,79.7659,79.7659,79.7447,79.7447,84416.0
2018-04-06 10:05:00,112.59,112.6,112.58,112.58,30869.0,79.7447,79.7517,79.7376,79.7376,30869.0
2018-04-06 10:10:00,112.58,112.59,112.56,112.57,45693.0,79.7376,79.7447,79.7234,79.7305,45693.0
2018-04-06 10:15:00,112.57,112.6,112.56,112.6,27658.0,79.7305,79.7517,79.7234,79.7517,27658.0
2018-04-06 10:20:00,112.61,112.61,112.58,112.59,14238.0,79.7588,79.7588,79.7376,79.7447,14238.0
2018-04-06 10:25:00,112.59,112.61,112.59,112.61,25499.0,79.7447,79.7588,79.7447,79.7588,25499.0
2018-04-06 10:30:00,112.62,112.65,112.61,112.64,25899.0,79.7659,79.7871,79.7588,79.7801,25899.0
2018-04-06 10:35:00,112.63,112.65,112.63,112.64,28606.0,79.773,79.7871,79.773,79.7801,28606.0
2018-04-06 10:40:00,112.64,112.65,112.61,112.62,17001.0,79.7801,79.7871,79.7588,79.7659,17001.0
2018-04-06 10:45:00,112.61,112.64,112.6,112.64,21452.0,79.7588,79.7801,79.7517,79.7801,21452.0
2018-04-06 10:50:00,112.64,112.65,112.61,112.63,23743.0,79.7801,79.7871,79.7588,79.773,23743.0
2018-04-06 10:55:00,112.64,112.66,112.63,112.65,63418.0,79.7801,79.7942,79.773,79.7871,63418.0
2018-04-06 11:00:00,112.66,112.66,112.63,112.64,29247.0,79.7942,79.7942,79.773,79.7801,29247.0
2018-04-06 11:05:00,112.63,112.64,112.62,112.62,19383.0,79.773,79.7801,79.7659,79.7659,19383.0
2018-04-06 11:10:00,112.63,112.63,112.62,112.63,14129.0,79.773,79.773,79.7659,79.773,14129.0
2018-04-06 11:15:00,112.62,112.63,112.61,112.63,12070.0,79.7659,79.773,79.7588,79.773,12070.0
2018-04-06 11:20:00,112.63,112.63,112.6,112.61,23841.0,79.773,79.773,79.7517,79.7588,23841.0
2018-04-06 11:25:00,112.61,112.63,112.61,112.62,10891.0,79.7588,79.773,79.7588,79.7659,10891.0
2018-04-06 11:30:00,112.63,112.63,112.61,112.62,13954.0,79.773,79.773,79.7588,79.7659,13954.0
2018-04-06 11:35:00,112.61,112.64,112.6,112.63,18680.0,79.7588,79.7801,79.7517,79.773,18680.0
2018-04-06 11:40:00,112.64,112.65,112.62,112.63,20690.0,79.7801,79.7871,79.7659,79.773,20690.0
2018-04-06 11:45:00,112.63,112.63,112.61,112.62,20495.0,79.773,79.773,79.7588,79.7659,20495.0
2018-04-06 11:50:00,112.62,112.62,112.6,112.61,19451.0,79.7659,79.7659,79.7517,79.7588,19451.0
2018-04-06 11:55:00,112.61,112.64,112.6,112.63,374269.0,79.7588,79.7801,79.7517,79.773,374269.0
2018-04-06 12:00:00,112.63,112.63,112.6,112.61,8105.0,79.773,79.773,79.7517,79.7588,8105.0
2018-04-06 12:05:00,112.62,112.65,112.61,112.63,8107.0,79.7659,79.7871,79.7588,79.773,8107.0
2018-04-06 12:10:00,112.64,112.64,112.61,112.62,3489.0,79.7801,79.7801,79.7588,79.7659,3489.0
2018-04-06 12:15:00,112.62,112.65,112.62,112.62,2813.0,79.7659,79.7871,79.7659,79.7659,2813.0
2018-04-06 12:20:00,112.62,112.65,112.61,112.65,3395.0,79.7659,79.7871,79.7588,79.7871,3395.0
2018-04-06 12:25:00,112.64,112.65,112.61,112.62,12409.0,79.7801,79.7871,79.7588,79.7659,12409.0
2018-04-06 12:30:00,112.61,112.63,112.59,112.59,4520.0,79.7588,79.773,79.7447,79.7447,4520.0
2018-04-06 12:35:00,112.6,112.6,112.58,112.59,10045.0,79.7517,79.7517,79.7376,79.7447,10045.0
2018-04-06 12:40:00,112.59,112.59,112.58,112.58,11079.0,79.7447,79.7447,79.7376,79.7376,11079.0
2018-04-06 12:45:00,112.57,112.59,112.54,112.54,131884.0,79.7305,79.7447,79.7092,79.7092,131884.0
2018-04-06 12:50:00,112.57,112.58,112.56,112.56,61989.0,79.7305,79.7376,79.7234,79.7234,61989.0
2018-04-06 12:55:00,112.56,112.57,112.54,112.54,60617.0,79.7234,79.7305,79.7092,79.7092,60617.0
2018-04-06 13:00:00,112.55,112.55,112.53,112.54,44640.0,79.7163,79.7163,79.7022,79.7092,44640.0
2018-04-06 13:05:00,112.53,112.55,112.53,112.55,15212.0,79.7022,79.7163,79.7022,79.7163,15212.0
2018-04-06 13:10:00,112.54,112.54,112.53,112.54,2986.0,79.7092,79.7092,79.7022,79.7092,2986.0
2018-04-06 13:15:00,112.53,112.57,112.53,112.55,21134.0,79.7022,79.7305,79.7022,79.7163,21134.0
2018-04-06 13:20:00,112.54,112.56,112.53,112.56,12787.0,79.7092,79.7234,79.7022,79.7234,12787.0
2018-04-06 13:25:00,112.56,112.57,112.55,112.56,18278.0,79.7234,79.7305,79.7163,79.7234,18278.0
2018-04-06 13:30:00,112.57,112.57,112.5,112.5,17221.0,79.7305,79.7305,79.6809,79.6809,17221.0
2018-04-06 13:35:00,112.5,112.53,112.5,112.53,20344.0,79.6809,79.7022,79.6809,79.7022,20344.0
2018-04-06 13:40:00,112.52,112.52,112.5,112.52,7244.0,79.6951,79.6951,79.6809,79.6951,7244.0
2018-04-06 13:45:00,112.52,112.53,112.5,112.5,10719.0,79.6951,79.7022,79.6809,79.6809,10719.0
2018-04-06 13:50:00,112.5,112.51,112.49,112.51,24302.0,79.6809,79.688,79.6738,79.688,24302.0
2018-04-06 13:55:00,112.51,112.52,112.49,112.49,11324.0,79.688,79.6951,79.6738,79.6738,11324.0
2018-04-06 14:00:00,112.49,112.5,112.47,112.49,20945.0,79.6738,79.6809,79.6597,79.6738,20945.0
2018-04-06 14:05:00,112.48,112.48,112.46,112.48,12452.0,79.6667,79.6667,79.6526,79.6667,12452.0
2018-04-06 14:10:00,112.48,112.5,112.47,112.48,16358.0,79.6667,79.6809,79.6597,79.6667,16358.0
2018-04-06 14:15:00,112.48,112.49,112.47,112.47,6131.0,79.6667,79.6738,79.6597,79.6597,6131.0
2018-04-06 14:20:00,112.47,112.48,112.45,112.46,20055.0,79.6597,79.6667,79.6455,79.6526,20055.0
2018-04-06 14:25:00,112.45,112.47,112.45,112.45,7877.0,79.6455,79.6597,79.6455,79.6455,7877.0
2018-04-06 14:30:00,112.45,112.46,112.45,112.45,16837.0,79.6455,79.6526,79.6455,79.6455,16837.0
2018-04-06 14:35:00,112.46,112.46,112.44,112.45,13073.0,79.6526,79.6526,79.6384,79.6455,13073.0
2018-04-06 14:40:00,112.44,112.46,112.44,112.45,16813.0,79.6384,79.6526,79.6384,79.6455,16813.0
2018-04-06 14:45:00,112.44,112.45,112.42,112.43,12695.0,79.6384,79.6455,79.6242,79.6313,12695.0
2018-04-06 14:50:00,112.42,112.42,112.41,112.41,9575.0,79.6242,79.6242,79.6172,79.6172,9575.0
2018-04-06 14:55:00,112.41,112.42,112.41,112.42,17861.0,79.6172,79.6242,79.6172,79.6242,17861.0
2018-04-06 15:00:00,112.42,112.46,112.42,112.43,15505.0,79.6242,79.6526,79.6242,79.6313,15505.0
2018-04-06 15:05:00,112.43,112.44,112.42,112.42,17731.0,79.6313,79.6384,79.6242,79.6242,17731.0
2018-04-06 15:10:00,112.43,112.46,112.43,112.46,18309.0,79.6313,79.6526,79.6313,79.6526,18309.0
2018-04-06 15:15:00,112.48,112.48,112.46,112.47,11277.0,79.6667,79.6667,79.6526,79.6597,11277.0
2018-04-06 15:20:00,112.47,112.5,112.46,112.48,19356.0,79.6597,79.6809,79.6526,79.6667,19356.0
2018-04-06 15:25:00,112.48,112.48,112.45,112.45,41069.0,79.6667,79.6667,79.6455,79.6455,41069.0
2018-04-06 15:30:00,112.45,112.48,112.45,112.48,39101.0,79.6455,79.6667,79.6455,79.6667,39101.0
2018-04-06 15:35:00,112.48,112.53,112.47,112.53,47300.0,79.6667,79.7022,79.6597,79.7022,47300.0
2018-04-06 15:40:00,112.53,112.57,112.52,112.56,49731.0,79.7022,79.7305,79.6951,79.7234,49731.0
2018-04-06 15:45:00,112.56,112.56,112.5,112.51,62963.0,79.7234,79.7234,79.6809,79.688,62963.0
2018-04-06 15:50:00,112.51,112.55,112.5,112.53,66869.0,79.688,79.7163,79.6809,79.7022,66869.0
2018-04-06 15:55:00,112.54,112.58,112.51,112.57,103165.0,79.7092,79.7376,79.688,79.7305,103165.0
2018-04-09 09:30:00,112.42,112.46,112.37,112.42,45903.0,79.6242,79.6526,79.5888,79.6242,45903.0
2018-04-09 09:35:00,112.4,112.43,112.4,112.42,72902.0,79.6101,79.6313,79.6101,79.6242,72902.0
2018-04-09 09:40:00,112.43,112.44,112.42,112.43,7700.0,79.6313,79.6384,79.6242,79.6313,7700.0
2018-04-09 09:45:00,112.42,112.44,112.42,112.42,5621.0,79.6242,79.6384,79.6242,79.6242,5621.0
2018-04-09 09:50:00,112.42,112.43,112.41,112.41,9586.0,79.6242,79.6313,79.6172,79.6172,9586.0
2018-04-09 09:55:00,112.41,112.44,112.41,112.43,8339.0,79.6172,79.6384,79.6172,79.6313,8339.0
2018-04-09 10:00:00,112.43,112.44,112.42,112.43,23654.0,79.6313,79.6384,79.6242,79.6313,23654.0
2018-04-09 10:05:00,112.44,112.44,112.41,112.41,21948.0,79.6384,79.6384,79.6172,79.6172,21948.0
2018-04-09 10:10:00,112.41,112.44,112.41,112.42,7079.0,79.6172,79.6384,79.6172,79.6242,7079.0
2018-04-09 10:15:00,112.42,112.47,112.41,112.47,12233.0,79.6242,79.6597,79.6172,79.6597,12233.0
2018-04-09 10:20:00,112.47,112.47,112.43,112.43,21336.0,79.6597,79.6597,79.6313,79.6313,21336.0
2018-04-09 10:25:00,112.43,112.47,112.43,112.47,21253.0,79.6313,79.6597,79.6313,79.6597,21253.0
2018-04-09 10:30:00,112.47,112.48,112.45,112.47,16537.0,79.6597,79.6667,79.6455,79.6597,16537.0
2018-04-09 10:35:00,112.48,112.48,112.43,112.44,13790.0,79.6667,79.6667,79.6313,79.6384,13790.0
2018-04-09 10:40:00,112.44,112.47,112.43,112.46,11333.0,79.6384,79.6597,79.6313,79.6526,11333.0
2018-04-09 10:45:00,112.45,112.46,112.44,112.44,19647.0,79.6455,79.6526,79.6384,79.6384,19647.0
2018-04-09 10:50:00,112.45,112.46,112.44,112.45,2584.0,79.6455,79.6526,79.6384,79.6455,2584.0
2018-04-09 10:55:00,112.44,112.44,112.42,112.43,14853.0,79.6384,79.6384,79.6242,79.6313,14853.0
2018-04-09 11:00:00,112.43,112.44,112.42,112.44,5345.0,79.6313,79.6384,79.6242,79.6384,5345.0
2018-04-09 11:05:00,112.44,112.45,112.44,112.45,1210.0,79.6384,79.6455,79.6384,79.6455,1210.0
2018-04-09 11:10:00,112.45,112.47,112.44,112.46,7215.0,79.6455,79.6597,79.6384,79.6526,7215.0
2018-04-09 11:15:00,112.47,112.48,112.45,112.47,30646.0,79.6597,79.6667,79.6455,79.6597,30646.0
2018-04-09 11:20:00,112.47,112.49,112.47,112.48,9765.0,79.6597,79.6738,79.6597,79.6667,9765.0
2018-04-09 11:25:00,112.48,112.48,112.46,112.47,4344.0,79.6667,79.6667,79.6526,79.6597,4344.0
2018-04-09 11:30:00,112.48,112.5,112.48,112.48,16340.0,79.6667,79.6809,79.6667,79.6667,16340.0
2018-04-09 11:35:00,112.48,112.48,112.45,112.45,18804.0,79.6667,79.6667,79.6455,79.6455,18804.0
2018-04-09 11:40:00,112.46,112.47,112.44,112.45,8455.0,79.6526,79.6597,79.6384,79.6455,8455.0
2018-04-09 11:45:00,112.46,112.48,112.46,112.46,9029.0,79.6526,79.6667,79.6526,79.6526,9029.0
2018-04-09 11:50:00,112.47,112.48,112.46,112.46,15462.0,79.6597,79.6667,79.6526,79.6526,15462.0
2018-04-09 11:55:00,112.46,112.47,112.44,112.45,5023.0,79.6526,79.6597,79.6384,79.6455,5023.0
2018-04-09 12:00:00,112.46,112.47,112.44,112.44,4893.0,79.6526,79.6597,79.6384,79.6384,4893.0
2018-04-09 12:05:00,112.44,112.46,112.42,112.46,32501.0,79.6384,79.6526,79.6242,79.6526,32501.0
2018-04-09 12:10:00,112.46,112.46,112.44,112.45,9089.0,79.6526,79.6526,79.6384,79.6455,9089.0
2018-04-09 12:15:00,112.45,112.45,112.41,112.41,18974.0,79.6455,79.6455,79.6172,79.6172,18974.0
2018-04-09 12:20:00,112.42,112.43,112.4,112.4,19621.0,79.6242,79.6313,79.6101,79.6101,19621.0
2018-04-09 12:25:00,112.42,112.43,112.41,112.43,400.0,79.6242,79.6313,79.6172,79.6313,400.0
2018-04-09 12:30:00,112.43,112.44,112.42,112.44,2318.0,79.6313,79.6384,79.6242,79.6384,2318.0
2018-04-09 12:35:00,112.44,112.46,112.42,112.43,4445.0,79.6384,79.6526,79.6242,79.6313,4445.0
2018-04-09 12:40:00,112.43,112.44,112.42,112.43,2654.0,79.6313,79.6384,79.6242,79.6313,2654.0
2018-04-09 12:45:00,112.44,112.46,112.43,112.46,3848.0,79.6384,79.6526,79.6313,79.6526,3848.0
2018-04-09 12:50:00,112.46,112.46,112.43,112.43,3044.0,79.6526,79.6526,79.6313,79.6313,3044.0
2018-04-09 12:55:00,112.43,112.43,112.39,112.4,7644.0,79.6313,79.6313,79.603,79.6101,7644.0
2018-04-09 13:00:00,112.41,112.43,112.41,112.42,6490.0,79.6172,79.6313,79.6172,79.6242,6490.0
2018-04-09 13:05:00,112.42,112.43,112.4,112.41,7662.0,79.6242,79.6313,79.6101,79.6172,7662.0
2018-04-09 13:10:00,112.42,112.42,112.39,112.41,37432.0,79.6242,79.6242,79.603,79.6172,37432.0
2018-04-09 13:15:00,112.4,112.42,112.4,112.42,2633.0,79.6101,79.6242,79.6101,79.6242,2633.0
2018-04-09 13:20:00,112.42,112.42,112.39,112.39,7268.0,79.6242,79.6242,79.603,79.603,7268.0
2018-04-09 13:25:00,112.4,112.42,112.4,112.42,2314.0,79.6101,79.6242,79.6101,79.6242,2314.0
2018-04-09 13:30:00,112.41,112.43,112.41,112.42,3000.0,79.6172,79.6313,79.6172,79.6242,3000.0
2018-04-09 13:35:00,112.41,112.41,112.4,112.41,2121.0,79.6172,79.6172,79.6101,79.6172,2121.0
2018-04-09 13:40:00,112.41,112.41,112.39,112.4,14475.0,79.6172,79.6172,79.603,79.6101,14475.0
2018-04-09 13:45:00,112.4,112.41,112.39,112.41,2200.0,79.6101,79.6172,79.603,79.6172,2200.0
2018-04-09 13:50:00,112.41,112.44,112.4,112.42,2350.0,79.6172,79.6384,79.6101,79.6242,2350.0
2018-04-09 13:55:00,112.41,112.41,112.4,112.4,2497.0,79.6172,79.6172,79.6101,79.6101,2497.0
2018-04-09 14:00:00,112.4,112.4,112.38,112.4,14013.0,79.6101,79.6101,79.5959,79.6101,14013.0
2018-04-09 14:05:00,112.39,112.4,112.38,112.39,5343.0,79.603,79.6101,79.5959,79.603,5343.0
2018-04-09 14:10:00,112.38,112.4,112.38,112.39,4871.0,79.5959,79.6101,79.5959,79.603,4871.0
2018-04-09 14:15:00,112.4,112.42,112.39,112.42,6300.0,79.6101,79.6242,79.603,79.6242,6300.0
2018-04-09 14:20:00,112.41,112.43,112.41,112.42,1762.0,79.6172,79.6313,79.6172,79.6242,1762.0
2018-04-09 14:25:00,112.42,112.43,112.41,112.43,6464.0,79.6242,79.6313,79.6172,79.6313,6464.0
2018-04-09 14:30:00,112.43,112.45,112.42,112.43,4046.0,79.6313,79.6455,79.6242,79.6313,4046.0
2018-04-09 14:35:00,112.43,112.43,112.39,112.42,10346.0,79.6313,79.6313,79.603,79.6242,10346.0
2018-04-09 14:40:00,112.42,112.42,112.4,112.41,1277.0,79.6242,79.6242,79.6101,79.6172,1277.0
2018-04-09 14:45:00,112.41,112.47,112.4,112.43,45707.0,79.6172,79.6597,79.6101,79.6313,45707.0
2018-04-09 14:50:00,112.43,112.48,112.43,112.46,15577.0,79.6313,79.6667,79.6313,79.6526,15577.0
2018-04-09 14:55:00,112.46,112.49,112.46,112.48,7934.0,79.6526,79.6738,79.6526,79.6667,7934.0
2018-04-09 15:00:00,112.49,112.5,112.46,112.47,9530.0,79.6738,79.6809,79.6526,79.6597,9530.0
2018-04-09 15:05:00,112.47,112.49,112.46,112.48,8106.0,79.6597,79.6738,79.6526,79.6667,8106.0
2018-04-09 15:10:00,112.48,112.5,112.45,112.45,16697.0,79.6667,79.6809,79.6455,79.6455,16697.0
2018-04-09 15:15:00,112.45,112.46,112.43,112.43,5906.0,79.6455,79.6526,79.6313,79.6313,5906.0
2018-04-09 15:20:00,112.44,112.46,112.43,112.46,16163.0,79.6384,79.6526,79.6313,79.6526,16163.0
2018-04-09 15:25:00,112.45,112.48,112.45,112.47,14585.0,79.6455,79.6667,79.6455,79.6597,14585.0
2018-04-09 15:30:00,112.48,112.5,112.47,112.48,20675.0,79.6667,79.6809,79.6597,79.6667,20675.0
2018-04-09 15:35:00,112.48,112.49,112.47,112.48,21797.0,79.6667,79.6738,79.6597,79.6667,21797.0
2018-04-09 15:40:00,112.48,112.51,112.46,112.51,40766.0,79.6667,79.688,79.6526,79.688,40766.0
2018-04-09 15:45:00,112.5,112.51,112.47,112.48,38119.0,79.6809,79.688,79.6597,79.6667,38119.0
2018-04-09 15:50:00,112.48,112.49,112.46,112.48,49196.0,79.6667,79.6738,79.6526,79.6667,49196.0
2018-04-09 15:55:00,112.48,112.49,112.44,112.46,55325.0,79.6667,79.6738,79.6384,79.6526,55325.0
2018-04-10 09:30:00,112.39,112.46,112.3,112.31,20222.0,79.603,79.6526,79.5393,79.5463,20222.0
2018-04-10 09:35:00,112.31,112.37,112.31,112.33,27530.0,79.5463,79.5888,79.5463,79.5605,27530.0
2018-04-10 09:40:00,112.34,112.34,112.28,112.28,90659.0,79.5676,79.5676,79.5251,79.5251,90659.0
2018-04-10 09:45:00,112.28,112.31,112.26,112.3,29592.0,79.5251,79.5463,79.5109,79.5393,29592.0
2018-04-10 09:50:00,112.3,112.3,112.27,112.27,18933.0,79.5393,79.5393,79.518,79.518,18933.0
2018-04-10 09:55:00,112.27,112.28,112.26,112.27,7492.0,79.518,79.5251,79.5109,79.518,7492.0
2018-04-10 10:00:00,112.27,112.28,112.25,112.25,17652.0,79.518,79.5251,79.5038,79.5038,17652.0
2018-04-10 10:05:00,112.25,112.25,112.21,112.22,29551.0,79.5038,79.5038,79.4755,79.4826,29551.0
2018-04-10 10:10:00,112.22,112.23,112.21,112.23,6768.0,79.4826,79.4897,79.4755,79.4897,6768.0
2018-04-10 10:15:00,112.23,112.23,112.22,112.23,12978.0,79.4897,79.4897,79.4826,79.4897,12978.0
2018-04-10 10:20:00,112.23,112.24,112.21,112.24,22678.0,79.4897,79.4968,79.4755,79.4968,22678.0
2018-04-10 10:25:00,112.24,112.26,112.23,112.25,9635.0,79.4968,79.5109,79.4897,79.5038,9635.0
2018-04-10 10:30:00,112.25,112.25,112.24,112.24,7723.0,79.5038,79.5038,79.4968,79.4968,7723.0
2018-04-10 10:35:00,112.24,112.27,112.24,112.27,9939.0,79.4968,79.518,79.4968,79.518,9939.0
2018-04-10 10:40:00,112.27,112.28,112.25,112.27,17350.0,79.518,79.5251,79.5038,79.518,17350.0
2018-04-10 10:45:00,112.28,112.28,112.25,112.26,17094.0,79.5251,79.5251,79.5038,79.5109,17094.0
2018-04-10 10:50:00,112.26,112.26,112.25,112.26,9568.0,79.5109,79.5109,79.5038,79.5109,9568.0
2018-04-10 10:55:00,112.25,112.26,112.23,112.26,17659.0,79.5038,79.5109,79.4897,79.5109,17659.0
2018-04-10 11:00:00,112.26,112.28,112.25,112.28,4193.0,79.5109,79.5251,79.5038,79.5251,4193.0
2018-04-10 11:05:00,112.27,112.27,112.25,112.25,38551.0,79.518,79.518,79.5038,79.5038,38551.0
2018-04-10 11:10:00,112.25,112.26,112.25,112.25,10114.0,79.5038,79.5109,79.5038,79.5038,10114.0
2018-04-10 11:15:00,112.25,112.26,112.24,112.25,19085.0,79.5038,79.5109,79.4968,79.5038,19085.0
2018-04-10 11:20:00,112.26,112.26,112.25,112.25,3212.0,79.5109,79.5109,79.5038,79.5038,3212.0
2018-04-10 11:25:00,112.26,112.27,112.25,112.26,9531.0,79.5109,79.518,79.5038,79.5109,9531.0
2018-04-10 11:30:00,112.27,112.3,112.26,112.27,8849.0,79.518,79.5393,79.5109,79.518,8849.0
2018-04-10 11:35:00,112.28,112.29,112.26,112.26,4997.0,79.5251,79.5322,79.5109,79.5109,4997.0
2018-04-10 11:40:00,112.26,112.27,112.26,112.26,5900.0,79.5109,79.518,79.5109,79.5109,5900.0
2018-04-10 11:45:00,112.27,112.27,112.26,112.27,10237.0,79.518,79.518,79.5109,79.518,10237.0
2018-04-10 11:50:00,112.26,112.28,112.26,112.27,3700.0,79.5109,79.5251,79.5109,79.518,3700.0
2018-04-10 11:55:00,112.28,112.28,112.27,112.28,658.0,79.5251,79.5251,79.518,79.5251,658.0
2018-04-10 12:00:00,112.27,112.28,112.27,112.28,1657.0,79.518,79.5251,79.518,79.5251,1657.0
2018-04-10 12:05:00,112.27,112.28,112.26,112.26,2522.0,79.518,79.5251,79.5109,79.5109,2522.0
2018-04-10 12:10:00,112.26,112.27,112.26,112.27,6793.0,79.5109,79.518,79.5109,79.518,6793.0
2018-04-10 12:15:00,112.28,112.28,112.27,112.27,5931.0,79.5251,79.5251,79.518,79.518,5931.0
2018-04-10 12:20:00,112.28,112.28,112.27,112.27,907.0,79.5251,79.5251,79.518,79.518,907.0
2018-04-10 12:25:00,112.28,112.28,112.23,112.25,63158.0,79.5251,79.5251,79.4897,79.5038,63158.0
2018-04-10 12:30:00,112.25,112.26,112.23,112.24,18883.0,79.5038,79.5109,79.4897,79.4968,18883.0
2018-04-10 12:35:00,112.24,112.26,112.23,112.24,15940.0,79.4968,79.5109,79.4897,79.4968,15940.0
2018-04-10 12:40:00,112.24,112.25,112.23,112.24,2843.0,79.4968,79.5038,79.4897,79.4968,2843.0
2018-04-10 12:45:00,112.24,112.25,112.23,112.24,9395.0,79.4968,79.5038,79.4897,79.4968,9395.0
2018-04-10 12:50:00,112.23,112.24,112.22,112.23,21077.0,79.4897,79.4968,79.4826,79.4897,21077.0
2018-04-10 12:55:00,112.23,112.24,112.22,112.23,20246.0,79.4897,79.4968,79.4826,79.4897,20246.0
2018-04-10 13:00:00,112.23,112.24,112.21,112.22,14803.0,79.4897,79.4968,79.4755,79.4826,14803.0
2018-04-10 13:05:00,112.23,112.23,112.22,112.22,4696.0,79.4897,79.4897,79.4826,79.4826,4696.0
2018-04-10 13:10:00,112.22,112.23,112.22,112.22,1517.0,79.4826,79.4897,79.4826,79.4826,1517.0
2018-04-10 13:15:00,112.24,112.24,112.23,112.24,1939.0,79.4968,79.4968,79.4897,79.4968,1939.0
2018-04-10 13:20:00,112.25,112.26,112.24,112.26,1701.0,79.5038,79.5109,79.4968,79.5109,1701.0
2018-04-10 13:25:00,112.25,112.27,112.25,112.26,2374.0,79.5038,79.518,79.5038,79.5109,2374.0
2018-04-10 13:30:00,112.27,112.27,112.26,112.26,3431.0,79.518,79.518,79.5109,79.5109,3431.0
2018-04-10 13:35:00,112.26,112.26,112.24,112.24,2907.0,79.5109,79.5109,79.4968,79.4968,2907.0
2018-04-10 13:40:00,112.24,112.26,112.22,112.25,19737.0,79.4968,79.5109,79.4826,79.5038,19737.0
2018-04-10 13:45:00,112.23,112.24,112.23,112.23,6158.0,79.4897,79.4968,79.4897,79.4897,6158.0
2018-04-10 13:50:00,112.23,112.24,112.22,112.22,15793.0,79.4897,79.4968,79.4826,79.4826,15793.0
2018-04-10 13:55:00,112.23,112.24,112.2,112.22,221067.0,79.4897,79.4968,79.4684,79.4826,221067.0
2018-04-10 14:00:00,112.22,112.25,112.22,112.23,12373.0,79.4826,79.5038,79.4826,79.4897,12373.0
2018-04-10 14:05:00,112.23,112.25,112.22,112.24,15499.0,79.4897,79.5038,79.4826,79.4968,15499.0
2018-04-10 14:10:00,112.25,112.26,112.23,112.24,24025.0,79.5038,79.5109,79.4897,79.4968,24025.0
2018-04-10 14:15:00,112.24,112.25,112.23,112.23,19838.0,79.4968,79.5038,79.4897,79.4897,19838.0
2018-04-10 14:20:00,112.23,112.25,112.23,112.24,4841.0,79.4897,79.5038,79.4897,79.4968,4841.0
2018-04-10 14:25:00,112.24,112.26,112.23,112.23,13507.0,79.4968,79.5109,79.4897,79.4897,13507.0
2018-04-10 14:30:00,112.24,112.25,112.22,112.25,17488.0,79.4968,79.5038,79.4826,79.5038,17488.0
2018-04-10 14:35:00,112.25,112.25,112.22,112.23,16745.0,79.5038,79.5038,79.4826,79.4897,16745.0
2018-04-10 14:40:00,112.23,112.25,112.22,112.24,10431.0,79.4897,79.5038,79.4826,79.4968,10431.0
2018-04-10 14:45:00,112.25,112.26,112.23,112.23,9439.0,79.5038,79.5109,79.4897,79.4897,9439.0
2018-04-10 14:50:00,112.23,112.28,112.23,112.28,11308.0,79.4897,79.5251,79.4897,79.5251,11308.0
2018-04-10 14:55:00,112.27,112.29,112.26,112.29,8645.0,79.518,79.5322,79.5109,79.5322,8645.0
2018-04-10 15:00:00,112.28,112.28,112.26,112.26,11956.0,79.5251,79.5251,79.5109,79.5109,11956.0
2018-04-10 15:05:00,112.27,112.3,112.27,112.29,12552.0,79.518,79.5393,79.518,79.5322,12552.0
2018-04-10 15:10:00,112.3,112.3,112.28,112.29,28780.0,79.5393,79.5393,79.5251,79.5322,28780.0
2018-04-10 15:15:00,112.29,112.3,112.27,112.28,37599.0,79.5322,79.5393,79.518,79.5251,37599.0
2018-04-10 15:20:00,112.28,112.29,112.26,112.27,23641.0,79.5251,79.5322,79.5109,79.518,23641.0
2018-04-10 15:25:00,112.27,112.27,112.26,112.27,8937.0,79.518,79.518,79.5109,79.518,8937.0
2018-04-10 15:30:00,112.27,112.28,112.25,112.25,14479.0,79.518,79.5251,79.5038,79.5038,14479.0
2018-04-10 15:35:00,112.25,112.27,112.24,112.25,18523.0,79.5038,79.518,79.4968,79.5038,18523.0
2018-04-10 15:40:00,112.25,112.26,112.24,112.26,40260.0,79.5038,79.5109,79.4968,79.5109,40260.0
2018-04-10 15:45:00,112.26,112.28,112.25,112.27,20296.0,79.5109,79.5251,79.5038,79.518,20296.0
2018-04-10 15:50:00,112.27,112.31,112.27,112.29,46384.0,79.518,79.5463,79.518,79.5322,46384.0
2018-04-10 15:55:00,112.3,112.32,112.26,112.28,92717.0,79.5393,79.5534,79.5109,79.5251,92717.0
2018-04-11 09:30:00,112.15,112.27,112.13,112.22,19702.0,79.433,79.518,79.4188,79.4826,19702.0
2018-04-11 09:35:00,112.2,112.22,112.19,112.21,13427.0,79.4684,79.4826,79.4613,79.4755,13427.0
2018-04-11 09:40:00,112.2,112.22,112.19,112.21,16950.0,79.4684,79.4826,79.4613,79.4755,16950.0
2018-04-11 09:45:00,112.21,112.23,112.2,112.2,14653.0,79.4755,79.4897,79.4684,79.4684,14653.0
2018-04-11 09:50:00,112.2,112.2,112.19,112.2,1137.0,79.4684,79.4684,79.4613,79.4684,1137.0
2018-04-11 09:55:00,112.2,112.2,112.18,112.18,3955.0,79.4684,79.4684,79.4543,79.4543,3955.0
2018-04-11 10:00:00,112.19,112.2,112.18,112.19,10355.0,79.4613,79.4684,79.4543,79.4613,10355.0
2018-04-11 10:05:00,112.19,112.21,112.18,112.2,4149.0,79.4613,79.4755,79.4543,79.4684,4149.0
2018-04-11 10:10:00,112.21,112.21,112.19,112.2,12458.0,79.4755,79.4755,79.4613,79.4684,12458.0
2018-04-11 10:15:00,112.2,112.21,112.19,112.21,956.0,79.4684,79.4755,79.4613,79.4755,956.0
2018-04-11 10:20:00,112.2,112.21,112.17,112.2,17949.0,79.4684,79.4755,79.4472,79.4684,17949.0
2018-04-11 10:25:00,112.2,112.22,112.2,112.21,3390.0,79.4684,79.4826,79.4684,79.4755,3390.0
2018-04-11 10:30:00,112.22,112.24,112.22,112.23,4202.0,79.4826,79.4968,79.4826,79.4897,4202.0
2018-04-11 10:35:00,112.23,112.24,112.23,112.23,1924.0,79.4897,79.4968,79.4897,79.4897,1924.0
2018-04-11 10:40:00,112.23,112.24,112.23,112.24,1954.0,79.4897,79.4968,79.4897,79.4968,1954.0
2018-04-11 10:45:00,112.24,112.25,112.23,112.24,8397.0,79.4968,79.5038,79.4897,79.4968,8397.0
2018-04-11 10:50:00,112.25,112.26,112.23,112.23,19897.0,79.5038,79.5109,79.4897,79.4897,19897.0
2018-04-11 10:55:00,112.24,112.25,112.23,112.25,3557.0,79.4968,79.5038,79.4897,79.5038,3557.0
2018-04-11 11:00:00,112.25,112.27,112.25,112.26,4962.0,79.5038,79.518,79.5038,79.5109,4962.0
2018-04-11 11:05:00,112.27,112.27,112.25,112.27,5446.0,79.518,79.518,79.5038,79.518,5446.0
2018-04-11 11:10:00,112.26,112.27,112.24,112.25,4929.0,79.5109,79.518,79.4968,79.5038,4929.0
2018-04-11 11:15:00,112.25,112.27,112.24,112.27,6440.0,79.5038,79.518,79.4968,79.518,6440.0
2018-04-11 11:20:00,112.26,112.27,112.24,112.26,7238.0,79.5109,79.518,79.4968,79.5109,7238.0
2018-04-11 11:25:00,112.27,112.27,112.24,112.26,2731.0,79.518,79.518,79.4968,79.5109,2731.0
2018-04-11 11:30:00,112.27,112.27,112.26,112.27,925.0,79.518,79.518,79.5109,79.518,925.0
2018-04-11 11:35:00,112.27,112.3,112.26,112.3,8772.0,79.518,79.5393,79.5109,79.5393,8772.0
2018-04-11 11:40:00,112.3,112.3,112.27,112.27,5047.0,79.5393,79.5393,79.518,79.518,5047.0
2018-04-11 11:45:00,112.27,112.3,112.27,112.28,5416.0,79.518,79.5393,79.518,79.5251,5416.0
2018-04-11 11:50:00,112.28,112.3,112.28,112.3,5930.0,79.5251,79.5393,79.5251,79.5393,5930.0
2018-04-11 11:55:00,112.3,112.31,112.28,112.29,1870.0,79.5393,79.5463,79.5251,79.5322,1870.0
2018-04-11 12:00:00,112.29,112.32,112.28,112.3,8890.0,79.5322,79.5534,79.5251,79.5393,8890.0
2018-04-11 12:05:00,112.31,112.33,112.31,112.33,600.0,79.5463,79.5605,79.5463,79.5605,600.0
2018-04-11 12:10:00,112.33,112.34,112.32,112.34,5135.0,79.5605,79.5676,79.5534,79.5676,5135.0
2018-04-11 12:15:00,112.33,112.34,112.3,112.31,1801.0,79.5605,79.5676,79.5393,79.5463,1801.0
2018-04-11 12:20:00,112.3,112.32,112.3,112.32,5849.0,79.5393,79.5534,79.5393,79.5534,5849.0
2018-04-11 12:25:00,112.32,112.33,112.3,112.3,4956.0,79.5534,79.5605,79.5393,79.5393,4956.0
2018-04-11 12:30:00,112.31,112.32,112.29,112.3,6421.0,79.5463,79.5534,79.5322,79.5393,6421.0
2018-04-11 12:35:00,112.3,112.31,112.28,112.28,5235.0,79.5393,79.5463,79.5251,79.5251,5235.0
2018-04-11 12:40:00,112.29,112.3,112.27,112.27,3164.0,79.5322,79.5393,79.518,79.518,3164.0
2018-04-11 12:45:00,112.28,112.29,112.26,112.28,2610.0,79.5251,79.5322,79.5109,79.5251,2610.0
2018-04-11 12:50:00,112.29,112.3,112.28,112.29,3212.0,79.5322,79.5393,79.5251,79.5322,3212.0
2018-04-11 12:55:00,112.28,112.3,112.28,112.29,3485.0,79.5251,79.5393,79.5251,79.5322,3485.0
2018-04-11 13:00:00,112.29,112.29,112.27,112.28,2164.0,79.5322,79.5322,79.518,79.5251,2164.0
2018-04-11 13:05:00,112.28,112.3,112.27,112.27,6974.0,79.5251,79.5393,79.518,79.518,6974.0
2018-04-11 13:10:00,112.27,112.27,112.26,112.27,493.0,79.518,79.518,79.5109,79.518,493.0
2018-04-11 13:15:00,112.27,112.29,112.27,112.29,4500.0,79.518,79.5322,79.518,79.5322,4500.0
2018-04-11 13:20:00,112.3,112.3,112.29,112.29,2199.0,79.5393,79.5393,79.5322,79.5322,2199.0
2018-04-11 13:25:00,112.3,112.32,112.29,112.32,1654.0,79.5393,79.5534,79.5322,79.5534,1654.0
2018-04-11 13:30:00,112.31,112.32,112.29,112.3,5424.0,79.5463,79.5534,79.5322,79.5393,5424.0
2018-04-11 13:35:00,112.3,112.3,112.26,112.27,3502.0,79.5393,79.5393,79.5109,79.518,3502.0
2018-04-11 13:40:00,112.27,112.27,112.25,112.26,11530.0,79.518,79.518,79.5038,79.5109,11530.0
2018-04-11 13:45:00,112.26,112.28,112.25,112.28,7345.0,79.5109,79.5251,79.5038,79.5251,7345.0
2018-04-11 13:50:00,112.28,112.29,112.26,112.27,6344.0,79.5251,79.5322,79.5109,79.518,6344.0
2018-04-11 13:55:00,112.27,112.3,112.26,112.29,1918.0,79.518,79.5393,79.5109,79.5322,1918.0
2018-04-11 14:00:00,112.33,112.35,112.25,112.27,24519.0,79.5605,79.5747,79.5038,79.518,24519.0
2018-04-11 14:05:00,112.28,112.28,112.23,112.26,18709.0,79.5251,79.5251,79.4897,79.5109,18709.0
2018-04-11 14:10:00,112.27,112.27,112.25,112.27,14169.0,79.518,79.518,79.5038,79.518,14169.0
2018-04-11 14:15:00,112.26,112.31,112.26,112.31,20054.0,79.5109,79.5463,79.5109,79.5463,20054.0
2018-04-11 14:20:00,112.31,112.34,112.3,112.33,2732.0,79.5463,79.5676,79.5393,79.5605,2732.0
2018-04-11 14:25:00,112.34,112.34,112.3,112.32,7305.0,79.5676,79.5676,79.5393,79.5534,7305.0
2018-04-11 14:30:00,112.32,112.34,112.31,112.34,13651.0,79.5534,79.5676,79.5463,79.5676,13651.0
2018-04-11 14:35:00,112.34,112.35,112.32,112.33,15029.0,79.5676,79.5747,79.5534,79.5605,15029.0
2018-04-11 14:40:00,112.33,112.34,112.31,112.33,11020.0,79.5605,79.5676,79.5463,79.5605,11020.0
2018-04-11 14:45:00,112.33,112.35,112.32,112.34,16062.0,79.5605,79.5747,79.5534,79.5676,16062.0
2018-04-11 14:50:00,112.35,112.35,112.32,112.34,8297.0,79.5747,79.5747,79.5534,79.5676,8297.0
2018-04-11 14:55:00,112.34,112.34,112.33,112.33,3287.0,79.5676,79.5676,79.5605,79.5605,3287.0
2018-04-11 15:00:00,112.34,112.36,112.33,112.35,10897.0,79.5676,79.5817,79.5605,79.5747,10897.0
2018-04-11 15:05:00,112.36,112.36,112.32,112.33,12611.0,79.5817,79.5817,79.5534,79.5605,12611.0
2018-04-11 15:10:00,112.33,112.34,112.32,112.33,7531.0,79.5605,79.5676,79.5534,79.5605,7531.0
2018-04-11 15:15:00,112.32,112.33,112.3,112.33,15018.0,79.5534,79.5605,79.5393,79.5605,15018.0
2018-04-11 15:20:00,112.33,112.36,112.32,112.36,10556.0,79.5605,79.5817,79.5534,79.5817,10556.0
2018-04-11 15:25:00,112.36,112.36,112.35,112.36,10591.0,79.5817,79.5817,79.5747,79.5817,10591.0
2018-04-11 15:30:00,112.36,112.39,112.35,112.38,17685.0,79.5817,79.603,79.5747,79.5959,17685.0
2018-04-11 15:35:00,112.38,112.39,112.36,112.39,18331.0,79.5959,79.603,79.5817,79.603,18331.0
2018-04-11 15:40:00,112.39,112.39,112.37,112.38,24229.0,79.603,79.603,79.5888,79.5959,24229.0
2018-04-11 15:45:00,112.38,112.38,112.36,112.36,27262.0,79.5959,79.5959,79.5817,79.5817,27262.0
2018-04-11 15:50:00,112.36,112.38,112.35,112.37,36146.0,79.5817,79.5959,79.5747,79.5888,36146.0
2018-04-11 15:55:00,112.37,112.37,112.32,112.34,72781.0,79.5888,79.5888,79.5534,79.5676,72781.0
2018-04-12 09:30:00,112.4,112.48,112.39,112.44,47048.0,79.6101,79.6667,79.603,79.6384,47048.0
2018-04-12 09:35:00,112.45,112.46,112.41,112.42,25727.0,79.6455,79.6526,79.6172,79.6242,25727.0
2018-04-12 09:40:00,112.41,112.43,112.39,112.43,16156.0,79.6172,79.6313,79.603,79.6313,16156.0
2018-04-12 09:45:00,112.44,112.45,112.39,112.4,17560.0,79.6384,79.6455,79.603,79.6101,17560.0
2018-04-12 09:50:00,112.38,112.39,112.37,112.39,9475.0,79.5959,79.603,79.5888,79.603,9475.0
2018-04-12 09:55:00,112.39,112.39,112.38,112.39,6073.0,79.603,79.603,79.5959,79.603,6073.0
2018-04-12 10:00:00,112.4,112.42,112.4,112.42,21761.0,79.6101,79.6242,79.6101,79.6242,21761.0
2018-04-12 10:05:00,112.42,112.44,112.39,112.43,10339.0,79.6242,79.6384,79.603,79.6313,10339.0
2018-04-12 10:10:00,112.44,112.44,112.42,112.43,10136.0,79.6384,79.6384,79.6242,79.6313,10136.0
2018-04-12 10:15:00,112.42,112.44,112.42,112.44,2958.0,79.6242,79.6384,79.6242,79.6384,2958.0
2018-04-12 10:20:00,112.44,112.45,112.43,112.43,8567.0,79.6384,79.6455,79.6313,79.6313,8567.0
2018-04-12 10:25:00,112.43,112.44,112.43,112.43,4035.0,79.6313,79.6384,79.6313,79.6313,4035.0
2018-04-12 10:30:00,112.44,112.44,112.43,112.44,1100.0,79.6384,79.6384,79.6313,79.6384,1100.0
2018-04-12 10:35:00,112.43,112.46,112.43,112.45,4962.0,79.6313,79.6526,79.6313,79.6455,4962.0
2018-04-12 10:40:00,112.45,112.45,112.44,112.44,6705.0,79.6455,79.6455,79.6384,79.6384,6705.0
2018-04-12 10:45:00,112.44,112.45,112.43,112.45,8621.0,79.6384,79.6455,79.6313,79.6455,8621.0
2018-04-12 10:50:00,112.45,112.46,112.45,112.45,1298.0,79.6455,79.6526,79.6455,79.6455,1298.0
2018-04-12 10:55:00,112.45,112.46,112.42,112.42,7670.0,79.6455,79.6526,79.6242,79.6242,7670.0
2018-04-12 11:00:00,112.41,112.44,112.41,112.43,1648.0,79.6172,79.6384,79.6172,79.6313,1648.0
2018-04-12 11:05:00,112.43,112.44,112.43,112.44,1394.0,79.6313,79.6384,79.6313,79.6384,1394.0
2018-04-12 11:10:00,112.43,112.44,112.41,112.44,10803.0,79.6313,79.6384,79.6172,79.6384,10803.0
2018-04-12 11:15:00,112.44,112.44,112.43,112.43,6813.0,79.6384,79.6384,79.6313,79.6313,6813.0
2018-04-12 11:20:00,112.43,112.44,112.4,112.4,16208.0,79.6313,79.6384,79.6101,79.6101,16208.0
2018-04-12 11:25:00,112.4,112.41,112.37,112.37,15296.0,79.6101,79.6172,79.5888,79.5888,15296.0
2018-04-12 11:30:00,112.38,112.38,112.37,112.37,7911.0,79.5959,79.5959,79.5888,79.5888,7911.0
2018-04-12 11:35:00,112.38,112.39,112.38,112.39,10641.0,79.5959,79.603,79.5959,79.603,10641.0
2018-04-12 11:40:00,112.38,112.39,112.37,112.38,3352.0,79.5959,79.603,79.5888,79.5959,3352.0
2018-04-12 11:45:00,112.38,112.38,112.35,112.35,3775.0,79.5959,79.5959,79.5747,79.5747,3775.0
2018-04-12 11:50:00,112.36,112.36,112.35,112.36,922.0,79.5817,79.5817,79.5747,79.5817,922.0
2018-04-12 11:55:00,112.35,112.36,112.33,112.33,9324.0,79.5747,79.5817,79.5605,79.5605,9324.0
2018-04-12 12:00:00,112.34,112.34,112.29,112.29,25154.0,79.5676,79.5676,79.5322,79.5322,25154.0
2018-04-12 12:05:00,112.29,112.3,112.28,112.28,16777.0,79.5322,79.5393,79.5251,79.5251,16777.0
2018-04-12 12:10:00,112.28,112.29,112.28,112.29,2100.0,79.5251,79.5322,79.5251,79.5322,2100.0
2018-04-12 12:15:00,112.29,112.31,112.28,112.31,2453.0,79.5322,79.5463,79.5251,79.5463,2453.0
2018-04-12 12:20:00,112.3,112.31,112.28,112.28,15846.0,79.5393,79.5463,79.5251,79.5251,15846.0
2018-04-12 12:25:00,112.29,112.29,112.28,112.28,2032.0,79.5322,79.5322,79.5251,79.5251,2032.0
2018-04-12 12:30:00,112.29,112.29,112.26,112.26,13684.0,79.5322,79.5322,79.5109,79.5109,13684.0
2018-04-12 12:35:00,112.26,112.27,112.26,112.27,741.0,79.5109,79.518,79.5109,79.518,741.0
2018-04-12 12:40:00,112.27,112.28,112.27,112.28,1789.0,79.518,79.5251,79.518,79.5251,1789.0
2018-04-12 12:45:00,112.28,112.31,112.27,112.3,11433.0,79.5251,79.5463,79.518,79.5393,11433.0
2018-04-12 12:50:00,112.31,112.34,112.3,112.31,6200.0,79.5463,79.5676,79.5393,79.5463,6200.0
2018-04-12 12:55:00,112.31,112.34,112.31,112.32,9312.0,79.5463,79.5676,79.5463,79.5534,9312.0
2018-04-12 13:00:00,112.32,112.34,112.31,112.33,22728.0,79.5534,79.5676,79.5463,79.5605,22728.0
2018-04-12 13:05:00,112.34,112.34,112.31,112.31,41280.0,79.5676,79.5676,79.5463,79.5463,41280.0
2018-04-12 13:10:00,112.31,112.31,112.29,112.3,24393.0,79.5463,79.5463,79.5322,79.5393,24393.0
2018-04-12 13:15:00,112.31,112.31,112.29,112.29,2399.0,79.5463,79.5463,79.5322,79.5322,2399.0
2018-04-12 13:20:00,112.29,112.31,112.29,112.3,2500.0,79.5322,79.5463,79.5322,79.5393,2500.0
2018-04-12 13:25:00,112.3,112.3,112.29,112.29,1100.0,79.5393,79.5393,79.5322,79.5322,1100.0
2018-04-12 13:30:00,112.29,112.3,112.27,112.28,6289.0,79.5322,79.5393,79.518,79.5251,6289.0
2018-04-12 13:35:00,112.29,112.29,112.27,112.27,6170.0,79.5322,79.5322,79.518,79.518,6170.0
2018-04-12 13:40:00,112.27,112.29,112.26,112.29,12807.0,79.518,79.5322,79.5109,79.5322,12807.0
2018-04-12 13:45:00,112.29,112.29,112.27,112.28,3219.0,79.5322,79.5322,79.518,79.5251,3219.0
2018-04-12 13:50:00,112.29,112.32,112.28,112.32,4270.0,79.5322,79.5534,79.5251,79.5534,4270.0
2018-04-12 13:55:00,112.32,112.32,112.28,112.3,5896.0,79.5534,79.5534,79.5251,79.5393,5896.0
2018-04-12 14:00:00,112.3,112.31,112.3,112.31,1164.0,79.5393,79.5463,79.5393,79.5463,1164.0
2018-04-12 14:05:00,112.32,112.32,112.29,112.29,5548.0,79.5534,79.5534,79.5322,79.5322,5548.0
2018-04-12 14:10:00,112.31,112.33,112.3,112.32,6632.0,79.5463,79.5605,79.5393,79.5534,6632.0
2018-04-12 14:15:00,112.34,112.34,112.29,112.29,13466.0,79.5676,79.5676,79.5322,79.5322,13466.0
2018-04-12 14:20:00,112.29,112.31,112.29,112.31,6765.0,79.5322,79.5463,79.5322,79.5463,6765.0
2018-04-12 14:25:00,112.3,112.31,112.3,112.3,12809.0,79.5393,79.5463,79.5393,79.5393,12809.0
2018-04-12 14:30:00,112.29,112.31,112.29,112.3,7805.0,79.5322,79.5463,79.5322,79.5393,7805.0
2018-04-12 14:35:00,112.3,112.31,112.28,112.28,9330.0,79.5393,79.5463,79.5251,79.5251,9330.0
2018-04-12 14:40:00,112.29,112.3,112.28,112.3,2438.0,79.5322,79.5393,79.5251,79.5393,2438.0
2018-04-12 14:45:00,112.31,112.32,112.29,112.3,6054.0,79.5463,79.5534,79.5322,79.5393,6054.0
2018-04-12 14:50:00,112.31,112.31,112.3,112.3,1276.0,79.5463,79.5463,79.5393,79.5393,1276.0
2018-04-12 14:55:00,112.3,112.31,112.3,112.31,2491.0,79.5393,79.5463,79.5393,79.5463,2491.0
2018-04-12 15:00:00,112.31,112.32,112.29,112.32,9731.0,79.5463,79.5534,79.5322,79.5534,9731.0
2018-04-12 15:05:00,112.31,112.32,112.3,112.31,11452.0,79.5463,79.5534,79.5393,79.5463,11452.0
2018-04-12 15:10:00,112.31,112.33,112.3,112.32,18709.0,79.5463,79.5605,79.5393,79.5534,18709.0
2018-04-12 15:15:00,112.31,112.34,112.29,112.34,14397.0,79.5463,79.5676,79.5322,79.5676,14397.0
2018-04-12 15:20:00,112.34,112.37,112.33,112.36,10730.0,79.5676,79.5888,79.5605,79.5817,10730.0
2018-04-12 15:25:00,112.35,112.39,112.35,112.39,18383.0,79.5747,79.603,79.5747,79.603,18383.0
2018-04-12 15:30:00,112.39,112.39,112.35,112.37,14442.0,79.603,79.603,79.5747,79.5888,14442.0
2018-04-12 15:35:00,112.37,112.39,112.37,112.39,19629.0,79.5888,79.603,79.5888,79.603,19629.0
2018-04-12 15:40:00,112.39,112.39,112.38,112.39,13114.0,79.603,79.603,79.5959,79.603,13114.0
2018-04-12 15:45:00,112.39,112.39,112.34,112.38,26879.0,79.603,79.603,79.5676,79.5959,26879.0
2018-04-12 15:50:00,112.38,112.4,112.37,112.39,34382.0,79.5959,79.6101,79.5888,79.603,34382.0
2018-04-12 15:55:00,112.39,112.39,112.32,112.33,39805.0,79.603,79.603,79.5534,79.5605,39805.0
2018-04-13 09:30:00,112.32,112.43,112.26,112.35,28643.0,79.5534,79.6313,79.5109,79.5747,28643.0
2018-04-13 09:35:00,112.35,112.38,112.34,112.34,6850.0,79.5747,79.5959,79.5676,79.5676,6850.0
2018-04-13 09:40:00,112.34,112.35,112.33,112.34,4966.0,79.5676,79.5747,79.5605,79.5676,4966.0
2018-04-13 09:45:00,112.34,112.35,112.32,112.33,12702.0,79.5676,79.5747,79.5534,79.5605,12702.0
2018-04-13 09:50:00,112.34,112.35,112.33,112.33,5940.0,79.5676,79.5747,79.5605,79.5605,5940.0
2018-04-13 09:55:00,112.33,112.33,112.31,112.32,8419.0,79.5605,79.5605,79.5463,79.5534,8419.0
2018-04-13 10:00:00,112.32,112.34,112.31,112.33,5233.0,79.5534,79.5676,79.5463,79.5605,5233.0
2018-04-13 10:05:00,112.34,112.34,112.33,112.34,2790.0,79.5676,79.5676,79.5605,79.5676,2790.0
2018-04-13 10:10:00,112.34,112.34,112.31,112.31,6182.0,79.5676,79.5676,79.5463,79.5463,6182.0
2018-04-13 10:15:00,112.32,112.32,112.31,112.31,5574.0,79.5534,79.5534,79.5463,79.5463,5574.0
2018-04-13 10:20:00,112.32,112.32,112.3,112.31,6995.0,79.5534,79.5534,79.5393,79.5463,6995.0
2018-04-13 10:25:00,112.3,112.3,112.28,112.29,20399.0,79.5393,79.5393,79.5251,79.5322,20399.0
2018-04-13 10:30:00,112.29,112.32,112.28,112.29,8745.0,79.5322,79.5534,79.5251,79.5322,8745.0
2018-04-13 10:35:00,112.28,112.3,112.27,112.29,9312.0,79.5251,79.5393,79.518,79.5322,9312.0
2018-04-13 10:40:00,112.29,112.3,112.29,112.3,4512.0,79.5322,79.5393,79.5322,79.5393,4512.0
2018-04-13 10:45:00,112.31,112.32,112.3,112.31,2111.0,79.5463,79.5534,79.5393,79.5463,2111.0
2018-04-13 10:50:00,112.31,112.33,112.31,112.33,2630.0,79.5463,79.5605,79.5463,79.5605,2630.0
2018-04-13 10:55:00,112.33,112.34,112.31,112.31,9442.0,79.5605,79.5676,79.5463,79.5463,9442.0
2018-04-13 11:00:00,112.32,112.32,112.3,112.31,4625.0,79.5534,79.5534,79.5393,79.5463,4625.0
2018-04-13 11:05:00,112.32,112.32,112.3,112.31,11302.0,79.5534,79.5534,79.5393,79.5463,11302.0
2018-04-13 11:10:00,112.31,112.32,112.3,112.31,4584.0,79.5463,79.5534,79.5393,79.5463,4584.0
2018-04-13 11:15:00,112.3,112.32,112.3,112.3,2861.0,79.5393,79.5534,79.5393,79.5393,2861.0
2018-04-13 11:20:00,112.31,112.32,112.3,112.32,7144.0,79.5463,79.5534,79.5393,79.5534,7144.0
2018-04-13 11:25:00,112.31,112.33,112.31,112.32,6748.0,79.5463,79.5605,79.5463,79.5534,6748.0
2018-04-13 11:30:00,112.32,112.33,112.3,112.32,5731.0,79.5534,79.5605,79.5393,79.5534,5731.0
2018-04-13 11:35:00,112.32,112.33,112.31,112.33,5822.0,79.5534,79.5605,79.5463,79.5605,5822.0
2018-04-13 11:40:00,112.32,112.33,112.32,112.32,48438.0,79.5534,79.5605,79.5534,79.5534,48438.0
2018-04-13 11:45:00,112.32,112.33,112.32,112.33,1425.0,79.5534,79.5605,79.5534,79.5605,1425.0
2018-04-13 11:50:00,112.33,112.33,112.32,112.33,44729.0,79.5605,79.5605,79.5534,79.5605,44729.0
2018-04-13 11:55:00,112.32,112.33,112.32,112.33,27141.0,79.5534,79.5605,79.5534,79.5605,27141.0
2018-04-13 12:00:00,112.33,112.33,112.31,112.31,5573.0,79.5605,79.5605,79.5463,79.5463,5573.0
2018-04-13 12:05:00,112.31,112.32,112.31,112.31,9073.0,79.5463,79.5534,79.5463,79.5463,9073.0
2018-04-13 12:10:00,112.3,112.31,112.27,112.28,33885.0,79.5393,79.5463,79.518,79.5251,33885.0
2018-04-13 12:15:00,112.29,112.3,112.29,112.3,3634.0,79.5322,79.5393,79.5322,79.5393,3634.0
2018-04-13 12:20:00,112.3,112.32,112.29,112.31,8880.0,79.5393,79.5534,79.5322,79.5463,8880.0
2018-04-13 12:25:00,112.31,112.34,112.3,112.33,7613.0,79.5463,79.5676,79.5393,79.5605,7613.0
2018-04-13 12:30:00,112.32,112.36,112.32,112.36,7100.0,79.5534,79.5817,79.5534,79.5817,7100.0
2018-04-13 12:35:00,112.35,112.35,112.32,112.32,7635.0,79.5747,79.5747,79.5534,79.5534,7635.0
2018-04-13 12:40:00,112.32,112.33,112.31,112.33,11798.0,79.5534,79.5605,79.5463,79.5605,11798.0
2018-04-13 12:45:00,112.32,112.34,112.32,112.34,3009.0,79.5534,79.5676,79.5534,79.5676,3009.0
2018-04-13 12:50:00,112.34,112.35,112.33,112.34,6762.0,79.5676,79.5747,79.5605,79.5676,6762.0
2018-04-13 12:55:00,112.34,112.35,112.33,112.34,2752.0,79.5676,79.5747,79.5605,79.5676,2752.0
2018-04-13 13:00:00,112.34,112.35,112.33,112.34,8856.0,79.5676,79.5747,79.5605,79.5676,8856.0
2018-04-13 13:05:00,112.34,112.36,112.34,112.36,5107.0,79.5676,79.5817,79.5676,79.5817,5107.0
2018-04-13 13:10:00,112.36,112.38,112.35,112.37,10062.0,79.5817,79.5959,79.5747,79.5888,10062.0
2018-04-13 13:15:00,112.37,112.38,112.34,112.34,15570.0,79.5888,79.5959,79.5676,79.5676,15570.0
2018-04-13 13:20:00,112.35,112.37,112.35,112.37,809.0,79.5747,79.5888,79.5747,79.5888,809.0
2018-04-13 13:25:00,112.37,112.38,112.37,112.37,1340.0,79.5888,79.5959,79.5888,79.5888,1340.0
2018-04-13 13:30:00,112.37,112.38,112.36,112.38,11116.0,79.5888,79.5959,79.5817,79.5959,11116.0
2018-04-13 13:35:00,112.38,112.38,112.36,112.37,8847.0,79.5959,79.5959,79.5817,79.5888,8847.0
2018-04-13 13:40:00,112.38,112.38,112.37,112.37,2584.0,79.5959,79.5959,79.5888,79.5888,2584.0
2018-04-13 13:45:00,112.37,112.38,112.36,112.38,8653.0,79.5888,79.5959,79.5817,79.5959,8653.0
2018-04-13 13:50:00,112.38,112.38,112.36,112.37,2764.0,79.5959,79.5959,79.5817,79.5888,2764.0
2018-04-13 13:55:00,112.38,112.38,112.37,112.37,12090.0,79.5959,79.5959,79.5888,79.5888,12090.0
2018-04-13 14:00:00,112.38,112.38,112.36,112.37,70601.0,79.5959,79.5959,79.5817,79.5888,70601.0
2018-04-13 14:05:00,112.37,112.38,112.36,112.37,17366.0,79.5888,79.5959,79.5817,79.5888,17366.0
2018-04-13 14:10:00,112.37,112.38,112.37,112.38,6165.0,79.5888,79.5959,79.5888,79.5959,6165.0
2018-04-13 14:15:00,112.38,112.38,112.36,112.38,19427.0,79.5959,79.5959,79.5817,79.5959,19427.0
2018-04-13 14:20:00,112.37,112.38,112.36,112.38,20232.0,79.5888,79.5959,79.5817,79.5959,20232.0
2018-04-13 14:25:00,112.38,112.38,112.37,112.37,6493.0,79.5959,79.5959,79.5888,79.5888,6493.0
2018-04-13 14:30:00,112.38,112.38,112.36,112.38,21776.0,79.5959,79.5959,79.5817,79.5959,21776.0
2018-04-13 14:35:00,112.37,112.38,112.37,112.38,400.0,79.5888,79.5959,79.5888,79.5959,400.0
2018-04-13 14:40:00,112.38,112.38,112.37,112.38,9056.0,79.5959,79.5959,79.5888,79.5959,9056.0
2018-04-13 14:45:00,112.38,112.38,112.36,112.37,23376.0,79.5959,79.5959,79.5817,79.5888,23376.0
2018-04-13 14:50:00,112.37,112.38,112.35,112.36,28308.0,79.5888,79.5959,79.5747,79.5817,28308.0
2018-04-13 14:55:00,112.35,112.35,112.32,112.34,28137.0,79.5747,79.5747,79.5534,79.5676,28137.0
2018-04-13 15:00:00,112.34,112.36,112.34,112.36,5602.0,79.5676,79.5817,79.5676,79.5817,5602.0
2018-04-13 15:05:00,112.36,112.36,112.34,112.36,10551.0,79.5817,79.5817,79.5676,79.5817,10551.0
2018-04-13 15:10:00,112.36,112.36,112.35,112.36,8094.0,79.5817,79.5817,79.5747,79.5817,8094.0
2018-04-13 15:15:00,112.36,112.36,112.34,112.36,15681.0,79.5817,79.5817,79.5676,79.5817,15681.0
2018-04-13 15:20:00,112.36,112.36,112.35,112.36,7117.0,79.5817,79.5817,79.5747,79.5817,7117.0
2018-04-13 15:25:00,112.36,112.36,112.34,112.35,20156.0,79.5817,79.5817,79.5676,79.5747,20156.0
2018-04-13 15:30:00,112.35,112.36,112.34,112.36,24657.0,79.5747,79.5817,79.5676,79.5817,24657.0
2018-04-13 15:35:00,112.36,112.42,112.35,112.42,26257.0,79.5817,79.6242,79.5747,79.6242,26257.0
2018-04-13 15:40:00,112.42,112.47,112.42,112.46,29796.0,79.6242,79.6597,79.6242,79.6526,29796.0
2018-04-13 15:45:00,112.47,112.49,112.45,112.47,29090.0,79.6597,79.6738,79.6455,79.6597,29090.0
2018-04-13 15:50:00,112.47,112.48,112.45,112.45,30315.0,79.6597,79.6667,79.6455,79.6455,30315.0
2018-04-13 15:55:00,112.45,112.45,112.38,112.43,69599.0,79.6455,79.6455,79.5959,79.6313,69599.0
2018-04-16 09:30:00,112.26,112.26,112.21,112.21,12931.0,79.5109,79.5109,79.4755,79.4755,12931.0
2018-04-16 09:35:00,112.21,112.21,112.16,112.18,11576.0,79.4755,79.4755,79.4401,79.4543,11576.0
2018-04-16 09:40:00,112.18,112.19,112.15,112.18,12279.0,79.4543,79.4613,79.433,79.4543,12279.0
2018-04-16 09:45:00,112.18,112.19,112.17,112.17,14409.0,79.4543,79.4613,79.4472,79.4472,14409.0
2018-04-16 09:50:00,112.18,112.19,112.17,112.19,17933.0,79.4543,79.4613,79.4472,79.4613,17933.0
2018-04-16 09:55:00,112.19,112.19,112.17,112.18,19400.0,79.4613,79.4613,79.4472,79.4543,19400.0
2018-04-16 10:00:00,112.18,112.2,112.18,112.2,28853.0,79.4543,79.4684,79.4543,79.4684,28853.0
2018-04-16 10:05:00,112.2,112.2,112.16,112.17,54063.0,79.4684,79.4684,79.4401,79.4472,54063.0
2018-04-16 10:10:00,112.17,112.17,112.16,112.16,23268.0,79.4472,79.4472,79.4401,79.4401,23268.0
2018-04-16 10:15:00,112.17,112.18,112.16,112.16,15701.0,79.4472,79.4543,79.4401,79.4401,15701.0
2018-04-16 10:20:00,112.16,112.16,112.14,112.16,7597.0,79.4401,79.4401,79.4259,79.4401,7597.0
2018-04-16 10:25:00,112.15,112.15,112.14,112.15,9459.0,79.433,79.433,79.4259,79.433,9459.0
2018-04-16 10:30:00,112.15,112.16,112.14,112.15,10465.0,79.433,79.4401,79.4259,79.433,10465.0
2018-04-16 10:35:00,112.14,112.15,112.13,112.13,5605.0,79.4259,79.433,79.4188,79.4188,5605.0
2018-04-16 10:40:00,112.13,112.14,112.12,112.12,19975.0,79.4188,79.4259,79.4118,79.4118,19975.0
2018-04-16 10:45:00,112.12,112.12,112.11,112.12,6327.0,79.4118,79.4118,79.4047,79.4118,6327.0
2018-04-16 10:50:00,112.12,112.12,112.11,112.12,688.0,79.4118,79.4118,79.4047,79.4118,688.0
2018-04-16 10:55:00,112.13,112.14,112.11,112.12,4468.0,79.4188,79.4259,79.4047,79.4118,4468.0
2018-04-16 11:00:00,112.12,112.12,112.09,112.09,7799.0,79.4118,79.4118,79.3905,79.3905,7799.0
2018-04-16 11:05:00,112.1,112.11,112.09,112.1,2811.0,79.3976,79.4047,79.3905,79.3976,2811.0
2018-04-16 11:10:00,112.09,112.1,112.06,112.07,111996.0,79.3905,79.3976,79.3693,79.3763,111996.0
2018-04-16 11:15:00,112.06,112.07,112.06,112.06,6064.0,79.3693,79.3763,79.3693,79.3693,6064.0
2018-04-16 11:20:00,112.06,112.07,112.05,112.06,4898.0,79.3693,79.3763,79.3622,79.3693,4898.0
2018-04-16 11:25:00,112.05,112.06,112.05,112.06,2919.0,79.3622,79.3693,79.3622,79.3693,2919.0
2018-04-16 11:30:00,112.06,112.06,112.05,112.05,2682.0,79.3693,79.3693,79.3622,79.3622,2682.0
2018-04-16 11:35:00,112.05,112.06,112.05,112.06,2555.0,79.3622,79.3693,79.3622,79.3693,2555.0
2018-04-16 11:40:00,112.06,112.08,112.05,112.07,22410.0,79.3693,79.3834,79.3622,79.3763,22410.0
2018-04-16 11:45:00,112.08,112.09,112.07,112.09,22900.0,79.3834,79.3905,79.3763,79.3905,22900.0
2018-04-16 11:50:00,112.09,112.1,112.08,112.09,23736.0,79.3905,79.3976,79.3834,79.3905,23736.0
2018-04-16 11:55:00,112.09,112.1,112.08,112.09,4909.0,79.3905,79.3976,79.3834,79.3905,4909.0
2018-04-16 12:00:00,112.09,112.1,112.07,112.09,16664.0,79.3905,79.3976,79.3763,79.3905,16664.0
2018-04-16 12:05:00,112.09,112.1,112.08,112.09,35621.0,79.3905,79.3976,79.3834,79.3905,35621.0
2018-04-16 12:10:00,112.1,112.1,112.09,112.1,4096.0,79.3976,79.3976,79.3905,79.3976,4096.0
2018-04-16 12:15:00,112.1,112.13,112.1,112.11,3373.0,79.3976,79.4188,79.3976,79.4047,3373.0
2018-04-16 12:20:00,112.12,112.13,112.12,112.13,3207.0,79.4118,79.4188,79.4118,79.4188,3207.0
2018-04-16 12:25:00,112.12,112.13,112.12,112.13,4044.0,79.4118,79.4188,79.4118,79.4188,4044.0
2018-04-16 12:30:00,112.14,112.14,112.1,112.12,4600.0,79.4259,79.4259,79.3976,79.4118,4600.0
2018-04-16 12:35:00,112.13,112.14,112.12,112.12,5472.0,79.4188,79.4259,79.4118,79.4118,5472.0
2018-04-16 12:40:00,112.13,112.14,112.13,112.13,1466.0,79.4188,79.4259,79.4188,79.4188,1466.0
2018-04-16 12:45:00,112.14,112.17,112.14,112.15,8453.0,79.4259,79.4472,79.4259,79.433,8453.0
2018-04-16 12:50:00,112.15,112.16,112.12,112.13,7643.0,79.433,79.4401,79.4118,79.4188,7643.0
2018-04-16 12:55:00,112.13,112.13,112.12,112.12,51473.0,79.4188,79.4188,79.4118,79.4118,51473.0
2018-04-16 13:00:00,112.12,112.13,112.12,112.13,1915.0,79.4118,79.4188,79.4118,79.4188,1915.0
2018-04-16 13:05:00,112.13,112.13,112.12,112.13,2437.0,79.4188,79.4188,79.4118,79.4188,2437.0
2018-04-16 13:10:00,112.15,112.16,112.15,112.15,1334.0,79.433,79.4401,79.433,79.433,1334.0
2018-04-16 13:15:00,112.16,112.16,112.15,112.15,356.0,79.4401,79.4401,79.433,79.433,356.0
2018-04-16 13:20:00,112.15,112.16,112.15,112.15,245.0,79.433,79.4401,79.433,79.433,245.0
2018-04-16 13:25:00,112.15,112.15,112.15,112.15,0.0,79.433,79.433,79.433,79.433,0.0
2018-04-16 13:30:00,112.16,112.16,112.14,112.14,1562.0,79.4401,79.4401,79.4259,79.4259,1562.0
2018-04-16 13:35:00,112.16,112.16,112.15,112.16,1001.0,79.4401,79.4401,79.433,79.4401,1001.0
2018-04-16 13:40:00,112.16,112.17,112.15,112.16,53081.0,79.4401,79.4472,79.433,79.4401,53081.0
2018-04-16 13:45:00,112.16,112.16,112.13,112.14,7556.0,79.4401,79.4401,79.4188,79.4259,7556.0
2018-04-16 13:50:00,112.13,112.14,112.12,112.13,545.0,79.4188,79.4259,79.4118,79.4188,545.0
2018-04-16 13:55:00,112.13,112.14,112.13,112.13,4553.0,79.4188,79.4259,79.4188,79.4188,4553.0
2018-04-16 14:00:00,112.13,112.14,112.12,112.13,5006.0,79.4188,79.4259,79.4118,79.4188,5006.0
2018-04-16 14:05:00,112.13,112.14,112.12,112.12,11312.0,79.4188,79.4259,79.4118,79.4118,11312.0
2018-04-16 14:10:00,112.13,112.13,112.12,112.12,5504.0,79.4188,79.4188,79.4118,79.4118,5504.0
2018-04-16 14:15:00,112.13,112.13,112.12,112.12,6907.0,79.4188,79.4188,79.4118,79.4118,6907.0
2018-04-16 14:20:00,112.13,112.16,112.12,112.16,12834.0,79.4188,79.4401,79.4118,79.4401,12834.0
2018-04-16 14:25:00,112.15,112.17,112.13,112.16,13316.0,79.433,79.4472,79.4188,79.4401,13316.0
2018-04-16 14:30:00,112.16,112.19,112.15,112.18,4116.0,79.4401,79.4613,79.433,79.4543,4116.0
2018-04-16 14:35:00,112.19,112.2,112.18,112.19,4203.0,79.4613,79.4684,79.4543,79.4613,4203.0
2018-04-16 14:40:00,112.2,112.2,112.19,112.2,6626.0,79.4684,79.4684,79.4613,79.4684,6626.0
2018-04-16 14:45:00,112.2,112.21,112.2,112.2,1045.0,79.4684,79.4755,79.4684,79.4684,1045.0
2018-04-16 14:50:00,112.21,112.22,112.2,112.22,1578.0,79.4755,79.4826,79.4684,79.4826,1578.0
2018-04-16 14:55:00,112.23,112.24,112.22,112.23,7914.0,79.4897,79.4968,79.4826,79.4897,7914.0
2018-04-16 15:00:00,112.22,112.24,112.21,112.23,6761.0,79.4826,79.4968,79.4755,79.4897,6761.0
2018-04-16 15:05:00,112.23,112.24,112.23,112.23,6687.0,79.4897,79.4968,79.4897,79.4897,6687.0
2018-04-16 15:10:00,112.23,112.24,112.22,112.24,60010.0,79.4897,79.4968,79.4826,79.4968,60010.0
2018-04-16 15:15:00,112.23,112.24,112.23,112.24,4812.0,79.4897,79.4968,79.4897,79.4968,4812.0
2018-04-16 15:20:00,112.23,112.24,112.23,112.23,6030.0,79.4897,79.4968,79.4897,79.4897,6030.0
2018-04-16 15:25:00,112.23,112.24,112.23,112.24,4135.0,79.4897,79.4968,79.4897,79.4968,4135.0
2018-04-16 15:30:00,112.23,112.25,112.23,112.25,25059.0,79.4897,79.5038,79.4897,79.5038,25059.0
2018-04-16 15:35:00,112.25,112.25,112.23,112.23,17866.0,79.5038,79.5038,79.4897,79.4897,17866.0
2018-04-16 15:40:00,112.23,112.24,112.23,112.23,12115.0,79.4897,79.4968,79.4897,79.4897,12115.0
2018-04-16 15:45:00,112.23,112.27,112.23,112.27,48837.0,79.4897,79.518,79.4897,79.518,48837.0
2018-04-16 15:50:00,112.27,112.28,112.26,112.27,20835.0,79.518,79.5251,79.5109,79.518,20835.0
2018-04-16 15:55:00,112.27,112.27,112.25,112.27,34582.0,79.518,79.518,79.5038,79.518,34582.0
2018-04-17 09:30:00,112.11,112.16,112.03,112.08,37142.0,79.4047,79.4401,79.348,79.3834,37142.0
2018-04-17 09:35:00,112.08,112.09,112.07,112.09,7243.0,79.3834,79.3905,79.3763,79.3905,7243.0
2018-04-17 09:40:00,112.09,112.1,112.08,112.09,22934.0,79.3905,79.3976,79.3834,79.3905,22934.0
2018-04-17 09:45:00,112.09,112.1,112.06,112.08,6443.0,79.3905,79.3976,79.3693,79.3834,6443.0
2018-04-17 09:50:00,112.08,112.09,112.07,112.09,5093.0,79.3834,79.3905,79.3763,79.3905,5093.0
2018-04-17 09:55:00,112.09,112.1,112.09,112.09,5500.0,79.3905,79.3976,79.3905,79.3905,5500.0
2018-04-17 10:00:00,112.09,112.12,112.09,112.1,27056.0,79.3905,79.4118,79.3905,79.3976,27056.0
2018-04-17 10:05:00,112.11,112.11,112.1,112.11,16131.0,79.4047,79.4047,79.3976,79.4047,16131.0
2018-04-17 10:10:00,112.11,112.13,112.11,112.13,16080.0,79.4047,79.4188,79.4047,79.4188,16080.0
2018-04-17 10:15:00,112.13,112.14,112.12,112.13,22802.0,79.4188,79.4259,79.4118,79.4188,22802.0
2018-04-17 10:20:00,112.14,112.14,112.13,112.14,6552.0,79.4259,79.4259,79.4188,79.4259,6552.0
2018-04-17 10:25:00,112.14,112.14,112.11,112.13,9974.0,79.4259,79.4259,79.4047,79.4188,9974.0
2018-04-17 10:30:00,112.12,112.13,112.11,112.13,308021.0,79.4118,79.4188,79.4047,79.4188,308021.0
2018-04-17 10:35:00,112.13,112.13,112.11,112.13,22945.0,79.4188,79.4188,79.4047,79.4188,22945.0
2018-04-17 10:40:00,112.14,112.14,112.12,112.13,5161.0,79.4259,79.4259,79.4118,79.4188,5161.0
2018-04-17 10:45:00,112.13,112.15,112.12,112.15,15218.0,79.4188,79.433,79.4118,79.433,15218.0
2018-04-17 10:50:00,112.15,112.18,112.15,112.18,16876.0,79.433,79.4543,79.433,79.4543,16876.0
2018-04-17 10:55:00,112.18,112.2,112.17,112.2,306758.0,79.4543,79.4684,79.4472,79.4684,306758.0
2018-04-17 11:00:00,112.19,112.2,112.18,112.2,8821.0,79.4613,79.4684,79.4543,79.4684,8821.0
2018-04-17 11:05:00,112.2,112.2,112.19,112.19,22988.0,79.4684,79.4684,79.4613,79.4613,22988.0
2018-04-17 11:10:00,112.19,112.2,112.16,112.18,44657.0,79.4613,79.4684,79.4401,79.4543,44657.0
2018-04-17 11:15:00,112.17,112.18,112.15,112.15,21241.0,79.4472,79.4543,79.433,79.433,21241.0
2018-04-17 11:20:00,112.15,112.17,112.14,112.16,9779.0,79.433,79.4472,79.4259,79.4401,9779.0
2018-04-17 11:25:00,112.17,112.17,112.12,112.12,43022.0,79.4472,79.4472,79.4118,79.4118,43022.0
2018-04-17 11:30:00,112.13,112.15,112.11,112.11,35075.0,79.4188,79.433,79.4047,79.4047,35075.0
2018-04-17 11:35:00,112.11,112.12,112.09,112.09,37149.0,79.4047,79.4118,79.3905,79.3905,37149.0
2018-04-17 11:40:00,112.09,112.09,112.08,112.09,6759.0,79.3905,79.3905,79.3834,79.3905,6759.0
2018-04-17 11:45:00,112.09,112.09,112.08,112.09,12834.0,79.3905,79.3905,79.3834,79.3905,12834.0
2018-04-17 11:50:00,112.09,112.1,112.08,112.08,104014.0,79.3905,79.3976,79.3834,79.3834,104014.0
2018-04-17 11:55:00,112.08,112.1,112.08,112.1,6274.0,79.3834,79.3976,79.3834,79.3976,6274.0
2018-04-17 12:00:00,112.09,112.1,112.09,112.09,7845.0,79.3905,79.3976,79.3905,79.3905,7845.0
2018-04-17 12:05:00,112.09,112.12,112.09,112.11,5399.0,79.3905,79.4118,79.3905,79.4047,5399.0
2018-04-17 12:10:00,112.12,112.12,112.08,112.09,16186.0,79.4118,79.4118,79.3834,79.3905,16186.0
2018-04-17 12:15:00,112.09,112.09,112.08,112.09,9325.0,79.3905,79.3905,79.3834,79.3905,9325.0
2018-04-17 12:20:00,112.08,112.09,112.08,112.09,1792.0,79.3834,79.3905,79.3834,79.3905,1792.0
2018-04-17 12:25:00,112.08,112.09,112.07,112.08,9496.0,79.3834,79.3905,79.3763,79.3834,9496.0
2018-04-17 12:30:00,112.08,112.08,112.07,112.08,2506.0,79.3834,79.3834,79.3763,79.3834,2506.0
2018-04-17 12:35:00,112.08,112.08,112.07,112.08,1005.0,79.3834,79.3834,79.3763,79.3834,1005.0
2018-04-17 12:40:00,112.08,112.08,112.07,112.07,5458.0,79.3834,79.3834,79.3763,79.3763,5458.0
2018-04-17 12:45:00,112.08,112.08,112.06,112.07,6406.0,79.3834,79.3834,79.3693,79.3763,6406.0
2018-04-17 12:50:00,112.06,112.08,112.06,112.08,1873.0,79.3693,79.3834,79.3693,79.3834,1873.0
2018-04-17 12:55:00,112.08,112.1,112.07,112.09,36941.0,79.3834,79.3976,79.3763,79.3905,36941.0
2018-04-17 13:00:00,112.09,112.1,112.08,112.09,37315.0,79.3905,79.3976,79.3834,79.3905,37315.0
2018-04-17 13:05:00,112.11,112.11,112.08,112.09,40170.0,79.4047,79.4047,79.3834,79.3905,40170.0
2018-04-17 13:10:00,112.08,112.08,112.07,112.07,1959.0,79.3834,79.3834,79.3763,79.3763,1959.0
2018-04-17 13:15:00,112.08,112.08,112.05,112.06,19355.0,79.3834,79.3834,79.3622,79.3693,19355.0
2018-04-17 13:20:00,112.06,112.08,112.06,112.06,5148.0,79.3693,79.3834,79.3693,79.3693,5148.0
2018-04-17 13:25:00,112.06,112.08,112.06,112.08,5796.0,79.3693,79.3834,79.3693,79.3834,5796.0
2018-04-17 13:30:00,112.08,112.09,112.06,112.07,5953.0,79.3834,79.3905,79.3693,79.3763,5953.0
2018-04-17 13:35:00,112.07,112.08,112.06,112.07,12851.0,79.3763,79.3834,79.3693,79.3763,12851.0
2018-04-17 13:40:00,112.07,112.1,112.06,112.09,11787.0,79.3763,79.3976,79.3693,79.3905,11787.0
2018-04-17 13:45:00,112.09,112.09,112.08,112.09,5040.0,79.3905,79.3905,79.3834,79.3905,5040.0
2018-04-17 13:50:00,112.09,112.09,112.08,112.09,8197.0,79.3905,79.3905,79.3834,79.3905,8197.0
2018-04-17 13:55:00,112.08,112.09,112.07,112.09,3636.0,79.3834,79.3905,79.3763,79.3905,3636.0
2018-04-17 14:00:00,112.08,112.09,112.07,112.09,7904.0,79.3834,79.3905,79.3763,79.3905,7904.0
2018-04-17 14:05:00,112.08,112.09,112.08,112.08,2630.0,79.3834,79.3905,79.3834,79.3834,2630.0
2018-04-17 14:10:00,112.08,112.09,112.07,112.08,6727.0,79.3834,79.3905,79.3763,79.3834,6727.0
2018-04-17 14:15:00,112.07,112.08,112.06,112.07,71959.0,79.3763,79.3834,79.3693,79.3763,71959.0
2018-04-17 14:20:00,112.07,112.08,112.06,112.07,10828.0,79.3763,79.3834,79.3693,79.3763,10828.0
2018-04-17 14:25:00,112.08,112.08,112.07,112.07,3473.0,79.3834,79.3834,79.3763,79.3763,3473.0
2018-04-17 14:30:00,112.08,112.09,112.07,112.08,15669.0,79.3834,79.3905,79.3763,79.3834,15669.0
2018-04-17 14:35:00,112.08,112.09,112.07,112.09,7792.0,79.3834,79.3905,79.3763,79.3905,7792.0
2018-04-17 14:40:00,112.09,112.09,112.08,112.09,6432.0,79.3905,79.3905,79.3834,79.3905,6432.0
2018-04-17 14:45:00,112.09,112.09,112.06,112.07,19347.0,79.3905,79.3905,79.3693,79.3763,19347.0
2018-04-17 14:50:00,112.07,112.08,112.06,112.08,7082.0,79.3763,79.3834,79.3693,79.3834,7082.0
2018-04-17 14:55:00,112.08,112.08,112.07,112.08,37742.0,79.3834,79.3834,79.3763,79.3834,37742.0
2018-04-17 15:00:00,112.08,112.08,112.07,112.08,1000.0,79.3834,79.3834,79.3763,79.3834,1000.0
2018-04-17 15:05:00,112.08,112.1,112.07,112.09,15852.0,79.3834,79.3976,79.3763,79.3905,15852.0
2018-04-17 15:10:00,112.09,112.11,112.09,112.11,7728.0,79.3905,79.4047,79.3905,79.4047,7728.0
2018-04-17 15:15:00,112.11,112.11,112.1,112.11,4278.0,79.4047,79.4047,79.3976,79.4047,4278.0
2018-04-17 15:20:00,112.11,112.12,112.09,112.1,14507.0,79.4047,79.4118,79.3905,79.3976,14507.0
2018-04-17 15:25:00,112.09,112.11,112.09,112.11,9187.0,79.3905,79.4047,79.3905,79.4047,9187.0
2018-04-17 15:30:00,112.11,112.11,112.09,112.09,6861.0,79.4047,79.4047,79.3905,79.3905,6861.0
2018-04-17 15:35:00,112.09,112.1,112.06,112.06,30338.0,79.3905,79.3976,79.3693,79.3693,30338.0
2018-04-17 15:40:00,112.06,112.06,112.03,112.04,233382.0,79.3693,79.3693,79.348,79.3551,233382.0
2018-04-17 15:45:00,112.05,112.05,112.04,112.05,10381.0,79.3622,79.3622,79.3551,79.3622,10381.0
2018-04-17 15:50:00,112.05,112.05,112.02,112.04,41868.0,79.3622,79.3622,79.3409,79.3551,41868.0
2018-04-17 15:55:00,112.04,112.05,112.02,112.05,48814.0,79.3551,79.3622,79.3409,79.3622,48814.0
2018-04-18 09:30:00,112.14,112.2,112.14,112.14,27551.0,79.4259,79.4684,79.4259,79.4259,27551.0
2018-04-18 09:35:00,112.14,112.17,112.11,112.12,248849.0,79.4259,79.4472,79.4047,79.4118,248849.0
2018-04-18 09:40:00,112.12,112.13,112.12,112.13,4178.0,79.4118,79.4188,79.4118,79.4188,4178.0
2018-04-18 09:45:00,112.12,112.12,112.1,112.11,7167.0,79.4118,79.4118,79.3976,79.4047,7167.0
2018-04-18 09:50:00,112.12,112.12,112.09,112.11,88440.0,79.4118,79.4118,79.3905,79.4047,88440.0
2018-04-18 09:55:00,112.11,112.11,112.09,112.09,18063.0,79.4047,79.4047,79.3905,79.3905,18063.0
2018-04-18 10:00:00,112.09,112.13,112.09,112.11,11502.0,79.3905,79.4188,79.3905,79.4047,11502.0
2018-04-18 10:05:00,112.11,112.11,112.08,112.1,35898.0,79.4047,79.4047,79.3834,79.3976,35898.0
2018-04-18 10:10:00,112.1,112.12,112.09,112.1,17449.0,79.3976,79.4118,79.3905,79.3976,17449.0
2018-04-18 10:15:00,112.1,112.11,112.09,112.1,14809.0,79.3976,79.4047,79.3905,79.3976,14809.0
2018-04-18 10:20:00,112.11,112.16,112.11,112.15,21918.0,79.4047,79.4401,79.4047,79.433,21918.0
2018-04-18 10:25:00,112.16,112.17,112.15,112.17,20535.0,79.4401,79.4472,79.433,79.4472,20535.0
2018-04-18 10:30:00,112.17,112.17,112.14,112.17,29361.0,79.4472,79.4472,79.4259,79.4472,29361.0
2018-04-18 10:35:00,112.18,112.19,112.16,112.18,5573.0,79.4543,79.4613,79.4401,79.4543,5573.0
2018-04-18 10:40:00,112.18,112.2,112.17,112.19,10514.0,79.4543,79.4684,79.4472,79.4613,10514.0
2018-04-18 10:45:00,112.19,112.19,112.17,112.19,138110.0,79.4613,79.4613,79.4472,79.4613,138110.0
2018-04-18 10:50:00,112.18,112.21,112.18,112.19,95540.0,79.4543,79.4755,79.4543,79.4613,95540.0
2018-04-18 10:55:00,112.19,112.22,112.18,112.21,46849.0,79.4613,79.4826,79.4543,79.4755,46849.0
2018-04-18 11:00:00,112.2,112.22,112.2,112.22,6148.0,79.4684,79.4826,79.4684,79.4826,6148.0
2018-04-18 11:05:00,112.22,112.24,112.22,112.22,5016.0,79.4826,79.4968,79.4826,79.4826,5016.0
2018-04-18 11:10:00,112.22,112.25,112.2,112.21,100248.0,79.4826,79.5038,79.4684,79.4755,100248.0
2018-04-18 11:15:00,112.21,112.22,112.2,112.22,15400.0,79.4755,79.4826,79.4684,79.4826,15400.0
2018-04-18 11:20:00,112.22,112.23,112.22,112.23,4713.0,79.4826,79.4897,79.4826,79.4897,4713.0
2018-04-18 11:25:00,112.23,112.24,112.22,112.24,9830.0,79.4897,79.4968,79.4826,79.4968,9830.0
2018-04-18 11:30:00,112.24,112.24,112.21,112.22,21389.0,79.4968,79.4968,79.4755,79.4826,21389.0
2018-04-18 11:35:00,112.22,112.22,112.2,112.22,31413.0,79.4826,79.4826,79.4684,79.4826,31413.0
2018-04-18 11:40:00,112.22,112.22,112.2,112.21,5400.0,79.4826,79.4826,79.4684,79.4755,5400.0
2018-04-18 11:45:00,112.2,112.21,112.2,112.2,1700.0,79.4684,79.4755,79.4684,79.4684,1700.0
2018-04-18 11:50:00,112.2,112.21,112.16,112.16,18855.0,79.4684,79.4755,79.4401,79.4401,18855.0
2018-04-18 11:55:00,112.16,112.17,112.15,112.16,5667.0,79.4401,79.4472,79.433,79.4401,5667.0
2018-04-18 12:00:00,112.16,112.16,112.15,112.16,800.0,79.4401,79.4401,79.433,79.4401,800.0
2018-04-18 12:05:00,112.16,112.18,112.15,112.18,12475.0,79.4401,79.4543,79.433,79.4543,12475.0
2018-04-18 12:10:00,112.18,112.19,112.17,112.19,16088.0,79.4543,79.4613,79.4472,79.4613,16088.0
2018-04-18 12:15:00,112.19,112.19,112.17,112.19,3914.0,79.4613,79.4613,79.4472,79.4613,3914.0
2018-04-18 12:20:00,112.19,112.19,112.18,112.19,1237.0,79.4613,79.4613,79.4543,79.4613,1237.0
2018-04-18 12:25:00,112.19,112.19,112.18,112.19,2985.0,79.4613,79.4613,79.4543,79.4613,2985.0
2018-04-18 12:30:00,112.19,112.19,112.18,112.19,11915.0,79.4613,79.4613,79.4543,79.4613,11915.0
2018-04-18 12:35:00,112.19,112.19,112.18,112.19,11030.0,79.4613,79.4613,79.4543,79.4613,11030.0
2018-04-18 12:40:00,112.19,112.21,112.18,112.19,154304.0,79.4613,79.4755,79.4543,79.4613,154304.0
2018-04-18 12:45:00,112.2,112.21,112.19,112.2,32825.0,79.4684,79.4755,79.4613,79.4684,32825.0
2018-04-18 12:50:00,112.2,112.21,112.19,112.21,34928.0,79.4684,79.4755,79.4613,79.4755,34928.0
2018-04-18 12:55:00,112.2,112.22,112.2,112.2,10251.0,79.4684,79.4826,79.4684,79.4684,10251.0
2018-04-18 13:00:00,112.2,112.21,112.2,112.21,10506.0,79.4684,79.4755,79.4684,79.4755,10506.0
2018-04-18 13:05:00,112.21,112.22,112.21,112.22,700.0,79.4755,79.4826,79.4755,79.4826,700.0
2018-04-18 13:10:00,112.22,112.22,112.19,112.2,15637.0,79.4826,79.4826,79.4613,79.4684,15637.0
2018-04-18 13:15:00,112.19,112.2,112.16,112.18,34744.0,79.4613,79.4684,79.4401,79.4543,34744.0
2018-04-18 13:20:00,112.18,112.18,112.14,112.15,4135.0,79.4543,79.4543,79.4259,79.433,4135.0
2018-04-18 13:25:00,112.14,112.15,112.13,112.14,15829.0,79.4259,79.433,79.4188,79.4259,15829.0
2018-04-18 13:30:00,112.13,112.14,112.11,112.11,19677.0,79.4188,79.4259,79.4047,79.4047,19677.0
2018-04-18 13:35:00,112.11,112.12,112.1,112.11,19330.0,79.4047,79.4118,79.3976,79.4047,19330.0
2018-04-18 13:40:00,112.11,112.11,112.09,112.1,16245.0,79.4047,79.4047,79.3905,79.3976,16245.0
2018-04-18 13:45:00,112.09,112.11,112.08,112.11,18800.0,79.3905,79.4047,79.3834,79.4047,18800.0
2018-04-18 13:50:00,112.1,112.11,112.09,112.09,10909.0,79.3976,79.4047,79.3905,79.3905,10909.0
2018-04-18 13:55:00,112.09,112.1,112.09,112.1,8877.0,79.3905,79.3976,79.3905,79.3976,8877.0
2018-04-18 14:00:00,112.1,112.11,112.08,112.09,11967.0,79.3976,79.4047,79.3834,79.3905,11967.0
2018-04-18 14:05:00,112.09,112.09,112.08,112.09,8588.0,79.3905,79.3905,79.3834,79.3905,8588.0
2018-04-18 14:10:00,112.09,112.1,112.08,112.09,3770.0,79.3905,79.3976,79.3834,79.3905,3770.0
2018-04-18 14:15:00,112.1,112.11,112.09,112.1,13857.0,79.3976,79.4047,79.3905,79.3976,13857.0
2018-04-18 14:20:00,112.1,112.11,112.1,112.11,51009.0,79.3976,79.4047,79.3976,79.4047,51009.0
2018-04-18 14:25:00,112.12,112.14,112.12,112.13,8000.0,79.4118,79.4259,79.4118,79.4188,8000.0
2018-04-18 14:30:00,112.13,112.14,112.12,112.14,8892.0,79.4188,79.4259,79.4118,79.4259,8892.0
2018-04-18 14:35:00,112.13,112.14,112.1,112.11,14295.0,79.4188,79.4259,79.3976,79.4047,14295.0
2018-04-18 14:40:00,112.1,112.11,112.08,112.09,10560.0,79.3976,79.4047,79.3834,79.3905,10560.0
2018-04-18 14:45:00,112.1,112.1,112.06,112.07,17852.0,79.3976,79.3976,79.3693,79.3763,17852.0
2018-04-18 14:50:00,112.07,112.07,112.06,112.07,12006.0,79.3763,79.3763,79.3693,79.3763,12006.0
2018-04-18 14:55:00,112.06,112.08,112.06,112.07,5776.0,79.3693,79.3834,79.3693,79.3763,5776.0
2018-04-18 15:00:00,112.06,112.07,112.05,112.07,13983.0,79.3693,79.3763,79.3622,79.3763,13983.0
2018-04-18 15:05:00,112.07,112.08,112.05,112.06,22857.0,79.3763,79.3834,79.3622,79.3693,22857.0
2018-04-18 15:10:00,112.07,112.09,112.06,112.08,10472.0,79.3763,79.3905,79.3693,79.3834,10472.0
2018-04-18 15:15:00,112.09,112.13,112.09,112.12,13078.0,79.3905,79.4188,79.3905,79.4118,13078.0
2018-04-18 15:20:00,112.13,112.13,112.08,112.09,19459.0,79.4188,79.4188,79.3834,79.3905,19459.0
2018-04-18 15:25:00,112.1,112.11,112.06,112.07,30380.0,79.3976,79.4047,79.3693,79.3763,30380.0
2018-04-18 15:30:00,112.08,112.09,112.07,112.09,11490.0,79.3834,79.3905,79.3763,79.3905,11490.0
2018-04-18 15:35:00,112.09,112.11,112.08,112.11,21663.0,79.3905,79.4047,79.3834,79.4047,21663.0
2018-04-18 15:40:00,112.11,112.12,112.09,112.09,37104.0,79.4047,79.4118,79.3905,79.3905,37104.0
2018-04-18 15:45:00,112.09,112.09,112.05,112.09,46903.0,79.3905,79.3905,79.3622,79.3905,46903.0
2018-04-18 15:50:00,112.08,112.14,112.06,112.14,31546.0,79.3834,79.4259,79.3693,79.4259,31546.0
2018-04-18 15:55:00,112.14,112.16,112.04,112.04,80557.0,79.4259,79.4401,79.3551,79.3551,80557.0
2018-04-19 09:30:00,111.88,111.96,111.72,111.86,21655.0,79.2418,79.2984,79.1285,79.2276,21655.0
2018-04-19 09:35:00,111.84,111.85,111.74,111.77,172689.0,79.2134,79.2205,79.1426,79.1639,172689.0
2018-04-19 09:40:00,111.77,111.79,111.74,111.76,31288.0,79.1639,79.178,79.1426,79.1568,31288.0
2018-04-19 09:45:00,111.76,111.76,111.73,111.75,233469.0,79.1568,79.1568,79.1355,79.1497,233469.0
2018-04-19 09:50:00,111.75,111.75,111.73,111.73,19408.0,79.1497,79.1497,79.1355,79.1355,19408.0
2018-04-19 09:55:00,111.73,111.75,111.71,111.73,45674.0,79.1355,79.1497,79.1214,79.1355,45674.0
2018-04-19 10:00:00,111.73,111.74,111.73,111.73,81016.0,79.1355,79.1426,79.1355,79.1355,81016.0
2018-04-19 10:05:00,111.73,111.74,111.72,111.74,40173.0,79.1355,79.1426,79.1285,79.1426,40173.0
2018-04-19 10:10:00,111.73,111.74,111.71,111.72,253674.0,79.1355,79.1426,79.1214,79.1285,253674.0
2018-04-19 10:15:00,111.72,111.76,111.71,111.74,152918.0,79.1285,79.1568,79.1214,79.1426,152918.0
2018-04-19 10:20:00,111.74,111.74,111.72,111.72,26411.0,79.1426,79.1426,79.1285,79.1285,26411.0
2018-04-19 10:25:00,111.72,111.72,111.67,111.67,52569.0,79.1285,79.1285,79.093,79.093,52569.0
2018-04-19 10:30:00,111.67,111.67,111.6,111.61,105105.0,79.093,79.093,79.0435,79.0505,105105.0
2018-04-19 10:35:00,111.61,111.62,111.58,111.59,49608.0,79.0505,79.0576,79.0293,79.0364,49608.0
2018-04-19 10:40:00,111.59,111.59,111.53,111.55,144054.0,79.0364,79.0364,78.9939,79.008,144054.0
2018-04-19 10:45:00,111.55,111.55,111.54,111.55,35484.0,79.008,79.008,79.001,79.008,35484.0
2018-04-19 10:50:00,111.55,111.56,111.54,111.54,35111.0,79.008,79.0151,79.001,79.001,35111.0
2018-04-19 10:55:00,111.54,111.55,111.53,111.54,11649.0,79.001,79.008,78.9939,79.001,11649.0
2018-04-19 11:00:00,111.54,111.54,111.53,111.53,30825.0,79.001,79.001,78.9939,78.9939,30825.0
2018-04-19 11:05:00,111.53,111.55,111.53,111.55,8091.0,78.9939,79.008,78.9939,79.008,8091.0
2018-04-19 11:10:00,111.55,111.55,111.54,111.55,10966.0,79.008,79.008,79.001,79.008,10966.0
2018-04-19 11:15:00,111.55,111.55,111.54,111.55,17311.0,79.008,79.008,79.001,79.008,17311.0
2018-04-19 11:20:00,111.54,111.55,111.54,111.54,10975.0,79.001,79.008,79.001,79.001,10975.0
2018-04-19 11:25:00,111.55,111.55,111.53,111.55,52413.0,79.008,79.008,78.9939,79.008,52413.0
2018-04-19 11:30:00,111.55,111.55,111.53,111.55,29317.0,79.008,79.008,78.9939,79.008,29317.0
2018-04-19 11:35:00,111.54,111.55,111.52,111.53,39661.0,79.001,79.008,78.9868,78.9939,39661.0
2018-04-19 11:40:00,111.53,111.53,111.52,111.52,21968.0,78.9939,78.9939,78.9868,78.9868,21968.0
2018-04-19 11:45:00,111.52,111.52,111.5,111.52,35520.0,78.9868,78.9868,78.9726,78.9868,35520.0
2018-04-19 11:50:00,111.52,111.52,111.51,111.51,19136.0,78.9868,78.9868,78.9797,78.9797,19136.0
2018-04-19 11:55:00,111.51,111.52,111.5,111.52,27206.0,78.9797,78.9868,78.9726,78.9868,27206.0
2018-04-19 12:00:00,111.51,111.52,111.5,111.51,39928.0,78.9797,78.9868,78.9726,78.9797,39928.0
2018-04-19 12:05:00,111.51,111.52,111.5,111.52,17184.0,78.9797,78.9868,78.9726,78.9868,17184.0
2018-04-19 12:10:00,111.52,111.52,111.51,111.52,8230.0,78.9868,78.9868,78.9797,78.9868,8230.0
2018-04-19 12:15:00,111.51,111.52,111.51,111.52,9817.0,78.9797,78.9868,78.9797,78.9868,9817.0
2018-04-19 12:20:00,111.52,111.53,111.51,111.53,12720.0,78.9868,78.9939,78.9797,78.9939,12720.0
2018-04-19 12:25:00,111.53,111.55,111.52,111.55,12255.0,78.9939,79.008,78.9868,79.008,12255.0
2018-04-19 12:30:00,111.55,111.57,111.54,111.55,19910.0,79.008,79.0222,79.001,79.008,19910.0
2018-04-19 12:35:00,111.54,111.56,111.53,111.54,19808.0,79.001,79.0151,78.9939,79.001,19808.0
2018-04-19 12:40:00,111.55,111.55,111.47,111.49,201178.0,79.008,79.008,78.9514,78.9656,201178.0
2018-04-19 12:45:00,111.5,111.51,111.49,111.51,5603.0,78.9726,78.9797,78.9656,78.9797,5603.0
2018-04-19 12:50:00,111.51,111.52,111.5,111.52,7149.0,78.9797,78.9868,78.9726,78.9868,7149.0
2018-04-19 12:55:00,111.52,111.56,111.51,111.54,19563.0,78.9868,79.0151,78.9797,79.001,19563.0
2018-04-19 13:00:00,111.54,111.54,111.51,111.51,7900.0,79.001,79.001,78.9797,78.9797,7900.0
2018-04-19 13:05:00,111.51,111.51,111.49,111.5,9305.0,78.9797,78.9797,78.9656,78.9726,9305.0
2018-04-19 13:10:00,111.5,111.52,111.49,111.51,11808.0,78.9726,78.9868,78.9656,78.9797,11808.0
2018-04-19 13:15:00,111.51,111.53,111.51,111.52,13600.0,78.9797,78.9939,78.9797,78.9868,13600.0
2018-04-19 13:20:00,111.52,111.54,111.52,111.53,13023.0,78.9868,79.001,78.9868,78.9939,13023.0
2018-04-19 13:25:00,111.53,111.53,111.52,111.53,1291.0,78.9939,78.9939,78.9868,78.9939,1291.0
2018-04-19 13:30:00,111.53,111.56,111.52,111.56,9418.0,78.9939,79.0151,78.9868,79.0151,9418.0
2018-04-19 13:35:00,111.56,111.57,111.54,111.55,8715.0,79.0151,79.0222,79.001,79.008,8715.0
2018-04-19 13:40:00,111.55,111.55,111.54,111.55,16020.0,79.008,79.008,79.001,79.008,16020.0
2018-04-19 13:45:00,111.56,111.56,111.54,111.55,15414.0,79.0151,79.0151,79.001,79.008,15414.0
2018-04-19 13:50:00,111.54,111.55,111.54,111.55,10737.0,79.001,79.008,79.001,79.008,10737.0
2018-04-19 13:55:00,111.55,111.58,111.54,111.58,6103.0,79.008,79.0293,79.001,79.0293,6103.0
2018-04-19 14:00:00,111.58,111.6,111.57,111.6,11354.0,79.0293,79.0435,79.0222,79.0435,11354.0
2018-04-19 14:05:00,111.6,111.6,111.59,111.6,9352.0,79.0435,79.0435,79.0364,79.0435,9352.0
2018-04-19 14:10:00,111.59,111.6,111.59,111.6,4828.0,79.0364,79.0435,79.0364,79.0435,4828.0
2018-04-19 14:15:00,111.59,111.6,111.59,111.6,3421.0,79.0364,79.0435,79.0364,79.0435,3421.0
2018-04-19 14:20:00,111.59,111.6,111.58,111.59,7336.0,79.0364,79.0435,79.0293,79.0364,7336.0
2018-04-19 14:25:00,111.59,111.59,111.58,111.59,14095.0,79.0364,79.0364,79.0293,79.0364,14095.0
2018-04-19 14:30:00,111.59,111.59,111.58,111.59,6132.0,79.0364,79.0364,79.0293,79.0364,6132.0
2018-04-19 14:35:00,111.59,111.59,111.58,111.59,6671.0,79.0364,79.0364,79.0293,79.0364,6671.0
2018-04-19 14:40:00,111.59,111.59,111.58,111.59,9900.0,79.0364,79.0364,79.0293,79.0364,9900.0
2018-04-19 14:45:00,111.59,111.63,111.58,111.61,31270.0,79.0364,79.0647,79.0293,79.0505,31270.0
2018-04-19 14:50:00,111.61,111.61,111.57,111.59,27670.0,79.0505,79.0505,79.0222,79.0364,27670.0
2018-04-19 14:55:00,111.59,111.6,111.57,111.58,12198.0,79.0364,79.0435,79.0222,79.0293,12198.0
2018-04-19 15:00:00,111.58,111.58,111.57,111.57,8932.0,79.0293,79.0293,79.0222,79.0222,8932.0
2018-04-19 15:05:00,111.58,111.58,111.56,111.57,39971.0,79.0293,79.0293,79.0151,79.0222,39971.0
2018-04-19 15:10:00,111.57,111.57,111.56,111.57,22675.0,79.0222,79.0222,79.0151,79.0222,22675.0
2018-04-19 15:15:00,111.57,111.57,111.56,111.57,7091.0,79.0222,79.0222,79.0151,79.0222,7091.0
2018-04-19 15:20:00,111.57,111.57,111.53,111.54,15847.0,79.0222,79.0222,78.9939,79.001,15847.0
2018-04-19 15:25:00,111.54,111.54,111.52,111.53,7781.0,79.001,79.001,78.9868,78.9939,7781.0
2018-04-19 15:30:00,111.53,111.53,111.52,111.53,80029.0,78.9939,78.9939,78.9868,78.9939,80029.0
2018-04-19 15:35:00,111.53,111.6,111.52,111.57,88119.0,78.9939,79.0435,78.9868,79.0222,88119.0
2018-04-19 15:40:00,111.56,111.58,111.55,111.58,45403.0,79.0151,79.0293,79.008,79.0293,45403.0
2018-04-19 15:45:00,111.58,111.66,111.57,111.65,60443.0,79.0293,79.086,79.0222,79.0789,60443.0
2018-04-19 15:50:00,111.64,111.64,111.6,111.62,37178.0,79.0718,79.0718,79.0435,79.0576,37178.0
2018-04-19 15:55:00,111.62,111.66,111.61,111.66,93132.0,79.0576,79.086,79.0505,79.086,93132.0
2018-04-20 09:30:00,111.37,111.4,111.3,111.32,52019.0,78.8806,78.9018,78.831,78.8451,52019.0
2018-04-20 09:35:00,111.31,111.31,111.27,111.28,14157.0,78.8381,78.8381,78.8097,78.8168,14157.0
2018-04-20 09:40:00,111.27,111.28,111.24,111.25,32845.0,78.8097,78.8168,78.7885,78.7956,32845.0
2018-04-20 09:45:00,111.25,111.26,111.22,111.25,27602.0,78.7956,78.8026,78.7743,78.7956,27602.0
2018-04-20 09:50:00,111.25,111.28,111.25,111.27,13188.0,78.7956,78.8168,78.7956,78.8097,13188.0
2018-04-20 09:55:00,111.27,111.27,111.25,111.27,13291.0,78.8097,78.8097,78.7956,78.8097,13291.0
2018-04-20 10:00:00,111.27,111.27,111.24,111.25,21084.0,78.8097,78.8097,78.7885,78.7956,21084.0
2018-04-20 10:05:00,111.25,111.27,111.24,111.24,14045.0,78.7956,78.8097,78.7885,78.7885,14045.0
2018-04-20 10:10:00,111.25,111.25,111.23,111.25,24002.0,78.7956,78.7956,78.7814,78.7956,24002.0
2018-04-20 10:15:00,111.24,111.25,111.23,111.23,11002.0,78.7885,78.7956,78.7814,78.7814,11002.0
2018-04-20 10:20:00,111.23,111.24,111.22,111.23,10300.0,78.7814,78.7885,78.7743,78.7814,10300.0
2018-04-20 10:25:00,111.23,111.25,111.22,111.25,26025.0,78.7814,78.7956,78.7743,78.7956,26025.0
2018-04-20 10:30:00,111.24,111.25,111.24,111.24,9185.0,78.7885,78.7956,78.7885,78.7885,9185.0
2018-04-20 10:35:00,111.24,111.25,111.23,111.25,19625.0,78.7885,78.7956,78.7814,78.7956,19625.0
2018-04-20 10:40:00,111.24,111.25,111.21,111.21,27732.0,78.7885,78.7956,78.7672,78.7672,27732.0
2018-04-20 10:45:00,111.22,111.22,111.19,111.19,21789.0,78.7743,78.7743,78.7531,78.7531,21789.0
2018-04-20 10:50:00,111.19,111.2,111.18,111.19,27170.0,78.7531,78.7602,78.746,78.7531,27170.0
2018-04-20 10:55:00,111.19,111.21,111.19,111.21,9039.0,78.7531,78.7672,78.7531,78.7672,9039.0
2018-04-20 11:00:00,111.22,111.23,111.19,111.19,22981.0,78.7743,78.7814,78.7531,78.7531,22981.0
2018-04-20 11:05:00,111.2,111.21,111.19,111.19,4706.0,78.7602,78.7672,78.7531,78.7531,4706.0
2018-04-20 11:10:00,111.19,111.2,111.16,111.18,25794.0,78.7531,78.7602,78.7318,78.746,25794.0
2018-04-20 11:15:00,111.18,111.22,111.17,111.2,27625.0,78.746,78.7743,78.7389,78.7602,27625.0
2018-04-20 11:20:00,111.2,111.21,111.18,111.21,13185.0,78.7602,78.7672,78.746,78.7672,13185.0
2018-04-20 11:25:00,111.21,111.28,111.2,111.28,162695.0,78.7672,78.8168,78.7602,78.8168,162695.0
2018-04-20 11:30:00,111.28,111.3,111.26,111.27,24378.0,78.8168,78.831,78.8026,78.8097,24378.0
2018-04-20 11:35:00,111.27,111.27,111.23,111.23,21071.0,78.8097,78.8097,78.7814,78.7814,21071.0
2018-04-20 11:40:00,111.23,111.23,111.21,111.22,53139.0,78.7814,78.7814,78.7672,78.7743,53139.0
2018-04-20 11:45:00,111.22,111.23,111.2,111.23,16162.0,78.7743,78.7814,78.7602,78.7814,16162.0
2018-04-20 11:50:00,111.23,111.24,111.21,111.22,5450.0,78.7814,78.7885,78.7672,78.7743,5450.0
2018-04-20 11:55:00,111.22,111.26,111.21,111.26,11740.0,78.7743,78.8026,78.7672,78.8026,11740.0
2018-04-20 12:00:00,111.24,111.24,111.21,111.22,6101.0,78.7885,78.7885,78.7672,78.7743,6101.0
2018-04-20 12:05:00,111.21,111.23,111.2,111.22,8544.0,78.7672,78.7814,78.7602,78.7743,8544.0
2018-04-20 12:10:00,111.21,111.23,111.2,111.21,15375.0,78.7672,78.7814,78.7602,78.7672,15375.0
2018-04-20 12:15:00,111.21,111.22,111.18,111.19,13338.0,78.7672,78.7743,78.746,78.7531,13338.0
2018-04-20 12:20:00,111.19,111.19,111.16,111.17,7221.0,78.7531,78.7531,78.7318,78.7389,7221.0
2018-04-20 12:25:00,111.17,111.18,111.16,111.18,4932.0,78.7389,78.746,78.7318,78.746,4932.0
2018-04-20 12:30:00,111.18,111.18,111.16,111.16,6194.0,78.746,78.746,78.7318,78.7318,6194.0
2018-04-20 12:35:00,111.16,111.18,111.16,111.16,11884.0,78.7318,78.746,78.7318,78.7318,11884.0
2018-04-20 12:40:00,111.16,111.17,111.15,111.15,9060.0,78.7318,78.7389,78.7247,78.7247,9060.0
2018-04-20 12:45:00,111.15,111.16,111.14,111.14,10175.0,78.7247,78.7318,78.7177,78.7177,10175.0
2018-04-20 12:50:00,111.14,111.15,111.14,111.15,4235.0,78.7177,78.7247,78.7177,78.7247,4235.0
2018-04-20 12:55:00,111.15,111.15,111.14,111.15,10015.0,78.7247,78.7247,78.7177,78.7247,10015.0
2018-04-20 13:00:00,111.15,111.15,111.13,111.14,8250.0,78.7247,78.7247,78.7106,78.7177,8250.0
2018-04-20 13:05:00,111.14,111.14,111.13,111.13,8964.0,78.7177,78.7177,78.7106,78.7106,8964.0
2018-04-20 13:10:00,111.14,111.14,111.13,111.14,10387.0,78.7177,78.7177,78.7106,78.7177,10387.0
2018-04-20 13:15:00,111.14,111.16,111.13,111.15,11620.0,78.7177,78.7318,78.7106,78.7247,11620.0
2018-04-20 13:20:00,111.15,111.16,111.14,111.14,6323.0,78.7247,78.7318,78.7177,78.7177,6323.0
2018-04-20 13:25:00,111.15,111.16,111.14,111.16,10500.0,78.7247,78.7318,78.7177,78.7318,10500.0
2018-04-20 13:30:00,111.17,111.18,111.16,111.18,5196.0,78.7389,78.746,78.7318,78.746,5196.0
2018-04-20 13:35:00,111.18,111.23,111.17,111.23,16216.0,78.746,78.7814,78.7389,78.7814,16216.0
2018-04-20 13:40:00,111.22,111.23,111.2,111.21,5542.0,78.7743,78.7814,78.7602,78.7672,5542.0
2018-04-20 13:45:00,111.21,111.22,111.19,111.19,10234.0,78.7672,78.7743,78.7531,78.7531,10234.0
2018-04-20 13:50:00,111.19,111.21,111.19,111.2,5740.0,78.7531,78.7672,78.7531,78.7602,5740.0
2018-04-20 13:55:00,111.19,111.2,111.17,111.18,6855.0,78.7531,78.7602,78.7389,78.746,6855.0
2018-04-20 14:00:00,111.18,111.19,111.16,111.17,5723.0,78.746,78.7531,78.7318,78.7389,5723.0
2018-04-20 14:05:00,111.17,111.17,111.16,111.17,5210.0,78.7389,78.7389,78.7318,78.7389,5210.0
2018-04-20 14:10:00,111.16,111.17,111.16,111.16,8058.0,78.7318,78.7389,78.7318,78.7318,8058.0
2018-04-20 14:15:00,111.16,111.17,111.16,111.16,4694.0,78.7318,78.7389,78.7318,78.7318,4694.0
2018-04-20 14:20:00,111.17,111.17,111.15,111.17,6094.0,78.7389,78.7389,78.7247,78.7389,6094.0
2018-04-20 14:25:00,111.17,111.17,111.16,111.17,10450.0,78.7389,78.7389,78.7318,78.7389,10450.0
2018-04-20 14:30:00,111.17,111.17,111.15,111.15,4035.0,78.7389,78.7389,78.7247,78.7247,4035.0
2018-04-20 14:35:00,111.15,111.17,111.14,111.16,17114.0,78.7247,78.7389,78.7177,78.7318,17114.0
2018-04-20 14:40:00,111.16,111.19,111.15,111.17,8624.0,78.7318,78.7531,78.7247,78.7389,8624.0
2018-04-20 14:45:00,111.17,111.17,111.16,111.16,7395.0,78.7389,78.7389,78.7318,78.7318,7395.0
2018-04-20 14:50:00,111.16,111.16,111.15,111.16,7726.0,78.7318,78.7318,78.7247,78.7318,7726.0
2018-04-20 14:55:00,111.15,111.16,111.14,111.14,8663.0,78.7247,78.7318,78.7177,78.7177,8663.0
2018-04-20 15:00:00,111.14,111.15,111.13,111.14,10781.0,78.7177,78.7247,78.7106,78.7177,10781.0
2018-04-20 15:05:00,111.13,111.14,111.12,111.12,6592.0,78.7106,78.7177,78.7035,78.7035,6592.0
2018-04-20 15:10:00,111.12,111.13,111.12,111.13,6867.0,78.7035,78.7106,78.7035,78.7106,6867.0
2018-04-20 15:15:00,111.12,111.15,111.12,111.15,12567.0,78.7035,78.7247,78.7035,78.7247,12567.0
2018-04-20 15:20:00,111.14,111.16,111.14,111.15,14218.0,78.7177,78.7318,78.7177,78.7247,14218.0
2018-04-20 15:25:00,111.15,111.18,111.14,111.14,36243.0,78.7247,78.746,78.7177,78.7177,36243.0
2018-04-20 15:30:00,111.14,111.14,111.07,111.08,56354.0,78.7177,78.7177,78.6681,78.6752,56354.0
2018-04-20 15:35:00,111.08,111.11,111.08,111.1,48368.0,78.6752,78.6964,78.6752,78.6893,48368.0
2018-04-20 15:40:00,111.09,111.1,111.07,111.08,53171.0,78.6822,78.6893,78.6681,78.6752,53171.0
2018-04-20 15:45:00,111.08,111.08,111.06,111.08,55928.0,78.6752,78.6752,78.661,78.6752,55928.0
2018-04-20 15:50:00,111.08,111.08,111.06,111.07,70014.0,78.6752,78.6752,78.661,78.6681,70014.0
2018-04-20 15:55:00,111.06,111.18,111.06,111.16,119522.0,78.661,78.746,78.661,78.7318,119522.0
2018-04-23 09:30:00,110.89,111.0,110.73,110.81,16579.0,78.5406,78.6185,78.4273,78.4839,16579.0
2018-04-23 09:35:00,110.81,110.87,110.81,110.87,33393.0,78.4839,78.5264,78.4839,78.5264,33393.0
2018-04-23 09:40:00,110.87,110.88,110.87,110.87,34544.0,78.5264,78.5335,78.5264,78.5264,34544.0
2018-04-23 09:45:00,110.86,110.87,110.84,110.84,56982.0,78.5193,78.5264,78.5052,78.5052,56982.0
2018-04-23 09:50:00,110.84,110.84,110.81,110.81,10135.0,78.5052,78.5052,78.4839,78.4839,10135.0
2018-04-23 09:55:00,110.82,110.83,110.8,110.83,18850.0,78.491,78.4981,78.4768,78.4981,18850.0
2018-04-23 10:00:00,110.83,110.83,110.8,110.81,14065.0,78.4981,78.4981,78.4768,78.4839,14065.0
2018-04-23 10:05:00,110.81,110.81,110.78,110.79,8318.0,78.4839,78.4839,78.4627,78.4698,8318.0
2018-04-23 10:10:00,110.81,110.81,110.78,110.78,4375.0,78.4839,78.4839,78.4627,78.4627,4375.0
2018-04-23 10:15:00,110.79,110.81,110.78,110.81,8849.0,78.4698,78.4839,78.4627,78.4839,8849.0
2018-04-23 10:20:00,110.81,110.83,110.8,110.82,20256.0,78.4839,78.4981,78.4768,78.491,20256.0
2018-04-23 10:25:00,110.83,110.85,110.82,110.84,22779.0,78.4981,78.5123,78.491,78.5052,22779.0
2018-04-23 10:30:00,110.84,110.84,110.82,110.83,11955.0,78.5052,78.5052,78.491,78.4981,11955.0
2018-04-23 10:35:00,110.82,110.84,110.81,110.82,13108.0,78.491,78.5052,78.4839,78.491,13108.0
2018-04-23 10:40:00,110.82,110.83,110.81,110.83,10864.0,78.491,78.4981,78.4839,78.4981,10864.0
2018-04-23 10:45:00,110.83,110.84,110.81,110.82,6480.0,78.4981,78.5052,78.4839,78.491,6480.0
2018-04-23 10:50:00,110.82,110.83,110.81,110.83,9678.0,78.491,78.4981,78.4839,78.4981,9678.0
2018-04-23 10:55:00,110.84,110.85,110.83,110.84,10410.0,78.5052,78.5123,78.4981,78.5052,10410.0
2018-04-23 11:00:00,110.84,110.85,110.83,110.83,9154.0,78.5052,78.5123,78.4981,78.4981,9154.0
2018-04-23 11:05:00,110.83,110.87,110.83,110.86,26662.0,78.4981,78.5264,78.4981,78.5193,26662.0
2018-04-23 11:10:00,110.87,110.89,110.87,110.88,19508.0,78.5264,78.5406,78.5264,78.5335,19508.0
2018-04-23 11:15:00,110.88,110.89,110.88,110.89,7197.0,78.5335,78.5406,78.5335,78.5406,7197.0
2018-04-23 11:20:00,110.88,110.9,110.87,110.87,57667.0,78.5335,78.5477,78.5264,78.5264,57667.0
2018-04-23 11:25:00,110.87,110.87,110.85,110.85,28873.0,78.5264,78.5264,78.5123,78.5123,28873.0
2018-04-23 11:30:00,110.86,110.86,110.82,110.83,56165.0,78.5193,78.5193,78.491,78.4981,56165.0
2018-04-23 11:35:00,110.83,110.83,110.8,110.81,23100.0,78.4981,78.4981,78.4768,78.4839,23100.0
2018-04-23 11:40:00,110.81,110.81,110.8,110.81,10986.0,78.4839,78.4839,78.4768,78.4839,10986.0
2018-04-23 11:45:00,110.81,110.81,110.79,110.8,11064.0,78.4839,78.4839,78.4698,78.4768,11064.0
2018-04-23 11:50:00,110.79,110.79,110.78,110.79,8652.0,78.4698,78.4698,78.4627,78.4698,8652.0
2018-04-23 11:55:00,110.79,110.79,110.75,110.76,24071.0,78.4698,78.4698,78.4414,78.4485,24071.0
2018-04-23 12:00:00,110.76,110.78,110.75,110.77,10606.0,78.4485,78.4627,78.4414,78.4556,10606.0
2018-04-23 12:05:00,110.78,110.78,110.77,110.78,5107.0,78.4627,78.4627,78.4556,78.4627,5107.0
2018-04-23 12:10:00,110.78,110.79,110.78,110.79,10376.0,78.4627,78.4698,78.4627,78.4698,10376.0
2018-04-23 12:15:00,110.79,110.81,110.79,110.8,11059.0,78.4698,78.4839,78.4698,78.4768,11059.0
2018-04-23 12:20:00,110.8,110.81,110.78,110.8,13114.0,78.4768,78.4839,78.4627,78.4768,13114.0
2018-04-23 12:25:00,110.8,110.81,110.79,110.81,6798.0,78.4768,78.4839,78.4698,78.4839,6798.0
2018-04-23 12:30:00,110.81,110.84,110.8,110.84,11529.0,78.4839,78.5052,78.4768,78.5052,11529.0
2018-04-23 12:35:00,110.84,110.84,110.83,110.83,7028.0,78.5052,78.5052,78.4981,78.4981,7028.0
2018-04-23 12:40:00,110.84,110.86,110.83,110.84,30666.0,78.5052,78.5193,78.4981,78.5052,30666.0
2018-04-23 12:45:00,110.84,110.84,110.81,110.81,7955.0,78.5052,78.5052,78.4839,78.4839,7955.0
2018-04-23 12:50:00,110.81,110.83,110.79,110.79,10496.0,78.4839,78.4981,78.4698,78.4698,10496.0
2018-04-23 12:55:00,110.79,110.8,110.77,110.77,4909.0,78.4698,78.4768,78.4556,78.4556,4909.0
2018-04-23 13:00:00,110.77,110.78,110.77,110.78,6355.0,78.4556,78.4627,78.4556,78.4627,6355.0
2018-04-23 13:05:00,110.78,110.78,110.77,110.78,7607.0,78.4627,78.4627,78.4556,78.4627,7607.0
2018-04-23 13:10:00,110.77,110.78,110.77,110.78,7887.0,78.4556,78.4627,78.4556,78.4627,7887.0
2018-04-23 13:15:00,110.77,110.77,110.76,110.76,19949.0,78.4556,78.4556,78.4485,78.4485,19949.0
2018-04-23 13:20:00,110.77,110.77,110.76,110.77,5766.0,78.4556,78.4556,78.4485,78.4556,5766.0
2018-04-23 13:25:00,110.77,110.77,110.75,110.76,7733.0,78.4556,78.4556,78.4414,78.4485,7733.0
2018-04-23 13:30:00,110.76,110.76,110.75,110.76,6591.0,78.4485,78.4485,78.4414,78.4485,6591.0
2018-04-23 13:35:00,110.76,110.76,110.75,110.75,17650.0,78.4485,78.4485,78.4414,78.4414,17650.0
2018-04-23 13:40:00,110.76,110.76,110.74,110.74,6429.0,78.4485,78.4485,78.4343,78.4343,6429.0
2018-04-23 13:45:00,110.75,110.77,110.74,110.75,25238.0,78.4414,78.4556,78.4343,78.4414,25238.0
2018-04-23 13:50:00,110.74,110.76,110.74,110.76,11600.0,78.4343,78.4485,78.4343,78.4485,11600.0
2018-04-23 13:55:00,110.75,110.78,110.75,110.77,11854.0,78.4414,78.4627,78.4414,78.4556,11854.0
2018-04-23 14:00:00,110.77,110.78,110.75,110.76,19409.0,78.4556,78.4627,78.4414,78.4485,19409.0
2018-04-23 14:05:00,110.76,110.8,110.75,110.8,49600.0,78.4485,78.4768,78.4414,78.4768,49600.0
2018-04-23 14:10:00,110.8,110.81,110.79,110.8,18441.0,78.4768,78.4839,78.4698,78.4768,18441.0
2018-04-23 14:15:00,110.79,110.82,110.78,110.82,39638.0,78.4698,78.491,78.4627,78.491,39638.0
2018-04-23 14:20:00,110.82,110.82,110.78,110.8,46481.0,78.491,78.491,78.4627,78.4768,46481.0
2018-04-23 14:25:00,110.8,110.82,110.78,110.81,29121.0,78.4768,78.491,78.4627,78.4839,29121.0
2018-04-23 14:30:00,110.81,110.86,110.81,110.82,19745.0,78.4839,78.5193,78.4839,78.491,19745.0
2018-04-23 14:35:00,110.82,110.84,110.81,110.84,30686.0,78.491,78.5052,78.4839,78.5052,30686.0
2018-04-23 14:40:00,110.84,110.85,110.81,110.83,17202.0,78.5052,78.5123,78.4839,78.4981,17202.0
2018-04-23 14:45:00,110.82,110.83,110.8,110.8,33350.0,78.491,78.4981,78.4768,78.4768,33350.0
2018-04-23 14:50:00,110.8,110.82,110.79,110.82,33430.0,78.4768,78.491,78.4698,78.491,33430.0
2018-04-23 14:55:00,110.81,110.82,110.79,110.8,17313.0,78.4839,78.491,78.4698,78.4768,17313.0
2018-04-23 15:00:00,110.79,110.81,110.78,110.81,26050.0,78.4698,78.4839,78.4627,78.4839,26050.0
2018-04-23 15:05:00,110.8,110.81,110.78,110.79,25425.0,78.4768,78.4839,78.4627,78.4698,25425.0
2018-04-23 15:10:00,110.78,110.79,110.77,110.78,14554.0,78.4627,78.4698,78.4556,78.4627,14554.0
2018-04-23 15:15:00,110.78,110.78,110.76,110.77,17750.0,78.4627,78.4627,78.4485,78.4556,17750.0
2018-04-23 15:20:00,110.76,110.77,110.76,110.77,36159.0,78.4485,78.4556,78.4485,78.4556,36159.0
2018-04-23 15:25:00,110.77,110.78,110.76,110.77,27383.0,78.4556,78.4627,78.4485,78.4556,27383.0
2018-04-23 15:30:00,110.78,110.84,110.77,110.83,19447.0,78.4627,78.5052,78.4556,78.4981,19447.0
2018-04-23 15:35:00,110.83,110.86,110.82,110.85,20687.0,78.4981,78.5193,78.491,78.5123,20687.0
2018-04-23 15:40:00,110.84,110.85,110.83,110.85,15427.0,78.5052,78.5123,78.4981,78.5123,15427.0
2018-04-23 15:45:00,110.85,110.87,110.84,110.87,26406.0,78.5123,78.5264,78.5052,78.5264,26406.0
2018-04-23 15:50:00,110.87,110.9,110.86,110.86,406715.0,78.5264,78.5477,78.5193,78.5193,406715.0
2018-04-23 15:55:00,110.87,110.91,110.86,110.9,53168.0,78.5264,78.5548,78.5193,78.5477,53168.0
2018-04-24 09:30:00,111.07,111.17,111.04,111.04,10328.0,78.6681,78.7389,78.6468,78.6468,10328.0
2018-04-24 09:35:00,111.1,111.12,111.03,111.03,96542.0,78.6893,78.7035,78.6397,78.6397,96542.0
2018-04-24 09:40:00,111.04,111.05,110.97,110.98,73542.0,78.6468,78.6539,78.5972,78.6043,73542.0
2018-04-24 09:45:00,110.98,111.01,110.97,110.98,25357.0,78.6043,78.6256,78.5972,78.6043,25357.0
2018-04-24 09:50:00,110.99,110.99,110.96,110.96,21086.0,78.6114,78.6114,78.5902,78.5902,21086.0
2018-04-24 09:55:00,110.97,111.02,110.94,111.01,28857.0,78.5972,78.6327,78.576,78.6256,28857.0
2018-04-24 10:00:00,111.02,111.02,110.97,110.99,5264.0,78.6327,78.6327,78.5972,78.6114,5264.0
2018-04-24 10:05:00,110.99,110.99,110.95,110.95,65219.0,78.6114,78.6114,78.5831,78.5831,65219.0
2018-04-24 10:10:00,110.95,110.97,110.94,110.96,32685.0,78.5831,78.5972,78.576,78.5902,32685.0
2018-04-24 10:15:00,110.95,110.96,110.94,110.95,44393.0,78.5831,78.5902,78.576,78.5831,44393.0
2018-04-24 10:20:00,110.95,110.96,110.93,110.93,12497.0,78.5831,78.5902,78.5689,78.5689,12497.0
2018-04-24 10:25:00,110.94,110.95,110.93,110.94,5023.0,78.576,78.5831,78.5689,78.576,5023.0
2018-04-24 10:30:00,110.94,110.94,110.91,110.94,7184.0,78.576,78.576,78.5548,78.576,7184.0
2018-04-24 10:35:00,110.93,110.93,110.91,110.92,9255.0,78.5689,78.5689,78.5548,78.5618,9255.0
2018-04-24 10:40:00,110.92,110.92,110.91,110.91,3785.0,78.5618,78.5618,78.5548,78.5548,3785.0
2018-04-24 10:45:00,110.92,110.92,110.9,110.91,3394.0,78.5618,78.5618,78.5477,78.5548,3394.0
2018-04-24 10:50:00,110.91,110.91,110.89,110.9,1533.0,78.5548,78.5548,78.5406,78.5477,1533.0
2018-04-24 10:55:00,110.89,110.9,110.87,110.89,25872.0,78.5406,78.5477,78.5264,78.5406,25872.0
2018-04-24 11:00:00,110.88,110.88,110.85,110.86,61736.0,78.5335,78.5335,78.5123,78.5193,61736.0
2018-04-24 11:05:00,110.86,110.88,110.85,110.87,7579.0,78.5193,78.5335,78.5123,78.5264,7579.0
2018-04-24 11:10:00,110.88,110.88,110.85,110.87,9157.0,78.5335,78.5335,78.5123,78.5264,9157.0
2018-04-24 11:15:00,110.88,110.88,110.86,110.87,2743.0,78.5335,78.5335,78.5193,78.5264,2743.0
2018-04-24 11:20:00,110.87,110.9,110.87,110.9,34434.0,78.5264,78.5477,78.5264,78.5477,34434.0
2018-04-24 11:25:00,110.89,110.9,110.88,110.88,9683.0,78.5406,78.5477,78.5335,78.5335,9683.0
2018-04-24 11:30:00,110.88,110.89,110.87,110.89,13783.0,78.5335,78.5406,78.5264,78.5406,13783.0
2018-04-24 11:35:00,110.89,110.89,110.88,110.89,2883.0,78.5406,78.5406,78.5335,78.5406,2883.0
2018-04-24 11:40:00,110.89,110.89,110.88,110.89,6215.0,78.5406,78.5406,78.5335,78.5406,6215.0
2018-04-24 11:45:00,110.89,110.89,110.88,110.88,1507.0,78.5406,78.5406,78.5335,78.5335,1507.0
2018-04-24 11:50:00,110.87,110.87,110.85,110.86,7099.0,78.5264,78.5264,78.5123,78.5193,7099.0
2018-04-24 11:55:00,110.87,110.87,110.85,110.85,7131.0,78.5264,78.5264,78.5123,78.5123,7131.0
2018-04-24 12:00:00,110.85,110.88,110.85,110.86,23099.0,78.5123,78.5335,78.5123,78.5193,23099.0
2018-04-24 12:05:00,110.87,110.87,110.85,110.86,705.0,78.5264,78.5264,78.5123,78.5193,705.0
2018-04-24 12:10:00,110.85,110.88,110.85,110.87,12437.0,78.5123,78.5335,78.5123,78.5264,12437.0
2018-04-24 12:15:00,110.87,110.88,110.84,110.88,33589.0,78.5264,78.5335,78.5052,78.5335,33589.0
2018-04-24 12:20:00,110.88,110.88,110.86,110.87,2944.0,78.5335,78.5335,78.5193,78.5264,2944.0
2018-04-24 12:25:00,110.86,110.87,110.84,110.85,1990.0,78.5193,78.5264,78.5052,78.5123,1990.0
2018-04-24 12:30:00,110.84,110.85,110.83,110.84,1363.0,78.5052,78.5123,78.4981,78.5052,1363.0
2018-04-24 12:35:00,110.83,110.83,110.82,110.82,3263.0,78.4981,78.4981,78.491,78.491,3263.0
2018-04-24 12:40:00,110.82,110.82,110.8,110.81,1928.0,78.491,78.491,78.4768,78.4839,1928.0
2018-04-24 12:45:00,110.81,110.84,110.8,110.84,15324.0,78.4839,78.5052,78.4768,78.5052,15324.0
2018-04-24 12:50:00,110.84,110.87,110.84,110.87,15228.0,78.5052,78.5264,78.5052,78.5264,15228.0
2018-04-24 12:55:00,110.87,110.87,110.84,110.85,20059.0,78.5264,78.5264,78.5052,78.5123,20059.0
2018-04-24 13:00:00,110.83,110.84,110.81,110.81,4468.0,78.4981,78.5052,78.4839,78.4839,4468.0
2018-04-24 13:05:00,110.81,110.82,110.79,110.8,5094.0,78.4839,78.491,78.4698,78.4768,5094.0
2018-04-24 13:10:00,110.81,110.81,110.79,110.8,4324.0,78.4839,78.4839,78.4698,78.4768,4324.0
2018-04-24 13:15:00,110.8,110.81,110.79,110.8,5200.0,78.4768,78.4839,78.4698,78.4768,5200.0
2018-04-24 13:20:00,110.8,110.8,110.77,110.77,7267.0,78.4768,78.4768,78.4556,78.4556,7267.0
2018-04-24 13:25:00,110.77,110.78,110.75,110.76,7563.0,78.4556,78.4627,78.4414,78.4485,7563.0
2018-04-24 13:30:00,110.76,110.77,110.75,110.76,7372.0,78.4485,78.4556,78.4414,78.4485,7372.0
2018-04-24 13:35:00,110.77,110.78,110.75,110.76,7178.0,78.4556,78.4627,78.4414,78.4485,7178.0
2018-04-24 13:40:00,110.76,110.77,110.75,110.77,17497.0,78.4485,78.4556,78.4414,78.4556,17497.0
2018-04-24 13:45:00,110.77,110.78,110.76,110.76,6768.0,78.4556,78.4627,78.4485,78.4485,6768.0
2018-04-24 13:50:00,110.76,110.77,110.74,110.77,10563.0,78.4485,78.4556,78.4343,78.4556,10563.0
2018-04-24 13:55:00,110.76,110.76,110.74,110.75,4158.0,78.4485,78.4485,78.4343,78.4414,4158.0
2018-04-24 14:00:00,110.74,110.75,110.71,110.71,19499.0,78.4343,78.4414,78.4131,78.4131,19499.0
2018-04-24 14:05:00,110.72,110.74,110.7,110.72,20829.0,78.4202,78.4343,78.406,78.4202,20829.0
2018-04-24 14:10:00,110.72,110.73,110.71,110.72,6538.0,78.4202,78.4273,78.4131,78.4202,6538.0
2018-04-24 14:15:00,110.72,110.75,110.72,110.72,10730.0,78.4202,78.4414,78.4202,78.4202,10730.0
2018-04-24 14:20:00,110.72,110.73,110.71,110.72,7064.0,78.4202,78.4273,78.4131,78.4202,7064.0
2018-04-24 14:25:00,110.72,110.72,110.68,110.68,26219.0,78.4202,78.4202,78.3918,78.3918,26219.0
2018-04-24 14:30:00,110.69,110.7,110.66,110.67,13500.0,78.3989,78.406,78.3777,78.3848,13500.0
2018-04-24 14:35:00,110.67,110.67,110.61,110.61,58756.0,78.3848,78.3848,78.3423,78.3423,58756.0
2018-04-24 14:40:00,110.62,110.64,110.6,110.64,21027.0,78.3494,78.3635,78.3352,78.3635,21027.0
2018-04-24 14:45:00,110.65,110.66,110.62,110.63,36103.0,78.3706,78.3777,78.3494,78.3564,36103.0
2018-04-24 14:50:00,110.62,110.63,110.6,110.6,16502.0,78.3494,78.3564,78.3352,78.3352,16502.0
2018-04-24 14:55:00,110.6,110.64,110.6,110.63,22740.0,78.3352,78.3635,78.3352,78.3564,22740.0
2018-04-24 15:00:00,110.63,110.66,110.61,110.63,15992.0,78.3564,78.3777,78.3423,78.3564,15992.0
2018-04-24 15:05:00,110.63,110.66,110.62,110.62,18077.0,78.3564,78.3777,78.3494,78.3494,18077.0
2018-04-24 15:10:00,110.63,110.66,110.62,110.66,18698.0,78.3564,78.3777,78.3494,78.3777,18698.0
2018-04-24 15:15:00,110.67,110.69,110.64,110.64,19227.0,78.3848,78.3989,78.3635,78.3635,19227.0
2018-04-24 15:20:00,110.65,110.67,110.64,110.66,14233.0,78.3706,78.3848,78.3635,78.3777,14233.0
2018-04-24 15:25:00,110.66,110.66,110.64,110.65,19006.0,78.3777,78.3777,78.3635,78.3706,19006.0
2018-04-24 15:30:00,110.66,110.67,110.64,110.65,21174.0,78.3777,78.3848,78.3635,78.3706,21174.0
2018-04-24 15:35:00,110.65,110.67,110.63,110.66,39516.0,78.3706,78.3848,78.3564,78.3777,39516.0
2018-04-24 15:40:00,110.66,110.69,110.66,110.68,39161.0,78.3777,78.3989,78.3777,78.3918,39161.0
2018-04-24 15:45:00,110.68,110.7,110.66,110.67,88410.0,78.3918,78.406,78.3777,78.3848,88410.0
2018-04-24 15:50:00,110.67,110.7,110.66,110.7,52532.0,78.3848,78.406,78.3777,78.406,52532.0
2018-04-24 15:55:00,110.7,110.73,110.69,110.72,84731.0,78.406,78.4273,78.3989,78.4202,84731.0
2018-04-25 09:30:00,110.45,110.5,110.34,110.36,52561.0,78.2289,78.2644,78.151,78.1652,52561.0
2018-04-25 09:35:00,110.35,110.35,110.28,110.3,21612.0,78.1581,78.1581,78.1085,78.1227,21612.0
2018-04-25 09:40:00,110.29,110.35,110.29,110.34,34111.0,78.1156,78.1581,78.1156,78.151,34111.0
2018-04-25 09:45:00,110.34,110.38,110.33,110.36,40360.0,78.151,78.1794,78.144,78.1652,40360.0
2018-04-25 09:50:00,110.35,110.36,110.34,110.34,21044.0,78.1581,78.1652,78.151,78.151,21044.0
2018-04-25 09:55:00,110.34,110.36,110.33,110.33,13712.0,78.151,78.1652,78.144,78.144,13712.0
2018-04-25 10:00:00,110.33,110.35,110.33,110.34,25251.0,78.144,78.1581,78.144,78.151,25251.0
2018-04-25 10:05:00,110.34,110.36,110.33,110.33,12671.0,78.151,78.1652,78.144,78.144,12671.0
2018-04-25 10:10:00,110.33,110.34,110.33,110.34,11526.0,78.144,78.151,78.144,78.151,11526.0
2018-04-25 10:15:00,110.34,110.35,110.33,110.34,12199.0,78.151,78.1581,78.144,78.151,12199.0
2018-04-25 10:20:00,110.33,110.34,110.33,110.33,6690.0,78.144,78.151,78.144,78.144,6690.0
2018-04-25 10:25:00,110.34,110.34,110.33,110.33,15976.0,78.151,78.151,78.144,78.144,15976.0
2018-04-25 10:30:00,110.33,110.34,110.33,110.33,12988.0,78.144,78.151,78.144,78.144,12988.0
2018-04-25 10:35:00,110.33,110.34,110.32,110.32,13445.0,78.144,78.151,78.1369,78.1369,13445.0
2018-04-25 10:40:00,110.32,110.32,110.31,110.32,19958.0,78.1369,78.1369,78.1298,78.1369,19958.0
2018-04-25 10:45:00,110.32,110.32,110.31,110.32,34154.0,78.1369,78.1369,78.1298,78.1369,34154.0
2018-04-25 10:50:00,110.32,110.34,110.31,110.34,15547.0,78.1369,78.151,78.1298,78.151,15547.0
2018-04-25 10:55:00,110.34,110.36,110.33,110.33,12056.0,78.151,78.1652,78.144,78.144,12056.0
2018-04-25 11:00:00,110.33,110.34,110.32,110.33,18503.0,78.144,78.151,78.1369,78.144,18503.0
2018-04-25 11:05:00,110.33,110.34,110.33,110.33,8043.0,78.144,78.151,78.144,78.144,8043.0
2018-04-25 11:10:00,110.33,110.34,110.32,110.33,11128.0,78.144,78.151,78.1369,78.144,11128.0
2018-04-25 11:15:00,110.33,110.33,110.32,110.33,13589.0,78.144,78.144,78.1369,78.144,13589.0
2018-04-25 11:20:00,110.33,110.34,110.32,110.33,6256.0,78.144,78.151,78.1369,78.144,6256.0
2018-04-25 11:25:00,110.33,110.34,110.32,110.33,57528.0,78.144,78.151,78.1369,78.144,57528.0
2018-04-25 11:30:00,110.33,110.34,110.31,110.31,23301.0,78.144,78.151,78.1298,78.1298,23301.0
2018-04-25 11:35:00,110.31,110.32,110.29,110.3,12019.0,78.1298,78.1369,78.1156,78.1227,12019.0
2018-04-25 11:40:00,110.3,110.3,110.29,110.3,9338.0,78.1227,78.1227,78.1156,78.1227,9338.0
2018-04-25 11:45:00,110.3,110.3,110.28,110.28,15619.0,78.1227,78.1227,78.1085,78.1085,15619.0
2018-04-25 11:50:00,110.28,110.29,110.27,110.27,13652.0,78.1085,78.1156,78.1015,78.1015,13652.0
2018-04-25 11:55:00,110.27,110.28,110.25,110.27,65328.0,78.1015,78.1085,78.0873,78.1015,65328.0
2018-04-25 12:00:00,110.27,110.27,110.24,110.24,11872.0,78.1015,78.1015,78.0802,78.0802,11872.0
2018-04-25 12:05:00,110.25,110.26,110.24,110.26,12000.0,78.0873,78.0944,78.0802,78.0944,12000.0
2018-04-25 12:10:00,110.25,110.27,110.24,110.24,17635.0,78.0873,78.1015,78.0802,78.0802,17635.0
2018-04-25 12:15:00,110.24,110.25,110.22,110.23,13492.0,78.0802,78.0873,78.066,78.0731,13492.0
2018-04-25 12:20:00,110.24,110.25,110.23,110.25,16229.0,78.0802,78.0873,78.0731,78.0873,16229.0
2018-04-25 12:25:00,110.25,110.25,110.23,110.23,10671.0,78.0873,78.0873,78.0731,78.0731,10671.0
2018-04-25 12:30:00,110.23,110.24,110.22,110.22,30105.0,78.0731,78.0802,78.066,78.066,30105.0
2018-04-25 12:35:00,110.22,110.23,110.2,110.2,38446.0,78.066,78.0731,78.0519,78.0519,38446.0
2018-04-25 12:40:00,110.2,110.21,110.18,110.19,8157.0,78.0519,78.059,78.0377,78.0448,8157.0
2018-04-25 12:45:00,110.18,110.21,110.18,110.2,13037.0,78.0377,78.059,78.0377,78.0519,13037.0
2018-04-25 12:50:00,110.2,110.21,110.19,110.19,14105.0,78.0519,78.059,78.0448,78.0448,14105.0
2018-04-25 12:55:00,110.2,110.2,110.19,110.19,11000.0,78.0519,78.0519,78.0448,78.0448,11000.0
2018-04-25 13:00:00,110.2,110.22,110.19,110.22,16063.0,78.0519,78.066,78.0448,78.066,16063.0
2018-04-25 13:05:00,110.21,110.23,110.2,110.22,12180.0,78.059,78.0731,78.0519,78.066,12180.0
2018-04-25 13:10:00,110.21,110.21,110.19,110.19,11470.0,78.059,78.059,78.0448,78.0448,11470.0
2018-04-25 13:15:00,110.2,110.2,110.19,110.19,14622.0,78.0519,78.0519,78.0448,78.0448,14622.0
2018-04-25 13:20:00,110.19,110.19,110.16,110.17,25473.0,78.0448,78.0448,78.0235,78.0306,25473.0
2018-04-25 13:25:00,110.18,110.2,110.17,110.18,11039.0,78.0377,78.0519,78.0306,78.0377,11039.0
2018-04-25 13:30:00,110.18,110.21,110.17,110.2,39037.0,78.0377,78.059,78.0306,78.0519,39037.0
2018-04-25 13:35:00,110.2,110.21,110.16,110.17,34649.0,78.0519,78.059,78.0235,78.0306,34649.0
2018-04-25 13:40:00,110.17,110.17,110.14,110.15,17900.0,78.0306,78.0306,78.0094,78.0165,17900.0
2018-04-25 13:45:00,110.15,110.15,110.13,110.14,15630.0,78.0165,78.0165,78.0023,78.0094,15630.0
2018-04-25 13:50:00,110.13,110.15,110.13,110.15,10903.0,78.0023,78.0165,78.0023,78.0165,10903.0
2018-04-25 13:55:00,110.14,110.14,110.13,110.14,15979.0,78.0094,78.0094,78.0023,78.0094,15979.0
2018-04-25 14:00:00,110.13,110.15,110.13,110.13,13931.0,78.0023,78.0165,78.0023,78.0023,13931.0
2018-04-25 14:05:00,110.13,110.14,110.12,110.12,36567.0,78.0023,78.0094,77.9952,77.9952,36567.0
2018-04-25 14:10:00,110.12,110.12,110.09,110.09,13899.0,77.9952,77.9952,77.974,77.974,13899.0
2018-04-25 14:15:00,110.09,110.1,110.09,110.09,10239.0,77.974,77.981,77.974,77.974,10239.0
2018-04-25 14:20:00,110.09,110.12,110.09,110.11,19657.0,77.974,77.9952,77.974,77.9881,19657.0
2018-04-25 14:25:00,110.11,110.11,110.1,110.11,11822.0,77.9881,77.9881,77.981,77.9881,11822.0
2018-04-25 14:30:00,110.12,110.12,110.11,110.12,22212.0,77.9952,77.9952,77.9881,77.9952,22212.0
2018-04-25 14:35:00,110.12,110.14,110.11,110.13,14334.0,77.9952,78.0094,77.9881,78.0023,14334.0
2018-04-25 14:40:00,110.14,110.14,110.13,110.13,9315.0,78.0094,78.0094,78.0023,78.0023,9315.0
2018-04-25 14:45:00,110.13,110.15,110.12,110.15,28210.0,78.0023,78.0165,77.9952,78.0165,28210.0
2018-04-25 14:50:00,110.15,110.23,110.14,110.22,24629.0,78.0165,78.0731,78.0094,78.066,24629.0
2018-04-25 14:55:00,110.22,110.25,110.21,110.23,13122.0,78.066,78.0873,78.059,78.0731,13122.0
2018-04-25 15:00:00,110.23,110.26,110.23,110.26,32326.0,78.0731,78.0944,78.0731,78.0944,32326.0
2018-04-25 15:05:00,110.25,110.25,110.23,110.25,8063.0,78.0873,78.0873,78.0731,78.0873,8063.0
2018-04-25 15:10:00,110.25,110.26,110.23,110.26,6689.0,78.0873,78.0944,78.0731,78.0944,6689.0
2018-04-25 15:15:00,110.25,110.27,110.25,110.26,3826.0,78.0873,78.1015,78.0873,78.0944,3826.0
2018-04-25 15:20:00,110.26,110.3,110.26,110.28,34645.0,78.0944,78.1227,78.0944,78.1085,34645.0
2018-04-25 15:25:00,110.29,110.29,110.28,110.28,28561.0,78.1156,78.1156,78.1085,78.1085,28561.0
2018-04-25 15:30:00,110.28,110.29,110.24,110.24,95302.0,78.1085,78.1156,78.0802,78.0802,95302.0
2018-04-25 15:35:00,110.25,110.25,110.18,110.19,91578.0,78.0873,78.0873,78.0377,78.0448,91578.0
2018-04-25 15:40:00,110.18,110.19,110.15,110.18,82550.0,78.0377,78.0448,78.0165,78.0377,82550.0
2018-04-25 15:45:00,110.18,110.26,110.18,110.26,39774.0,78.0377,78.0944,78.0377,78.0944,39774.0
2018-04-25 15:50:00,110.26,110.28,110.25,110.28,34929.0,78.0944,78.1085,78.0873,78.1085,34929.0
2018-04-25 15:55:00,110.28,110.31,110.27,110.31,98927.0,78.1085,78.1298,78.1015,78.1298,98927.0
2018-04-26 09:30:00,110.56,110.67,110.56,110.57,41179.0,78.3069,78.3848,78.3069,78.3139,41179.0
2018-04-26 09:35:00,110.57,110.59,110.54,110.55,67090.0,78.3139,78.3281,78.2927,78.2998,67090.0
2018-04-26 09:40:00,110.54,110.57,110.54,110.56,9000.0,78.2927,78.3139,78.2927,78.3069,9000.0
2018-04-26 09:45:00,110.57,110.6,110.56,110.57,26292.0,78.3139,78.3352,78.3069,78.3139,26292.0
2018-04-26 09:50:00,110.56,110.57,110.56,110.56,6203.0,78.3069,78.3139,78.3069,78.3069,6203.0
2018-04-26 09:55:00,110.57,110.58,110.56,110.58,15500.0,78.3139,78.321,78.3069,78.321,15500.0
2018-04-26 10:00:00,110.58,110.59,110.57,110.59,35104.0,78.321,78.3281,78.3139,78.3281,35104.0
2018-04-26 10:05:00,110.59,110.64,110.59,110.63,11603.0,78.3281,78.3635,78.3281,78.3564,11603.0
2018-04-26 10:10:00,110.63,110.64,110.62,110.63,27118.0,78.3564,78.3635,78.3494,78.3564,27118.0
2018-04-26 10:15:00,110.62,110.64,110.58,110.58,69504.0,78.3494,78.3635,78.321,78.321,69504.0
2018-04-26 10:20:00,110.59,110.59,110.55,110.57,19959.0,78.3281,78.3281,78.2998,78.3139,19959.0
2018-04-26 10:25:00,110.58,110.58,110.57,110.58,14726.0,78.321,78.321,78.3139,78.321,14726.0
2018-04-26 10:30:00,110.57,110.58,110.54,110.55,31367.0,78.3139,78.321,78.2927,78.2998,31367.0
2018-04-26 10:35:00,110.54,110.55,110.53,110.54,13567.0,78.2927,78.2998,78.2856,78.2927,13567.0
2018-04-26 10:40:00,110.54,110.55,110.53,110.54,31346.0,78.2927,78.2998,78.2856,78.2927,31346.0
2018-04-26 10:45:00,110.54,110.54,110.52,110.52,17183.0,78.2927,78.2927,78.2785,78.2785,17183.0
2018-04-26 10:50:00,110.51,110.53,110.5,110.51,40713.0,78.2714,78.2856,78.2644,78.2714,40713.0
2018-04-26 10:55:00,110.51,110.52,110.49,110.49,15041.0,78.2714,78.2785,78.2573,78.2573,15041.0
2018-04-26 11:00:00,110.48,110.49,110.46,110.47,35420.0,78.2502,78.2573,78.236,78.2431,35420.0
2018-04-26 11:05:00,110.46,110.48,110.45,110.46,6354.0,78.236,78.2502,78.2289,78.236,6354.0
2018-04-26 11:10:00,110.45,110.46,110.42,110.44,34887.0,78.2289,78.236,78.2077,78.2219,34887.0
2018-04-26 11:15:00,110.44,110.44,110.42,110.44,23407.0,78.2219,78.2219,78.2077,78.2219,23407.0
2018-04-26 11:20:00,110.43,110.44,110.42,110.43,4109.0,78.2148,78.2219,78.2077,78.2148,4109.0
2018-04-26 11:25:00,110.43,110.44,110.41,110.41,26049.0,78.2148,78.2219,78.2006,78.2006,26049.0
2018-04-26 11:30:00,110.42,110.45,110.41,110.41,16668.0,78.2077,78.2289,78.2006,78.2006,16668.0
2018-04-26 11:35:00,110.41,110.43,110.4,110.41,39271.0,78.2006,78.2148,78.1935,78.2006,39271.0
2018-04-26 11:40:00,110.4,110.41,110.4,110.41,534.0,78.1935,78.2006,78.1935,78.2006,534.0
2018-04-26 11:45:00,110.41,110.41,110.4,110.41,4237.0,78.2006,78.2006,78.1935,78.2006,4237.0
2018-04-26 11:50:00,110.4,110.43,110.4,110.41,1828.0,78.1935,78.2148,78.1935,78.2006,1828.0
2018-04-26 11:55:00,110.41,110.41,110.4,110.4,9240.0,78.2006,78.2006,78.1935,78.1935,9240.0
2018-04-26 12:00:00,110.4,110.4,110.38,110.39,2135.0,78.1935,78.1935,78.1794,78.1864,2135.0
2018-04-26 12:05:00,110.39,110.39,110.38,110.39,4853.0,78.1864,78.1864,78.1794,78.1864,4853.0
2018-04-26 12:10:00,110.39,110.4,110.38,110.38,2789.0,78.1864,78.1935,78.1794,78.1794,2789.0
2018-04-26 12:15:00,110.38,110.38,110.37,110.38,451.0,78.1794,78.1794,78.1723,78.1794,451.0
2018-04-26 12:20:00,110.37,110.38,110.37,110.38,2387.0,78.1723,78.1794,78.1723,78.1794,2387.0
2018-04-26 12:25:00,110.38,110.39,110.37,110.38,7086.0,78.1794,78.1864,78.1723,78.1794,7086.0
2018-04-26 12:30:00,110.39,110.39,110.36,110.37,3950.0,78.1864,78.1864,78.1652,78.1723,3950.0
2018-04-26 12:35:00,110.36,110.37,110.36,110.37,1516.0,78.1652,78.1723,78.1652,78.1723,1516.0
2018-04-26 12:40:00,110.37,110.38,110.36,110.37,8066.0,78.1723,78.1794,78.1652,78.1723,8066.0
2018-04-26 12:45:00,110.37,110.37,110.34,110.35,8244.0,78.1723,78.1723,78.151,78.1581,8244.0
2018-04-26 12:50:00,110.34,110.35,110.34,110.35,1279.0,78.151,78.1581,78.151,78.1581,1279.0
2018-04-26 12:55:00,110.34,110.35,110.34,110.34,6553.0,78.151,78.1581,78.151,78.151,6553.0
2018-04-26 13:00:00,110.34,110.36,110.34,110.35,25494.0,78.151,78.1652,78.151,78.1581,25494.0
2018-04-26 13:05:00,110.36,110.36,110.35,110.36,2135.0,78.1652,78.1652,78.1581,78.1652,2135.0
2018-04-26 13:10:00,110.36,110.37,110.35,110.37,17008.0,78.1652,78.1723,78.1581,78.1723,17008.0
2018-04-26 13:15:00,110.38,110.38,110.36,110.36,1281.0,78.1794,78.1794,78.1652,78.1652,1281.0
2018-04-26 13:20:00,110.36,110.37,110.23,110.25,157125.0,78.1652,78.1723,78.0731,78.0873,157125.0
2018-04-26 13:25:00,110.25,110.31,110.25,110.31,23647.0,78.0873,78.1298,78.0873,78.1298,23647.0
2018-04-26 13:30:00,110.3,110.31,110.3,110.3,7172.0,78.1227,78.1298,78.1227,78.1227,7172.0
2018-04-26 13:35:00,110.3,110.32,110.3,110.32,4961.0,78.1227,78.1369,78.1227,78.1369,4961.0
2018-04-26 13:40:00,110.31,110.33,110.31,110.33,12901.0,78.1298,78.144,78.1298,78.144,12901.0
2018-04-26 13:45:00,110.33,110.33,110.32,110.32,12222.0,78.144,78.144,78.1369,78.1369,12222.0
2018-04-26 13:50:00,110.32,110.33,110.31,110.32,16920.0,78.1369,78.144,78.1298,78.1369,16920.0
2018-04-26 13:55:00,110.33,110.34,110.31,110.31,6105.0,78.144,78.151,78.1298,78.1298,6105.0
2018-04-26 14:00:00,110.32,110.33,110.3,110.31,18985.0,78.1369,78.144,78.1227,78.1298,18985.0
2018-04-26 14:05:00,110.31,110.31,110.29,110.29,7016.0,78.1298,78.1298,78.1156,78.1156,7016.0
2018-04-26 14:10:00,110.29,110.32,110.29,110.32,2476.0,78.1156,78.1369,78.1156,78.1369,2476.0
2018-04-26 14:15:00,110.32,110.32,110.31,110.32,6070.0,78.1369,78.1369,78.1298,78.1369,6070.0
2018-04-26 14:20:00,110.32,110.33,110.32,110.33,5619.0,78.1369,78.144,78.1369,78.144,5619.0
2018-04-26 14:25:00,110.33,110.33,110.32,110.33,2618.0,78.144,78.144,78.1369,78.144,2618.0
2018-04-26 14:30:00,110.32,110.33,110.32,110.33,9817.0,78.1369,78.144,78.1369,78.144,9817.0
2018-04-26 14:35:00,110.33,110.35,110.32,110.34,100781.0,78.144,78.1581,78.1369,78.151,100781.0
2018-04-26 14:40:00,110.34,110.37,110.34,110.37,54474.0,78.151,78.1723,78.151,78.1723,54474.0
2018-04-26 14:45:00,110.37,110.37,110.35,110.36,20768.0,78.1723,78.1723,78.1581,78.1652,20768.0
2018-04-26 14:50:00,110.35,110.36,110.35,110.36,11227.0,78.1581,78.1652,78.1581,78.1652,11227.0
2018-04-26 14:55:00,110.36,110.37,110.34,110.36,89106.0,78.1652,78.1723,78.151,78.1652,89106.0
2018-04-26 15:00:00,110.36,110.37,110.34,110.35,218480.0,78.1652,78.1723,78.151,78.1581,218480.0
2018-04-26 15:05:00,110.34,110.35,110.34,110.34,1529.0,78.151,78.1581,78.151,78.151,1529.0
2018-04-26 15:10:00,110.35,110.36,110.34,110.35,4934.0,78.1581,78.1652,78.151,78.1581,4934.0
2018-04-26 15:15:00,110.35,110.36,110.34,110.36,9577.0,78.1581,78.1652,78.151,78.1652,9577.0
2018-04-26 15:20:00,110.35,110.36,110.34,110.35,12330.0,78.1581,78.1652,78.151,78.1581,12330.0
2018-04-26 15:25:00,110.35,110.35,110.34,110.34,3965.0,78.1581,78.1581,78.151,78.151,3965.0
2018-04-26 15:30:00,110.34,110.38,110.34,110.38,28233.0,78.151,78.1794,78.151,78.1794,28233.0
2018-04-26 15:35:00,110.38,110.42,110.38,110.41,31994.0,78.1794,78.2077,78.1794,78.2006,31994.0
2018-04-26 15:40:00,110.41,110.44,110.41,110.42,115840.0,78.2006,78.2219,78.2006,78.2077,115840.0
2018-04-26 15:45:00,110.42,110.42,110.31,110.31,118163.0,78.2077,78.2077,78.1298,78.1298,118163.0
2018-04-26 15:50:00,110.31,110.41,110.3,110.41,29499.0,78.1298,78.2006,78.1227,78.2006,29499.0
2018-04-26 15:55:00,110.41,110.42,110.39,110.4,214716.0,78.2006,78.2077,78.1864,78.1935,214716.0
2018-04-27 09:30:00,110.3,110.36,110.25,110.36,28983.0,78.1227,78.1652,78.0873,78.1652,28983.0
2018-04-27 09:35:00,110.35,110.36,110.34,110.34,2600.0,78.1581,78.1652,78.151,78.151,2600.0
2018-04-27 09:40:00,110.34,110.36,110.34,110.36,4218.0,78.151,78.1652,78.151,78.1652,4218.0
2018-04-27 09:45:00,110.37,110.38,110.37,110.37,1000.0,78.1723,78.1794,78.1723,78.1723,1000.0
2018-04-27 09:50:00,110.37,110.37,110.33,110.34,18459.0,78.1723,78.1723,78.144,78.151,18459.0
2018-04-27 09:55:00,110.34,110.35,110.33,110.34,64949.0,78.151,78.1581,78.144,78.151,64949.0
2018-04-27 10:00:00,110.34,110.35,110.34,110.34,56117.0,78.151,78.1581,78.151,78.151,56117.0
2018-04-27 10:05:00,110.34,110.35,110.34,110.34,2693.0,78.151,78.1581,78.151,78.151,2693.0
2018-04-27 10:10:00,110.34,110.35,110.34,110.34,3020.0,78.151,78.1581,78.151,78.151,3020.0
2018-04-27 10:15:00,110.35,110.38,110.34,110.37,61072.0,78.1581,78.1794,78.151,78.1723,61072.0
2018-04-27 10:20:00,110.36,110.37,110.35,110.36,18630.0,78.1652,78.1723,78.1581,78.1652,18630.0
2018-04-27 10:25:00,110.36,110.37,110.35,110.37,3428.0,78.1652,78.1723,78.1581,78.1723,3428.0
2018-04-27 10:30:00,110.36,110.38,110.35,110.36,12228.0,78.1652,78.1794,78.1581,78.1652,12228.0
2018-04-27 10:35:00,110.36,110.39,110.36,110.39,22419.0,78.1652,78.1864,78.1652,78.1864,22419.0
2018-04-27 10:40:00,110.39,110.41,110.38,110.38,41427.0,78.1864,78.2006,78.1794,78.1794,41427.0
2018-04-27 10:45:00,110.39,110.4,110.38,110.38,13189.0,78.1864,78.1935,78.1794,78.1794,13189.0
2018-04-27 10:50:00,110.39,110.4,110.37,110.39,24840.0,78.1864,78.1935,78.1723,78.1864,24840.0
2018-04-27 10:55:00,110.4,110.4,110.38,110.4,51931.0,78.1935,78.1935,78.1794,78.1935,51931.0
2018-04-27 11:00:00,110.4,110.41,110.38,110.38,35469.0,78.1935,78.2006,78.1794,78.1794,35469.0
2018-04-27 11:05:00,110.37,110.37,110.35,110.37,8421.0,78.1723,78.1723,78.1581,78.1723,8421.0
2018-04-27 11:10:00,110.38,110.38,110.36,110.37,8200.0,78.1794,78.1794,78.1652,78.1723,8200.0
2018-04-27 11:15:00,110.36,110.37,110.35,110.37,26986.0,78.1652,78.1723,78.1581,78.1723,26986.0
2018-04-27 11:20:00,110.36,110.36,110.34,110.35,15913.0,78.1652,78.1652,78.151,78.1581,15913.0
2018-04-27 11:25:00,110.36,110.38,110.35,110.37,4594.0,78.1652,78.1794,78.1581,78.1723,4594.0
2018-04-27 11:30:00,110.38,110.39,110.38,110.39,10415.0,78.1794,78.1864,78.1794,78.1864,10415.0
2018-04-27 11:35:00,110.38,110.4,110.38,110.4,15751.0,78.1794,78.1935,78.1794,78.1935,15751.0
2018-04-27 11:40:00,110.4,110.4,110.36,110.36,1891.0,78.1935,78.1935,78.1652,78.1652,1891.0
2018-04-27 11:45:00,110.37,110.37,110.35,110.36,2664.0,78.1723,78.1723,78.1581,78.1652,2664.0
2018-04-27 11:50:00,110.37,110.38,110.36,110.38,4336.0,78.1723,78.1794,78.1652,78.1794,4336.0
2018-04-27 11:55:00,110.38,110.39,110.38,110.38,1052.0,78.1794,78.1864,78.1794,78.1794,1052.0
2018-04-27 12:00:00,110.38,110.39,110.38,110.39,2223.0,78.1794,78.1864,78.1794,78.1864,2223.0
2018-04-27 12:05:00,110.38,110.39,110.38,110.38,1724.0,78.1794,78.1864,78.1794,78.1794,1724.0
2018-04-27 12:10:00,110.38,110.39,110.38,110.39,1322.0,78.1794,78.1864,78.1794,78.1864,1322.0
2018-04-27 12:15:00,110.4,110.4,110.39,110.39,1274.0,78.1935,78.1935,78.1864,78.1864,1274.0
2018-04-27 12:20:00,110.4,110.42,110.4,110.4,5018.0,78.1935,78.2077,78.1935,78.1935,5018.0
2018-04-27 12:25:00,110.4,110.42,110.4,110.42,2500.0,78.1935,78.2077,78.1935,78.2077,2500.0
2018-04-27 12:30:00,110.42,110.45,110.42,110.42,4876.0,78.2077,78.2289,78.2077,78.2077,4876.0
2018-04-27 12:35:00,110.43,110.47,110.43,110.46,21083.0,78.2148,78.2431,78.2148,78.236,21083.0
2018-04-27 12:40:00,110.44,110.46,110.44,110.45,12728.0,78.2219,78.236,78.2219,78.2289,12728.0
2018-04-27 12:45:00,110.46,110.47,110.44,110.44,4800.0,78.236,78.2431,78.2219,78.2219,4800.0
2018-04-27 12:50:00,110.45,110.47,110.45,110.47,6980.0,78.2289,78.2431,78.2289,78.2431,6980.0
2018-04-27 12:55:00,110.48,110.49,110.47,110.47,5029.0,78.2502,78.2573,78.2431,78.2431,5029.0
2018-04-27 13:00:00,110.48,110.49,110.47,110.48,4117.0,78.2502,78.2573,78.2431,78.2502,4117.0
2018-04-27 13:05:00,110.48,110.48,110.46,110.47,2380.0,78.2502,78.2502,78.236,78.2431,2380.0
2018-04-27 13:10:00,110.47,110.48,110.46,110.47,1186.0,78.2431,78.2502,78.236,78.2431,1186.0
2018-04-27 13:15:00,110.48,110.48,110.46,110.46,2961.0,78.2502,78.2502,78.236,78.236,2961.0
2018-04-27 13:20:00,110.46,110.47,110.46,110.46,47701.0,78.236,78.2431,78.236,78.236,47701.0
2018-04-27 13:25:00,110.47,110.47,110.46,110.47,24270.0,78.2431,78.2431,78.236,78.2431,24270.0
2018-04-27 13:30:00,110.48,110.49,110.46,110.48,10998.0,78.2502,78.2573,78.236,78.2502,10998.0
2018-04-27 13:35:00,110.49,110.49,110.48,110.48,2506.0,78.2573,78.2573,78.2502,78.2502,2506.0
2018-04-27 13:40:00,110.48,110.48,110.48,110.48,700.0,78.2502,78.2502,78.2502,78.2502,700.0
2018-04-27 13:45:00,110.49,110.5,110.48,110.48,6250.0,78.2573,78.2644,78.2502,78.2502,6250.0
2018-04-27 13:50:00,110.48,110.5,110.48,110.5,22235.0,78.2502,78.2644,78.2502,78.2644,22235.0
2018-04-27 13:55:00,110.5,110.5,110.48,110.49,7731.0,78.2644,78.2644,78.2502,78.2573,7731.0
2018-04-27 14:00:00,110.49,110.5,110.48,110.49,9532.0,78.2573,78.2644,78.2502,78.2573,9532.0
2018-04-27 14:05:00,110.48,110.5,110.48,110.48,4163.0,78.2502,78.2644,78.2502,78.2502,4163.0
2018-04-27 14:10:00,110.48,110.5,110.48,110.5,4347.0,78.2502,78.2644,78.2502,78.2644,4347.0
2018-04-27 14:15:00,110.5,110.5,110.48,110.48,3094.0,78.2644,78.2644,78.2502,78.2502,3094.0
2018-04-27 14:20:00,110.49,110.51,110.49,110.49,18482.0,78.2573,78.2714,78.2573,78.2573,18482.0
2018-04-27 14:25:00,110.49,110.49,110.48,110.49,17165.0,78.2573,78.2573,78.2502,78.2573,17165.0
2018-04-27 14:30:00,110.48,110.5,110.48,110.48,24497.0,78.2502,78.2644,78.2502,78.2502,24497.0
2018-04-27 14:35:00,110.47,110.48,110.44,110.45,18187.0,78.2431,78.2502,78.2219,78.2289,18187.0
2018-04-27 14:40:00,110.45,110.47,110.44,110.45,9717.0,78.2289,78.2431,78.2219,78.2289,9717.0
2018-04-27 14:45:00,110.45,110.46,110.44,110.45,9462.0,78.2289,78.236,78.2219,78.2289,9462.0
2018-04-27 14:50:00,110.45,110.46,110.44,110.45,18034.0,78.2289,78.236,78.2219,78.2289,18034.0
2018-04-27 14:55:00,110.45,110.46,110.45,110.46,18880.0,78.2289,78.236,78.2289,78.236,18880.0
2018-04-27 15:00:00,110.45,110.46,110.45,110.45,6038.0,78.2289,78.236,78.2289,78.2289,6038.0
2018-04-27 15:05:00,110.45,110.46,110.45,110.45,12232.0,78.2289,78.236,78.2289,78.2289,12232.0
2018-04-27 15:10:00,110.45,110.46,110.44,110.45,8317.0,78.2289,78.236,78.2219,78.2289,8317.0
2018-04-27 15:15:00,110.45,110.45,110.43,110.44,12909.0,78.2289,78.2289,78.2148,78.2219,12909.0
2018-04-27 15:20:00,110.44,110.45,110.43,110.44,12917.0,78.2219,78.2289,78.2148,78.2219,12917.0
2018-04-27 15:25:00,110.45,110.45,110.41,110.43,15041.0,78.2289,78.2289,78.2006,78.2148,15041.0
2018-04-27 15:30:00,110.43,110.45,110.42,110.45,17188.0,78.2148,78.2289,78.2077,78.2289,17188.0
2018-04-27 15:35:00,110.45,110.46,110.44,110.46,14190.0,78.2289,78.236,78.2219,78.236,14190.0
2018-04-27 15:40:00,110.46,110.47,110.45,110.47,30688.0,78.236,78.2431,78.2289,78.2431,30688.0
2018-04-27 15:45:00,110.47,110.5,110.47,110.49,41623.0,78.2431,78.2644,78.2431,78.2573,41623.0
2018-04-27 15:50:00,110.49,110.49,110.48,110.49,41626.0,78.2573,78.2573,78.2502,78.2573,41626.0
2018-04-27 15:55:00,110.49,110.49,110.46,110.48,39065.0,78.2573,78.2573,78.236,78.2502,39065.0
2018-04-30 09:30:00,110.49,110.55,110.42,110.49,26434.0,78.2573,78.2998,78.2077,78.2573,26434.0
2018-04-30 09:35:00,110.49,110.49,110.44,110.45,27846.0,78.2573,78.2573,78.2219,78.2289,27846.0
2018-04-30 09:40:00,110.45,110.47,110.43,110.46,30471.0,78.2289,78.2431,78.2148,78.236,30471.0
2018-04-30 09:45:00,110.47,110.53,110.45,110.46,13664.0,78.2431,78.2856,78.2289,78.236,13664.0
2018-04-30 09:50:00,110.46,110.48,110.45,110.47,21908.0,78.236,78.2502,78.2289,78.2431,21908.0
2018-04-30 09:55:00,110.46,110.49,110.46,110.49,4875.0,78.236,78.2573,78.236,78.2573,4875.0
2018-04-30 10:00:00,110.49,110.52,110.47,110.52,15657.0,78.2573,78.2785,78.2431,78.2785,15657.0
2018-04-30 10:05:00,110.52,110.52,110.49,110.5,30530.0,78.2785,78.2785,78.2573,78.2644,30530.0
2018-04-30 10:10:00,110.5,110.51,110.48,110.49,12388.0,78.2644,78.2714,78.2502,78.2573,12388.0
2018-04-30 10:15:00,110.48,110.53,110.48,110.48,196129.0,78.2502,78.2856,78.2502,78.2502,196129.0
2018-04-30 10:20:00,110.47,110.49,110.47,110.48,5324.0,78.2431,78.2573,78.2431,78.2502,5324.0
2018-04-30 10:25:00,110.47,110.48,110.44,110.45,9429.0,78.2431,78.2502,78.2219,78.2289,9429.0
2018-04-30 10:30:00,110.44,110.45,110.44,110.44,15372.0,78.2219,78.2289,78.2219,78.2219,15372.0
2018-04-30 10:35:00,110.44,110.45,110.42,110.43,9591.0,78.2219,78.2289,78.2077,78.2148,9591.0
2018-04-30 10:40:00,110.43,110.44,110.43,110.44,14293.0,78.2148,78.2219,78.2148,78.2219,14293.0
2018-04-30 10:45:00,110.43,110.45,110.43,110.44,28522.0,78.2148,78.2289,78.2148,78.2219,28522.0
2018-04-30 10:50:00,110.43,110.45,110.43,110.44,18859.0,78.2148,78.2289,78.2148,78.2219,18859.0
2018-04-30 10:55:00,110.43,110.45,110.43,110.44,14869.0,78.2148,78.2289,78.2148,78.2219,14869.0
2018-04-30 11:00:00,110.43,110.44,110.43,110.43,13561.0,78.2148,78.2219,78.2148,78.2148,13561.0
2018-04-30 11:05:00,110.43,110.45,110.42,110.42,26898.0,78.2148,78.2289,78.2077,78.2077,26898.0
2018-04-30 11:10:00,110.42,110.43,110.42,110.43,5973.0,78.2077,78.2148,78.2077,78.2148,5973.0
2018-04-30 11:15:00,110.44,110.45,110.44,110.44,3598.0,78.2219,78.2289,78.2219,78.2219,3598.0
2018-04-30 11:20:00,110.44,110.44,110.42,110.42,1398.0,78.2219,78.2219,78.2077,78.2077,1398.0
2018-04-30 11:25:00,110.43,110.44,110.4,110.41,20371.0,78.2148,78.2219,78.1935,78.2006,20371.0
2018-04-30 11:30:00,110.4,110.41,110.39,110.4,6794.0,78.1935,78.2006,78.1864,78.1935,6794.0
2018-04-30 11:35:00,110.39,110.4,110.38,110.38,8467.0,78.1864,78.1935,78.1794,78.1794,8467.0
2018-04-30 11:40:00,110.37,110.39,110.37,110.38,5029.0,78.1723,78.1864,78.1723,78.1794,5029.0
2018-04-30 11:45:00,110.38,110.39,110.36,110.36,8825.0,78.1794,78.1864,78.1652,78.1652,8825.0
2018-04-30 11:50:00,110.36,110.36,110.33,110.34,8431.0,78.1652,78.1652,78.144,78.151,8431.0
2018-04-30 11:55:00,110.33,110.35,110.33,110.35,11776.0,78.144,78.1581,78.144,78.1581,11776.0
2018-04-30 12:00:00,110.36,110.37,110.35,110.36,6314.0,78.1652,78.1723,78.1581,78.1652,6314.0
2018-04-30 12:05:00,110.34,110.36,110.34,110.35,1306.0,78.151,78.1652,78.151,78.1581,1306.0
2018-04-30 12:10:00,110.35,110.36,110.33,110.34,2561.0,78.1581,78.1652,78.144,78.151,2561.0
2018-04-30 12:15:00,110.33,110.34,110.32,110.33,7279.0,78.144,78.151,78.1369,78.144,7279.0
2018-04-30 12:20:00,110.33,110.35,110.32,110.35,2347.0,78.144,78.1581,78.1369,78.1581,2347.0
2018-04-30 12:25:00,110.34,110.34,110.33,110.34,2027.0,78.151,78.151,78.144,78.151,2027.0
2018-04-30 12:30:00,110.33,110.34,110.32,110.33,2563.0,78.144,78.151,78.1369,78.144,2563.0
2018-04-30 12:35:00,110.33,110.33,110.31,110.32,3852.0,78.144,78.144,78.1298,78.1369,3852.0
2018-04-30 12:40:00,110.32,110.33,110.31,110.32,15519.0,78.1369,78.144,78.1298,78.1369,15519.0
2018-04-30 12:45:00,110.31,110.32,110.28,110.29,9890.0,78.1298,78.1369,78.1085,78.1156,9890.0
2018-04-30 12:50:00,110.29,110.3,110.27,110.28,6047.0,78.1156,78.1227,78.1015,78.1085,6047.0
2018-04-30 12:55:00,110.28,110.28,110.27,110.28,10001.0,78.1085,78.1085,78.1015,78.1085,10001.0
2018-04-30 13:00:00,110.28,110.28,110.26,110.27,8975.0,78.1085,78.1085,78.0944,78.1015,8975.0
2018-04-30 13:05:00,110.27,110.27,110.26,110.27,5143.0,78.1015,78.1015,78.0944,78.1015,5143.0
2018-04-30 13:10:00,110.26,110.27,110.25,110.26,12970.0,78.0944,78.1015,78.0873,78.0944,12970.0
2018-04-30 13:15:00,110.26,110.27,110.26,110.27,6091.0,78.0944,78.1015,78.0944,78.1015,6091.0
2018-04-30 13:20:00,110.26,110.27,110.25,110.26,17109.0,78.0944,78.1015,78.0873,78.0944,17109.0
2018-04-30 13:25:00,110.25,110.26,110.24,110.25,6943.0,78.0873,78.0944,78.0802,78.0873,6943.0
2018-04-30 13:30:00,110.24,110.25,110.19,110.2,28986.0,78.0802,78.0873,78.0448,78.0519,28986.0
2018-04-30 13:35:00,110.2,110.23,110.2,110.23,11958.0,78.0519,78.0731,78.0519,78.0731,11958.0
2018-04-30 13:40:00,110.22,110.24,110.22,110.23,11160.0,78.066,78.0802,78.066,78.0731,11160.0
2018-04-30 13:45:00,110.24,110.24,110.22,110.22,6285.0,78.0802,78.0802,78.066,78.066,6285.0
2018-04-30 13:50:00,110.22,110.23,110.2,110.2,45278.0,78.066,78.0731,78.0519,78.0519,45278.0
2018-04-30 13:55:00,110.2,110.21,110.18,110.2,51865.0,78.0519,78.059,78.0377,78.0519,51865.0
2018-04-30 14:00:00,110.2,110.21,110.19,110.2,9567.0,78.0519,78.059,78.0448,78.0519,9567.0
2018-04-30 14:05:00,110.19,110.2,110.14,110.14,61678.0,78.0448,78.0519,78.0094,78.0094,61678.0
2018-04-30 14:10:00,110.14,110.16,110.12,110.15,17239.0,78.0094,78.0235,77.9952,78.0165,17239.0
2018-04-30 14:15:00,110.15,110.16,110.14,110.15,18233.0,78.0165,78.0235,78.0094,78.0165,18233.0
2018-04-30 14:20:00,110.14,110.17,110.14,110.16,18710.0,78.0094,78.0306,78.0094,78.0235,18710.0
2018-04-30 14:25:00,110.15,110.17,110.15,110.16,19854.0,78.0165,78.0306,78.0165,78.0235,19854.0
2018-04-30 14:30:00,110.15,110.16,110.14,110.14,10251.0,78.0165,78.0235,78.0094,78.0094,10251.0
2018-04-30 14:35:00,110.14,110.15,110.13,110.15,14708.0,78.0094,78.0165,78.0023,78.0165,14708.0
2018-04-30 14:40:00,110.14,110.15,110.13,110.14,24692.0,78.0094,78.0165,78.0023,78.0094,24692.0
2018-04-30 14:45:00,110.13,110.14,110.1,110.11,21272.0,78.0023,78.0094,77.981,77.9881,21272.0
2018-04-30 14:50:00,110.1,110.11,110.09,110.1,15379.0,77.981,77.9881,77.974,77.981,15379.0
2018-04-30 14:55:00,110.09,110.11,110.09,110.11,38929.0,77.974,77.9881,77.974,77.9881,38929.0
2018-04-30 15:00:00,110.11,110.11,110.08,110.09,13985.0,77.9881,77.9881,77.9669,77.974,13985.0
2018-04-30 15:05:00,110.09,110.09,110.08,110.09,17561.0,77.974,77.974,77.9669,77.974,17561.0
2018-04-30 15:10:00,110.09,110.12,110.08,110.11,201082.0,77.974,77.9952,77.9669,77.9881,201082.0
2018-04-30 15:15:00,110.11,110.12,110.1,110.1,19326.0,77.9881,77.9952,77.981,77.981,19326.0
2018-04-30 15:20:00,110.11,110.11,110.09,110.09,55253.0,77.9881,77.9881,77.974,77.974,55253.0
2018-04-30 15:25:00,110.1,110.11,110.09,110.11,31204.0,77.981,77.9881,77.974,77.9881,31204.0
2018-04-30 15:30:00,110.11,110.12,110.1,110.1,27703.0,77.9881,77.9952,77.981,77.981,27703.0
2018-04-30 15:35:00,110.11,110.11,110.09,110.09,26759.0,77.9881,77.9881,77.974,77.974,26759.0
2018-04-30 15:40:00,110.09,110.13,110.09,110.11,100391.0,77.974,78.0023,77.974,77.9881,100391.0
2018-04-30 15:45:00,110.11,110.13,110.1,110.13,18708.0,77.9881,78.0023,77.981,78.0023,18708.0
2018-04-30 15:50:00,110.13,110.13,110.1,110.1,56231.0,78.0023,78.0023,77.981,77.981,56231.0
2018-04-30 15:55:00,110.1,110.14,110.1,110.14,105969.0,77.981,78.0094,77.981,78.0094,105969.0
2018-05-01 09:30:00,109.57,109.64,109.52,109.58,23088.0,77.8966,77.9463,77.861,77.9037,23088.0
2018-05-01 09:35:00,109.58,109.59,109.54,109.54,58224.0,77.9037,77.9108,77.8752,77.8752,58224.0
2018-05-01 09:40:00,109.54,109.54,109.5,109.5,42352.0,77.8752,77.8752,77.8468,77.8468,42352.0
2018-05-01 09:45:00,109.49,109.5,109.48,109.48,29144.0,77.8397,77.8468,77.8326,77.8326,29144.0
2018-05-01 09:50:00,109.48,109.5,109.48,109.49,5379.0,77.8326,77.8468,77.8326,77.8397,5379.0
2018-05-01 09:55:00,109.49,109.5,109.48,109.48,11931.0,77.8397,77.8468,77.8326,77.8326,11931.0
2018-05-01 10:00:00,109.49,109.56,109.48,109.48,8597.0,77.8397,77.8895,77.8326,77.8326,8597.0
2018-05-01 10:05:00,109.48,109.48,109.45,109.45,13936.0,77.8326,77.8326,77.8113,77.8113,13936.0
2018-05-01 10:10:00,109.45,109.46,109.43,109.44,23684.0,77.8113,77.8184,77.797,77.8041,23684.0
2018-05-01 10:15:00,109.43,109.44,109.42,109.42,16660.0,77.797,77.8041,77.7899,77.7899,16660.0
2018-05-01 10:20:00,109.42,109.43,109.39,109.39,30813.0,77.7899,77.797,77.7686,77.7686,30813.0
2018-05-01 10:25:00,109.39,109.39,109.38,109.38,32404.0,77.7686,77.7686,77.7615,77.7615,32404.0
2018-05-01 10:30:00,109.38,109.38,109.37,109.38,18100.0,77.7615,77.7615,77.7544,77.7615,18100.0
2018-05-01 10:35:00,109.37,109.37,109.34,109.34,26069.0,77.7544,77.7544,77.733,77.733,26069.0
2018-05-01 10:40:00,109.34,109.35,109.31,109.31,58100.0,77.733,77.7402,77.7117,77.7117,58100.0
2018-05-01 10:45:00,109.31,109.33,109.31,109.32,15323.0,77.7117,77.7259,77.7117,77.7188,15323.0
2018-05-01 10:50:00,109.32,109.33,109.31,109.31,21954.0,77.7188,77.7259,77.7117,77.7117,21954.0
2018-05-01 10:55:00,109.31,109.32,109.3,109.3,8425.0,77.7117,77.7188,77.7046,77.7046,8425.0
2018-05-01 11:00:00,109.3,109.3,109.29,109.3,9771.0,77.7046,77.7046,77.6975,77.7046,9771.0
2018-05-01 11:05:00,109.3,109.3,109.25,109.27,113246.0,77.7046,77.7046,77.6691,77.6833,113246.0
2018-05-01 11:10:00,109.28,109.3,109.27,109.3,30903.0,77.6904,77.7046,77.6833,77.7046,30903.0
2018-05-01 11:15:00,109.3,109.31,109.27,109.28,29624.0,77.7046,77.7117,77.6833,77.6904,29624.0
2018-05-01 11:20:00,109.28,109.3,109.26,109.29,166259.0,77.6904,77.7046,77.6762,77.6975,166259.0
2018-05-01 11:25:00,109.29,109.29,109.27,109.28,98560.0,77.6975,77.6975,77.6833,77.6904,98560.0
2018-05-01 11:30:00,109.28,109.32,109.27,109.3,30873.0,77.6904,77.7188,77.6833,77.7046,30873.0
2018-05-01 11:35:00,109.3,109.3,109.28,109.29,16962.0,77.7046,77.7046,77.6904,77.6975,16962.0
2018-05-01 11:40:00,109.29,109.3,109.28,109.29,18276.0,77.6975,77.7046,77.6904,77.6975,18276.0
2018-05-01 11:45:00,109.28,109.3,109.27,109.28,11582.0,77.6904,77.7046,77.6833,77.6904,11582.0
2018-05-01 11:50:00,109.28,109.32,109.28,109.32,19746.0,77.6904,77.7188,77.6904,77.7188,19746.0
2018-05-01 11:55:00,109.32,109.33,109.3,109.3,9006.0,77.7188,77.7259,77.7046,77.7046,9006.0
2018-05-01 12:00:00,109.3,109.31,109.29,109.31,14745.0,77.7046,77.7117,77.6975,77.7117,14745.0
2018-05-01 12:05:00,109.31,109.34,109.3,109.34,20088.0,77.7117,77.733,77.7046,77.733,20088.0
2018-05-01 12:10:00,109.34,109.35,109.25,109.34,120242.0,77.733,77.7402,77.6691,77.733,120242.0
2018-05-01 12:15:00,109.34,109.36,109.34,109.36,10650.0,77.733,77.7473,77.733,77.7473,10650.0
2018-05-01 12:20:00,109.36,109.39,109.35,109.39,20568.0,77.7473,77.7686,77.7402,77.7686,20568.0
2018-05-01 12:25:00,109.39,109.4,109.37,109.38,16630.0,77.7686,77.7757,77.7544,77.7615,16630.0
2018-05-01 12:30:00,109.37,109.43,109.37,109.43,22217.0,77.7544,77.797,77.7544,77.797,22217.0
2018-05-01 12:35:00,109.43,109.43,109.4,109.43,36271.0,77.797,77.797,77.7757,77.797,36271.0
2018-05-01 12:40:00,109.43,109.44,109.41,109.44,16098.0,77.797,77.8041,77.7828,77.8041,16098.0
2018-05-01 12:45:00,109.44,109.45,109.41,109.41,19173.0,77.8041,77.8113,77.7828,77.7828,19173.0
2018-05-01 12:50:00,109.42,109.44,109.41,109.43,18638.0,77.7899,77.8041,77.7828,77.797,18638.0
2018-05-01 12:55:00,109.42,109.42,109.41,109.41,8528.0,77.7899,77.7899,77.7828,77.7828,8528.0
2018-05-01 13:00:00,109.41,109.42,109.41,109.41,18973.0,77.7828,77.7899,77.7828,77.7828,18973.0
2018-05-01 13:05:00,109.41,109.42,109.4,109.41,18370.0,77.7828,77.7899,77.7757,77.7828,18370.0
2018-05-01 13:10:00,109.41,109.41,109.4,109.41,30384.0,77.7828,77.7828,77.7757,77.7828,30384.0
2018-05-01 13:15:00,109.41,109.41,109.4,109.41,14263.0,77.7828,77.7828,77.7757,77.7828,14263.0
2018-05-01 13:20:00,109.4,109.41,109.39,109.39,14166.0,77.7757,77.7828,77.7686,77.7686,14166.0
2018-05-01 13:25:00,109.4,109.42,109.39,109.42,19342.0,77.7757,77.7899,77.7686,77.7899,19342.0
2018-05-01 13:30:00,109.41,109.43,109.41,109.42,16770.0,77.7828,77.797,77.7828,77.7899,16770.0
2018-05-01 13:35:00,109.42,109.43,109.39,109.4,19563.0,77.7899,77.797,77.7686,77.7757,19563.0
2018-05-01 13:40:00,109.41,109.42,109.4,109.4,14201.0,77.7828,77.7899,77.7757,77.7757,14201.0
2018-05-01 13:45:00,109.4,109.45,109.4,109.45,31902.0,77.7757,77.8113,77.7757,77.8113,31902.0
2018-05-01 13:50:00,109.45,109.46,109.44,109.45,9600.0,77.8113,77.8184,77.8041,77.8113,9600.0
2018-05-01 13:55:00,109.45,109.46,109.43,109.45,24094.0,77.8113,77.8184,77.797,77.8113,24094.0
2018-05-01 14:00:00,109.45,109.51,109.45,109.5,20618.0,77.8113,77.8539,77.8113,77.8468,20618.0
2018-05-01 14:05:00,109.51,109.51,109.47,109.47,14904.0,77.8539,77.8539,77.8255,77.8255,14904.0
2018-05-01 14:10:00,109.47,109.5,109.47,109.47,23851.0,77.8255,77.8468,77.8255,77.8255,23851.0
2018-05-01 14:15:00,109.45,109.49,109.45,109.48,16288.0,77.8113,77.8397,77.8113,77.8326,16288.0
2018-05-01 14:20:00,109.48,109.51,109.47,109.51,31240.0,77.8326,77.8539,77.8255,77.8539,31240.0
2018-05-01 14:25:00,109.51,109.52,109.48,109.51,18840.0,77.8539,77.861,77.8326,77.8539,18840.0
2018-05-01 14:30:00,109.51,109.55,109.5,109.54,48903.0,77.8539,77.8823,77.8468,77.8752,48903.0
2018-05-01 14:35:00,109.54,109.61,109.52,109.57,520312.0,77.8752,77.925,77.861,77.8966,520312.0
2018-05-01 14:40:00,109.57,109.62,109.56,109.61,60759.0,77.8966,77.9321,77.8895,77.925,60759.0
2018-05-01 14:45:00,109.61,109.65,109.61,109.64,107871.0,77.925,77.9534,77.925,77.9463,107871.0
2018-05-01 14:50:00,109.64,109.65,109.59,109.61,32126.0,77.9463,77.9534,77.9108,77.925,32126.0
2018-05-01 14:55:00,109.6,109.61,109.58,109.6,44468.0,77.9179,77.925,77.9037,77.9179,44468.0
2018-05-01 15:00:00,109.6,109.63,109.6,109.6,32932.0,77.9179,77.9392,77.9179,77.9179,32932.0
2018-05-01 15:05:00,109.6,109.62,109.6,109.61,9214.0,77.9179,77.9321,77.9179,77.925,9214.0
2018-05-01 15:10:00,109.6,109.62,109.59,109.6,16699.0,77.9179,77.9321,77.9108,77.9179,16699.0
2018-05-01 15:15:00,109.59,109.6,109.56,109.57,26863.0,77.9108,77.9179,77.8895,77.8966,26863.0
2018-05-01 15:20:00,109.57,109.59,109.57,109.57,20201.0,77.8966,77.9108,77.8966,77.8966,20201.0
2018-05-01 15:25:00,109.57,109.59,109.55,109.57,34398.0,77.8966,77.9108,77.8823,77.8966,34398.0
2018-05-01 15:30:00,109.57,109.59,109.56,109.59,26804.0,77.8966,77.9108,77.8895,77.9108,26804.0
2018-05-01 15:35:00,109.58,109.59,109.53,109.56,64271.0,77.9037,77.9108,77.8681,77.8895,64271.0
2018-05-01 15:40:00,109.56,109.58,109.53,109.57,34378.0,77.8895,77.9037,77.8681,77.8966,34378.0
2018-05-01 15:45:00,109.58,109.59,109.56,109.59,47856.0,77.9037,77.9108,77.8895,77.9108,47856.0
2018-05-01 15:50:00,109.59,109.61,109.57,109.6,52530.0,77.9108,77.925,77.8966,77.9179,52530.0
2018-05-01 15:55:00,109.61,109.61,109.53,109.53,127862.0,77.925,77.925,77.8681,77.8681,127862.0
2018-05-02 09:30:00,109.1,109.35,109.02,109.03,66963.0,77.5624,77.7402,77.5056,77.5127,66963.0
2018-05-02 09:35:00,109.03,109.03,109.0,109.01,12110.0,77.5127,77.5127,77.4913,77.4984,12110.0
2018-05-02 09:40:00,109.01,109.01,108.97,108.97,46177.0,77.4984,77.4984,77.47,77.47,46177.0
2018-05-02 09:45:00,108.98,108.98,108.94,108.94,17592.0,77.4771,77.4771,77.4487,77.4487,17592.0
2018-05-02 09:50:00,108.94,108.95,108.91,108.93,36966.0,77.4487,77.4558,77.4273,77.4416,36966.0
2018-05-02 09:55:00,108.93,108.94,108.88,108.88,72122.0,77.4416,77.4487,77.406,77.406,72122.0
2018-05-02 10:00:00,108.88,108.88,108.85,108.85,33102.0,77.406,77.406,77.3847,77.3847,33102.0
2018-05-02 10:05:00,108.84,108.85,108.83,108.83,14225.0,77.3776,77.3847,77.3705,77.3705,14225.0
2018-05-02 10:10:00,108.84,108.84,108.79,108.8,62318.0,77.3776,77.3776,77.342,77.3491,62318.0
2018-05-02 10:15:00,108.81,108.83,108.8,108.83,41119.0,77.3563,77.3705,77.3491,77.3705,41119.0
2018-05-02 10:20:00,108.82,108.82,108.79,108.79,57749.0,77.3634,77.3634,77.342,77.342,57749.0
2018-05-02 10:25:00,108.79,108.8,108.77,108.79,30421.0,77.342,77.3491,77.3278,77.342,30421.0
2018-05-02 10:30:00,108.79,108.81,108.74,108.78,397513.0,77.342,77.3563,77.3065,77.3349,397513.0
2018-05-02 10:35:00,108.78,108.82,108.78,108.81,101136.0,77.3349,77.3634,77.3349,77.3563,101136.0
2018-05-02 10:40:00,108.81,108.82,108.79,108.8,44717.0,77.3563,77.3634,77.342,77.3491,44717.0
2018-05-02 10:45:00,108.8,108.8,108.79,108.8,6188.0,77.3491,77.3491,77.342,77.3491,6188.0
2018-05-02 10:50:00,108.8,108.86,108.79,108.82,31443.0,77.3491,77.3918,77.342,77.3634,31443.0
2018-05-02 10:55:00,108.82,108.82,108.8,108.81,18532.0,77.3634,77.3634,77.3491,77.3563,18532.0
2018-05-02 11:00:00,108.82,108.82,108.81,108.81,20176.0,77.3634,77.3634,77.3563,77.3563,20176.0
2018-05-02 11:05:00,108.81,108.82,108.81,108.81,50872.0,77.3563,77.3634,77.3563,77.3563,50872.0
2018-05-02 11:10:00,108.81,108.82,108.8,108.81,49672.0,77.3563,77.3634,77.3491,77.3563,49672.0
2018-05-02 11:15:00,108.81,108.81,108.79,108.79,81373.0,77.3563,77.3563,77.342,77.342,81373.0
2018-05-02 11:20:00,108.8,108.8,108.79,108.8,36446.0,77.3491,77.3491,77.342,77.3491,36446.0
2018-05-02 11:25:00,108.8,108.8,108.76,108.78,98122.0,77.3491,77.3491,77.3207,77.3349,98122.0
2018-05-02 11:30:00,108.77,108.77,108.75,108.75,14415.0,77.3278,77.3278,77.3136,77.3136,14415.0
2018-05-02 11:35:00,108.76,108.77,108.74,108.74,37664.0,77.3207,77.3278,77.3065,77.3065,37664.0
2018-05-02 11:40:00,108.73,108.74,108.71,108.73,12995.0,77.2994,77.3065,77.2852,77.2994,12995.0
2018-05-02 11:45:00,108.73,108.73,108.7,108.7,14884.0,77.2994,77.2994,77.2781,77.2781,14884.0
2018-05-02 11:50:00,108.71,108.72,108.7,108.72,40268.0,77.2852,77.2923,77.2781,77.2923,40268.0
2018-05-02 11:55:00,108.72,108.73,108.71,108.73,10576.0,77.2923,77.2994,77.2852,77.2994,10576.0
2018-05-02 12:00:00,108.72,108.75,108.71,108.75,20879.0,77.2923,77.3136,77.2852,77.3136,20879.0
2018-05-02 12:05:00,108.74,108.74,108.73,108.73,1198.0,77.3065,77.3065,77.2994,77.2994,1198.0
2018-05-02 12:10:00,108.73,108.74,108.73,108.73,2929.0,77.2994,77.3065,77.2994,77.2994,2929.0
2018-05-02 12:15:00,108.73,108.77,108.73,108.75,20281.0,77.2994,77.3278,77.2994,77.3136,20281.0
2018-05-02 12:20:00,108.75,108.76,108.74,108.76,9984.0,77.3136,77.3207,77.3065,77.3207,9984.0
2018-05-02 12:25:00,108.76,108.76,108.74,108.74,1502.0,77.3207,77.3207,77.3065,77.3065,1502.0
2018-05-02 12:30:00,108.74,108.76,108.73,108.76,21084.0,77.3065,77.3207,77.2994,77.3207,21084.0
2018-05-02 12:35:00,108.76,108.78,108.75,108.75,17127.0,77.3207,77.3349,77.3136,77.3136,17127.0
2018-05-02 12:40:00,108.76,108.77,108.75,108.76,6739.0,77.3207,77.3278,77.3136,77.3207,6739.0
2018-05-02 12:45:00,108.76,108.78,108.76,108.77,19139.0,77.3207,77.3349,77.3207,77.3278,19139.0
2018-05-02 12:50:00,108.78,108.8,108.77,108.79,64943.0,77.3349,77.3491,77.3278,77.342,64943.0
2018-05-02 12:55:00,108.79,108.81,108.78,108.79,16571.0,77.342,77.3563,77.3349,77.342,16571.0
2018-05-02 13:00:00,108.79,108.81,108.79,108.8,21321.0,77.342,77.3563,77.342,77.3491,21321.0
2018-05-02 13:05:00,108.79,108.8,108.79,108.8,1428.0,77.342,77.3491,77.342,77.3491,1428.0
2018-05-02 13:10:00,108.8,108.84,108.79,108.83,34406.0,77.3491,77.3776,77.342,77.3705,34406.0
2018-05-02 13:15:00,108.83,108.84,108.83,108.84,6365.0,77.3705,77.3776,77.3705,77.3776,6365.0
2018-05-02 13:20:00,108.84,108.84,108.81,108.82,33018.0,77.3776,77.3776,77.3563,77.3634,33018.0
2018-05-02 13:25:00,108.83,108.83,108.82,108.82,12095.0,77.3705,77.3705,77.3634,77.3634,12095.0
2018-05-02 13:30:00,108.83,108.84,108.83,108.84,9688.0,77.3705,77.3776,77.3705,77.3776,9688.0
2018-05-02 13:35:00,108.84,108.84,108.83,108.83,19423.0,77.3776,77.3776,77.3705,77.3705,19423.0
2018-05-02 13:40:00,108.84,108.85,108.82,108.82,22529.0,77.3776,77.3847,77.3634,77.3634,22529.0
2018-05-02 13:45:00,108.82,108.84,108.82,108.83,30375.0,77.3634,77.3776,77.3634,77.3705,30375.0
2018-05-02 13:50:00,108.84,108.84,108.8,108.82,33484.0,77.3776,77.3776,77.3491,77.3634,33484.0
2018-05-02 13:55:00,108.82,108.85,108.81,108.82,21142.0,77.3634,77.3847,77.3563,77.3634,21142.0
2018-05-02 14:00:00,108.81,108.92,108.68,108.85,340689.0,77.3563,77.4345,77.2638,77.3847,340689.0
2018-05-02 14:05:00,108.85,108.94,108.79,108.92,31617.0,77.3847,77.4487,77.342,77.4345,31617.0
2018-05-02 14:10:00,108.89,108.99,108.88,108.98,28019.0,77.4131,77.4842,77.406,77.4771,28019.0
2018-05-02 14:15:00,108.97,108.97,108.9,108.91,28251.0,77.47,77.47,77.4202,77.4273,28251.0
2018-05-02 14:20:00,108.91,108.94,108.9,108.93,31306.0,77.4273,77.4487,77.4202,77.4416,31306.0
2018-05-02 14:25:00,108.93,108.94,108.89,108.92,37316.0,77.4416,77.4487,77.4131,77.4345,37316.0
2018-05-02 14:30:00,108.92,108.94,108.88,108.89,116658.0,77.4345,77.4487,77.406,77.4131,116658.0
2018-05-02 14:35:00,108.9,108.9,108.86,108.89,40422.0,77.4202,77.4202,77.3918,77.4131,40422.0
2018-05-02 14:40:00,108.89,108.94,108.88,108.92,30722.0,77.4131,77.4487,77.406,77.4345,30722.0
2018-05-02 14:45:00,108.92,108.94,108.91,108.93,24276.0,77.4345,77.4487,77.4273,77.4416,24276.0
2018-05-02 14:50:00,108.93,108.94,108.91,108.92,35198.0,77.4416,77.4487,77.4273,77.4345,35198.0
2018-05-02 14:55:00,108.93,108.93,108.89,108.91,47648.0,77.4416,77.4416,77.4131,77.4273,47648.0
2018-05-02 15:00:00,108.91,108.92,108.9,108.9,37495.0,77.4273,77.4345,77.4202,77.4202,37495.0
2018-05-02 15:05:00,108.9,108.91,108.88,108.89,45260.0,77.4202,77.4273,77.406,77.4131,45260.0
2018-05-02 15:10:00,108.89,108.91,108.87,108.9,37304.0,77.4131,77.4273,77.3989,77.4202,37304.0
2018-05-02 15:15:00,108.9,108.91,108.88,108.89,41896.0,77.4202,77.4273,77.406,77.4131,41896.0
2018-05-02 15:20:00,108.89,108.9,108.85,108.85,59202.0,77.4131,77.4202,77.3847,77.3847,59202.0
2018-05-02 15:25:00,108.85,108.87,108.81,108.81,39850.0,77.3847,77.3989,77.3563,77.3563,39850.0
2018-05-02 15:30:00,108.81,108.82,108.73,108.73,46337.0,77.3563,77.3634,77.2994,77.2994,46337.0
2018-05-02 15:35:00,108.74,108.74,108.7,108.7,32073.0,77.3065,77.3065,77.2781,77.2781,32073.0
2018-05-02 15:40:00,108.7,108.71,108.66,108.66,71179.0,77.2781,77.2852,77.2496,77.2496,71179.0
2018-05-02 15:45:00,108.66,108.67,108.62,108.62,70828.0,77.2496,77.2567,77.2212,77.2212,70828.0
2018-05-02 15:50:00,108.62,108.62,108.56,108.59,120231.0,77.2212,77.2212,77.1785,77.1999,120231.0
2018-05-02 15:55:00,108.59,108.66,108.58,108.66,215610.0,77.1999,77.2496,77.1927,77.2496,215610.0
2018-05-03 09:30:00,108.79,108.79,108.65,108.71,101347.0,77.342,77.342,77.2425,77.2852,101347.0
2018-05-03 09:35:00,108.71,108.71,108.66,108.68,17925.0,77.2852,77.2852,77.2496,77.2638,17925.0
2018-05-03 09:40:00,108.68,108.68,108.67,108.67,20582.0,77.2638,77.2638,77.2567,77.2567,20582.0
2018-05-03 09:45:00,108.66,108.69,108.65,108.68,369853.0,77.2496,77.2709,77.2425,77.2638,369853.0
2018-05-03 09:50:00,108.68,108.7,108.67,108.69,23420.0,77.2638,77.2781,77.2567,77.2709,23420.0
2018-05-03 09:55:00,108.7,108.7,108.68,108.7,16721.0,77.2781,77.2781,77.2638,77.2781,16721.0
2018-05-03 10:00:00,108.69,108.7,108.68,108.69,54243.0,77.2709,77.2781,77.2638,77.2709,54243.0
2018-05-03 10:05:00,108.7,108.7,108.67,108.67,41597.0,77.2781,77.2781,77.2567,77.2567,41597.0
2018-05-03 10:10:00,108.67,108.67,108.63,108.64,110699.0,77.2567,77.2567,77.2283,77.2354,110699.0
2018-05-03 10:15:00,108.65,108.65,108.64,108.65,3416.0,77.2425,77.2425,77.2354,77.2425,3416.0
2018-05-03 10:20:00,108.65,108.65,108.59,108.61,23518.0,77.2425,77.2425,77.1999,77.2141,23518.0
2018-05-03 10:25:00,108.61,108.61,108.57,108.57,98095.0,77.2141,77.2141,77.1856,77.1856,98095.0
2018-05-03 10:30:00,108.57,108.6,108.57,108.58,19519.0,77.1856,77.207,77.1856,77.1927,19519.0
2018-05-03 10:35:00,108.58,108.58,108.55,108.55,18445.0,77.1927,77.1927,77.1714,77.1714,18445.0
2018-05-03 10:40:00,108.55,108.55,108.54,108.54,10318.0,77.1714,77.1714,77.1643,77.1643,10318.0
2018-05-03 10:45:00,108.54,108.56,108.53,108.55,3830.0,77.1643,77.1785,77.1572,77.1714,3830.0
2018-05-03 10:50:00,108.54,108.54,108.52,108.52,5167.0,77.1643,77.1643,77.1501,77.1501,5167.0
2018-05-03 10:55:00,108.53,108.53,108.51,108.51,11055.0,77.1572,77.1572,77.143,77.143,11055.0
2018-05-03 11:00:00,108.52,108.52,108.51,108.52,34644.0,77.1501,77.1501,77.143,77.1501,34644.0
2018-05-03 11:05:00,108.52,108.54,108.51,108.51,14039.0,77.1501,77.1643,77.143,77.143,14039.0
2018-05-03 11:10:00,108.51,108.55,108.48,108.52,256607.0,77.143,77.1714,77.1216,77.1501,256607.0
2018-05-03 11:15:00,108.53,108.55,108.52,108.55,77153.0,77.1572,77.1714,77.1501,77.1714,77153.0
2018-05-03 11:20:00,108.54,108.59,108.54,108.59,322829.0,77.1643,77.1999,77.1643,77.1999,322829.0
2018-05-03 11:25:00,108.58,108.6,108.58,108.59,37179.0,77.1927,77.207,77.1927,77.1999,37179.0
2018-05-03 11:30:00,108.59,108.6,108.58,108.59,55828.0,77.1999,77.207,77.1927,77.1999,55828.0
2018-05-03 11:35:00,108.59,108.6,108.59,108.59,18551.0,77.1999,77.207,77.1999,77.1999,18551.0
2018-05-03 11:40:00,108.6,108.6,108.59,108.6,15666.0,77.207,77.207,77.1999,77.207,15666.0
2018-05-03 11:45:00,108.6,108.61,108.59,108.61,23780.0,77.207,77.2141,77.1999,77.2141,23780.0
2018-05-03 11:50:00,108.61,108.63,108.56,108.59,13262.0,77.2141,77.2283,77.1785,77.1999,13262.0
2018-05-03 11:55:00,108.59,108.62,108.58,108.61,15488.0,77.1999,77.2212,77.1927,77.2141,15488.0
2018-05-03 12:00:00,108.61,108.62,108.59,108.59,29725.0,77.2141,77.2212,77.1999,77.1999,29725.0
2018-05-03 12:05:00,108.59,108.6,108.57,108.57,61407.0,77.1999,77.207,77.1856,77.1856,61407.0
2018-05-03 12:10:00,108.56,108.58,108.55,108.58,24669.0,77.1785,77.1927,77.1714,77.1927,24669.0
2018-05-03 12:15:00,108.58,108.59,108.57,108.59,12167.0,77.1927,77.1999,77.1856,77.1999,12167.0
2018-05-03 12:20:00,108.59,108.6,108.58,108.6,8322.0,77.1999,77.207,77.1927,77.207,8322.0
2018-05-03 12:25:00,108.59,108.6,108.58,108.58,4735.0,77.1999,77.207,77.1927,77.1927,4735.0
2018-05-03 12:30:00,108.58,108.61,108.58,108.59,58230.0,77.1927,77.2141,77.1927,77.1999,58230.0
2018-05-03 12:35:00,108.59,108.6,108.58,108.59,10995.0,77.1999,77.207,77.1927,77.1999,10995.0
2018-05-03 12:40:00,108.6,108.61,108.6,108.61,7960.0,77.207,77.2141,77.207,77.2141,7960.0
2018-05-03 12:45:00,108.61,108.61,108.56,108.57,25446.0,77.2141,77.2141,77.1785,77.1856,25446.0
2018-05-03 12:50:00,108.58,108.6,108.58,108.58,4911.0,77.1927,77.207,77.1927,77.1927,4911.0
2018-05-03 12:55:00,108.58,108.59,108.57,108.59,5773.0,77.1927,77.1999,77.1856,77.1999,5773.0
2018-05-03 13:00:00,108.59,108.59,108.58,108.58,3437.0,77.1999,77.1999,77.1927,77.1927,3437.0
2018-05-03 13:05:00,108.59,108.61,108.58,108.58,5869.0,77.1999,77.2141,77.1927,77.1927,5869.0
2018-05-03 13:10:00,108.59,108.6,108.58,108.59,6212.0,77.1999,77.207,77.1927,77.1999,6212.0
2018-05-03 13:15:00,108.59,108.61,108.58,108.59,20894.0,77.1999,77.2141,77.1927,77.1999,20894.0
2018-05-03 13:20:00,108.58,108.59,108.58,108.58,1931.0,77.1927,77.1999,77.1927,77.1927,1931.0
2018-05-03 13:25:00,108.59,108.59,108.57,108.59,5801.0,77.1999,77.1999,77.1856,77.1999,5801.0
2018-05-03 13:30:00,108.59,108.65,108.59,108.65,19011.0,77.1999,77.2425,77.1999,77.2425,19011.0
2018-05-03 13:35:00,108.65,108.67,108.64,108.67,9695.0,77.2425,77.2567,77.2354,77.2567,9695.0
2018-05-03 13:40:00,108.67,108.67,108.63,108.65,19248.0,77.2567,77.2567,77.2283,77.2425,19248.0
2018-05-03 13:45:00,108.66,108.66,108.6,108.65,26892.0,77.2496,77.2496,77.207,77.2425,26892.0
2018-05-03 13:50:00,108.65,108.65,108.63,108.65,8618.0,77.2425,77.2425,77.2283,77.2425,8618.0
2018-05-03 13:55:00,108.65,108.67,108.62,108.62,13200.0,77.2425,77.2567,77.2212,77.2212,13200.0
2018-05-03 14:00:00,108.62,108.65,108.62,108.62,16279.0,77.2212,77.2425,77.2212,77.2212,16279.0
2018-05-03 14:05:00,108.62,108.65,108.61,108.62,12607.0,77.2212,77.2425,77.2141,77.2212,12607.0
2018-05-03 14:10:00,108.62,108.62,108.61,108.61,11191.0,77.2212,77.2212,77.2141,77.2141,11191.0
2018-05-03 14:15:00,108.61,108.61,108.59,108.59,9196.0,77.2141,77.2141,77.1999,77.1999,9196.0
2018-05-03 14:20:00,108.59,108.62,108.59,108.61,9241.0,77.1999,77.2212,77.1999,77.2141,9241.0
2018-05-03 14:25:00,108.62,108.64,108.59,108.6,206725.0,77.2212,77.2354,77.1999,77.207,206725.0
2018-05-03 14:30:00,108.6,108.64,108.6,108.62,233936.0,77.207,77.2354,77.207,77.2212,233936.0
2018-05-03 14:35:00,108.62,108.67,108.62,108.66,29418.0,77.2212,77.2567,77.2212,77.2496,29418.0
2018-05-03 14:40:00,108.67,108.67,108.63,108.65,39427.0,77.2567,77.2567,77.2283,77.2425,39427.0
2018-05-03 14:45:00,108.65,108.65,108.63,108.65,30828.0,77.2425,77.2425,77.2283,77.2425,30828.0
2018-05-03 14:50:00,108.64,108.65,108.64,108.65,53449.0,77.2354,77.2425,77.2354,77.2425,53449.0
2018-05-03 14:55:00,108.65,108.65,108.62,108.63,26784.0,77.2425,77.2425,77.2212,77.2283,26784.0
2018-05-03 15:00:00,108.63,108.66,108.59,108.6,31002.0,77.2283,77.2496,77.1999,77.207,31002.0
2018-05-03 15:05:00,108.6,108.62,108.57,108.57,20907.0,77.207,77.2212,77.1856,77.1856,20907.0
2018-05-03 15:10:00,108.57,108.58,108.56,108.58,10618.0,77.1856,77.1927,77.1785,77.1927,10618.0
2018-05-03 15:15:00,108.58,108.59,108.57,108.59,15674.0,77.1927,77.1999,77.1856,77.1999,15674.0
2018-05-03 15:20:00,108.59,108.59,108.55,108.55,47052.0,77.1999,77.1999,77.1714,77.1714,47052.0
2018-05-03 15:25:00,108.54,108.57,108.54,108.55,13414.0,77.1643,77.1856,77.1643,77.1714,13414.0
2018-05-03 15:30:00,108.55,108.57,108.52,108.52,67553.0,77.1714,77.1856,77.1501,77.1501,67553.0
2018-05-03 15:35:00,108.52,108.57,108.52,108.56,50360.0,77.1501,77.1856,77.1501,77.1785,50360.0
2018-05-03 15:40:00,108.56,108.57,108.52,108.55,33643.0,77.1785,77.1856,77.1501,77.1714,33643.0
2018-05-03 15:45:00,108.55,108.6,108.55,108.6,53505.0,77.1714,77.207,77.1714,77.207,53505.0
2018-05-03 15:50:00,108.59,108.61,108.57,108.6,69984.0,77.1999,77.2141,77.1856,77.207,69984.0
2018-05-03 15:55:00,108.6,108.61,108.54,108.54,167738.0,77.207,77.2141,77.1643,77.1643,167738.0
2018-05-04 09:30:00,108.18,108.34,107.67,108.19,57159.0,76.9084,77.0221,76.5458,76.9155,57159.0
2018-05-04 09:35:00,108.18,108.25,108.18,108.25,70604.0,76.9084,76.9581,76.9084,76.9581,70604.0
2018-05-04 09:40:00,108.26,108.26,108.22,108.23,38168.0,76.9652,76.9652,76.9368,76.9439,38168.0
2018-05-04 09:45:00,108.22,108.24,108.19,108.22,101936.0,76.9368,76.951,76.9155,76.9368,101936.0
2018-05-04 09:50:00,108.22,108.25,108.2,108.22,107401.0,76.9368,76.9581,76.9226,76.9368,107401.0
2018-05-04 09:55:00,108.22,108.23,108.16,108.17,86853.0,76.9368,76.9439,76.8942,76.9013,86853.0
2018-05-04 10:00:00,108.16,108.17,108.11,108.11,81639.0,76.8942,76.9013,76.8586,76.8586,81639.0
2018-05-04 10:05:00,108.11,108.12,108.1,108.12,41348.0,76.8586,76.8657,76.8515,76.8657,41348.0
2018-05-04 10:10:00,108.12,108.17,108.11,108.16,54133.0,76.8657,76.9013,76.8586,76.8942,54133.0
2018-05-04 10:15:00,108.16,108.2,108.15,108.19,97281.0,76.8942,76.9226,76.887,76.9155,97281.0
2018-05-04 10:20:00,108.2,108.23,108.19,108.22,38363.0,76.9226,76.9439,76.9155,76.9368,38363.0
2018-05-04 10:25:00,108.23,108.24,108.21,108.23,16557.0,76.9439,76.951,76.9297,76.9439,16557.0
2018-05-04 10:30:00,108.24,108.26,108.23,108.25,22670.0,76.951,76.9652,76.9439,76.9581,22670.0
2018-05-04 10:35:00,108.26,108.26,108.25,108.25,20208.0,76.9652,76.9652,76.9581,76.9581,20208.0
2018-05-04 10:40:00,108.25,108.28,108.25,108.26,55232.0,76.9581,76.9795,76.9581,76.9652,55232.0
2018-05-04 10:45:00,108.27,108.27,108.26,108.27,5793.0,76.9724,76.9724,76.9652,76.9724,5793.0
2018-05-04 10:50:00,108.28,108.28,108.21,108.26,61316.0,76.9795,76.9795,76.9297,76.9652,61316.0
2018-05-04 10:55:00,108.27,108.27,108.25,108.26,21854.0,76.9724,76.9724,76.9581,76.9652,21854.0
2018-05-04 11:00:00,108.26,108.31,108.26,108.3,75294.0,76.9652,77.0008,76.9652,76.9937,75294.0
2018-05-04 11:05:00,108.31,108.33,108.3,108.33,49805.0,77.0008,77.015,76.9937,77.015,49805.0
2018-05-04 11:10:00,108.33,108.33,108.29,108.3,90681.0,77.015,77.015,76.9866,76.9937,90681.0
2018-05-04 11:15:00,108.32,108.32,108.3,108.31,34904.0,77.0079,77.0079,76.9937,77.0008,34904.0
2018-05-04 11:20:00,108.32,108.35,108.31,108.34,28902.0,77.0079,77.0292,77.0008,77.0221,28902.0
2018-05-04 11:25:00,108.34,108.35,108.34,108.35,31309.0,77.0221,77.0292,77.0221,77.0292,31309.0
2018-05-04 11:30:00,108.34,108.35,108.31,108.34,36465.0,77.0221,77.0292,77.0008,77.0221,36465.0
2018-05-04 11:35:00,108.35,108.36,108.31,108.35,43274.0,77.0292,77.0363,77.0008,77.0292,43274.0
2018-05-04 11:40:00,108.36,108.37,108.35,108.36,40895.0,77.0363,77.0434,77.0292,77.0363,40895.0
2018-05-04 11:45:00,108.37,108.41,108.36,108.4,28796.0,77.0434,77.0719,77.0363,77.0648,28796.0
2018-05-04 11:50:00,108.4,108.42,108.39,108.41,85583.0,77.0648,77.079,77.0577,77.0719,85583.0
2018-05-04 11:55:00,108.42,108.42,108.4,108.41,19945.0,77.079,77.079,77.0648,77.0719,19945.0
2018-05-04 12:00:00,108.41,108.41,108.36,108.4,33062.0,77.0719,77.0719,77.0363,77.0648,33062.0
2018-05-04 12:05:00,108.4,108.4,108.37,108.39,20948.0,77.0648,77.0648,77.0434,77.0577,20948.0
2018-05-04 12:10:00,108.39,108.41,108.39,108.41,43559.0,77.0577,77.0719,77.0577,77.0719,43559.0
2018-05-04 12:15:00,108.41,108.44,108.4,108.43,66317.0,77.0719,77.0932,77.0648,77.0861,66317.0
2018-05-04 12:20:00,108.42,108.46,108.42,108.45,33262.0,77.079,77.1074,77.079,77.1003,33262.0
2018-05-04 12:25:00,108.45,108.49,108.45,108.48,24467.0,77.1003,77.1288,77.1003,77.1216,24467.0
2018-05-04 12:30:00,108.48,108.48,108.46,108.46,10655.0,77.1216,77.1216,77.1074,77.1074,10655.0
2018-05-04 12:35:00,108.46,108.47,108.45,108.47,11078.0,77.1074,77.1145,77.1003,77.1145,11078.0
2018-05-04 12:40:00,108.46,108.5,108.46,108.48,22738.0,77.1074,77.1359,77.1074,77.1216,22738.0
2018-05-04 12:45:00,108.48,108.5,108.48,108.5,39857.0,77.1216,77.1359,77.1216,77.1359,39857.0
2018-05-04 12:50:00,108.5,108.52,108.49,108.51,22023.0,77.1359,77.1501,77.1288,77.143,22023.0
2018-05-04 12:55:00,108.51,108.52,108.5,108.51,11796.0,77.143,77.1501,77.1359,77.143,11796.0
2018-05-04 13:00:00,108.52,108.52,108.51,108.52,8542.0,77.1501,77.1501,77.143,77.1501,8542.0
2018-05-04 13:05:00,108.52,108.54,108.51,108.54,33428.0,77.1501,77.1643,77.143,77.1643,33428.0
2018-05-04 13:10:00,108.54,108.59,108.54,108.59,138281.0,77.1643,77.1999,77.1643,77.1999,138281.0
2018-05-04 13:15:00,108.59,108.62,108.58,108.61,13315.0,77.1999,77.2212,77.1927,77.2141,13315.0
2018-05-04 13:20:00,108.61,108.61,108.59,108.59,4048.0,77.2141,77.2141,77.1999,77.1999,4048.0
2018-05-04 13:25:00,108.6,108.61,108.59,108.6,5285.0,77.207,77.2141,77.1999,77.207,5285.0
2018-05-04 13:30:00,108.61,108.61,108.58,108.59,6647.0,77.2141,77.2141,77.1927,77.1999,6647.0
2018-05-04 13:35:00,108.59,108.6,108.58,108.6,2478.0,77.1999,77.207,77.1927,77.207,2478.0
2018-05-04 13:40:00,108.6,108.6,108.59,108.59,1841.0,77.207,77.207,77.1999,77.1999,1841.0
2018-05-04 13:45:00,108.59,108.61,108.59,108.61,5163.0,77.1999,77.2141,77.1999,77.2141,5163.0
2018-05-04 13:50:00,108.61,108.61,108.6,108.61,2859.0,77.2141,77.2141,77.207,77.2141,2859.0
2018-05-04 13:55:00,108.62,108.62,108.61,108.62,41091.0,77.2212,77.2212,77.2141,77.2212,41091.0
2018-05-04 14:00:00,108.62,108.62,108.6,108.6,9007.0,77.2212,77.2212,77.207,77.207,9007.0
2018-05-04 14:05:00,108.59,108.6,108.58,108.6,5681.0,77.1999,77.207,77.1927,77.207,5681.0
2018-05-04 14:10:00,108.61,108.61,108.59,108.61,4316.0,77.2141,77.2141,77.1999,77.2141,4316.0
2018-05-04 14:15:00,108.62,108.62,108.59,108.62,43598.0,77.2212,77.2212,77.1999,77.2212,43598.0
2018-05-04 14:20:00,108.61,108.64,108.61,108.64,30350.0,77.2141,77.2354,77.2141,77.2354,30350.0
2018-05-04 14:25:00,108.64,108.69,108.63,108.69,146306.0,77.2354,77.2709,77.2283,77.2709,146306.0
2018-05-04 14:30:00,108.69,108.69,108.68,108.69,41274.0,77.2709,77.2709,77.2638,77.2709,41274.0
2018-05-04 14:35:00,108.69,108.69,108.68,108.69,9181.0,77.2709,77.2709,77.2638,77.2709,9181.0
2018-05-04 14:40:00,108.69,108.7,108.69,108.7,6397.0,77.2709,77.2781,77.2709,77.2781,6397.0
2018-05-04 14:45:00,108.7,108.71,108.69,108.7,5452.0,77.2781,77.2852,77.2709,77.2781,5452.0
2018-05-04 14:50:00,108.7,108.71,108.69,108.7,9518.0,77.2781,77.2852,77.2709,77.2781,9518.0
2018-05-04 14:55:00,108.7,108.7,108.68,108.7,10927.0,77.2781,77.2781,77.2638,77.2781,10927.0
2018-05-04 15:00:00,108.69,108.7,108.68,108.69,5727.0,77.2709,77.2781,77.2638,77.2709,5727.0
2018-05-04 15:05:00,108.69,108.69,108.68,108.69,11761.0,77.2709,77.2709,77.2638,77.2709,11761.0
2018-05-04 15:10:00,108.69,108.7,108.67,108.67,28262.0,77.2709,77.2781,77.2567,77.2567,28262.0
2018-05-04 15:15:00,108.68,108.68,108.65,108.66,15280.0,77.2638,77.2638,77.2425,77.2496,15280.0
2018-05-04 15:20:00,108.66,108.67,108.64,108.66,24379.0,77.2496,77.2567,77.2354,77.2496,24379.0
2018-05-04 15:25:00,108.66,108.67,108.65,108.67,5498.0,77.2496,77.2567,77.2425,77.2567,5498.0
2018-05-04 15:30:00,108.67,108.69,108.66,108.69,5269.0,77.2567,77.2709,77.2496,77.2709,5269.0
2018-05-04 15:35:00,108.68,108.68,108.66,108.67,26237.0,77.2638,77.2638,77.2496,77.2567,26237.0
2018-05-04 15:40:00,108.66,108.7,108.66,108.68,19340.0,77.2496,77.2781,77.2496,77.2638,19340.0
2018-05-04 15:45:00,108.67,108.67,108.66,108.67,7989.0,77.2567,77.2567,77.2496,77.2567,7989.0
2018-05-04 15:50:00,108.66,108.68,108.48,108.65,151815.0,77.2496,77.2638,77.1216,77.2425,151815.0
2018-05-04 15:55:00,108.66,108.71,108.63,108.64,106934.0,77.2496,77.2852,77.2283,77.2354,106934.0
2018-05-07 09:30:00,108.52,108.62,108.5,108.53,28104.0,77.1501,77.2212,77.1359,77.1572,28104.0
2018-05-07 09:35:00,108.53,108.53,108.52,108.53,16111.0,77.1572,77.1572,77.1501,77.1572,16111.0
2018-05-07 09:40:00,108.53,108.53,108.48,108.5,57017.0,77.1572,77.1572,77.1216,77.1359,57017.0
2018-05-07 09:45:00,108.5,108.5,108.46,108.47,57986.0,77.1359,77.1359,77.1074,77.1145,57986.0
2018-05-07 09:50:00,108.47,108.48,108.45,108.46,33064.0,77.1145,77.1216,77.1003,77.1074,33064.0
2018-05-07 09:55:00,108.45,108.47,108.44,108.46,45062.0,77.1003,77.1145,77.0932,77.1074,45062.0
2018-05-07 10:00:00,108.45,108.46,108.43,108.46,61228.0,77.1003,77.1074,77.0861,77.1074,61228.0
2018-05-07 10:05:00,108.46,108.49,108.46,108.48,6903.0,77.1074,77.1288,77.1074,77.1216,6903.0
2018-05-07 10:10:00,108.48,108.51,108.46,108.5,34249.0,77.1216,77.143,77.1074,77.1359,34249.0
2018-05-07 10:15:00,108.51,108.51,108.49,108.5,7173.0,77.143,77.143,77.1288,77.1359,7173.0
2018-05-07 10:20:00,108.5,108.5,108.47,108.48,7300.0,77.1359,77.1359,77.1145,77.1216,7300.0
2018-05-07 10:25:00,108.48,108.5,108.46,108.48,23135.0,77.1216,77.1359,77.1074,77.1216,23135.0
2018-05-07 10:30:00,108.48,108.48,108.46,108.47,9047.0,77.1216,77.1216,77.1074,77.1145,9047.0
2018-05-07 10:35:00,108.47,108.47,108.44,108.44,43240.0,77.1145,77.1145,77.0932,77.0932,43240.0
2018-05-07 10:40:00,108.44,108.44,108.43,108.44,5754.0,77.0932,77.0932,77.0861,77.0932,5754.0
2018-05-07 10:45:00,108.44,108.44,108.42,108.43,44250.0,77.0932,77.0932,77.079,77.0861,44250.0
2018-05-07 10:50:00,108.43,108.46,108.42,108.42,64784.0,77.0861,77.1074,77.079,77.079,64784.0
2018-05-07 10:55:00,108.42,108.42,108.4,108.41,44901.0,77.079,77.079,77.0648,77.0719,44901.0
2018-05-07 11:00:00,108.41,108.41,108.39,108.4,23991.0,77.0719,77.0719,77.0577,77.0648,23991.0
2018-05-07 11:05:00,108.39,108.41,108.39,108.4,25163.0,77.0577,77.0719,77.0577,77.0648,25163.0
2018-05-07 11:10:00,108.4,108.42,108.39,108.42,16337.0,77.0648,77.079,77.0577,77.079,16337.0
2018-05-07 11:15:00,108.42,108.42,108.4,108.41,24612.0,77.079,77.079,77.0648,77.0719,24612.0
2018-05-07 11:20:00,108.4,108.41,108.4,108.4,15647.0,77.0648,77.0719,77.0648,77.0648,15647.0
2018-05-07 11:25:00,108.39,108.4,108.38,108.39,28267.0,77.0577,77.0648,77.0506,77.0577,28267.0
2018-05-07 11:30:00,108.39,108.39,108.38,108.38,10963.0,77.0577,77.0577,77.0506,77.0506,10963.0
2018-05-07 11:35:00,108.38,108.39,108.37,108.38,21939.0,77.0506,77.0577,77.0434,77.0506,21939.0
2018-05-07 11:40:00,108.38,108.38,108.36,108.37,26475.0,77.0506,77.0506,77.0363,77.0434,26475.0
2018-05-07 11:45:00,108.36,108.37,108.35,108.35,11779.0,77.0363,77.0434,77.0292,77.0292,11779.0
2018-05-07 11:50:00,108.35,108.36,108.35,108.36,5821.0,77.0292,77.0363,77.0292,77.0363,5821.0
2018-05-07 11:55:00,108.36,108.36,108.35,108.35,12197.0,77.0363,77.0363,77.0292,77.0292,12197.0
2018-05-07 12:00:00,108.36,108.36,108.33,108.34,27347.0,77.0363,77.0363,77.015,77.0221,27347.0
2018-05-07 12:05:00,108.34,108.35,108.33,108.34,15394.0,77.0221,77.0292,77.015,77.0221,15394.0
2018-05-07 12:10:00,108.34,108.34,108.33,108.34,8763.0,77.0221,77.0221,77.015,77.0221,8763.0
2018-05-07 12:15:00,108.34,108.35,108.34,108.34,19720.0,77.0221,77.0292,77.0221,77.0221,19720.0
2018-05-07 12:20:00,108.34,108.35,108.32,108.32,24173.0,77.0221,77.0292,77.0079,77.0079,24173.0
2018-05-07 12:25:00,108.32,108.33,108.3,108.3,11615.0,77.0079,77.015,76.9937,76.9937,11615.0
2018-05-07 12:30:00,108.31,108.32,108.3,108.31,9934.0,77.0008,77.0079,76.9937,77.0008,9934.0
2018-05-07 12:35:00,108.31,108.32,108.31,108.31,8994.0,77.0008,77.0079,77.0008,77.0008,8994.0
2018-05-07 12:40:00,108.32,108.33,108.3,108.31,8435.0,77.0079,77.015,76.9937,77.0008,8435.0
2018-05-07 12:45:00,108.31,108.32,108.29,108.3,11957.0,77.0008,77.0079,76.9866,76.9937,11957.0
2018-05-07 12:50:00,108.3,108.3,108.29,108.3,6244.0,76.9937,76.9937,76.9866,76.9937,6244.0
2018-05-07 12:55:00,108.3,108.3,108.27,108.28,8892.0,76.9937,76.9937,76.9724,76.9795,8892.0
2018-05-07 13:00:00,108.27,108.28,108.27,108.28,7748.0,76.9724,76.9795,76.9724,76.9795,7748.0
2018-05-07 13:05:00,108.28,108.28,108.23,108.23,11079.0,76.9795,76.9795,76.9439,76.9439,11079.0
2018-05-07 13:10:00,108.23,108.23,108.22,108.23,7594.0,76.9439,76.9439,76.9368,76.9439,7594.0
2018-05-07 13:15:00,108.23,108.23,108.2,108.2,7777.0,76.9439,76.9439,76.9226,76.9226,7777.0
2018-05-07 13:20:00,108.2,108.21,108.2,108.2,16445.0,76.9226,76.9297,76.9226,76.9226,16445.0
2018-05-07 13:25:00,108.2,108.21,108.2,108.2,11278.0,76.9226,76.9297,76.9226,76.9226,11278.0
2018-05-07 13:30:00,108.21,108.22,108.2,108.22,14774.0,76.9297,76.9368,76.9226,76.9368,14774.0
2018-05-07 13:35:00,108.22,108.22,108.21,108.22,27457.0,76.9368,76.9368,76.9297,76.9368,27457.0
2018-05-07 13:40:00,108.22,108.22,108.21,108.21,18023.0,76.9368,76.9368,76.9297,76.9297,18023.0
2018-05-07 13:45:00,108.22,108.22,108.21,108.22,19394.0,76.9368,76.9368,76.9297,76.9368,19394.0
2018-05-07 13:50:00,108.22,108.23,108.21,108.21,23224.0,76.9368,76.9439,76.9297,76.9297,23224.0
2018-05-07 13:55:00,108.21,108.22,108.19,108.2,17967.0,76.9297,76.9368,76.9155,76.9226,17967.0
2018-05-07 14:00:00,108.2,108.2,108.19,108.2,18377.0,76.9226,76.9226,76.9155,76.9226,18377.0
2018-05-07 14:05:00,108.2,108.2,108.19,108.19,14384.0,76.9226,76.9226,76.9155,76.9155,14384.0
2018-05-07 14:10:00,108.2,108.2,108.19,108.2,28425.0,76.9226,76.9226,76.9155,76.9226,28425.0
2018-05-07 14:15:00,108.2,108.2,108.19,108.2,14803.0,76.9226,76.9226,76.9155,76.9226,14803.0
2018-05-07 14:20:00,108.2,108.2,108.17,108.18,16793.0,76.9226,76.9226,76.9013,76.9084,16793.0
2018-05-07 14:25:00,108.18,108.18,108.15,108.15,12659.0,76.9084,76.9084,76.887,76.887,12659.0
2018-05-07 14:30:00,108.16,108.18,108.15,108.16,26958.0,76.8942,76.9084,76.887,76.8942,26958.0
2018-05-07 14:35:00,108.15,108.16,108.15,108.15,24780.0,76.887,76.8942,76.887,76.887,24780.0
2018-05-07 14:40:00,108.16,108.16,108.15,108.16,26278.0,76.8942,76.8942,76.887,76.8942,26278.0
2018-05-07 14:45:00,108.16,108.17,108.15,108.15,24256.0,76.8942,76.9013,76.887,76.887,24256.0
2018-05-07 14:50:00,108.16,108.16,108.12,108.16,22927.0,76.8942,76.8942,76.8657,76.8942,22927.0
2018-05-07 14:55:00,108.17,108.17,108.16,108.17,9955.0,76.9013,76.9013,76.8942,76.9013,9955.0
2018-05-07 15:00:00,108.17,108.17,108.16,108.16,43337.0,76.9013,76.9013,76.8942,76.8942,43337.0
2018-05-07 15:05:00,108.17,108.17,108.16,108.16,18479.0,76.9013,76.9013,76.8942,76.8942,18479.0
2018-05-07 15:10:00,108.17,108.17,108.16,108.17,20610.0,76.9013,76.9013,76.8942,76.9013,20610.0
2018-05-07 15:15:00,108.17,108.18,108.16,108.18,23229.0,76.9013,76.9084,76.8942,76.9084,23229.0
2018-05-07 15:20:00,108.18,108.18,108.16,108.17,28496.0,76.9084,76.9084,76.8942,76.9013,28496.0
2018-05-07 15:25:00,108.17,108.17,108.16,108.17,16736.0,76.9013,76.9013,76.8942,76.9013,16736.0
2018-05-07 15:30:00,108.16,108.17,108.16,108.17,23110.0,76.8942,76.9013,76.8942,76.9013,23110.0
2018-05-07 15:35:00,108.17,108.17,108.14,108.14,30120.0,76.9013,76.9013,76.8799,76.8799,30120.0
2018-05-07 15:40:00,108.15,108.15,108.12,108.15,22395.0,76.887,76.887,76.8657,76.887,22395.0
2018-05-07 15:45:00,108.15,108.15,108.13,108.13,25545.0,76.887,76.887,76.8728,76.8728,25545.0
2018-05-07 15:50:00,108.14,108.15,108.12,108.14,32714.0,76.8799,76.887,76.8657,76.8799,32714.0
2018-05-07 15:55:00,108.14,108.18,108.13,108.18,63699.0,76.8799,76.9084,76.8728,76.9084,63699.0
2018-05-08 09:30:00,107.95,108.1,107.76,107.76,89619.0,76.7449,76.8515,76.6098,76.6098,89619.0
2018-05-08 09:35:00,107.76,107.77,107.67,107.67,107108.0,76.6098,76.6169,76.5458,76.5458,107108.0
2018-05-08 09:40:00,107.68,107.68,107.59,107.6,109291.0,76.5529,76.5529,76.4889,76.496,109291.0
2018-05-08 09:45:00,107.6,107.6,107.54,107.54,84750.0,76.496,76.496,76.4534,76.4534,84750.0
2018-05-08 09:50:00,107.54,107.57,107.53,107.54,96539.0,76.4534,76.4747,76.4463,76.4534,96539.0
2018-05-08 09:55:00,107.53,107.54,107.49,107.5,120977.0,76.4463,76.4534,76.4178,76.4249,120977.0
2018-05-08 10:00:00,107.5,107.51,107.47,107.49,38607.0,76.4249,76.432,76.4036,76.4178,38607.0
2018-05-08 10:05:00,107.49,107.5,107.46,107.49,40519.0,76.4178,76.4249,76.3965,76.4178,40519.0
2018-05-08 10:10:00,107.48,107.48,107.42,107.43,42245.0,76.4107,76.4107,76.3681,76.3752,42245.0
2018-05-08 10:15:00,107.43,107.46,107.42,107.45,41563.0,76.3752,76.3965,76.3681,76.3894,41563.0
2018-05-08 10:20:00,107.45,107.45,107.43,107.45,35688.0,76.3894,76.3894,76.3752,76.3894,35688.0
2018-05-08 10:25:00,107.45,107.45,107.43,107.44,28553.0,76.3894,76.3894,76.3752,76.3823,28553.0
2018-05-08 10:30:00,107.44,107.44,107.41,107.42,40790.0,76.3823,76.3823,76.361,76.3681,40790.0
2018-05-08 10:35:00,107.43,107.45,107.38,107.42,48881.0,76.3752,76.3894,76.3396,76.3681,48881.0
2018-05-08 10:40:00,107.41,107.41,107.36,107.37,27526.0,76.361,76.361,76.3254,76.3325,27526.0
2018-05-08 10:45:00,107.36,107.38,107.36,107.37,14779.0,76.3254,76.3396,76.3254,76.3325,14779.0
2018-05-08 10:50:00,107.37,107.38,107.35,107.37,23905.0,76.3325,76.3396,76.3183,76.3325,23905.0
2018-05-08 10:55:00,107.37,107.37,107.35,107.35,27065.0,76.3325,76.3325,76.3183,76.3183,27065.0
2018-05-08 11:00:00,107.35,107.36,107.33,107.34,23249.0,76.3183,76.3254,76.3041,76.3112,23249.0
2018-05-08 11:05:00,107.33,107.34,107.26,107.27,31653.0,76.3041,76.3112,76.2543,76.2614,31653.0
2018-05-08 11:10:00,107.27,107.29,107.26,107.28,43772.0,76.2614,76.2756,76.2543,76.2685,43772.0
2018-05-08 11:15:00,107.28,107.28,107.25,107.25,89652.0,76.2685,76.2685,76.2472,76.2472,89652.0
2018-05-08 11:20:00,107.25,107.25,107.03,107.09,184152.0,76.2472,76.2472,76.0908,76.1335,184152.0
2018-05-08 11:25:00,107.09,107.09,107.0,107.02,470285.0,76.1335,76.1335,76.0695,76.0837,470285.0
2018-05-08 11:30:00,107.01,107.02,107.0,107.0,31538.0,76.0766,76.0837,76.0695,76.0695,31538.0
2018-05-08 11:35:00,107.0,107.01,106.98,106.98,49006.0,76.0695,76.0766,76.0553,76.0553,49006.0
2018-05-08 11:40:00,106.99,107.12,106.98,107.11,176478.0,76.0624,76.1548,76.0553,76.1477,176478.0
2018-05-08 11:45:00,107.11,107.16,107.1,107.16,47432.0,76.1477,76.1832,76.1406,76.1832,47432.0
2018-05-08 11:50:00,107.15,107.21,107.15,107.2,27161.0,76.1761,76.2188,76.1761,76.2117,27161.0
2018-05-08 11:55:00,107.2,107.22,107.2,107.2,24405.0,76.2117,76.2259,76.2117,76.2117,24405.0
2018-05-08 12:00:00,107.2,107.38,107.2,107.38,134683.0,76.2117,76.3396,76.2117,76.3396,134683.0
2018-05-08 12:05:00,107.39,107.52,107.35,107.36,169578.0,76.3467,76.4392,76.3183,76.3254,169578.0
2018-05-08 12:10:00,107.36,107.61,107.33,107.59,86611.0,76.3254,76.5031,76.3041,76.4889,86611.0
2018-05-08 12:15:00,107.58,107.6,107.54,107.58,104879.0,76.4818,76.496,76.4534,76.4818,104879.0
2018-05-08 12:20:00,107.58,107.59,107.49,107.54,58360.0,76.4818,76.4889,76.4178,76.4534,58360.0
2018-05-08 12:25:00,107.53,107.58,107.52,107.56,21213.0,76.4463,76.4818,76.4392,76.4676,21213.0
2018-05-08 12:30:00,107.57,107.57,107.51,107.53,49807.0,76.4747,76.4747,76.432,76.4463,49807.0
2018-05-08 12:35:00,107.52,107.53,107.51,107.52,18348.0,76.4392,76.4463,76.432,76.4392,18348.0
2018-05-08 12:40:00,107.51,107.52,107.51,107.52,20445.0,76.432,76.4392,76.432,76.4392,20445.0
2018-05-08 12:45:00,107.52,107.53,107.51,107.52,36107.0,76.4392,76.4463,76.432,76.4392,36107.0
2018-05-08 12:50:00,107.53,107.55,107.52,107.52,14648.0,76.4463,76.4605,76.4392,76.4392,14648.0
2018-05-08 12:55:00,107.53,107.59,107.52,107.55,27043.0,76.4463,76.4889,76.4392,76.4605,27043.0
2018-05-08 13:00:00,107.56,107.56,107.53,107.53,26028.0,76.4676,76.4676,76.4463,76.4463,26028.0
2018-05-08 13:05:00,107.53,107.53,107.51,107.52,18202.0,76.4463,76.4463,76.432,76.4392,18202.0
2018-05-08 13:10:00,107.52,107.52,107.49,107.5,21564.0,76.4392,76.4392,76.4178,76.4249,21564.0
2018-05-08 13:15:00,107.5,107.5,107.48,107.48,12664.0,76.4249,76.4249,76.4107,76.4107,12664.0
2018-05-08 13:20:00,107.48,107.49,107.48,107.49,18087.0,76.4107,76.4178,76.4107,76.4178,18087.0
2018-05-08 13:25:00,107.49,107.52,107.47,107.47,18662.0,76.4178,76.4392,76.4036,76.4036,18662.0
2018-05-08 13:30:00,107.48,107.49,107.41,107.41,40240.0,76.4107,76.4178,76.361,76.361,40240.0
2018-05-08 13:35:00,107.41,107.43,107.38,107.39,19102.0,76.361,76.3752,76.3396,76.3467,19102.0
2018-05-08 13:40:00,107.38,107.38,107.35,107.38,24074.0,76.3396,76.3396,76.3183,76.3396,24074.0
2018-05-08 13:45:00,107.38,107.41,107.37,107.39,22059.0,76.3396,76.361,76.3325,76.3467,22059.0
2018-05-08 13:50:00,107.39,107.4,107.37,107.39,17649.0,76.3467,76.3538,76.3325,76.3467,17649.0
2018-05-08 13:55:00,107.39,107.39,107.36,107.37,16090.0,76.3467,76.3467,76.3254,76.3325,16090.0
2018-05-08 14:00:00,107.37,107.37,107.35,107.36,15265.0,76.3325,76.3325,76.3183,76.3254,15265.0
2018-05-08 14:05:00,107.35,107.38,107.35,107.37,23688.0,76.3183,76.3396,76.3183,76.3325,23688.0
2018-05-08 14:10:00,107.38,107.38,107.35,107.37,72814.0,76.3396,76.3396,76.3183,76.3325,72814.0
2018-05-08 14:15:00,107.37,107.42,107.36,107.39,31792.0,76.3325,76.3681,76.3254,76.3467,31792.0
2018-05-08 14:20:00,107.39,107.4,107.34,107.38,23493.0,76.3467,76.3538,76.3112,76.3396,23493.0
2018-05-08 14:25:00,107.38,107.39,107.34,107.34,27844.0,76.3396,76.3467,76.3112,76.3112,27844.0
2018-05-08 14:30:00,107.34,107.38,107.34,107.37,19881.0,76.3112,76.3396,76.3112,76.3325,19881.0
2018-05-08 14:35:00,107.36,107.38,107.34,107.35,17998.0,76.3254,76.3396,76.3112,76.3183,17998.0
2018-05-08 14:40:00,107.34,107.35,107.3,107.33,96416.0,76.3112,76.3183,76.2828,76.3041,96416.0
2018-05-08 14:45:00,107.33,107.35,107.32,107.33,30332.0,76.3041,76.3183,76.297,76.3041,30332.0
2018-05-08 14:50:00,107.32,107.34,107.31,107.33,21558.0,76.297,76.3112,76.2899,76.3041,21558.0
2018-05-08 14:55:00,107.33,107.35,107.32,107.34,19366.0,76.3041,76.3183,76.297,76.3112,19366.0
2018-05-08 15:00:00,107.34,107.45,107.34,107.44,14500.0,76.3112,76.3894,76.3112,76.3823,14500.0
2018-05-08 15:05:00,107.43,107.43,107.42,107.43,9266.0,76.3752,76.3752,76.3681,76.3752,9266.0
2018-05-08 15:10:00,107.42,107.42,107.41,107.41,3328.0,76.3681,76.3681,76.361,76.361,3328.0
2018-05-08 15:15:00,107.41,107.42,107.41,107.41,5426.0,76.361,76.3681,76.361,76.361,5426.0
2018-05-08 15:20:00,107.42,107.42,107.4,107.4,11296.0,76.3681,76.3681,76.3538,76.3538,11296.0
2018-05-08 15:25:00,107.4,107.41,107.39,107.4,9711.0,76.3538,76.361,76.3467,76.3538,9711.0
2018-05-08 15:30:00,107.4,107.41,107.4,107.4,7702.0,76.3538,76.361,76.3538,76.3538,7702.0
2018-05-08 15:35:00,107.41,107.41,107.4,107.4,18009.0,76.361,76.361,76.3538,76.3538,18009.0
2018-05-08 15:40:00,107.4,107.41,107.39,107.39,9728.0,76.3538,76.361,76.3467,76.3467,9728.0
2018-05-08 15:45:00,107.39,107.47,107.39,107.47,58939.0,76.3467,76.4036,76.3467,76.4036,58939.0
2018-05-08 15:50:00,107.47,107.52,107.46,107.51,39578.0,76.4036,76.4392,76.3965,76.432,39578.0
2018-05-08 15:55:00,107.51,107.61,107.5,107.54,83092.0,76.432,76.5031,76.4249,76.4534,83092.0
2018-05-09 09:30:00,107.07,107.18,107.07,107.11,41000.0,76.1192,76.1974,76.1192,76.1477,41000.0
2018-05-09 09:35:00,107.1,107.18,107.08,107.16,36894.0,76.1406,76.1974,76.1263,76.1832,36894.0
2018-05-09 09:40:00,107.16,107.24,107.15,107.22,12432.0,76.1832,76.2401,76.1761,76.2259,12432.0
2018-05-09 09:45:00,107.22,107.24,107.2,107.23,30683.0,76.2259,76.2401,76.2117,76.233,30683.0
2018-05-09 09:50:00,107.24,107.24,107.21,107.21,73799.0,76.2401,76.2401,76.2188,76.2188,73799.0
2018-05-09 09:55:00,107.22,107.28,107.22,107.28,16614.0,76.2259,76.2685,76.2259,76.2685,16614.0
2018-05-09 10:00:00,107.28,107.31,107.23,107.25,122213.0,76.2685,76.2899,76.233,76.2472,122213.0
2018-05-09 10:05:00,107.26,107.27,107.23,107.24,12269.0,76.2543,76.2614,76.233,76.2401,12269.0
2018-05-09 10:10:00,107.23,107.25,107.22,107.24,122486.0,76.233,76.2472,76.2259,76.2401,122486.0
2018-05-09 10:15:00,107.25,107.26,107.23,107.25,149244.0,76.2472,76.2543,76.233,76.2472,149244.0
2018-05-09 10:20:00,107.25,107.26,107.24,107.25,18984.0,76.2472,76.2543,76.2401,76.2472,18984.0
2018-05-09 10:25:00,107.25,107.26,107.24,107.25,25199.0,76.2472,76.2543,76.2401,76.2472,25199.0
2018-05-09 10:30:00,107.25,107.26,107.24,107.26,12227.0,76.2472,76.2543,76.2401,76.2543,12227.0
2018-05-09 10:35:00,107.25,107.27,107.25,107.26,14932.0,76.2472,76.2614,76.2472,76.2543,14932.0
2018-05-09 10:40:00,107.25,107.26,107.24,107.25,14641.0,76.2472,76.2543,76.2401,76.2472,14641.0
2018-05-09 10:45:00,107.26,107.26,107.24,107.25,14563.0,76.2543,76.2543,76.2401,76.2472,14563.0
2018-05-09 10:50:00,107.25,107.25,107.23,107.23,13462.0,76.2472,76.2472,76.233,76.233,13462.0
2018-05-09 10:55:00,107.23,107.24,107.19,107.2,10889.0,76.233,76.2401,76.2046,76.2117,10889.0
2018-05-09 11:00:00,107.19,107.22,107.18,107.2,25070.0,76.2046,76.2259,76.1974,76.2117,25070.0
2018-05-09 11:05:00,107.2,107.21,107.18,107.2,8767.0,76.2117,76.2188,76.1974,76.2117,8767.0
2018-05-09 11:10:00,107.2,107.23,107.19,107.23,27768.0,76.2117,76.233,76.2046,76.233,27768.0
2018-05-09 11:15:00,107.22,107.24,107.2,107.23,64793.0,76.2259,76.2401,76.2117,76.233,64793.0
2018-05-09 11:20:00,107.22,107.23,107.21,107.21,11380.0,76.2259,76.233,76.2188,76.2188,11380.0
2018-05-09 11:25:00,107.22,107.22,107.18,107.19,30075.0,76.2259,76.2259,76.1974,76.2046,30075.0
2018-05-09 11:30:00,107.19,107.21,107.16,107.16,47298.0,76.2046,76.2188,76.1832,76.1832,47298.0
2018-05-09 11:35:00,107.17,107.17,107.13,107.14,12836.0,76.1903,76.1903,76.1619,76.169,12836.0
2018-05-09 11:40:00,107.14,107.14,107.12,107.12,7912.0,76.169,76.169,76.1548,76.1548,7912.0
2018-05-09 11:45:00,107.12,107.12,107.04,107.07,49439.0,76.1548,76.1548,76.0979,76.1192,49439.0
2018-05-09 11:50:00,107.06,107.07,107.04,107.04,5955.0,76.1121,76.1192,76.0979,76.0979,5955.0
2018-05-09 11:55:00,107.04,107.05,107.0,107.01,17176.0,76.0979,76.105,76.0695,76.0766,17176.0
2018-05-09 12:00:00,107.01,107.01,106.93,106.94,56248.0,76.0766,76.0766,76.0197,76.0268,56248.0
2018-05-09 12:05:00,106.94,106.95,106.93,106.95,23294.0,76.0268,76.0339,76.0197,76.0339,23294.0
2018-05-09 12:10:00,106.95,106.98,106.94,106.95,22557.0,76.0339,76.0553,76.0268,76.0339,22557.0
2018-05-09 12:15:00,106.95,106.99,106.95,106.98,309683.0,76.0339,76.0624,76.0339,76.0553,309683.0
2018-05-09 12:20:00,106.98,107.01,106.98,107.01,19295.0,76.0553,76.0766,76.0553,76.0766,19295.0
2018-05-09 12:25:00,107.01,107.07,107.01,107.06,38905.0,76.0766,76.1192,76.0766,76.1121,38905.0
2018-05-09 12:30:00,107.07,107.1,107.06,107.07,12981.0,76.1192,76.1406,76.1121,76.1192,12981.0
2018-05-09 12:35:00,107.07,107.08,107.04,107.05,16348.0,76.1192,76.1263,76.0979,76.105,16348.0
2018-05-09 12:40:00,107.04,107.06,107.03,107.06,10021.0,76.0979,76.1121,76.0908,76.1121,10021.0
2018-05-09 12:45:00,107.06,107.1,107.05,107.09,8594.0,76.1121,76.1406,76.105,76.1335,8594.0
2018-05-09 12:50:00,107.09,107.11,107.09,107.1,10513.0,76.1335,76.1477,76.1335,76.1406,10513.0
2018-05-09 12:55:00,107.1,107.1,107.09,107.09,4001.0,76.1406,76.1406,76.1335,76.1335,4001.0
2018-05-09 13:00:00,107.1,107.1,107.09,107.1,23575.0,76.1406,76.1406,76.1335,76.1406,23575.0
2018-05-09 13:05:00,107.11,107.11,107.1,107.1,12235.0,76.1477,76.1477,76.1406,76.1406,12235.0
2018-05-09 13:10:00,107.1,107.11,107.1,107.11,11965.0,76.1406,76.1477,76.1406,76.1477,11965.0
2018-05-09 13:15:00,107.11,107.11,107.1,107.11,28011.0,76.1477,76.1477,76.1406,76.1477,28011.0
2018-05-09 13:20:00,107.11,107.13,107.1,107.12,233846.0,76.1477,76.1619,76.1406,76.1548,233846.0
2018-05-09 13:25:00,107.12,107.13,107.11,107.13,32477.0,76.1548,76.1619,76.1477,76.1619,32477.0
2018-05-09 13:30:00,107.13,107.21,107.12,107.2,29717.0,76.1619,76.2188,76.1548,76.2117,29717.0
2018-05-09 13:35:00,107.2,107.23,107.2,107.23,11034.0,76.2117,76.233,76.2117,76.233,11034.0
2018-05-09 13:40:00,107.23,107.26,107.22,107.26,9432.0,76.233,76.2543,76.2259,76.2543,9432.0
2018-05-09 13:45:00,107.26,107.26,107.24,107.25,23466.0,76.2543,76.2543,76.2401,76.2472,23466.0
2018-05-09 13:50:00,107.25,107.26,107.25,107.25,10681.0,76.2472,76.2543,76.2472,76.2472,10681.0
2018-05-09 13:55:00,107.26,107.26,107.25,107.26,3970.0,76.2543,76.2543,76.2472,76.2543,3970.0
2018-05-09 14:00:00,107.26,107.26,107.25,107.25,22792.0,76.2543,76.2543,76.2472,76.2472,22792.0
2018-05-09 14:05:00,107.26,107.26,107.22,107.23,39110.0,76.2543,76.2543,76.2259,76.233,39110.0
2018-05-09 14:10:00,107.23,107.24,107.22,107.23,21347.0,76.233,76.2401,76.2259,76.233,21347.0
2018-05-09 14:15:00,107.23,107.24,107.19,107.19,26111.0,76.233,76.2401,76.2046,76.2046,26111.0
2018-05-09 14:20:00,107.19,107.21,107.18,107.2,14741.0,76.2046,76.2188,76.1974,76.2117,14741.0
2018-05-09 14:25:00,107.2,107.21,107.17,107.19,22092.0,76.2117,76.2188,76.1903,76.2046,22092.0
2018-05-09 14:30:00,107.18,107.22,107.17,107.22,25183.0,76.1974,76.2259,76.1903,76.2259,25183.0
2018-05-09 14:35:00,107.22,107.22,107.21,107.22,10641.0,76.2259,76.2259,76.2188,76.2259,10641.0
2018-05-09 14:40:00,107.22,107.22,107.21,107.21,27342.0,76.2259,76.2259,76.2188,76.2188,27342.0
2018-05-09 14:45:00,107.21,107.24,107.21,107.23,16655.0,76.2188,76.2401,76.2188,76.233,16655.0
2018-05-09 14:50:00,107.23,107.25,107.23,107.25,33952.0,76.233,76.2472,76.233,76.2472,33952.0
2018-05-09 14:55:00,107.25,107.3,107.24,107.3,54272.0,76.2472,76.2828,76.2401,76.2828,54272.0
2018-05-09 15:00:00,107.3,107.3,107.29,107.3,17471.0,76.2828,76.2828,76.2756,76.2828,17471.0
2018-05-09 15:05:00,107.3,107.35,107.29,107.34,210954.0,76.2828,76.3183,76.2756,76.3112,210954.0
2018-05-09 15:10:00,107.35,107.36,107.29,107.3,85084.0,76.3183,76.3254,76.2756,76.2828,85084.0
2018-05-09 15:15:00,107.31,107.31,107.29,107.3,44954.0,76.2899,76.2899,76.2756,76.2828,44954.0
2018-05-09 15:20:00,107.31,107.31,107.27,107.28,22296.0,76.2899,76.2899,76.2614,76.2685,22296.0
2018-05-09 15:25:00,107.28,107.28,107.26,107.28,31778.0,76.2685,76.2685,76.2543,76.2685,31778.0
2018-05-09 15:30:00,107.27,107.29,107.27,107.29,35448.0,76.2614,76.2756,76.2614,76.2756,35448.0
2018-05-09 15:35:00,107.28,107.31,107.28,107.3,209650.0,76.2685,76.2899,76.2685,76.2828,209650.0
2018-05-09 15:40:00,107.3,107.3,107.29,107.3,14726.0,76.2828,76.2828,76.2756,76.2828,14726.0
2018-05-09 15:45:00,107.29,107.34,107.29,107.33,45491.0,76.2756,76.3112,76.2756,76.3041,45491.0
2018-05-09 15:50:00,107.34,107.35,107.32,107.34,40702.0,76.3112,76.3183,76.297,76.3112,40702.0
2018-05-09 15:55:00,107.34,107.38,107.32,107.35,556372.0,76.3112,76.3396,76.297,76.3183,556372.0
2018-05-10 09:30:00,108.78,108.98,108.72,108.76,97109.0,77.3349,77.4771,77.2923,77.3207,97109.0
2018-05-10 09:35:00,108.77,108.86,108.75,108.75,52322.0,77.3278,77.3918,77.3136,77.3136,52322.0
2018-05-10 09:40:00,108.76,108.79,108.7,108.7,114937.0,77.3207,77.342,77.2781,77.2781,114937.0
2018-05-10 09:45:00,108.7,108.76,108.6,108.63,70411.0,77.2781,77.3207,77.207,77.2283,70411.0
2018-05-10 09:50:00,108.63,108.7,108.63,108.64,41697.0,77.2283,77.2781,77.2283,77.2354,41697.0
2018-05-10 09:55:00,108.63,108.64,108.57,108.59,31585.0,77.2283,77.2354,77.1856,77.1999,31585.0
2018-05-10 10:00:00,108.59,108.6,108.55,108.58,32210.0,77.1999,77.207,77.1714,77.1927,32210.0
2018-05-10 10:05:00,108.58,108.58,108.56,108.57,40656.0,77.1927,77.1927,77.1785,77.1856,40656.0
2018-05-10 10:10:00,108.57,108.59,108.54,108.56,126510.0,77.1856,77.1999,77.1643,77.1785,126510.0
2018-05-10 10:15:00,108.55,108.61,108.55,108.61,42176.0,77.1714,77.2141,77.1714,77.2141,42176.0
2018-05-10 10:20:00,108.61,108.61,108.57,108.57,63616.0,77.2141,77.2141,77.1856,77.1856,63616.0
2018-05-10 10:25:00,108.57,108.58,108.56,108.57,25694.0,77.1856,77.1927,77.1785,77.1856,25694.0
2018-05-10 10:30:00,108.57,108.63,108.56,108.63,41773.0,77.1856,77.2283,77.1785,77.2283,41773.0
2018-05-10 10:35:00,108.62,108.66,108.61,108.65,26623.0,77.2212,77.2496,77.2141,77.2425,26623.0
2018-05-10 10:40:00,108.65,108.67,108.63,108.67,151096.0,77.2425,77.2567,77.2283,77.2567,151096.0
2018-05-10 10:45:00,108.67,108.67,108.65,108.65,26800.0,77.2567,77.2567,77.2425,77.2425,26800.0
2018-05-10 10:50:00,108.66,108.66,108.62,108.62,102039.0,77.2496,77.2496,77.2212,77.2212,102039.0
2018-05-10 10:55:00,108.63,108.63,108.57,108.58,54187.0,77.2283,77.2283,77.1856,77.1927,54187.0
2018-05-10 11:00:00,108.57,108.59,108.55,108.58,18884.0,77.1856,77.1999,77.1714,77.1927,18884.0
2018-05-10 11:05:00,108.58,108.59,108.55,108.56,28533.0,77.1927,77.1999,77.1714,77.1785,28533.0
2018-05-10 11:10:00,108.56,108.56,108.51,108.51,61786.0,77.1785,77.1785,77.143,77.143,61786.0
2018-05-10 11:15:00,108.51,108.56,108.5,108.53,259795.0,77.143,77.1785,77.1359,77.1572,259795.0
2018-05-10 11:20:00,108.53,108.55,108.5,108.5,12678.0,77.1572,77.1714,77.1359,77.1359,12678.0
2018-05-10 11:25:00,108.5,108.52,108.5,108.52,13277.0,77.1359,77.1501,77.1359,77.1501,13277.0
2018-05-10 11:30:00,108.52,108.54,108.51,108.53,12328.0,77.1501,77.1643,77.143,77.1572,12328.0
2018-05-10 11:35:00,108.53,108.54,108.52,108.53,17605.0,77.1572,77.1643,77.1501,77.1572,17605.0
2018-05-10 11:40:00,108.53,108.53,108.52,108.53,14669.0,77.1572,77.1572,77.1501,77.1572,14669.0
2018-05-10 11:45:00,108.52,108.55,108.51,108.53,63009.0,77.1501,77.1714,77.143,77.1572,63009.0
2018-05-10 11:50:00,108.53,108.56,108.53,108.56,17603.0,77.1572,77.1785,77.1572,77.1785,17603.0
2018-05-10 11:55:00,108.55,108.55,108.5,108.52,10625.0,77.1714,77.1714,77.1359,77.1501,10625.0
2018-05-10 12:00:00,108.52,108.54,108.52,108.53,14519.0,77.1501,77.1643,77.1501,77.1572,14519.0
2018-05-10 12:05:00,108.53,108.55,108.52,108.54,10746.0,77.1572,77.1714,77.1501,77.1643,10746.0
2018-05-10 12:10:00,108.54,108.54,108.52,108.53,12491.0,77.1643,77.1643,77.1501,77.1572,12491.0
2018-05-10 12:15:00,108.54,108.56,108.54,108.55,16481.0,77.1643,77.1785,77.1643,77.1714,16481.0
2018-05-10 12:20:00,108.55,108.58,108.55,108.56,19722.0,77.1714,77.1927,77.1714,77.1785,19722.0
2018-05-10 12:25:00,108.56,108.58,108.55,108.58,21752.0,77.1785,77.1927,77.1714,77.1927,21752.0
2018-05-10 12:30:00,108.57,108.58,108.55,108.56,17354.0,77.1856,77.1927,77.1714,77.1785,17354.0
2018-05-10 12:35:00,108.56,108.58,108.55,108.55,17811.0,77.1785,77.1927,77.1714,77.1714,17811.0
2018-05-10 12:40:00,108.55,108.57,108.55,108.56,14921.0,77.1714,77.1856,77.1714,77.1785,14921.0
2018-05-10 12:45:00,108.57,108.62,108.56,108.61,7782.0,77.1856,77.2212,77.1785,77.2141,7782.0
2018-05-10 12:50:00,108.61,108.61,108.6,108.6,8082.0,77.2141,77.2141,77.207,77.207,8082.0
2018-05-10 12:55:00,108.61,108.61,108.6,108.61,3903.0,77.2141,77.2141,77.207,77.2141,3903.0
2018-05-10 13:00:00,108.61,108.67,108.6,108.67,9283.0,77.2141,77.2567,77.207,77.2567,9283.0
2018-05-10 13:05:00,108.67,108.72,108.66,108.71,24136.0,77.2567,77.2923,77.2496,77.2852,24136.0
2018-05-10 13:10:00,108.71,108.74,108.71,108.73,7657.0,77.2852,77.3065,77.2852,77.2994,7657.0
2018-05-10 13:15:00,108.73,108.74,108.72,108.73,142782.0,77.2994,77.3065,77.2923,77.2994,142782.0
2018-05-10 13:20:00,108.73,108.75,108.73,108.74,110239.0,77.2994,77.3136,77.2994,77.3065,110239.0
2018-05-10 13:25:00,108.74,108.75,108.66,108.66,50104.0,77.3065,77.3136,77.2496,77.2496,50104.0
2018-05-10 13:30:00,108.66,108.66,108.61,108.62,30430.0,77.2496,77.2496,77.2141,77.2212,30430.0
2018-05-10 13:35:00,108.62,108.64,108.61,108.61,11156.0,77.2212,77.2354,77.2141,77.2141,11156.0
2018-05-10 13:40:00,108.61,108.63,108.58,108.59,32645.0,77.2141,77.2283,77.1927,77.1999,32645.0
2018-05-10 13:45:00,108.59,108.61,108.57,108.59,18592.0,77.1999,77.2141,77.1856,77.1999,18592.0
2018-05-10 13:50:00,108.59,108.61,108.59,108.6,12607.0,77.1999,77.2141,77.1999,77.207,12607.0
2018-05-10 13:55:00,108.6,108.62,108.59,108.62,17909.0,77.207,77.2212,77.1999,77.2212,17909.0
2018-05-10 14:00:00,108.62,108.62,108.57,108.58,27401.0,77.2212,77.2212,77.1856,77.1927,27401.0
2018-05-10 14:05:00,108.58,108.61,108.58,108.6,20042.0,77.1927,77.2141,77.1927,77.207,20042.0
2018-05-10 14:10:00,108.6,108.61,108.6,108.6,42375.0,77.207,77.2141,77.207,77.207,42375.0
2018-05-10 14:15:00,108.6,108.62,108.6,108.62,20465.0,77.207,77.2212,77.207,77.2212,20465.0
2018-05-10 14:20:00,108.62,108.64,108.61,108.64,8057.0,77.2212,77.2354,77.2141,77.2354,8057.0
2018-05-10 14:25:00,108.64,108.69,108.63,108.68,47443.0,77.2354,77.2709,77.2283,77.2638,47443.0
2018-05-10 14:30:00,108.67,108.7,108.66,108.68,25770.0,77.2567,77.2781,77.2496,77.2638,25770.0
2018-05-10 14:35:00,108.68,108.7,108.67,108.69,14905.0,77.2638,77.2781,77.2567,77.2709,14905.0
2018-05-10 14:40:00,108.68,108.68,108.66,108.68,54893.0,77.2638,77.2638,77.2496,77.2638,54893.0
2018-05-10 14:45:00,108.68,108.72,108.68,108.7,21612.0,77.2638,77.2923,77.2638,77.2781,21612.0
2018-05-10 14:50:00,108.7,108.76,108.7,108.76,15070.0,77.2781,77.3207,77.2781,77.3207,15070.0
2018-05-10 14:55:00,108.76,108.76,108.75,108.76,6182.0,77.3207,77.3207,77.3136,77.3207,6182.0
2018-05-10 15:00:00,108.76,108.79,108.75,108.76,17073.0,77.3207,77.342,77.3136,77.3207,17073.0
2018-05-10 15:05:00,108.76,108.76,108.75,108.75,6789.0,77.3207,77.3207,77.3136,77.3136,6789.0
2018-05-10 15:10:00,108.75,108.76,108.75,108.76,15571.0,77.3136,77.3207,77.3136,77.3207,15571.0
2018-05-10 15:15:00,108.76,108.76,108.75,108.76,7061.0,77.3207,77.3207,77.3136,77.3207,7061.0
2018-05-10 15:20:00,108.76,108.77,108.75,108.76,8674.0,77.3207,77.3278,77.3136,77.3207,8674.0
2018-05-10 15:25:00,108.76,108.76,108.73,108.73,63434.0,77.3207,77.3207,77.2994,77.2994,63434.0
2018-05-10 15:30:00,108.72,108.75,108.72,108.75,102518.0,77.2923,77.3136,77.2923,77.3136,102518.0
2018-05-10 15:35:00,108.75,108.75,108.71,108.72,358043.0,77.3136,77.3136,77.2852,77.2923,358043.0
2018-05-10 15:40:00,108.71,108.72,108.66,108.7,68561.0,77.2852,77.2923,77.2496,77.2781,68561.0
2018-05-10 15:45:00,108.71,109.25,108.7,108.72,177248.0,77.2852,77.6691,77.2781,77.2923,177248.0
2018-05-10 15:50:00,108.72,108.75,108.71,108.74,64300.0,77.2923,77.3136,77.2852,77.3065,64300.0
2018-05-10 15:55:00,108.74,108.75,108.66,108.69,145737.0,77.3065,77.3136,77.2496,77.2709,145737.0
2018-05-11 09:30:00,109.1,109.23,108.83,109.16,37811.0,77.5624,77.6548,77.3705,77.6051,37811.0
2018-05-11 09:35:00,109.1,109.15,109.08,109.08,57652.0,77.5624,77.598,77.5482,77.5482,57652.0
2018-05-11 09:40:00,109.08,109.13,109.08,109.1,92320.0,77.5482,77.5838,77.5482,77.5624,92320.0
2018-05-11 09:45:00,109.1,109.1,109.06,109.07,22750.0,77.5624,77.5624,77.534,77.5411,22750.0
2018-05-11 09:50:00,109.06,109.07,109.05,109.05,23030.0,77.534,77.5411,77.5269,77.5269,23030.0
2018-05-11 09:55:00,109.05,109.07,109.04,109.07,4382.0,77.5269,77.5411,77.5198,77.5411,4382.0
2018-05-11 10:00:00,109.07,109.07,109.06,109.07,78062.0,77.5411,77.5411,77.534,77.5411,78062.0
2018-05-11 10:05:00,109.07,109.07,109.06,109.07,16973.0,77.5411,77.5411,77.534,77.5411,16973.0
2018-05-11 10:10:00,109.07,109.12,109.05,109.06,186986.0,77.5411,77.5766,77.5269,77.534,186986.0
2018-05-11 10:15:00,109.07,109.07,109.05,109.06,15783.0,77.5411,77.5411,77.5269,77.534,15783.0
2018-05-11 10:20:00,109.06,109.06,108.98,108.99,131842.0,77.534,77.534,77.4771,77.4842,131842.0
2018-05-11 10:25:00,108.99,109.02,108.98,109.0,20690.0,77.4842,77.5056,77.4771,77.4913,20690.0
2018-05-11 10:30:00,109.0,109.01,108.98,109.0,207963.0,77.4913,77.4984,77.4771,77.4913,207963.0
2018-05-11 10:35:00,109.0,109.01,108.99,109.01,48246.0,77.4913,77.4984,77.4842,77.4984,48246.0
2018-05-11 10:40:00,109.01,109.04,109.0,109.04,2926.0,77.4984,77.5198,77.4913,77.5198,2926.0
2018-05-11 10:45:00,109.04,109.04,109.03,109.04,157900.0,77.5198,77.5198,77.5127,77.5198,157900.0
2018-05-11 10:50:00,109.05,109.11,109.04,109.1,21404.0,77.5269,77.5695,77.5198,77.5624,21404.0
2018-05-11 10:55:00,109.11,109.12,109.1,109.12,14963.0,77.5695,77.5766,77.5624,77.5766,14963.0
2018-05-11 11:00:00,109.12,109.15,109.11,109.12,851426.0,77.5766,77.598,77.5695,77.5766,851426.0
2018-05-11 11:05:00,109.12,109.15,109.09,109.12,443622.0,77.5766,77.598,77.5553,77.5766,443622.0
2018-05-11 11:10:00,109.12,109.21,109.11,109.18,78106.0,77.5766,77.6406,77.5695,77.6193,78106.0
2018-05-11 11:15:00,109.18,109.19,109.11,109.12,46499.0,77.6193,77.6264,77.5695,77.5766,46499.0
2018-05-11 11:20:00,109.12,109.15,109.09,109.11,65504.0,77.5766,77.598,77.5553,77.5695,65504.0
2018-05-11 11:25:00,109.11,109.12,109.04,109.05,21529.0,77.5695,77.5766,77.5198,77.5269,21529.0
2018-05-11 11:30:00,109.05,109.06,108.99,109.0,181246.0,77.5269,77.534,77.4842,77.4913,181246.0
2018-05-11 11:35:00,109.0,109.0,108.96,108.98,37407.0,77.4913,77.4913,77.4629,77.4771,37407.0
2018-05-11 11:40:00,108.99,109.0,108.92,108.92,71957.0,77.4842,77.4913,77.4345,77.4345,71957.0
2018-05-11 11:45:00,108.92,108.97,108.91,108.95,67748.0,77.4345,77.47,77.4273,77.4558,67748.0
2018-05-11 11:50:00,108.95,108.98,108.94,108.98,38552.0,77.4558,77.4771,77.4487,77.4771,38552.0
2018-05-11 11:55:00,108.98,109.02,108.97,109.02,37699.0,77.4771,77.5056,77.47,77.5056,37699.0
2018-05-11 12:00:00,109.01,109.06,109.01,109.05,108454.0,77.4984,77.534,77.4984,77.5269,108454.0
2018-05-11 12:05:00,109.05,109.06,109.03,109.04,70679.0,77.5269,77.534,77.5127,77.5198,70679.0
2018-05-11 12:10:00,109.04,109.06,109.03,109.05,17838.0,77.5198,77.534,77.5127,77.5269,17838.0
2018-05-11 12:15:00,109.05,109.06,109.01,109.01,46544.0,77.5269,77.534,77.4984,77.4984,46544.0
2018-05-11 12:20:00,109.02,109.06,109.02,109.05,10982.0,77.5056,77.534,77.5056,77.5269,10982.0
2018-05-11 12:25:00,109.06,109.1,109.05,109.07,218395.0,77.534,77.5624,77.5269,77.5411,218395.0
2018-05-11 12:30:00,109.07,109.12,109.07,109.12,21442.0,77.5411,77.5766,77.5411,77.5766,21442.0
2018-05-11 12:35:00,109.12,109.13,109.1,109.1,26877.0,77.5766,77.5838,77.5624,77.5624,26877.0
2018-05-11 12:40:00,109.11,109.13,109.1,109.13,35866.0,77.5695,77.5838,77.5624,77.5838,35866.0
2018-05-11 12:45:00,109.13,109.13,109.12,109.12,12701.0,77.5838,77.5838,77.5766,77.5766,12701.0
2018-05-11 12:50:00,109.13,109.13,109.1,109.13,24650.0,77.5838,77.5838,77.5624,77.5838,24650.0
2018-05-11 12:55:00,109.13,109.13,109.1,109.12,20373.0,77.5838,77.5838,77.5624,77.5766,20373.0
2018-05-11 13:00:00,109.12,109.13,109.11,109.12,15687.0,77.5766,77.5838,77.5695,77.5766,15687.0
2018-05-11 13:05:00,109.12,109.13,109.1,109.12,105638.0,77.5766,77.5838,77.5624,77.5766,105638.0
2018-05-11 13:10:00,109.12,109.13,109.1,109.12,22193.0,77.5766,77.5838,77.5624,77.5766,22193.0
2018-05-11 13:15:00,109.12,109.13,109.1,109.12,22112.0,77.5766,77.5838,77.5624,77.5766,22112.0
2018-05-11 13:20:00,109.11,109.13,109.11,109.11,25153.0,77.5695,77.5838,77.5695,77.5695,25153.0
2018-05-11 13:25:00,109.11,109.13,109.1,109.13,21222.0,77.5695,77.5838,77.5624,77.5838,21222.0
2018-05-11 13:30:00,109.13,109.14,109.12,109.13,18677.0,77.5838,77.5909,77.5766,77.5838,18677.0
2018-05-11 13:35:00,109.13,109.14,109.07,109.09,53671.0,77.5838,77.5909,77.5411,77.5553,53671.0
2018-05-11 13:40:00,109.1,109.13,109.09,109.13,14145.0,77.5624,77.5838,77.5553,77.5838,14145.0
2018-05-11 13:45:00,109.13,109.14,109.12,109.13,19888.0,77.5838,77.5909,77.5766,77.5838,19888.0
2018-05-11 13:50:00,109.13,109.14,109.12,109.13,142248.0,77.5838,77.5909,77.5766,77.5838,142248.0
2018-05-11 13:55:00,109.13,109.14,109.12,109.13,15848.0,77.5838,77.5909,77.5766,77.5838,15848.0
2018-05-11 14:00:00,109.13,109.14,109.13,109.14,44262.0,77.5838,77.5909,77.5838,77.5909,44262.0
2018-05-11 14:05:00,109.13,109.14,109.13,109.14,66069.0,77.5838,77.5909,77.5838,77.5909,66069.0
2018-05-11 14:10:00,109.14,109.18,109.14,109.18,86126.0,77.5909,77.6193,77.5909,77.6193,86126.0
2018-05-11 14:15:00,109.18,109.25,109.15,109.19,236600.0,77.6193,77.6691,77.598,77.6264,236600.0
2018-05-11 14:20:00,109.19,109.22,109.19,109.2,35318.0,77.6264,77.6477,77.6264,77.6335,35318.0
2018-05-11 14:25:00,109.2,109.21,109.2,109.21,21782.0,77.6335,77.6406,77.6335,77.6406,21782.0
2018-05-11 14:30:00,109.21,109.21,109.17,109.19,53723.0,77.6406,77.6406,77.6122,77.6264,53723.0
2018-05-11 14:35:00,109.2,109.2,109.18,109.2,33091.0,77.6335,77.6335,77.6193,77.6335,33091.0
2018-05-11 14:40:00,109.2,109.2,109.18,109.2,143543.0,77.6335,77.6335,77.6193,77.6335,143543.0
2018-05-11 14:45:00,109.2,109.21,109.19,109.19,146242.0,77.6335,77.6406,77.6264,77.6264,146242.0
2018-05-11 14:50:00,109.2,109.21,109.19,109.19,183863.0,77.6335,77.6406,77.6264,77.6264,183863.0
2018-05-11 14:55:00,109.2,109.2,109.18,109.2,40232.0,77.6335,77.6335,77.6193,77.6335,40232.0
2018-05-11 15:00:00,109.2,109.2,109.19,109.2,12080.0,77.6335,77.6335,77.6264,77.6335,12080.0
2018-05-11 15:05:00,109.2,109.2,109.19,109.19,15474.0,77.6335,77.6335,77.6264,77.6264,15474.0
2018-05-11 15:10:00,109.2,109.2,109.19,109.2,21490.0,77.6335,77.6335,77.6264,77.6335,21490.0
2018-05-11 15:15:00,109.2,109.2,109.19,109.2,35528.0,77.6335,77.6335,77.6264,77.6335,35528.0
2018-05-11 15:20:00,109.2,109.22,109.19,109.22,51263.0,77.6335,77.6477,77.6264,77.6477,51263.0
2018-05-11 15:25:00,109.22,109.22,109.21,109.22,21690.0,77.6477,77.6477,77.6406,77.6477,21690.0
2018-05-11 15:30:00,109.22,109.23,109.21,109.23,17546.0,77.6477,77.6548,77.6406,77.6548,17546.0
2018-05-11 15:35:00,109.23,109.23,109.22,109.23,17230.0,77.6548,77.6548,77.6477,77.6548,17230.0
2018-05-11 15:40:00,109.23,109.24,109.22,109.24,38736.0,77.6548,77.662,77.6477,77.662,38736.0
2018-05-11 15:45:00,109.23,109.24,109.2,109.2,42181.0,77.6548,77.662,77.6335,77.6335,42181.0
2018-05-11 15:50:00,109.21,109.23,109.2,109.21,34732.0,77.6406,77.6548,77.6335,77.6406,34732.0
2018-05-11 15:55:00,109.21,109.21,109.17,109.17,91538.0,77.6406,77.6406,77.6122,77.6122,91538.0
2018-05-14 09:30:00,109.12,109.19,109.12,109.18,42038.0,77.5766,77.6264,77.5766,77.6193,42038.0
2018-05-14 09:35:00,109.2,109.22,109.16,109.18,10439.0,77.6335,77.6477,77.6051,77.6193,10439.0
2018-05-14 09:40:00,109.18,109.19,109.14,109.16,109443.0,77.6193,77.6264,77.5909,77.6051,109443.0
2018-05-14 09:45:00,109.16,109.16,109.12,109.15,28030.0,77.6051,77.6051,77.5766,77.598,28030.0
2018-05-14 09:50:00,109.15,109.15,109.13,109.13,20275.0,77.598,77.598,77.5838,77.5838,20275.0
2018-05-14 09:55:00,109.13,109.13,109.05,109.1,329975.0,77.5838,77.5838,77.5269,77.5624,329975.0
2018-05-14 10:00:00,109.11,109.12,109.07,109.08,64588.0,77.5695,77.5766,77.5411,77.5482,64588.0
2018-05-14 10:05:00,109.08,109.1,109.07,109.1,37892.0,77.5482,77.5624,77.5411,77.5624,37892.0
2018-05-14 10:10:00,109.1,109.12,109.08,109.11,55787.0,77.5624,77.5766,77.5482,77.5695,55787.0
2018-05-14 10:15:00,109.12,109.13,109.1,109.13,29010.0,77.5766,77.5838,77.5624,77.5838,29010.0
2018-05-14 10:20:00,109.13,109.16,109.13,109.14,143822.0,77.5838,77.6051,77.5838,77.5909,143822.0
2018-05-14 10:25:00,109.15,109.19,109.14,109.16,266886.0,77.598,77.6264,77.5909,77.6051,266886.0
2018-05-14 10:30:00,109.16,109.17,109.15,109.16,7912.0,77.6051,77.6122,77.598,77.6051,7912.0
2018-05-14 10:35:00,109.17,109.17,109.14,109.14,9863.0,77.6122,77.6122,77.5909,77.5909,9863.0
2018-05-14 10:40:00,109.15,109.18,109.14,109.17,93397.0,77.598,77.6193,77.5909,77.6122,93397.0
2018-05-14 10:45:00,109.18,109.18,109.15,109.17,5179.0,77.6193,77.6193,77.598,77.6122,5179.0
2018-05-14 10:50:00,109.16,109.18,109.16,109.17,4835.0,77.6051,77.6193,77.6051,77.6122,4835.0
2018-05-14 10:55:00,109.16,109.17,109.15,109.16,3426.0,77.6051,77.6122,77.598,77.6051,3426.0
2018-05-14 11:00:00,109.16,109.17,109.14,109.17,62568.0,77.6051,77.6122,77.5909,77.6122,62568.0
2018-05-14 11:05:00,109.17,109.19,109.16,109.19,8423.0,77.6122,77.6264,77.6051,77.6264,8423.0
2018-05-14 11:10:00,109.19,109.19,109.13,109.13,32527.0,77.6264,77.6264,77.5838,77.5838,32527.0
2018-05-14 11:15:00,109.13,109.14,109.11,109.13,44958.0,77.5838,77.5909,77.5695,77.5838,44958.0
2018-05-14 11:20:00,109.14,109.15,109.11,109.13,29042.0,77.5909,77.598,77.5695,77.5838,29042.0
2018-05-14 11:25:00,109.14,109.16,109.14,109.15,4054.0,77.5909,77.6051,77.5909,77.598,4054.0
2018-05-14 11:30:00,109.15,109.16,109.14,109.14,5822.0,77.598,77.6051,77.5909,77.5909,5822.0
2018-05-14 11:35:00,109.15,109.17,109.14,109.16,28561.0,77.598,77.6122,77.5909,77.6051,28561.0
2018-05-14 11:40:00,109.17,109.17,109.16,109.17,8407.0,77.6122,77.6122,77.6051,77.6122,8407.0
2018-05-14 11:45:00,109.17,109.17,109.16,109.17,5345.0,77.6122,77.6122,77.6051,77.6122,5345.0
2018-05-14 11:50:00,109.17,109.17,109.16,109.17,4576.0,77.6122,77.6122,77.6051,77.6122,4576.0
2018-05-14 11:55:00,109.17,109.19,109.16,109.18,4600.0,77.6122,77.6264,77.6051,77.6193,4600.0
2018-05-14 12:00:00,109.19,109.19,109.18,109.19,3932.0,77.6264,77.6264,77.6193,77.6264,3932.0
2018-05-14 12:05:00,109.19,109.19,109.18,109.19,4046.0,77.6264,77.6264,77.6193,77.6264,4046.0
2018-05-14 12:10:00,109.19,109.19,109.18,109.19,5719.0,77.6264,77.6264,77.6193,77.6264,5719.0
2018-05-14 12:15:00,109.19,109.19,109.16,109.17,159759.0,77.6264,77.6264,77.6051,77.6122,159759.0
2018-05-14 12:20:00,109.17,109.17,109.15,109.17,8035.0,77.6122,77.6122,77.598,77.6122,8035.0
2018-05-14 12:25:00,109.17,109.2,109.16,109.2,37561.0,77.6122,77.6335,77.6051,77.6335,37561.0
2018-05-14 12:30:00,109.2,109.2,109.16,109.17,238163.0,77.6335,77.6335,77.6051,77.6122,238163.0
2018-05-14 12:35:00,109.16,109.18,109.15,109.17,32934.0,77.6051,77.6193,77.598,77.6122,32934.0
2018-05-14 12:40:00,109.16,109.17,109.16,109.17,58567.0,77.6051,77.6122,77.6051,77.6122,58567.0
2018-05-14 12:45:00,109.17,109.17,109.14,109.15,215686.0,77.6122,77.6122,77.5909,77.598,215686.0
2018-05-14 12:50:00,109.15,109.16,109.13,109.16,7214.0,77.598,77.6051,77.5838,77.6051,7214.0
2018-05-14 12:55:00,109.16,109.17,109.13,109.14,184537.0,77.6051,77.6122,77.5838,77.5909,184537.0
2018-05-14 13:00:00,109.14,109.14,109.1,109.11,168239.0,77.5909,77.5909,77.5624,77.5695,168239.0
2018-05-14 13:05:00,109.11,109.11,109.09,109.1,10521.0,77.5695,77.5695,77.5553,77.5624,10521.0
2018-05-14 13:10:00,109.11,109.11,109.09,109.09,6844.0,77.5695,77.5695,77.5553,77.5553,6844.0
2018-05-14 13:15:00,109.1,109.1,109.07,109.07,8922.0,77.5624,77.5624,77.5411,77.5411,8922.0
2018-05-14 13:20:00,109.06,109.07,109.05,109.06,14115.0,77.534,77.5411,77.5269,77.534,14115.0
2018-05-14 13:25:00,109.05,109.05,109.02,109.03,16767.0,77.5269,77.5269,77.5056,77.5127,16767.0
2018-05-14 13:30:00,109.03,109.03,109.01,109.02,7958.0,77.5127,77.5127,77.4984,77.5056,7958.0
2018-05-14 13:35:00,109.02,109.02,109.01,109.02,41600.0,77.5056,77.5056,77.4984,77.5056,41600.0
2018-05-14 13:40:00,109.02,109.02,108.98,108.99,24081.0,77.5056,77.5056,77.4771,77.4842,24081.0
2018-05-14 13:45:00,108.98,108.99,108.97,108.98,9121.0,77.4771,77.4842,77.47,77.4771,9121.0
2018-05-14 13:50:00,108.98,108.98,108.97,108.98,8130.0,77.4771,77.4771,77.47,77.4771,8130.0
2018-05-14 13:55:00,108.98,108.98,108.97,108.98,8008.0,77.4771,77.4771,77.47,77.4771,8008.0
2018-05-14 14:00:00,108.98,108.98,108.94,108.95,66968.0,77.4771,77.4771,77.4487,77.4558,66968.0
2018-05-14 14:05:00,108.95,108.95,108.94,108.95,8274.0,77.4558,77.4558,77.4487,77.4558,8274.0
2018-05-14 14:10:00,108.95,108.95,108.9,108.92,29485.0,77.4558,77.4558,77.4202,77.4345,29485.0
2018-05-14 14:15:00,108.91,108.92,108.9,108.91,15692.0,77.4273,77.4345,77.4202,77.4273,15692.0
2018-05-14 14:20:00,108.91,108.91,108.9,108.91,22712.0,77.4273,77.4273,77.4202,77.4273,22712.0
2018-05-14 14:25:00,108.91,108.91,108.9,108.91,25171.0,77.4273,77.4273,77.4202,77.4273,25171.0
2018-05-14 14:30:00,108.91,108.91,108.89,108.9,16418.0,77.4273,77.4273,77.4131,77.4202,16418.0
2018-05-14 14:35:00,108.9,108.92,108.89,108.92,18259.0,77.4202,77.4345,77.4131,77.4345,18259.0
2018-05-14 14:40:00,108.92,108.93,108.91,108.91,20043.0,77.4345,77.4416,77.4273,77.4273,20043.0
2018-05-14 14:45:00,108.91,108.91,108.9,108.9,7602.0,77.4273,77.4273,77.4202,77.4202,7602.0
2018-05-14 14:50:00,108.9,108.91,108.9,108.91,3519.0,77.4202,77.4273,77.4202,77.4273,3519.0
2018-05-14 14:55:00,108.91,108.92,108.9,108.91,5456.0,77.4273,77.4345,77.4202,77.4273,5456.0
2018-05-14 15:00:00,108.92,108.92,108.9,108.91,7328.0,77.4345,77.4345,77.4202,77.4273,7328.0
2018-05-14 15:05:00,108.91,108.91,108.85,108.9,78063.0,77.4273,77.4273,77.3847,77.4202,78063.0
2018-05-14 15:10:00,108.9,108.91,108.89,108.9,17466.0,77.4202,77.4273,77.4131,77.4202,17466.0
2018-05-14 15:15:00,108.91,108.91,108.89,108.9,9652.0,77.4273,77.4273,77.4131,77.4202,9652.0
2018-05-14 15:20:00,108.9,108.92,108.89,108.92,9539.0,77.4202,77.4345,77.4131,77.4345,9539.0
2018-05-14 15:25:00,108.92,108.92,108.91,108.92,4680.0,77.4345,77.4345,77.4273,77.4345,4680.0
2018-05-14 15:30:00,108.92,108.92,108.9,108.91,7300.0,77.4345,77.4345,77.4202,77.4273,7300.0
2018-05-14 15:35:00,108.91,108.94,108.9,108.94,31401.0,77.4273,77.4487,77.4202,77.4487,31401.0
2018-05-14 15:40:00,108.94,108.97,108.93,108.97,47050.0,77.4487,77.47,77.4416,77.47,47050.0
2018-05-14 15:45:00,108.97,108.97,108.91,108.95,51323.0,77.47,77.47,77.4273,77.4558,51323.0
2018-05-14 15:50:00,108.95,109.01,108.94,109.01,78182.0,77.4558,77.4984,77.4487,77.4984,78182.0
2018-05-14 15:55:00,109.02,109.03,108.97,108.98,190369.0,77.5056,77.5127,77.47,77.4771,190369.0
2018-05-15 09:30:00,108.17,108.37,108.09,108.12,47544.0,76.9013,77.0434,76.8444,76.8657,47544.0
2018-05-15 09:35:00,108.14,108.19,108.03,108.04,309752.0,76.8799,76.9155,76.8017,76.8088,309752.0
2018-05-15 09:40:00,108.03,108.13,107.99,108.01,265817.0,76.8017,76.8728,76.7733,76.7875,265817.0
2018-05-15 09:45:00,108.01,108.03,108.0,108.02,63718.0,76.7875,76.8017,76.7804,76.7946,63718.0
2018-05-15 09:50:00,108.02,108.02,107.99,108.0,78915.0,76.7946,76.7946,76.7733,76.7804,78915.0
2018-05-15 09:55:00,108.0,108.01,107.99,108.01,53270.0,76.7804,76.7875,76.7733,76.7875,53270.0
2018-05-15 10:00:00,108.01,108.04,108.0,108.04,14554.0,76.7875,76.8088,76.7804,76.8088,14554.0
2018-05-15 10:05:00,108.03,108.07,108.0,108.02,242883.0,76.8017,76.8302,76.7804,76.7946,242883.0
2018-05-15 10:10:00,108.01,108.04,108.01,108.03,35085.0,76.7875,76.8088,76.7875,76.8017,35085.0
2018-05-15 10:15:00,108.04,108.06,108.02,108.04,48546.0,76.8088,76.8231,76.7946,76.8088,48546.0
2018-05-15 10:20:00,108.04,108.05,108.03,108.04,81992.0,76.8088,76.816,76.8017,76.8088,81992.0
2018-05-15 10:25:00,108.04,108.06,108.03,108.05,10986.0,76.8088,76.8231,76.8017,76.816,10986.0
2018-05-15 10:30:00,108.04,108.13,108.04,108.12,57218.0,76.8088,76.8728,76.8088,76.8657,57218.0
2018-05-15 10:35:00,108.13,108.14,108.09,108.12,133823.0,76.8728,76.8799,76.8444,76.8657,133823.0
2018-05-15 10:40:00,108.12,108.2,108.11,108.17,418463.0,76.8657,76.9226,76.8586,76.9013,418463.0
2018-05-15 10:45:00,108.17,108.23,108.14,108.17,151889.0,76.9013,76.9439,76.8799,76.9013,151889.0
2018-05-15 10:50:00,108.17,108.17,108.15,108.15,10085.0,76.9013,76.9013,76.887,76.887,10085.0
2018-05-15 10:55:00,108.16,108.16,108.14,108.16,33411.0,76.8942,76.8942,76.8799,76.8942,33411.0
2018-05-15 11:00:00,108.15,108.16,108.1,108.11,38054.0,76.887,76.8942,76.8515,76.8586,38054.0
2018-05-15 11:05:00,108.11,108.15,108.1,108.14,33003.0,76.8586,76.887,76.8515,76.8799,33003.0
2018-05-15 11:10:00,108.14,108.17,108.12,108.16,210207.0,76.8799,76.9013,76.8657,76.8942,210207.0
2018-05-15 11:15:00,108.17,108.19,108.15,108.19,25575.0,76.9013,76.9155,76.887,76.9155,25575.0
2018-05-15 11:20:00,108.2,108.22,108.18,108.22,105762.0,76.9226,76.9368,76.9084,76.9368,105762.0
2018-05-15 11:25:00,108.22,108.23,108.19,108.2,63641.0,76.9368,76.9439,76.9155,76.9226,63641.0
2018-05-15 11:30:00,108.21,108.24,108.2,108.23,43792.0,76.9297,76.951,76.9226,76.9439,43792.0
2018-05-15 11:35:00,108.24,108.25,108.22,108.23,14473.0,76.951,76.9581,76.9368,76.9439,14473.0
2018-05-15 11:40:00,108.23,108.26,108.22,108.25,52818.0,76.9439,76.9652,76.9368,76.9581,52818.0
2018-05-15 11:45:00,108.25,108.28,108.23,108.23,28119.0,76.9581,76.9795,76.9439,76.9439,28119.0
2018-05-15 11:50:00,108.24,108.29,108.23,108.28,73413.0,76.951,76.9866,76.9439,76.9795,73413.0
2018-05-15 11:55:00,108.28,108.28,108.25,108.25,230545.0,76.9795,76.9795,76.9581,76.9581,230545.0
2018-05-15 12:00:00,108.26,108.26,108.24,108.26,11209.0,76.9652,76.9652,76.951,76.9652,11209.0
2018-05-15 12:05:00,108.26,108.28,108.25,108.27,20399.0,76.9652,76.9795,76.9581,76.9724,20399.0
2018-05-15 12:10:00,108.28,108.28,108.26,108.27,24713.0,76.9795,76.9795,76.9652,76.9724,24713.0
2018-05-15 12:15:00,108.28,108.3,108.27,108.28,31144.0,76.9795,76.9937,76.9724,76.9795,31144.0
2018-05-15 12:20:00,108.28,108.28,108.25,108.25,32624.0,76.9795,76.9795,76.9581,76.9581,32624.0
2018-05-15 12:25:00,108.25,108.26,108.24,108.26,7950.0,76.9581,76.9652,76.951,76.9652,7950.0
2018-05-15 12:30:00,108.26,108.28,108.25,108.28,11046.0,76.9652,76.9795,76.9581,76.9795,11046.0
2018-05-15 12:35:00,108.28,108.28,108.26,108.26,9043.0,76.9795,76.9795,76.9652,76.9652,9043.0
2018-05-15 12:40:00,108.27,108.27,108.26,108.27,667.0,76.9724,76.9724,76.9652,76.9724,667.0
2018-05-15 12:45:00,108.26,108.27,108.25,108.25,75456.0,76.9652,76.9724,76.9581,76.9581,75456.0
2018-05-15 12:50:00,108.25,108.26,108.25,108.25,9622.0,76.9581,76.9652,76.9581,76.9581,9622.0
2018-05-15 12:55:00,108.25,108.27,108.23,108.23,59746.0,76.9581,76.9724,76.9439,76.9439,59746.0
2018-05-15 13:00:00,108.23,108.25,108.21,108.22,41726.0,76.9439,76.9581,76.9297,76.9368,41726.0
2018-05-15 13:05:00,108.22,108.23,108.17,108.17,18568.0,76.9368,76.9439,76.9013,76.9013,18568.0
2018-05-15 13:10:00,108.17,108.19,108.16,108.19,32822.0,76.9013,76.9155,76.8942,76.9155,32822.0
2018-05-15 13:15:00,108.18,108.19,108.15,108.17,18701.0,76.9084,76.9155,76.887,76.9013,18701.0
2018-05-15 13:20:00,108.17,108.25,108.17,108.25,137009.0,76.9013,76.9581,76.9013,76.9581,137009.0
2018-05-15 13:25:00,108.24,108.25,108.18,108.21,301881.0,76.951,76.9581,76.9084,76.9297,301881.0
2018-05-15 13:30:00,108.19,108.23,108.16,108.23,66954.0,76.9155,76.9439,76.8942,76.9439,66954.0
2018-05-15 13:35:00,108.23,108.24,108.21,108.24,22705.0,76.9439,76.951,76.9297,76.951,22705.0
2018-05-15 13:40:00,108.25,108.25,108.19,108.2,72993.0,76.9581,76.9581,76.9155,76.9226,72993.0
2018-05-15 13:45:00,108.2,108.22,108.19,108.21,15446.0,76.9226,76.9368,76.9155,76.9297,15446.0
2018-05-15 13:50:00,108.22,108.23,108.21,108.23,7942.0,76.9368,76.9439,76.9297,76.9439,7942.0
2018-05-15 13:55:00,108.22,108.23,108.2,108.2,30063.0,76.9368,76.9439,76.9226,76.9226,30063.0
2018-05-15 14:00:00,108.2,108.21,108.18,108.19,39552.0,76.9226,76.9297,76.9084,76.9155,39552.0
2018-05-15 14:05:00,108.19,108.2,108.18,108.2,18390.0,76.9155,76.9226,76.9084,76.9226,18390.0
2018-05-15 14:10:00,108.2,108.2,108.18,108.19,33574.0,76.9226,76.9226,76.9084,76.9155,33574.0
2018-05-15 14:15:00,108.19,108.19,108.14,108.16,173116.0,76.9155,76.9155,76.8799,76.8942,173116.0
2018-05-15 14:20:00,108.16,108.16,108.12,108.13,75310.0,76.8942,76.8942,76.8657,76.8728,75310.0
2018-05-15 14:25:00,108.13,108.14,108.12,108.14,51798.0,76.8728,76.8799,76.8657,76.8799,51798.0
2018-05-15 14:30:00,108.14,108.16,108.13,108.15,112742.0,76.8799,76.8942,76.8728,76.887,112742.0
2018-05-15 14:35:00,108.14,108.15,108.12,108.13,56868.0,76.8799,76.887,76.8657,76.8728,56868.0
2018-05-15 14:40:00,108.13,108.14,108.12,108.14,10398.0,76.8728,76.8799,76.8657,76.8799,10398.0
2018-05-15 14:45:00,108.14,108.17,108.13,108.16,42674.0,76.8799,76.9013,76.8728,76.8942,42674.0
2018-05-15 14:50:00,108.16,108.19,108.15,108.19,14659.0,76.8942,76.9155,76.887,76.9155,14659.0
2018-05-15 14:55:00,108.18,108.19,108.17,108.18,10153.0,76.9084,76.9155,76.9013,76.9084,10153.0
2018-05-15 15:00:00,108.18,108.19,108.17,108.18,12724.0,76.9084,76.9155,76.9013,76.9084,12724.0
2018-05-15 15:05:00,108.17,108.17,108.16,108.17,27680.0,76.9013,76.9013,76.8942,76.9013,27680.0
2018-05-15 15:10:00,108.16,108.19,108.16,108.18,20634.0,76.8942,76.9155,76.8942,76.9084,20634.0
2018-05-15 15:15:00,108.18,108.19,108.17,108.17,20800.0,76.9084,76.9155,76.9013,76.9013,20800.0
2018-05-15 15:20:00,108.17,108.17,108.14,108.16,20021.0,76.9013,76.9013,76.8799,76.8942,20021.0
2018-05-15 15:25:00,108.15,108.16,108.12,108.14,14773.0,76.887,76.8942,76.8657,76.8799,14773.0
2018-05-15 15:30:00,108.14,108.15,108.12,108.12,29633.0,76.8799,76.887,76.8657,76.8657,29633.0
2018-05-15 15:35:00,108.13,108.16,108.12,108.14,30781.0,76.8728,76.8942,76.8657,76.8799,30781.0
2018-05-15 15:40:00,108.15,108.15,108.13,108.14,17876.0,76.887,76.887,76.8728,76.8799,17876.0
2018-05-15 15:45:00,108.14,108.16,108.13,108.15,25557.0,76.8799,76.8942,76.8728,76.887,25557.0
2018-05-15 15:50:00,108.15,108.26,108.15,108.26,84564.0,76.887,76.9652,76.887,76.9652,84564.0
2018-05-15 15:55:00,108.26,108.28,108.21,108.23,108803.0,76.9652,76.9795,76.9297,76.9439,108803.0
2018-05-16 09:30:00,108.36,108.41,108.27,108.35,35690.0,77.0363,77.0719,76.9724,77.0292,35690.0
2018-05-16 09:35:00,108.37,108.45,108.35,108.45,177502.0,77.0434,77.1003,77.0292,77.1003,177502.0
2018-05-16 09:40:00,108.45,108.52,108.45,108.49,390804.0,77.1003,77.1501,77.1003,77.1288,390804.0
2018-05-16 09:45:00,108.49,108.55,108.48,108.55,95089.0,77.1288,77.1714,77.1216,77.1714,95089.0
2018-05-16 09:50:00,108.55,108.57,108.54,108.57,45556.0,77.1714,77.1856,77.1643,77.1856,45556.0
2018-05-16 09:55:00,108.57,108.57,108.5,108.52,54488.0,77.1856,77.1856,77.1359,77.1501,54488.0
2018-05-16 10:00:00,108.51,108.52,108.48,108.48,10426.0,77.143,77.1501,77.1216,77.1216,10426.0
2018-05-16 10:05:00,108.47,108.48,108.46,108.48,12349.0,77.1145,77.1216,77.1074,77.1216,12349.0
2018-05-16 10:10:00,108.48,108.49,108.46,108.47,10611.0,77.1216,77.1288,77.1074,77.1145,10611.0
2018-05-16 10:15:00,108.48,108.48,108.44,108.44,7520.0,77.1216,77.1216,77.0932,77.0932,7520.0
2018-05-16 10:20:00,108.44,108.46,108.43,108.44,20872.0,77.0932,77.1074,77.0861,77.0932,20872.0
2018-05-16 10:25:00,108.44,108.44,108.39,108.4,65175.0,77.0932,77.0932,77.0577,77.0648,65175.0
2018-05-16 10:30:00,108.4,108.45,108.4,108.44,166350.0,77.0648,77.1003,77.0648,77.0932,166350.0
2018-05-16 10:35:00,108.44,108.46,108.43,108.45,13978.0,77.0932,77.1074,77.0861,77.1003,13978.0
2018-05-16 10:40:00,108.44,108.46,108.42,108.46,15503.0,77.0932,77.1074,77.079,77.1074,15503.0
2018-05-16 10:45:00,108.45,108.45,108.41,108.43,29048.0,77.1003,77.1003,77.0719,77.0861,29048.0
2018-05-16 10:50:00,108.43,108.47,108.43,108.45,92578.0,77.0861,77.1145,77.0861,77.1003,92578.0
2018-05-16 10:55:00,108.45,108.46,108.44,108.44,68429.0,77.1003,77.1074,77.0932,77.0932,68429.0
2018-05-16 11:00:00,108.44,108.46,108.43,108.45,71740.0,77.0932,77.1074,77.0861,77.1003,71740.0
2018-05-16 11:05:00,108.45,108.46,108.42,108.46,140149.0,77.1003,77.1074,77.079,77.1074,140149.0
2018-05-16 11:10:00,108.46,108.46,108.44,108.45,84936.0,77.1074,77.1074,77.0932,77.1003,84936.0
2018-05-16 11:15:00,108.45,108.45,108.43,108.44,65256.0,77.1003,77.1003,77.0861,77.0932,65256.0
2018-05-16 11:20:00,108.44,108.47,108.43,108.45,46355.0,77.0932,77.1145,77.0861,77.1003,46355.0
2018-05-16 11:25:00,108.44,108.45,108.42,108.44,49300.0,77.0932,77.1003,77.079,77.0932,49300.0
2018-05-16 11:30:00,108.44,108.45,108.42,108.43,50328.0,77.0932,77.1003,77.079,77.0861,50328.0
2018-05-16 11:35:00,108.42,108.45,108.41,108.45,18346.0,77.079,77.1003,77.0719,77.1003,18346.0
2018-05-16 11:40:00,108.45,108.46,108.43,108.45,18453.0,77.1003,77.1074,77.0861,77.1003,18453.0
2018-05-16 11:45:00,108.45,108.46,108.43,108.44,107931.0,77.1003,77.1074,77.0861,77.0932,107931.0
2018-05-16 11:50:00,108.44,108.46,108.44,108.45,4984.0,77.0932,77.1074,77.0932,77.1003,4984.0
2018-05-16 11:55:00,108.46,108.46,108.44,108.44,53682.0,77.1074,77.1074,77.0932,77.0932,53682.0
2018-05-16 12:00:00,108.45,108.46,108.43,108.46,22944.0,77.1003,77.1074,77.0861,77.1074,22944.0
2018-05-16 12:05:00,108.46,108.47,108.4,108.41,57891.0,77.1074,77.1145,77.0648,77.0719,57891.0
2018-05-16 12:10:00,108.4,108.42,108.37,108.37,32386.0,77.0648,77.079,77.0434,77.0434,32386.0
2018-05-16 12:15:00,108.38,108.41,108.38,108.41,9526.0,77.0506,77.0719,77.0506,77.0719,9526.0
2018-05-16 12:20:00,108.41,108.42,108.41,108.42,9364.0,77.0719,77.079,77.0719,77.079,9364.0
2018-05-16 12:25:00,108.42,108.45,108.39,108.45,176046.0,77.079,77.1003,77.0577,77.1003,176046.0
2018-05-16 12:30:00,108.45,108.46,108.44,108.45,10478.0,77.1003,77.1074,77.0932,77.1003,10478.0
2018-05-16 12:35:00,108.45,108.46,108.44,108.45,14639.0,77.1003,77.1074,77.0932,77.1003,14639.0
2018-05-16 12:40:00,108.45,108.46,108.44,108.45,18071.0,77.1003,77.1074,77.0932,77.1003,18071.0
2018-05-16 12:45:00,108.45,108.48,108.45,108.48,60065.0,77.1003,77.1216,77.1003,77.1216,60065.0
2018-05-16 12:50:00,108.47,108.49,108.46,108.46,61284.0,77.1145,77.1288,77.1074,77.1074,61284.0
2018-05-16 12:55:00,108.45,108.46,108.44,108.45,21052.0,77.1003,77.1074,77.0932,77.1003,21052.0
2018-05-16 13:00:00,108.45,108.46,108.43,108.46,10214.0,77.1003,77.1074,77.0861,77.1074,10214.0
2018-05-16 13:05:00,108.46,108.46,108.44,108.45,13751.0,77.1074,77.1074,77.0932,77.1003,13751.0
2018-05-16 13:10:00,108.45,108.46,108.44,108.45,10859.0,77.1003,77.1074,77.0932,77.1003,10859.0
2018-05-16 13:15:00,108.46,108.46,108.44,108.45,13312.0,77.1074,77.1074,77.0932,77.1003,13312.0
2018-05-16 13:20:00,108.46,108.5,108.45,108.5,116280.0,77.1074,77.1359,77.1003,77.1359,116280.0
2018-05-16 13:25:00,108.5,108.5,108.47,108.48,1300.0,77.1359,77.1359,77.1145,77.1216,1300.0
2018-05-16 13:30:00,108.47,108.48,108.46,108.46,2399.0,77.1145,77.1216,77.1074,77.1074,2399.0
2018-05-16 13:35:00,108.46,108.47,108.45,108.45,5403.0,77.1074,77.1145,77.1003,77.1003,5403.0
2018-05-16 13:40:00,108.45,108.47,108.45,108.47,2747.0,77.1003,77.1145,77.1003,77.1145,2747.0
2018-05-16 13:45:00,108.47,108.47,108.45,108.47,5094.0,77.1145,77.1145,77.1003,77.1145,5094.0
2018-05-16 13:50:00,108.46,108.47,108.44,108.45,12419.0,77.1074,77.1145,77.0932,77.1003,12419.0
2018-05-16 13:55:00,108.45,108.46,108.45,108.45,11684.0,77.1003,77.1074,77.1003,77.1003,11684.0
2018-05-16 14:00:00,108.45,108.47,108.44,108.47,25206.0,77.1003,77.1145,77.0932,77.1145,25206.0
2018-05-16 14:05:00,108.45,108.46,108.45,108.45,3177.0,77.1003,77.1074,77.1003,77.1003,3177.0
2018-05-16 14:10:00,108.45,108.46,108.43,108.45,31388.0,77.1003,77.1074,77.0861,77.1003,31388.0
2018-05-16 14:15:00,108.45,108.46,108.44,108.46,6839.0,77.1003,77.1074,77.0932,77.1074,6839.0
2018-05-16 14:20:00,108.46,108.47,108.45,108.45,3513.0,77.1074,77.1145,77.1003,77.1003,3513.0
2018-05-16 14:25:00,108.45,108.51,108.44,108.5,42876.0,77.1003,77.143,77.0932,77.1359,42876.0
2018-05-16 14:30:00,108.51,108.51,108.5,108.5,7571.0,77.143,77.143,77.1359,77.1359,7571.0
2018-05-16 14:35:00,108.5,108.51,108.47,108.51,56399.0,77.1359,77.143,77.1145,77.143,56399.0
2018-05-16 14:40:00,108.51,108.51,108.49,108.49,16368.0,77.143,77.143,77.1288,77.1288,16368.0
2018-05-16 14:45:00,108.49,108.53,108.49,108.51,20667.0,77.1288,77.1572,77.1288,77.143,20667.0
2018-05-16 14:50:00,108.49,108.5,108.47,108.49,19134.0,77.1288,77.1359,77.1145,77.1288,19134.0
2018-05-16 14:55:00,108.48,108.49,108.48,108.49,2322.0,77.1216,77.1288,77.1216,77.1288,2322.0
2018-05-16 15:00:00,108.48,108.49,108.45,108.45,8500.0,77.1216,77.1288,77.1003,77.1003,8500.0
2018-05-16 15:05:00,108.46,108.47,108.44,108.45,8887.0,77.1074,77.1145,77.0932,77.1003,8887.0
2018-05-16 15:10:00,108.45,108.48,108.45,108.48,9121.0,77.1003,77.1216,77.1003,77.1216,9121.0
2018-05-16 15:15:00,108.48,108.48,108.46,108.47,6850.0,77.1216,77.1216,77.1074,77.1145,6850.0
2018-05-16 15:20:00,108.47,108.47,108.46,108.47,2316.0,77.1145,77.1145,77.1074,77.1145,2316.0
2018-05-16 15:25:00,108.47,108.47,108.43,108.43,5199.0,77.1145,77.1145,77.0861,77.0861,5199.0
2018-05-16 15:30:00,108.43,108.43,108.4,108.43,13208.0,77.0861,77.0861,77.0648,77.0861,13208.0
2018-05-16 15:35:00,108.43,108.49,108.42,108.48,58856.0,77.0861,77.1288,77.079,77.1216,58856.0
2018-05-16 15:40:00,108.48,108.48,108.47,108.48,34883.0,77.1216,77.1216,77.1145,77.1216,34883.0
2018-05-16 15:45:00,108.48,108.48,108.46,108.48,20383.0,77.1216,77.1216,77.1074,77.1216,20383.0
2018-05-16 15:50:00,108.48,108.49,108.47,108.48,22593.0,77.1216,77.1288,77.1145,77.1216,22593.0
2018-05-16 15:55:00,108.48,108.48,108.43,108.47,86218.0,77.1216,77.1216,77.0861,77.1145,86218.0
2018-05-17 09:30:00,108.2,108.48,108.12,108.19,43189.0,76.9226,77.1216,76.8657,76.9155,43189.0
2018-05-17 09:35:00,108.19,108.28,108.19,108.2,99213.0,76.9155,76.9795,76.9155,76.9226,99213.0
2018-05-17 09:40:00,108.19,108.22,108.18,108.2,92381.0,76.9155,76.9368,76.9084,76.9226,92381.0
2018-05-17 09:45:00,108.2,108.27,108.19,108.27,58891.0,76.9226,76.9724,76.9155,76.9724,58891.0
2018-05-17 09:50:00,108.26,108.3,108.25,108.26,50572.0,76.9652,76.9937,76.9581,76.9652,50572.0
2018-05-17 09:55:00,108.27,108.3,108.25,108.29,38650.0,76.9724,76.9937,76.9581,76.9866,38650.0
2018-05-17 10:00:00,108.29,108.34,108.27,108.34,42310.0,76.9866,77.0221,76.9724,77.0221,42310.0
2018-05-17 10:05:00,108.33,108.33,108.28,108.29,48574.0,77.015,77.015,76.9795,76.9866,48574.0
2018-05-17 10:10:00,108.29,108.32,108.26,108.29,61164.0,76.9866,77.0079,76.9652,76.9866,61164.0
2018-05-17 10:15:00,108.29,108.3,108.26,108.27,14016.0,76.9866,76.9937,76.9652,76.9724,14016.0
2018-05-17 10:20:00,108.27,108.28,108.26,108.27,4639.0,76.9724,76.9795,76.9652,76.9724,4639.0
2018-05-17 10:25:00,108.26,108.28,108.21,108.24,15796.0,76.9652,76.9795,76.9297,76.951,15796.0
2018-05-17 10:30:00,108.24,108.26,108.22,108.26,18495.0,76.951,76.9652,76.9368,76.9652,18495.0
2018-05-17 10:35:00,108.26,108.26,108.17,108.19,76705.0,76.9652,76.9652,76.9013,76.9155,76705.0
2018-05-17 10:40:00,108.2,108.22,108.19,108.19,15686.0,76.9226,76.9368,76.9155,76.9155,15686.0
2018-05-17 10:45:00,108.19,108.2,108.16,108.16,75417.0,76.9155,76.9226,76.8942,76.8942,75417.0
2018-05-17 10:50:00,108.16,108.17,108.14,108.16,43549.0,76.8942,76.9013,76.8799,76.8942,43549.0
2018-05-17 10:55:00,108.17,108.17,108.15,108.16,4307.0,76.9013,76.9013,76.887,76.8942,4307.0
2018-05-17 11:00:00,108.16,108.16,108.12,108.13,18267.0,76.8942,76.8942,76.8657,76.8728,18267.0
2018-05-17 11:05:00,108.13,108.13,108.1,108.13,14751.0,76.8728,76.8728,76.8515,76.8728,14751.0
2018-05-17 11:10:00,108.13,108.14,108.1,108.1,32834.0,76.8728,76.8799,76.8515,76.8515,32834.0
2018-05-17 11:15:00,108.1,108.12,108.1,108.1,36691.0,76.8515,76.8657,76.8515,76.8515,36691.0
2018-05-17 11:20:00,108.09,108.1,108.08,108.09,13189.0,76.8444,76.8515,76.8373,76.8444,13189.0
2018-05-17 11:25:00,108.08,108.1,108.07,108.08,9949.0,76.8373,76.8515,76.8302,76.8373,9949.0
2018-05-17 11:30:00,108.09,108.11,108.08,108.11,16578.0,76.8444,76.8586,76.8373,76.8586,16578.0
2018-05-17 11:35:00,108.11,108.14,108.1,108.14,23510.0,76.8586,76.8799,76.8515,76.8799,23510.0
2018-05-17 11:40:00,108.13,108.14,108.12,108.13,15149.0,76.8728,76.8799,76.8657,76.8728,15149.0
2018-05-17 11:45:00,108.12,108.14,108.09,108.1,26342.0,76.8657,76.8799,76.8444,76.8515,26342.0
2018-05-17 11:50:00,108.09,108.11,108.08,108.1,33318.0,76.8444,76.8586,76.8373,76.8515,33318.0
2018-05-17 11:55:00,108.11,108.13,108.08,108.09,11062.0,76.8586,76.8728,76.8373,76.8444,11062.0
2018-05-17 12:00:00,108.08,108.12,108.08,108.08,12783.0,76.8373,76.8657,76.8373,76.8373,12783.0
2018-05-17 12:05:00,108.08,108.11,108.08,108.09,12674.0,76.8373,76.8586,76.8373,76.8444,12674.0
2018-05-17 12:10:00,108.1,108.11,108.09,108.09,3873.0,76.8515,76.8586,76.8444,76.8444,3873.0
2018-05-17 12:15:00,108.09,108.1,108.03,108.06,203106.0,76.8444,76.8515,76.8017,76.8231,203106.0
2018-05-17 12:20:00,108.06,108.07,108.06,108.07,8306.0,76.8231,76.8302,76.8231,76.8302,8306.0
2018-05-17 12:25:00,108.07,108.07,108.03,108.04,29573.0,76.8302,76.8302,76.8017,76.8088,29573.0
2018-05-17 12:30:00,108.04,108.05,108.04,108.04,21273.0,76.8088,76.816,76.8088,76.8088,21273.0
2018-05-17 12:35:00,108.05,108.05,108.03,108.03,10090.0,76.816,76.816,76.8017,76.8017,10090.0
2018-05-17 12:40:00,108.03,108.05,108.03,108.05,13151.0,76.8017,76.816,76.8017,76.816,13151.0
2018-05-17 12:45:00,108.05,108.05,108.01,108.02,48815.0,76.816,76.816,76.7875,76.7946,48815.0
2018-05-17 12:50:00,108.02,108.03,108.02,108.02,1629.0,76.7946,76.8017,76.7946,76.7946,1629.0
2018-05-17 12:55:00,108.02,108.02,108.01,108.01,5962.0,76.7946,76.7946,76.7875,76.7875,5962.0
2018-05-17 13:00:00,108.02,108.03,108.0,108.0,10671.0,76.7946,76.8017,76.7804,76.7804,10671.0
2018-05-17 13:05:00,108.01,108.02,108.0,108.01,8344.0,76.7875,76.7946,76.7804,76.7875,8344.0
2018-05-17 13:10:00,108.0,108.02,108.0,108.01,57320.0,76.7804,76.7946,76.7804,76.7875,57320.0
2018-05-17 13:15:00,108.0,108.01,107.98,107.99,61082.0,76.7804,76.7875,76.7662,76.7733,61082.0
2018-05-17 13:20:00,107.99,107.99,107.95,107.95,105006.0,76.7733,76.7733,76.7449,76.7449,105006.0
2018-05-17 13:25:00,107.96,107.97,107.94,107.96,111449.0,76.752,76.7591,76.7377,76.752,111449.0
2018-05-17 13:30:00,107.96,107.96,107.93,107.94,18382.0,76.752,76.752,76.7306,76.7377,18382.0
2018-05-17 13:35:00,107.94,107.94,107.91,107.91,20938.0,76.7377,76.7377,76.7164,76.7164,20938.0
2018-05-17 13:40:00,107.91,107.93,107.9,107.91,123833.0,76.7164,76.7306,76.7093,76.7164,123833.0
2018-05-17 13:45:00,107.91,107.97,107.9,107.95,258378.0,76.7164,76.7591,76.7093,76.7449,258378.0
2018-05-17 13:50:00,107.95,107.97,107.95,107.95,14421.0,76.7449,76.7591,76.7449,76.7449,14421.0
2018-05-17 13:55:00,107.96,107.97,107.94,107.96,17771.0,76.752,76.7591,76.7377,76.752,17771.0
2018-05-17 14:00:00,107.97,107.98,107.96,107.98,4889.0,76.7591,76.7662,76.752,76.7662,4889.0
2018-05-17 14:05:00,107.98,107.99,107.93,107.95,37671.0,76.7662,76.7733,76.7306,76.7449,37671.0
2018-05-17 14:10:00,107.95,107.97,107.94,107.95,11399.0,76.7449,76.7591,76.7377,76.7449,11399.0
2018-05-17 14:15:00,107.95,107.96,107.95,107.96,78920.0,76.7449,76.752,76.7449,76.752,78920.0
2018-05-17 14:20:00,107.97,108.0,107.96,108.0,11381.0,76.7591,76.7804,76.752,76.7804,11381.0
2018-05-17 14:25:00,107.99,108.0,107.99,108.0,12987.0,76.7733,76.7804,76.7733,76.7804,12987.0
2018-05-17 14:30:00,108.0,108.0,107.99,108.0,14490.0,76.7804,76.7804,76.7733,76.7804,14490.0
2018-05-17 14:35:00,107.99,108.02,107.99,108.01,218449.0,76.7733,76.7946,76.7733,76.7875,218449.0
2018-05-17 14:40:00,108.01,108.04,108.0,108.04,205884.0,76.7875,76.8088,76.7804,76.8088,205884.0
2018-05-17 14:45:00,108.04,108.04,107.99,108.01,65954.0,76.8088,76.8088,76.7733,76.7875,65954.0
2018-05-17 14:50:00,108.01,108.02,108.0,108.01,21525.0,76.7875,76.7946,76.7804,76.7875,21525.0
2018-05-17 14:55:00,108.01,108.03,107.99,108.03,45167.0,76.7875,76.8017,76.7733,76.8017,45167.0
2018-05-17 15:00:00,108.04,108.04,108.01,108.03,28822.0,76.8088,76.8088,76.7875,76.8017,28822.0
2018-05-17 15:05:00,108.03,108.04,108.02,108.03,43807.0,76.8017,76.8088,76.7946,76.8017,43807.0
2018-05-17 15:10:00,108.03,108.04,108.01,108.03,39901.0,76.8017,76.8088,76.7875,76.8017,39901.0
2018-05-17 15:15:00,108.04,108.04,108.01,108.04,16049.0,76.8088,76.8088,76.7875,76.8088,16049.0
2018-05-17 15:20:00,108.03,108.05,108.03,108.05,1936.0,76.8017,76.816,76.8017,76.816,1936.0
2018-05-17 15:25:00,108.05,108.05,108.02,108.02,14743.0,76.816,76.816,76.7946,76.7946,14743.0
2018-05-17 15:30:00,108.02,108.04,108.01,108.04,27167.0,76.7946,76.8088,76.7875,76.8088,27167.0
2018-05-17 15:35:00,108.03,108.04,108.03,108.03,31213.0,76.8017,76.8088,76.8017,76.8017,31213.0
2018-05-17 15:40:00,108.04,108.04,108.02,108.04,14171.0,76.8088,76.8088,76.7946,76.8088,14171.0
2018-05-17 15:45:00,108.03,108.04,107.99,107.99,253753.0,76.8017,76.8088,76.7733,76.7733,253753.0
2018-05-17 15:50:00,108.0,108.02,107.99,108.0,59843.0,76.7804,76.7946,76.7733,76.7804,59843.0
2018-05-17 15:55:00,108.0,108.05,107.99,108.03,148240.0,76.7804,76.816,76.7733,76.8017,148240.0
2018-05-18 09:30:00,107.78,107.99,107.73,107.82,27350.0,76.624,76.7733,76.5885,76.6524,27350.0
2018-05-18 09:35:00,107.81,107.86,107.8,107.85,38196.0,76.6453,76.6809,76.6382,76.6738,38196.0
2018-05-18 09:40:00,107.84,107.88,107.82,107.86,68354.0,76.6667,76.6951,76.6524,76.6809,68354.0
2018-05-18 09:45:00,107.87,107.87,107.8,107.84,48946.0,76.688,76.688,76.6382,76.6667,48946.0
2018-05-18 09:50:00,107.84,107.85,107.79,107.83,73497.0,76.6667,76.6738,76.6311,76.6595,73497.0
2018-05-18 09:55:00,107.83,107.85,107.8,107.84,85375.0,76.6595,76.6738,76.6382,76.6667,85375.0
2018-05-18 10:00:00,107.84,107.84,107.8,107.8,97726.0,76.6667,76.6667,76.6382,76.6382,97726.0
2018-05-18 10:05:00,107.81,107.83,107.8,107.82,78563.0,76.6453,76.6595,76.6382,76.6524,78563.0
2018-05-18 10:10:00,107.83,107.85,107.8,107.85,79941.0,76.6595,76.6738,76.6382,76.6738,79941.0
2018-05-18 10:15:00,107.84,107.86,107.82,107.86,82992.0,76.6667,76.6809,76.6524,76.6809,82992.0
2018-05-18 10:20:00,107.86,107.87,107.82,107.86,91676.0,76.6809,76.688,76.6524,76.6809,91676.0
2018-05-18 10:25:00,107.86,107.88,107.84,107.88,70117.0,76.6809,76.6951,76.6667,76.6951,70117.0
2018-05-18 10:30:00,107.88,107.89,107.86,107.88,52739.0,76.6951,76.7022,76.6809,76.6951,52739.0
2018-05-18 10:35:00,107.88,107.89,107.81,107.81,38970.0,76.6951,76.7022,76.6453,76.6453,38970.0
2018-05-18 10:40:00,107.81,107.83,107.8,107.81,27981.0,76.6453,76.6595,76.6382,76.6453,27981.0
2018-05-18 10:45:00,107.8,107.82,107.78,107.78,26444.0,76.6382,76.6524,76.624,76.624,26444.0
2018-05-18 10:50:00,107.78,107.79,107.76,107.76,21713.0,76.624,76.6311,76.6098,76.6098,21713.0
2018-05-18 10:55:00,107.76,107.78,107.74,107.75,20571.0,76.6098,76.624,76.5956,76.6027,20571.0
2018-05-18 11:00:00,107.75,107.77,107.75,107.76,15239.0,76.6027,76.6169,76.6027,76.6098,15239.0
2018-05-18 11:05:00,107.76,107.76,107.75,107.75,7545.0,76.6098,76.6098,76.6027,76.6027,7545.0
2018-05-18 11:10:00,107.76,107.77,107.75,107.76,79484.0,76.6098,76.6169,76.6027,76.6098,79484.0
2018-05-18 11:15:00,107.75,107.76,107.75,107.75,4271.0,76.6027,76.6098,76.6027,76.6027,4271.0
2018-05-18 11:20:00,107.74,107.75,107.73,107.73,19271.0,76.5956,76.6027,76.5885,76.5885,19271.0
2018-05-18 11:25:00,107.73,107.74,107.73,107.73,43212.0,76.5885,76.5956,76.5885,76.5885,43212.0
2018-05-18 11:30:00,107.72,107.73,107.69,107.7,26702.0,76.5813,76.5885,76.56,76.5671,26702.0
2018-05-18 11:35:00,107.7,107.7,107.67,107.69,35818.0,76.5671,76.5671,76.5458,76.56,35818.0
2018-05-18 11:40:00,107.69,107.69,107.68,107.69,31627.0,76.56,76.56,76.5529,76.56,31627.0
2018-05-18 11:45:00,107.69,107.71,107.68,107.71,51364.0,76.56,76.5742,76.5529,76.5742,51364.0
2018-05-18 11:50:00,107.7,107.78,107.7,107.78,50914.0,76.5671,76.624,76.5671,76.624,50914.0
2018-05-18 11:55:00,107.78,107.78,107.76,107.78,30662.0,76.624,76.624,76.6098,76.624,30662.0
2018-05-18 12:00:00,107.78,107.81,107.78,107.81,30713.0,76.624,76.6453,76.624,76.6453,30713.0
2018-05-18 12:05:00,107.81,107.82,107.79,107.82,32067.0,76.6453,76.6524,76.6311,76.6524,32067.0
2018-05-18 12:10:00,107.82,107.87,107.81,107.87,37883.0,76.6524,76.688,76.6453,76.688,37883.0
2018-05-18 12:15:00,107.87,107.87,107.83,107.86,22310.0,76.688,76.688,76.6595,76.6809,22310.0
2018-05-18 12:20:00,107.86,107.9,107.86,107.9,43975.0,76.6809,76.7093,76.6809,76.7093,43975.0
2018-05-18 12:25:00,107.91,107.91,107.9,107.91,18288.0,76.7164,76.7164,76.7093,76.7164,18288.0
2018-05-18 12:30:00,107.91,107.91,107.88,107.88,24886.0,76.7164,76.7164,76.6951,76.6951,24886.0
2018-05-18 12:35:00,107.88,107.89,107.85,107.89,23969.0,76.6951,76.7022,76.6738,76.7022,23969.0
2018-05-18 12:40:00,107.89,107.93,107.88,107.92,18845.0,76.7022,76.7306,76.6951,76.7235,18845.0
2018-05-18 12:45:00,107.93,107.94,107.92,107.94,26666.0,76.7306,76.7377,76.7235,76.7377,26666.0
2018-05-18 12:50:00,107.94,107.94,107.91,107.93,30449.0,76.7377,76.7377,76.7164,76.7306,30449.0
2018-05-18 12:55:00,107.94,107.97,107.93,107.95,15718.0,76.7377,76.7591,76.7306,76.7449,15718.0
2018-05-18 13:00:00,107.95,107.96,107.93,107.95,71139.0,76.7449,76.752,76.7306,76.7449,71139.0
2018-05-18 13:05:00,107.95,107.97,107.94,107.94,55273.0,76.7449,76.7591,76.7377,76.7377,55273.0
2018-05-18 13:10:00,107.95,107.96,107.94,107.95,38712.0,76.7449,76.752,76.7377,76.7449,38712.0
2018-05-18 13:15:00,107.95,107.95,107.94,107.95,37829.0,76.7449,76.7449,76.7377,76.7449,37829.0
2018-05-18 13:20:00,107.95,107.95,107.94,107.95,35470.0,76.7449,76.7449,76.7377,76.7449,35470.0
2018-05-18 13:25:00,107.95,107.95,107.94,107.95,28761.0,76.7449,76.7449,76.7377,76.7449,28761.0
2018-05-18 13:30:00,107.95,107.95,107.93,107.95,18577.0,76.7449,76.7449,76.7306,76.7449,18577.0
2018-05-18 13:35:00,107.95,107.95,107.93,107.94,15127.0,76.7449,76.7449,76.7306,76.7377,15127.0
2018-05-18 13:40:00,107.95,107.95,107.93,107.95,14249.0,76.7449,76.7449,76.7306,76.7449,14249.0
2018-05-18 13:45:00,107.95,107.95,107.93,107.93,25411.0,76.7449,76.7449,76.7306,76.7306,25411.0
2018-05-18 13:50:00,107.93,107.95,107.91,107.93,22124.0,76.7306,76.7449,76.7164,76.7306,22124.0
2018-05-18 13:55:00,107.92,107.95,107.92,107.95,22648.0,76.7235,76.7449,76.7235,76.7449,22648.0
2018-05-18 14:00:00,107.95,107.95,107.93,107.95,26377.0,76.7449,76.7449,76.7306,76.7449,26377.0
2018-05-18 14:05:00,107.95,107.95,107.93,107.95,39569.0,76.7449,76.7449,76.7306,76.7449,39569.0
2018-05-18 14:10:00,107.95,107.95,107.94,107.95,26072.0,76.7449,76.7449,76.7377,76.7449,26072.0
2018-05-18 14:15:00,107.95,107.95,107.93,107.94,8043.0,76.7449,76.7449,76.7306,76.7377,8043.0
2018-05-18 14:20:00,107.95,107.95,107.94,107.94,2679.0,76.7449,76.7449,76.7377,76.7377,2679.0
2018-05-18 14:25:00,107.94,107.94,107.93,107.94,4597.0,76.7377,76.7377,76.7306,76.7377,4597.0
2018-05-18 14:30:00,107.94,107.94,107.87,107.88,105075.0,76.7377,76.7377,76.688,76.6951,105075.0
2018-05-18 14:35:00,107.88,107.88,107.86,107.88,24752.0,76.6951,76.6951,76.6809,76.6951,24752.0
2018-05-18 14:40:00,107.87,107.88,107.87,107.88,3864.0,76.688,76.6951,76.688,76.6951,3864.0
2018-05-18 14:45:00,107.88,107.88,107.87,107.88,2486.0,76.6951,76.6951,76.688,76.6951,2486.0
2018-05-18 14:50:00,107.88,107.89,107.87,107.89,18844.0,76.6951,76.7022,76.688,76.7022,18844.0
2018-05-18 14:55:00,107.88,107.9,107.88,107.9,1837.0,76.6951,76.7093,76.6951,76.7093,1837.0
2018-05-18 15:00:00,107.9,107.92,107.89,107.92,8966.0,76.7093,76.7235,76.7022,76.7235,8966.0
2018-05-18 15:05:00,107.92,107.93,107.91,107.93,6394.0,76.7235,76.7306,76.7164,76.7306,6394.0
2018-05-18 15:10:00,107.93,107.93,107.92,107.92,4007.0,76.7306,76.7306,76.7235,76.7235,4007.0
2018-05-18 15:15:00,107.93,107.93,107.92,107.92,7917.0,76.7306,76.7306,76.7235,76.7235,7917.0
2018-05-18 15:20:00,107.92,107.93,107.92,107.93,1111.0,76.7235,76.7306,76.7235,76.7306,1111.0
2018-05-18 15:25:00,107.92,107.93,107.92,107.93,4349.0,76.7235,76.7306,76.7235,76.7306,4349.0
2018-05-18 15:30:00,107.92,107.93,107.9,107.91,12388.0,76.7235,76.7306,76.7093,76.7164,12388.0
2018-05-18 15:35:00,107.9,107.91,107.9,107.91,7945.0,76.7093,76.7164,76.7093,76.7164,7945.0
2018-05-18 15:40:00,107.91,107.91,107.9,107.9,16844.0,76.7164,76.7164,76.7093,76.7093,16844.0
2018-05-18 15:45:00,107.9,107.94,107.9,107.94,28155.0,76.7093,76.7377,76.7093,76.7377,28155.0
2018-05-18 15:50:00,107.94,107.98,107.93,107.95,83244.0,76.7377,76.7662,76.7306,76.7449,83244.0
2018-05-18 15:55:00,107.95,107.95,107.91,107.91,175465.0,76.7449,76.7449,76.7164,76.7164,175465.0
2018-05-21 09:30:00,107.66,107.74,107.64,107.69,151061.0,76.5387,76.5956,76.5245,76.56,151061.0
2018-05-21 09:35:00,107.69,107.75,107.69,107.75,37904.0,76.56,76.6027,76.56,76.6027,37904.0
2018-05-21 09:40:00,107.74,107.76,107.73,107.76,14523.0,76.5956,76.6098,76.5885,76.6098,14523.0
2018-05-21 09:45:00,107.76,107.79,107.74,107.77,43872.0,76.6098,76.6311,76.5956,76.6169,43872.0
2018-05-21 09:50:00,107.78,107.79,107.77,107.78,16393.0,76.624,76.6311,76.6169,76.624,16393.0
2018-05-21 09:55:00,107.77,107.79,107.76,107.78,18961.0,76.6169,76.6311,76.6098,76.624,18961.0
2018-05-21 10:00:00,107.78,107.8,107.78,107.8,48055.0,76.624,76.6382,76.624,76.6382,48055.0
2018-05-21 10:05:00,107.8,107.81,107.78,107.81,59663.0,76.6382,76.6453,76.624,76.6453,59663.0
2018-05-21 10:10:00,107.8,107.82,107.77,107.78,48721.0,76.6382,76.6524,76.6169,76.624,48721.0
2018-05-21 10:15:00,107.78,107.8,107.78,107.8,35713.0,76.624,76.6382,76.624,76.6382,35713.0
2018-05-21 10:20:00,107.8,107.8,107.75,107.76,64112.0,76.6382,76.6382,76.6027,76.6098,64112.0
2018-05-21 10:25:00,107.77,107.83,107.75,107.8,113550.0,76.6169,76.6595,76.6027,76.6382,113550.0
2018-05-21 10:30:00,107.8,107.81,107.79,107.8,7886.0,76.6382,76.6453,76.6311,76.6382,7886.0
2018-05-21 10:35:00,107.81,107.81,107.78,107.78,13043.0,76.6453,76.6453,76.624,76.624,13043.0
2018-05-21 10:40:00,107.79,107.82,107.79,107.82,3202.0,76.6311,76.6524,76.6311,76.6524,3202.0
2018-05-21 10:45:00,107.82,107.82,107.81,107.82,592.0,76.6524,76.6524,76.6453,76.6524,592.0
2018-05-21 10:50:00,107.82,107.82,107.81,107.82,11405.0,76.6524,76.6524,76.6453,76.6524,11405.0
2018-05-21 10:55:00,107.81,107.83,107.81,107.82,5019.0,76.6453,76.6595,76.6453,76.6524,5019.0
2018-05-21 11:00:00,107.83,107.84,107.83,107.83,5726.0,76.6595,76.6667,76.6595,76.6595,5726.0
2018-05-21 11:05:00,107.82,107.83,107.81,107.83,5127.0,76.6524,76.6595,76.6453,76.6595,5127.0
2018-05-21 11:10:00,107.83,107.84,107.81,107.84,15327.0,76.6595,76.6667,76.6453,76.6667,15327.0
2018-05-21 11:15:00,107.84,107.84,107.82,107.84,13408.0,76.6667,76.6667,76.6524,76.6667,13408.0
2018-05-21 11:20:00,107.85,107.88,107.84,107.88,61006.0,76.6738,76.6951,76.6667,76.6951,61006.0
2018-05-21 11:25:00,107.88,107.89,107.87,107.88,40093.0,76.6951,76.7022,76.688,76.6951,40093.0
2018-05-21 11:30:00,107.88,107.88,107.87,107.88,21085.0,76.6951,76.6951,76.688,76.6951,21085.0
2018-05-21 11:35:00,107.88,107.88,107.87,107.88,19447.0,76.6951,76.6951,76.688,76.6951,19447.0
2018-05-21 11:40:00,107.88,107.88,107.87,107.88,13828.0,76.6951,76.6951,76.688,76.6951,13828.0
2018-05-21 11:45:00,107.87,107.88,107.85,107.85,231577.0,76.688,76.6951,76.6738,76.6738,231577.0
2018-05-21 11:50:00,107.86,107.86,107.84,107.86,5693.0,76.6809,76.6809,76.6667,76.6809,5693.0
2018-05-21 11:55:00,107.86,107.89,107.86,107.88,4668.0,76.6809,76.7022,76.6809,76.6951,4668.0
2018-05-21 12:00:00,107.89,107.89,107.88,107.89,7395.0,76.7022,76.7022,76.6951,76.7022,7395.0
2018-05-21 12:05:00,107.89,107.89,107.86,107.88,9099.0,76.7022,76.7022,76.6809,76.6951,9099.0
2018-05-21 12:10:00,107.88,107.89,107.86,107.89,11540.0,76.6951,76.7022,76.6809,76.7022,11540.0
2018-05-21 12:15:00,107.89,107.9,107.88,107.9,28002.0,76.7022,76.7093,76.6951,76.7093,28002.0
2018-05-21 12:20:00,107.9,107.9,107.89,107.89,3354.0,76.7093,76.7093,76.7022,76.7022,3354.0
2018-05-21 12:25:00,107.9,107.9,107.87,107.87,6016.0,76.7093,76.7093,76.688,76.688,6016.0
2018-05-21 12:30:00,107.87,107.88,107.86,107.87,6772.0,76.688,76.6951,76.6809,76.688,6772.0
2018-05-21 12:35:00,107.87,107.87,107.85,107.86,7807.0,76.688,76.688,76.6738,76.6809,7807.0
2018-05-21 12:40:00,107.86,107.87,107.85,107.86,29296.0,76.6809,76.688,76.6738,76.6809,29296.0
2018-05-21 12:45:00,107.86,107.87,107.85,107.85,43660.0,76.6809,76.688,76.6738,76.6738,43660.0
2018-05-21 12:50:00,107.86,107.86,107.82,107.83,13935.0,76.6809,76.6809,76.6524,76.6595,13935.0
2018-05-21 12:55:00,107.82,107.85,107.81,107.85,9918.0,76.6524,76.6738,76.6453,76.6738,9918.0
2018-05-21 13:00:00,107.84,107.84,107.83,107.84,5521.0,76.6667,76.6667,76.6595,76.6667,5521.0
2018-05-21 13:05:00,107.84,107.86,107.83,107.86,1730.0,76.6667,76.6809,76.6595,76.6809,1730.0
2018-05-21 13:10:00,107.86,107.87,107.86,107.87,10557.0,76.6809,76.688,76.6809,76.688,10557.0
2018-05-21 13:15:00,107.87,107.89,107.86,107.89,10488.0,76.688,76.7022,76.6809,76.7022,10488.0
2018-05-21 13:20:00,107.89,107.89,107.88,107.89,1156.0,76.7022,76.7022,76.6951,76.7022,1156.0
2018-05-21 13:25:00,107.89,107.9,107.88,107.9,1655.0,76.7022,76.7093,76.6951,76.7093,1655.0
2018-05-21 13:30:00,107.9,107.9,107.89,107.9,1509.0,76.7093,76.7093,76.7022,76.7093,1509.0
2018-05-21 13:35:00,107.9,107.9,107.89,107.9,1925.0,76.7093,76.7093,76.7022,76.7093,1925.0
2018-05-21 13:40:00,107.9,107.9,107.89,107.9,6246.0,76.7093,76.7093,76.7022,76.7093,6246.0
2018-05-21 13:45:00,107.91,107.92,107.89,107.9,15861.0,76.7164,76.7235,76.7022,76.7093,15861.0
2018-05-21 13:50:00,107.89,107.89,107.87,107.87,2498.0,76.7022,76.7022,76.688,76.688,2498.0
2018-05-21 13:55:00,107.88,107.88,107.87,107.88,3023.0,76.6951,76.6951,76.688,76.6951,3023.0
2018-05-21 14:00:00,107.88,107.88,107.84,107.86,21274.0,76.6951,76.6951,76.6667,76.6809,21274.0
2018-05-21 14:05:00,107.85,107.87,107.84,107.87,11349.0,76.6738,76.688,76.6667,76.688,11349.0
2018-05-21 14:10:00,107.87,107.88,107.85,107.86,29937.0,76.688,76.6951,76.6738,76.6809,29937.0
2018-05-21 14:15:00,107.86,107.87,107.85,107.87,7948.0,76.6809,76.688,76.6738,76.688,7948.0
2018-05-21 14:20:00,107.87,107.87,107.86,107.87,6537.0,76.688,76.688,76.6809,76.688,6537.0
2018-05-21 14:25:00,107.86,107.88,107.86,107.88,12195.0,76.6809,76.6951,76.6809,76.6951,12195.0
2018-05-21 14:30:00,107.88,107.88,107.86,107.88,22488.0,76.6951,76.6951,76.6809,76.6951,22488.0
2018-05-21 14:35:00,107.87,107.88,107.86,107.88,5326.0,76.688,76.6951,76.6809,76.6951,5326.0
2018-05-21 14:40:00,107.88,107.89,107.86,107.89,12253.0,76.6951,76.7022,76.6809,76.7022,12253.0
2018-05-21 14:45:00,107.89,107.98,107.88,107.98,178351.0,76.7022,76.7662,76.6951,76.7662,178351.0
2018-05-21 14:50:00,107.98,108.01,107.98,108.0,99146.0,76.7662,76.7875,76.7662,76.7804,99146.0
2018-05-21 14:55:00,108.0,108.0,107.93,107.93,184099.0,76.7804,76.7804,76.7306,76.7306,184099.0
2018-05-21 15:00:00,107.93,107.93,107.91,107.92,46436.0,76.7306,76.7306,76.7164,76.7235,46436.0
2018-05-21 15:05:00,107.92,107.93,107.9,107.92,14482.0,76.7235,76.7306,76.7093,76.7235,14482.0
2018-05-21 15:10:00,107.92,107.96,107.92,107.96,20780.0,76.7235,76.752,76.7235,76.752,20780.0
2018-05-21 15:15:00,107.95,107.96,107.94,107.95,32296.0,76.7449,76.752,76.7377,76.7449,32296.0
2018-05-21 15:20:00,107.95,107.96,107.94,107.95,4133.0,76.7449,76.752,76.7377,76.7449,4133.0
2018-05-21 15:25:00,107.95,107.97,107.94,107.96,61501.0,76.7449,76.7591,76.7377,76.752,61501.0
2018-05-21 15:30:00,107.96,107.97,107.95,107.96,11484.0,76.752,76.7591,76.7449,76.752,11484.0
2018-05-21 15:35:00,107.95,107.97,107.95,107.95,21998.0,76.7449,76.7591,76.7449,76.7449,21998.0
2018-05-21 15:40:00,107.95,107.98,107.95,107.97,57980.0,76.7449,76.7662,76.7449,76.7591,57980.0
2018-05-21 15:45:00,107.97,108.0,107.97,107.98,72164.0,76.7591,76.7804,76.7591,76.7662,72164.0
2018-05-21 15:50:00,107.99,108.01,107.94,108.01,90482.0,76.7733,76.7875,76.7377,76.7875,90482.0
2018-05-21 15:55:00,108.02,108.02,107.91,107.91,121331.0,76.7946,76.7946,76.7164,76.7164,121331.0
2018-05-22 09:30:00,108.33,108.43,108.05,108.36,17123.0,77.015,77.0861,76.816,77.0363,17123.0
2018-05-22 09:35:00,108.37,108.39,108.33,108.36,23250.0,77.0434,77.0577,77.015,77.0363,23250.0
2018-05-22 09:40:00,108.36,108.43,108.35,108.43,167460.0,77.0363,77.0861,77.0292,77.0861,167460.0
2018-05-22 09:45:00,108.42,108.44,108.36,108.38,30529.0,77.079,77.0932,77.0363,77.0506,30529.0
2018-05-22 09:50:00,108.38,108.42,108.37,108.42,163605.0,77.0506,77.079,77.0434,77.079,163605.0
2018-05-22 09:55:00,108.42,108.44,108.39,108.39,32488.0,77.079,77.0932,77.0577,77.0577,32488.0
2018-05-22 10:00:00,108.39,108.4,108.31,108.34,63879.0,77.0577,77.0648,77.0008,77.0221,63879.0
2018-05-22 10:05:00,108.34,108.37,108.33,108.36,9117.0,77.0221,77.0434,77.015,77.0363,9117.0
2018-05-22 10:10:00,108.36,108.38,108.33,108.34,219705.0,77.0363,77.0506,77.015,77.0221,219705.0
2018-05-22 10:15:00,108.34,108.34,108.29,108.3,72294.0,77.0221,77.0221,76.9866,76.9937,72294.0
2018-05-22 10:20:00,108.29,108.33,108.28,108.33,38656.0,76.9866,77.015,76.9795,77.015,38656.0
2018-05-22 10:25:00,108.33,108.35,108.32,108.32,54750.0,77.015,77.0292,77.0079,77.0079,54750.0
2018-05-22 10:30:00,108.32,108.34,108.32,108.34,7795.0,77.0079,77.0221,77.0079,77.0221,7795.0
2018-05-22 10:35:00,108.34,108.35,108.31,108.35,76125.0,77.0221,77.0292,77.0008,77.0292,76125.0
2018-05-22 10:40:00,108.35,108.36,108.33,108.36,107966.0,77.0292,77.0363,77.015,77.0363,107966.0
2018-05-22 10:45:00,108.36,108.37,108.35,108.37,10051.0,77.0363,77.0434,77.0292,77.0434,10051.0
2018-05-22 10:50:00,108.37,108.37,108.35,108.36,113661.0,77.0434,77.0434,77.0292,77.0363,113661.0
2018-05-22 10:55:00,108.37,108.38,108.36,108.36,15759.0,77.0434,77.0506,77.0363,77.0363,15759.0
2018-05-22 11:00:00,108.37,108.38,108.36,108.37,13939.0,77.0434,77.0506,77.0363,77.0434,13939.0
2018-05-22 11:05:00,108.38,108.38,108.33,108.34,57822.0,77.0506,77.0506,77.015,77.0221,57822.0
2018-05-22 11:10:00,108.35,108.36,108.33,108.33,11128.0,77.0292,77.0363,77.015,77.015,11128.0
2018-05-22 11:15:00,108.32,108.36,108.32,108.35,80606.0,77.0079,77.0363,77.0079,77.0292,80606.0
2018-05-22 11:20:00,108.36,108.36,108.35,108.36,7170.0,77.0363,77.0363,77.0292,77.0363,7170.0
2018-05-22 11:25:00,108.36,108.38,108.36,108.38,4920.0,77.0363,77.0506,77.0363,77.0506,4920.0
2018-05-22 11:30:00,108.38,108.39,108.37,108.37,7849.0,77.0506,77.0577,77.0434,77.0434,7849.0
2018-05-22 11:35:00,108.38,108.39,108.37,108.37,11204.0,77.0506,77.0577,77.0434,77.0434,11204.0
2018-05-22 11:40:00,108.38,108.39,108.37,108.39,5665.0,77.0506,77.0577,77.0434,77.0577,5665.0
2018-05-22 11:45:00,108.39,108.4,108.38,108.4,17636.0,77.0577,77.0648,77.0506,77.0648,17636.0
2018-05-22 11:50:00,108.4,108.4,108.37,108.38,62311.0,77.0648,77.0648,77.0434,77.0506,62311.0
2018-05-22 11:55:00,108.38,108.4,108.38,108.4,3506.0,77.0506,77.0648,77.0506,77.0648,3506.0
2018-05-22 12:00:00,108.4,108.4,108.39,108.4,2169.0,77.0648,77.0648,77.0577,77.0648,2169.0
2018-05-22 12:05:00,108.4,108.41,108.39,108.41,6100.0,77.0648,77.0719,77.0577,77.0719,6100.0
2018-05-22 12:10:00,108.41,108.41,108.4,108.4,6566.0,77.0719,77.0719,77.0648,77.0648,6566.0
2018-05-22 12:15:00,108.41,108.41,108.4,108.41,4246.0,77.0719,77.0719,77.0648,77.0719,4246.0
2018-05-22 12:20:00,108.41,108.41,108.4,108.41,5002.0,77.0719,77.0719,77.0648,77.0719,5002.0
2018-05-22 12:25:00,108.41,108.41,108.39,108.41,14863.0,77.0719,77.0719,77.0577,77.0719,14863.0
2018-05-22 12:30:00,108.41,108.44,108.41,108.44,21446.0,77.0719,77.0932,77.0719,77.0932,21446.0
2018-05-22 12:35:00,108.44,108.45,108.44,108.45,16431.0,77.0932,77.1003,77.0932,77.1003,16431.0
2018-05-22 12:40:00,108.45,108.45,108.42,108.44,19340.0,77.1003,77.1003,77.079,77.0932,19340.0
2018-05-22 12:45:00,108.44,108.45,108.41,108.45,16898.0,77.0932,77.1003,77.0719,77.1003,16898.0
2018-05-22 12:50:00,108.45,108.46,108.44,108.46,9414.0,77.1003,77.1074,77.0932,77.1074,9414.0
2018-05-22 12:55:00,108.46,108.46,108.45,108.45,8630.0,77.1074,77.1074,77.1003,77.1003,8630.0
2018-05-22 13:00:00,108.45,108.46,108.44,108.45,12750.0,77.1003,77.1074,77.0932,77.1003,12750.0
2018-05-22 13:05:00,108.45,108.46,108.44,108.45,8495.0,77.1003,77.1074,77.0932,77.1003,8495.0
2018-05-22 13:10:00,108.45,108.46,108.45,108.45,6800.0,77.1003,77.1074,77.1003,77.1003,6800.0
2018-05-22 13:15:00,108.45,108.47,108.45,108.47,12920.0,77.1003,77.1145,77.1003,77.1145,12920.0
2018-05-22 13:20:00,108.47,108.47,108.41,108.43,43161.0,77.1145,77.1145,77.0719,77.0861,43161.0
2018-05-22 13:25:00,108.43,108.45,108.42,108.45,9323.0,77.0861,77.1003,77.079,77.1003,9323.0
2018-05-22 13:30:00,108.45,108.46,108.44,108.45,11990.0,77.1003,77.1074,77.0932,77.1003,11990.0
2018-05-22 13:35:00,108.45,108.46,108.45,108.46,8253.0,77.1003,77.1074,77.1003,77.1074,8253.0
2018-05-22 13:40:00,108.46,108.47,108.45,108.47,14995.0,77.1074,77.1145,77.1003,77.1145,14995.0
2018-05-22 13:45:00,108.47,108.47,108.46,108.47,6100.0,77.1145,77.1145,77.1074,77.1145,6100.0
2018-05-22 13:50:00,108.47,108.49,108.46,108.48,24060.0,77.1145,77.1288,77.1074,77.1216,24060.0
2018-05-22 13:55:00,108.48,108.52,108.48,108.52,10284.0,77.1216,77.1501,77.1216,77.1501,10284.0
2018-05-22 14:00:00,108.52,108.52,108.47,108.48,13672.0,77.1501,77.1501,77.1145,77.1216,13672.0
2018-05-22 14:05:00,108.48,108.49,108.46,108.48,24958.0,77.1216,77.1288,77.1074,77.1216,24958.0
2018-05-22 14:10:00,108.47,108.49,108.47,108.48,25555.0,77.1145,77.1288,77.1145,77.1216,25555.0
2018-05-22 14:15:00,108.48,108.49,108.46,108.48,8676.0,77.1216,77.1288,77.1074,77.1216,8676.0
2018-05-22 14:20:00,108.48,108.49,108.46,108.47,22333.0,77.1216,77.1288,77.1074,77.1145,22333.0
2018-05-22 14:25:00,108.48,108.48,108.42,108.46,52845.0,77.1216,77.1216,77.079,77.1074,52845.0
2018-05-22 14:30:00,108.46,108.48,108.46,108.48,9048.0,77.1074,77.1216,77.1074,77.1216,9048.0
2018-05-22 14:35:00,108.48,108.49,108.47,108.48,5957.0,77.1216,77.1288,77.1145,77.1216,5957.0
2018-05-22 14:40:00,108.48,108.49,108.47,108.48,8137.0,77.1216,77.1288,77.1145,77.1216,8137.0
2018-05-22 14:45:00,108.48,108.5,108.48,108.5,11999.0,77.1216,77.1359,77.1216,77.1359,11999.0
2018-05-22 14:50:00,108.5,108.5,108.48,108.49,10653.0,77.1359,77.1359,77.1216,77.1288,10653.0
2018-05-22 14:55:00,108.49,108.5,108.43,108.43,72658.0,77.1288,77.1359,77.0861,77.0861,72658.0
2018-05-22 15:00:00,108.44,108.45,108.39,108.4,55289.0,77.0932,77.1003,77.0577,77.0648,55289.0
2018-05-22 15:05:00,108.4,108.41,108.36,108.37,47404.0,77.0648,77.0719,77.0363,77.0434,47404.0
2018-05-22 15:10:00,108.38,108.42,108.37,108.42,5588.0,77.0506,77.079,77.0434,77.079,5588.0
2018-05-22 15:15:00,108.42,108.44,108.41,108.43,3750.0,77.079,77.0932,77.0719,77.0861,3750.0
2018-05-22 15:20:00,108.43,108.43,108.41,108.42,11802.0,77.0861,77.0861,77.0719,77.079,11802.0
2018-05-22 15:25:00,108.41,108.42,108.41,108.41,12074.0,77.0719,77.079,77.0719,77.0719,12074.0
2018-05-22 15:30:00,108.41,108.41,108.34,108.35,107272.0,77.0719,77.0719,77.0221,77.0292,107272.0
2018-05-22 15:35:00,108.36,108.36,108.33,108.34,12775.0,77.0363,77.0363,77.015,77.0221,12775.0
2018-05-22 15:40:00,108.34,108.34,108.3,108.31,33967.0,77.0221,77.0221,76.9937,77.0008,33967.0
2018-05-22 15:45:00,108.31,108.32,108.29,108.32,20517.0,77.0008,77.0079,76.9866,77.0079,20517.0
2018-05-22 15:50:00,108.32,108.34,108.3,108.31,15572.0,77.0079,77.0221,76.9937,77.0008,15572.0
2018-05-22 15:55:00,108.31,108.35,108.3,108.34,13063.0,77.0008,77.0292,76.9937,77.0221,13063.0
2018-05-23 09:30:00,108.38,108.58,108.36,108.4,17771.0,77.0506,77.1927,77.0363,77.0648,17771.0
2018-05-23 09:35:00,108.4,108.45,108.38,108.44,11875.0,77.0648,77.1003,77.0506,77.0932,11875.0
2018-05-23 09:40:00,108.45,108.47,108.43,108.45,52886.0,77.1003,77.1145,77.0861,77.1003,52886.0
2018-05-23 09:45:00,108.45,108.46,108.44,108.44,5307.0,77.1003,77.1074,77.0932,77.0932,5307.0
2018-05-23 09:50:00,108.44,108.45,108.43,108.43,12349.0,77.0932,77.1003,77.0861,77.0861,12349.0
2018-05-23 09:55:00,108.43,108.46,108.43,108.45,10318.0,77.0861,77.1074,77.0861,77.1003,10318.0
2018-05-23 10:00:00,108.45,108.47,108.44,108.47,24753.0,77.1003,77.1145,77.0932,77.1145,24753.0
2018-05-23 10:05:00,108.47,108.47,108.45,108.47,12160.0,77.1145,77.1145,77.1003,77.1145,12160.0
2018-05-23 10:10:00,108.47,108.51,108.46,108.51,158849.0,77.1145,77.143,77.1074,77.143,158849.0
2018-05-23 10:15:00,108.51,108.58,108.5,108.55,208031.0,77.143,77.1927,77.1359,77.1714,208031.0
2018-05-23 10:20:00,108.55,108.58,108.54,108.58,17880.0,77.1714,77.1927,77.1643,77.1927,17880.0
2018-05-23 10:25:00,108.58,108.58,108.55,108.56,12803.0,77.1927,77.1927,77.1714,77.1785,12803.0
2018-05-23 10:30:00,108.56,108.57,108.55,108.56,8868.0,77.1785,77.1856,77.1714,77.1785,8868.0
2018-05-23 10:35:00,108.56,108.57,108.56,108.56,8016.0,77.1785,77.1856,77.1785,77.1785,8016.0
2018-05-23 10:40:00,108.57,108.57,108.5,108.5,21979.0,77.1856,77.1856,77.1359,77.1359,21979.0
2018-05-23 10:45:00,108.5,108.55,108.5,108.54,12984.0,77.1359,77.1714,77.1359,77.1643,12984.0
2018-05-23 10:50:00,108.55,108.55,108.5,108.53,9275.0,77.1714,77.1714,77.1359,77.1572,9275.0
2018-05-23 10:55:00,108.52,108.54,108.52,108.52,5501.0,77.1501,77.1643,77.1501,77.1501,5501.0
2018-05-23 11:00:00,108.52,108.54,108.52,108.53,9465.0,77.1501,77.1643,77.1501,77.1572,9465.0
2018-05-23 11:05:00,108.54,108.54,108.53,108.54,4561.0,77.1643,77.1643,77.1572,77.1643,4561.0
2018-05-23 11:10:00,108.54,108.59,108.53,108.59,22010.0,77.1643,77.1999,77.1572,77.1999,22010.0
2018-05-23 11:15:00,108.59,108.61,108.58,108.6,13881.0,77.1999,77.2141,77.1927,77.207,13881.0
2018-05-23 11:20:00,108.59,108.62,108.59,108.61,20731.0,77.1999,77.2212,77.1999,77.2141,20731.0
2018-05-23 11:25:00,108.6,108.6,108.56,108.56,222722.0,77.207,77.207,77.1785,77.1785,222722.0
2018-05-23 11:30:00,108.56,108.57,108.55,108.56,57052.0,77.1785,77.1856,77.1714,77.1785,57052.0
2018-05-23 11:35:00,108.56,108.57,108.55,108.57,16065.0,77.1785,77.1856,77.1714,77.1856,16065.0
2018-05-23 11:40:00,108.57,108.58,108.56,108.58,25774.0,77.1856,77.1927,77.1785,77.1927,25774.0
2018-05-23 11:45:00,108.58,108.58,108.57,108.57,21402.0,77.1927,77.1927,77.1856,77.1856,21402.0
2018-05-23 11:50:00,108.58,108.58,108.56,108.56,24436.0,77.1927,77.1927,77.1785,77.1785,24436.0
2018-05-23 11:55:00,108.56,108.57,108.55,108.57,7680.0,77.1785,77.1856,77.1714,77.1856,7680.0
2018-05-23 12:00:00,108.57,108.57,108.55,108.56,20954.0,77.1856,77.1856,77.1714,77.1785,20954.0
2018-05-23 12:05:00,108.56,108.59,108.56,108.59,50756.0,77.1785,77.1999,77.1785,77.1999,50756.0
2018-05-23 12:10:00,108.59,108.61,108.58,108.61,16633.0,77.1999,77.2141,77.1927,77.2141,16633.0
2018-05-23 12:15:00,108.61,108.74,108.61,108.67,237321.0,77.2141,77.3065,77.2141,77.2567,237321.0
2018-05-23 12:20:00,108.67,108.7,108.65,108.69,245267.0,77.2567,77.2781,77.2425,77.2709,245267.0
2018-05-23 12:25:00,108.69,108.72,108.64,108.7,38622.0,77.2709,77.2923,77.2354,77.2781,38622.0
2018-05-23 12:30:00,108.71,108.71,108.68,108.69,8414.0,77.2852,77.2852,77.2638,77.2709,8414.0
2018-05-23 12:35:00,108.7,108.75,108.69,108.75,4650.0,77.2781,77.3136,77.2709,77.3136,4650.0
2018-05-23 12:40:00,108.75,108.76,108.74,108.76,12538.0,77.3136,77.3207,77.3065,77.3207,12538.0
2018-05-23 12:45:00,108.76,108.76,108.75,108.75,23710.0,77.3207,77.3207,77.3136,77.3136,23710.0
2018-05-23 12:50:00,108.75,108.75,108.73,108.73,20566.0,77.3136,77.3136,77.2994,77.2994,20566.0
2018-05-23 12:55:00,108.74,108.74,108.73,108.73,9080.0,77.3065,77.3065,77.2994,77.2994,9080.0
2018-05-23 13:00:00,108.74,108.75,108.74,108.75,11784.0,77.3065,77.3136,77.3065,77.3136,11784.0
2018-05-23 13:05:00,108.74,108.78,108.74,108.78,24192.0,77.3065,77.3349,77.3065,77.3349,24192.0
2018-05-23 13:10:00,108.78,108.79,108.76,108.77,10271.0,77.3349,77.342,77.3207,77.3278,10271.0
2018-05-23 13:15:00,108.77,108.77,108.76,108.77,11997.0,77.3278,77.3278,77.3207,77.3278,11997.0
2018-05-23 13:20:00,108.77,108.8,108.74,108.8,147179.0,77.3278,77.3491,77.3065,77.3491,147179.0
2018-05-23 13:25:00,108.8,108.8,108.76,108.79,23003.0,77.3491,77.3491,77.3207,77.342,23003.0
2018-05-23 13:30:00,108.79,108.82,108.79,108.81,4600.0,77.342,77.3634,77.342,77.3563,4600.0
2018-05-23 13:35:00,108.8,108.8,108.77,108.79,38290.0,77.3491,77.3491,77.3278,77.342,38290.0
2018-05-23 13:40:00,108.79,108.79,108.78,108.79,12000.0,77.342,77.342,77.3349,77.342,12000.0
2018-05-23 13:45:00,108.79,108.82,108.78,108.79,41092.0,77.342,77.3634,77.3349,77.342,41092.0
2018-05-23 13:50:00,108.79,108.83,108.78,108.82,49565.0,77.342,77.3705,77.3349,77.3634,49565.0
2018-05-23 13:55:00,108.83,108.83,108.81,108.81,12587.0,77.3705,77.3705,77.3563,77.3563,12587.0
2018-05-23 14:00:00,108.8,108.84,108.79,108.83,18527.0,77.3491,77.3776,77.342,77.3705,18527.0
2018-05-23 14:05:00,108.83,108.97,108.83,108.97,12924.0,77.3705,77.47,77.3705,77.47,12924.0
2018-05-23 14:10:00,108.97,108.97,108.89,108.9,21311.0,77.47,77.47,77.4131,77.4202,21311.0
2018-05-23 14:15:00,108.9,108.93,108.9,108.92,16980.0,77.4202,77.4416,77.4202,77.4345,16980.0
2018-05-23 14:20:00,108.93,108.93,108.91,108.93,21584.0,77.4416,77.4416,77.4273,77.4416,21584.0
2018-05-23 14:25:00,108.93,108.96,108.9,108.92,30955.0,77.4416,77.4629,77.4202,77.4345,30955.0
2018-05-23 14:30:00,108.92,108.93,108.91,108.93,54360.0,77.4345,77.4416,77.4273,77.4416,54360.0
2018-05-23 14:35:00,108.93,108.93,108.9,108.91,16064.0,77.4416,77.4416,77.4202,77.4273,16064.0
2018-05-23 14:40:00,108.91,108.93,108.9,108.93,52920.0,77.4273,77.4416,77.4202,77.4416,52920.0
2018-05-23 14:45:00,108.93,108.93,108.91,108.91,59603.0,77.4416,77.4416,77.4273,77.4273,59603.0
2018-05-23 14:50:00,108.92,108.92,108.87,108.9,41509.0,77.4345,77.4345,77.3989,77.4202,41509.0
2018-05-23 14:55:00,108.9,108.93,108.9,108.92,26438.0,77.4202,77.4416,77.4202,77.4345,26438.0
2018-05-23 15:00:00,108.93,108.98,108.92,108.98,34578.0,77.4416,77.4771,77.4345,77.4771,34578.0
2018-05-23 15:05:00,108.98,109.04,108.98,109.02,54076.0,77.4771,77.5198,77.4771,77.5056,54076.0
2018-05-23 15:10:00,109.02,109.04,109.01,109.04,38099.0,77.5056,77.5198,77.4984,77.5198,38099.0
2018-05-23 15:15:00,109.04,109.04,109.01,109.04,19185.0,77.5198,77.5198,77.4984,77.5198,19185.0
2018-05-23 15:20:00,109.04,109.1,109.03,109.09,45000.0,77.5198,77.5624,77.5127,77.5553,45000.0
2018-05-23 15:25:00,109.1,109.1,109.07,109.08,12596.0,77.5624,77.5624,77.5411,77.5482,12596.0
2018-05-23 15:30:00,109.08,109.08,109.07,109.07,10198.0,77.5482,77.5482,77.5411,77.5411,10198.0
2018-05-23 15:35:00,109.08,109.08,109.07,109.08,9773.0,77.5482,77.5482,77.5411,77.5482,9773.0
2018-05-23 15:40:00,109.08,109.08,109.05,109.07,21516.0,77.5482,77.5482,77.5269,77.5411,21516.0
2018-05-23 15:45:00,109.07,109.07,109.04,109.05,13619.0,77.5411,77.5411,77.5198,77.5269,13619.0
2018-05-23 15:50:00,109.04,109.04,109.0,109.02,61481.0,77.5198,77.5198,77.4913,77.5056,61481.0
2018-05-23 15:55:00,109.01,109.04,109.0,109.02,66682.0,77.4984,77.5198,77.4913,77.5056,66682.0
2018-05-24 09:30:00,109.28,109.37,109.28,109.33,26948.0,77.6904,77.7544,77.6904,77.7259,26948.0
2018-05-24 09:35:00,109.28,109.33,109.23,109.32,129231.0,77.6904,77.7259,77.6548,77.7188,129231.0
2018-05-24 09:40:00,109.32,109.33,109.28,109.29,19063.0,77.7188,77.7259,77.6904,77.6975,19063.0
2018-05-24 09:45:00,109.3,109.3,109.24,109.26,31253.0,77.7046,77.7046,77.662,77.6762,31253.0
2018-05-24 09:50:00,109.26,109.26,109.19,109.22,254641.0,77.6762,77.6762,77.6264,77.6477,254641.0
2018-05-24 09:55:00,109.22,109.23,109.2,109.2,12174.0,77.6477,77.6548,77.6335,77.6335,12174.0
2018-05-24 10:00:00,109.2,109.23,109.2,109.21,53321.0,77.6335,77.6548,77.6335,77.6406,53321.0
2018-05-24 10:05:00,109.2,109.25,109.2,109.22,33167.0,77.6335,77.6691,77.6335,77.6477,33167.0
2018-05-24 10:10:00,109.22,109.25,109.22,109.22,11229.0,77.6477,77.6691,77.6477,77.6477,11229.0
2018-05-24 10:15:00,109.22,109.23,109.2,109.21,30309.0,77.6477,77.6548,77.6335,77.6406,30309.0
2018-05-24 10:20:00,109.2,109.21,109.18,109.19,9098.0,77.6335,77.6406,77.6193,77.6264,9098.0
2018-05-24 10:25:00,109.18,109.19,109.14,109.15,24773.0,77.6193,77.6264,77.5909,77.598,24773.0
2018-05-24 10:30:00,109.14,109.15,109.12,109.13,7923.0,77.5909,77.598,77.5766,77.5838,7923.0
2018-05-24 10:35:00,109.13,109.15,109.11,109.15,14605.0,77.5838,77.598,77.5695,77.598,14605.0
2018-05-24 10:40:00,109.15,109.17,109.15,109.16,17551.0,77.598,77.6122,77.598,77.6051,17551.0
2018-05-24 10:45:00,109.15,109.17,109.14,109.17,6429.0,77.598,77.6122,77.5909,77.6122,6429.0
2018-05-24 10:50:00,109.17,109.17,109.16,109.17,5851.0,77.6122,77.6122,77.6051,77.6122,5851.0
2018-05-24 10:55:00,109.17,109.17,109.12,109.12,105135.0,77.6122,77.6122,77.5766,77.5766,105135.0
2018-05-24 11:00:00,109.13,109.14,109.1,109.1,109551.0,77.5838,77.5909,77.5624,77.5624,109551.0
2018-05-24 11:05:00,109.09,109.1,109.09,109.09,17043.0,77.5553,77.5624,77.5553,77.5553,17043.0
2018-05-24 11:10:00,109.09,109.12,109.09,109.11,13211.0,77.5553,77.5766,77.5553,77.5695,13211.0
2018-05-24 11:15:00,109.12,109.13,109.11,109.12,9058.0,77.5766,77.5838,77.5695,77.5766,9058.0
2018-05-24 11:20:00,109.13,109.13,109.11,109.12,10532.0,77.5838,77.5838,77.5695,77.5766,10532.0
2018-05-24 11:25:00,109.12,109.14,109.11,109.13,2710.0,77.5766,77.5909,77.5695,77.5838,2710.0
2018-05-24 11:30:00,109.14,109.14,109.13,109.13,29123.0,77.5909,77.5909,77.5838,77.5838,29123.0
2018-05-24 11:35:00,109.13,109.13,109.11,109.12,14372.0,77.5838,77.5838,77.5695,77.5766,14372.0
2018-05-24 11:40:00,109.11,109.15,109.11,109.15,17873.0,77.5695,77.598,77.5695,77.598,17873.0
2018-05-24 11:45:00,109.15,109.2,109.14,109.2,27357.0,77.598,77.6335,77.5909,77.6335,27357.0
2018-05-24 11:50:00,109.2,109.23,109.19,109.21,57222.0,77.6335,77.6548,77.6264,77.6406,57222.0
2018-05-24 11:55:00,109.22,109.22,109.21,109.21,12204.0,77.6477,77.6477,77.6406,77.6406,12204.0
2018-05-24 12:00:00,109.21,109.26,109.2,109.25,110416.0,77.6406,77.6762,77.6335,77.6691,110416.0
2018-05-24 12:05:00,109.25,109.29,109.25,109.29,19967.0,77.6691,77.6975,77.6691,77.6975,19967.0
2018-05-24 12:10:00,109.29,109.31,109.27,109.31,65233.0,77.6975,77.7117,77.6833,77.7117,65233.0
2018-05-24 12:15:00,109.31,109.32,109.3,109.31,31999.0,77.7117,77.7188,77.7046,77.7117,31999.0
2018-05-24 12:20:00,109.32,109.35,109.31,109.34,19085.0,77.7188,77.7402,77.7117,77.733,19085.0
2018-05-24 12:25:00,109.34,109.39,109.34,109.38,63610.0,77.733,77.7686,77.733,77.7615,63610.0
2018-05-24 12:30:00,109.38,109.41,109.37,109.41,119560.0,77.7615,77.7828,77.7544,77.7828,119560.0
2018-05-24 12:35:00,109.41,109.42,109.4,109.41,40705.0,77.7828,77.7899,77.7757,77.7828,40705.0
2018-05-24 12:40:00,109.41,109.42,109.38,109.39,79605.0,77.7828,77.7899,77.7615,77.7686,79605.0
2018-05-24 12:45:00,109.4,109.42,109.39,109.41,18165.0,77.7757,77.7899,77.7686,77.7828,18165.0
2018-05-24 12:50:00,109.41,109.41,109.4,109.41,46612.0,77.7828,77.7828,77.7757,77.7828,46612.0
2018-05-24 12:55:00,109.41,109.41,109.4,109.4,5800.0,77.7828,77.7828,77.7757,77.7757,5800.0
2018-05-24 13:00:00,109.4,109.44,109.4,109.43,8323.0,77.7757,77.8041,77.7757,77.797,8323.0
2018-05-24 13:05:00,109.44,109.44,109.38,109.38,37386.0,77.8041,77.8041,77.7615,77.7615,37386.0
2018-05-24 13:10:00,109.38,109.38,109.35,109.37,29962.0,77.7615,77.7615,77.7402,77.7544,29962.0
2018-05-24 13:15:00,109.38,109.38,109.37,109.37,4325.0,77.7615,77.7615,77.7544,77.7544,4325.0
2018-05-24 13:20:00,109.38,109.38,109.35,109.38,14829.0,77.7615,77.7615,77.7402,77.7615,14829.0
2018-05-24 13:25:00,109.37,109.39,109.37,109.39,3292.0,77.7544,77.7686,77.7544,77.7686,3292.0
2018-05-24 13:30:00,109.4,109.41,109.39,109.4,4475.0,77.7757,77.7828,77.7686,77.7757,4475.0
2018-05-24 13:35:00,109.41,109.41,109.4,109.4,3605.0,77.7828,77.7828,77.7757,77.7757,3605.0
2018-05-24 13:40:00,109.4,109.43,109.4,109.43,14191.0,77.7757,77.797,77.7757,77.797,14191.0
2018-05-24 13:45:00,109.42,109.43,109.42,109.42,2807.0,77.7899,77.797,77.7899,77.7899,2807.0
2018-05-24 13:50:00,109.43,109.43,109.42,109.42,3937.0,77.797,77.797,77.7899,77.7899,3937.0
2018-05-24 13:55:00,109.42,109.43,109.42,109.43,2085.0,77.7899,77.797,77.7899,77.797,2085.0
2018-05-24 14:00:00,109.43,109.43,109.41,109.41,15322.0,77.797,77.797,77.7828,77.7828,15322.0
2018-05-24 14:05:00,109.41,109.41,109.4,109.41,5993.0,77.7828,77.7828,77.7757,77.7828,5993.0
2018-05-24 14:10:00,109.4,109.41,109.37,109.39,4640.0,77.7757,77.7828,77.7544,77.7686,4640.0
2018-05-24 14:15:00,109.39,109.39,109.38,109.39,4740.0,77.7686,77.7686,77.7615,77.7686,4740.0
2018-05-24 14:20:00,109.39,109.39,109.38,109.38,2464.0,77.7686,77.7686,77.7615,77.7615,2464.0
2018-05-24 14:25:00,109.39,109.39,109.38,109.39,8315.0,77.7686,77.7686,77.7615,77.7686,8315.0
2018-05-24 14:30:00,109.39,109.39,109.38,109.39,33900.0,77.7686,77.7686,77.7615,77.7686,33900.0
2018-05-24 14:35:00,109.39,109.41,109.38,109.41,9429.0,77.7686,77.7828,77.7615,77.7828,9429.0
2018-05-24 14:40:00,109.41,109.41,109.39,109.4,29400.0,77.7828,77.7828,77.7686,77.7757,29400.0
2018-05-24 14:45:00,109.4,109.4,109.39,109.39,6424.0,77.7757,77.7757,77.7686,77.7686,6424.0
2018-05-24 14:50:00,109.4,109.4,109.39,109.4,43019.0,77.7757,77.7757,77.7686,77.7757,43019.0
2018-05-24 14:55:00,109.4,109.4,109.39,109.39,22879.0,77.7757,77.7757,77.7686,77.7686,22879.0
2018-05-24 15:00:00,109.39,109.39,109.37,109.37,13291.0,77.7686,77.7686,77.7544,77.7544,13291.0
2018-05-24 15:05:00,109.37,109.38,109.36,109.38,6658.0,77.7544,77.7615,77.7473,77.7615,6658.0
2018-05-24 15:10:00,109.37,109.41,109.37,109.41,64187.0,77.7544,77.7828,77.7544,77.7828,64187.0
2018-05-24 15:15:00,109.4,109.41,109.36,109.38,119761.0,77.7757,77.7828,77.7473,77.7615,119761.0
2018-05-24 15:20:00,109.39,109.4,109.38,109.4,56597.0,77.7686,77.7757,77.7615,77.7757,56597.0
2018-05-24 15:25:00,109.4,109.4,109.39,109.39,5665.0,77.7757,77.7757,77.7686,77.7686,5665.0
2018-05-24 15:30:00,109.4,109.4,109.38,109.4,11591.0,77.7757,77.7757,77.7615,77.7757,11591.0
2018-05-24 15:35:00,109.39,109.4,109.38,109.39,10749.0,77.7686,77.7757,77.7615,77.7686,10749.0
2018-05-24 15:40:00,109.39,109.39,109.36,109.37,6920.0,77.7686,77.7686,77.7473,77.7544,6920.0
2018-05-24 15:45:00,109.37,109.37,109.34,109.36,11618.0,77.7544,77.7544,77.733,77.7473,11618.0
2018-05-24 15:50:00,109.36,109.36,109.33,109.33,11232.0,77.7473,77.7473,77.7259,77.7259,11232.0
2018-05-24 15:55:00,109.34,109.36,109.33,109.35,84139.0,77.733,77.7473,77.7259,77.7402,84139.0
2018-05-25 09:30:00,109.51,109.7,109.51,109.58,28857.0,77.8539,77.989,77.8539,77.9037,28857.0
2018-05-25 09:35:00,109.57,109.57,109.53,109.53,19265.0,77.8966,77.8966,77.8681,77.8681,19265.0
2018-05-25 09:40:00,109.54,109.54,109.51,109.51,17886.0,77.8752,77.8752,77.8539,77.8539,17886.0
2018-05-25 09:45:00,109.52,109.53,109.5,109.52,13807.0,77.861,77.8681,77.8468,77.861,13807.0
2018-05-25 09:50:00,109.52,109.53,109.51,109.53,5682.0,77.861,77.8681,77.8539,77.8681,5682.0
2018-05-25 09:55:00,109.53,109.53,109.52,109.53,16350.0,77.8681,77.8681,77.861,77.8681,16350.0
2018-05-25 10:00:00,109.53,109.54,109.52,109.54,16307.0,77.8681,77.8752,77.861,77.8752,16307.0
2018-05-25 10:05:00,109.53,109.58,109.53,109.58,6341.0,77.8681,77.9037,77.8681,77.9037,6341.0
2018-05-25 10:10:00,109.58,109.58,109.56,109.56,12807.0,77.9037,77.9037,77.8895,77.8895,12807.0
2018-05-25 10:15:00,109.57,109.58,109.56,109.58,29273.0,77.8966,77.9037,77.8895,77.9037,29273.0
2018-05-25 10:20:00,109.58,109.58,109.57,109.58,2998.0,77.9037,77.9037,77.8966,77.9037,2998.0
2018-05-25 10:25:00,109.58,109.61,109.54,109.57,262346.0,77.9037,77.925,77.8752,77.8966,262346.0
2018-05-25 10:30:00,109.57,109.59,109.57,109.58,7275.0,77.8966,77.9108,77.8966,77.9037,7275.0
2018-05-25 10:35:00,109.58,109.59,109.57,109.58,6197.0,77.9037,77.9108,77.8966,77.9037,6197.0
2018-05-25 10:40:00,109.58,109.59,109.58,109.59,1598.0,77.9037,77.9108,77.9037,77.9108,1598.0
2018-05-25 10:45:00,109.59,109.59,109.57,109.58,23397.0,77.9108,77.9108,77.8966,77.9037,23397.0
2018-05-25 10:50:00,109.59,109.59,109.58,109.58,1459.0,77.9108,77.9108,77.9037,77.9037,1459.0
2018-05-25 10:55:00,109.59,109.59,109.58,109.59,5493.0,77.9108,77.9108,77.9037,77.9108,5493.0
2018-05-25 11:00:00,109.58,109.6,109.58,109.59,1322.0,77.9037,77.9179,77.9037,77.9108,1322.0
2018-05-25 11:05:00,109.58,109.58,109.56,109.56,57099.0,77.9037,77.9037,77.8895,77.8895,57099.0
2018-05-25 11:10:00,109.57,109.57,109.56,109.56,4300.0,77.8966,77.8966,77.8895,77.8895,4300.0
2018-05-25 11:15:00,109.56,109.57,109.56,109.57,2873.0,77.8895,77.8966,77.8895,77.8966,2873.0
2018-05-25 11:20:00,109.56,109.57,109.56,109.57,2998.0,77.8895,77.8966,77.8895,77.8966,2998.0
2018-05-25 11:25:00,109.56,109.59,109.56,109.59,31338.0,77.8895,77.9108,77.8895,77.9108,31338.0
2018-05-25 11:30:00,109.58,109.59,109.58,109.59,3764.0,77.9037,77.9108,77.9037,77.9108,3764.0
2018-05-25 11:35:00,109.6,109.6,109.59,109.59,2704.0,77.9179,77.9179,77.9108,77.9108,2704.0
2018-05-25 11:40:00,109.59,109.6,109.59,109.6,3184.0,77.9108,77.9179,77.9108,77.9179,3184.0
2018-05-25 11:45:00,109.6,109.62,109.59,109.62,2619.0,77.9179,77.9321,77.9108,77.9321,2619.0
2018-05-25 11:50:00,109.62,109.62,109.61,109.61,5738.0,77.9321,77.9321,77.925,77.925,5738.0
2018-05-25 11:55:00,109.61,109.64,109.61,109.63,31850.0,77.925,77.9463,77.925,77.9392,31850.0
2018-05-25 12:00:00,109.63,109.65,109.63,109.63,16049.0,77.9392,77.9534,77.9392,77.9392,16049.0
2018-05-25 12:05:00,109.64,109.64,109.59,109.59,2600.0,77.9463,77.9463,77.9108,77.9108,2600.0
2018-05-25 12:10:00,109.59,109.61,109.59,109.59,7193.0,77.9108,77.925,77.9108,77.9108,7193.0
2018-05-25 12:15:00,109.59,109.61,109.59,109.61,2500.0,77.9108,77.925,77.9108,77.925,2500.0
2018-05-25 12:20:00,109.6,109.61,109.59,109.59,2591.0,77.9179,77.925,77.9108,77.9108,2591.0
2018-05-25 12:25:00,109.6,109.61,109.59,109.6,2184.0,77.9179,77.925,77.9108,77.9179,2184.0
2018-05-25 12:30:00,109.6,109.62,109.6,109.62,3149.0,77.9179,77.9321,77.9179,77.9321,3149.0
2018-05-25 12:35:00,109.61,109.62,109.59,109.6,3666.0,77.925,77.9321,77.9108,77.9179,3666.0
2018-05-25 12:40:00,109.59,109.6,109.59,109.59,3429.0,77.9108,77.9179,77.9108,77.9108,3429.0
2018-05-25 12:45:00,109.59,109.6,109.59,109.59,1700.0,77.9108,77.9179,77.9108,77.9108,1700.0
2018-05-25 12:50:00,109.59,109.6,109.58,109.59,1700.0,77.9108,77.9179,77.9037,77.9108,1700.0
2018-05-25 12:55:00,109.59,109.59,109.58,109.58,3727.0,77.9108,77.9108,77.9037,77.9037,3727.0
2018-05-25 13:00:00,109.58,109.59,109.58,109.58,1625.0,77.9037,77.9108,77.9037,77.9037,1625.0
2018-05-25 13:05:00,109.59,109.59,109.57,109.58,8991.0,77.9108,77.9108,77.8966,77.9037,8991.0
2018-05-25 13:10:00,109.57,109.58,109.57,109.58,4045.0,77.8966,77.9037,77.8966,77.9037,4045.0
2018-05-25 13:15:00,109.57,109.58,109.57,109.57,5185.0,77.8966,77.9037,77.8966,77.8966,5185.0
2018-05-25 13:20:00,109.58,109.58,109.55,109.55,6747.0,77.9037,77.9037,77.8823,77.8823,6747.0
2018-05-25 13:25:00,109.55,109.56,109.55,109.56,4400.0,77.8823,77.8895,77.8823,77.8895,4400.0
2018-05-25 13:30:00,109.56,109.56,109.55,109.55,8171.0,77.8895,77.8895,77.8823,77.8823,8171.0
2018-05-25 13:35:00,109.55,109.56,109.53,109.54,8948.0,77.8823,77.8895,77.8681,77.8752,8948.0
2018-05-25 13:40:00,109.55,109.62,109.55,109.58,125390.0,77.8823,77.9321,77.8823,77.9037,125390.0
2018-05-25 13:45:00,109.57,109.58,109.56,109.57,2300.0,77.8966,77.9037,77.8895,77.8966,2300.0
2018-05-25 13:50:00,109.58,109.58,109.57,109.58,1282.0,77.9037,77.9037,77.8966,77.9037,1282.0
2018-05-25 13:55:00,109.58,109.58,109.57,109.58,26895.0,77.9037,77.9037,77.8966,77.9037,26895.0
2018-05-25 14:00:00,109.59,109.59,109.58,109.59,2748.0,77.9108,77.9108,77.9037,77.9108,2748.0
2018-05-25 14:05:00,109.58,109.59,109.58,109.59,3128.0,77.9037,77.9108,77.9037,77.9108,3128.0
2018-05-25 14:10:00,109.59,109.59,109.58,109.58,2019.0,77.9108,77.9108,77.9037,77.9037,2019.0
2018-05-25 14:15:00,109.59,109.59,109.58,109.58,1300.0,77.9108,77.9108,77.9037,77.9037,1300.0
2018-05-25 14:20:00,109.58,109.59,109.58,109.59,14653.0,77.9037,77.9108,77.9037,77.9108,14653.0
2018-05-25 14:25:00,109.58,109.59,109.58,109.59,4161.0,77.9037,77.9108,77.9037,77.9108,4161.0
2018-05-25 14:30:00,109.59,109.59,109.56,109.59,78567.0,77.9108,77.9108,77.8895,77.9108,78567.0
2018-05-25 14:35:00,109.59,109.59,109.58,109.59,3329.0,77.9108,77.9108,77.9037,77.9108,3329.0
2018-05-25 14:40:00,109.58,109.59,109.58,109.58,2366.0,77.9037,77.9108,77.9037,77.9037,2366.0
2018-05-25 14:45:00,109.59,109.59,109.58,109.59,13019.0,77.9108,77.9108,77.9037,77.9108,13019.0
2018-05-25 14:50:00,109.59,109.59,109.58,109.59,2400.0,77.9108,77.9108,77.9037,77.9108,2400.0
2018-05-25 14:55:00,109.58,109.59,109.58,109.59,45240.0,77.9037,77.9108,77.9037,77.9108,45240.0
2018-05-25 15:00:00,109.59,109.59,109.57,109.59,38318.0,77.9108,77.9108,77.8966,77.9108,38318.0
2018-05-25 15:05:00,109.59,109.59,109.58,109.59,17140.0,77.9108,77.9108,77.9037,77.9108,17140.0
2018-05-25 15:10:00,109.59,109.59,109.57,109.59,62650.0,77.9108,77.9108,77.8966,77.9108,62650.0
2018-05-25 15:15:00,109.59,109.6,109.57,109.59,33591.0,77.9108,77.9179,77.8966,77.9108,33591.0
2018-05-25 15:20:00,109.59,109.6,109.58,109.59,31617.0,77.9108,77.9179,77.9037,77.9108,31617.0
2018-05-25 15:25:00,109.59,109.63,109.59,109.62,37362.0,77.9108,77.9392,77.9108,77.9321,37362.0
2018-05-25 15:30:00,109.63,109.63,109.62,109.63,23797.0,77.9392,77.9392,77.9321,77.9392,23797.0
2018-05-25 15:35:00,109.63,109.66,109.62,109.66,36625.0,77.9392,77.9605,77.9321,77.9605,36625.0
2018-05-25 15:40:00,109.66,109.66,109.65,109.66,31333.0,77.9605,77.9605,77.9534,77.9605,31333.0
2018-05-25 15:45:00,109.66,109.67,109.65,109.66,33318.0,77.9605,77.9677,77.9534,77.9605,33318.0
2018-05-25 15:50:00,109.67,109.69,109.62,109.63,64634.0,77.9677,77.9819,77.9321,77.9392,64634.0
2018-05-25 15:55:00,109.62,109.63,109.57,109.62,87460.0,77.9321,77.9392,77.8966,77.9321,87460.0
2018-05-29 09:30:00,109.51,109.56,109.25,109.47,18762.0,77.8539,77.8895,77.6691,77.8255,18762.0
2018-05-29 09:35:00,109.44,109.48,109.43,109.47,10395.0,77.8041,77.8326,77.797,77.8255,10395.0
2018-05-29 09:40:00,109.46,109.48,109.45,109.48,17720.0,77.8184,77.8326,77.8113,77.8326,17720.0
2018-05-29 09:45:00,109.48,109.48,109.46,109.47,71053.0,77.8326,77.8326,77.8184,77.8255,71053.0
2018-05-29 09:50:00,109.47,109.47,109.46,109.47,9731.0,77.8255,77.8255,77.8184,77.8255,9731.0
2018-05-29 09:55:00,109.48,109.49,109.47,109.48,20755.0,77.8326,77.8397,77.8255,77.8326,20755.0
2018-05-29 10:00:00,109.48,109.49,109.43,109.44,43944.0,77.8326,77.8397,77.797,77.8041,43944.0
2018-05-29 10:05:00,109.44,109.44,109.43,109.43,25096.0,77.8041,77.8041,77.797,77.797,25096.0
2018-05-29 10:10:00,109.44,109.47,109.43,109.45,24897.0,77.8041,77.8255,77.797,77.8113,24897.0
2018-05-29 10:15:00,109.44,109.47,109.44,109.46,22591.0,77.8041,77.8255,77.8041,77.8184,22591.0
2018-05-29 10:20:00,109.46,109.47,109.43,109.44,19989.0,77.8184,77.8255,77.797,77.8041,19989.0
2018-05-29 10:25:00,109.43,109.46,109.43,109.46,17479.0,77.797,77.8184,77.797,77.8184,17479.0
2018-05-29 10:30:00,109.47,109.47,109.42,109.44,21398.0,77.8255,77.8255,77.7899,77.8041,21398.0
2018-05-29 10:35:00,109.43,109.44,109.42,109.42,15945.0,77.797,77.8041,77.7899,77.7899,15945.0
2018-05-29 10:40:00,109.42,109.45,109.41,109.45,16136.0,77.7899,77.8113,77.7828,77.8113,16136.0
2018-05-29 10:45:00,109.44,109.49,109.44,109.48,23542.0,77.8041,77.8397,77.8041,77.8326,23542.0
2018-05-29 10:50:00,109.49,109.5,109.44,109.45,26637.0,77.8397,77.8468,77.8041,77.8113,26637.0
2018-05-29 10:55:00,109.45,109.46,109.41,109.43,46764.0,77.8113,77.8184,77.7828,77.797,46764.0
2018-05-29 11:00:00,109.42,109.42,109.33,109.35,218157.0,77.7899,77.7899,77.7259,77.7402,218157.0
2018-05-29 11:05:00,109.34,109.39,109.34,109.39,57213.0,77.733,77.7686,77.733,77.7686,57213.0
2018-05-29 11:10:00,109.39,109.42,109.38,109.42,15332.0,77.7686,77.7899,77.7615,77.7899,15332.0
2018-05-29 11:15:00,109.42,109.42,109.41,109.42,9483.0,77.7899,77.7899,77.7828,77.7899,9483.0
2018-05-29 11:20:00,109.42,109.42,109.41,109.41,19398.0,77.7899,77.7899,77.7828,77.7828,19398.0
2018-05-29 11:25:00,109.41,109.42,109.39,109.39,22320.0,77.7828,77.7899,77.7686,77.7686,22320.0
2018-05-29 11:30:00,109.39,109.41,109.37,109.37,14984.0,77.7686,77.7828,77.7544,77.7544,14984.0
2018-05-29 11:35:00,109.37,109.39,109.35,109.37,111137.0,77.7544,77.7686,77.7402,77.7544,111137.0
2018-05-29 11:40:00,109.37,109.37,109.34,109.35,31400.0,77.7544,77.7544,77.733,77.7402,31400.0
2018-05-29 11:45:00,109.34,109.35,109.33,109.34,24319.0,77.733,77.7402,77.7259,77.733,24319.0
2018-05-29 11:50:00,109.34,109.36,109.34,109.34,16094.0,77.733,77.7473,77.733,77.733,16094.0
2018-05-29 11:55:00,109.34,109.36,109.34,109.34,13067.0,77.733,77.7473,77.733,77.733,13067.0
2018-05-29 12:00:00,109.34,109.35,109.31,109.32,30986.0,77.733,77.7402,77.7117,77.7188,30986.0
2018-05-29 12:05:00,109.32,109.32,109.28,109.29,23544.0,77.7188,77.7188,77.6904,77.6975,23544.0
2018-05-29 12:10:00,109.29,109.31,109.29,109.31,26537.0,77.6975,77.7117,77.6975,77.7117,26537.0
2018-05-29 12:15:00,109.31,109.32,109.25,109.26,90844.0,77.7117,77.7188,77.6691,77.6762,90844.0
2018-05-29 12:20:00,109.26,109.26,109.24,109.25,55364.0,77.6762,77.6762,77.662,77.6691,55364.0
2018-05-29 12:25:00,109.25,109.28,109.24,109.26,33089.0,77.6691,77.6904,77.662,77.6762,33089.0
2018-05-29 12:30:00,109.25,109.27,109.24,109.25,21150.0,77.6691,77.6833,77.662,77.6691,21150.0
2018-05-29 12:35:00,109.24,109.28,109.24,109.25,13945.0,77.662,77.6904,77.662,77.6691,13945.0
2018-05-29 12:40:00,109.25,109.25,109.19,109.2,149931.0,77.6691,77.6691,77.6264,77.6335,149931.0
2018-05-29 12:45:00,109.2,109.22,109.19,109.2,47472.0,77.6335,77.6477,77.6264,77.6335,47472.0
2018-05-29 12:50:00,109.2,109.22,109.19,109.22,21928.0,77.6335,77.6477,77.6264,77.6477,21928.0
2018-05-29 12:55:00,109.22,109.23,109.2,109.21,21391.0,77.6477,77.6548,77.6335,77.6406,21391.0
2018-05-29 13:00:00,109.2,109.22,109.14,109.22,369794.0,77.6335,77.6477,77.5909,77.6477,369794.0
2018-05-29 13:05:00,109.22,109.22,109.2,109.21,17708.0,77.6477,77.6477,77.6335,77.6406,17708.0
2018-05-29 13:10:00,109.2,109.22,109.19,109.2,16725.0,77.6335,77.6477,77.6264,77.6335,16725.0
2018-05-29 13:15:00,109.2,109.21,109.19,109.2,15463.0,77.6335,77.6406,77.6264,77.6335,15463.0
2018-05-29 13:20:00,109.2,109.21,109.17,109.18,19385.0,77.6335,77.6406,77.6122,77.6193,19385.0
2018-05-29 13:25:00,109.18,109.18,109.16,109.18,28125.0,77.6193,77.6193,77.6051,77.6193,28125.0
2018-05-29 13:30:00,109.18,109.23,109.17,109.23,7189.0,77.6193,77.6548,77.6122,77.6548,7189.0
2018-05-29 13:35:00,109.23,109.27,109.23,109.24,20373.0,77.6548,77.6833,77.6548,77.662,20373.0
2018-05-29 13:40:00,109.23,109.24,109.2,109.2,16485.0,77.6548,77.662,77.6335,77.6335,16485.0
2018-05-29 13:45:00,109.21,109.23,109.2,109.22,20964.0,77.6406,77.6548,77.6335,77.6477,20964.0
2018-05-29 13:50:00,109.23,109.26,109.22,109.25,6381.0,77.6548,77.6762,77.6477,77.6691,6381.0
2018-05-29 13:55:00,109.26,109.28,109.25,109.25,10911.0,77.6762,77.6904,77.6691,77.6691,10911.0
2018-05-29 14:00:00,109.25,109.25,109.18,109.19,28265.0,77.6691,77.6691,77.6193,77.6264,28265.0
2018-05-29 14:05:00,109.19,109.23,109.18,109.22,121017.0,77.6264,77.6548,77.6193,77.6477,121017.0
2018-05-29 14:10:00,109.22,109.22,109.21,109.22,6448.0,77.6477,77.6477,77.6406,77.6477,6448.0
2018-05-29 14:15:00,109.22,109.22,109.18,109.22,33043.0,77.6477,77.6477,77.6193,77.6477,33043.0
2018-05-29 14:20:00,109.22,109.24,109.21,109.23,9979.0,77.6477,77.662,77.6406,77.6548,9979.0
2018-05-29 14:25:00,109.22,109.23,109.2,109.22,21281.0,77.6477,77.6548,77.6335,77.6477,21281.0
2018-05-29 14:30:00,109.21,109.25,109.21,109.24,15542.0,77.6406,77.6691,77.6406,77.662,15542.0
2018-05-29 14:35:00,109.24,109.28,109.23,109.27,16106.0,77.662,77.6904,77.6548,77.6833,16106.0
2018-05-29 14:40:00,109.28,109.28,109.22,109.22,15923.0,77.6904,77.6904,77.6477,77.6477,15923.0
2018-05-29 14:45:00,109.22,109.24,109.21,109.22,12819.0,77.6477,77.662,77.6406,77.6477,12819.0
2018-05-29 14:50:00,109.21,109.27,109.18,109.2,28744.0,77.6406,77.6833,77.6193,77.6335,28744.0
2018-05-29 14:55:00,109.21,109.26,109.19,109.26,18673.0,77.6406,77.6762,77.6264,77.6762,18673.0
2018-05-29 15:00:00,109.25,109.28,109.23,109.24,60472.0,77.6691,77.6904,77.6548,77.662,60472.0
2018-05-29 15:05:00,109.24,109.25,109.21,109.23,19814.0,77.662,77.6691,77.6406,77.6548,19814.0
2018-05-29 15:10:00,109.23,109.28,109.22,109.26,18894.0,77.6548,77.6904,77.6477,77.6762,18894.0
2018-05-29 15:15:00,109.26,109.28,109.25,109.26,20518.0,77.6762,77.6904,77.6691,77.6762,20518.0
2018-05-29 15:20:00,109.26,109.3,109.25,109.27,44895.0,77.6762,77.7046,77.6691,77.6833,44895.0
2018-05-29 15:25:00,109.27,109.32,109.27,109.31,38788.0,77.6833,77.7188,77.6833,77.7117,38788.0
2018-05-29 15:30:00,109.3,109.34,109.29,109.34,47418.0,77.7046,77.733,77.6975,77.733,47418.0
2018-05-29 15:35:00,109.34,109.35,109.32,109.34,35463.0,77.733,77.7402,77.7188,77.733,35463.0
2018-05-29 15:40:00,109.34,109.35,109.31,109.34,25972.0,77.733,77.7402,77.7117,77.733,25972.0
2018-05-29 15:45:00,109.33,109.35,109.32,109.35,33878.0,77.7259,77.7402,77.7188,77.7402,33878.0
2018-05-29 15:50:00,109.36,109.39,109.35,109.39,81707.0,77.7473,77.7686,77.7402,77.7686,81707.0
2018-05-29 15:55:00,109.38,109.39,109.3,109.31,97804.0,77.7615,77.7686,77.7046,77.7117,97804.0
2018-05-30 09:30:00,109.28,109.35,109.25,109.34,14855.0,77.6904,77.7402,77.6691,77.733,14855.0
2018-05-30 09:35:00,109.33,109.37,109.31,109.37,25798.0,77.7259,77.7544,77.7117,77.7544,25798.0
2018-05-30 09:40:00,109.36,109.36,109.33,109.36,71213.0,77.7473,77.7473,77.7259,77.7473,71213.0
2018-05-30 09:45:00,109.36,109.36,109.34,109.35,87160.0,77.7473,77.7473,77.733,77.7402,87160.0
2018-05-30 09:50:00,109.35,109.36,109.29,109.29,47492.0,77.7402,77.7473,77.6975,77.6975,47492.0
2018-05-30 09:55:00,109.28,109.31,109.27,109.31,24249.0,77.6904,77.7117,77.6833,77.7117,24249.0
2018-05-30 10:00:00,109.31,109.32,109.29,109.29,38803.0,77.7117,77.7188,77.6975,77.6975,38803.0
2018-05-30 10:05:00,109.28,109.28,109.25,109.26,9287.0,77.6904,77.6904,77.6691,77.6762,9287.0
2018-05-30 10:10:00,109.26,109.29,109.25,109.27,52095.0,77.6762,77.6975,77.6691,77.6833,52095.0
2018-05-30 10:15:00,109.28,109.29,109.18,109.27,153252.0,77.6904,77.6975,77.6193,77.6833,153252.0
2018-05-30 10:20:00,109.28,109.28,109.26,109.28,12848.0,77.6904,77.6904,77.6762,77.6904,12848.0
2018-05-30 10:25:00,109.28,109.28,109.25,109.28,24721.0,77.6904,77.6904,77.6691,77.6904,24721.0
2018-05-30 10:30:00,109.28,109.29,109.27,109.28,10175.0,77.6904,77.6975,77.6833,77.6904,10175.0
2018-05-30 10:35:00,109.29,109.29,109.28,109.29,18982.0,77.6975,77.6975,77.6904,77.6975,18982.0
2018-05-30 10:40:00,109.29,109.31,109.28,109.3,129357.0,77.6975,77.7117,77.6904,77.7046,129357.0
2018-05-30 10:45:00,109.3,109.3,109.29,109.3,6109.0,77.7046,77.7046,77.6975,77.7046,6109.0
2018-05-30 10:50:00,109.3,109.3,109.28,109.29,13685.0,77.7046,77.7046,77.6904,77.6975,13685.0
2018-05-30 10:55:00,109.29,109.3,109.28,109.3,9150.0,77.6975,77.7046,77.6904,77.7046,9150.0
2018-05-30 11:00:00,109.29,109.31,109.29,109.31,14508.0,77.6975,77.7117,77.6975,77.7117,14508.0
2018-05-30 11:05:00,109.31,109.31,109.3,109.31,19379.0,77.7117,77.7117,77.7046,77.7117,19379.0
2018-05-30 11:10:00,109.31,109.33,109.31,109.32,17270.0,77.7117,77.7259,77.7117,77.7188,17270.0
2018-05-30 11:15:00,109.32,109.33,109.3,109.32,14278.0,77.7188,77.7259,77.7046,77.7188,14278.0
2018-05-30 11:20:00,109.32,109.34,109.31,109.33,18988.0,77.7188,77.733,77.7117,77.7259,18988.0
2018-05-30 11:25:00,109.33,109.33,109.32,109.33,27089.0,77.7259,77.7259,77.7188,77.7259,27089.0
2018-05-30 11:30:00,109.33,109.33,109.3,109.31,15972.0,77.7259,77.7259,77.7046,77.7117,15972.0
2018-05-30 11:35:00,109.32,109.33,109.31,109.32,11007.0,77.7188,77.7259,77.7117,77.7188,11007.0
2018-05-30 11:40:00,109.33,109.33,109.3,109.32,38112.0,77.7259,77.7259,77.7046,77.7188,38112.0
2018-05-30 11:45:00,109.32,109.33,109.31,109.33,14143.0,77.7188,77.7259,77.7117,77.7259,14143.0
2018-05-30 11:50:00,109.33,109.33,109.29,109.3,16764.0,77.7259,77.7259,77.6975,77.7046,16764.0
2018-05-30 11:55:00,109.3,109.31,109.29,109.29,9850.0,77.7046,77.7117,77.6975,77.6975,9850.0
2018-05-30 12:00:00,109.3,109.32,109.28,109.28,6712.0,77.7046,77.7188,77.6904,77.6904,6712.0
2018-05-30 12:05:00,109.29,109.32,109.28,109.32,4709.0,77.6975,77.7188,77.6904,77.7188,4709.0
2018-05-30 12:10:00,109.32,109.33,109.29,109.32,9128.0,77.7188,77.7259,77.6975,77.7188,9128.0
2018-05-30 12:15:00,109.32,109.33,109.31,109.33,15729.0,77.7188,77.7259,77.7117,77.7259,15729.0
2018-05-30 12:20:00,109.33,109.33,109.31,109.32,9386.0,77.7259,77.7259,77.7117,77.7188,9386.0
2018-05-30 12:25:00,109.32,109.32,109.29,109.3,8437.0,77.7188,77.7188,77.6975,77.7046,8437.0
2018-05-30 12:30:00,109.3,109.31,109.29,109.3,8270.0,77.7046,77.7117,77.6975,77.7046,8270.0
2018-05-30 12:35:00,109.3,109.31,109.27,109.27,7897.0,77.7046,77.7117,77.6833,77.6833,7897.0
2018-05-30 12:40:00,109.27,109.29,109.25,109.29,6823.0,77.6833,77.6975,77.6691,77.6975,6823.0
2018-05-30 12:45:00,109.29,109.29,109.27,109.28,8832.0,77.6975,77.6975,77.6833,77.6904,8832.0
2018-05-30 12:50:00,109.28,109.3,109.27,109.29,3662.0,77.6904,77.7046,77.6833,77.6975,3662.0
2018-05-30 12:55:00,109.3,109.3,109.29,109.3,5850.0,77.7046,77.7046,77.6975,77.7046,5850.0
2018-05-30 13:00:00,109.3,109.31,109.29,109.31,6147.0,77.7046,77.7117,77.6975,77.7117,6147.0
2018-05-30 13:05:00,109.31,109.31,109.3,109.31,5361.0,77.7117,77.7117,77.7046,77.7117,5361.0
2018-05-30 13:10:00,109.31,109.32,109.3,109.32,8572.0,77.7117,77.7188,77.7046,77.7188,8572.0
2018-05-30 13:15:00,109.32,109.33,109.32,109.33,3589.0,77.7188,77.7259,77.7188,77.7259,3589.0
2018-05-30 13:20:00,109.33,109.34,109.32,109.34,8104.0,77.7259,77.733,77.7188,77.733,8104.0
2018-05-30 13:25:00,109.34,109.34,109.33,109.34,3984.0,77.733,77.733,77.7259,77.733,3984.0
2018-05-30 13:30:00,109.33,109.34,109.29,109.3,7568.0,77.7259,77.733,77.6975,77.7046,7568.0
2018-05-30 13:35:00,109.3,109.3,109.28,109.29,2234.0,77.7046,77.7046,77.6904,77.6975,2234.0
2018-05-30 13:40:00,109.3,109.34,109.3,109.32,104594.0,77.7046,77.733,77.7046,77.7188,104594.0
2018-05-30 13:45:00,109.33,109.34,109.32,109.34,28380.0,77.7259,77.733,77.7188,77.733,28380.0
2018-05-30 13:50:00,109.34,109.34,109.33,109.34,16605.0,77.733,77.733,77.7259,77.733,16605.0
2018-05-30 13:55:00,109.34,109.34,109.32,109.32,87201.0,77.733,77.733,77.7188,77.7188,87201.0
2018-05-30 14:00:00,109.31,109.32,109.3,109.31,8362.0,77.7117,77.7188,77.7046,77.7117,8362.0
2018-05-30 14:05:00,109.31,109.32,109.29,109.29,11723.0,77.7117,77.7188,77.6975,77.6975,11723.0
2018-05-30 14:10:00,109.29,109.29,109.28,109.28,6263.0,77.6975,77.6975,77.6904,77.6904,6263.0
2018-05-30 14:15:00,109.28,109.29,109.24,109.25,33728.0,77.6904,77.6975,77.662,77.6691,33728.0
2018-05-30 14:20:00,109.25,109.25,109.21,109.22,11511.0,77.6691,77.6691,77.6406,77.6477,11511.0
2018-05-30 14:25:00,109.21,109.23,109.21,109.22,10665.0,77.6406,77.6548,77.6406,77.6477,10665.0
2018-05-30 14:30:00,109.23,109.24,109.22,109.24,9556.0,77.6548,77.662,77.6477,77.662,9556.0
2018-05-30 14:35:00,109.25,109.26,109.24,109.26,10430.0,77.6691,77.6762,77.662,77.6762,10430.0
2018-05-30 14:40:00,109.26,109.26,109.23,109.23,7453.0,77.6762,77.6762,77.6548,77.6548,7453.0
2018-05-30 14:45:00,109.23,109.26,109.22,109.22,13213.0,77.6548,77.6762,77.6477,77.6477,13213.0
2018-05-30 14:50:00,109.23,109.27,109.23,109.27,5555.0,77.6548,77.6833,77.6548,77.6833,5555.0
2018-05-30 14:55:00,109.26,109.28,109.25,109.28,5570.0,77.6762,77.6904,77.6691,77.6904,5570.0
2018-05-30 15:00:00,109.28,109.29,109.28,109.29,7799.0,77.6904,77.6975,77.6904,77.6975,7799.0
2018-05-30 15:05:00,109.29,109.29,109.25,109.26,15538.0,77.6975,77.6975,77.6691,77.6762,15538.0
2018-05-30 15:10:00,109.26,109.26,109.22,109.25,20264.0,77.6762,77.6762,77.6477,77.6691,20264.0
2018-05-30 15:15:00,109.25,109.27,109.24,109.26,7689.0,77.6691,77.6833,77.662,77.6762,7689.0
2018-05-30 15:20:00,109.26,109.28,109.25,109.26,15465.0,77.6762,77.6904,77.6691,77.6762,15465.0
2018-05-30 15:25:00,109.25,109.27,109.24,109.26,7131.0,77.6691,77.6833,77.662,77.6762,7131.0
2018-05-30 15:30:00,109.26,109.29,109.25,109.28,9062.0,77.6762,77.6975,77.6691,77.6904,9062.0
2018-05-30 15:35:00,109.29,109.29,109.28,109.29,8538.0,77.6975,77.6975,77.6904,77.6975,8538.0
2018-05-30 15:40:00,109.29,109.29,109.28,109.29,11864.0,77.6975,77.6975,77.6904,77.6975,11864.0
2018-05-30 15:45:00,109.29,109.29,109.28,109.29,13489.0,77.6975,77.6975,77.6904,77.6975,13489.0
2018-05-30 15:50:00,109.29,109.31,109.27,109.3,220042.0,77.6975,77.7117,77.6833,77.7046,220042.0
2018-05-30 15:55:00,109.31,109.32,109.28,109.29,97790.0,77.7117,77.7188,77.6904,77.6975,97790.0
2018-05-31 09:30:00,109.1,109.14,109.03,109.04,177846.0,77.5624,77.5909,77.5127,77.5198,177846.0
2018-05-31 09:35:00,109.04,109.05,108.96,108.97,109379.0,77.5198,77.5269,77.4629,77.47,109379.0
2018-05-31 09:40:00,108.97,108.97,108.88,108.88,66931.0,77.47,77.47,77.406,77.406,66931.0
2018-05-31 09:45:00,108.88,108.89,108.76,108.86,141597.0,77.406,77.4131,77.3207,77.3918,141597.0
2018-05-31 09:50:00,108.86,108.87,108.74,108.74,159205.0,77.3918,77.3989,77.3065,77.3065,159205.0
2018-05-31 09:55:00,108.76,108.9,108.76,108.9,140208.0,77.3207,77.4202,77.3207,77.4202,140208.0
2018-05-31 10:00:00,108.91,108.96,108.91,108.95,47203.0,77.4273,77.4629,77.4273,77.4558,47203.0
2018-05-31 10:05:00,108.94,108.96,108.8,108.81,94279.0,77.4487,77.4629,77.3491,77.3563,94279.0
2018-05-31 10:10:00,108.8,108.82,108.79,108.82,7075.0,77.3491,77.3634,77.342,77.3634,7075.0
2018-05-31 10:15:00,108.83,108.83,108.79,108.8,7289.0,77.3705,77.3705,77.342,77.3491,7289.0
2018-05-31 10:20:00,108.8,108.8,108.78,108.8,9929.0,77.3491,77.3491,77.3349,77.3491,9929.0
2018-05-31 10:25:00,108.8,108.8,108.78,108.78,9510.0,77.3491,77.3491,77.3349,77.3349,9510.0
2018-05-31 10:30:00,108.79,108.83,108.79,108.81,8064.0,77.342,77.3705,77.342,77.3563,8064.0
2018-05-31 10:35:00,108.8,108.8,108.77,108.78,8473.0,77.3491,77.3491,77.3278,77.3349,8473.0
2018-05-31 10:40:00,108.78,108.78,108.76,108.77,7144.0,77.3349,77.3349,77.3207,77.3278,7144.0
2018-05-31 10:45:00,108.77,108.77,108.74,108.75,133896.0,77.3278,77.3278,77.3065,77.3136,133896.0
2018-05-31 10:50:00,108.74,108.75,108.72,108.73,69486.0,77.3065,77.3136,77.2923,77.2994,69486.0
2018-05-31 10:55:00,108.73,108.73,108.67,108.68,5247.0,77.2994,77.2994,77.2567,77.2638,5247.0
2018-05-31 11:00:00,108.66,108.66,108.59,108.59,106529.0,77.2496,77.2496,77.1999,77.1999,106529.0
2018-05-31 11:05:00,108.59,108.61,108.58,108.58,35950.0,77.1999,77.2141,77.1927,77.1927,35950.0
2018-05-31 11:10:00,108.59,108.59,108.57,108.58,10814.0,77.1999,77.1999,77.1856,77.1927,10814.0
2018-05-31 11:15:00,108.58,108.58,108.57,108.58,8689.0,77.1927,77.1927,77.1856,77.1927,8689.0
2018-05-31 11:20:00,108.58,108.58,108.57,108.58,5409.0,77.1927,77.1927,77.1856,77.1927,5409.0
2018-05-31 11:25:00,108.58,108.58,108.53,108.54,46982.0,77.1927,77.1927,77.1572,77.1643,46982.0
2018-05-31 11:30:00,108.54,108.56,108.54,108.54,19230.0,77.1643,77.1785,77.1643,77.1643,19230.0
2018-05-31 11:35:00,108.54,108.56,108.52,108.56,7654.0,77.1643,77.1785,77.1501,77.1785,7654.0
2018-05-31 11:40:00,108.55,108.69,108.55,108.66,195940.0,77.1714,77.2709,77.1714,77.2496,195940.0
2018-05-31 11:45:00,108.66,108.66,108.62,108.64,30019.0,77.2496,77.2496,77.2212,77.2354,30019.0
2018-05-31 11:50:00,108.63,108.64,108.61,108.62,21935.0,77.2283,77.2354,77.2141,77.2212,21935.0
2018-05-31 11:55:00,108.62,108.62,108.61,108.62,4500.0,77.2212,77.2212,77.2141,77.2212,4500.0
2018-05-31 12:00:00,108.62,108.62,108.61,108.61,2601.0,77.2212,77.2212,77.2141,77.2141,2601.0
2018-05-31 12:05:00,108.62,108.62,108.61,108.62,2754.0,77.2212,77.2212,77.2141,77.2212,2754.0
2018-05-31 12:10:00,108.61,108.61,108.58,108.58,29330.0,77.2141,77.2141,77.1927,77.1927,29330.0
2018-05-31 12:15:00,108.58,108.58,108.56,108.57,11234.0,77.1927,77.1927,77.1785,77.1856,11234.0
2018-05-31 12:20:00,108.57,108.57,108.56,108.57,2900.0,77.1856,77.1856,77.1785,77.1856,2900.0
2018-05-31 12:25:00,108.57,108.6,108.56,108.59,11296.0,77.1856,77.207,77.1785,77.1999,11296.0
2018-05-31 12:30:00,108.59,108.6,108.58,108.59,14576.0,77.1999,77.207,77.1927,77.1999,14576.0
2018-05-31 12:35:00,108.58,108.59,108.57,108.58,7279.0,77.1927,77.1999,77.1856,77.1927,7279.0
2018-05-31 12:40:00,108.58,108.61,108.57,108.61,4395.0,77.1927,77.2141,77.1856,77.2141,4395.0
2018-05-31 12:45:00,108.61,108.61,108.6,108.61,2777.0,77.2141,77.2141,77.207,77.2141,2777.0
2018-05-31 12:50:00,108.61,108.62,108.6,108.61,4005.0,77.2141,77.2212,77.207,77.2141,4005.0
2018-05-31 12:55:00,108.62,108.62,108.6,108.61,24177.0,77.2212,77.2212,77.207,77.2141,24177.0
2018-05-31 13:00:00,108.61,108.61,108.59,108.59,1311.0,77.2141,77.2141,77.1999,77.1999,1311.0
2018-05-31 13:05:00,108.59,108.6,108.59,108.59,3526.0,77.1999,77.207,77.1999,77.1999,3526.0
2018-05-31 13:10:00,108.6,108.6,108.57,108.58,13312.0,77.207,77.207,77.1856,77.1927,13312.0
2018-05-31 13:15:00,108.58,108.61,108.57,108.61,7313.0,77.1927,77.2141,77.1856,77.2141,7313.0
2018-05-31 13:20:00,108.61,108.62,108.54,108.55,72825.0,77.2141,77.2212,77.1643,77.1714,72825.0
2018-05-31 13:25:00,108.54,108.55,108.54,108.55,1893.0,77.1643,77.1714,77.1643,77.1714,1893.0
2018-05-31 13:30:00,108.55,108.55,108.54,108.55,6172.0,77.1714,77.1714,77.1643,77.1714,6172.0
2018-05-31 13:35:00,108.55,108.57,108.54,108.57,20014.0,77.1714,77.1856,77.1643,77.1856,20014.0
2018-05-31 13:40:00,108.57,108.62,108.56,108.62,277429.0,77.1856,77.2212,77.1785,77.2212,277429.0
2018-05-31 13:45:00,108.62,108.68,108.62,108.64,100339.0,77.2212,77.2638,77.2212,77.2354,100339.0
2018-05-31 13:50:00,108.63,108.64,108.61,108.61,108286.0,77.2283,77.2354,77.2141,77.2141,108286.0
2018-05-31 13:55:00,108.61,108.65,108.6,108.64,18441.0,77.2141,77.2425,77.207,77.2354,18441.0
2018-05-31 14:00:00,108.64,108.69,108.64,108.69,16952.0,77.2354,77.2709,77.2354,77.2709,16952.0
2018-05-31 14:05:00,108.69,108.74,108.67,108.67,23345.0,77.2709,77.3065,77.2567,77.2567,23345.0
2018-05-31 14:10:00,108.67,108.69,108.67,108.69,4783.0,77.2567,77.2709,77.2567,77.2709,4783.0
2018-05-31 14:15:00,108.69,108.71,108.68,108.7,14297.0,77.2709,77.2852,77.2638,77.2781,14297.0
2018-05-31 14:20:00,108.69,108.75,108.69,108.75,10711.0,77.2709,77.3136,77.2709,77.3136,10711.0
2018-05-31 14:25:00,108.75,108.75,108.7,108.7,32820.0,77.3136,77.3136,77.2781,77.2781,32820.0
2018-05-31 14:30:00,108.7,108.72,108.69,108.7,33484.0,77.2781,77.2923,77.2709,77.2781,33484.0
2018-05-31 14:35:00,108.69,108.75,108.68,108.72,23157.0,77.2709,77.3136,77.2638,77.2923,23157.0
2018-05-31 14:40:00,108.72,108.73,108.7,108.72,24604.0,77.2923,77.2994,77.2781,77.2923,24604.0
2018-05-31 14:45:00,108.72,108.76,108.71,108.76,42830.0,77.2923,77.3207,77.2852,77.3207,42830.0
2018-05-31 14:50:00,108.76,108.78,108.74,108.78,12608.0,77.3207,77.3349,77.3065,77.3349,12608.0
2018-05-31 14:55:00,108.77,108.8,108.75,108.76,17588.0,77.3278,77.3491,77.3136,77.3207,17588.0
2018-05-31 15:00:00,108.76,108.76,108.74,108.75,33475.0,77.3207,77.3207,77.3065,77.3136,33475.0
2018-05-31 15:05:00,108.76,108.79,108.74,108.76,38303.0,77.3207,77.342,77.3065,77.3207,38303.0
2018-05-31 15:10:00,108.75,108.77,108.73,108.77,15047.0,77.3136,77.3278,77.2994,77.3278,15047.0
2018-05-31 15:15:00,108.77,108.79,108.76,108.78,14759.0,77.3278,77.342,77.3207,77.3349,14759.0
2018-05-31 15:20:00,108.77,108.79,108.77,108.77,8340.0,77.3278,77.342,77.3278,77.3278,8340.0
2018-05-31 15:25:00,108.77,108.8,108.77,108.79,7056.0,77.3278,77.3491,77.3278,77.342,7056.0
2018-05-31 15:30:00,108.79,108.8,108.78,108.79,14502.0,77.342,77.3491,77.3349,77.342,14502.0
2018-05-31 15:35:00,108.79,108.8,108.78,108.79,9880.0,77.342,77.3491,77.3349,77.342,9880.0
2018-05-31 15:40:00,108.79,108.8,108.78,108.79,5020.0,77.342,77.3491,77.3349,77.342,5020.0
2018-05-31 15:45:00,108.78,108.78,108.72,108.76,35225.0,77.3349,77.3349,77.2923,77.3207,35225.0
2018-05-31 15:50:00,108.76,108.79,108.75,108.78,68193.0,77.3207,77.342,77.3136,77.3349,68193.0
2018-05-31 15:55:00,108.79,108.85,108.78,108.79,136976.0,77.342,77.3847,77.3349,77.342,136976.0
2018-06-01 09:30:00,107.74,108.04,107.58,107.64,35943.0,76.9161,77.1303,76.8019,76.8447,35943.0
2018-06-01 09:35:00,107.65,107.78,107.65,107.74,138261.0,76.8519,76.9447,76.8519,76.9161,138261.0
2018-06-01 09:40:00,107.74,107.79,107.73,107.73,333036.0,76.9161,76.9518,76.909,76.909,333036.0
2018-06-01 09:45:00,107.74,107.77,107.73,107.76,271279.0,76.9161,76.9375,76.909,76.9304,271279.0
2018-06-01 09:50:00,107.78,107.78,107.76,107.77,2700.0,76.9447,76.9447,76.9304,76.9375,2700.0
2018-06-01 09:55:00,107.76,107.79,107.76,107.77,277615.0,76.9304,76.9518,76.9304,76.9375,277615.0
2018-06-01 10:00:00,107.78,107.9,107.77,107.9,63166.0,76.9447,77.0304,76.9375,77.0304,63166.0
2018-06-01 10:05:00,107.9,107.94,107.87,107.91,57251.0,77.0304,77.0589,77.0089,77.0375,57251.0
2018-06-01 10:10:00,107.92,107.97,107.91,107.93,147414.0,77.0446,77.0803,77.0375,77.0518,147414.0
2018-06-01 10:15:00,107.93,107.96,107.85,107.94,38005.0,77.0518,77.0732,76.9947,77.0589,38005.0
2018-06-01 10:20:00,107.94,107.94,107.89,107.93,13608.0,77.0589,77.0589,77.0232,77.0518,13608.0
2018-06-01 10:25:00,107.93,107.93,107.89,107.9,7007.0,77.0518,77.0518,77.0232,77.0304,7007.0
2018-06-01 10:30:00,107.9,107.9,107.8,107.81,23627.0,77.0304,77.0304,76.959,76.9661,23627.0
2018-06-01 10:35:00,107.8,107.81,107.77,107.79,6685.0,76.959,76.9661,76.9375,76.9518,6685.0
2018-06-01 10:40:00,107.78,107.79,107.75,107.76,5831.0,76.9447,76.9518,76.9233,76.9304,5831.0
2018-06-01 10:45:00,107.77,107.8,107.76,107.79,3909.0,76.9375,76.959,76.9304,76.9518,3909.0
2018-06-01 10:50:00,107.8,107.8,107.79,107.8,2003.0,76.959,76.959,76.9518,76.959,2003.0
2018-06-01 10:55:00,107.79,107.82,107.78,107.81,25121.0,76.9518,76.9732,76.9447,76.9661,25121.0
2018-06-01 11:00:00,107.81,107.81,107.79,107.79,27793.0,76.9661,76.9661,76.9518,76.9518,27793.0
2018-06-01 11:05:00,107.8,107.81,107.78,107.79,26445.0,76.959,76.9661,76.9447,76.9518,26445.0
2018-06-01 11:10:00,107.79,107.81,107.78,107.81,19513.0,76.9518,76.9661,76.9447,76.9661,19513.0
2018-06-01 11:15:00,107.82,107.9,107.81,107.88,264995.0,76.9732,77.0304,76.9661,77.0161,264995.0
2018-06-01 11:20:00,107.88,107.9,107.88,107.89,33110.0,77.0161,77.0304,77.0161,77.0232,33110.0
2018-06-01 11:25:00,107.88,107.91,107.88,107.89,20405.0,77.0161,77.0375,77.0161,77.0232,20405.0
2018-06-01 11:30:00,107.89,107.9,107.88,107.9,16826.0,77.0232,77.0304,77.0161,77.0304,16826.0
2018-06-01 11:35:00,107.9,107.9,107.89,107.9,5922.0,77.0304,77.0304,77.0232,77.0304,5922.0
2018-06-01 11:40:00,107.9,107.9,107.88,107.9,45723.0,77.0304,77.0304,77.0161,77.0304,45723.0
2018-06-01 11:45:00,107.9,107.9,107.83,107.88,206964.0,77.0304,77.0304,76.9804,77.0161,206964.0
2018-06-01 11:50:00,107.88,107.9,107.87,107.88,26113.0,77.0161,77.0304,77.0089,77.0161,26113.0
2018-06-01 11:55:00,107.87,107.88,107.86,107.88,3472.0,77.0089,77.0161,77.0018,77.0161,3472.0
2018-06-01 12:00:00,107.87,107.88,107.86,107.88,4414.0,77.0089,77.0161,77.0018,77.0161,4414.0
2018-06-01 12:05:00,107.87,107.9,107.87,107.9,7640.0,77.0089,77.0304,77.0089,77.0304,7640.0
2018-06-01 12:10:00,107.9,107.9,107.89,107.9,17063.0,77.0304,77.0304,77.0232,77.0304,17063.0
2018-06-01 12:15:00,107.89,107.9,107.89,107.89,2650.0,77.0232,77.0304,77.0232,77.0232,2650.0
2018-06-01 12:20:00,107.89,107.9,107.89,107.9,1000.0,77.0232,77.0304,77.0232,77.0304,1000.0
2018-06-01 12:25:00,107.9,107.9,107.89,107.89,4557.0,77.0304,77.0304,77.0232,77.0232,4557.0
2018-06-01 12:30:00,107.9,107.94,107.89,107.93,13755.0,77.0304,77.0589,77.0232,77.0518,13755.0
2018-06-01 12:35:00,107.93,107.93,107.92,107.92,6991.0,77.0518,77.0518,77.0446,77.0446,6991.0
2018-06-01 12:40:00,107.92,107.93,107.92,107.93,2201.0,77.0446,77.0518,77.0446,77.0518,2201.0
2018-06-01 12:45:00,107.92,107.93,107.91,107.91,4331.0,77.0446,77.0518,77.0375,77.0375,4331.0
2018-06-01 12:50:00,107.92,107.92,107.91,107.92,4205.0,77.0446,77.0446,77.0375,77.0446,4205.0
2018-06-01 12:55:00,107.92,107.95,107.91,107.95,4723.0,77.0446,77.066,77.0375,77.066,4723.0
2018-06-01 13:00:00,107.94,107.95,107.94,107.95,3163.0,77.0589,77.066,77.0589,77.066,3163.0
2018-06-01 13:05:00,107.95,107.97,107.95,107.95,4200.0,77.066,77.0803,77.066,77.066,4200.0
2018-06-01 13:10:00,107.95,107.96,107.94,107.95,3234.0,77.066,77.0732,77.0589,77.066,3234.0
2018-06-01 13:15:00,107.95,107.96,107.94,107.96,3000.0,77.066,77.0732,77.0589,77.0732,3000.0
2018-06-01 13:20:00,107.97,107.97,107.95,107.96,3200.0,77.0803,77.0803,77.066,77.0732,3200.0
2018-06-01 13:25:00,107.95,107.96,107.95,107.95,1854.0,77.066,77.0732,77.066,77.066,1854.0
2018-06-01 13:30:00,107.95,107.96,107.95,107.95,2546.0,77.066,77.0732,77.066,77.066,2546.0
2018-06-01 13:35:00,107.95,107.96,107.94,107.94,3742.0,77.066,77.0732,77.0589,77.0589,3742.0
2018-06-01 13:40:00,107.94,107.95,107.94,107.95,500.0,77.0589,77.066,77.0589,77.066,500.0
2018-06-01 13:45:00,107.95,107.95,107.94,107.94,2730.0,77.066,77.066,77.0589,77.0589,2730.0
2018-06-01 13:50:00,107.95,107.95,107.94,107.95,5898.0,77.066,77.066,77.0589,77.066,5898.0
2018-06-01 13:55:00,107.95,107.97,107.93,107.97,7122.0,77.066,77.0803,77.0518,77.0803,7122.0
2018-06-01 14:00:00,107.97,107.97,107.96,107.97,3593.0,77.0803,77.0803,77.0732,77.0803,3593.0
2018-06-01 14:05:00,107.97,107.97,107.96,107.97,2895.0,77.0803,77.0803,77.0732,77.0803,2895.0
2018-06-01 14:10:00,107.96,107.97,107.96,107.97,9932.0,77.0732,77.0803,77.0732,77.0803,9932.0
2018-06-01 14:15:00,107.96,107.97,107.96,107.97,13123.0,77.0732,77.0803,77.0732,77.0803,13123.0
2018-06-01 14:20:00,107.96,107.97,107.96,107.97,5402.0,77.0732,77.0803,77.0732,77.0803,5402.0
2018-06-01 14:25:00,107.97,107.97,107.96,107.96,16507.0,77.0803,77.0803,77.0732,77.0732,16507.0
2018-06-01 14:30:00,107.97,107.97,107.96,107.96,9205.0,77.0803,77.0803,77.0732,77.0732,9205.0
2018-06-01 14:35:00,107.96,107.97,107.95,107.95,2782.0,77.0732,77.0803,77.066,77.066,2782.0
2018-06-01 14:40:00,107.95,107.95,107.94,107.95,10278.0,77.066,77.066,77.0589,77.066,10278.0
2018-06-01 14:45:00,107.96,107.97,107.95,107.97,5707.0,77.0732,77.0803,77.066,77.0803,5707.0
2018-06-01 14:50:00,107.96,107.97,107.96,107.97,2996.0,77.0732,77.0803,77.0732,77.0803,2996.0
2018-06-01 14:55:00,107.97,107.97,107.95,107.95,3341.0,77.0803,77.0803,77.066,77.066,3341.0
2018-06-01 15:00:00,107.95,107.96,107.95,107.95,6791.0,77.066,77.0732,77.066,77.066,6791.0
2018-06-01 15:05:00,107.95,107.96,107.95,107.95,2330.0,77.066,77.0732,77.066,77.066,2330.0
2018-06-01 15:10:00,107.96,107.96,107.94,107.95,4836.0,77.0732,77.0732,77.0589,77.066,4836.0
2018-06-01 15:15:00,107.95,107.95,107.94,107.94,4327.0,77.066,77.066,77.0589,77.0589,4327.0
2018-06-01 15:20:00,107.94,107.95,107.94,107.95,3171.0,77.0589,77.066,77.0589,77.066,3171.0
2018-06-01 15:25:00,107.95,107.96,107.94,107.96,7424.0,77.066,77.0732,77.0589,77.0732,7424.0
2018-06-01 15:30:00,107.96,107.96,107.95,107.95,19333.0,77.0732,77.0732,77.066,77.066,19333.0
2018-06-01 15:35:00,107.95,107.96,107.95,107.95,17746.0,77.066,77.0732,77.066,77.066,17746.0
2018-06-01 15:40:00,107.96,107.97,107.95,107.97,14198.0,77.0732,77.0803,77.066,77.0803,14198.0
2018-06-01 15:45:00,107.97,107.98,107.95,107.96,68260.0,77.0803,77.0875,77.066,77.0732,68260.0
2018-06-01 15:50:00,107.95,108.02,107.95,108.01,83577.0,77.066,77.116,77.066,77.1089,83577.0
2018-06-01 15:55:00,108.01,108.05,108.0,108.0,65643.0,77.1089,77.1374,77.1017,77.1017,65643.0
2018-06-04 09:30:00,108.11,108.21,108.06,108.14,141826.0,77.1803,77.2517,77.1446,77.2017,141826.0
2018-06-04 09:35:00,108.14,108.15,108.09,108.11,130845.0,77.2017,77.2088,77.166,77.1803,130845.0
2018-06-04 09:40:00,108.12,108.15,108.12,108.13,52068.0,77.1874,77.2088,77.1874,77.1946,52068.0
2018-06-04 09:45:00,108.14,108.14,108.12,108.14,12744.0,77.2017,77.2017,77.1874,77.2017,12744.0
2018-06-04 09:50:00,108.14,108.14,108.1,108.12,38107.0,77.2017,77.2017,77.1731,77.1874,38107.0
2018-06-04 09:55:00,108.12,108.15,108.12,108.15,2631.0,77.1874,77.2088,77.1874,77.2088,2631.0
2018-06-04 10:00:00,108.15,108.15,108.13,108.13,31405.0,77.2088,77.2088,77.1946,77.1946,31405.0
2018-06-04 10:05:00,108.14,108.14,108.12,108.13,15258.0,77.2017,77.2017,77.1874,77.1946,15258.0
2018-06-04 10:10:00,108.13,108.17,108.13,108.16,44883.0,77.1946,77.2231,77.1946,77.216,44883.0
2018-06-04 10:15:00,108.16,108.19,108.15,108.19,14978.0,77.216,77.2374,77.2088,77.2374,14978.0
2018-06-04 10:20:00,108.19,108.25,108.19,108.24,26084.0,77.2374,77.2802,77.2374,77.2731,26084.0
2018-06-04 10:25:00,108.24,108.25,108.2,108.23,22262.0,77.2731,77.2802,77.2445,77.2659,22262.0
2018-06-04 10:30:00,108.24,108.26,108.21,108.22,41048.0,77.2731,77.2874,77.2517,77.2588,41048.0
2018-06-04 10:35:00,108.22,108.26,108.21,108.21,103474.0,77.2588,77.2874,77.2517,77.2517,103474.0
2018-06-04 10:40:00,108.22,108.23,108.21,108.23,13616.0,77.2588,77.2659,77.2517,77.2659,13616.0
2018-06-04 10:45:00,108.23,108.24,108.22,108.24,10681.0,77.2659,77.2731,77.2588,77.2731,10681.0
2018-06-04 10:50:00,108.24,108.25,108.23,108.24,19365.0,77.2731,77.2802,77.2659,77.2731,19365.0
2018-06-04 10:55:00,108.24,108.25,108.21,108.21,17476.0,77.2731,77.2802,77.2517,77.2517,17476.0
2018-06-04 11:00:00,108.21,108.24,108.21,108.24,16089.0,77.2517,77.2731,77.2517,77.2731,16089.0
2018-06-04 11:05:00,108.24,108.26,108.23,108.23,21225.0,77.2731,77.2874,77.2659,77.2659,21225.0
2018-06-04 11:10:00,108.23,108.24,108.2,108.2,6466.0,77.2659,77.2731,77.2445,77.2445,6466.0
2018-06-04 11:15:00,108.2,108.2,108.18,108.19,13998.0,77.2445,77.2445,77.2302,77.2374,13998.0
2018-06-04 11:20:00,108.19,108.23,108.19,108.23,6284.0,77.2374,77.2659,77.2374,77.2659,6284.0
2018-06-04 11:25:00,108.22,108.22,108.21,108.22,2043.0,77.2588,77.2588,77.2517,77.2588,2043.0
2018-06-04 11:30:00,108.22,108.22,108.19,108.2,2853.0,77.2588,77.2588,77.2374,77.2445,2853.0
2018-06-04 11:35:00,108.21,108.21,108.16,108.17,31267.0,77.2517,77.2517,77.216,77.2231,31267.0
2018-06-04 11:40:00,108.18,108.2,108.18,108.19,1979.0,77.2302,77.2445,77.2302,77.2374,1979.0
2018-06-04 11:45:00,108.2,108.2,108.18,108.19,28582.0,77.2445,77.2445,77.2302,77.2374,28582.0
2018-06-04 11:50:00,108.19,108.2,108.16,108.2,16129.0,77.2374,77.2445,77.216,77.2445,16129.0
2018-06-04 11:55:00,108.19,108.2,108.19,108.19,2260.0,77.2374,77.2445,77.2374,77.2374,2260.0
2018-06-04 12:00:00,108.19,108.2,108.17,108.19,10045.0,77.2374,77.2445,77.2231,77.2374,10045.0
2018-06-04 12:05:00,108.19,108.19,108.17,108.17,3152.0,77.2374,77.2374,77.2231,77.2231,3152.0
2018-06-04 12:10:00,108.17,108.18,108.14,108.15,24402.0,77.2231,77.2302,77.2017,77.2088,24402.0
2018-06-04 12:15:00,108.16,108.16,108.14,108.15,7163.0,77.216,77.216,77.2017,77.2088,7163.0
2018-06-04 12:20:00,108.15,108.16,108.14,108.15,24264.0,77.2088,77.216,77.2017,77.2088,24264.0
2018-06-04 12:25:00,108.15,108.15,108.14,108.15,413854.0,77.2088,77.2088,77.2017,77.2088,413854.0
2018-06-04 12:30:00,108.14,108.15,108.13,108.13,8226.0,77.2017,77.2088,77.1946,77.1946,8226.0
2018-06-04 12:35:00,108.13,108.14,108.11,108.12,23549.0,77.1946,77.2017,77.1803,77.1874,23549.0
2018-06-04 12:40:00,108.12,108.12,108.11,108.12,3988.0,77.1874,77.1874,77.1803,77.1874,3988.0
2018-06-04 12:45:00,108.11,108.12,108.11,108.11,2279.0,77.1803,77.1874,77.1803,77.1803,2279.0
2018-06-04 12:50:00,108.11,108.12,108.11,108.12,8736.0,77.1803,77.1874,77.1803,77.1874,8736.0
2018-06-04 12:55:00,108.11,108.12,108.11,108.11,9413.0,77.1803,77.1874,77.1803,77.1803,9413.0
2018-06-04 13:00:00,108.12,108.12,108.1,108.1,6900.0,77.1874,77.1874,77.1731,77.1731,6900.0
2018-06-04 13:05:00,108.09,108.11,108.09,108.1,2980.0,77.166,77.1803,77.166,77.1731,2980.0
2018-06-04 13:10:00,108.11,108.11,108.08,108.08,93734.0,77.1803,77.1803,77.1589,77.1589,93734.0
2018-06-04 13:15:00,108.1,108.1,108.08,108.08,16561.0,77.1731,77.1731,77.1589,77.1589,16561.0
2018-06-04 13:20:00,108.09,108.09,108.05,108.07,20059.0,77.166,77.166,77.1374,77.1517,20059.0
2018-06-04 13:25:00,108.07,108.08,108.06,108.07,3624.0,77.1517,77.1589,77.1446,77.1517,3624.0
2018-06-04 13:30:00,108.07,108.09,108.07,108.08,11106.0,77.1517,77.166,77.1517,77.1589,11106.0
2018-06-04 13:35:00,108.08,108.09,108.07,108.07,1095.0,77.1589,77.166,77.1517,77.1517,1095.0
2018-06-04 13:40:00,108.08,108.08,108.07,108.08,850.0,77.1589,77.1589,77.1517,77.1589,850.0
2018-06-04 13:45:00,108.08,108.08,108.07,108.08,2638.0,77.1589,77.1589,77.1517,77.1589,2638.0
2018-06-04 13:50:00,108.08,108.08,108.07,108.07,519.0,77.1589,77.1589,77.1517,77.1517,519.0
2018-06-04 13:55:00,108.08,108.08,108.05,108.05,28506.0,77.1589,77.1589,77.1374,77.1374,28506.0
2018-06-04 14:00:00,108.05,108.05,108.03,108.04,6805.0,77.1374,77.1374,77.1232,77.1303,6805.0
2018-06-04 14:05:00,108.04,108.04,108.03,108.03,3244.0,77.1303,77.1303,77.1232,77.1232,3244.0
2018-06-04 14:10:00,108.03,108.05,108.03,108.05,3499.0,77.1232,77.1374,77.1232,77.1374,3499.0
2018-06-04 14:15:00,108.05,108.05,108.03,108.04,12159.0,77.1374,77.1374,77.1232,77.1303,12159.0
2018-06-04 14:20:00,108.05,108.05,108.04,108.04,2151.0,77.1374,77.1374,77.1303,77.1303,2151.0
2018-06-04 14:25:00,108.05,108.05,108.04,108.05,1196.0,77.1374,77.1374,77.1303,77.1374,1196.0
2018-06-04 14:30:00,108.05,108.05,108.04,108.04,8167.0,77.1374,77.1374,77.1303,77.1303,8167.0
2018-06-04 14:35:00,108.04,108.05,108.03,108.05,17699.0,77.1303,77.1374,77.1232,77.1374,17699.0
2018-06-04 14:40:00,108.04,108.05,108.04,108.05,1387.0,77.1303,77.1374,77.1303,77.1374,1387.0
2018-06-04 14:45:00,108.05,108.05,108.04,108.05,11991.0,77.1374,77.1374,77.1303,77.1374,11991.0
2018-06-04 14:50:00,108.05,108.05,108.04,108.05,1395.0,77.1374,77.1374,77.1303,77.1374,1395.0
2018-06-04 14:55:00,108.05,108.05,108.04,108.05,3533.0,77.1374,77.1374,77.1303,77.1374,3533.0
2018-06-04 15:00:00,108.05,108.05,108.02,108.03,25350.0,77.1374,77.1374,77.116,77.1232,25350.0
2018-06-04 15:05:00,108.02,108.03,108.02,108.02,12675.0,77.116,77.1232,77.116,77.116,12675.0
2018-06-04 15:10:00,108.02,108.03,107.99,107.99,16603.0,77.116,77.1232,77.0946,77.0946,16603.0
2018-06-04 15:15:00,108.0,108.0,107.97,107.98,18214.0,77.1017,77.1017,77.0803,77.0875,18214.0
2018-06-04 15:20:00,107.97,107.99,107.97,107.97,15985.0,77.0803,77.0946,77.0803,77.0803,15985.0
2018-06-04 15:25:00,107.97,107.98,107.96,107.96,16584.0,77.0803,77.0875,77.0732,77.0732,16584.0
2018-06-04 15:30:00,107.96,107.97,107.95,107.95,19816.0,77.0732,77.0803,77.066,77.066,19816.0
2018-06-04 15:35:00,107.95,107.98,107.95,107.96,19282.0,77.066,77.0875,77.066,77.0732,19282.0
2018-06-04 15:40:00,107.97,107.97,107.95,107.95,31432.0,77.0803,77.0803,77.066,77.066,31432.0
2018-06-04 15:45:00,107.95,107.96,107.93,107.95,24452.0,77.066,77.0732,77.0518,77.066,24452.0
2018-06-04 15:50:00,107.95,108.0,107.93,107.99,94780.0,77.066,77.1017,77.0518,77.0946,94780.0
2018-06-04 15:55:00,107.99,108.05,107.95,107.98,65084.0,77.0946,77.1374,77.066,77.0875,65084.0
2018-06-05 09:30:00,108.19,108.23,108.1,108.18,7460.0,77.2374,77.2659,77.1731,77.2302,7460.0
2018-06-05 09:35:00,108.16,108.17,108.09,108.09,52718.0,77.216,77.2231,77.166,77.166,52718.0
2018-06-05 09:40:00,108.12,108.14,108.11,108.13,4655.0,77.1874,77.2017,77.1803,77.1946,4655.0
2018-06-05 09:45:00,108.11,108.13,108.1,108.1,10854.0,77.1803,77.1946,77.1731,77.1731,10854.0
2018-06-05 09:50:00,108.09,108.14,108.09,108.13,2003.0,77.166,77.2017,77.166,77.1946,2003.0
2018-06-05 09:55:00,108.14,108.16,108.13,108.14,14846.0,77.2017,77.216,77.1946,77.2017,14846.0
2018-06-05 10:00:00,108.14,108.15,108.1,108.12,33287.0,77.2017,77.2088,77.1731,77.1874,33287.0
2018-06-05 10:05:00,108.12,108.13,108.1,108.1,48699.0,77.1874,77.1946,77.1731,77.1731,48699.0
2018-06-05 10:10:00,108.1,108.12,108.09,108.11,10504.0,77.1731,77.1874,77.166,77.1803,10504.0
2018-06-05 10:15:00,108.11,108.12,108.08,108.08,18593.0,77.1803,77.1874,77.1589,77.1589,18593.0
2018-06-05 10:20:00,108.08,108.11,108.07,108.11,14353.0,77.1589,77.1803,77.1517,77.1803,14353.0
2018-06-05 10:25:00,108.11,108.13,108.1,108.11,4435.0,77.1803,77.1946,77.1731,77.1803,4435.0
2018-06-05 10:30:00,108.11,108.12,108.11,108.12,2752.0,77.1803,77.1874,77.1803,77.1874,2752.0
2018-06-05 10:35:00,108.11,108.13,108.09,108.11,16648.0,77.1803,77.1946,77.166,77.1803,16648.0
2018-06-05 10:40:00,108.1,108.12,108.1,108.1,6074.0,77.1731,77.1874,77.1731,77.1731,6074.0
2018-06-05 10:45:00,108.09,108.11,108.07,108.08,10143.0,77.166,77.1803,77.1517,77.1589,10143.0
2018-06-05 10:50:00,108.08,108.14,108.08,108.14,13897.0,77.1589,77.2017,77.1589,77.2017,13897.0
2018-06-05 10:55:00,108.14,108.14,108.13,108.14,2810.0,77.2017,77.2017,77.1946,77.2017,2810.0
2018-06-05 11:00:00,108.14,108.14,108.13,108.14,4470.0,77.2017,77.2017,77.1946,77.2017,4470.0
2018-06-05 11:05:00,108.13,108.14,108.1,108.1,13778.0,77.1946,77.2017,77.1731,77.1731,13778.0
2018-06-05 11:10:00,108.1,108.12,108.1,108.12,5530.0,77.1731,77.1874,77.1731,77.1874,5530.0
2018-06-05 11:15:00,108.12,108.12,108.11,108.12,3935.0,77.1874,77.1874,77.1803,77.1874,3935.0
2018-06-05 11:20:00,108.11,108.13,108.11,108.12,27656.0,77.1803,77.1946,77.1803,77.1874,27656.0
2018-06-05 11:25:00,108.12,108.14,108.11,108.12,35234.0,77.1874,77.2017,77.1803,77.1874,35234.0
2018-06-05 11:30:00,108.11,108.14,108.11,108.11,13305.0,77.1803,77.2017,77.1803,77.1803,13305.0
2018-06-05 11:35:00,108.12,108.13,108.1,108.1,25887.0,77.1874,77.1946,77.1731,77.1731,25887.0
2018-06-05 11:40:00,108.1,108.11,108.08,108.11,26643.0,77.1731,77.1803,77.1589,77.1803,26643.0
2018-06-05 11:45:00,108.11,108.12,108.1,108.12,4136.0,77.1803,77.1874,77.1731,77.1874,4136.0
2018-06-05 11:50:00,108.14,108.14,108.12,108.13,1589.0,77.2017,77.2017,77.1874,77.1946,1589.0
2018-06-05 11:55:00,108.12,108.15,108.12,108.15,2609.0,77.1874,77.2088,77.1874,77.2088,2609.0
2018-06-05 12:00:00,108.15,108.16,108.13,108.13,8665.0,77.2088,77.216,77.1946,77.1946,8665.0
2018-06-05 12:05:00,108.13,108.14,108.13,108.13,1477.0,77.1946,77.2017,77.1946,77.1946,1477.0
2018-06-05 12:10:00,108.13,108.14,108.13,108.13,3303.0,77.1946,77.2017,77.1946,77.1946,3303.0
2018-06-05 12:15:00,108.13,108.14,108.12,108.12,2400.0,77.1946,77.2017,77.1874,77.1874,2400.0
2018-06-05 12:20:00,108.13,108.14,108.12,108.13,17233.0,77.1946,77.2017,77.1874,77.1946,17233.0
2018-06-05 12:25:00,108.13,108.18,108.12,108.18,8939.0,77.1946,77.2302,77.1874,77.2302,8939.0
2018-06-05 12:30:00,108.18,108.19,108.18,108.19,56856.0,77.2302,77.2374,77.2302,77.2374,56856.0
2018-06-05 12:35:00,108.2,108.2,108.18,108.18,6915.0,77.2445,77.2445,77.2302,77.2302,6915.0
2018-06-05 12:40:00,108.18,108.18,108.17,108.18,3624.0,77.2302,77.2302,77.2231,77.2302,3624.0
2018-06-05 12:45:00,108.18,108.18,108.15,108.17,9996.0,77.2302,77.2302,77.2088,77.2231,9996.0
2018-06-05 12:50:00,108.17,108.19,108.16,108.18,8392.0,77.2231,77.2374,77.216,77.2302,8392.0
2018-06-05 12:55:00,108.18,108.19,108.17,108.18,2792.0,77.2302,77.2374,77.2231,77.2302,2792.0
2018-06-05 13:00:00,108.19,108.19,108.18,108.19,10480.0,77.2374,77.2374,77.2302,77.2374,10480.0
2018-06-05 13:05:00,108.19,108.19,108.18,108.18,707.0,77.2374,77.2374,77.2302,77.2302,707.0
2018-06-05 13:10:00,108.19,108.19,108.18,108.19,1515.0,77.2374,77.2374,77.2302,77.2374,1515.0
2018-06-05 13:15:00,108.19,108.19,108.18,108.18,6459.0,77.2374,77.2374,77.2302,77.2302,6459.0
2018-06-05 13:20:00,108.18,108.19,108.17,108.19,5616.0,77.2302,77.2374,77.2231,77.2374,5616.0
2018-06-05 13:25:00,108.19,108.19,108.17,108.18,14754.0,77.2374,77.2374,77.2231,77.2302,14754.0
2018-06-05 13:30:00,108.19,108.19,108.16,108.17,8392.0,77.2374,77.2374,77.216,77.2231,8392.0
2018-06-05 13:35:00,108.17,108.18,108.16,108.18,3577.0,77.2231,77.2302,77.216,77.2302,3577.0
2018-06-05 13:40:00,108.18,108.19,108.18,108.19,8174.0,77.2302,77.2374,77.2302,77.2374,8174.0
2018-06-05 13:45:00,108.19,108.21,108.18,108.21,7459.0,77.2374,77.2517,77.2302,77.2517,7459.0
2018-06-05 13:50:00,108.21,108.22,108.21,108.21,2028.0,77.2517,77.2588,77.2517,77.2517,2028.0
2018-06-05 13:55:00,108.22,108.24,108.22,108.23,5885.0,77.2588,77.2731,77.2588,77.2659,5885.0
2018-06-05 14:00:00,108.23,108.24,108.2,108.23,60190.0,77.2659,77.2731,77.2445,77.2659,60190.0
2018-06-05 14:05:00,108.24,108.24,108.23,108.23,13165.0,77.2731,77.2731,77.2659,77.2659,13165.0
2018-06-05 14:10:00,108.24,108.24,108.23,108.24,8629.0,77.2731,77.2731,77.2659,77.2731,8629.0
2018-06-05 14:15:00,108.23,108.24,108.22,108.22,12686.0,77.2659,77.2731,77.2588,77.2588,12686.0
2018-06-05 14:20:00,108.23,108.24,108.22,108.23,11153.0,77.2659,77.2731,77.2588,77.2659,11153.0
2018-06-05 14:25:00,108.23,108.24,108.22,108.23,67889.0,77.2659,77.2731,77.2588,77.2659,67889.0
2018-06-05 14:30:00,108.23,108.24,108.23,108.24,15793.0,77.2659,77.2731,77.2659,77.2731,15793.0
2018-06-05 14:35:00,108.24,108.27,108.23,108.27,16944.0,77.2731,77.2945,77.2659,77.2945,16944.0
2018-06-05 14:40:00,108.27,108.28,108.26,108.28,7506.0,77.2945,77.3016,77.2874,77.3016,7506.0
2018-06-05 14:45:00,108.27,108.29,108.27,108.29,9646.0,77.2945,77.3088,77.2945,77.3088,9646.0
2018-06-05 14:50:00,108.29,108.31,108.28,108.31,10521.0,77.3088,77.3231,77.3016,77.3231,10521.0
2018-06-05 14:55:00,108.31,108.31,108.3,108.31,8124.0,77.3231,77.3231,77.3159,77.3231,8124.0
2018-06-05 15:00:00,108.31,108.32,108.29,108.3,17078.0,77.3231,77.3302,77.3088,77.3159,17078.0
2018-06-05 15:05:00,108.3,108.3,108.26,108.28,15762.0,77.3159,77.3159,77.2874,77.3016,15762.0
2018-06-05 15:10:00,108.29,108.29,108.23,108.24,259671.0,77.3088,77.3088,77.2659,77.2731,259671.0
2018-06-05 15:15:00,108.25,108.28,108.25,108.26,11808.0,77.2802,77.3016,77.2802,77.2874,11808.0
2018-06-05 15:20:00,108.27,108.27,108.22,108.22,16709.0,77.2945,77.2945,77.2588,77.2588,16709.0
2018-06-05 15:25:00,108.22,108.24,108.22,108.24,5455.0,77.2588,77.2731,77.2588,77.2731,5455.0
2018-06-05 15:30:00,108.23,108.24,108.2,108.2,49237.0,77.2659,77.2731,77.2445,77.2445,49237.0
2018-06-05 15:35:00,108.2,108.21,108.2,108.2,23157.0,77.2445,77.2517,77.2445,77.2445,23157.0
2018-06-05 15:40:00,108.21,108.21,108.16,108.17,67401.0,77.2517,77.2517,77.216,77.2231,67401.0
2018-06-05 15:45:00,108.18,108.19,108.16,108.18,41012.0,77.2302,77.2374,77.216,77.2302,41012.0
2018-06-05 15:50:00,108.18,108.18,108.13,108.14,47043.0,77.2302,77.2302,77.1946,77.2017,47043.0
2018-06-05 15:55:00,108.15,108.19,108.12,108.18,74796.0,77.2088,77.2374,77.1874,77.2302,74796.0
2018-06-06 09:30:00,107.97,108.02,107.88,107.88,12834.0,77.0803,77.116,77.0161,77.0161,12834.0
2018-06-06 09:35:00,107.9,107.94,107.89,107.93,6500.0,77.0304,77.0589,77.0232,77.0518,6500.0
2018-06-06 09:40:00,107.93,107.93,107.92,107.93,12361.0,77.0518,77.0518,77.0446,77.0518,12361.0
2018-06-06 09:45:00,107.93,107.93,107.9,107.91,15505.0,77.0518,77.0518,77.0304,77.0375,15505.0
2018-06-06 09:50:00,107.91,107.91,107.9,107.91,4238.0,77.0375,77.0375,77.0304,77.0375,4238.0
2018-06-06 09:55:00,107.9,107.95,107.88,107.89,207085.0,77.0304,77.066,77.0161,77.0232,207085.0
2018-06-06 10:00:00,107.89,107.9,107.88,107.9,42373.0,77.0232,77.0304,77.0161,77.0304,42373.0
2018-06-06 10:05:00,107.89,107.91,107.89,107.91,12840.0,77.0232,77.0375,77.0232,77.0375,12840.0
2018-06-06 10:10:00,107.91,107.91,107.89,107.89,12466.0,77.0375,77.0375,77.0232,77.0232,12466.0
2018-06-06 10:15:00,107.9,107.9,107.89,107.9,33176.0,77.0304,77.0304,77.0232,77.0304,33176.0
2018-06-06 10:20:00,107.89,107.9,107.89,107.9,56140.0,77.0232,77.0304,77.0232,77.0304,56140.0
2018-06-06 10:25:00,107.89,107.9,107.88,107.88,12889.0,77.0232,77.0304,77.0161,77.0161,12889.0
2018-06-06 10:30:00,107.89,107.89,107.85,107.85,70881.0,77.0232,77.0232,76.9947,76.9947,70881.0
2018-06-06 10:35:00,107.86,107.86,107.85,107.86,5591.0,77.0018,77.0018,76.9947,77.0018,5591.0
2018-06-06 10:40:00,107.86,107.87,107.84,107.86,14630.0,77.0018,77.0089,76.9875,77.0018,14630.0
2018-06-06 10:45:00,107.86,107.86,107.83,107.83,12397.0,77.0018,77.0018,76.9804,76.9804,12397.0
2018-06-06 10:50:00,107.81,107.84,107.81,107.83,8453.0,76.9661,76.9875,76.9661,76.9804,8453.0
2018-06-06 10:55:00,107.84,107.85,107.83,107.83,2114.0,76.9875,76.9947,76.9804,76.9804,2114.0
2018-06-06 11:00:00,107.83,107.84,107.82,107.83,19165.0,76.9804,76.9875,76.9732,76.9804,19165.0
2018-06-06 11:05:00,107.82,107.84,107.81,107.83,17306.0,76.9732,76.9875,76.9661,76.9804,17306.0
2018-06-06 11:10:00,107.83,107.83,107.79,107.8,36432.0,76.9804,76.9804,76.9518,76.959,36432.0
2018-06-06 11:15:00,107.8,107.81,107.78,107.79,13291.0,76.959,76.9661,76.9447,76.9518,13291.0
2018-06-06 11:20:00,107.79,107.81,107.79,107.8,19588.0,76.9518,76.9661,76.9518,76.959,19588.0
2018-06-06 11:25:00,107.79,107.82,107.78,107.78,39647.0,76.9518,76.9732,76.9447,76.9447,39647.0
2018-06-06 11:30:00,107.77,107.78,107.76,107.77,16920.0,76.9375,76.9447,76.9304,76.9375,16920.0
2018-06-06 11:35:00,107.77,107.78,107.76,107.77,36460.0,76.9375,76.9447,76.9304,76.9375,36460.0
2018-06-06 11:40:00,107.77,107.78,107.76,107.78,4462.0,76.9375,76.9447,76.9304,76.9447,4462.0
2018-06-06 11:45:00,107.78,107.79,107.75,107.79,33536.0,76.9447,76.9518,76.9233,76.9518,33536.0
2018-06-06 11:50:00,107.79,107.8,107.79,107.8,167166.0,76.9518,76.959,76.9518,76.959,167166.0
2018-06-06 11:55:00,107.8,107.8,107.79,107.8,4520.0,76.959,76.959,76.9518,76.959,4520.0
2018-06-06 12:00:00,107.79,107.8,107.77,107.77,6440.0,76.9518,76.959,76.9375,76.9375,6440.0
2018-06-06 12:05:00,107.78,107.79,107.76,107.79,18102.0,76.9447,76.9518,76.9304,76.9518,18102.0
2018-06-06 12:10:00,107.79,107.79,107.74,107.75,66091.0,76.9518,76.9518,76.9161,76.9233,66091.0
2018-06-06 12:15:00,107.75,107.76,107.74,107.76,3964.0,76.9233,76.9304,76.9161,76.9304,3964.0
2018-06-06 12:20:00,107.76,107.76,107.74,107.75,8236.0,76.9304,76.9304,76.9161,76.9233,8236.0
2018-06-06 12:25:00,107.74,107.78,107.74,107.78,29235.0,76.9161,76.9447,76.9161,76.9447,29235.0
2018-06-06 12:30:00,107.78,107.78,107.75,107.75,18400.0,76.9447,76.9447,76.9233,76.9233,18400.0
2018-06-06 12:35:00,107.75,107.78,107.75,107.76,12014.0,76.9233,76.9447,76.9233,76.9304,12014.0
2018-06-06 12:40:00,107.75,107.76,107.75,107.76,2210.0,76.9233,76.9304,76.9233,76.9304,2210.0
2018-06-06 12:45:00,107.76,107.76,107.75,107.75,3986.0,76.9304,76.9304,76.9233,76.9233,3986.0
2018-06-06 12:50:00,107.76,107.76,107.74,107.75,4553.0,76.9304,76.9304,76.9161,76.9233,4553.0
2018-06-06 12:55:00,107.75,107.75,107.73,107.73,6774.0,76.9233,76.9233,76.909,76.909,6774.0
2018-06-06 13:00:00,107.73,107.78,107.73,107.77,14427.0,76.909,76.9447,76.909,76.9375,14427.0
2018-06-06 13:05:00,107.76,107.8,107.75,107.8,3252.0,76.9304,76.959,76.9233,76.959,3252.0
2018-06-06 13:10:00,107.79,107.79,107.77,107.77,3493.0,76.9518,76.9518,76.9375,76.9375,3493.0
2018-06-06 13:15:00,107.77,107.79,107.77,107.78,4094.0,76.9375,76.9518,76.9375,76.9447,4094.0
2018-06-06 13:20:00,107.78,107.79,107.77,107.78,3678.0,76.9447,76.9518,76.9375,76.9447,3678.0
2018-06-06 13:25:00,107.77,107.78,107.77,107.77,2902.0,76.9375,76.9447,76.9375,76.9375,2902.0
2018-06-06 13:30:00,107.77,107.78,107.76,107.77,4061.0,76.9375,76.9447,76.9304,76.9375,4061.0
2018-06-06 13:35:00,107.77,107.79,107.77,107.78,5205.0,76.9375,76.9518,76.9375,76.9447,5205.0
2018-06-06 13:40:00,107.78,107.79,107.75,107.75,15586.0,76.9447,76.9518,76.9233,76.9233,15586.0
2018-06-06 13:45:00,107.75,107.76,107.75,107.76,1040.0,76.9233,76.9304,76.9233,76.9304,1040.0
2018-06-06 13:50:00,107.75,107.76,107.75,107.75,2047.0,76.9233,76.9304,76.9233,76.9233,2047.0
2018-06-06 13:55:00,107.76,107.76,107.75,107.76,5743.0,76.9304,76.9304,76.9233,76.9304,5743.0
2018-06-06 14:00:00,107.75,107.76,107.74,107.75,46448.0,76.9233,76.9304,76.9161,76.9233,46448.0
2018-06-06 14:05:00,107.75,107.75,107.72,107.72,29655.0,76.9233,76.9233,76.9019,76.9019,29655.0
2018-06-06 14:10:00,107.73,107.73,107.72,107.73,3522.0,76.909,76.909,76.9019,76.909,3522.0
2018-06-06 14:15:00,107.72,107.75,107.72,107.74,4132.0,76.9019,76.9233,76.9019,76.9161,4132.0
2018-06-06 14:20:00,107.75,107.75,107.74,107.74,846.0,76.9233,76.9233,76.9161,76.9161,846.0
2018-06-06 14:25:00,107.75,107.75,107.72,107.74,197019.0,76.9233,76.9233,76.9019,76.9161,197019.0
2018-06-06 14:30:00,107.74,107.74,107.73,107.74,7166.0,76.9161,76.9161,76.909,76.9161,7166.0
2018-06-06 14:35:00,107.74,107.77,107.73,107.77,4386.0,76.9161,76.9375,76.909,76.9375,4386.0
2018-06-06 14:40:00,107.76,107.8,107.76,107.8,11872.0,76.9304,76.959,76.9304,76.959,11872.0
2018-06-06 14:45:00,107.8,107.81,107.75,107.78,55091.0,76.959,76.9661,76.9233,76.9447,55091.0
2018-06-06 14:50:00,107.78,107.79,107.77,107.79,6233.0,76.9447,76.9518,76.9375,76.9518,6233.0
2018-06-06 14:55:00,107.79,107.81,107.78,107.79,9971.0,76.9518,76.9661,76.9447,76.9518,9971.0
2018-06-06 15:00:00,107.79,107.8,107.78,107.79,5505.0,76.9518,76.959,76.9447,76.9518,5505.0
2018-06-06 15:05:00,107.78,107.79,107.78,107.78,13078.0,76.9447,76.9518,76.9447,76.9447,13078.0
2018-06-06 15:10:00,107.78,107.79,107.78,107.78,5296.0,76.9447,76.9518,76.9447,76.9447,5296.0
2018-06-06 15:15:00,107.78,107.81,107.78,107.81,17499.0,76.9447,76.9661,76.9447,76.9661,17499.0
2018-06-06 15:20:00,107.81,107.81,107.8,107.8,13986.0,76.9661,76.9661,76.959,76.959,13986.0
2018-06-06 15:25:00,107.8,107.81,107.8,107.8,18277.0,76.959,76.9661,76.959,76.959,18277.0
2018-06-06 15:30:00,107.8,107.81,107.8,107.8,18083.0,76.959,76.9661,76.959,76.959,18083.0
2018-06-06 15:35:00,107.8,107.81,107.8,107.81,26509.0,76.959,76.9661,76.959,76.9661,26509.0
2018-06-06 15:40:00,107.81,107.82,107.8,107.8,17011.0,76.9661,76.9732,76.959,76.959,17011.0
2018-06-06 15:45:00,107.8,107.82,107.8,107.81,27908.0,76.959,76.9732,76.959,76.9661,27908.0
2018-06-06 15:50:00,107.84,107.92,107.81,107.92,38859.0,76.9875,77.0446,76.9661,77.0446,38859.0
2018-06-06 15:55:00,107.93,107.95,107.87,107.89,78809.0,77.0518,77.066,77.0089,77.0232,78809.0
2018-06-07 09:30:00,107.93,107.98,107.67,107.87,31962.0,77.0518,77.0875,76.8662,77.0089,31962.0
2018-06-07 09:35:00,107.85,107.86,107.82,107.84,58714.0,76.9947,77.0018,76.9732,76.9875,58714.0
2018-06-07 09:40:00,107.83,107.85,107.8,107.81,23337.0,76.9804,76.9947,76.959,76.9661,23337.0
2018-06-07 09:45:00,107.81,107.85,107.81,107.85,107261.0,76.9661,76.9947,76.9661,76.9947,107261.0
2018-06-07 09:50:00,107.85,107.85,107.79,107.79,132299.0,76.9947,76.9947,76.9518,76.9518,132299.0
2018-06-07 09:55:00,107.79,107.79,107.78,107.79,208317.0,76.9518,76.9518,76.9447,76.9518,208317.0
2018-06-07 10:00:00,107.79,107.82,107.79,107.81,33856.0,76.9518,76.9732,76.9518,76.9661,33856.0
2018-06-07 10:05:00,107.81,107.81,107.79,107.8,30669.0,76.9661,76.9661,76.9518,76.959,30669.0
2018-06-07 10:10:00,107.79,107.8,107.78,107.8,11535.0,76.9518,76.959,76.9447,76.959,11535.0
2018-06-07 10:15:00,107.8,107.81,107.77,107.78,3368.0,76.959,76.9661,76.9375,76.9447,3368.0
2018-06-07 10:20:00,107.77,107.8,107.76,107.79,30349.0,76.9375,76.959,76.9304,76.9518,30349.0
2018-06-07 10:25:00,107.79,107.79,107.78,107.79,1489.0,76.9518,76.9518,76.9447,76.9518,1489.0
2018-06-07 10:30:00,107.79,107.79,107.76,107.77,32677.0,76.9518,76.9518,76.9304,76.9375,32677.0
2018-06-07 10:35:00,107.77,107.78,107.76,107.77,20323.0,76.9375,76.9447,76.9304,76.9375,20323.0
2018-06-07 10:40:00,107.78,107.81,107.77,107.81,212617.0,76.9447,76.9661,76.9375,76.9661,212617.0
2018-06-07 10:45:00,107.8,107.81,107.8,107.81,28513.0,76.959,76.9661,76.959,76.9661,28513.0
2018-06-07 10:50:00,107.81,107.81,107.76,107.8,214251.0,76.9661,76.9661,76.9304,76.959,214251.0
2018-06-07 10:55:00,107.8,107.84,107.8,107.83,228213.0,76.959,76.9875,76.959,76.9804,228213.0
2018-06-07 11:00:00,107.82,107.83,107.8,107.83,64771.0,76.9732,76.9804,76.959,76.9804,64771.0
2018-06-07 11:05:00,107.83,107.83,107.82,107.83,105144.0,76.9804,76.9804,76.9732,76.9804,105144.0
2018-06-07 11:10:00,107.82,107.85,107.82,107.84,6894.0,76.9732,76.9947,76.9732,76.9875,6894.0
2018-06-07 11:15:00,107.85,107.85,107.82,107.82,1378.0,76.9947,76.9947,76.9732,76.9732,1378.0
2018-06-07 11:20:00,107.82,107.83,107.82,107.83,5075.0,76.9732,76.9804,76.9732,76.9804,5075.0
2018-06-07 11:25:00,107.82,107.84,107.82,107.83,7229.0,76.9732,76.9875,76.9732,76.9804,7229.0
2018-06-07 11:30:00,107.82,107.84,107.82,107.84,4382.0,76.9732,76.9875,76.9732,76.9875,4382.0
2018-06-07 11:35:00,107.84,107.84,107.82,107.84,10596.0,76.9875,76.9875,76.9732,76.9875,10596.0
2018-06-07 11:40:00,107.84,107.84,107.83,107.84,31800.0,76.9875,76.9875,76.9804,76.9875,31800.0
2018-06-07 11:45:00,107.83,107.84,107.83,107.83,6891.0,76.9804,76.9875,76.9804,76.9804,6891.0
2018-06-07 11:50:00,107.83,107.84,107.8,107.81,199067.0,76.9804,76.9875,76.959,76.9661,199067.0
2018-06-07 11:55:00,107.8,107.82,107.79,107.79,91205.0,76.959,76.9732,76.9518,76.9518,91205.0
2018-06-07 12:00:00,107.8,107.8,107.74,107.75,27431.0,76.959,76.959,76.9161,76.9233,27431.0
2018-06-07 12:05:00,107.75,107.76,107.74,107.76,4645.0,76.9233,76.9304,76.9161,76.9304,4645.0
2018-06-07 12:10:00,107.76,107.76,107.74,107.74,7431.0,76.9304,76.9304,76.9161,76.9161,7431.0
2018-06-07 12:15:00,107.75,107.77,107.72,107.74,407449.0,76.9233,76.9375,76.9019,76.9161,407449.0
2018-06-07 12:20:00,107.74,107.77,107.73,107.77,11658.0,76.9161,76.9375,76.909,76.9375,11658.0
2018-06-07 12:25:00,107.77,107.78,107.77,107.78,15723.0,76.9375,76.9447,76.9375,76.9447,15723.0
2018-06-07 12:30:00,107.77,107.77,107.75,107.76,197295.0,76.9375,76.9375,76.9233,76.9304,197295.0
2018-06-07 12:35:00,107.76,107.76,107.75,107.76,3756.0,76.9304,76.9304,76.9233,76.9304,3756.0
2018-06-07 12:40:00,107.76,107.76,107.75,107.76,13002.0,76.9304,76.9304,76.9233,76.9304,13002.0
2018-06-07 12:45:00,107.76,107.76,107.75,107.76,134213.0,76.9304,76.9304,76.9233,76.9304,134213.0
2018-06-07 12:50:00,107.76,107.76,107.73,107.74,42164.0,76.9304,76.9304,76.909,76.9161,42164.0
2018-06-07 12:55:00,107.74,107.74,107.73,107.74,7800.0,76.9161,76.9161,76.909,76.9161,7800.0
2018-06-07 13:00:00,107.73,107.74,107.72,107.72,53995.0,76.909,76.9161,76.9019,76.9019,53995.0
2018-06-07 13:05:00,107.73,107.77,107.72,107.76,98274.0,76.909,76.9375,76.9019,76.9304,98274.0
2018-06-07 13:10:00,107.75,107.75,107.71,107.72,13970.0,76.9233,76.9233,76.8947,76.9019,13970.0
2018-06-07 13:15:00,107.72,107.72,107.71,107.72,8057.0,76.9019,76.9019,76.8947,76.9019,8057.0
2018-06-07 13:20:00,107.72,107.72,107.69,107.7,27215.0,76.9019,76.9019,76.8804,76.8876,27215.0
2018-06-07 13:25:00,107.7,107.7,107.68,107.69,8290.0,76.8876,76.8876,76.8733,76.8804,8290.0
2018-06-07 13:30:00,107.69,107.72,107.67,107.7,238697.0,76.8804,76.9019,76.8662,76.8876,238697.0
2018-06-07 13:35:00,107.7,107.72,107.64,107.64,98752.0,76.8876,76.9019,76.8447,76.8447,98752.0
2018-06-07 13:40:00,107.63,107.63,107.58,107.58,81925.0,76.8376,76.8376,76.8019,76.8019,81925.0
2018-06-07 13:45:00,107.59,107.61,107.56,107.57,189786.0,76.809,76.8233,76.7876,76.7948,189786.0
2018-06-07 13:50:00,107.57,107.57,107.53,107.54,215819.0,76.7948,76.7948,76.7662,76.7733,215819.0
2018-06-07 13:55:00,107.54,107.55,107.5,107.51,403342.0,76.7733,76.7805,76.7448,76.7519,403342.0
2018-06-07 14:00:00,107.49,107.5,107.38,107.39,348757.0,76.7377,76.7448,76.6591,76.6663,348757.0
2018-06-07 14:05:00,107.39,107.48,107.38,107.45,196333.0,76.6663,76.7305,76.6591,76.7091,196333.0
2018-06-07 14:10:00,107.43,107.45,107.42,107.44,28368.0,76.6948,76.7091,76.6877,76.702,28368.0
2018-06-07 14:15:00,107.44,107.47,107.41,107.47,123373.0,76.702,76.7234,76.6805,76.7234,123373.0
2018-06-07 14:20:00,107.47,107.5,107.46,107.5,18742.0,76.7234,76.7448,76.7162,76.7448,18742.0
2018-06-07 14:25:00,107.5,107.51,107.48,107.51,104158.0,76.7448,76.7519,76.7305,76.7519,104158.0
2018-06-07 14:30:00,107.51,107.53,107.5,107.52,103066.0,76.7519,76.7662,76.7448,76.7591,103066.0
2018-06-07 14:35:00,107.52,107.56,107.51,107.55,82171.0,76.7591,76.7876,76.7519,76.7805,82171.0
2018-06-07 14:40:00,107.55,107.55,107.54,107.55,12106.0,76.7805,76.7805,76.7733,76.7805,12106.0
2018-06-07 14:45:00,107.55,107.56,107.54,107.56,83210.0,76.7805,76.7876,76.7733,76.7876,83210.0
2018-06-07 14:50:00,107.56,107.56,107.55,107.55,17683.0,76.7876,76.7876,76.7805,76.7805,17683.0
2018-06-07 14:55:00,107.55,107.56,107.55,107.56,38077.0,76.7805,76.7876,76.7805,76.7876,38077.0
2018-06-07 15:00:00,107.56,107.56,107.55,107.56,148103.0,76.7876,76.7876,76.7805,76.7876,148103.0
2018-06-07 15:05:00,107.55,107.56,107.55,107.56,11810.0,76.7805,76.7876,76.7805,76.7876,11810.0
2018-06-07 15:10:00,107.56,107.56,107.55,107.56,22866.0,76.7876,76.7876,76.7805,76.7876,22866.0
2018-06-07 15:15:00,107.56,107.56,107.55,107.55,18796.0,76.7876,76.7876,76.7805,76.7805,18796.0
2018-06-07 15:20:00,107.55,107.56,107.55,107.55,16156.0,76.7805,76.7876,76.7805,76.7805,16156.0
2018-06-07 15:25:00,107.56,107.56,107.55,107.56,11006.0,76.7876,76.7876,76.7805,76.7876,11006.0
2018-06-07 15:30:00,107.55,107.56,107.55,107.56,27664.0,76.7805,76.7876,76.7805,76.7876,27664.0
2018-06-07 15:35:00,107.56,107.57,107.55,107.57,28029.0,76.7876,76.7948,76.7805,76.7948,28029.0
2018-06-07 15:40:00,107.57,107.57,107.55,107.56,82557.0,76.7948,76.7948,76.7805,76.7876,82557.0
2018-06-07 15:45:00,107.56,107.59,107.55,107.59,35346.0,76.7876,76.809,76.7805,76.809,35346.0
2018-06-07 15:50:00,107.59,107.66,107.59,107.66,73773.0,76.809,76.859,76.809,76.859,73773.0
2018-06-07 15:55:00,107.66,107.66,107.56,107.57,146257.0,76.859,76.859,76.7876,76.7948,146257.0
2018-06-08 09:30:00,107.64,107.72,107.35,107.57,133274.0,76.8447,76.9019,76.6377,76.7948,133274.0
2018-06-08 09:35:00,107.57,107.57,107.53,107.56,164339.0,76.7948,76.7948,76.7662,76.7876,164339.0
2018-06-08 09:40:00,107.55,107.58,107.55,107.56,50980.0,76.7805,76.8019,76.7805,76.7876,50980.0
2018-06-08 09:45:00,107.56,107.56,107.53,107.55,90391.0,76.7876,76.7876,76.7662,76.7805,90391.0
2018-06-08 09:50:00,107.56,107.61,107.55,107.61,110310.0,76.7876,76.8233,76.7805,76.8233,110310.0
2018-06-08 09:55:00,107.61,107.61,107.56,107.57,77386.0,76.8233,76.8233,76.7876,76.7948,77386.0
2018-06-08 10:00:00,107.57,107.57,107.55,107.57,16352.0,76.7948,76.7948,76.7805,76.7948,16352.0
2018-06-08 10:05:00,107.57,107.57,107.53,107.53,25684.0,76.7948,76.7948,76.7662,76.7662,25684.0
2018-06-08 10:10:00,107.54,107.55,107.52,107.52,64066.0,76.7733,76.7805,76.7591,76.7591,64066.0
2018-06-08 10:15:00,107.53,107.55,107.52,107.55,12174.0,76.7662,76.7805,76.7591,76.7805,12174.0
2018-06-08 10:20:00,107.55,107.56,107.51,107.52,139940.0,76.7805,76.7876,76.7519,76.7591,139940.0
2018-06-08 10:25:00,107.52,107.53,107.51,107.52,53437.0,76.7591,76.7662,76.7519,76.7591,53437.0
2018-06-08 10:30:00,107.52,107.54,107.52,107.52,67674.0,76.7591,76.7733,76.7591,76.7591,67674.0
2018-06-08 10:35:00,107.52,107.53,107.51,107.52,44994.0,76.7591,76.7662,76.7519,76.7591,44994.0
2018-06-08 10:40:00,107.53,107.54,107.51,107.53,20313.0,76.7662,76.7733,76.7519,76.7662,20313.0
2018-06-08 10:45:00,107.53,107.54,107.52,107.52,14176.0,76.7662,76.7733,76.7591,76.7591,14176.0
2018-06-08 10:50:00,107.52,107.55,107.52,107.55,17147.0,76.7591,76.7805,76.7591,76.7805,17147.0
2018-06-08 10:55:00,107.55,107.56,107.54,107.55,11760.0,76.7805,76.7876,76.7733,76.7805,11760.0
2018-06-08 11:00:00,107.56,107.56,107.53,107.54,44692.0,76.7876,76.7876,76.7662,76.7733,44692.0
2018-06-08 11:05:00,107.54,107.56,107.53,107.56,16585.0,76.7733,76.7876,76.7662,76.7876,16585.0
2018-06-08 11:10:00,107.56,107.57,107.55,107.57,20331.0,76.7876,76.7948,76.7805,76.7948,20331.0
2018-06-08 11:15:00,107.57,107.59,107.56,107.59,10459.0,76.7948,76.809,76.7876,76.809,10459.0
2018-06-08 11:20:00,107.59,107.59,107.56,107.59,13420.0,76.809,76.809,76.7876,76.809,13420.0
2018-06-08 11:25:00,107.59,107.6,107.58,107.59,21336.0,76.809,76.8162,76.8019,76.809,21336.0
2018-06-08 11:30:00,107.59,107.6,107.57,107.57,24748.0,76.809,76.8162,76.7948,76.7948,24748.0
2018-06-08 11:35:00,107.57,107.61,107.57,107.61,26935.0,76.7948,76.8233,76.7948,76.8233,26935.0
2018-06-08 11:40:00,107.61,107.61,107.58,107.59,20641.0,76.8233,76.8233,76.8019,76.809,20641.0
2018-06-08 11:45:00,107.59,107.6,107.58,107.59,14788.0,76.809,76.8162,76.8019,76.809,14788.0
2018-06-08 11:50:00,107.59,107.6,107.58,107.6,7856.0,76.809,76.8162,76.8019,76.8162,7856.0
2018-06-08 11:55:00,107.59,107.61,107.58,107.61,427000.0,76.809,76.8233,76.8019,76.8233,427000.0
2018-06-08 12:00:00,107.61,107.62,107.6,107.62,19095.0,76.8233,76.8305,76.8162,76.8305,19095.0
2018-06-08 12:05:00,107.62,107.65,107.61,107.65,18106.0,76.8305,76.8519,76.8233,76.8519,18106.0
2018-06-08 12:10:00,107.65,107.65,107.63,107.64,17587.0,76.8519,76.8519,76.8376,76.8447,17587.0
2018-06-08 12:15:00,107.64,107.65,107.63,107.65,20672.0,76.8447,76.8519,76.8376,76.8519,20672.0
2018-06-08 12:20:00,107.65,107.67,107.64,107.67,18120.0,76.8519,76.8662,76.8447,76.8662,18120.0
2018-06-08 12:25:00,107.67,107.67,107.65,107.66,13010.0,76.8662,76.8662,76.8519,76.859,13010.0
2018-06-08 12:30:00,107.66,107.66,107.65,107.66,14187.0,76.859,76.859,76.8519,76.859,14187.0
2018-06-08 12:35:00,107.66,107.68,107.65,107.68,91420.0,76.859,76.8733,76.8519,76.8733,91420.0
2018-06-08 12:40:00,107.68,107.68,107.66,107.67,10761.0,76.8733,76.8733,76.859,76.8662,10761.0
2018-06-08 12:45:00,107.67,107.68,107.66,107.67,13815.0,76.8662,76.8733,76.859,76.8662,13815.0
2018-06-08 12:50:00,107.67,107.69,107.66,107.69,7347.0,76.8662,76.8804,76.859,76.8804,7347.0
2018-06-08 12:55:00,107.69,107.69,107.68,107.69,10339.0,76.8804,76.8804,76.8733,76.8804,10339.0
2018-06-08 13:00:00,107.68,107.69,107.64,107.65,76192.0,76.8733,76.8804,76.8447,76.8519,76192.0
2018-06-08 13:05:00,107.64,107.66,107.63,107.64,4674.0,76.8447,76.859,76.8376,76.8447,4674.0
2018-06-08 13:10:00,107.65,107.66,107.64,107.66,4939.0,76.8519,76.859,76.8447,76.859,4939.0
2018-06-08 13:15:00,107.66,107.68,107.66,107.68,6582.0,76.859,76.8733,76.859,76.8733,6582.0
2018-06-08 13:20:00,107.68,107.68,107.67,107.68,6388.0,76.8733,76.8733,76.8662,76.8733,6388.0
2018-06-08 13:25:00,107.68,107.68,107.67,107.68,7424.0,76.8733,76.8733,76.8662,76.8733,7424.0
2018-06-08 13:30:00,107.68,107.69,107.67,107.68,10920.0,76.8733,76.8804,76.8662,76.8733,10920.0
2018-06-08 13:35:00,107.69,107.7,107.68,107.7,8926.0,76.8804,76.8876,76.8733,76.8876,8926.0
2018-06-08 13:40:00,107.7,107.71,107.7,107.71,10081.0,76.8876,76.8947,76.8876,76.8947,10081.0
2018-06-08 13:45:00,107.7,107.72,107.7,107.72,13675.0,76.8876,76.9019,76.8876,76.9019,13675.0
2018-06-08 13:50:00,107.72,107.73,107.68,107.7,15241.0,76.9019,76.909,76.8733,76.8876,15241.0
2018-06-08 13:55:00,107.7,107.72,107.69,107.72,9949.0,76.8876,76.9019,76.8804,76.9019,9949.0
2018-06-08 14:00:00,107.71,107.72,107.7,107.71,9681.0,76.8947,76.9019,76.8876,76.8947,9681.0
2018-06-08 14:05:00,107.71,107.75,107.71,107.75,12487.0,76.8947,76.9233,76.8947,76.9233,12487.0
2018-06-08 14:10:00,107.75,107.76,107.74,107.76,16335.0,76.9233,76.9304,76.9161,76.9304,16335.0
2018-06-08 14:15:00,107.75,107.77,107.75,107.76,55409.0,76.9233,76.9375,76.9233,76.9304,55409.0
2018-06-08 14:20:00,107.76,107.76,107.7,107.73,18247.0,76.9304,76.9304,76.8876,76.909,18247.0
2018-06-08 14:25:00,107.72,107.74,107.71,107.73,12063.0,76.9019,76.9161,76.8947,76.909,12063.0
2018-06-08 14:30:00,107.73,107.74,107.73,107.73,11115.0,76.909,76.9161,76.909,76.909,11115.0
2018-06-08 14:35:00,107.73,107.75,107.73,107.75,26274.0,76.909,76.9233,76.909,76.9233,26274.0
2018-06-08 14:40:00,107.74,107.76,107.74,107.76,15225.0,76.9161,76.9304,76.9161,76.9304,15225.0
2018-06-08 14:45:00,107.75,107.76,107.74,107.75,11194.0,76.9233,76.9304,76.9161,76.9233,11194.0
2018-06-08 14:50:00,107.75,107.76,107.72,107.73,50503.0,76.9233,76.9304,76.9019,76.909,50503.0
2018-06-08 14:55:00,107.73,107.73,107.68,107.68,18795.0,76.909,76.909,76.8733,76.8733,18795.0
2018-06-08 15:00:00,107.68,107.69,107.68,107.69,6234.0,76.8733,76.8804,76.8733,76.8804,6234.0
2018-06-08 15:05:00,107.68,107.7,107.68,107.69,39797.0,76.8733,76.8876,76.8733,76.8804,39797.0
2018-06-08 15:10:00,107.68,107.7,107.64,107.64,64717.0,76.8733,76.8876,76.8447,76.8447,64717.0
2018-06-08 15:15:00,107.65,107.65,107.61,107.63,32292.0,76.8519,76.8519,76.8233,76.8376,32292.0
2018-06-08 15:20:00,107.63,107.65,107.63,107.65,13089.0,76.8376,76.8519,76.8376,76.8519,13089.0
2018-06-08 15:25:00,107.64,107.69,107.64,107.68,13421.0,76.8447,76.8804,76.8447,76.8733,13421.0
2018-06-08 15:30:00,107.68,107.68,107.66,107.67,19041.0,76.8733,76.8733,76.859,76.8662,19041.0
2018-06-08 15:35:00,107.67,107.69,107.67,107.69,12187.0,76.8662,76.8804,76.8662,76.8804,12187.0
2018-06-08 15:40:00,107.69,107.71,107.68,107.71,38113.0,76.8804,76.8947,76.8733,76.8947,38113.0
2018-06-08 15:45:00,107.7,107.73,107.7,107.7,52891.0,76.8876,76.909,76.8876,76.8876,52891.0
2018-06-08 15:50:00,107.7,107.71,107.65,107.69,51529.0,76.8876,76.8947,76.8519,76.8804,51529.0
2018-06-08 15:55:00,107.69,107.71,107.66,107.66,107618.0,76.8804,76.8947,76.859,76.859,107618.0
2018-06-11 09:30:00,107.5,107.56,107.45,107.48,26113.0,76.7448,76.7876,76.7091,76.7305,26113.0
2018-06-11 09:35:00,107.47,107.51,107.45,107.48,62394.0,76.7234,76.7519,76.7091,76.7305,62394.0
2018-06-11 09:40:00,107.47,107.55,107.47,107.55,68050.0,76.7234,76.7805,76.7234,76.7805,68050.0
2018-06-11 09:45:00,107.55,107.55,107.5,107.53,32332.0,76.7805,76.7805,76.7448,76.7662,32332.0
2018-06-11 09:50:00,107.53,107.53,107.5,107.5,33711.0,76.7662,76.7662,76.7448,76.7448,33711.0
2018-06-11 09:55:00,107.51,107.53,107.51,107.51,17997.0,76.7519,76.7662,76.7519,76.7519,17997.0
2018-06-11 10:00:00,107.51,107.53,107.49,107.51,13561.0,76.7519,76.7662,76.7377,76.7519,13561.0
2018-06-11 10:05:00,107.51,107.53,107.49,107.49,14130.0,76.7519,76.7662,76.7377,76.7377,14130.0
2018-06-11 10:10:00,107.48,107.49,107.46,107.49,18226.0,76.7305,76.7377,76.7162,76.7377,18226.0
2018-06-11 10:15:00,107.49,107.52,107.47,107.52,11696.0,76.7377,76.7591,76.7234,76.7591,11696.0
2018-06-11 10:20:00,107.52,107.54,107.5,107.54,31885.0,76.7591,76.7733,76.7448,76.7733,31885.0
2018-06-11 10:25:00,107.54,107.54,107.51,107.53,9776.0,76.7733,76.7733,76.7519,76.7662,9776.0
2018-06-11 10:30:00,107.53,107.54,107.5,107.53,24417.0,76.7662,76.7733,76.7448,76.7662,24417.0
2018-06-11 10:35:00,107.54,107.54,107.52,107.53,9045.0,76.7733,76.7733,76.7591,76.7662,9045.0
2018-06-11 10:40:00,107.53,107.53,107.48,107.49,14652.0,76.7662,76.7662,76.7305,76.7377,14652.0
2018-06-11 10:45:00,107.5,107.52,107.48,107.5,11961.0,76.7448,76.7591,76.7305,76.7448,11961.0
2018-06-11 10:50:00,107.49,107.52,107.48,107.48,35070.0,76.7377,76.7591,76.7305,76.7305,35070.0
2018-06-11 10:55:00,107.49,107.53,107.49,107.53,5568.0,76.7377,76.7662,76.7377,76.7662,5568.0
2018-06-11 11:00:00,107.53,107.53,107.49,107.52,18473.0,76.7662,76.7662,76.7377,76.7591,18473.0
2018-06-11 11:05:00,107.52,107.52,107.5,107.52,9764.0,76.7591,76.7591,76.7448,76.7591,9764.0
2018-06-11 11:10:00,107.52,107.53,107.5,107.51,14101.0,76.7591,76.7662,76.7448,76.7519,14101.0
2018-06-11 11:15:00,107.52,107.52,107.49,107.49,40750.0,76.7591,76.7591,76.7377,76.7377,40750.0
2018-06-11 11:20:00,107.5,107.51,107.48,107.5,11211.0,76.7448,76.7519,76.7305,76.7448,11211.0
2018-06-11 11:25:00,107.5,107.52,107.49,107.51,8908.0,76.7448,76.7591,76.7377,76.7519,8908.0
2018-06-11 11:30:00,107.51,107.51,107.5,107.51,4305.0,76.7519,76.7519,76.7448,76.7519,4305.0
2018-06-11 11:35:00,107.51,107.51,107.48,107.51,91605.0,76.7519,76.7519,76.7305,76.7519,91605.0
2018-06-11 11:40:00,107.51,107.53,107.5,107.51,18575.0,76.7519,76.7662,76.7448,76.7519,18575.0
2018-06-11 11:45:00,107.51,107.52,107.49,107.51,10849.0,76.7519,76.7591,76.7377,76.7519,10849.0
2018-06-11 11:50:00,107.51,107.54,107.5,107.54,3785.0,76.7519,76.7733,76.7448,76.7733,3785.0
2018-06-11 11:55:00,107.53,107.53,107.51,107.52,14242.0,76.7662,76.7662,76.7519,76.7591,14242.0
2018-06-11 12:00:00,107.52,107.52,107.51,107.52,11676.0,76.7591,76.7591,76.7519,76.7591,11676.0
2018-06-11 12:05:00,107.52,107.52,107.48,107.48,21602.0,76.7591,76.7591,76.7305,76.7305,21602.0
2018-06-11 12:10:00,107.49,107.5,107.48,107.5,6859.0,76.7377,76.7448,76.7305,76.7448,6859.0
2018-06-11 12:15:00,107.5,107.5,107.49,107.5,3675.0,76.7448,76.7448,76.7377,76.7448,3675.0
2018-06-11 12:20:00,107.5,107.52,107.48,107.49,18592.0,76.7448,76.7591,76.7305,76.7377,18592.0
2018-06-11 12:25:00,107.49,107.49,107.47,107.47,28406.0,76.7377,76.7377,76.7234,76.7234,28406.0
2018-06-11 12:30:00,107.48,107.49,107.47,107.48,6431.0,76.7305,76.7377,76.7234,76.7305,6431.0
2018-06-11 12:35:00,107.48,107.48,107.46,107.48,11869.0,76.7305,76.7305,76.7162,76.7305,11869.0
2018-06-11 12:40:00,107.48,107.48,107.46,107.47,8412.0,76.7305,76.7305,76.7162,76.7234,8412.0
2018-06-11 12:45:00,107.47,107.48,107.46,107.47,24267.0,76.7234,76.7305,76.7162,76.7234,24267.0
2018-06-11 12:50:00,107.48,107.49,107.47,107.47,21836.0,76.7305,76.7377,76.7234,76.7234,21836.0
2018-06-11 12:55:00,107.47,107.49,107.46,107.48,25273.0,76.7234,76.7377,76.7162,76.7305,25273.0
2018-06-11 13:00:00,107.49,107.5,107.48,107.5,34170.0,76.7377,76.7448,76.7305,76.7448,34170.0
2018-06-11 13:05:00,107.5,107.5,107.47,107.5,31722.0,76.7448,76.7448,76.7234,76.7448,31722.0
2018-06-11 13:10:00,107.5,107.51,107.49,107.51,23377.0,76.7448,76.7519,76.7377,76.7519,23377.0
2018-06-11 13:15:00,107.51,107.51,107.48,107.48,41546.0,76.7519,76.7519,76.7305,76.7305,41546.0
2018-06-11 13:20:00,107.48,107.5,107.48,107.49,34618.0,76.7305,76.7448,76.7305,76.7377,34618.0
2018-06-11 13:25:00,107.5,107.5,107.48,107.49,25821.0,76.7448,76.7448,76.7305,76.7377,25821.0
2018-06-11 13:30:00,107.48,107.49,107.46,107.47,44859.0,76.7305,76.7377,76.7162,76.7234,44859.0
2018-06-11 13:35:00,107.47,107.5,107.47,107.5,28054.0,76.7234,76.7448,76.7234,76.7448,28054.0
2018-06-11 13:40:00,107.49,107.5,107.46,107.48,36528.0,76.7377,76.7448,76.7162,76.7305,36528.0
2018-06-11 13:45:00,107.48,107.48,107.47,107.48,28755.0,76.7305,76.7305,76.7234,76.7305,28755.0
2018-06-11 13:50:00,107.48,107.5,107.47,107.48,38161.0,76.7305,76.7448,76.7234,76.7305,38161.0
2018-06-11 13:55:00,107.48,107.5,107.46,107.49,36794.0,76.7305,76.7448,76.7162,76.7377,36794.0
2018-06-11 14:00:00,107.49,107.51,107.47,107.51,39473.0,76.7377,76.7519,76.7234,76.7519,39473.0
2018-06-11 14:05:00,107.5,107.52,107.49,107.51,50457.0,76.7448,76.7591,76.7377,76.7519,50457.0
2018-06-11 14:10:00,107.52,107.52,107.48,107.5,48094.0,76.7591,76.7591,76.7305,76.7448,48094.0
2018-06-11 14:15:00,107.51,107.52,107.5,107.5,39268.0,76.7519,76.7591,76.7448,76.7448,39268.0
2018-06-11 14:20:00,107.51,107.52,107.5,107.51,34934.0,76.7519,76.7591,76.7448,76.7519,34934.0
2018-06-11 14:25:00,107.51,107.53,107.5,107.52,27991.0,76.7519,76.7662,76.7448,76.7591,27991.0
2018-06-11 14:30:00,107.52,107.53,107.5,107.53,37920.0,76.7591,76.7662,76.7448,76.7662,37920.0
2018-06-11 14:35:00,107.53,107.53,107.5,107.51,48386.0,76.7662,76.7662,76.7448,76.7519,48386.0
2018-06-11 14:40:00,107.52,107.52,107.48,107.49,42532.0,76.7591,76.7591,76.7305,76.7377,42532.0
2018-06-11 14:45:00,107.5,107.53,107.49,107.5,97420.0,76.7448,76.7662,76.7377,76.7448,97420.0
2018-06-11 14:50:00,107.5,107.52,107.49,107.52,35445.0,76.7448,76.7591,76.7377,76.7591,35445.0
2018-06-11 14:55:00,107.52,107.54,107.49,107.49,37476.0,76.7591,76.7733,76.7377,76.7377,37476.0
2018-06-11 15:00:00,107.49,107.51,107.47,107.47,38786.0,76.7377,76.7519,76.7234,76.7234,38786.0
2018-06-11 15:05:00,107.47,107.48,107.45,107.47,44949.0,76.7234,76.7305,76.7091,76.7234,44949.0
2018-06-11 15:10:00,107.48,107.51,107.47,107.5,19465.0,76.7305,76.7519,76.7234,76.7448,19465.0
2018-06-11 15:15:00,107.5,107.53,107.49,107.53,33325.0,76.7448,76.7662,76.7377,76.7662,33325.0
2018-06-11 15:20:00,107.52,107.54,107.51,107.52,44387.0,76.7591,76.7733,76.7519,76.7591,44387.0
2018-06-11 15:25:00,107.53,107.55,107.52,107.54,45512.0,76.7662,76.7805,76.7591,76.7733,45512.0
2018-06-11 15:30:00,107.55,107.55,107.53,107.55,42978.0,76.7805,76.7805,76.7662,76.7805,42978.0
2018-06-11 15:35:00,107.55,107.55,107.53,107.54,49591.0,76.7805,76.7805,76.7662,76.7733,49591.0
2018-06-11 15:40:00,107.55,107.55,107.51,107.55,43696.0,76.7805,76.7805,76.7519,76.7805,43696.0
2018-06-11 15:45:00,107.54,107.56,107.51,107.52,154719.0,76.7733,76.7876,76.7519,76.7591,154719.0
2018-06-11 15:50:00,107.52,107.55,107.48,107.54,129337.0,76.7591,76.7805,76.7305,76.7733,129337.0
2018-06-11 15:55:00,107.55,107.56,107.47,107.47,269274.0,76.7805,76.7876,76.7234,76.7234,269274.0
2018-06-12 09:30:00,107.01,107.05,106.91,106.91,104635.0,76.395,76.4235,76.3236,76.3236,104635.0
2018-06-12 09:35:00,106.92,106.95,106.9,106.92,27544.0,76.3307,76.3521,76.3164,76.3307,27544.0
2018-06-12 09:40:00,106.92,106.98,106.92,106.98,33328.0,76.3307,76.3736,76.3307,76.3736,33328.0
2018-06-12 09:45:00,106.98,107.0,106.97,106.98,21130.0,76.3736,76.3878,76.3664,76.3736,21130.0
2018-06-12 09:50:00,106.97,106.98,106.94,106.98,26722.0,76.3664,76.3736,76.345,76.3736,26722.0
2018-06-12 09:55:00,106.97,106.98,106.96,106.97,34841.0,76.3664,76.3736,76.3593,76.3664,34841.0
2018-06-12 10:00:00,106.97,106.98,106.95,106.95,15337.0,76.3664,76.3736,76.3521,76.3521,15337.0
2018-06-12 10:05:00,106.96,106.99,106.96,106.98,16160.0,76.3593,76.3807,76.3593,76.3736,16160.0
2018-06-12 10:10:00,106.99,107.0,106.96,106.96,16627.0,76.3807,76.3878,76.3593,76.3593,16627.0
2018-06-12 10:15:00,106.97,106.99,106.96,106.98,28902.0,76.3664,76.3807,76.3593,76.3736,28902.0
2018-06-12 10:20:00,106.98,106.99,106.96,106.97,52829.0,76.3736,76.3807,76.3593,76.3664,52829.0
2018-06-12 10:25:00,106.97,106.99,106.96,106.98,37949.0,76.3664,76.3807,76.3593,76.3736,37949.0
2018-06-12 10:30:00,106.98,106.99,106.96,106.97,21513.0,76.3736,76.3807,76.3593,76.3664,21513.0
2018-06-12 10:35:00,106.98,107.02,106.97,107.01,26953.0,76.3736,76.4021,76.3664,76.395,26953.0
2018-06-12 10:40:00,107.01,107.02,107.0,107.02,18301.0,76.395,76.4021,76.3878,76.4021,18301.0
2018-06-12 10:45:00,107.03,107.05,107.02,107.04,28877.0,76.4093,76.4235,76.4021,76.4164,28877.0
2018-06-12 10:50:00,107.05,107.05,107.01,107.02,37594.0,76.4235,76.4235,76.395,76.4021,37594.0
2018-06-12 10:55:00,107.02,107.03,106.99,106.99,38273.0,76.4021,76.4093,76.3807,76.3807,38273.0
2018-06-12 11:00:00,106.99,107.0,106.97,106.98,103131.0,76.3807,76.3878,76.3664,76.3736,103131.0
2018-06-12 11:05:00,106.99,107.03,106.99,107.01,29557.0,76.3807,76.4093,76.3807,76.395,29557.0
2018-06-12 11:10:00,107.01,107.04,106.99,107.02,78352.0,76.395,76.4164,76.3807,76.4021,78352.0
2018-06-12 11:15:00,107.02,107.04,106.99,107.0,45619.0,76.4021,76.4164,76.3807,76.3878,45619.0
2018-06-12 11:20:00,107.0,107.04,106.99,107.02,15722.0,76.3878,76.4164,76.3807,76.4021,15722.0
2018-06-12 11:25:00,107.02,107.04,107.01,107.04,25573.0,76.4021,76.4164,76.395,76.4164,25573.0
2018-06-12 11:30:00,107.04,107.05,107.03,107.05,16174.0,76.4164,76.4235,76.4093,76.4235,16174.0
2018-06-12 11:35:00,107.05,107.06,107.04,107.05,24871.0,76.4235,76.4307,76.4164,76.4235,24871.0
2018-06-12 11:40:00,107.05,107.08,107.04,107.08,47054.0,76.4235,76.445,76.4164,76.445,47054.0
2018-06-12 11:45:00,107.08,107.09,107.08,107.09,10461.0,76.445,76.4521,76.445,76.4521,10461.0
2018-06-12 11:50:00,107.09,107.09,107.08,107.09,9332.0,76.4521,76.4521,76.445,76.4521,9332.0
2018-06-12 11:55:00,107.09,107.09,107.08,107.09,14740.0,76.4521,76.4521,76.445,76.4521,14740.0
2018-06-12 12:00:00,107.09,107.09,107.08,107.09,10143.0,76.4521,76.4521,76.445,76.4521,10143.0
2018-06-12 12:05:00,107.09,107.1,107.08,107.09,19565.0,76.4521,76.4592,76.445,76.4521,19565.0
2018-06-12 12:10:00,107.09,107.1,107.09,107.09,13636.0,76.4521,76.4592,76.4521,76.4521,13636.0
2018-06-12 12:15:00,107.09,107.1,107.09,107.1,5814.0,76.4521,76.4592,76.4521,76.4592,5814.0
2018-06-12 12:20:00,107.09,107.12,107.09,107.12,28097.0,76.4521,76.4735,76.4521,76.4735,28097.0
2018-06-12 12:25:00,107.12,107.12,107.09,107.11,36461.0,76.4735,76.4735,76.4521,76.4664,36461.0
2018-06-12 12:30:00,107.1,107.11,107.09,107.1,9677.0,76.4592,76.4664,76.4521,76.4592,9677.0
2018-06-12 12:35:00,107.11,107.11,107.1,107.11,6432.0,76.4664,76.4664,76.4592,76.4664,6432.0
2018-06-12 12:40:00,107.11,107.11,107.1,107.11,5412.0,76.4664,76.4664,76.4592,76.4664,5412.0
2018-06-12 12:45:00,107.11,107.11,107.1,107.11,6497.0,76.4664,76.4664,76.4592,76.4664,6497.0
2018-06-12 12:50:00,107.11,107.14,107.11,107.14,3031.0,76.4664,76.4878,76.4664,76.4878,3031.0
2018-06-12 12:55:00,107.14,107.14,107.13,107.14,4615.0,76.4878,76.4878,76.4806,76.4878,4615.0
2018-06-12 13:00:00,107.13,107.14,107.11,107.11,15000.0,76.4806,76.4878,76.4664,76.4664,15000.0
2018-06-12 13:05:00,107.11,107.15,107.11,107.15,9976.0,76.4664,76.4949,76.4664,76.4949,9976.0
2018-06-12 13:10:00,107.15,107.15,107.12,107.12,38017.0,76.4949,76.4949,76.4735,76.4735,38017.0
2018-06-12 13:15:00,107.13,107.13,107.08,107.08,16160.0,76.4806,76.4806,76.445,76.445,16160.0
2018-06-12 13:20:00,107.09,107.11,107.08,107.08,36562.0,76.4521,76.4664,76.445,76.445,36562.0
2018-06-12 13:25:00,107.09,107.1,107.08,107.09,24001.0,76.4521,76.4592,76.445,76.4521,24001.0
2018-06-12 13:30:00,107.09,107.11,107.08,107.11,7295.0,76.4521,76.4664,76.445,76.4664,7295.0
2018-06-12 13:35:00,107.11,107.13,107.1,107.13,10338.0,76.4664,76.4806,76.4592,76.4806,10338.0
2018-06-12 13:40:00,107.13,107.13,107.11,107.13,10150.0,76.4806,76.4806,76.4664,76.4806,10150.0
2018-06-12 13:45:00,107.13,107.14,107.12,107.14,8021.0,76.4806,76.4878,76.4735,76.4878,8021.0
2018-06-12 13:50:00,107.14,107.14,107.13,107.14,11389.0,76.4878,76.4878,76.4806,76.4878,11389.0
2018-06-12 13:55:00,107.14,107.14,107.13,107.14,10081.0,76.4878,76.4878,76.4806,76.4878,10081.0
2018-06-12 14:00:00,107.14,107.14,107.13,107.13,7495.0,76.4878,76.4878,76.4806,76.4806,7495.0
2018-06-12 14:05:00,107.12,107.14,107.1,107.12,8321.0,76.4735,76.4878,76.4592,76.4735,8321.0
2018-06-12 14:10:00,107.12,107.13,107.08,107.11,17763.0,76.4735,76.4806,76.445,76.4664,17763.0
2018-06-12 14:15:00,107.11,107.12,107.08,107.11,7647.0,76.4664,76.4735,76.445,76.4664,7647.0
2018-06-12 14:20:00,107.11,107.12,107.1,107.11,13352.0,76.4664,76.4735,76.4592,76.4664,13352.0
2018-06-12 14:25:00,107.12,107.13,107.09,107.11,9132.0,76.4735,76.4806,76.4521,76.4664,9132.0
2018-06-12 14:30:00,107.1,107.11,107.06,107.11,16909.0,76.4592,76.4664,76.4307,76.4664,16909.0
2018-06-12 14:35:00,107.11,107.11,107.07,107.09,15248.0,76.4664,76.4664,76.4378,76.4521,15248.0
2018-06-12 14:40:00,107.09,107.11,107.07,107.08,22919.0,76.4521,76.4664,76.4378,76.445,22919.0
2018-06-12 14:45:00,107.08,107.1,107.07,107.09,8818.0,76.445,76.4592,76.4378,76.4521,8818.0
2018-06-12 14:50:00,107.09,107.09,107.08,107.08,6965.0,76.4521,76.4521,76.445,76.445,6965.0
2018-06-12 14:55:00,107.09,107.09,107.06,107.07,27072.0,76.4521,76.4521,76.4307,76.4378,27072.0
2018-06-12 15:00:00,107.07,107.07,107.04,107.05,25542.0,76.4378,76.4378,76.4164,76.4235,25542.0
2018-06-12 15:05:00,107.05,107.06,107.03,107.04,21200.0,76.4235,76.4307,76.4093,76.4164,21200.0
2018-06-12 15:10:00,107.04,107.04,106.99,107.0,103235.0,76.4164,76.4164,76.3807,76.3878,103235.0
2018-06-12 15:15:00,107.0,107.04,106.99,107.03,46608.0,76.3878,76.4164,76.3807,76.4093,46608.0
2018-06-12 15:20:00,107.04,107.06,107.02,107.06,25592.0,76.4164,76.4307,76.4021,76.4307,25592.0
2018-06-12 15:25:00,107.06,107.07,107.05,107.07,24171.0,76.4307,76.4378,76.4235,76.4378,24171.0
2018-06-12 15:30:00,107.07,107.07,107.06,107.07,24729.0,76.4378,76.4378,76.4307,76.4378,24729.0
2018-06-12 15:35:00,107.07,107.07,107.01,107.04,33671.0,76.4378,76.4378,76.395,76.4164,33671.0
2018-06-12 15:40:00,107.04,107.07,107.03,107.07,34369.0,76.4164,76.4378,76.4093,76.4378,34369.0
2018-06-12 15:45:00,107.07,107.08,107.04,107.08,44080.0,76.4378,76.445,76.4164,76.445,44080.0
2018-06-12 15:50:00,107.08,107.09,107.01,107.02,94962.0,76.445,76.4521,76.395,76.4021,94962.0
2018-06-12 15:55:00,107.02,107.04,107.0,107.02,113920.0,76.4021,76.4164,76.3878,76.4021,113920.0
2018-06-13 09:30:00,106.8,106.96,106.74,106.75,75626.0,76.2451,76.3593,76.2022,76.2094,75626.0
2018-06-13 09:35:00,106.76,106.76,106.7,106.7,44363.0,76.2165,76.2165,76.1737,76.1737,44363.0
2018-06-13 09:40:00,106.7,106.71,106.69,106.7,24195.0,76.1737,76.1808,76.1665,76.1737,24195.0
2018-06-13 09:45:00,106.7,106.7,106.66,106.67,68015.0,76.1737,76.1737,76.1451,76.1523,68015.0
2018-06-13 09:50:00,106.67,106.67,106.63,106.63,62583.0,76.1523,76.1523,76.1237,76.1237,62583.0
2018-06-13 09:55:00,106.63,106.63,106.59,106.62,90848.0,76.1237,76.1237,76.0951,76.1166,90848.0
2018-06-13 10:00:00,106.62,106.63,106.6,106.62,31881.0,76.1166,76.1237,76.1023,76.1166,31881.0
2018-06-13 10:05:00,106.62,106.64,106.61,106.64,23001.0,76.1166,76.1308,76.1094,76.1308,23001.0
2018-06-13 10:10:00,106.64,106.64,106.61,106.62,24542.0,76.1308,76.1308,76.1094,76.1166,24542.0
2018-06-13 10:15:00,106.62,106.63,106.61,106.63,12891.0,76.1166,76.1237,76.1094,76.1237,12891.0
2018-06-13 10:20:00,106.63,106.64,106.62,106.64,21334.0,76.1237,76.1308,76.1166,76.1308,21334.0
2018-06-13 10:25:00,106.64,106.64,106.63,106.64,16282.0,76.1308,76.1308,76.1237,76.1308,16282.0
2018-06-13 10:30:00,106.64,106.67,106.63,106.67,22787.0,76.1308,76.1523,76.1237,76.1523,22787.0
2018-06-13 10:35:00,106.67,106.67,106.65,106.67,23735.0,76.1523,76.1523,76.138,76.1523,23735.0
2018-06-13 10:40:00,106.67,106.67,106.65,106.66,22770.0,76.1523,76.1523,76.138,76.1451,22770.0
2018-06-13 10:45:00,106.65,106.69,106.65,106.69,26661.0,76.138,76.1665,76.138,76.1665,26661.0
2018-06-13 10:50:00,106.69,106.74,106.69,106.74,87180.0,76.1665,76.2022,76.1665,76.2022,87180.0
2018-06-13 10:55:00,106.76,106.78,106.75,106.77,85914.0,76.2165,76.2308,76.2094,76.2236,85914.0
2018-06-13 11:00:00,106.77,106.78,106.74,106.75,61799.0,76.2236,76.2308,76.2022,76.2094,61799.0
2018-06-13 11:05:00,106.75,106.76,106.75,106.76,9368.0,76.2094,76.2165,76.2094,76.2165,9368.0
2018-06-13 11:10:00,106.76,107.76,106.75,106.77,36177.0,76.2165,76.9304,76.2094,76.2236,36177.0
2018-06-13 11:15:00,106.78,106.78,106.74,106.76,20627.0,76.2308,76.2308,76.2022,76.2165,20627.0
2018-06-13 11:20:00,106.75,106.76,106.73,106.76,18114.0,76.2094,76.2165,76.1951,76.2165,18114.0
2018-06-13 11:25:00,106.76,106.79,106.75,106.78,8457.0,76.2165,76.2379,76.2094,76.2308,8457.0
2018-06-13 11:30:00,106.77,106.79,106.77,106.78,12802.0,76.2236,76.2379,76.2236,76.2308,12802.0
2018-06-13 11:35:00,106.78,106.8,106.78,106.8,14030.0,76.2308,76.2451,76.2308,76.2451,14030.0
2018-06-13 11:40:00,106.8,106.82,106.8,106.82,13294.0,76.2451,76.2593,76.2451,76.2593,13294.0
2018-06-13 11:45:00,106.82,106.83,106.8,106.83,54946.0,76.2593,76.2665,76.2451,76.2665,54946.0
2018-06-13 11:50:00,106.83,106.85,106.83,106.85,10848.0,76.2665,76.2808,76.2665,76.2808,10848.0
2018-06-13 11:55:00,106.84,106.86,106.84,106.85,14793.0,76.2736,76.2879,76.2736,76.2808,14793.0
2018-06-13 12:00:00,106.86,106.87,106.86,106.87,19808.0,76.2879,76.295,76.2879,76.295,19808.0
2018-06-13 12:05:00,106.87,106.88,106.83,106.87,138224.0,76.295,76.3022,76.2665,76.295,138224.0
2018-06-13 12:10:00,106.87,106.88,106.84,106.84,75534.0,76.295,76.3022,76.2736,76.2736,75534.0
2018-06-13 12:15:00,106.84,106.85,106.84,106.84,30594.0,76.2736,76.2808,76.2736,76.2736,30594.0
2018-06-13 12:20:00,106.84,106.87,106.84,106.87,13915.0,76.2736,76.295,76.2736,76.295,13915.0
2018-06-13 12:25:00,106.87,106.87,106.86,106.86,1938.0,76.295,76.295,76.2879,76.2879,1938.0
2018-06-13 12:30:00,106.86,106.87,106.85,106.86,16440.0,76.2879,76.295,76.2808,76.2879,16440.0
2018-06-13 12:35:00,106.87,106.87,106.86,106.87,4584.0,76.295,76.295,76.2879,76.295,4584.0
2018-06-13 12:40:00,106.87,106.87,106.86,106.87,5860.0,76.295,76.295,76.2879,76.295,5860.0
2018-06-13 12:45:00,106.86,106.87,106.85,106.86,12223.0,76.2879,76.295,76.2808,76.2879,12223.0
2018-06-13 12:50:00,106.86,106.86,106.83,106.84,8199.0,76.2879,76.2879,76.2665,76.2736,8199.0
2018-06-13 12:55:00,106.84,106.84,106.83,106.84,4692.0,76.2736,76.2736,76.2665,76.2736,4692.0
2018-06-13 13:00:00,106.84,106.84,106.83,106.84,16958.0,76.2736,76.2736,76.2665,76.2736,16958.0
2018-06-13 13:05:00,106.84,106.84,106.83,106.83,7659.0,76.2736,76.2736,76.2665,76.2665,7659.0
2018-06-13 13:10:00,106.82,106.83,106.82,106.83,11437.0,76.2593,76.2665,76.2593,76.2665,11437.0
2018-06-13 13:15:00,106.83,106.83,106.82,106.83,6530.0,76.2665,76.2665,76.2593,76.2665,6530.0
2018-06-13 13:20:00,106.83,106.83,106.82,106.83,12941.0,76.2665,76.2665,76.2593,76.2665,12941.0
2018-06-13 13:25:00,106.83,106.83,106.82,106.83,6021.0,76.2665,76.2665,76.2593,76.2665,6021.0
2018-06-13 13:30:00,106.83,106.83,106.81,106.81,8661.0,76.2665,76.2665,76.2522,76.2522,8661.0
2018-06-13 13:35:00,106.81,106.82,106.81,106.81,11782.0,76.2522,76.2593,76.2522,76.2522,11782.0
2018-06-13 13:40:00,106.82,106.83,106.81,106.82,11496.0,76.2593,76.2665,76.2522,76.2593,11496.0
2018-06-13 13:45:00,106.82,106.82,106.81,106.82,18970.0,76.2593,76.2593,76.2522,76.2593,18970.0
2018-06-13 13:50:00,106.82,106.83,106.81,106.83,25031.0,76.2593,76.2665,76.2522,76.2665,25031.0
2018-06-13 13:55:00,106.83,106.84,106.81,106.83,15466.0,76.2665,76.2736,76.2522,76.2665,15466.0
2018-06-13 14:00:00,106.82,106.82,106.57,106.58,36460.0,76.2593,76.2593,76.0809,76.088,36460.0
2018-06-13 14:05:00,106.58,106.58,106.51,106.51,27692.0,76.088,76.088,76.038,76.038,27692.0
2018-06-13 14:10:00,106.51,106.56,106.5,106.53,132837.0,76.038,76.0737,76.0309,76.0523,132837.0
2018-06-13 14:15:00,106.52,106.56,106.51,106.54,42109.0,76.0452,76.0737,76.038,76.0594,42109.0
2018-06-13 14:20:00,106.55,106.57,106.51,106.52,28051.0,76.0666,76.0809,76.038,76.0452,28051.0
2018-06-13 14:25:00,106.52,106.53,106.49,106.5,17056.0,76.0452,76.0523,76.0237,76.0309,17056.0
2018-06-13 14:30:00,106.5,106.5,106.4,106.41,112145.0,76.0309,76.0309,75.9595,75.9666,112145.0
2018-06-13 14:35:00,106.41,106.45,106.4,106.42,82447.0,75.9666,75.9952,75.9595,75.9738,82447.0
2018-06-13 14:40:00,106.41,106.52,106.4,106.52,433867.0,75.9666,76.0452,75.9595,76.0452,433867.0
2018-06-13 14:45:00,106.53,106.55,106.49,106.49,34249.0,76.0523,76.0666,76.0237,76.0237,34249.0
2018-06-13 14:50:00,106.5,106.55,106.5,106.53,11742.0,76.0309,76.0666,76.0309,76.0523,11742.0
2018-06-13 14:55:00,106.55,106.71,106.55,106.67,22209.0,76.0666,76.1808,76.0666,76.1523,22209.0
2018-06-13 15:00:00,106.68,106.76,106.68,106.72,35458.0,76.1594,76.2165,76.1594,76.1879,35458.0
2018-06-13 15:05:00,106.73,106.73,106.68,106.68,20153.0,76.1951,76.1951,76.1594,76.1594,20153.0
2018-06-13 15:10:00,106.68,106.69,106.66,106.66,87373.0,76.1594,76.1665,76.1451,76.1451,87373.0
2018-06-13 15:15:00,106.67,106.67,106.63,106.65,25812.0,76.1523,76.1523,76.1237,76.138,25812.0
2018-06-13 15:20:00,106.65,106.67,106.59,106.6,33050.0,76.138,76.1523,76.0951,76.1023,33050.0
2018-06-13 15:25:00,106.6,106.62,106.55,106.56,15912.0,76.1023,76.1166,76.0666,76.0737,15912.0
2018-06-13 15:30:00,106.56,106.67,106.53,106.66,96320.0,76.0737,76.1523,76.0523,76.1451,96320.0
2018-06-13 15:35:00,106.65,106.66,106.63,106.65,15402.0,76.138,76.1451,76.1237,76.138,15402.0
2018-06-13 15:40:00,106.65,106.7,106.63,106.7,34037.0,76.138,76.1737,76.1237,76.1737,34037.0
2018-06-13 15:45:00,106.69,106.7,106.68,106.69,18674.0,76.1665,76.1737,76.1594,76.1665,18674.0
2018-06-13 15:50:00,106.68,106.73,106.66,106.7,27388.0,76.1594,76.1951,76.1451,76.1737,27388.0
2018-06-13 15:55:00,106.69,106.7,106.66,106.7,55160.0,76.1665,76.1737,76.1451,76.1737,55160.0
2018-06-14 09:30:00,107.32,107.55,107.08,107.36,27249.0,76.6163,76.7805,76.445,76.6448,27249.0
2018-06-14 09:35:00,107.36,107.46,107.35,107.45,74097.0,76.6448,76.7162,76.6377,76.7091,74097.0
2018-06-14 09:40:00,107.44,107.44,107.36,107.37,32107.0,76.702,76.702,76.6448,76.652,32107.0
2018-06-14 09:45:00,107.37,107.37,107.28,107.29,88104.0,76.652,76.652,76.5877,76.5949,88104.0
2018-06-14 09:50:00,107.28,107.28,107.15,107.24,330308.0,76.5877,76.5877,76.4949,76.5592,330308.0
2018-06-14 09:55:00,107.25,107.28,107.24,107.26,8923.0,76.5663,76.5877,76.5592,76.5735,8923.0
2018-06-14 10:00:00,107.26,107.27,107.2,107.2,76721.0,76.5735,76.5806,76.5306,76.5306,76721.0
2018-06-14 10:05:00,107.2,107.21,107.15,107.16,161195.0,76.5306,76.5378,76.4949,76.5021,161195.0
2018-06-14 10:10:00,107.16,107.16,107.11,107.13,77811.0,76.5021,76.5021,76.4664,76.4806,77811.0
2018-06-14 10:15:00,107.13,107.14,107.11,107.14,28974.0,76.4806,76.4878,76.4664,76.4878,28974.0
2018-06-14 10:20:00,107.14,107.14,107.13,107.14,25217.0,76.4878,76.4878,76.4806,76.4878,25217.0
2018-06-14 10:25:00,107.13,107.14,107.08,107.09,57665.0,76.4806,76.4878,76.445,76.4521,57665.0
2018-06-14 10:30:00,107.09,107.1,107.05,107.06,42906.0,76.4521,76.4592,76.4235,76.4307,42906.0
2018-06-14 10:35:00,107.05,107.07,107.05,107.06,38315.0,76.4235,76.4378,76.4235,76.4307,38315.0
2018-06-14 10:40:00,107.05,107.06,107.01,107.01,80335.0,76.4235,76.4307,76.395,76.395,80335.0
2018-06-14 10:45:00,107.02,107.02,106.98,106.99,124170.0,76.4021,76.4021,76.3736,76.3807,124170.0
2018-06-14 10:50:00,106.99,107.02,106.99,107.0,60422.0,76.3807,76.4021,76.3807,76.3878,60422.0
2018-06-14 10:55:00,107.0,107.0,106.98,106.99,23317.0,76.3878,76.3878,76.3736,76.3807,23317.0
2018-06-14 11:00:00,106.99,107.0,106.96,106.97,236742.0,76.3807,76.3878,76.3593,76.3664,236742.0
2018-06-14 11:05:00,106.97,106.99,106.96,106.98,27732.0,76.3664,76.3807,76.3593,76.3736,27732.0
2018-06-14 11:10:00,106.98,107.0,106.98,106.99,58053.0,76.3736,76.3878,76.3736,76.3807,58053.0
2018-06-14 11:15:00,106.99,106.99,106.97,106.97,19072.0,76.3807,76.3807,76.3664,76.3664,19072.0
2018-06-14 11:20:00,106.97,106.98,106.97,106.98,59713.0,76.3664,76.3736,76.3664,76.3736,59713.0
2018-06-14 11:25:00,106.98,107.0,106.97,106.98,33402.0,76.3736,76.3878,76.3664,76.3736,33402.0
2018-06-14 11:30:00,106.98,107.0,106.97,106.98,12900.0,76.3736,76.3878,76.3664,76.3736,12900.0
2018-06-14 11:35:00,106.98,107.0,106.97,106.98,26079.0,76.3736,76.3878,76.3664,76.3736,26079.0
2018-06-14 11:40:00,106.98,106.99,106.97,106.98,11586.0,76.3736,76.3807,76.3664,76.3736,11586.0
2018-06-14 11:45:00,106.98,106.98,106.96,106.97,26316.0,76.3736,76.3736,76.3593,76.3664,26316.0
2018-06-14 11:50:00,106.97,106.97,106.96,106.97,16920.0,76.3664,76.3664,76.3593,76.3664,16920.0
2018-06-14 11:55:00,106.97,106.97,106.96,106.96,11848.0,76.3664,76.3664,76.3593,76.3593,11848.0
2018-06-14 12:00:00,106.96,106.97,106.96,106.96,16161.0,76.3593,76.3664,76.3593,76.3593,16161.0
2018-06-14 12:05:00,106.97,106.97,106.92,106.93,19732.0,76.3664,76.3664,76.3307,76.3379,19732.0
2018-06-14 12:10:00,106.92,106.93,106.91,106.92,114291.0,76.3307,76.3379,76.3236,76.3307,114291.0
2018-06-14 12:15:00,106.92,106.92,106.9,106.91,13436.0,76.3307,76.3307,76.3164,76.3236,13436.0
2018-06-14 12:20:00,106.91,106.93,106.9,106.92,13685.0,76.3236,76.3379,76.3164,76.3307,13685.0
2018-06-14 12:25:00,106.93,106.93,106.89,106.9,123087.0,76.3379,76.3379,76.3093,76.3164,123087.0
2018-06-14 12:30:00,106.89,106.9,106.89,106.89,8258.0,76.3093,76.3164,76.3093,76.3093,8258.0
2018-06-14 12:35:00,106.89,106.9,106.89,106.9,8665.0,76.3093,76.3164,76.3093,76.3164,8665.0
2018-06-14 12:40:00,106.9,106.9,106.89,106.9,6219.0,76.3164,76.3164,76.3093,76.3164,6219.0
2018-06-14 12:45:00,106.9,106.9,106.89,106.89,10077.0,76.3164,76.3164,76.3093,76.3093,10077.0
2018-06-14 12:50:00,106.9,106.91,106.89,106.9,18286.0,76.3164,76.3236,76.3093,76.3164,18286.0
2018-06-14 12:55:00,106.91,106.93,106.9,106.92,32759.0,76.3236,76.3379,76.3164,76.3307,32759.0
2018-06-14 13:00:00,106.92,106.93,106.91,106.91,12909.0,76.3307,76.3379,76.3236,76.3236,12909.0
2018-06-14 13:05:00,106.91,106.92,106.9,106.91,25689.0,76.3236,76.3307,76.3164,76.3236,25689.0
2018-06-14 13:10:00,106.91,106.91,106.89,106.9,30388.0,76.3236,76.3236,76.3093,76.3164,30388.0
2018-06-14 13:15:00,106.9,106.92,106.89,106.91,10389.0,76.3164,76.3307,76.3093,76.3236,10389.0
2018-06-14 13:20:00,106.91,106.91,106.9,106.9,4195.0,76.3236,76.3236,76.3164,76.3164,4195.0
2018-06-14 13:25:00,106.91,106.92,106.9,106.9,14675.0,76.3236,76.3307,76.3164,76.3164,14675.0
2018-06-14 13:30:00,106.9,106.91,106.89,106.91,10510.0,76.3164,76.3236,76.3093,76.3236,10510.0
2018-06-14 13:35:00,106.91,106.91,106.88,106.89,22287.0,76.3236,76.3236,76.3022,76.3093,22287.0
2018-06-14 13:40:00,106.88,106.89,106.84,106.86,42215.0,76.3022,76.3093,76.2736,76.2879,42215.0
2018-06-14 13:45:00,106.85,106.86,106.84,106.84,5536.0,76.2808,76.2879,76.2736,76.2736,5536.0
2018-06-14 13:50:00,106.85,106.85,106.82,106.83,36008.0,76.2808,76.2808,76.2593,76.2665,36008.0
2018-06-14 13:55:00,106.83,106.83,106.76,106.77,22606.0,76.2665,76.2665,76.2165,76.2236,22606.0
2018-06-14 14:00:00,106.77,106.77,106.74,106.75,26118.0,76.2236,76.2236,76.2022,76.2094,26118.0
2018-06-14 14:05:00,106.74,106.75,106.71,106.72,43391.0,76.2022,76.2094,76.1808,76.1879,43391.0
2018-06-14 14:10:00,106.72,106.74,106.71,106.74,20933.0,76.1879,76.2022,76.1808,76.2022,20933.0
2018-06-14 14:15:00,106.75,106.75,106.66,106.67,73610.0,76.2094,76.2094,76.1451,76.1523,73610.0
2018-06-14 14:20:00,106.67,106.67,106.66,106.66,12732.0,76.1523,76.1523,76.1451,76.1451,12732.0
2018-06-14 14:25:00,106.67,106.67,106.61,106.61,29113.0,76.1523,76.1523,76.1094,76.1094,29113.0
2018-06-14 14:30:00,106.62,106.62,106.55,106.57,19746.0,76.1166,76.1166,76.0666,76.0809,19746.0
2018-06-14 14:35:00,106.57,106.58,106.56,106.57,27252.0,76.0809,76.088,76.0737,76.0809,27252.0
2018-06-14 14:40:00,106.58,106.59,106.55,106.56,60283.0,76.088,76.0951,76.0666,76.0737,60283.0
2018-06-14 14:45:00,106.55,106.56,106.51,106.53,80678.0,76.0666,76.0737,76.038,76.0523,80678.0
2018-06-14 14:50:00,106.52,106.52,106.49,106.5,23987.0,76.0452,76.0452,76.0237,76.0309,23987.0
2018-06-14 14:55:00,106.49,106.5,106.47,106.48,16963.0,76.0237,76.0309,76.0095,76.0166,16963.0
2018-06-14 15:00:00,106.48,106.5,106.48,106.49,19402.0,76.0166,76.0309,76.0166,76.0237,19402.0
2018-06-14 15:05:00,106.48,106.49,106.47,106.49,16146.0,76.0166,76.0237,76.0095,76.0237,16146.0
2018-06-14 15:10:00,106.49,106.49,106.47,106.48,11160.0,76.0237,76.0237,76.0095,76.0166,11160.0
2018-06-14 15:15:00,106.48,106.53,106.47,106.52,28052.0,76.0166,76.0523,76.0095,76.0452,28052.0
2018-06-14 15:20:00,106.52,106.53,106.5,106.51,18961.0,76.0452,76.0523,76.0309,76.038,18961.0
2018-06-14 15:25:00,106.51,106.55,106.5,106.55,24568.0,76.038,76.0666,76.0309,76.0666,24568.0
2018-06-14 15:30:00,106.56,106.59,106.53,106.58,128544.0,76.0737,76.0951,76.0523,76.088,128544.0
2018-06-14 15:35:00,106.59,106.59,106.55,106.56,17703.0,76.0951,76.0951,76.0666,76.0737,17703.0
2018-06-14 15:40:00,106.56,106.57,106.55,106.56,45512.0,76.0737,76.0809,76.0666,76.0737,45512.0
2018-06-14 15:45:00,106.54,106.56,106.53,106.56,30111.0,76.0594,76.0737,76.0523,76.0737,30111.0
2018-06-14 15:50:00,106.54,106.56,106.51,106.51,37203.0,76.0594,76.0737,76.038,76.038,37203.0
2018-06-14 15:55:00,106.51,106.56,106.49,106.55,93004.0,76.038,76.0737,76.0237,76.0666,93004.0
2018-06-15 09:30:00,106.86,106.98,106.75,106.75,83036.0,76.2879,76.3736,76.2094,76.2094,83036.0
2018-06-15 09:35:00,106.75,106.75,106.7,106.71,77878.0,76.2094,76.2094,76.1737,76.1808,77878.0
2018-06-15 09:40:00,106.7,106.72,106.7,106.71,6544.0,76.1737,76.1879,76.1737,76.1808,6544.0
2018-06-15 09:45:00,106.71,106.73,106.7,106.73,53096.0,76.1808,76.1951,76.1737,76.1951,53096.0
2018-06-15 09:50:00,106.73,106.74,106.69,106.7,51727.0,76.1951,76.2022,76.1665,76.1737,51727.0
2018-06-15 09:55:00,106.7,106.72,106.65,106.66,128914.0,76.1737,76.1879,76.138,76.1451,128914.0
2018-06-15 10:00:00,106.66,106.66,106.61,106.62,88186.0,76.1451,76.1451,76.1094,76.1166,88186.0
2018-06-15 10:05:00,106.61,106.62,106.6,106.6,93873.0,76.1094,76.1166,76.1023,76.1023,93873.0
2018-06-15 10:10:00,106.6,106.62,106.59,106.6,30363.0,76.1023,76.1166,76.0951,76.1023,30363.0
2018-06-15 10:15:00,106.59,106.64,106.59,106.64,8970.0,76.0951,76.1308,76.0951,76.1308,8970.0
2018-06-15 10:20:00,106.63,106.66,106.6,106.64,323850.0,76.1237,76.1451,76.1023,76.1308,323850.0
2018-06-15 10:25:00,106.64,106.65,106.63,106.64,43460.0,76.1308,76.138,76.1237,76.1308,43460.0
2018-06-15 10:30:00,106.64,106.7,106.63,106.69,37315.0,76.1308,76.1737,76.1237,76.1665,37315.0
2018-06-15 10:35:00,106.69,106.73,106.68,106.71,124349.0,76.1665,76.1951,76.1594,76.1808,124349.0
2018-06-15 10:40:00,106.71,106.72,106.65,106.65,53990.0,76.1808,76.1879,76.138,76.138,53990.0
2018-06-15 10:45:00,106.66,106.66,106.61,106.66,38768.0,76.1451,76.1451,76.1094,76.1451,38768.0
2018-06-15 10:50:00,106.66,106.67,106.63,106.65,74657.0,76.1451,76.1523,76.1237,76.138,74657.0
2018-06-15 10:55:00,106.65,106.68,106.64,106.67,30573.0,76.138,76.1594,76.1308,76.1523,30573.0
2018-06-15 11:00:00,106.67,106.7,106.66,106.67,53397.0,76.1523,76.1737,76.1451,76.1523,53397.0
2018-06-15 11:05:00,106.67,106.7,106.65,106.7,51985.0,76.1523,76.1737,76.138,76.1737,51985.0
2018-06-15 11:10:00,106.7,106.83,106.7,106.82,130327.0,76.1737,76.2665,76.1737,76.2593,130327.0
2018-06-15 11:15:00,106.81,106.82,106.77,106.78,73505.0,76.2522,76.2593,76.2236,76.2308,73505.0
2018-06-15 11:20:00,106.77,106.78,106.74,106.75,26175.0,76.2236,76.2308,76.2022,76.2094,26175.0
2018-06-15 11:25:00,106.75,106.77,106.74,106.77,125066.0,76.2094,76.2236,76.2022,76.2236,125066.0
2018-06-15 11:30:00,106.77,106.77,106.71,106.72,69137.0,76.2236,76.2236,76.1808,76.1879,69137.0
2018-06-15 11:35:00,106.72,106.74,106.71,106.74,22138.0,76.1879,76.2022,76.1808,76.2022,22138.0
2018-06-15 11:40:00,106.74,106.74,106.72,106.72,33545.0,76.2022,76.2022,76.1879,76.1879,33545.0
2018-06-15 11:45:00,106.72,106.72,106.71,106.72,24638.0,76.1879,76.1879,76.1808,76.1879,24638.0
2018-06-15 11:50:00,106.72,106.72,106.65,106.69,43320.0,76.1879,76.1879,76.138,76.1665,43320.0
2018-06-15 11:55:00,106.69,106.74,106.68,106.7,39064.0,76.1665,76.2022,76.1594,76.1737,39064.0
2018-06-15 12:00:00,106.7,106.74,106.69,106.74,21096.0,76.1737,76.2022,76.1665,76.2022,21096.0
2018-06-15 12:05:00,106.74,106.74,106.71,106.73,18791.0,76.2022,76.2022,76.1808,76.1951,18791.0
2018-06-15 12:10:00,106.73,106.74,106.69,106.7,24505.0,76.1951,76.2022,76.1665,76.1737,24505.0
2018-06-15 12:15:00,106.7,106.72,106.67,106.72,34254.0,76.1737,76.1879,76.1523,76.1879,34254.0
2018-06-15 12:20:00,106.72,106.75,106.72,106.75,16679.0,76.1879,76.2094,76.1879,76.2094,16679.0
2018-06-15 12:25:00,106.75,106.76,106.74,106.75,22122.0,76.2094,76.2165,76.2022,76.2094,22122.0
2018-06-15 12:30:00,106.76,106.76,106.75,106.76,18332.0,76.2165,76.2165,76.2094,76.2165,18332.0
2018-06-15 12:35:00,106.76,106.76,106.72,106.76,24006.0,76.2165,76.2165,76.1879,76.2165,24006.0
2018-06-15 12:40:00,106.76,106.77,106.75,106.76,25005.0,76.2165,76.2236,76.2094,76.2165,25005.0
2018-06-15 12:45:00,106.76,106.77,106.73,106.74,31353.0,76.2165,76.2236,76.1951,76.2022,31353.0
2018-06-15 12:50:00,106.73,106.74,106.72,106.73,16674.0,76.1951,76.2022,76.1879,76.1951,16674.0
2018-06-15 12:55:00,106.73,106.75,106.71,106.75,16521.0,76.1951,76.2094,76.1808,76.2094,16521.0
2018-06-15 13:00:00,106.75,106.75,106.74,106.74,10884.0,76.2094,76.2094,76.2022,76.2022,10884.0
2018-06-15 13:05:00,106.75,106.75,106.74,106.74,18789.0,76.2094,76.2094,76.2022,76.2022,18789.0
2018-06-15 13:10:00,106.75,106.75,106.74,106.75,20804.0,76.2094,76.2094,76.2022,76.2094,20804.0
2018-06-15 13:15:00,106.75,106.79,106.74,106.79,18120.0,76.2094,76.2379,76.2022,76.2379,18120.0
2018-06-15 13:20:00,106.79,106.81,106.78,106.79,16598.0,76.2379,76.2522,76.2308,76.2379,16598.0
2018-06-15 13:25:00,106.78,106.81,106.78,106.81,14237.0,76.2308,76.2522,76.2308,76.2522,14237.0
2018-06-15 13:30:00,106.81,106.83,106.8,106.82,30372.0,76.2522,76.2665,76.2451,76.2593,30372.0
2018-06-15 13:35:00,106.81,106.82,106.81,106.82,15349.0,76.2522,76.2593,76.2522,76.2593,15349.0
2018-06-15 13:40:00,106.82,106.82,106.8,106.8,5985.0,76.2593,76.2593,76.2451,76.2451,5985.0
2018-06-15 13:45:00,106.81,106.84,106.79,106.83,26523.0,76.2522,76.2736,76.2379,76.2665,26523.0
2018-06-15 13:50:00,106.83,106.84,106.83,106.83,14188.0,76.2665,76.2736,76.2665,76.2665,14188.0
2018-06-15 13:55:00,106.84,106.84,106.82,106.84,24333.0,76.2736,76.2736,76.2593,76.2736,24333.0
2018-06-15 14:00:00,106.84,106.86,106.84,106.86,28600.0,76.2736,76.2879,76.2736,76.2879,28600.0
2018-06-15 14:05:00,106.86,106.86,106.84,106.84,10795.0,76.2879,76.2879,76.2736,76.2736,10795.0
2018-06-15 14:10:00,106.84,106.85,106.84,106.85,15846.0,76.2736,76.2808,76.2736,76.2808,15846.0
2018-06-15 14:15:00,106.85,106.87,106.84,106.87,26418.0,76.2808,76.295,76.2736,76.295,26418.0
2018-06-15 14:20:00,106.87,106.88,106.87,106.88,23055.0,76.295,76.3022,76.295,76.3022,23055.0
2018-06-15 14:25:00,106.88,106.88,106.85,106.88,16600.0,76.3022,76.3022,76.2808,76.3022,16600.0
2018-06-15 14:30:00,106.89,106.92,106.89,106.92,41993.0,76.3093,76.3307,76.3093,76.3307,41993.0
2018-06-15 14:35:00,106.91,106.91,106.88,106.89,23668.0,76.3236,76.3236,76.3022,76.3093,23668.0
2018-06-15 14:40:00,106.89,106.89,106.86,106.87,15491.0,76.3093,76.3093,76.2879,76.295,15491.0
2018-06-15 14:45:00,106.86,106.89,106.86,106.89,23522.0,76.2879,76.3093,76.2879,76.3093,23522.0
2018-06-15 14:50:00,106.89,106.89,106.84,106.84,38569.0,76.3093,76.3093,76.2736,76.2736,38569.0
2018-06-15 14:55:00,106.84,106.87,106.83,106.84,43531.0,76.2736,76.295,76.2665,76.2736,43531.0
2018-06-15 15:00:00,106.84,106.84,106.76,106.77,44828.0,76.2736,76.2736,76.2165,76.2236,44828.0
2018-06-15 15:05:00,106.77,106.77,106.75,106.77,40423.0,76.2236,76.2236,76.2094,76.2236,40423.0
2018-06-15 15:10:00,106.77,106.82,106.77,106.82,22615.0,76.2236,76.2593,76.2236,76.2593,22615.0
2018-06-15 15:15:00,106.82,106.82,106.79,106.8,49467.0,76.2593,76.2593,76.2379,76.2451,49467.0
2018-06-15 15:20:00,106.8,106.82,106.78,106.81,40158.0,76.2451,76.2593,76.2308,76.2522,40158.0
2018-06-15 15:25:00,106.81,106.81,106.74,106.75,47152.0,76.2522,76.2522,76.2022,76.2094,47152.0
2018-06-15 15:30:00,106.75,106.75,106.72,106.73,34671.0,76.2094,76.2094,76.1879,76.1951,34671.0
2018-06-15 15:35:00,106.72,106.73,106.7,106.7,33917.0,76.1879,76.1951,76.1737,76.1737,33917.0
2018-06-15 15:40:00,106.7,106.74,106.7,106.73,36353.0,76.1737,76.2022,76.1737,76.1951,36353.0
2018-06-15 15:45:00,106.73,106.74,106.72,106.73,50757.0,76.1951,76.2022,76.1879,76.1951,50757.0
2018-06-15 15:50:00,106.72,106.82,106.72,106.79,123026.0,76.1879,76.2593,76.1879,76.2379,123026.0
2018-06-15 15:55:00,106.78,106.8,106.77,106.78,191029.0,76.2308,76.2451,76.2236,76.2308,191029.0
2018-06-18 09:30:00,106.44,106.44,106.32,106.34,23581.0,75.9881,75.9881,75.9024,75.9167,23581.0
2018-06-18 09:35:00,106.33,106.34,106.2,106.2,88204.0,75.9095,75.9167,75.8167,75.8167,88204.0
2018-06-18 09:40:00,106.2,106.21,106.14,106.21,199835.0,75.8167,75.8239,75.7739,75.8239,199835.0
2018-06-18 09:45:00,106.21,106.23,106.15,106.15,95232.0,75.8239,75.8381,75.781,75.781,95232.0
2018-06-18 09:50:00,106.15,106.16,106.14,106.16,11843.0,75.781,75.7882,75.7739,75.7882,11843.0
2018-06-18 09:55:00,106.16,106.16,106.14,106.15,29243.0,75.7882,75.7882,75.7739,75.781,29243.0
2018-06-18 10:00:00,106.15,106.16,106.13,106.13,71842.0,75.781,75.7882,75.7667,75.7667,71842.0
2018-06-18 10:05:00,106.13,106.14,106.11,106.11,19496.0,75.7667,75.7739,75.7525,75.7525,19496.0
2018-06-18 10:10:00,106.11,106.13,106.08,106.12,54639.0,75.7525,75.7667,75.731,75.7596,54639.0
2018-06-18 10:15:00,106.12,106.13,106.1,106.13,6691.0,75.7596,75.7667,75.7453,75.7667,6691.0
2018-06-18 10:20:00,106.12,106.15,106.11,106.14,23278.0,75.7596,75.781,75.7525,75.7739,23278.0
2018-06-18 10:25:00,106.13,106.14,106.12,106.12,7435.0,75.7667,75.7739,75.7596,75.7596,7435.0
2018-06-18 10:30:00,106.12,106.12,106.09,106.09,36502.0,75.7596,75.7596,75.7382,75.7382,36502.0
2018-06-18 10:35:00,106.09,106.1,106.09,106.09,59581.0,75.7382,75.7453,75.7382,75.7382,59581.0
2018-06-18 10:40:00,106.09,106.1,106.09,106.09,30785.0,75.7382,75.7453,75.7382,75.7382,30785.0
2018-06-18 10:45:00,106.09,106.1,106.09,106.09,6885.0,75.7382,75.7453,75.7382,75.7382,6885.0
2018-06-18 10:50:00,106.1,106.13,106.09,106.1,74762.0,75.7453,75.7667,75.7382,75.7453,74762.0
2018-06-18 10:55:00,106.1,106.12,106.09,106.09,60134.0,75.7453,75.7596,75.7382,75.7382,60134.0
2018-06-18 11:00:00,106.09,106.11,106.09,106.11,91198.0,75.7382,75.7525,75.7382,75.7525,91198.0
2018-06-18 11:05:00,106.11,106.11,106.09,106.1,33866.0,75.7525,75.7525,75.7382,75.7453,33866.0
2018-06-18 11:10:00,106.11,106.13,106.1,106.1,73221.0,75.7525,75.7667,75.7453,75.7453,73221.0
2018-06-18 11:15:00,106.1,106.15,106.1,106.14,253866.0,75.7453,75.781,75.7453,75.7739,253866.0
2018-06-18 11:20:00,106.14,106.15,106.14,106.15,104566.0,75.7739,75.781,75.7739,75.781,104566.0
2018-06-18 11:25:00,106.15,106.19,106.14,106.16,42765.0,75.781,75.8096,75.7739,75.7882,42765.0
2018-06-18 11:30:00,106.16,106.17,106.14,106.15,37150.0,75.7882,75.7953,75.7739,75.781,37150.0
2018-06-18 11:35:00,106.15,106.19,106.14,106.18,31711.0,75.781,75.8096,75.7739,75.8024,31711.0
2018-06-18 11:40:00,106.19,106.19,106.18,106.19,18442.0,75.8096,75.8096,75.8024,75.8096,18442.0
2018-06-18 11:45:00,106.19,106.23,106.18,106.21,35299.0,75.8096,75.8381,75.8024,75.8239,35299.0
2018-06-18 11:50:00,106.22,106.25,106.22,106.25,107277.0,75.831,75.8524,75.831,75.8524,107277.0
2018-06-18 11:55:00,106.25,106.29,106.25,106.26,89547.0,75.8524,75.881,75.8524,75.8595,89547.0
2018-06-18 12:00:00,106.26,106.26,106.2,106.2,24692.0,75.8595,75.8595,75.8167,75.8167,24692.0
2018-06-18 12:05:00,106.21,106.22,106.18,106.18,41902.0,75.8239,75.831,75.8024,75.8024,41902.0
2018-06-18 12:10:00,106.18,106.2,106.15,106.2,36872.0,75.8024,75.8167,75.781,75.8167,36872.0
2018-06-18 12:15:00,106.2,106.2,106.16,106.17,58976.0,75.8167,75.8167,75.7882,75.7953,58976.0
2018-06-18 12:20:00,106.18,106.19,106.14,106.15,17991.0,75.8024,75.8096,75.7739,75.781,17991.0
2018-06-18 12:25:00,106.16,106.18,106.15,106.16,16513.0,75.7882,75.8024,75.781,75.7882,16513.0
2018-06-18 12:30:00,106.17,106.17,106.14,106.14,7905.0,75.7953,75.7953,75.7739,75.7739,7905.0
2018-06-18 12:35:00,106.15,106.17,106.14,106.16,29824.0,75.781,75.7953,75.7739,75.7882,29824.0
2018-06-18 12:40:00,106.16,106.22,106.16,106.21,53267.0,75.7882,75.831,75.7882,75.8239,53267.0
2018-06-18 12:45:00,106.21,106.25,106.21,106.25,115338.0,75.8239,75.8524,75.8239,75.8524,115338.0
2018-06-18 12:50:00,106.24,106.24,106.22,106.23,23362.0,75.8453,75.8453,75.831,75.8381,23362.0
2018-06-18 12:55:00,106.23,106.25,106.21,106.23,28266.0,75.8381,75.8524,75.8239,75.8381,28266.0
2018-06-18 13:00:00,106.22,106.23,106.21,106.22,8155.0,75.831,75.8381,75.8239,75.831,8155.0
2018-06-18 13:05:00,106.21,106.22,106.18,106.18,26326.0,75.8239,75.831,75.8024,75.8024,26326.0
2018-06-18 13:10:00,106.19,106.19,106.16,106.17,8367.0,75.8096,75.8096,75.7882,75.7953,8367.0
2018-06-18 13:15:00,106.18,106.18,106.16,106.17,30655.0,75.8024,75.8024,75.7882,75.7953,30655.0
2018-06-18 13:20:00,106.17,106.2,106.16,106.19,351207.0,75.7953,75.8167,75.7882,75.8096,351207.0
2018-06-18 13:25:00,106.19,106.22,106.18,106.21,26253.0,75.8096,75.831,75.8024,75.8239,26253.0
2018-06-18 13:30:00,106.22,106.22,106.2,106.22,32082.0,75.831,75.831,75.8167,75.831,32082.0
2018-06-18 13:35:00,106.22,106.22,106.2,106.21,12769.0,75.831,75.831,75.8167,75.8239,12769.0
2018-06-18 13:40:00,106.21,106.21,106.2,106.2,23732.0,75.8239,75.8239,75.8167,75.8167,23732.0
2018-06-18 13:45:00,106.2,106.21,106.19,106.2,40917.0,75.8167,75.8239,75.8096,75.8167,40917.0
2018-06-18 13:50:00,106.2,106.21,106.18,106.2,115397.0,75.8167,75.8239,75.8024,75.8167,115397.0
2018-06-18 13:55:00,106.2,106.21,106.18,106.2,40987.0,75.8167,75.8239,75.8024,75.8167,40987.0
2018-06-18 14:00:00,106.2,106.21,106.19,106.2,39222.0,75.8167,75.8239,75.8096,75.8167,39222.0
2018-06-18 14:05:00,106.2,106.23,106.2,106.23,7693.0,75.8167,75.8381,75.8167,75.8381,7693.0
2018-06-18 14:10:00,106.23,106.24,106.22,106.23,8436.0,75.8381,75.8453,75.831,75.8381,8436.0
2018-06-18 14:15:00,106.22,106.23,106.21,106.23,12695.0,75.831,75.8381,75.8239,75.8381,12695.0
2018-06-18 14:20:00,106.23,106.23,106.22,106.23,4048.0,75.8381,75.8381,75.831,75.8381,4048.0
2018-06-18 14:25:00,106.22,106.23,106.21,106.22,36808.0,75.831,75.8381,75.8239,75.831,36808.0
2018-06-18 14:30:00,106.22,106.22,106.2,106.21,46593.0,75.831,75.831,75.8167,75.8239,46593.0
2018-06-18 14:35:00,106.21,106.22,106.19,106.21,17531.0,75.8239,75.831,75.8096,75.8239,17531.0
2018-06-18 14:40:00,106.21,106.24,106.21,106.23,24233.0,75.8239,75.8453,75.8239,75.8381,24233.0
2018-06-18 14:45:00,106.23,106.24,106.23,106.23,7842.0,75.8381,75.8453,75.8381,75.8381,7842.0
2018-06-18 14:50:00,106.24,106.24,106.23,106.23,24844.0,75.8453,75.8453,75.8381,75.8381,24844.0
2018-06-18 14:55:00,106.23,106.24,106.23,106.24,13812.0,75.8381,75.8453,75.8381,75.8453,13812.0
2018-06-18 15:00:00,106.23,106.24,106.23,106.24,28138.0,75.8381,75.8453,75.8381,75.8453,28138.0
2018-06-18 15:05:00,106.23,106.26,106.23,106.25,8436.0,75.8381,75.8595,75.8381,75.8524,8436.0
2018-06-18 15:10:00,106.26,106.3,106.26,106.3,20381.0,75.8595,75.8881,75.8595,75.8881,20381.0
2018-06-18 15:15:00,106.31,106.32,106.3,106.32,15612.0,75.8952,75.9024,75.8881,75.9024,15612.0
2018-06-18 15:20:00,106.32,106.32,106.29,106.29,23553.0,75.9024,75.9024,75.881,75.881,23553.0
2018-06-18 15:25:00,106.29,106.3,106.27,106.29,10895.0,75.881,75.8881,75.8667,75.881,10895.0
2018-06-18 15:30:00,106.28,106.29,106.27,106.27,17729.0,75.8738,75.881,75.8667,75.8667,17729.0
2018-06-18 15:35:00,106.28,106.29,106.26,106.27,73131.0,75.8738,75.881,75.8595,75.8667,73131.0
2018-06-18 15:40:00,106.27,106.28,106.26,106.28,17424.0,75.8667,75.8738,75.8595,75.8738,17424.0
2018-06-18 15:45:00,106.29,106.32,106.28,106.32,38722.0,75.881,75.9024,75.8738,75.9024,38722.0
2018-06-18 15:50:00,106.29,106.32,106.23,106.25,87204.0,75.881,75.9024,75.8381,75.8524,87204.0
2018-06-18 15:55:00,106.25,106.25,106.21,106.23,123886.0,75.8524,75.8524,75.8239,75.8381,123886.0
2018-06-19 09:30:00,105.27,105.41,105.16,105.41,40392.0,75.1528,75.2527,75.0743,75.2527,40392.0
2018-06-19 09:35:00,105.41,105.45,105.4,105.42,370826.0,75.2527,75.2813,75.2456,75.2599,370826.0
2018-06-19 09:40:00,105.43,105.43,105.38,105.41,79044.0,75.267,75.267,75.2313,75.2527,79044.0
2018-06-19 09:45:00,105.42,105.48,105.41,105.48,159315.0,75.2599,75.3027,75.2527,75.3027,159315.0
2018-06-19 09:50:00,105.48,105.49,105.44,105.49,142761.0,75.3027,75.3098,75.2741,75.3098,142761.0
2018-06-19 09:55:00,105.5,105.5,105.43,105.47,52407.0,75.317,75.317,75.267,75.2956,52407.0
2018-06-19 10:00:00,105.47,105.52,105.44,105.52,67871.0,75.2956,75.3313,75.2741,75.3313,67871.0
2018-06-19 10:05:00,105.51,105.52,105.49,105.5,42277.0,75.3241,75.3313,75.3098,75.317,42277.0
2018-06-19 10:10:00,105.51,105.57,105.49,105.54,52612.0,75.3241,75.367,75.3098,75.3455,52612.0
2018-06-19 10:15:00,105.55,105.55,105.46,105.52,91528.0,75.3527,75.3527,75.2884,75.3313,91528.0
2018-06-19 10:20:00,105.52,105.58,105.52,105.57,134359.0,75.3313,75.3741,75.3313,75.367,134359.0
2018-06-19 10:25:00,105.57,105.69,105.57,105.66,249784.0,75.367,75.4526,75.367,75.4312,249784.0
2018-06-19 10:30:00,105.66,105.67,105.66,105.67,100457.0,75.4312,75.4383,75.4312,75.4383,100457.0
2018-06-19 10:35:00,105.67,105.67,105.6,105.62,181165.0,75.4383,75.4383,75.3884,75.4026,181165.0
2018-06-19 10:40:00,105.62,105.67,105.62,105.65,89340.0,75.4026,75.4383,75.4026,75.4241,89340.0
2018-06-19 10:45:00,105.66,105.66,105.64,105.66,40545.0,75.4312,75.4312,75.4169,75.4312,40545.0
2018-06-19 10:50:00,105.66,105.68,105.65,105.68,20974.0,75.4312,75.4455,75.4241,75.4455,20974.0
2018-06-19 10:55:00,105.68,105.7,105.68,105.7,21440.0,75.4455,75.4598,75.4455,75.4598,21440.0
2018-06-19 11:00:00,105.69,105.71,105.68,105.71,26359.0,75.4526,75.4669,75.4455,75.4669,26359.0
2018-06-19 11:05:00,105.71,105.76,105.7,105.76,87027.0,75.4669,75.5026,75.4598,75.5026,87027.0
2018-06-19 11:10:00,105.76,105.78,105.73,105.74,49418.0,75.5026,75.5169,75.4812,75.4883,49418.0
2018-06-19 11:15:00,105.74,105.78,105.74,105.77,20325.0,75.4883,75.5169,75.4883,75.5097,20325.0
2018-06-19 11:20:00,105.78,105.82,105.77,105.82,41627.0,75.5169,75.5454,75.5097,75.5454,41627.0
2018-06-19 11:25:00,105.82,105.82,105.79,105.82,49921.0,75.5454,75.5454,75.524,75.5454,49921.0
2018-06-19 11:30:00,105.81,105.84,105.8,105.8,23463.0,75.5383,75.5597,75.5312,75.5312,23463.0
2018-06-19 11:35:00,105.81,105.86,105.8,105.86,65516.0,75.5383,75.574,75.5312,75.574,65516.0
2018-06-19 11:40:00,105.86,105.87,105.85,105.87,79099.0,75.574,75.5811,75.5668,75.5811,79099.0
2018-06-19 11:45:00,105.87,105.92,105.87,105.91,77564.0,75.5811,75.6168,75.5811,75.6097,77564.0
2018-06-19 11:50:00,105.92,105.92,105.89,105.92,44097.0,75.6168,75.6168,75.5954,75.6168,44097.0
2018-06-19 11:55:00,105.92,105.93,105.91,105.93,145816.0,75.6168,75.624,75.6097,75.624,145816.0
2018-06-19 12:00:00,105.93,105.93,105.88,105.89,78800.0,75.624,75.624,75.5883,75.5954,78800.0
2018-06-19 12:05:00,105.89,105.89,105.87,105.87,35870.0,75.5954,75.5954,75.5811,75.5811,35870.0
2018-06-19 12:10:00,105.87,105.89,105.87,105.87,66058.0,75.5811,75.5954,75.5811,75.5811,66058.0
2018-06-19 12:15:00,105.87,105.9,105.86,105.9,42500.0,75.5811,75.6025,75.574,75.6025,42500.0
2018-06-19 12:20:00,105.89,105.91,105.89,105.91,31591.0,75.5954,75.6097,75.5954,75.6097,31591.0
2018-06-19 12:25:00,105.91,105.94,105.9,105.94,37448.0,75.6097,75.6311,75.6025,75.6311,37448.0
2018-06-19 12:30:00,105.94,105.95,105.9,105.95,165581.0,75.6311,75.6382,75.6025,75.6382,165581.0
2018-06-19 12:35:00,105.95,105.95,105.94,105.95,25670.0,75.6382,75.6382,75.6311,75.6382,25670.0
2018-06-19 12:40:00,105.94,105.95,105.91,105.93,31315.0,75.6311,75.6382,75.6097,75.624,31315.0
2018-06-19 12:45:00,105.92,105.93,105.88,105.88,17192.0,75.6168,75.624,75.5883,75.5883,17192.0
2018-06-19 12:50:00,105.89,105.89,105.82,105.83,36907.0,75.5954,75.5954,75.5454,75.5526,36907.0
2018-06-19 12:55:00,105.83,105.85,105.8,105.84,54836.0,75.5526,75.5668,75.5312,75.5597,54836.0
2018-06-19 13:00:00,105.84,105.88,105.82,105.88,28789.0,75.5597,75.5883,75.5454,75.5883,28789.0
2018-06-19 13:05:00,105.88,105.94,105.87,105.94,61404.0,75.5883,75.6311,75.5811,75.6311,61404.0
2018-06-19 13:10:00,105.93,105.95,105.93,105.95,36064.0,75.624,75.6382,75.624,75.6382,36064.0
2018-06-19 13:15:00,105.95,105.98,105.94,105.96,136217.0,75.6382,75.6597,75.6311,75.6454,136217.0
2018-06-19 13:20:00,105.96,105.98,105.94,105.98,63650.0,75.6454,75.6597,75.6311,75.6597,63650.0
2018-06-19 13:25:00,105.98,106.0,105.98,106.0,30675.0,75.6597,75.6739,75.6597,75.6739,30675.0
2018-06-19 13:30:00,106.0,106.0,105.98,105.98,35738.0,75.6739,75.6739,75.6597,75.6597,35738.0
2018-06-19 13:35:00,105.98,105.99,105.98,105.98,35233.0,75.6597,75.6668,75.6597,75.6597,35233.0
2018-06-19 13:40:00,105.98,106.0,105.98,106.0,19042.0,75.6597,75.6739,75.6597,75.6739,19042.0
2018-06-19 13:45:00,106.0,106.0,105.98,106.0,29269.0,75.6739,75.6739,75.6597,75.6739,29269.0
2018-06-19 13:50:00,106.0,106.0,105.94,105.95,54042.0,75.6739,75.6739,75.6311,75.6382,54042.0
2018-06-19 13:55:00,105.95,105.96,105.87,105.92,66755.0,75.6382,75.6454,75.5811,75.6168,66755.0
2018-06-19 14:00:00,105.92,105.96,105.91,105.94,139846.0,75.6168,75.6454,75.6097,75.6311,139846.0
2018-06-19 14:05:00,105.95,105.98,105.94,105.98,28665.0,75.6382,75.6597,75.6311,75.6597,28665.0
2018-06-19 14:10:00,105.98,105.98,105.97,105.98,14864.0,75.6597,75.6597,75.6525,75.6597,14864.0
2018-06-19 14:15:00,105.98,105.98,105.95,105.98,24216.0,75.6597,75.6597,75.6382,75.6597,24216.0
2018-06-19 14:20:00,105.98,105.99,105.97,105.99,12009.0,75.6597,75.6668,75.6525,75.6668,12009.0
2018-06-19 14:25:00,105.98,105.99,105.97,105.98,66921.0,75.6597,75.6668,75.6525,75.6597,66921.0
2018-06-19 14:30:00,105.98,105.99,105.95,105.98,41192.0,75.6597,75.6668,75.6382,75.6597,41192.0
2018-06-19 14:35:00,105.98,106.02,105.98,105.99,53174.0,75.6597,75.6882,75.6597,75.6668,53174.0
2018-06-19 14:40:00,105.99,106.01,105.98,106.01,56570.0,75.6668,75.6811,75.6597,75.6811,56570.0
2018-06-19 14:45:00,106.01,106.01,105.99,106.0,44045.0,75.6811,75.6811,75.6668,75.6739,44045.0
2018-06-19 14:50:00,106.0,106.01,105.99,106.01,25424.0,75.6739,75.6811,75.6668,75.6811,25424.0
2018-06-19 14:55:00,106.01,106.04,106.0,106.04,67979.0,75.6811,75.7025,75.6739,75.7025,67979.0
2018-06-19 15:00:00,106.04,106.04,106.02,106.04,103439.0,75.7025,75.7025,75.6882,75.7025,103439.0
2018-06-19 15:05:00,106.04,106.08,106.03,106.08,36273.0,75.7025,75.731,75.6954,75.731,36273.0
2018-06-19 15:10:00,106.08,106.11,106.07,106.11,65757.0,75.731,75.7525,75.7239,75.7525,65757.0
2018-06-19 15:15:00,106.11,106.11,106.07,106.09,33646.0,75.7525,75.7525,75.7239,75.7382,33646.0
2018-06-19 15:20:00,106.09,106.1,106.09,106.09,34469.0,75.7382,75.7453,75.7382,75.7382,34469.0
2018-06-19 15:25:00,106.08,106.1,106.08,106.09,46790.0,75.731,75.7453,75.731,75.7382,46790.0
2018-06-19 15:30:00,106.09,106.11,106.07,106.11,30058.0,75.7382,75.7525,75.7239,75.7525,30058.0
2018-06-19 15:35:00,106.11,106.15,106.1,106.15,42757.0,75.7525,75.781,75.7453,75.781,42757.0
2018-06-19 15:40:00,106.15,106.17,106.14,106.17,58144.0,75.781,75.7953,75.7739,75.7953,58144.0
2018-06-19 15:45:00,106.17,106.22,106.16,106.2,172796.0,75.7953,75.831,75.7882,75.8167,172796.0
2018-06-19 15:50:00,106.2,106.22,106.19,106.22,115214.0,75.8167,75.831,75.8096,75.831,115214.0
2018-06-19 15:55:00,106.22,106.23,106.16,106.16,234939.0,75.831,75.8381,75.7882,75.7882,234939.0
2018-06-20 09:30:00,106.74,106.77,106.32,106.76,100953.0,76.2022,76.2236,75.9024,76.2165,100953.0
2018-06-20 09:35:00,106.77,106.8,106.75,106.8,215542.0,76.2236,76.2451,76.2094,76.2451,215542.0
2018-06-20 09:40:00,106.8,106.8,106.74,106.78,90365.0,76.2451,76.2451,76.2022,76.2308,90365.0
2018-06-20 09:45:00,106.78,106.81,106.75,106.8,172258.0,76.2308,76.2522,76.2094,76.2451,172258.0
2018-06-20 09:50:00,106.81,106.83,106.79,106.83,191153.0,76.2522,76.2665,76.2379,76.2665,191153.0
2018-06-20 09:55:00,106.83,106.83,106.7,106.7,247881.0,76.2665,76.2665,76.1737,76.1737,247881.0
2018-06-20 10:00:00,106.69,106.72,106.66,106.7,119356.0,76.1665,76.1879,76.1451,76.1737,119356.0
2018-06-20 10:05:00,106.71,106.75,106.71,106.75,59813.0,76.1808,76.2094,76.1808,76.2094,59813.0
2018-06-20 10:10:00,106.75,106.75,106.64,106.64,156293.0,76.2094,76.2094,76.1308,76.1308,156293.0
2018-06-20 10:15:00,106.63,106.66,106.63,106.66,190208.0,76.1237,76.1451,76.1237,76.1451,190208.0
2018-06-20 10:20:00,106.66,106.69,106.65,106.69,213754.0,76.1451,76.1665,76.138,76.1665,213754.0
2018-06-20 10:25:00,106.69,106.71,106.68,106.69,113349.0,76.1665,76.1808,76.1594,76.1665,113349.0
2018-06-20 10:30:00,106.68,106.7,106.51,106.53,234060.0,76.1594,76.1737,76.038,76.0523,234060.0
2018-06-20 10:35:00,106.52,106.53,106.46,106.46,111679.0,76.0452,76.0523,76.0023,76.0023,111679.0
2018-06-20 10:40:00,106.46,106.49,106.45,106.47,242380.0,76.0023,76.0237,75.9952,76.0095,242380.0
2018-06-20 10:45:00,106.47,106.49,106.47,106.48,83854.0,76.0095,76.0237,76.0095,76.0166,83854.0
2018-06-20 10:50:00,106.48,106.57,106.48,106.53,116103.0,76.0166,76.0809,76.0166,76.0523,116103.0
2018-06-20 10:55:00,106.52,106.54,106.5,106.51,70302.0,76.0452,76.0594,76.0309,76.038,70302.0
2018-06-20 11:00:00,106.51,106.52,106.48,106.48,164515.0,76.038,76.0452,76.0166,76.0166,164515.0
2018-06-20 11:05:00,106.48,106.52,106.48,106.52,26667.0,76.0166,76.0452,76.0166,76.0452,26667.0
2018-06-20 11:10:00,106.51,106.51,106.5,106.5,20720.0,76.038,76.038,76.0309,76.0309,20720.0
2018-06-20 11:15:00,106.5,106.51,106.49,106.5,50160.0,76.0309,76.038,76.0237,76.0309,50160.0
2018-06-20 11:20:00,106.51,106.51,106.5,106.51,38842.0,76.038,76.038,76.0309,76.038,38842.0
2018-06-20 11:25:00,106.5,106.51,106.49,106.51,55487.0,76.0309,76.038,76.0237,76.038,55487.0
2018-06-20 11:30:00,106.51,106.51,106.49,106.49,19827.0,76.038,76.038,76.0237,76.0237,19827.0
2018-06-20 11:35:00,106.49,106.51,106.49,106.51,92085.0,76.0237,76.038,76.0237,76.038,92085.0
2018-06-20 11:40:00,106.51,106.51,106.5,106.51,10199.0,76.038,76.038,76.0309,76.038,10199.0
2018-06-20 11:45:00,106.5,106.51,106.47,106.48,58504.0,76.0309,76.038,76.0095,76.0166,58504.0
2018-06-20 11:50:00,106.48,106.49,106.47,106.49,66753.0,76.0166,76.0237,76.0095,76.0237,66753.0
2018-06-20 11:55:00,106.49,106.51,106.48,106.51,20229.0,76.0237,76.038,76.0166,76.038,20229.0
2018-06-20 12:00:00,106.5,106.54,106.5,106.52,21813.0,76.0309,76.0594,76.0309,76.0452,21813.0
2018-06-20 12:05:00,106.52,106.58,106.52,106.56,75244.0,76.0452,76.088,76.0452,76.0737,75244.0
2018-06-20 12:10:00,106.55,106.56,106.53,106.54,41061.0,76.0666,76.0737,76.0523,76.0594,41061.0
2018-06-20 12:15:00,106.55,106.58,106.54,106.58,191179.0,76.0666,76.088,76.0594,76.088,191179.0
2018-06-20 12:20:00,106.58,106.59,106.58,106.59,30049.0,76.088,76.0951,76.088,76.0951,30049.0
2018-06-20 12:25:00,106.58,106.6,106.57,106.59,42704.0,76.088,76.1023,76.0809,76.0951,42704.0
2018-06-20 12:30:00,106.59,106.61,106.58,106.61,77954.0,76.0951,76.1094,76.088,76.1094,77954.0
2018-06-20 12:35:00,106.61,106.65,106.61,106.65,153202.0,76.1094,76.138,76.1094,76.138,153202.0
2018-06-20 12:40:00,106.65,106.65,106.59,106.62,65420.0,76.138,76.138,76.0951,76.1166,65420.0
2018-06-20 12:45:00,106.62,106.64,106.59,106.6,36878.0,76.1166,76.1308,76.0951,76.1023,36878.0
2018-06-20 12:50:00,106.59,106.62,106.59,106.62,50361.0,76.0951,76.1166,76.0951,76.1166,50361.0
2018-06-20 12:55:00,106.61,106.62,106.6,106.62,6295.0,76.1094,76.1166,76.1023,76.1166,6295.0
2018-06-20 13:00:00,106.62,106.63,106.61,106.63,30305.0,76.1166,76.1237,76.1094,76.1237,30305.0
2018-06-20 13:05:00,106.63,106.64,106.62,106.64,16230.0,76.1237,76.1308,76.1166,76.1308,16230.0
2018-06-20 13:10:00,106.64,106.64,106.63,106.64,34816.0,76.1308,76.1308,76.1237,76.1308,34816.0
2018-06-20 13:15:00,106.64,106.64,106.61,106.62,32373.0,76.1308,76.1308,76.1094,76.1166,32373.0
2018-06-20 13:20:00,106.62,106.67,106.62,106.67,25335.0,76.1166,76.1523,76.1166,76.1523,25335.0
2018-06-20 13:25:00,106.67,106.67,106.65,106.66,34043.0,76.1523,76.1523,76.138,76.1451,34043.0
2018-06-20 13:30:00,106.65,106.67,106.65,106.66,16976.0,76.138,76.1523,76.138,76.1451,16976.0
2018-06-20 13:35:00,106.66,106.67,106.66,106.67,27257.0,76.1451,76.1523,76.1451,76.1523,27257.0
2018-06-20 13:40:00,106.67,106.68,106.66,106.68,33497.0,76.1523,76.1594,76.1451,76.1594,33497.0
2018-06-20 13:45:00,106.68,106.68,106.67,106.68,29280.0,76.1594,76.1594,76.1523,76.1594,29280.0
2018-06-20 13:50:00,106.68,106.69,106.66,106.68,41270.0,76.1594,76.1665,76.1451,76.1594,41270.0
2018-06-20 13:55:00,106.68,106.68,106.67,106.68,21537.0,76.1594,76.1594,76.1523,76.1594,21537.0
2018-06-20 14:00:00,106.68,106.7,106.65,106.65,67118.0,76.1594,76.1737,76.138,76.138,67118.0
2018-06-20 14:05:00,106.66,106.68,106.63,106.63,22318.0,76.1451,76.1594,76.1237,76.1237,22318.0
2018-06-20 14:10:00,106.63,106.67,106.62,106.67,27089.0,76.1237,76.1523,76.1166,76.1523,27089.0
2018-06-20 14:15:00,106.67,106.69,106.65,106.66,35948.0,76.1523,76.1665,76.138,76.1451,35948.0
2018-06-20 14:20:00,106.66,106.67,106.62,106.62,40718.0,76.1451,76.1523,76.1166,76.1166,40718.0
2018-06-20 14:25:00,106.62,106.65,106.62,106.64,21161.0,76.1166,76.138,76.1166,76.1308,21161.0
2018-06-20 14:30:00,106.64,106.65,106.61,106.62,54987.0,76.1308,76.138,76.1094,76.1166,54987.0
2018-06-20 14:35:00,106.62,106.64,106.61,106.63,29403.0,76.1166,76.1308,76.1094,76.1237,29403.0
2018-06-20 14:40:00,106.63,106.64,106.62,106.64,24237.0,76.1237,76.1308,76.1166,76.1308,24237.0
2018-06-20 14:45:00,106.64,106.64,106.63,106.64,26846.0,76.1308,76.1308,76.1237,76.1308,26846.0
2018-06-20 14:50:00,106.64,106.64,106.57,106.58,23965.0,76.1308,76.1308,76.0809,76.088,23965.0
2018-06-20 14:55:00,106.58,106.58,106.54,106.55,56313.0,76.088,76.088,76.0594,76.0666,56313.0
2018-06-20 15:00:00,106.55,106.55,106.48,106.48,83361.0,76.0666,76.0666,76.0166,76.0166,83361.0
2018-06-20 15:05:00,106.48,106.49,106.46,106.47,62539.0,76.0166,76.0237,76.0023,76.0095,62539.0
2018-06-20 15:10:00,106.47,106.47,106.46,106.46,16284.0,76.0095,76.0095,76.0023,76.0023,16284.0
2018-06-20 15:15:00,106.47,106.47,106.45,106.46,17579.0,76.0095,76.0095,75.9952,76.0023,17579.0
2018-06-20 15:20:00,106.47,106.5,106.46,106.48,60110.0,76.0095,76.0309,76.0023,76.0166,60110.0
2018-06-20 15:25:00,106.49,106.49,106.48,106.48,22378.0,76.0237,76.0237,76.0166,76.0166,22378.0
2018-06-20 15:30:00,106.48,106.5,106.48,106.5,30621.0,76.0166,76.0309,76.0166,76.0309,30621.0
2018-06-20 15:35:00,106.5,106.51,106.47,106.49,56735.0,76.0309,76.038,76.0095,76.0237,56735.0
2018-06-20 15:40:00,106.49,106.5,106.45,106.46,59547.0,76.0237,76.0309,75.9952,76.0023,59547.0
2018-06-20 15:45:00,106.46,106.49,106.45,106.49,68776.0,76.0023,76.0237,75.9952,76.0237,68776.0
2018-06-20 15:50:00,106.48,106.49,106.46,106.48,68903.0,76.0166,76.0237,76.0023,76.0166,68903.0
2018-06-20 15:55:00,106.49,106.49,106.42,106.42,111572.0,76.0237,76.0237,75.9738,75.9738,111572.0
2018-06-21 09:30:00,106.53,106.56,106.48,106.49,132386.0,76.0523,76.0737,76.0166,76.0237,132386.0
2018-06-21 09:35:00,106.5,106.54,106.5,106.53,148491.0,76.0309,76.0594,76.0309,76.0523,148491.0
2018-06-21 09:40:00,106.53,106.56,106.53,106.54,87502.0,76.0523,76.0737,76.0523,76.0594,87502.0
2018-06-21 09:45:00,106.54,106.54,106.51,106.54,274915.0,76.0594,76.0594,76.038,76.0594,274915.0
2018-06-21 09:50:00,106.54,106.56,106.54,106.55,28081.0,76.0594,76.0737,76.0594,76.0666,28081.0
2018-06-21 09:55:00,106.55,106.55,106.52,106.53,67376.0,76.0666,76.0666,76.0452,76.0523,67376.0
2018-06-21 10:00:00,106.53,106.53,106.52,106.53,17616.0,76.0523,76.0523,76.0452,76.0523,17616.0
2018-06-21 10:05:00,106.53,106.53,106.49,106.5,66642.0,76.0523,76.0523,76.0237,76.0309,66642.0
2018-06-21 10:10:00,106.5,106.52,106.47,106.51,54588.0,76.0309,76.0452,76.0095,76.038,54588.0
2018-06-21 10:15:00,106.5,106.51,106.47,106.48,18830.0,76.0309,76.038,76.0095,76.0166,18830.0
2018-06-21 10:20:00,106.47,106.48,106.46,106.46,53721.0,76.0095,76.0166,76.0023,76.0023,53721.0
2018-06-21 10:25:00,106.47,106.48,106.45,106.45,53597.0,76.0095,76.0166,75.9952,75.9952,53597.0
2018-06-21 10:30:00,106.46,106.5,106.44,106.49,40071.0,76.0023,76.0309,75.9881,76.0237,40071.0
2018-06-21 10:35:00,106.49,106.49,106.44,106.47,22826.0,76.0237,76.0237,75.9881,76.0095,22826.0
2018-06-21 10:40:00,106.48,106.49,106.47,106.48,12604.0,76.0166,76.0237,76.0095,76.0166,12604.0
2018-06-21 10:45:00,106.49,106.51,106.45,106.45,51664.0,76.0237,76.038,75.9952,75.9952,51664.0
2018-06-21 10:50:00,106.46,106.5,106.45,106.48,13406.0,76.0023,76.0309,75.9952,76.0166,13406.0
2018-06-21 10:55:00,106.48,106.48,106.46,106.46,22863.0,76.0166,76.0166,76.0023,76.0023,22863.0
2018-06-21 11:00:00,106.45,106.49,106.45,106.48,7797.0,75.9952,76.0237,75.9952,76.0166,7797.0
2018-06-21 11:05:00,106.47,106.48,106.46,106.48,10049.0,76.0095,76.0166,76.0023,76.0166,10049.0
2018-06-21 11:10:00,106.48,106.51,106.47,106.5,52441.0,76.0166,76.038,76.0095,76.0309,52441.0
2018-06-21 11:15:00,106.5,106.52,106.49,106.52,30381.0,76.0309,76.0452,76.0237,76.0452,30381.0
2018-06-21 11:20:00,106.52,106.53,106.5,106.51,99439.0,76.0452,76.0523,76.0309,76.038,99439.0
2018-06-21 11:25:00,106.51,106.51,106.49,106.49,76102.0,76.038,76.038,76.0237,76.0237,76102.0
2018-06-21 11:30:00,106.5,106.51,106.49,106.51,8263.0,76.0309,76.038,76.0237,76.038,8263.0
2018-06-21 11:35:00,106.51,106.56,106.5,106.55,127345.0,76.038,76.0737,76.0309,76.0666,127345.0
2018-06-21 11:40:00,106.55,106.56,106.54,106.56,11281.0,76.0666,76.0737,76.0594,76.0737,11281.0
2018-06-21 11:45:00,106.56,106.58,106.55,106.58,87337.0,76.0737,76.088,76.0666,76.088,87337.0
2018-06-21 11:50:00,106.58,106.58,106.56,106.56,25700.0,76.088,76.088,76.0737,76.0737,25700.0
2018-06-21 11:55:00,106.56,106.6,106.56,106.6,41989.0,76.0737,76.1023,76.0737,76.1023,41989.0
2018-06-21 12:00:00,106.59,106.6,106.59,106.6,11931.0,76.0951,76.1023,76.0951,76.1023,11931.0
2018-06-21 12:05:00,106.6,106.62,106.59,106.62,15559.0,76.1023,76.1166,76.0951,76.1166,15559.0
2018-06-21 12:10:00,106.62,106.62,106.6,106.61,22644.0,76.1166,76.1166,76.1023,76.1094,22644.0
2018-06-21 12:15:00,106.61,106.61,106.58,106.6,18538.0,76.1094,76.1094,76.088,76.1023,18538.0
2018-06-21 12:20:00,106.6,106.61,106.59,106.61,67281.0,76.1023,76.1094,76.0951,76.1094,67281.0
2018-06-21 12:25:00,106.61,106.61,106.6,106.6,35784.0,76.1094,76.1094,76.1023,76.1023,35784.0
2018-06-21 12:30:00,106.61,106.61,106.59,106.59,54870.0,76.1094,76.1094,76.0951,76.0951,54870.0
2018-06-21 12:35:00,106.59,106.6,106.59,106.6,12094.0,76.0951,76.1023,76.0951,76.1023,12094.0
2018-06-21 12:40:00,106.59,106.6,106.58,106.59,22086.0,76.0951,76.1023,76.088,76.0951,22086.0
2018-06-21 12:45:00,106.59,106.59,106.56,106.57,99598.0,76.0951,76.0951,76.0737,76.0809,99598.0
2018-06-21 12:50:00,106.57,106.57,106.55,106.57,55030.0,76.0809,76.0809,76.0666,76.0809,55030.0
2018-06-21 12:55:00,106.56,106.57,106.56,106.57,12734.0,76.0737,76.0809,76.0737,76.0809,12734.0
2018-06-21 13:00:00,106.57,106.57,106.54,106.55,45566.0,76.0809,76.0809,76.0594,76.0666,45566.0
2018-06-21 13:05:00,106.55,106.55,106.54,106.55,28070.0,76.0666,76.0666,76.0594,76.0666,28070.0
2018-06-21 13:10:00,106.55,106.55,106.54,106.55,33846.0,76.0666,76.0666,76.0594,76.0666,33846.0
2018-06-21 13:15:00,106.55,106.56,106.54,106.56,11454.0,76.0666,76.0737,76.0594,76.0737,11454.0
2018-06-21 13:20:00,106.57,106.6,106.56,106.6,16830.0,76.0809,76.1023,76.0737,76.1023,16830.0
2018-06-21 13:25:00,106.6,106.61,106.59,106.61,13317.0,76.1023,76.1094,76.0951,76.1094,13317.0
2018-06-21 13:30:00,106.61,106.64,106.61,106.64,12611.0,76.1094,76.1308,76.1094,76.1308,12611.0
2018-06-21 13:35:00,106.63,106.63,106.61,106.62,14800.0,76.1237,76.1237,76.1094,76.1166,14800.0
2018-06-21 13:40:00,106.62,106.62,106.61,106.62,2600.0,76.1166,76.1166,76.1094,76.1166,2600.0
2018-06-21 13:45:00,106.62,106.65,106.61,106.65,7876.0,76.1166,76.138,76.1094,76.138,7876.0
2018-06-21 13:50:00,106.65,106.67,106.64,106.67,10243.0,76.138,76.1523,76.1308,76.1523,10243.0
2018-06-21 13:55:00,106.67,106.67,106.66,106.67,6232.0,76.1523,76.1523,76.1451,76.1523,6232.0
2018-06-21 14:00:00,106.67,106.67,106.65,106.67,100525.0,76.1523,76.1523,76.138,76.1523,100525.0
2018-06-21 14:05:00,106.67,106.67,106.66,106.67,10650.0,76.1523,76.1523,76.1451,76.1523,10650.0
2018-06-21 14:10:00,106.67,106.67,106.66,106.67,8289.0,76.1523,76.1523,76.1451,76.1523,8289.0
2018-06-21 14:15:00,106.67,106.67,106.66,106.67,10158.0,76.1523,76.1523,76.1451,76.1523,10158.0
2018-06-21 14:20:00,106.67,106.67,106.66,106.67,10701.0,76.1523,76.1523,76.1451,76.1523,10701.0
2018-06-21 14:25:00,106.67,106.67,106.66,106.67,12823.0,76.1523,76.1523,76.1451,76.1523,12823.0
2018-06-21 14:30:00,106.66,106.68,106.66,106.68,16051.0,76.1451,76.1594,76.1451,76.1594,16051.0
2018-06-21 14:35:00,106.68,106.71,106.67,106.7,24127.0,76.1594,76.1808,76.1523,76.1737,24127.0
2018-06-21 14:40:00,106.71,106.71,106.7,106.71,12064.0,76.1808,76.1808,76.1737,76.1808,12064.0
2018-06-21 14:45:00,106.7,106.72,106.7,106.72,11776.0,76.1737,76.1879,76.1737,76.1879,11776.0
2018-06-21 14:50:00,106.71,106.72,106.71,106.72,12141.0,76.1808,76.1879,76.1808,76.1879,12141.0
2018-06-21 14:55:00,106.71,106.72,106.7,106.7,22058.0,76.1808,76.1879,76.1737,76.1737,22058.0
2018-06-21 15:00:00,106.7,106.71,106.7,106.7,17244.0,76.1737,76.1808,76.1737,76.1737,17244.0
2018-06-21 15:05:00,106.7,106.71,106.7,106.71,21313.0,76.1737,76.1808,76.1737,76.1808,21313.0
2018-06-21 15:10:00,106.71,106.72,106.71,106.72,13817.0,76.1808,76.1879,76.1808,76.1879,13817.0
2018-06-21 15:15:00,106.72,106.74,106.71,106.74,10311.0,76.1879,76.2022,76.1808,76.2022,10311.0
2018-06-21 15:20:00,106.74,106.76,106.71,106.75,29434.0,76.2022,76.2165,76.1808,76.2094,29434.0
2018-06-21 15:25:00,106.76,106.8,106.75,106.8,17880.0,76.2165,76.2451,76.2094,76.2451,17880.0
2018-06-21 15:30:00,106.8,106.8,106.76,106.77,24144.0,76.2451,76.2451,76.2165,76.2236,24144.0
2018-06-21 15:35:00,106.77,106.79,106.76,106.79,15174.0,76.2236,76.2379,76.2165,76.2379,15174.0
2018-06-21 15:40:00,106.79,106.79,106.78,106.79,22752.0,76.2379,76.2379,76.2308,76.2379,22752.0
2018-06-21 15:45:00,106.79,106.79,106.76,106.79,47766.0,76.2379,76.2379,76.2165,76.2379,47766.0
2018-06-21 15:50:00,106.79,106.82,106.78,106.82,84257.0,76.2379,76.2593,76.2308,76.2593,84257.0
2018-06-21 15:55:00,106.82,106.82,106.78,106.79,67648.0,76.2593,76.2593,76.2308,76.2379,67648.0
2018-06-22 09:30:00,107.34,107.64,107.09,107.32,74143.0,76.6306,76.8447,76.4521,76.6163,74143.0
2018-06-22 09:35:00,107.33,107.36,107.33,107.34,33789.0,76.6234,76.6448,76.6234,76.6306,33789.0
2018-06-22 09:40:00,107.35,107.37,107.34,107.34,46710.0,76.6377,76.652,76.6306,76.6306,46710.0
2018-06-22 09:45:00,107.34,107.34,107.31,107.34,47077.0,76.6306,76.6306,76.6091,76.6306,47077.0
2018-06-22 09:50:00,107.34,107.34,107.3,107.31,151964.0,76.6306,76.6306,76.602,76.6091,151964.0
2018-06-22 09:55:00,107.31,107.31,107.3,107.31,3594.0,76.6091,76.6091,76.602,76.6091,3594.0
2018-06-22 10:00:00,107.31,107.31,107.26,107.28,33760.0,76.6091,76.6091,76.5735,76.5877,33760.0
2018-06-22 10:05:00,107.28,107.31,107.27,107.3,33441.0,76.5877,76.6091,76.5806,76.602,33441.0
2018-06-22 10:10:00,107.3,107.31,107.29,107.31,8648.0,76.602,76.6091,76.5949,76.6091,8648.0
2018-06-22 10:15:00,107.31,107.31,107.29,107.3,72383.0,76.6091,76.6091,76.5949,76.602,72383.0
2018-06-22 10:20:00,107.3,107.33,107.29,107.33,14092.0,76.602,76.6234,76.5949,76.6234,14092.0
2018-06-22 10:25:00,107.32,107.33,107.22,107.23,215481.0,76.6163,76.6234,76.5449,76.552,215481.0
2018-06-22 10:30:00,107.22,107.26,107.22,107.26,11025.0,76.5449,76.5735,76.5449,76.5735,11025.0
2018-06-22 10:35:00,107.26,107.28,107.26,107.27,114766.0,76.5735,76.5877,76.5735,76.5806,114766.0
2018-06-22 10:40:00,107.27,107.32,107.25,107.32,54641.0,76.5806,76.6163,76.5663,76.6163,54641.0
2018-06-22 10:45:00,107.33,107.36,107.32,107.36,32142.0,76.6234,76.6448,76.6163,76.6448,32142.0
2018-06-22 10:50:00,107.35,107.38,107.35,107.38,10940.0,76.6377,76.6591,76.6377,76.6591,10940.0
2018-06-22 10:55:00,107.38,107.4,107.37,107.4,42307.0,76.6591,76.6734,76.652,76.6734,42307.0
2018-06-22 11:00:00,107.4,107.4,107.39,107.4,6855.0,76.6734,76.6734,76.6663,76.6734,6855.0
2018-06-22 11:05:00,107.4,107.4,107.39,107.39,20152.0,76.6734,76.6734,76.6663,76.6663,20152.0
2018-06-22 11:10:00,107.39,107.4,107.37,107.37,29083.0,76.6663,76.6734,76.652,76.652,29083.0
2018-06-22 11:15:00,107.37,107.38,107.37,107.38,5604.0,76.652,76.6591,76.652,76.6591,5604.0
2018-06-22 11:20:00,107.37,107.38,107.34,107.34,101525.0,76.652,76.6591,76.6306,76.6306,101525.0
2018-06-22 11:25:00,107.34,107.39,107.34,107.39,32577.0,76.6306,76.6663,76.6306,76.6663,32577.0
2018-06-22 11:30:00,107.39,107.4,107.38,107.4,39225.0,76.6663,76.6734,76.6591,76.6734,39225.0
2018-06-22 11:35:00,107.39,107.39,107.38,107.39,2621.0,76.6663,76.6663,76.6591,76.6663,2621.0
2018-06-22 11:40:00,107.39,107.41,107.38,107.41,5969.0,76.6663,76.6805,76.6591,76.6805,5969.0
2018-06-22 11:45:00,107.41,107.41,107.4,107.41,6403.0,76.6805,76.6805,76.6734,76.6805,6403.0
2018-06-22 11:50:00,107.41,107.41,107.39,107.39,8085.0,76.6805,76.6805,76.6663,76.6663,8085.0
2018-06-22 11:55:00,107.4,107.4,107.39,107.4,4040.0,76.6734,76.6734,76.6663,76.6734,4040.0
2018-06-22 12:00:00,107.39,107.4,107.37,107.38,7884.0,76.6663,76.6734,76.652,76.6591,7884.0
2018-06-22 12:05:00,107.38,107.41,107.37,107.41,8255.0,76.6591,76.6805,76.652,76.6805,8255.0
2018-06-22 12:10:00,107.41,107.41,107.4,107.41,4488.0,76.6805,76.6805,76.6734,76.6805,4488.0
2018-06-22 12:15:00,107.41,107.41,107.4,107.4,5727.0,76.6805,76.6805,76.6734,76.6734,5727.0
2018-06-22 12:20:00,107.4,107.4,107.39,107.4,15595.0,76.6734,76.6734,76.6663,76.6734,15595.0
2018-06-22 12:25:00,107.4,107.4,107.39,107.39,4992.0,76.6734,76.6734,76.6663,76.6663,4992.0
2018-06-22 12:30:00,107.39,107.39,107.35,107.36,12725.0,76.6663,76.6663,76.6377,76.6448,12725.0
2018-06-22 12:35:00,107.35,107.36,107.35,107.36,3287.0,76.6377,76.6448,76.6377,76.6448,3287.0
2018-06-22 12:40:00,107.35,107.36,107.35,107.36,3274.0,76.6377,76.6448,76.6377,76.6448,3274.0
2018-06-22 12:45:00,107.35,107.37,107.35,107.37,5074.0,76.6377,76.652,76.6377,76.652,5074.0
2018-06-22 12:50:00,107.38,107.39,107.37,107.38,3339.0,76.6591,76.6663,76.652,76.6591,3339.0
2018-06-22 12:55:00,107.38,107.39,107.37,107.39,4488.0,76.6591,76.6663,76.652,76.6663,4488.0
2018-06-22 13:00:00,107.39,107.39,107.38,107.39,3529.0,76.6663,76.6663,76.6591,76.6663,3529.0
2018-06-22 13:05:00,107.39,107.4,107.38,107.4,2247.0,76.6663,76.6734,76.6591,76.6734,2247.0
2018-06-22 13:10:00,107.4,107.4,107.39,107.4,4672.0,76.6734,76.6734,76.6663,76.6734,4672.0
2018-06-22 13:15:00,107.4,107.44,107.4,107.44,17441.0,76.6734,76.702,76.6734,76.702,17441.0
2018-06-22 13:20:00,107.44,107.44,107.43,107.44,17042.0,76.702,76.702,76.6948,76.702,17042.0
2018-06-22 13:25:00,107.44,107.44,107.43,107.44,5573.0,76.702,76.702,76.6948,76.702,5573.0
2018-06-22 13:30:00,107.44,107.44,107.43,107.44,6792.0,76.702,76.702,76.6948,76.702,6792.0
2018-06-22 13:35:00,107.44,107.44,107.43,107.44,6125.0,76.702,76.702,76.6948,76.702,6125.0
2018-06-22 13:40:00,107.44,107.44,107.43,107.44,4893.0,76.702,76.702,76.6948,76.702,4893.0
2018-06-22 13:45:00,107.43,107.44,107.43,107.43,5462.0,76.6948,76.702,76.6948,76.6948,5462.0
2018-06-22 13:50:00,107.43,107.43,107.41,107.42,7182.0,76.6948,76.6948,76.6805,76.6877,7182.0
2018-06-22 13:55:00,107.41,107.44,107.41,107.44,11900.0,76.6805,76.702,76.6805,76.702,11900.0
2018-06-22 14:00:00,107.44,107.45,107.43,107.45,4088.0,76.702,76.7091,76.6948,76.7091,4088.0
2018-06-22 14:05:00,107.45,107.45,107.43,107.45,27028.0,76.7091,76.7091,76.6948,76.7091,27028.0
2018-06-22 14:10:00,107.45,107.47,107.44,107.47,54388.0,76.7091,76.7234,76.702,76.7234,54388.0
2018-06-22 14:15:00,107.48,107.51,107.47,107.51,38205.0,76.7305,76.7519,76.7234,76.7519,38205.0
2018-06-22 14:20:00,107.51,107.52,107.5,107.52,12540.0,76.7519,76.7591,76.7448,76.7591,12540.0
2018-06-22 14:25:00,107.52,107.52,107.49,107.51,15679.0,76.7591,76.7591,76.7377,76.7519,15679.0
2018-06-22 14:30:00,107.5,107.51,107.5,107.51,12960.0,76.7448,76.7519,76.7448,76.7519,12960.0
2018-06-22 14:35:00,107.51,107.51,107.5,107.51,5703.0,76.7519,76.7519,76.7448,76.7519,5703.0
2018-06-22 14:40:00,107.51,107.51,107.5,107.51,3110.0,76.7519,76.7519,76.7448,76.7519,3110.0
2018-06-22 14:45:00,107.51,107.51,107.5,107.51,5082.0,76.7519,76.7519,76.7448,76.7519,5082.0
2018-06-22 14:50:00,107.5,107.51,107.37,107.37,1854978.0,76.7448,76.7519,76.652,76.652,1854978.0
2018-06-22 14:55:00,107.37,107.38,107.31,107.32,41642.0,76.652,76.6591,76.6091,76.6163,41642.0
2018-06-22 15:00:00,107.32,107.34,107.31,107.34,29332.0,76.6163,76.6306,76.6091,76.6306,29332.0
2018-06-22 15:05:00,107.34,107.35,107.34,107.35,7313.0,76.6306,76.6377,76.6306,76.6377,7313.0
2018-06-22 15:10:00,107.35,107.37,107.35,107.37,9203.0,76.6377,76.652,76.6377,76.652,9203.0
2018-06-22 15:15:00,107.37,107.37,107.35,107.36,9036.0,76.652,76.652,76.6377,76.6448,9036.0
2018-06-22 15:20:00,107.36,107.37,107.35,107.37,21827.0,76.6448,76.652,76.6377,76.652,21827.0
2018-06-22 15:25:00,107.37,107.39,107.36,107.39,11580.0,76.652,76.6663,76.6448,76.6663,11580.0
2018-06-22 15:30:00,107.39,107.39,107.38,107.39,4691.0,76.6663,76.6663,76.6591,76.6663,4691.0
2018-06-22 15:35:00,107.38,107.39,107.37,107.38,8646.0,76.6591,76.6663,76.652,76.6591,8646.0
2018-06-22 15:40:00,107.38,107.38,107.36,107.38,25461.0,76.6591,76.6591,76.6448,76.6591,25461.0
2018-06-22 15:45:00,107.38,107.38,107.31,107.32,72202.0,76.6591,76.6591,76.6091,76.6163,72202.0
2018-06-22 15:50:00,107.32,107.38,107.32,107.38,31055.0,76.6163,76.6591,76.6163,76.6591,31055.0
2018-06-22 15:55:00,107.38,107.42,107.36,107.39,89695.0,76.6591,76.6877,76.6448,76.6663,89695.0
2018-06-25 09:30:00,107.11,107.28,107.02,107.04,89768.0,76.4664,76.5877,76.4021,76.4164,89768.0
2018-06-25 09:35:00,107.03,107.04,106.95,106.97,44696.0,76.4093,76.4164,76.3521,76.3664,44696.0
2018-06-25 09:40:00,106.96,106.97,106.92,106.92,29367.0,76.3593,76.3664,76.3307,76.3307,29367.0
2018-06-25 09:45:00,106.92,106.92,106.9,106.92,98708.0,76.3307,76.3307,76.3164,76.3307,98708.0
2018-06-25 09:50:00,106.92,106.92,106.91,106.92,5610.0,76.3307,76.3307,76.3236,76.3307,5610.0
2018-06-25 09:55:00,106.92,106.93,106.91,106.92,37461.0,76.3307,76.3379,76.3236,76.3307,37461.0
2018-06-25 10:00:00,106.92,106.93,106.91,106.93,21765.0,76.3307,76.3379,76.3236,76.3379,21765.0
2018-06-25 10:05:00,106.93,106.93,106.89,106.89,26849.0,76.3379,76.3379,76.3093,76.3093,26849.0
2018-06-25 10:10:00,106.89,106.9,106.88,106.88,18067.0,76.3093,76.3164,76.3022,76.3022,18067.0
2018-06-25 10:15:00,106.89,106.89,106.88,106.89,7506.0,76.3093,76.3093,76.3022,76.3093,7506.0
2018-06-25 10:20:00,106.89,106.89,106.88,106.89,1370.0,76.3093,76.3093,76.3022,76.3093,1370.0
2018-06-25 10:25:00,106.89,106.9,106.88,106.9,20207.0,76.3093,76.3164,76.3022,76.3164,20207.0
2018-06-25 10:30:00,106.89,106.91,106.89,106.91,5229.0,76.3093,76.3236,76.3093,76.3236,5229.0
2018-06-25 10:35:00,106.91,106.92,106.9,106.91,43276.0,76.3236,76.3307,76.3164,76.3236,43276.0
2018-06-25 10:40:00,106.92,106.92,106.91,106.91,3591.0,76.3307,76.3307,76.3236,76.3236,3591.0
2018-06-25 10:45:00,106.92,106.93,106.91,106.93,4394.0,76.3307,76.3379,76.3236,76.3379,4394.0
2018-06-25 10:50:00,106.92,106.94,106.9,106.9,44143.0,76.3307,76.345,76.3164,76.3164,44143.0
2018-06-25 10:55:00,106.9,106.91,106.88,106.89,22406.0,76.3164,76.3236,76.3022,76.3093,22406.0
2018-06-25 11:00:00,106.89,106.9,106.88,106.88,2715.0,76.3093,76.3164,76.3022,76.3022,2715.0
2018-06-25 11:05:00,106.89,106.89,106.88,106.89,480.0,76.3093,76.3093,76.3022,76.3093,480.0
2018-06-25 11:10:00,106.89,106.89,106.88,106.88,2575.0,76.3093,76.3093,76.3022,76.3022,2575.0
2018-06-25 11:15:00,106.89,106.9,106.88,106.89,1962.0,76.3093,76.3164,76.3022,76.3093,1962.0
2018-06-25 11:20:00,106.89,106.89,106.87,106.88,5065.0,76.3093,76.3093,76.295,76.3022,5065.0
2018-06-25 11:25:00,106.88,106.89,106.84,106.84,11572.0,76.3022,76.3093,76.2736,76.2736,11572.0
2018-06-25 11:30:00,106.85,106.85,106.82,106.83,65623.0,76.2808,76.2808,76.2593,76.2665,65623.0
2018-06-25 11:35:00,106.83,106.83,106.82,106.83,2723.0,76.2665,76.2665,76.2593,76.2665,2723.0
2018-06-25 11:40:00,106.83,106.83,106.82,106.83,2517.0,76.2665,76.2665,76.2593,76.2665,2517.0
2018-06-25 11:45:00,106.82,106.85,106.82,106.84,7981.0,76.2593,76.2808,76.2593,76.2736,7981.0
2018-06-25 11:50:00,106.84,106.86,106.83,106.85,9995.0,76.2736,76.2879,76.2665,76.2808,9995.0
2018-06-25 11:55:00,106.86,106.86,106.85,106.86,5525.0,76.2879,76.2879,76.2808,76.2879,5525.0
2018-06-25 12:00:00,106.85,106.85,106.83,106.83,8413.0,76.2808,76.2808,76.2665,76.2665,8413.0
2018-06-25 12:05:00,106.83,106.83,106.81,106.83,2625.0,76.2665,76.2665,76.2522,76.2665,2625.0
2018-06-25 12:10:00,106.83,106.83,106.8,106.82,5777.0,76.2665,76.2665,76.2451,76.2593,5777.0
2018-06-25 12:15:00,106.82,106.82,106.81,106.82,1000.0,76.2593,76.2593,76.2522,76.2593,1000.0
2018-06-25 12:20:00,106.82,106.83,106.81,106.82,5826.0,76.2593,76.2665,76.2522,76.2593,5826.0
2018-06-25 12:25:00,106.83,106.83,106.82,106.83,5250.0,76.2665,76.2665,76.2593,76.2665,5250.0
2018-06-25 12:30:00,106.83,106.83,106.82,106.83,3857.0,76.2665,76.2665,76.2593,76.2665,3857.0
2018-06-25 12:35:00,106.83,106.83,106.82,106.83,3871.0,76.2665,76.2665,76.2593,76.2665,3871.0
2018-06-25 12:40:00,106.83,106.87,106.82,106.87,48749.0,76.2665,76.295,76.2593,76.295,48749.0
2018-06-25 12:45:00,106.86,106.86,106.83,106.83,4389.0,76.2879,76.2879,76.2665,76.2665,4389.0
2018-06-25 12:50:00,106.83,106.84,106.82,106.84,3991.0,76.2665,76.2736,76.2593,76.2736,3991.0
2018-06-25 12:55:00,106.85,106.86,106.84,106.86,2481.0,76.2808,76.2879,76.2736,76.2879,2481.0
2018-06-25 13:00:00,106.87,106.88,106.85,106.85,7087.0,76.295,76.3022,76.2808,76.2808,7087.0
2018-06-25 13:05:00,106.86,106.89,106.85,106.86,54754.0,76.2879,76.3093,76.2808,76.2879,54754.0
2018-06-25 13:10:00,106.86,106.86,106.84,106.85,21054.0,76.2879,76.2879,76.2736,76.2808,21054.0
2018-06-25 13:15:00,106.84,106.84,106.81,106.81,6200.0,76.2736,76.2736,76.2522,76.2522,6200.0
2018-06-25 13:20:00,106.82,106.83,106.82,106.83,2361.0,76.2593,76.2665,76.2593,76.2665,2361.0
2018-06-25 13:25:00,106.83,106.83,106.82,106.83,2235.0,76.2665,76.2665,76.2593,76.2665,2235.0
2018-06-25 13:30:00,106.83,106.83,106.82,106.83,2550.0,76.2665,76.2665,76.2593,76.2665,2550.0
2018-06-25 13:35:00,106.82,106.83,106.82,106.83,1811.0,76.2593,76.2665,76.2593,76.2665,1811.0
2018-06-25 13:40:00,106.83,106.84,106.82,106.84,6568.0,76.2665,76.2736,76.2593,76.2736,6568.0
2018-06-25 13:45:00,106.85,106.89,106.84,106.85,19541.0,76.2808,76.3093,76.2736,76.2808,19541.0
2018-06-25 13:50:00,106.84,106.88,106.82,106.82,33946.0,76.2736,76.3022,76.2593,76.2593,33946.0
2018-06-25 13:55:00,106.83,106.84,106.82,106.82,33836.0,76.2665,76.2736,76.2593,76.2593,33836.0
2018-06-25 14:00:00,106.82,106.83,106.82,106.83,5842.0,76.2593,76.2665,76.2593,76.2665,5842.0
2018-06-25 14:05:00,106.83,106.83,106.81,106.82,14542.0,76.2665,76.2665,76.2522,76.2593,14542.0
2018-06-25 14:10:00,106.81,106.82,106.81,106.82,6445.0,76.2522,76.2593,76.2522,76.2593,6445.0
2018-06-25 14:15:00,106.82,106.82,106.81,106.82,7632.0,76.2593,76.2593,76.2522,76.2593,7632.0
2018-06-25 14:20:00,106.82,106.82,106.81,106.82,1831.0,76.2593,76.2593,76.2522,76.2593,1831.0
2018-06-25 14:25:00,106.81,106.82,106.81,106.82,9982.0,76.2522,76.2593,76.2522,76.2593,9982.0
2018-06-25 14:30:00,106.81,106.82,106.8,106.82,13941.0,76.2522,76.2593,76.2451,76.2593,13941.0
2018-06-25 14:35:00,106.82,106.83,106.82,106.83,4384.0,76.2593,76.2665,76.2593,76.2665,4384.0
2018-06-25 14:40:00,106.83,106.9,106.81,106.84,84442.0,76.2665,76.3164,76.2522,76.2736,84442.0
2018-06-25 14:45:00,106.85,106.85,106.81,106.82,42928.0,76.2808,76.2808,76.2522,76.2593,42928.0
2018-06-25 14:50:00,106.82,106.82,106.8,106.8,15304.0,76.2593,76.2593,76.2451,76.2451,15304.0
2018-06-25 14:55:00,106.8,106.81,106.8,106.81,17455.0,76.2451,76.2522,76.2451,76.2522,17455.0
2018-06-25 15:00:00,106.81,106.81,106.8,106.81,13762.0,76.2522,76.2522,76.2451,76.2522,13762.0
2018-06-25 15:05:00,106.81,106.82,106.8,106.81,6484.0,76.2522,76.2593,76.2451,76.2522,6484.0
2018-06-25 15:10:00,106.81,106.82,106.8,106.8,32205.0,76.2522,76.2593,76.2451,76.2451,32205.0
2018-06-25 15:15:00,106.8,106.81,106.78,106.8,16206.0,76.2451,76.2522,76.2308,76.2451,16206.0
2018-06-25 15:20:00,106.8,106.8,106.79,106.8,13076.0,76.2451,76.2451,76.2379,76.2451,13076.0
2018-06-25 15:25:00,106.8,106.8,106.78,106.79,4346.0,76.2451,76.2451,76.2308,76.2379,4346.0
2018-06-25 15:30:00,106.79,106.83,106.78,106.81,15589.0,76.2379,76.2665,76.2308,76.2522,15589.0
2018-06-25 15:35:00,106.81,106.91,106.81,106.91,65937.0,76.2522,76.3236,76.2522,76.3236,65937.0
2018-06-25 15:40:00,106.9,106.94,106.89,106.93,60408.0,76.3164,76.345,76.3093,76.3379,60408.0
2018-06-25 15:45:00,106.93,106.95,106.9,106.91,75900.0,76.3379,76.3521,76.3164,76.3236,75900.0
2018-06-25 15:50:00,106.89,106.91,106.87,106.89,37688.0,76.3093,76.3236,76.295,76.3093,37688.0
2018-06-25 15:55:00,106.88,106.93,106.88,106.91,39221.0,76.3022,76.3379,76.3022,76.3236,39221.0
2018-06-26 09:30:00,106.76,106.79,106.53,106.76,10232.0,76.2165,76.2379,76.0523,76.2165,10232.0
2018-06-26 09:35:00,106.76,106.76,106.73,106.73,12034.0,76.2165,76.2165,76.1951,76.1951,12034.0
2018-06-26 09:40:00,106.73,106.75,106.7,106.74,91976.0,76.1951,76.2094,76.1737,76.2022,91976.0
2018-06-26 09:45:00,106.73,106.75,106.73,106.73,69839.0,76.1951,76.2094,76.1951,76.1951,69839.0
2018-06-26 09:50:00,106.74,106.75,106.73,106.75,12917.0,76.2022,76.2094,76.1951,76.2094,12917.0
2018-06-26 09:55:00,106.75,106.76,106.74,106.75,37136.0,76.2094,76.2165,76.2022,76.2094,37136.0
2018-06-26 10:00:00,106.74,106.76,106.72,106.73,5716.0,76.2022,76.2165,76.1879,76.1951,5716.0
2018-06-26 10:05:00,106.73,106.74,106.68,106.7,53026.0,76.1951,76.2022,76.1594,76.1737,53026.0
2018-06-26 10:10:00,106.7,106.71,106.7,106.7,13871.0,76.1737,76.1808,76.1737,76.1737,13871.0
2018-06-26 10:15:00,106.7,106.71,106.68,106.69,12013.0,76.1737,76.1808,76.1594,76.1665,12013.0
2018-06-26 10:20:00,106.69,106.69,106.67,106.68,4618.0,76.1665,76.1665,76.1523,76.1594,4618.0
2018-06-26 10:25:00,106.68,106.68,106.66,106.66,23890.0,76.1594,76.1594,76.1451,76.1451,23890.0
2018-06-26 10:30:00,106.67,106.67,106.64,106.64,25526.0,76.1523,76.1523,76.1308,76.1308,25526.0
2018-06-26 10:35:00,106.65,106.65,106.63,106.65,19958.0,76.138,76.138,76.1237,76.138,19958.0
2018-06-26 10:40:00,106.65,106.66,106.61,106.61,213505.0,76.138,76.1451,76.1094,76.1094,213505.0
2018-06-26 10:45:00,106.62,106.63,106.61,106.63,8498.0,76.1166,76.1237,76.1094,76.1237,8498.0
2018-06-26 10:50:00,106.63,106.64,106.63,106.64,12024.0,76.1237,76.1308,76.1237,76.1308,12024.0
2018-06-26 10:55:00,106.63,106.65,106.63,106.65,11498.0,76.1237,76.138,76.1237,76.138,11498.0
2018-06-26 11:00:00,106.64,106.67,106.64,106.66,10769.0,76.1308,76.1523,76.1308,76.1451,10769.0
2018-06-26 11:05:00,106.65,106.68,106.65,106.68,7776.0,76.138,76.1594,76.138,76.1594,7776.0
2018-06-26 11:10:00,106.69,106.7,106.68,106.7,12711.0,76.1665,76.1737,76.1594,76.1737,12711.0
2018-06-26 11:15:00,106.68,106.69,106.68,106.69,6465.0,76.1594,76.1665,76.1594,76.1665,6465.0
2018-06-26 11:20:00,106.69,106.77,106.68,106.76,133368.0,76.1665,76.2236,76.1594,76.2165,133368.0
2018-06-26 11:25:00,106.77,106.77,106.72,106.75,45626.0,76.2236,76.2236,76.1879,76.2094,45626.0
2018-06-26 11:30:00,106.75,106.76,106.73,106.73,6937.0,76.2094,76.2165,76.1951,76.1951,6937.0
2018-06-26 11:35:00,106.74,106.75,106.73,106.75,6256.0,76.2022,76.2094,76.1951,76.2094,6256.0
2018-06-26 11:40:00,106.76,106.76,106.74,106.76,7213.0,76.2165,76.2165,76.2022,76.2165,7213.0
2018-06-26 11:45:00,106.76,106.8,106.75,106.8,10160.0,76.2165,76.2451,76.2094,76.2451,10160.0
2018-06-26 11:50:00,106.79,106.79,106.77,106.78,980.0,76.2379,76.2379,76.2236,76.2308,980.0
2018-06-26 11:55:00,106.77,106.79,106.77,106.78,4474.0,76.2236,76.2379,76.2236,76.2308,4474.0
2018-06-26 12:00:00,106.78,106.8,106.77,106.78,5870.0,76.2308,76.2451,76.2236,76.2308,5870.0
2018-06-26 12:05:00,106.79,106.84,106.78,106.83,38396.0,76.2379,76.2736,76.2308,76.2665,38396.0
2018-06-26 12:10:00,106.83,106.85,106.83,106.84,3244.0,76.2665,76.2808,76.2665,76.2736,3244.0
2018-06-26 12:15:00,106.84,106.85,106.8,106.82,6784.0,76.2736,76.2808,76.2451,76.2593,6784.0
2018-06-26 12:20:00,106.81,106.82,106.77,106.77,95607.0,76.2522,76.2593,76.2236,76.2236,95607.0
2018-06-26 12:25:00,106.77,106.8,106.76,106.8,86274.0,76.2236,76.2451,76.2165,76.2451,86274.0
2018-06-26 12:30:00,106.81,106.82,106.79,106.8,8307.0,76.2522,76.2593,76.2379,76.2451,8307.0
2018-06-26 12:35:00,106.8,106.8,106.79,106.8,2030.0,76.2451,76.2451,76.2379,76.2451,2030.0
2018-06-26 12:40:00,106.79,106.79,106.74,106.75,41915.0,76.2379,76.2379,76.2022,76.2094,41915.0
2018-06-26 12:45:00,106.76,106.76,106.74,106.74,1641.0,76.2165,76.2165,76.2022,76.2022,1641.0
2018-06-26 12:50:00,106.74,106.75,106.72,106.73,28710.0,76.2022,76.2094,76.1879,76.1951,28710.0
2018-06-26 12:55:00,106.73,106.74,106.72,106.73,3172.0,76.1951,76.2022,76.1879,76.1951,3172.0
2018-06-26 13:00:00,106.73,106.75,106.73,106.75,6220.0,76.1951,76.2094,76.1951,76.2094,6220.0
2018-06-26 13:05:00,106.75,106.76,106.72,106.73,9139.0,76.2094,76.2165,76.1879,76.1951,9139.0
2018-06-26 13:10:00,106.72,106.73,106.71,106.72,10766.0,76.1879,76.1951,76.1808,76.1879,10766.0
2018-06-26 13:15:00,106.72,106.72,106.7,106.72,18517.0,76.1879,76.1879,76.1737,76.1879,18517.0
2018-06-26 13:20:00,106.73,106.75,106.71,106.75,4950.0,76.1951,76.2094,76.1808,76.2094,4950.0
2018-06-26 13:25:00,106.74,106.74,106.73,106.73,3600.0,76.2022,76.2022,76.1951,76.1951,3600.0
2018-06-26 13:30:00,106.74,106.76,106.74,106.75,3932.0,76.2022,76.2165,76.2022,76.2094,3932.0
2018-06-26 13:35:00,106.76,106.77,106.75,106.77,6986.0,76.2165,76.2236,76.2094,76.2236,6986.0
2018-06-26 13:40:00,106.77,106.79,106.76,106.79,18372.0,76.2236,76.2379,76.2165,76.2379,18372.0
2018-06-26 13:45:00,106.79,106.79,106.77,106.78,6580.0,76.2379,76.2379,76.2236,76.2308,6580.0
2018-06-26 13:50:00,106.78,106.78,106.77,106.77,19472.0,76.2308,76.2308,76.2236,76.2236,19472.0
2018-06-26 13:55:00,106.78,106.8,106.77,106.8,20721.0,76.2308,76.2451,76.2236,76.2451,20721.0
2018-06-26 14:00:00,106.79,106.8,106.78,106.78,3464.0,76.2379,76.2451,76.2308,76.2308,3464.0
2018-06-26 14:05:00,106.78,106.79,106.75,106.75,25221.0,76.2308,76.2379,76.2094,76.2094,25221.0
2018-06-26 14:10:00,106.75,106.76,106.75,106.75,4776.0,76.2094,76.2165,76.2094,76.2094,4776.0
2018-06-26 14:15:00,106.76,106.76,106.75,106.75,1933.0,76.2165,76.2165,76.2094,76.2094,1933.0
2018-06-26 14:20:00,106.75,106.76,106.75,106.75,2410.0,76.2094,76.2165,76.2094,76.2094,2410.0
2018-06-26 14:25:00,106.76,106.76,106.75,106.75,7837.0,76.2165,76.2165,76.2094,76.2094,7837.0
2018-06-26 14:30:00,106.75,106.76,106.75,106.76,1527.0,76.2094,76.2165,76.2094,76.2165,1527.0
2018-06-26 14:35:00,106.76,106.76,106.75,106.75,3043.0,76.2165,76.2165,76.2094,76.2094,3043.0
2018-06-26 14:40:00,106.76,106.78,106.76,106.77,6903.0,76.2165,76.2308,76.2165,76.2236,6903.0
2018-06-26 14:45:00,106.77,106.78,106.77,106.78,38754.0,76.2236,76.2308,76.2236,76.2308,38754.0
2018-06-26 14:50:00,106.77,106.78,106.77,106.77,4277.0,76.2236,76.2308,76.2236,76.2236,4277.0
2018-06-26 14:55:00,106.78,106.8,106.77,106.8,13267.0,76.2308,76.2451,76.2236,76.2451,13267.0
2018-06-26 15:00:00,106.81,106.81,106.77,106.78,20929.0,76.2522,76.2522,76.2236,76.2308,20929.0
2018-06-26 15:05:00,106.78,106.79,106.78,106.78,5325.0,76.2308,76.2379,76.2308,76.2308,5325.0
2018-06-26 15:10:00,106.78,106.79,106.75,106.76,23599.0,76.2308,76.2379,76.2094,76.2165,23599.0
2018-06-26 15:15:00,106.76,106.77,106.75,106.77,5674.0,76.2165,76.2236,76.2094,76.2236,5674.0
2018-06-26 15:20:00,106.77,106.8,106.76,106.8,7566.0,76.2236,76.2451,76.2165,76.2451,7566.0
2018-06-26 15:25:00,106.8,106.8,106.79,106.8,9205.0,76.2451,76.2451,76.2379,76.2451,9205.0
2018-06-26 15:30:00,106.8,106.81,106.78,106.81,9906.0,76.2451,76.2522,76.2308,76.2522,9906.0
2018-06-26 15:35:00,106.8,106.81,106.78,106.78,5112.0,76.2451,76.2522,76.2308,76.2308,5112.0
2018-06-26 15:40:00,106.78,106.79,106.77,106.77,5052.0,76.2308,76.2379,76.2236,76.2236,5052.0
2018-06-26 15:45:00,106.77,106.78,106.75,106.76,14305.0,76.2236,76.2308,76.2094,76.2165,14305.0
2018-06-26 15:50:00,106.78,106.78,106.72,106.75,91265.0,76.2308,76.2308,76.1879,76.2094,91265.0
2018-06-26 15:55:00,106.75,106.75,106.73,106.75,50841.0,76.2094,76.2094,76.1951,76.2094,50841.0
2018-06-27 09:30:00,106.85,106.85,106.69,106.76,50023.0,76.2808,76.2808,76.1665,76.2165,50023.0
2018-06-27 09:35:00,106.76,106.78,106.74,106.75,84967.0,76.2165,76.2308,76.2022,76.2094,84967.0
2018-06-27 09:40:00,106.74,106.75,106.68,106.68,30377.0,76.2022,76.2094,76.1594,76.1594,30377.0
2018-06-27 09:45:00,106.68,106.73,106.68,106.73,6987.0,76.1594,76.1951,76.1594,76.1951,6987.0
2018-06-27 09:50:00,106.73,106.76,106.73,106.76,13700.0,76.1951,76.2165,76.1951,76.2165,13700.0
2018-06-27 09:55:00,106.76,106.76,106.73,106.76,272872.0,76.2165,76.2165,76.1951,76.2165,272872.0
2018-06-27 10:00:00,106.76,106.76,106.72,106.73,11111.0,76.2165,76.2165,76.1879,76.1951,11111.0
2018-06-27 10:05:00,106.73,106.74,106.73,106.74,28813.0,76.1951,76.2022,76.1951,76.2022,28813.0
2018-06-27 10:10:00,106.74,106.77,106.72,106.77,60489.0,76.2022,76.2236,76.1879,76.2236,60489.0
2018-06-27 10:15:00,106.77,106.78,106.76,106.78,6347.0,76.2236,76.2308,76.2165,76.2308,6347.0
2018-06-27 10:20:00,106.78,106.78,106.77,106.77,15273.0,76.2308,76.2308,76.2236,76.2236,15273.0
2018-06-27 10:25:00,106.77,106.78,106.76,106.77,67333.0,76.2236,76.2308,76.2165,76.2236,67333.0
2018-06-27 10:30:00,106.78,106.78,106.77,106.77,5267.0,76.2308,76.2308,76.2236,76.2236,5267.0
2018-06-27 10:35:00,106.78,106.78,106.77,106.78,6680.0,76.2308,76.2308,76.2236,76.2308,6680.0
2018-06-27 10:40:00,106.78,106.78,106.77,106.78,3685.0,76.2308,76.2308,76.2236,76.2308,3685.0
2018-06-27 10:45:00,106.78,106.78,106.77,106.78,4738.0,76.2308,76.2308,76.2236,76.2308,4738.0
2018-06-27 10:50:00,106.78,106.78,106.77,106.78,22117.0,76.2308,76.2308,76.2236,76.2308,22117.0
2018-06-27 10:55:00,106.78,106.79,106.77,106.79,10236.0,76.2308,76.2379,76.2236,76.2379,10236.0
2018-06-27 11:00:00,106.79,106.79,106.78,106.78,14040.0,76.2379,76.2379,76.2308,76.2308,14040.0
2018-06-27 11:05:00,106.78,106.78,106.76,106.78,121865.0,76.2308,76.2308,76.2165,76.2308,121865.0
2018-06-27 11:10:00,106.78,106.79,106.75,106.77,24965.0,76.2308,76.2379,76.2094,76.2236,24965.0
2018-06-27 11:15:00,106.76,106.77,106.74,106.75,85127.0,76.2165,76.2236,76.2022,76.2094,85127.0
2018-06-27 11:20:00,106.75,106.78,106.75,106.76,6651.0,76.2094,76.2308,76.2094,76.2165,6651.0
2018-06-27 11:25:00,106.75,106.76,106.72,106.73,69283.0,76.2094,76.2165,76.1879,76.1951,69283.0
2018-06-27 11:30:00,106.73,106.74,106.72,106.74,11180.0,76.1951,76.2022,76.1879,76.2022,11180.0
2018-06-27 11:35:00,106.74,106.79,106.74,106.79,42572.0,76.2022,76.2379,76.2022,76.2379,42572.0
2018-06-27 11:40:00,106.79,106.79,106.75,106.77,22900.0,76.2379,76.2379,76.2094,76.2236,22900.0
2018-06-27 11:45:00,106.77,106.8,106.76,106.79,18686.0,76.2236,76.2451,76.2165,76.2379,18686.0
2018-06-27 11:50:00,106.8,106.8,106.79,106.8,10626.0,76.2451,76.2451,76.2379,76.2451,10626.0
2018-06-27 11:55:00,106.8,106.81,106.79,106.81,17490.0,76.2451,76.2522,76.2379,76.2522,17490.0
2018-06-27 12:00:00,106.81,106.82,106.8,106.81,11205.0,76.2522,76.2593,76.2451,76.2522,11205.0
2018-06-27 12:05:00,106.82,106.84,106.81,106.84,14710.0,76.2593,76.2736,76.2522,76.2736,14710.0
2018-06-27 12:10:00,106.84,106.84,106.79,106.79,21972.0,76.2736,76.2736,76.2379,76.2379,21972.0
2018-06-27 12:15:00,106.79,106.8,106.77,106.77,16975.0,76.2379,76.2451,76.2236,76.2236,16975.0
2018-06-27 12:20:00,106.77,106.79,106.75,106.75,21269.0,76.2236,76.2379,76.2094,76.2094,21269.0
2018-06-27 12:25:00,106.76,106.76,106.74,106.74,1707.0,76.2165,76.2165,76.2022,76.2022,1707.0
2018-06-27 12:30:00,106.75,106.75,106.72,106.72,3570.0,76.2094,76.2094,76.1879,76.1879,3570.0
2018-06-27 12:35:00,106.73,106.76,106.72,106.74,27700.0,76.1951,76.2165,76.1879,76.2022,27700.0
2018-06-27 12:40:00,106.74,106.74,106.67,106.67,42947.0,76.2022,76.2022,76.1523,76.1523,42947.0
2018-06-27 12:45:00,106.68,106.68,106.66,106.68,19055.0,76.1594,76.1594,76.1451,76.1594,19055.0
2018-06-27 12:50:00,106.69,106.7,106.68,106.7,3556.0,76.1665,76.1737,76.1594,76.1737,3556.0
2018-06-27 12:55:00,106.7,106.7,106.69,106.69,21165.0,76.1737,76.1737,76.1665,76.1665,21165.0
2018-06-27 13:00:00,106.68,106.68,106.66,106.67,19604.0,76.1594,76.1594,76.1451,76.1523,19604.0
2018-06-27 13:05:00,106.67,106.67,106.63,106.63,22200.0,76.1523,76.1523,76.1237,76.1237,22200.0
2018-06-27 13:10:00,106.64,106.66,106.63,106.66,5907.0,76.1308,76.1451,76.1237,76.1451,5907.0
2018-06-27 13:15:00,106.67,106.68,106.64,106.64,14226.0,76.1523,76.1594,76.1308,76.1308,14226.0
2018-06-27 13:20:00,106.65,106.66,106.62,106.63,14694.0,76.138,76.1451,76.1166,76.1237,14694.0
2018-06-27 13:25:00,106.63,106.64,106.62,106.63,6325.0,76.1237,76.1308,76.1166,76.1237,6325.0
2018-06-27 13:30:00,106.63,106.63,106.61,106.62,6911.0,76.1237,76.1237,76.1094,76.1166,6911.0
2018-06-27 13:35:00,106.62,106.62,106.6,106.61,6831.0,76.1166,76.1166,76.1023,76.1094,6831.0
2018-06-27 13:40:00,106.61,106.67,106.6,106.66,12804.0,76.1094,76.1523,76.1023,76.1451,12804.0
2018-06-27 13:45:00,106.66,106.67,106.64,106.66,12811.0,76.1451,76.1523,76.1308,76.1451,12811.0
2018-06-27 13:50:00,106.65,106.66,106.65,106.65,4712.0,76.138,76.1451,76.138,76.138,4712.0
2018-06-27 13:55:00,106.66,106.67,106.65,106.67,7794.0,76.1451,76.1523,76.138,76.1523,7794.0
2018-06-27 14:00:00,106.67,106.69,106.66,106.69,8538.0,76.1523,76.1665,76.1451,76.1665,8538.0
2018-06-27 14:05:00,106.69,106.69,106.64,106.64,13267.0,76.1665,76.1665,76.1308,76.1308,13267.0
2018-06-27 14:10:00,106.65,106.66,106.63,106.64,38388.0,76.138,76.1451,76.1237,76.1308,38388.0
2018-06-27 14:15:00,106.64,106.64,106.62,106.63,5957.0,76.1308,76.1308,76.1166,76.1237,5957.0
2018-06-27 14:20:00,106.62,106.62,106.61,106.62,7220.0,76.1166,76.1166,76.1094,76.1166,7220.0
2018-06-27 14:25:00,106.62,106.62,106.61,106.62,15970.0,76.1166,76.1166,76.1094,76.1166,15970.0
2018-06-27 14:30:00,106.62,106.62,106.58,106.59,25039.0,76.1166,76.1166,76.088,76.0951,25039.0
2018-06-27 14:35:00,106.59,106.62,106.58,106.62,15667.0,76.0951,76.1166,76.088,76.1166,15667.0
2018-06-27 14:40:00,106.62,106.62,106.61,106.61,11818.0,76.1166,76.1166,76.1094,76.1094,11818.0
2018-06-27 14:45:00,106.61,106.62,106.58,106.58,62542.0,76.1094,76.1166,76.088,76.088,62542.0
2018-06-27 14:50:00,106.59,106.59,106.58,106.59,14172.0,76.0951,76.0951,76.088,76.0951,14172.0
2018-06-27 14:55:00,106.59,106.59,106.58,106.59,7335.0,76.0951,76.0951,76.088,76.0951,7335.0
2018-06-27 15:00:00,106.59,106.59,106.56,106.57,16374.0,76.0951,76.0951,76.0737,76.0809,16374.0
2018-06-27 15:05:00,106.57,106.57,106.55,106.55,17545.0,76.0809,76.0809,76.0666,76.0666,17545.0
2018-06-27 15:10:00,106.55,106.56,106.54,106.55,19862.0,76.0666,76.0737,76.0594,76.0666,19862.0
2018-06-27 15:15:00,106.55,106.56,106.54,106.56,20763.0,76.0666,76.0737,76.0594,76.0737,20763.0
2018-06-27 15:20:00,106.55,106.59,106.55,106.59,13183.0,76.0666,76.0951,76.0666,76.0951,13183.0
2018-06-27 15:25:00,106.59,106.64,106.58,106.64,33900.0,76.0951,76.1308,76.088,76.1308,33900.0
2018-06-27 15:30:00,106.64,106.64,106.6,106.62,22733.0,76.1308,76.1308,76.1023,76.1166,22733.0
2018-06-27 15:35:00,106.62,106.62,106.58,106.59,14908.0,76.1166,76.1166,76.088,76.0951,14908.0
2018-06-27 15:40:00,106.58,106.61,106.57,106.59,18586.0,76.088,76.1094,76.0809,76.0951,18586.0
2018-06-27 15:45:00,106.59,106.6,106.58,106.59,27047.0,76.0951,76.1023,76.088,76.0951,27047.0
2018-06-27 15:50:00,106.58,106.59,106.56,106.58,57272.0,76.088,76.0951,76.0737,76.088,57272.0
2018-06-27 15:55:00,106.58,106.59,106.56,106.56,70325.0,76.088,76.0951,76.0737,76.0737,70325.0
2018-06-28 09:30:00,106.54,106.55,106.46,106.51,7572.0,76.0594,76.0666,76.0023,76.038,7572.0
2018-06-28 09:35:00,106.53,106.56,106.5,106.54,12025.0,76.0523,76.0737,76.0309,76.0594,12025.0
2018-06-28 09:40:00,106.54,106.56,106.53,106.56,17795.0,76.0594,76.0737,76.0523,76.0737,17795.0
2018-06-28 09:45:00,106.56,106.56,106.48,106.51,65345.0,76.0737,76.0737,76.0166,76.038,65345.0
2018-06-28 09:50:00,106.51,106.55,106.49,106.55,9560.0,76.038,76.0666,76.0237,76.0666,9560.0
2018-06-28 09:55:00,106.56,106.57,106.54,106.54,4554.0,76.0737,76.0809,76.0594,76.0594,4554.0
2018-06-28 10:00:00,106.54,106.56,106.51,106.56,36603.0,76.0594,76.0737,76.038,76.0737,36603.0
2018-06-28 10:05:00,106.55,106.56,106.5,106.51,72261.0,76.0666,76.0737,76.0309,76.038,72261.0
2018-06-28 10:10:00,106.51,106.51,106.47,106.48,37978.0,76.038,76.038,76.0095,76.0166,37978.0
2018-06-28 10:15:00,106.47,106.48,106.46,106.47,33159.0,76.0095,76.0166,76.0023,76.0095,33159.0
2018-06-28 10:20:00,106.47,106.47,106.44,106.45,27224.0,76.0095,76.0095,75.9881,75.9952,27224.0
2018-06-28 10:25:00,106.45,106.46,106.44,106.45,6843.0,75.9952,76.0023,75.9881,75.9952,6843.0
2018-06-28 10:30:00,106.45,106.47,106.45,106.47,6210.0,75.9952,76.0095,75.9952,76.0095,6210.0
2018-06-28 10:35:00,106.47,106.47,106.43,106.45,4405.0,76.0095,76.0095,75.9809,75.9952,4405.0
2018-06-28 10:40:00,106.46,106.46,106.44,106.45,6412.0,76.0023,76.0023,75.9881,75.9952,6412.0
2018-06-28 10:45:00,106.46,106.47,106.44,106.44,7018.0,76.0023,76.0095,75.9881,75.9881,7018.0
2018-06-28 10:50:00,106.43,106.46,106.42,106.44,256800.0,75.9809,76.0023,75.9738,75.9881,256800.0
2018-06-28 10:55:00,106.44,106.44,106.43,106.44,42876.0,75.9881,75.9881,75.9809,75.9881,42876.0
2018-06-28 11:00:00,106.44,106.45,106.43,106.44,106281.0,75.9881,75.9952,75.9809,75.9881,106281.0
2018-06-28 11:05:00,106.44,106.45,106.4,106.45,87896.0,75.9881,75.9952,75.9595,75.9952,87896.0
2018-06-28 11:10:00,106.46,106.46,106.44,106.45,1182.0,76.0023,76.0023,75.9881,75.9952,1182.0
2018-06-28 11:15:00,106.44,106.45,106.44,106.45,2026.0,75.9881,75.9952,75.9881,75.9952,2026.0
2018-06-28 11:20:00,106.44,106.45,106.44,106.45,3537.0,75.9881,75.9952,75.9881,75.9952,3537.0
2018-06-28 11:25:00,106.46,106.47,106.45,106.47,3222.0,76.0023,76.0095,75.9952,76.0095,3222.0
2018-06-28 11:30:00,106.47,106.49,106.46,106.48,76246.0,76.0095,76.0237,76.0023,76.0166,76246.0
2018-06-28 11:35:00,106.49,106.52,106.49,106.52,14480.0,76.0237,76.0452,76.0237,76.0452,14480.0
2018-06-28 11:40:00,106.52,106.52,106.51,106.52,283.0,76.0452,76.0452,76.038,76.0452,283.0
2018-06-28 11:45:00,106.52,106.52,106.47,106.49,51286.0,76.0452,76.0452,76.0095,76.0237,51286.0
2018-06-28 11:50:00,106.5,106.51,106.49,106.5,1642.0,76.0309,76.038,76.0237,76.0309,1642.0
2018-06-28 11:55:00,106.51,106.51,106.5,106.51,1825.0,76.038,76.038,76.0309,76.038,1825.0
2018-06-28 12:00:00,106.5,106.51,106.49,106.49,3515.0,76.0309,76.038,76.0237,76.0237,3515.0
2018-06-28 12:05:00,106.49,106.5,106.48,106.5,7292.0,76.0237,76.0309,76.0166,76.0309,7292.0
2018-06-28 12:10:00,106.5,106.5,106.49,106.5,1583.0,76.0309,76.0309,76.0237,76.0309,1583.0
2018-06-28 12:15:00,106.5,106.51,106.49,106.51,11903.0,76.0309,76.038,76.0237,76.038,11903.0
2018-06-28 12:20:00,106.51,106.51,106.5,106.51,11059.0,76.038,76.038,76.0309,76.038,11059.0
2018-06-28 12:25:00,106.51,106.51,106.5,106.51,12960.0,76.038,76.038,76.0309,76.038,12960.0
2018-06-28 12:30:00,106.52,106.55,106.51,106.54,16343.0,76.0452,76.0666,76.038,76.0594,16343.0
2018-06-28 12:35:00,106.55,106.55,106.54,106.55,4169.0,76.0666,76.0666,76.0594,76.0666,4169.0
2018-06-28 12:40:00,106.55,106.56,106.54,106.55,5940.0,76.0666,76.0737,76.0594,76.0666,5940.0
2018-06-28 12:45:00,106.55,106.58,106.55,106.57,4926.0,76.0666,76.088,76.0666,76.0809,4926.0
2018-06-28 12:50:00,106.57,106.61,106.57,106.61,6863.0,76.0809,76.1094,76.0809,76.1094,6863.0
2018-06-28 12:55:00,106.61,106.64,106.61,106.63,15537.0,76.1094,76.1308,76.1094,76.1237,15537.0
2018-06-28 13:00:00,106.63,106.64,106.62,106.62,20404.0,76.1237,76.1308,76.1166,76.1166,20404.0
2018-06-28 13:05:00,106.63,106.63,106.62,106.62,4807.0,76.1237,76.1237,76.1166,76.1166,4807.0
2018-06-28 13:10:00,106.63,106.64,106.62,106.64,35627.0,76.1237,76.1308,76.1166,76.1308,35627.0
2018-06-28 13:15:00,106.64,106.65,106.63,106.64,4509.0,76.1308,76.138,76.1237,76.1308,4509.0
2018-06-28 13:20:00,106.64,106.66,106.63,106.65,13905.0,76.1308,76.1451,76.1237,76.138,13905.0
2018-06-28 13:25:00,106.65,106.71,106.65,106.7,10101.0,76.138,76.1808,76.138,76.1737,10101.0
2018-06-28 13:30:00,106.7,106.71,106.69,106.7,3745.0,76.1737,76.1808,76.1665,76.1737,3745.0
2018-06-28 13:35:00,106.69,106.7,106.68,106.69,1804.0,76.1665,76.1737,76.1594,76.1665,1804.0
2018-06-28 13:40:00,106.68,106.68,106.66,106.68,94288.0,76.1594,76.1594,76.1451,76.1594,94288.0
2018-06-28 13:45:00,106.67,106.68,106.66,106.66,7900.0,76.1523,76.1594,76.1451,76.1451,7900.0
2018-06-28 13:50:00,106.66,106.68,106.66,106.68,25427.0,76.1451,76.1594,76.1451,76.1594,25427.0
2018-06-28 13:55:00,106.68,106.68,106.63,106.64,61193.0,76.1594,76.1594,76.1237,76.1308,61193.0
2018-06-28 14:00:00,106.64,106.65,106.63,106.64,29264.0,76.1308,76.138,76.1237,76.1308,29264.0
2018-06-28 14:05:00,106.64,106.65,106.63,106.64,13420.0,76.1308,76.138,76.1237,76.1308,13420.0
2018-06-28 14:10:00,106.65,106.65,106.64,106.65,2928.0,76.138,76.138,76.1308,76.138,2928.0
2018-06-28 14:15:00,106.64,106.65,106.64,106.65,10525.0,76.1308,76.138,76.1308,76.138,10525.0
2018-06-28 14:20:00,106.64,106.67,106.64,106.67,5433.0,76.1308,76.1523,76.1308,76.1523,5433.0
2018-06-28 14:25:00,106.67,106.67,106.66,106.67,25198.0,76.1523,76.1523,76.1451,76.1523,25198.0
2018-06-28 14:30:00,106.66,106.67,106.66,106.66,11469.0,76.1451,76.1523,76.1451,76.1451,11469.0
2018-06-28 14:35:00,106.65,106.66,106.63,106.64,109681.0,76.138,76.1451,76.1237,76.1308,109681.0
2018-06-28 14:40:00,106.64,106.65,106.61,106.63,114702.0,76.1308,76.138,76.1094,76.1237,114702.0
2018-06-28 14:45:00,106.62,106.65,106.62,106.65,8715.0,76.1166,76.138,76.1166,76.138,8715.0
2018-06-28 14:50:00,106.64,106.64,106.63,106.63,4632.0,76.1308,76.1308,76.1237,76.1237,4632.0
2018-06-28 14:55:00,106.63,106.65,106.63,106.64,8966.0,76.1237,76.138,76.1237,76.1308,8966.0
2018-06-28 15:00:00,106.64,106.7,106.64,106.69,56548.0,76.1308,76.1737,76.1308,76.1665,56548.0
2018-06-28 15:05:00,106.69,106.71,106.68,106.71,49879.0,76.1665,76.1808,76.1594,76.1808,49879.0
2018-06-28 15:10:00,106.71,106.74,106.71,106.73,47253.0,76.1808,76.2022,76.1808,76.1951,47253.0
2018-06-28 15:15:00,106.74,106.78,106.74,106.78,53631.0,76.2022,76.2308,76.2022,76.2308,53631.0
2018-06-28 15:20:00,106.78,106.79,106.77,106.78,37143.0,76.2308,76.2379,76.2236,76.2308,37143.0
2018-06-28 15:25:00,106.79,106.81,106.78,106.81,54915.0,76.2379,76.2522,76.2308,76.2522,54915.0
2018-06-28 15:30:00,106.81,106.81,106.73,106.73,20483.0,76.2522,76.2522,76.1951,76.1951,20483.0
2018-06-28 15:35:00,106.73,106.73,106.68,106.7,75758.0,76.1951,76.1951,76.1594,76.1737,75758.0
2018-06-28 15:40:00,106.7,106.7,106.68,106.68,17959.0,76.1737,76.1737,76.1594,76.1594,17959.0
2018-06-28 15:45:00,106.69,106.7,106.68,106.7,10113.0,76.1665,76.1737,76.1594,76.1737,10113.0
2018-06-28 15:50:00,106.69,106.76,106.68,106.75,42254.0,76.1665,76.2165,76.1594,76.2094,42254.0
2018-06-28 15:55:00,106.75,106.82,106.73,106.78,106359.0,76.2094,76.2593,76.1951,76.2308,106359.0
2018-06-29 09:30:00,107.1,107.19,107.1,107.13,21858.0,76.4592,76.5235,76.4592,76.4806,21858.0
2018-06-29 09:35:00,107.13,107.2,107.11,107.17,291099.0,76.4806,76.5306,76.4664,76.5092,291099.0
2018-06-29 09:40:00,107.17,107.18,107.09,107.13,207463.0,76.5092,76.5163,76.4521,76.4806,207463.0
2018-06-29 09:45:00,107.13,107.16,107.11,107.12,49044.0,76.4806,76.5021,76.4664,76.4735,49044.0
2018-06-29 09:50:00,107.13,107.15,107.04,107.06,103527.0,76.4806,76.4949,76.4164,76.4307,103527.0
2018-06-29 09:55:00,107.07,107.08,106.99,107.04,70883.0,76.4378,76.445,76.3807,76.4164,70883.0
2018-06-29 10:00:00,107.05,107.08,107.0,107.04,47861.0,76.4235,76.445,76.3878,76.4164,47861.0
2018-06-29 10:05:00,107.05,107.06,107.02,107.05,38456.0,76.4235,76.4307,76.4021,76.4235,38456.0
2018-06-29 10:10:00,107.05,107.08,107.0,107.05,289730.0,76.4235,76.445,76.3878,76.4235,289730.0
2018-06-29 10:15:00,107.04,107.04,107.03,107.03,23431.0,76.4164,76.4164,76.4093,76.4093,23431.0
2018-06-29 10:20:00,107.04,107.04,107.0,107.03,68559.0,76.4164,76.4164,76.3878,76.4093,68559.0
2018-06-29 10:25:00,107.03,107.06,107.01,107.01,27617.0,76.4093,76.4307,76.395,76.395,27617.0
2018-06-29 10:30:00,107.02,107.05,107.02,107.03,27584.0,76.4021,76.4235,76.4021,76.4093,27584.0
2018-06-29 10:35:00,107.02,107.07,107.01,107.07,32761.0,76.4021,76.4378,76.395,76.4378,32761.0
2018-06-29 10:40:00,107.07,107.08,107.06,107.07,65701.0,76.4378,76.445,76.4307,76.4378,65701.0
2018-06-29 10:45:00,107.08,107.09,107.06,107.08,34037.0,76.445,76.4521,76.4307,76.445,34037.0
2018-06-29 10:50:00,107.09,107.09,107.05,107.07,49654.0,76.4521,76.4521,76.4235,76.4378,49654.0
2018-06-29 10:55:00,107.08,107.08,107.03,107.05,182443.0,76.445,76.445,76.4093,76.4235,182443.0
2018-06-29 11:00:00,107.06,107.06,107.01,107.01,23332.0,76.4307,76.4307,76.395,76.395,23332.0
2018-06-29 11:05:00,107.01,107.06,106.98,107.05,229871.0,76.395,76.4307,76.3736,76.4235,229871.0
2018-06-29 11:10:00,107.05,107.05,107.03,107.03,7001.0,76.4235,76.4235,76.4093,76.4093,7001.0
2018-06-29 11:15:00,107.04,107.04,106.99,107.0,55260.0,76.4164,76.4164,76.3807,76.3878,55260.0
2018-06-29 11:20:00,106.99,107.0,106.98,106.99,5868.0,76.3807,76.3878,76.3736,76.3807,5868.0
2018-06-29 11:25:00,106.98,106.99,106.97,106.98,34536.0,76.3736,76.3807,76.3664,76.3736,34536.0
2018-06-29 11:30:00,106.98,106.98,106.94,106.95,33258.0,76.3736,76.3736,76.345,76.3521,33258.0
2018-06-29 11:35:00,106.95,106.96,106.94,106.95,4898.0,76.3521,76.3593,76.345,76.3521,4898.0
2018-06-29 11:40:00,106.95,106.96,106.94,106.95,8069.0,76.3521,76.3593,76.345,76.3521,8069.0
2018-06-29 11:45:00,106.95,106.95,106.94,106.94,4815.0,76.3521,76.3521,76.345,76.345,4815.0
2018-06-29 11:50:00,106.95,106.95,106.93,106.93,6089.0,76.3521,76.3521,76.3379,76.3379,6089.0
2018-06-29 11:55:00,106.93,106.95,106.91,106.92,106930.0,76.3379,76.3521,76.3236,76.3307,106930.0
2018-06-29 12:00:00,106.92,106.93,106.9,106.91,28808.0,76.3307,76.3379,76.3164,76.3236,28808.0
2018-06-29 12:05:00,106.91,106.92,106.91,106.92,2776.0,76.3236,76.3307,76.3236,76.3307,2776.0
2018-06-29 12:10:00,106.91,106.92,106.9,106.91,4328.0,76.3236,76.3307,76.3164,76.3236,4328.0
2018-06-29 12:15:00,106.91,106.91,106.89,106.9,24998.0,76.3236,76.3236,76.3093,76.3164,24998.0
2018-06-29 12:20:00,106.9,106.9,106.86,106.87,6802.0,76.3164,76.3164,76.2879,76.295,6802.0
2018-06-29 12:25:00,106.87,106.87,106.82,106.83,20526.0,76.295,76.295,76.2593,76.2665,20526.0
2018-06-29 12:30:00,106.83,106.83,106.82,106.83,3200.0,76.2665,76.2665,76.2593,76.2665,3200.0
2018-06-29 12:35:00,106.83,106.85,106.82,106.85,15354.0,76.2665,76.2808,76.2593,76.2808,15354.0
2018-06-29 12:40:00,106.84,106.86,106.83,106.84,13547.0,76.2736,76.2879,76.2665,76.2736,13547.0
2018-06-29 12:45:00,106.84,106.88,106.83,106.87,13194.0,76.2736,76.3022,76.2665,76.295,13194.0
2018-06-29 12:50:00,106.86,106.87,106.83,106.84,11700.0,76.2879,76.295,76.2665,76.2736,11700.0
2018-06-29 12:55:00,106.84,106.85,106.84,106.84,3697.0,76.2736,76.2808,76.2736,76.2736,3697.0
2018-06-29 13:00:00,106.85,106.86,106.84,106.84,8581.0,76.2808,76.2879,76.2736,76.2736,8581.0
2018-06-29 13:05:00,106.85,106.85,106.84,106.84,10062.0,76.2808,76.2808,76.2736,76.2736,10062.0
2018-06-29 13:10:00,106.84,106.85,106.83,106.83,8127.0,76.2736,76.2808,76.2665,76.2665,8127.0
2018-06-29 13:15:00,106.83,106.84,106.82,106.83,53992.0,76.2665,76.2736,76.2593,76.2665,53992.0
2018-06-29 13:20:00,106.82,106.83,106.82,106.83,12650.0,76.2593,76.2665,76.2593,76.2665,12650.0
2018-06-29 13:25:00,106.83,106.83,106.82,106.83,4266.0,76.2665,76.2665,76.2593,76.2665,4266.0
2018-06-29 13:30:00,106.83,106.83,106.82,106.83,8891.0,76.2665,76.2665,76.2593,76.2665,8891.0
2018-06-29 13:35:00,106.82,106.83,106.82,106.83,11371.0,76.2593,76.2665,76.2593,76.2665,11371.0
2018-06-29 13:40:00,106.83,106.84,106.82,106.84,12801.0,76.2665,76.2736,76.2593,76.2736,12801.0
2018-06-29 13:45:00,106.85,106.85,106.84,106.84,16434.0,76.2808,76.2808,76.2736,76.2736,16434.0
2018-06-29 13:50:00,106.84,106.87,106.84,106.87,6835.0,76.2736,76.295,76.2736,76.295,6835.0
2018-06-29 13:55:00,106.87,106.87,106.84,106.86,18451.0,76.295,76.295,76.2736,76.2879,18451.0
2018-06-29 14:00:00,106.86,106.87,106.85,106.86,10008.0,76.2879,76.295,76.2808,76.2879,10008.0
2018-06-29 14:05:00,106.87,106.9,106.87,106.9,22835.0,76.295,76.3164,76.295,76.3164,22835.0
2018-06-29 14:10:00,106.9,106.9,106.89,106.9,8567.0,76.3164,76.3164,76.3093,76.3164,8567.0
2018-06-29 14:15:00,106.9,106.9,106.87,106.88,15194.0,76.3164,76.3164,76.295,76.3022,15194.0
2018-06-29 14:20:00,106.88,106.89,106.87,106.89,7720.0,76.3022,76.3093,76.295,76.3093,7720.0
2018-06-29 14:25:00,106.89,106.89,106.87,106.88,22848.0,76.3093,76.3093,76.295,76.3022,22848.0
2018-06-29 14:30:00,106.88,106.89,106.87,106.89,5130.0,76.3022,76.3093,76.295,76.3093,5130.0
2018-06-29 14:35:00,106.89,106.89,106.85,106.85,33192.0,76.3093,76.3093,76.2808,76.2808,33192.0
2018-06-29 14:40:00,106.85,106.86,106.8,106.81,93885.0,76.2808,76.2879,76.2451,76.2522,93885.0
2018-06-29 14:45:00,106.8,106.81,106.79,106.79,13861.0,76.2451,76.2522,76.2379,76.2379,13861.0
2018-06-29 14:50:00,106.79,106.79,106.77,106.78,33653.0,76.2379,76.2379,76.2236,76.2308,33653.0
2018-06-29 14:55:00,106.77,106.78,106.77,106.78,15246.0,76.2236,76.2308,76.2236,76.2308,15246.0
2018-06-29 15:00:00,106.78,106.81,106.73,106.81,52332.0,76.2308,76.2522,76.1951,76.2522,52332.0
2018-06-29 15:05:00,106.8,106.82,106.79,106.8,22536.0,76.2451,76.2593,76.2379,76.2451,22536.0
2018-06-29 15:10:00,106.79,106.8,106.77,106.77,18385.0,76.2379,76.2451,76.2236,76.2236,18385.0
2018-06-29 15:15:00,106.78,106.81,106.77,106.81,11019.0,76.2308,76.2522,76.2236,76.2522,11019.0
2018-06-29 15:20:00,106.81,106.82,106.79,106.79,16051.0,76.2522,76.2593,76.2379,76.2379,16051.0
2018-06-29 15:25:00,106.79,106.81,106.78,106.81,15575.0,76.2379,76.2522,76.2308,76.2522,15575.0
2018-06-29 15:30:00,106.8,106.82,106.79,106.8,15345.0,76.2451,76.2593,76.2379,76.2451,15345.0
2018-06-29 15:35:00,106.8,106.81,106.78,106.8,19507.0,76.2451,76.2522,76.2308,76.2451,19507.0
2018-06-29 15:40:00,106.79,106.81,106.79,106.81,14896.0,76.2379,76.2522,76.2379,76.2522,14896.0
2018-06-29 15:45:00,106.81,106.81,106.79,106.8,36993.0,76.2522,76.2522,76.2379,76.2451,36993.0
2018-06-29 15:50:00,106.79,106.83,106.79,106.83,42696.0,76.2379,76.2665,76.2379,76.2665,42696.0
2018-06-29 15:55:00,106.83,106.83,106.73,106.76,85352.0,76.2665,76.2665,76.1951,76.2165,85352.0
2018-07-02 09:30:00,106.09,106.24,105.95,105.96,137140.0,76.0558,76.1634,75.9555,75.9626,137140.0
2018-07-02 09:35:00,105.95,105.98,105.94,105.94,28513.0,75.9555,75.977,75.9483,75.9483,28513.0
2018-07-02 09:40:00,105.94,105.97,105.93,105.97,208208.0,75.9483,75.9698,75.9411,75.9698,208208.0
2018-07-02 09:45:00,105.96,106.02,105.96,106.01,12613.0,75.9626,76.0057,75.9626,75.9985,12613.0
2018-07-02 09:50:00,106.01,106.04,106.0,106.03,32479.0,75.9985,76.02,75.9913,76.0128,32479.0
2018-07-02 09:55:00,106.02,106.07,106.01,106.06,51455.0,76.0057,76.0415,75.9985,76.0343,51455.0
2018-07-02 10:00:00,106.06,106.06,106.01,106.02,43356.0,76.0343,76.0343,75.9985,76.0057,43356.0
2018-07-02 10:05:00,106.01,106.02,106.0,106.01,34202.0,75.9985,76.0057,75.9913,75.9985,34202.0
2018-07-02 10:10:00,106.02,106.02,105.99,105.99,24014.0,76.0057,76.0057,75.9842,75.9842,24014.0
2018-07-02 10:15:00,106.0,106.0,105.98,105.99,24601.0,75.9913,75.9913,75.977,75.9842,24601.0
2018-07-02 10:20:00,105.98,106.0,105.97,105.98,82183.0,75.977,75.9913,75.9698,75.977,82183.0
2018-07-02 10:25:00,105.98,106.03,105.97,105.98,127462.0,75.977,76.0128,75.9698,75.977,127462.0
2018-07-02 10:30:00,105.98,106.03,105.98,106.03,51505.0,75.977,76.0128,75.977,76.0128,51505.0
2018-07-02 10:35:00,106.04,106.06,106.03,106.05,40108.0,76.02,76.0343,76.0128,76.0272,40108.0
2018-07-02 10:40:00,106.05,106.06,106.03,106.03,11582.0,76.0272,76.0343,76.0128,76.0128,11582.0
2018-07-02 10:45:00,106.03,106.05,106.02,106.04,33222.0,76.0128,76.0272,76.0057,76.02,33222.0
2018-07-02 10:50:00,106.03,106.04,106.02,106.02,2868.0,76.0128,76.02,76.0057,76.0057,2868.0
2018-07-02 10:55:00,106.02,106.03,106.01,106.02,42299.0,76.0057,76.0128,75.9985,76.0057,42299.0
2018-07-02 11:00:00,106.01,106.02,106.01,106.02,31780.0,75.9985,76.0057,75.9985,76.0057,31780.0
2018-07-02 11:05:00,106.02,106.04,106.01,106.04,23238.0,76.0057,76.02,75.9985,76.02,23238.0
2018-07-02 11:10:00,106.03,106.04,106.01,106.01,33336.0,76.0128,76.02,75.9985,75.9985,33336.0
2018-07-02 11:15:00,106.01,106.02,106.0,106.0,41910.0,75.9985,76.0057,75.9913,75.9913,41910.0
2018-07-02 11:20:00,106.01,106.01,106.0,106.01,6258.0,75.9985,75.9985,75.9913,75.9985,6258.0
2018-07-02 11:25:00,106.0,106.01,105.98,105.98,26212.0,75.9913,75.9985,75.977,75.977,26212.0
2018-07-02 11:30:00,105.99,105.99,105.97,105.98,14131.0,75.9842,75.9842,75.9698,75.977,14131.0
2018-07-02 11:35:00,105.98,105.98,105.97,105.98,13962.0,75.977,75.977,75.9698,75.977,13962.0
2018-07-02 11:40:00,105.98,105.98,105.97,105.98,5842.0,75.977,75.977,75.9698,75.977,5842.0
2018-07-02 11:45:00,105.98,105.98,105.97,105.98,17406.0,75.977,75.977,75.9698,75.977,17406.0
2018-07-02 11:50:00,105.98,106.0,105.97,106.0,23111.0,75.977,75.9913,75.9698,75.9913,23111.0
2018-07-02 11:55:00,106.0,106.04,105.99,106.04,27387.0,75.9913,76.02,75.9842,76.02,27387.0
2018-07-02 12:00:00,106.04,106.04,106.02,106.03,24921.0,76.02,76.02,76.0057,76.0128,24921.0
2018-07-02 12:05:00,106.03,106.04,106.01,106.03,46834.0,76.0128,76.02,75.9985,76.0128,46834.0
2018-07-02 12:10:00,106.02,106.04,106.02,106.04,15648.0,76.0057,76.02,76.0057,76.02,15648.0
2018-07-02 12:15:00,106.03,106.04,106.01,106.02,61974.0,76.0128,76.02,75.9985,76.0057,61974.0
2018-07-02 12:20:00,106.02,106.03,105.97,106.0,402294.0,76.0057,76.0128,75.9698,75.9913,402294.0
2018-07-02 12:25:00,105.99,106.05,105.98,106.03,43086.0,75.9842,76.0272,75.977,76.0128,43086.0
2018-07-02 12:30:00,106.03,106.03,106.01,106.01,1400.0,76.0128,76.0128,75.9985,75.9985,1400.0
2018-07-02 12:35:00,106.01,106.01,105.98,105.98,8888.0,75.9985,75.9985,75.977,75.977,8888.0
2018-07-02 12:40:00,105.98,105.99,105.97,105.97,29870.0,75.977,75.9842,75.9698,75.9698,29870.0
2018-07-02 12:45:00,105.97,106.0,105.97,105.99,28641.0,75.9698,75.9913,75.9698,75.9842,28641.0
2018-07-02 12:50:00,106.0,106.0,105.97,105.97,15530.0,75.9913,75.9913,75.9698,75.9698,15530.0
2018-07-02 12:55:00,105.98,105.98,105.95,105.95,17193.0,75.977,75.977,75.9555,75.9555,17193.0
2018-07-02 13:00:00,105.95,105.96,105.94,105.96,25946.0,75.9555,75.9626,75.9483,75.9626,25946.0
2018-07-02 13:05:00,105.95,105.95,105.94,105.95,12884.0,75.9555,75.9555,75.9483,75.9555,12884.0
2018-07-02 13:10:00,105.95,105.95,105.94,105.95,14173.0,75.9555,75.9555,75.9483,75.9555,14173.0
2018-07-02 13:15:00,105.95,105.96,105.94,105.96,10895.0,75.9555,75.9626,75.9483,75.9626,10895.0
2018-07-02 13:20:00,105.95,105.96,105.95,105.96,8826.0,75.9555,75.9626,75.9555,75.9626,8826.0
2018-07-02 13:25:00,105.96,105.99,105.96,105.98,22293.0,75.9626,75.9842,75.9626,75.977,22293.0
2018-07-02 13:30:00,105.98,105.99,105.97,105.99,20077.0,75.977,75.9842,75.9698,75.9842,20077.0
2018-07-02 13:35:00,105.99,105.99,105.97,105.98,22865.0,75.9842,75.9842,75.9698,75.977,22865.0
2018-07-02 13:40:00,105.97,105.98,105.97,105.98,15910.0,75.9698,75.977,75.9698,75.977,15910.0
2018-07-02 13:45:00,105.97,106.01,105.97,105.99,26390.0,75.9698,75.9985,75.9698,75.9842,26390.0
2018-07-02 13:50:00,105.99,106.02,105.99,106.02,37209.0,75.9842,76.0057,75.9842,76.0057,37209.0
2018-07-02 13:55:00,106.02,106.05,106.01,106.04,27855.0,76.0057,76.0272,75.9985,76.02,27855.0
2018-07-02 14:00:00,106.03,106.04,106.0,106.03,36098.0,76.0128,76.02,75.9913,76.0128,36098.0
2018-07-02 14:05:00,106.03,106.08,106.03,106.07,35456.0,76.0128,76.0487,76.0128,76.0415,35456.0
2018-07-02 14:10:00,106.07,106.11,106.06,106.11,35469.0,76.0415,76.0702,76.0343,76.0702,35469.0
2018-07-02 14:15:00,106.11,106.14,106.1,106.13,94849.0,76.0702,76.0917,76.063,76.0845,94849.0
2018-07-02 14:20:00,106.13,106.14,106.11,106.11,24108.0,76.0845,76.0917,76.0702,76.0702,24108.0
2018-07-02 14:25:00,106.12,106.12,106.11,106.12,24528.0,76.0774,76.0774,76.0702,76.0774,24528.0
2018-07-02 14:30:00,106.12,106.12,106.11,106.12,50474.0,76.0774,76.0774,76.0702,76.0774,50474.0
2018-07-02 14:35:00,106.13,106.14,106.12,106.13,13355.0,76.0845,76.0917,76.0774,76.0845,13355.0
2018-07-02 14:40:00,106.12,106.14,106.12,106.14,27364.0,76.0774,76.0917,76.0774,76.0917,27364.0
2018-07-02 14:45:00,106.14,106.14,106.11,106.12,18024.0,76.0917,76.0917,76.0702,76.0774,18024.0
2018-07-02 14:50:00,106.12,106.12,106.11,106.12,29615.0,76.0774,76.0774,76.0702,76.0774,29615.0
2018-07-02 14:55:00,106.12,106.13,106.11,106.11,29213.0,76.0774,76.0845,76.0702,76.0702,29213.0
2018-07-02 15:00:00,106.11,106.12,106.09,106.11,55010.0,76.0702,76.0774,76.0558,76.0702,55010.0
2018-07-02 15:05:00,106.11,106.12,106.09,106.12,27990.0,76.0702,76.0774,76.0558,76.0774,27990.0
2018-07-02 15:10:00,106.12,106.15,106.11,106.15,33644.0,76.0774,76.0989,76.0702,76.0989,33644.0
2018-07-02 15:15:00,106.15,106.23,106.15,106.23,207459.0,76.0989,76.1562,76.0989,76.1562,207459.0
2018-07-02 15:20:00,106.22,106.24,106.2,106.2,61491.0,76.149,76.1634,76.1347,76.1347,61491.0
2018-07-02 15:25:00,106.2,106.22,106.19,106.21,24714.0,76.1347,76.149,76.1275,76.1419,24714.0
2018-07-02 15:30:00,106.21,106.23,106.21,106.23,20397.0,76.1419,76.1562,76.1419,76.1562,20397.0
2018-07-02 15:35:00,106.23,106.26,106.22,106.26,31430.0,76.1562,76.1777,76.149,76.1777,31430.0
2018-07-02 15:40:00,106.26,106.27,106.25,106.26,22990.0,76.1777,76.1849,76.1705,76.1777,22990.0
2018-07-02 15:45:00,106.26,106.28,106.25,106.28,59971.0,76.1777,76.1921,76.1705,76.1921,59971.0
2018-07-02 15:50:00,106.28,106.31,106.25,106.31,78687.0,76.1921,76.2136,76.1705,76.2136,78687.0
2018-07-02 15:55:00,106.31,106.38,106.3,106.33,176467.0,76.2136,76.2637,76.2064,76.2279,176467.0
2018-07-03 09:30:00,106.6,106.7,106.41,106.65,25588.0,76.4215,76.4932,76.2853,76.4573,25588.0
2018-07-03 09:35:00,106.64,106.69,106.62,106.62,57873.0,76.4501,76.486,76.4358,76.4358,57873.0
2018-07-03 09:40:00,106.63,106.72,106.63,106.71,88704.0,76.443,76.5075,76.443,76.5003,88704.0
2018-07-03 09:45:00,106.71,106.71,106.69,106.71,31077.0,76.5003,76.5003,76.486,76.5003,31077.0
2018-07-03 09:50:00,106.7,106.71,106.69,106.7,10640.0,76.4932,76.5003,76.486,76.4932,10640.0
2018-07-03 09:55:00,106.7,106.7,106.62,106.65,25901.0,76.4932,76.4932,76.4358,76.4573,25901.0
2018-07-03 10:00:00,106.64,106.68,106.64,106.68,43282.0,76.4501,76.4788,76.4501,76.4788,43282.0
2018-07-03 10:05:00,106.68,106.73,106.65,106.73,189753.0,76.4788,76.5147,76.4573,76.5147,189753.0
2018-07-03 10:10:00,106.72,106.75,106.71,106.73,173164.0,76.5075,76.529,76.5003,76.5147,173164.0
2018-07-03 10:15:00,106.73,106.77,106.72,106.75,48732.0,76.5147,76.5433,76.5075,76.529,48732.0
2018-07-03 10:20:00,106.75,106.77,106.75,106.77,22396.0,76.529,76.5433,76.529,76.5433,22396.0
2018-07-03 10:25:00,106.77,106.79,106.76,106.79,33276.0,76.5433,76.5577,76.5362,76.5577,33276.0
2018-07-03 10:30:00,106.79,106.81,106.78,106.81,26863.0,76.5577,76.572,76.5505,76.572,26863.0
2018-07-03 10:35:00,106.8,106.84,106.8,106.84,67820.0,76.5648,76.5935,76.5648,76.5935,67820.0
2018-07-03 10:40:00,106.84,106.86,106.83,106.84,33512.0,76.5935,76.6079,76.5863,76.5935,33512.0
2018-07-03 10:45:00,106.84,106.84,106.81,106.82,79593.0,76.5935,76.5935,76.572,76.5792,79593.0
2018-07-03 10:50:00,106.82,106.84,106.75,106.76,108820.0,76.5792,76.5935,76.529,76.5362,108820.0
2018-07-03 10:55:00,106.76,106.76,106.66,106.66,39675.0,76.5362,76.5362,76.4645,76.4645,39675.0
2018-07-03 11:00:00,106.67,106.73,106.66,106.73,171133.0,76.4716,76.5147,76.4645,76.5147,171133.0
2018-07-03 11:05:00,106.73,106.75,106.72,106.75,47353.0,76.5147,76.529,76.5075,76.529,47353.0
2018-07-03 11:10:00,106.74,106.75,106.74,106.75,4352.0,76.5218,76.529,76.5218,76.529,4352.0
2018-07-03 11:15:00,106.74,106.77,106.71,106.72,97048.0,76.5218,76.5433,76.5003,76.5075,97048.0
2018-07-03 11:20:00,106.72,106.73,106.72,106.73,9313.0,76.5075,76.5147,76.5075,76.5147,9313.0
2018-07-03 11:25:00,106.72,106.75,106.72,106.75,16424.0,76.5075,76.529,76.5075,76.529,16424.0
2018-07-03 11:30:00,106.74,106.75,106.74,106.74,6533.0,76.5218,76.529,76.5218,76.5218,6533.0
2018-07-03 11:35:00,106.74,106.74,106.72,106.72,19092.0,76.5218,76.5218,76.5075,76.5075,19092.0
2018-07-03 11:40:00,106.72,106.77,106.72,106.76,67789.0,76.5075,76.5433,76.5075,76.5362,67789.0
2018-07-03 11:45:00,106.77,106.8,106.76,106.8,46231.0,76.5433,76.5648,76.5362,76.5648,46231.0
2018-07-03 11:50:00,106.79,106.81,106.78,106.78,51797.0,76.5577,76.572,76.5505,76.5505,51797.0
2018-07-03 11:55:00,106.79,106.79,106.77,106.78,26984.0,76.5577,76.5577,76.5433,76.5505,26984.0
2018-07-03 12:00:00,106.78,106.8,106.78,106.79,83456.0,76.5505,76.5648,76.5505,76.5577,83456.0
2018-07-03 12:05:00,106.79,106.8,106.76,106.77,20892.0,76.5577,76.5648,76.5362,76.5433,20892.0
2018-07-03 12:10:00,106.77,106.79,106.71,106.72,57720.0,76.5433,76.5577,76.5003,76.5075,57720.0
2018-07-03 12:15:00,106.71,106.72,106.7,106.7,7222.0,76.5003,76.5075,76.4932,76.4932,7222.0
2018-07-03 12:20:00,106.7,106.71,106.7,106.7,6971.0,76.4932,76.5003,76.4932,76.4932,6971.0
2018-07-03 12:25:00,106.7,106.71,106.7,106.7,15602.0,76.4932,76.5003,76.4932,76.4932,15602.0
2018-07-03 12:30:00,106.7,106.71,106.66,106.67,28956.0,76.4932,76.5003,76.4645,76.4716,28956.0
2018-07-03 12:35:00,106.66,106.67,106.65,106.66,16988.0,76.4645,76.4716,76.4573,76.4645,16988.0
2018-07-03 12:40:00,106.66,106.69,106.65,106.69,34699.0,76.4645,76.486,76.4573,76.486,34699.0
2018-07-03 12:45:00,106.69,106.71,106.67,106.68,37007.0,76.486,76.5003,76.4716,76.4788,37007.0
2018-07-03 12:50:00,106.68,106.71,106.68,106.7,55811.0,76.4788,76.5003,76.4788,76.4932,55811.0
2018-07-03 12:55:00,106.7,106.7,106.63,106.66,102193.0,76.4932,76.4932,76.443,76.4645,102193.0
2018-07-05 09:30:00,107.27,107.45,106.92,107.4,134791.0,76.9018,77.0308,76.6509,76.995,134791.0
2018-07-05 09:35:00,107.41,107.42,107.34,107.35,200130.0,77.0022,77.0093,76.952,76.9591,200130.0
2018-07-05 09:40:00,107.34,107.38,107.34,107.38,19904.0,76.952,76.9806,76.952,76.9806,19904.0
2018-07-05 09:45:00,107.38,107.41,107.37,107.4,17053.0,76.9806,77.0022,76.9735,76.995,17053.0
2018-07-05 09:50:00,107.4,107.41,107.34,107.37,79653.0,76.995,77.0022,76.952,76.9735,79653.0
2018-07-05 09:55:00,107.36,107.37,107.32,107.34,67215.0,76.9663,76.9735,76.9376,76.952,67215.0
2018-07-05 10:00:00,107.34,107.34,107.29,107.3,61212.0,76.952,76.952,76.9161,76.9233,61212.0
2018-07-05 10:05:00,107.3,107.32,107.28,107.31,67234.0,76.9233,76.9376,76.909,76.9305,67234.0
2018-07-05 10:10:00,107.31,107.32,107.3,107.31,18717.0,76.9305,76.9376,76.9233,76.9305,18717.0
2018-07-05 10:15:00,107.32,107.35,107.29,107.3,21029.0,76.9376,76.9591,76.9161,76.9233,21029.0
2018-07-05 10:20:00,107.32,107.36,107.31,107.35,34808.0,76.9376,76.9663,76.9305,76.9591,34808.0
2018-07-05 10:25:00,107.35,107.37,107.35,107.36,56342.0,76.9591,76.9735,76.9591,76.9663,56342.0
2018-07-05 10:30:00,107.36,107.37,107.34,107.37,51046.0,76.9663,76.9735,76.952,76.9735,51046.0
2018-07-05 10:35:00,107.37,107.43,107.36,107.42,71817.0,76.9735,77.0165,76.9663,77.0093,71817.0
2018-07-05 10:40:00,107.42,107.43,107.4,107.4,22980.0,77.0093,77.0165,76.995,76.995,22980.0
2018-07-05 10:45:00,107.4,107.41,107.39,107.4,24424.0,76.995,77.0022,76.9878,76.995,24424.0
2018-07-05 10:50:00,107.39,107.4,107.37,107.37,40050.0,76.9878,76.995,76.9735,76.9735,40050.0
2018-07-05 10:55:00,107.37,107.37,107.34,107.36,35824.0,76.9735,76.9735,76.952,76.9663,35824.0
2018-07-05 11:00:00,107.35,107.35,107.32,107.33,37590.0,76.9591,76.9591,76.9376,76.9448,37590.0
2018-07-05 11:05:00,107.33,107.33,107.32,107.33,34985.0,76.9448,76.9448,76.9376,76.9448,34985.0
2018-07-05 11:10:00,107.33,107.33,107.32,107.33,12685.0,76.9448,76.9448,76.9376,76.9448,12685.0
2018-07-05 11:15:00,107.33,107.36,107.32,107.36,25875.0,76.9448,76.9663,76.9376,76.9663,25875.0
2018-07-05 11:20:00,107.36,107.37,107.35,107.37,14558.0,76.9663,76.9735,76.9591,76.9735,14558.0
2018-07-05 11:25:00,107.37,107.39,107.36,107.39,36577.0,76.9735,76.9878,76.9663,76.9878,36577.0
2018-07-05 11:30:00,107.39,107.39,107.38,107.39,12220.0,76.9878,76.9878,76.9806,76.9878,12220.0
2018-07-05 11:35:00,107.39,107.39,107.32,107.34,101492.0,76.9878,76.9878,76.9376,76.952,101492.0
2018-07-05 11:40:00,107.33,107.34,107.33,107.34,2517.0,76.9448,76.952,76.9448,76.952,2517.0
2018-07-05 11:45:00,107.34,107.34,107.33,107.34,12724.0,76.952,76.952,76.9448,76.952,12724.0
2018-07-05 11:50:00,107.33,107.35,107.33,107.34,31899.0,76.9448,76.9591,76.9448,76.952,31899.0
2018-07-05 11:55:00,107.35,107.35,107.34,107.35,7562.0,76.9591,76.9591,76.952,76.9591,7562.0
2018-07-05 12:00:00,107.35,107.38,107.34,107.38,19624.0,76.9591,76.9806,76.952,76.9806,19624.0
2018-07-05 12:05:00,107.38,107.4,107.37,107.4,78652.0,76.9806,76.995,76.9735,76.995,78652.0
2018-07-05 12:10:00,107.4,107.4,107.37,107.39,63565.0,76.995,76.995,76.9735,76.9878,63565.0
2018-07-05 12:15:00,107.39,107.39,107.38,107.39,11218.0,76.9878,76.9878,76.9806,76.9878,11218.0
2018-07-05 12:20:00,107.39,107.39,107.38,107.38,15622.0,76.9878,76.9878,76.9806,76.9806,15622.0
2018-07-05 12:25:00,107.38,107.39,107.37,107.37,40826.0,76.9806,76.9878,76.9735,76.9735,40826.0
2018-07-05 12:30:00,107.37,107.37,107.34,107.34,23260.0,76.9735,76.9735,76.952,76.952,23260.0
2018-07-05 12:35:00,107.34,107.36,107.34,107.36,16662.0,76.952,76.9663,76.952,76.9663,16662.0
2018-07-05 12:40:00,107.35,107.37,107.35,107.37,26061.0,76.9591,76.9735,76.9591,76.9735,26061.0
2018-07-05 12:45:00,107.37,107.37,107.33,107.33,14916.0,76.9735,76.9735,76.9448,76.9448,14916.0
2018-07-05 12:50:00,107.33,107.33,107.32,107.33,39680.0,76.9448,76.9448,76.9376,76.9448,39680.0
2018-07-05 12:55:00,107.33,107.33,107.32,107.33,3579.0,76.9448,76.9448,76.9376,76.9448,3579.0
2018-07-05 13:00:00,107.33,107.35,107.32,107.35,24151.0,76.9448,76.9591,76.9376,76.9591,24151.0
2018-07-05 13:05:00,107.35,107.35,107.34,107.35,4271.0,76.9591,76.9591,76.952,76.9591,4271.0
2018-07-05 13:10:00,107.35,107.35,107.34,107.35,85719.0,76.9591,76.9591,76.952,76.9591,85719.0
2018-07-05 13:15:00,107.35,107.35,107.32,107.33,12489.0,76.9591,76.9591,76.9376,76.9448,12489.0
2018-07-05 13:20:00,107.33,107.33,107.32,107.32,10018.0,76.9448,76.9448,76.9376,76.9376,10018.0
2018-07-05 13:25:00,107.32,107.34,107.32,107.34,17517.0,76.9376,76.952,76.9376,76.952,17517.0
2018-07-05 13:30:00,107.34,107.34,107.33,107.33,8599.0,76.952,76.952,76.9448,76.9448,8599.0
2018-07-05 13:35:00,107.32,107.33,107.27,107.28,27313.0,76.9376,76.9448,76.9018,76.909,27313.0
2018-07-05 13:40:00,107.28,107.31,107.27,107.31,29372.0,76.909,76.9305,76.9018,76.9305,29372.0
2018-07-05 13:45:00,107.31,107.32,107.3,107.32,15037.0,76.9305,76.9376,76.9233,76.9376,15037.0
2018-07-05 13:50:00,107.31,107.31,107.27,107.28,31767.0,76.9305,76.9305,76.9018,76.909,31767.0
2018-07-05 13:55:00,107.28,107.28,107.22,107.25,50778.0,76.909,76.909,76.8659,76.8874,50778.0
2018-07-05 14:00:00,107.26,107.29,107.24,107.25,39565.0,76.8946,76.9161,76.8803,76.8874,39565.0
2018-07-05 14:05:00,107.25,107.25,107.21,107.23,30229.0,76.8874,76.8874,76.8588,76.8731,30229.0
2018-07-05 14:10:00,107.23,107.24,107.21,107.21,22341.0,76.8731,76.8803,76.8588,76.8588,22341.0
2018-07-05 14:15:00,107.21,107.22,107.2,107.2,23584.0,76.8588,76.8659,76.8516,76.8516,23584.0
2018-07-05 14:20:00,107.2,107.21,107.2,107.2,23668.0,76.8516,76.8588,76.8516,76.8516,23668.0
2018-07-05 14:25:00,107.2,107.21,107.18,107.19,51936.0,76.8516,76.8588,76.8373,76.8444,51936.0
2018-07-05 14:30:00,107.19,107.19,107.18,107.19,50466.0,76.8444,76.8444,76.8373,76.8444,50466.0
2018-07-05 14:35:00,107.18,107.19,107.18,107.18,35128.0,76.8373,76.8444,76.8373,76.8373,35128.0
2018-07-05 14:40:00,107.18,107.19,107.16,107.17,49582.0,76.8373,76.8444,76.8229,76.8301,49582.0
2018-07-05 14:45:00,107.17,107.17,107.15,107.16,55212.0,76.8301,76.8301,76.8158,76.8229,55212.0
2018-07-05 14:50:00,107.16,107.16,107.15,107.16,40680.0,76.8229,76.8229,76.8158,76.8229,40680.0
2018-07-05 14:55:00,107.15,107.15,107.14,107.14,40333.0,76.8158,76.8158,76.8086,76.8086,40333.0
2018-07-05 15:00:00,107.14,107.15,107.14,107.15,53426.0,76.8086,76.8158,76.8086,76.8158,53426.0
2018-07-05 15:05:00,107.15,107.15,107.13,107.15,37374.0,76.8158,76.8158,76.8014,76.8158,37374.0
2018-07-05 15:10:00,107.14,107.16,107.14,107.16,60980.0,76.8086,76.8229,76.8086,76.8229,60980.0
2018-07-05 15:15:00,107.15,107.16,107.14,107.15,33473.0,76.8158,76.8229,76.8086,76.8158,33473.0
2018-07-05 15:20:00,107.15,107.16,107.13,107.16,38480.0,76.8158,76.8229,76.8014,76.8229,38480.0
2018-07-05 15:25:00,107.16,107.18,107.15,107.17,34868.0,76.8229,76.8373,76.8158,76.8301,34868.0
2018-07-05 15:30:00,107.17,107.18,107.16,107.18,25485.0,76.8301,76.8373,76.8229,76.8373,25485.0
2018-07-05 15:35:00,107.17,107.22,107.17,107.22,31229.0,76.8301,76.8659,76.8301,76.8659,31229.0
2018-07-05 15:40:00,107.22,107.26,107.21,107.24,57248.0,76.8659,76.8946,76.8588,76.8803,57248.0
2018-07-05 15:45:00,107.24,107.25,107.21,107.22,59527.0,76.8803,76.8874,76.8588,76.8659,59527.0
2018-07-05 15:50:00,107.22,107.25,107.22,107.24,61220.0,76.8659,76.8874,76.8659,76.8803,61220.0
2018-07-05 15:55:00,107.25,107.35,107.24,107.3,185733.0,76.8874,76.9591,76.8803,76.9233,185733.0
2018-07-06 09:30:00,107.8,107.91,107.46,107.76,53733.0,77.2817,77.3606,77.038,77.2531,53733.0
2018-07-06 09:35:00,107.81,107.82,107.8,107.82,12890.0,77.2889,77.2961,77.2817,77.2961,12890.0
2018-07-06 09:40:00,107.82,107.83,107.82,107.83,32591.0,77.2961,77.3032,77.2961,77.3032,32591.0
2018-07-06 09:45:00,107.83,107.9,107.82,107.84,263198.0,77.3032,77.3534,77.2961,77.3104,263198.0
2018-07-06 09:50:00,107.85,107.88,107.85,107.88,7893.0,77.3176,77.3391,77.3176,77.3391,7893.0
2018-07-06 09:55:00,107.88,107.9,107.88,107.9,9754.0,77.3391,77.3534,77.3391,77.3534,9754.0
2018-07-06 10:00:00,107.9,107.94,107.89,107.94,50672.0,77.3534,77.3821,77.3463,77.3821,50672.0
2018-07-06 10:05:00,107.93,107.98,107.93,107.98,17378.0,77.3749,77.4108,77.3749,77.4108,17378.0
2018-07-06 10:10:00,107.98,107.98,107.97,107.98,10440.0,77.4108,77.4108,77.4036,77.4108,10440.0
2018-07-06 10:15:00,107.98,107.98,107.97,107.98,11348.0,77.4108,77.4108,77.4036,77.4108,11348.0
2018-07-06 10:20:00,107.97,107.98,107.96,107.98,3526.0,77.4036,77.4108,77.3964,77.4108,3526.0
2018-07-06 10:25:00,107.98,107.99,107.97,107.99,6029.0,77.4108,77.418,77.4036,77.418,6029.0
2018-07-06 10:30:00,107.99,108.01,107.98,107.99,31238.0,77.418,77.4323,77.4108,77.418,31238.0
2018-07-06 10:35:00,107.99,108.03,107.99,108.03,35647.0,77.418,77.4466,77.418,77.4466,35647.0
2018-07-06 10:40:00,108.03,108.07,108.03,108.07,19163.0,77.4466,77.4753,77.4466,77.4753,19163.0
2018-07-06 10:45:00,108.07,108.13,108.06,108.12,80638.0,77.4753,77.5183,77.4681,77.5111,80638.0
2018-07-06 10:50:00,108.12,108.15,108.11,108.15,56103.0,77.5111,77.5327,77.504,77.5327,56103.0
2018-07-06 10:55:00,108.15,108.2,108.15,108.2,98135.0,77.5327,77.5685,77.5327,77.5685,98135.0
2018-07-06 11:00:00,108.2,108.24,108.2,108.23,78621.0,77.5685,77.5972,77.5685,77.59,78621.0
2018-07-06 11:05:00,108.23,108.24,108.17,108.19,25601.0,77.59,77.5972,77.547,77.5613,25601.0
2018-07-06 11:10:00,108.19,108.2,108.12,108.13,25034.0,77.5613,77.5685,77.5111,77.5183,25034.0
2018-07-06 11:15:00,108.14,108.14,108.12,108.13,26394.0,77.5255,77.5255,77.5111,77.5183,26394.0
2018-07-06 11:20:00,108.13,108.14,108.09,108.11,53910.0,77.5183,77.5255,77.4896,77.504,53910.0
2018-07-06 11:25:00,108.1,108.11,108.08,108.09,20252.0,77.4968,77.504,77.4825,77.4896,20252.0
2018-07-06 11:30:00,108.09,108.11,108.08,108.11,65392.0,77.4896,77.504,77.4825,77.504,65392.0
2018-07-06 11:35:00,108.12,108.13,108.1,108.1,22267.0,77.5111,77.5183,77.4968,77.4968,22267.0
2018-07-06 11:40:00,108.1,108.12,108.1,108.12,13441.0,77.4968,77.5111,77.4968,77.5111,13441.0
2018-07-06 11:45:00,108.12,108.12,108.1,108.11,17038.0,77.5111,77.5111,77.4968,77.504,17038.0
2018-07-06 11:50:00,108.11,108.11,108.05,108.06,20430.0,77.504,77.504,77.461,77.4681,20430.0
2018-07-06 11:55:00,108.06,108.08,108.05,108.08,19862.0,77.4681,77.4825,77.461,77.4825,19862.0
2018-07-06 12:00:00,108.07,108.09,108.06,108.09,21823.0,77.4753,77.4896,77.4681,77.4896,21823.0
2018-07-06 12:05:00,108.09,108.09,108.05,108.07,57128.0,77.4896,77.4896,77.461,77.4753,57128.0
2018-07-06 12:10:00,108.08,108.08,108.06,108.08,76010.0,77.4825,77.4825,77.4681,77.4825,76010.0
2018-07-06 12:15:00,108.08,108.11,108.08,108.11,7397.0,77.4825,77.504,77.4825,77.504,7397.0
2018-07-06 12:20:00,108.11,108.15,108.11,108.15,18736.0,77.504,77.5327,77.504,77.5327,18736.0
2018-07-06 12:25:00,108.15,108.17,108.13,108.17,71322.0,77.5327,77.547,77.5183,77.547,71322.0
2018-07-06 12:30:00,108.17,108.2,108.16,108.2,54611.0,77.547,77.5685,77.5398,77.5685,54611.0
2018-07-06 12:35:00,108.2,108.2,108.18,108.2,21636.0,77.5685,77.5685,77.5542,77.5685,21636.0
2018-07-06 12:40:00,108.2,108.21,108.19,108.2,39621.0,77.5685,77.5757,77.5613,77.5685,39621.0
2018-07-06 12:45:00,108.21,108.23,108.2,108.22,33449.0,77.5757,77.59,77.5685,77.5828,33449.0
2018-07-06 12:50:00,108.22,108.23,108.22,108.23,16256.0,77.5828,77.59,77.5828,77.59,16256.0
2018-07-06 12:55:00,108.23,108.24,108.21,108.23,40834.0,77.59,77.5972,77.5757,77.59,40834.0
2018-07-06 13:00:00,108.24,108.28,108.24,108.28,28476.0,77.5972,77.6259,77.5972,77.6259,28476.0
2018-07-06 13:05:00,108.28,108.29,108.27,108.29,21145.0,77.6259,77.633,77.6187,77.633,21145.0
2018-07-06 13:10:00,108.29,108.29,108.28,108.29,18059.0,77.633,77.633,77.6259,77.633,18059.0
2018-07-06 13:15:00,108.29,108.29,108.28,108.29,24566.0,77.633,77.633,77.6259,77.633,24566.0
2018-07-06 13:20:00,108.3,108.32,108.3,108.32,33961.0,77.6402,77.6545,77.6402,77.6545,33961.0
2018-07-06 13:25:00,108.32,108.35,108.32,108.34,50771.0,77.6545,77.676,77.6545,77.6689,50771.0
2018-07-06 13:30:00,108.34,108.35,108.34,108.35,21673.0,77.6689,77.676,77.6689,77.676,21673.0
2018-07-06 13:35:00,108.35,108.35,108.34,108.35,25078.0,77.676,77.676,77.6689,77.676,25078.0
2018-07-06 13:40:00,108.35,108.35,108.33,108.34,54846.0,77.676,77.676,77.6617,77.6689,54846.0
2018-07-06 13:45:00,108.34,108.34,108.31,108.31,31969.0,77.6689,77.6689,77.6474,77.6474,31969.0
2018-07-06 13:50:00,108.32,108.32,108.3,108.3,33341.0,77.6545,77.6545,77.6402,77.6402,33341.0
2018-07-06 13:55:00,108.3,108.3,108.26,108.27,19400.0,77.6402,77.6402,77.6115,77.6187,19400.0
2018-07-06 14:00:00,108.26,108.27,108.17,108.24,98440.0,77.6115,77.6187,77.547,77.5972,98440.0
2018-07-06 14:05:00,108.25,108.27,108.24,108.27,29404.0,77.6043,77.6187,77.5972,77.6187,29404.0
2018-07-06 14:10:00,108.27,108.27,108.26,108.27,29419.0,77.6187,77.6187,77.6115,77.6187,29419.0
2018-07-06 14:15:00,108.27,108.27,108.26,108.27,17674.0,77.6187,77.6187,77.6115,77.6187,17674.0
2018-07-06 14:20:00,108.27,108.27,108.26,108.27,31378.0,77.6187,77.6187,77.6115,77.6187,31378.0
2018-07-06 14:25:00,108.27,108.27,108.26,108.27,24772.0,77.6187,77.6187,77.6115,77.6187,24772.0
2018-07-06 14:30:00,108.27,108.28,108.25,108.28,33569.0,77.6187,77.6259,77.6043,77.6259,33569.0
2018-07-06 14:35:00,108.28,108.36,108.27,108.35,94088.0,77.6259,77.6832,77.6187,77.676,94088.0
2018-07-06 14:40:00,108.35,108.39,108.33,108.38,15992.0,77.676,77.7047,77.6617,77.6975,15992.0
2018-07-06 14:45:00,108.39,108.39,108.37,108.39,11774.0,77.7047,77.7047,77.6904,77.7047,11774.0
2018-07-06 14:50:00,108.38,108.39,108.37,108.37,15320.0,77.6975,77.7047,77.6904,77.6904,15320.0
2018-07-06 14:55:00,108.38,108.38,108.34,108.34,14520.0,77.6975,77.6975,77.6689,77.6689,14520.0
2018-07-06 15:00:00,108.34,108.35,108.34,108.34,5100.0,77.6689,77.676,77.6689,77.6689,5100.0
2018-07-06 15:05:00,108.34,108.35,108.33,108.33,6434.0,77.6689,77.676,77.6617,77.6617,6434.0
2018-07-06 15:10:00,108.33,108.34,108.31,108.32,11703.0,77.6617,77.6689,77.6474,77.6545,11703.0
2018-07-06 15:15:00,108.31,108.32,108.31,108.32,63246.0,77.6474,77.6545,77.6474,77.6545,63246.0
2018-07-06 15:20:00,108.32,108.32,108.31,108.32,8249.0,77.6545,77.6545,77.6474,77.6545,8249.0
2018-07-06 15:25:00,108.32,108.32,108.31,108.32,29492.0,77.6545,77.6545,77.6474,77.6545,29492.0
2018-07-06 15:30:00,108.32,108.33,108.31,108.33,52839.0,77.6545,77.6617,77.6474,77.6617,52839.0
2018-07-06 15:35:00,108.33,108.37,108.31,108.36,45095.0,77.6617,77.6904,77.6474,77.6832,45095.0
2018-07-06 15:40:00,108.37,108.37,108.34,108.34,44995.0,77.6904,77.6904,77.6689,77.6689,44995.0
2018-07-06 15:45:00,108.34,108.37,108.33,108.35,86623.0,77.6689,77.6904,77.6617,77.676,86623.0
2018-07-06 15:50:00,108.37,108.37,108.21,108.32,148471.0,77.6904,77.6904,77.5757,77.6545,148471.0
2018-07-06 15:55:00,108.31,108.34,108.24,108.26,93045.0,77.6474,77.6689,77.5972,77.6115,93045.0
2018-07-09 09:30:00,108.75,108.84,108.72,108.76,22673.0,77.9628,78.0273,77.9413,77.97,22673.0
2018-07-09 09:35:00,108.76,108.81,108.65,108.7,105597.0,77.97,78.0058,77.8911,77.927,105597.0
2018-07-09 09:40:00,108.71,108.74,108.69,108.69,42037.0,77.9341,77.9556,77.9198,77.9198,42037.0
2018-07-09 09:45:00,108.69,108.7,108.58,108.59,104275.0,77.9198,77.927,77.8409,77.8481,104275.0
2018-07-09 09:50:00,108.59,108.63,108.55,108.6,97884.0,77.8481,77.8768,77.8194,77.8553,97884.0
2018-07-09 09:55:00,108.59,108.61,108.57,108.61,11209.0,77.8481,77.8624,77.8338,77.8624,11209.0
2018-07-09 10:00:00,108.6,108.61,108.55,108.58,36490.0,77.8553,77.8624,77.8194,77.8409,36490.0
2018-07-09 10:05:00,108.58,108.59,108.56,108.57,18676.0,77.8409,77.8481,77.8266,77.8338,18676.0
2018-07-09 10:10:00,108.57,108.59,108.56,108.56,33591.0,77.8338,77.8481,77.8266,77.8266,33591.0
2018-07-09 10:15:00,108.57,108.57,108.5,108.55,150858.0,77.8338,77.8338,77.7836,77.8194,150858.0
2018-07-09 10:20:00,108.55,108.6,108.54,108.6,35168.0,77.8194,77.8553,77.8122,77.8553,35168.0
2018-07-09 10:25:00,108.6,108.61,108.59,108.61,28490.0,77.8553,77.8624,77.8481,77.8624,28490.0
2018-07-09 10:30:00,108.61,108.62,108.6,108.61,32641.0,77.8624,77.8696,77.8553,77.8624,32641.0
2018-07-09 10:35:00,108.61,108.63,108.6,108.63,30686.0,77.8624,77.8768,77.8553,77.8768,30686.0
2018-07-09 10:40:00,108.63,108.64,108.62,108.64,9512.0,77.8768,77.8839,77.8696,77.8839,9512.0
2018-07-09 10:45:00,108.64,108.65,108.61,108.61,30443.0,77.8839,77.8911,77.8624,77.8624,30443.0
2018-07-09 10:50:00,108.61,108.62,108.6,108.62,21768.0,77.8624,77.8696,77.8553,77.8696,21768.0
2018-07-09 10:55:00,108.62,108.62,108.59,108.61,29236.0,77.8696,77.8696,77.8481,77.8624,29236.0
2018-07-09 11:00:00,108.61,108.61,108.6,108.61,26882.0,77.8624,77.8624,77.8553,77.8624,26882.0
2018-07-09 11:05:00,108.6,108.62,108.59,108.62,28675.0,77.8553,77.8696,77.8481,77.8696,28675.0
2018-07-09 11:10:00,108.61,108.62,108.59,108.6,7175.0,77.8624,77.8696,77.8481,77.8553,7175.0
2018-07-09 11:15:00,108.6,108.6,108.59,108.6,14681.0,77.8553,77.8553,77.8481,77.8553,14681.0
2018-07-09 11:20:00,108.6,108.61,108.59,108.61,39471.0,77.8553,77.8624,77.8481,77.8624,39471.0
2018-07-09 11:25:00,108.61,108.61,108.58,108.58,20648.0,77.8624,77.8624,77.8409,77.8409,20648.0
2018-07-09 11:30:00,108.59,108.61,108.56,108.61,47423.0,77.8481,77.8624,77.8266,77.8624,47423.0
2018-07-09 11:35:00,108.61,108.65,108.61,108.65,57825.0,77.8624,77.8911,77.8624,77.8911,57825.0
2018-07-09 11:40:00,108.64,108.65,108.62,108.63,15667.0,77.8839,77.8911,77.8696,77.8768,15667.0
2018-07-09 11:45:00,108.62,108.63,108.61,108.61,9658.0,77.8696,77.8768,77.8624,77.8624,9658.0
2018-07-09 11:50:00,108.61,108.62,108.61,108.62,10890.0,77.8624,77.8696,77.8624,77.8696,10890.0
2018-07-09 11:55:00,108.62,108.62,108.61,108.62,7525.0,77.8696,77.8696,77.8624,77.8696,7525.0
2018-07-09 12:00:00,108.62,108.62,108.61,108.62,4433.0,77.8696,77.8696,77.8624,77.8696,4433.0
2018-07-09 12:05:00,108.62,108.62,108.61,108.62,5422.0,77.8696,77.8696,77.8624,77.8696,5422.0
2018-07-09 12:10:00,108.61,108.61,108.6,108.61,19771.0,77.8624,77.8624,77.8553,77.8624,19771.0
2018-07-09 12:15:00,108.61,108.61,108.6,108.61,24461.0,77.8624,77.8624,77.8553,77.8624,24461.0
2018-07-09 12:20:00,108.6,108.61,108.56,108.57,44487.0,77.8553,77.8624,77.8266,77.8338,44487.0
2018-07-09 12:25:00,108.57,108.57,108.54,108.56,34610.0,77.8338,77.8338,77.8122,77.8266,34610.0
2018-07-09 12:30:00,108.57,108.57,108.51,108.52,65023.0,77.8338,77.8338,77.7907,77.7979,65023.0
2018-07-09 12:35:00,108.52,108.52,108.51,108.52,5955.0,77.7979,77.7979,77.7907,77.7979,5955.0
2018-07-09 12:40:00,108.52,108.52,108.5,108.5,11078.0,77.7979,77.7979,77.7836,77.7836,11078.0
2018-07-09 12:45:00,108.51,108.51,108.5,108.5,9729.0,77.7907,77.7907,77.7836,77.7836,9729.0
2018-07-09 12:50:00,108.5,108.51,108.48,108.48,20881.0,77.7836,77.7907,77.7692,77.7692,20881.0
2018-07-09 12:55:00,108.48,108.49,108.47,108.48,10858.0,77.7692,77.7764,77.7621,77.7692,10858.0
2018-07-09 13:00:00,108.48,108.48,108.47,108.48,9542.0,77.7692,77.7692,77.7621,77.7692,9542.0
2018-07-09 13:05:00,108.47,108.48,108.47,108.48,24629.0,77.7621,77.7692,77.7621,77.7692,24629.0
2018-07-09 13:10:00,108.48,108.48,108.47,108.48,11591.0,77.7692,77.7692,77.7621,77.7692,11591.0
2018-07-09 13:15:00,108.48,108.48,108.46,108.47,17787.0,77.7692,77.7692,77.7549,77.7621,17787.0
2018-07-09 13:20:00,108.47,108.47,108.46,108.47,10185.0,77.7621,77.7621,77.7549,77.7621,10185.0
2018-07-09 13:25:00,108.46,108.47,108.46,108.47,6191.0,77.7549,77.7621,77.7549,77.7621,6191.0
2018-07-09 13:30:00,108.47,108.49,108.46,108.48,15413.0,77.7621,77.7764,77.7549,77.7692,15413.0
2018-07-09 13:35:00,108.48,108.49,108.47,108.49,18582.0,77.7692,77.7764,77.7621,77.7764,18582.0
2018-07-09 13:40:00,108.48,108.49,108.48,108.49,45458.0,77.7692,77.7764,77.7692,77.7764,45458.0
2018-07-09 13:45:00,108.48,108.49,108.48,108.48,12106.0,77.7692,77.7764,77.7692,77.7692,12106.0
2018-07-09 13:50:00,108.48,108.49,108.48,108.48,10629.0,77.7692,77.7764,77.7692,77.7692,10629.0
2018-07-09 13:55:00,108.48,108.51,108.48,108.5,29037.0,77.7692,77.7907,77.7692,77.7836,29037.0
2018-07-09 14:00:00,108.51,108.51,108.49,108.5,14457.0,77.7907,77.7907,77.7764,77.7836,14457.0
2018-07-09 14:05:00,108.5,108.51,108.49,108.51,8936.0,77.7836,77.7907,77.7764,77.7907,8936.0
2018-07-09 14:10:00,108.5,108.51,108.5,108.51,6783.0,77.7836,77.7907,77.7836,77.7907,6783.0
2018-07-09 14:15:00,108.51,108.51,108.5,108.51,9817.0,77.7907,77.7907,77.7836,77.7907,9817.0
2018-07-09 14:20:00,108.51,108.51,108.5,108.51,5902.0,77.7907,77.7907,77.7836,77.7907,5902.0
2018-07-09 14:25:00,108.5,108.51,108.5,108.51,15698.0,77.7836,77.7907,77.7836,77.7907,15698.0
2018-07-09 14:30:00,108.51,108.51,108.49,108.5,43895.0,77.7907,77.7907,77.7764,77.7836,43895.0
2018-07-09 14:35:00,108.5,108.5,108.49,108.5,9865.0,77.7836,77.7836,77.7764,77.7836,9865.0
2018-07-09 14:40:00,108.5,108.5,108.49,108.5,9467.0,77.7836,77.7836,77.7764,77.7836,9467.0
2018-07-09 14:45:00,108.5,108.5,108.49,108.5,14813.0,77.7836,77.7836,77.7764,77.7836,14813.0
2018-07-09 14:50:00,108.5,108.5,108.49,108.5,8605.0,77.7836,77.7836,77.7764,77.7836,8605.0
2018-07-09 14:55:00,108.5,108.51,108.49,108.5,14349.0,77.7836,77.7907,77.7764,77.7836,14349.0
2018-07-09 15:00:00,108.51,108.51,108.5,108.51,6421.0,77.7907,77.7907,77.7836,77.7907,6421.0
2018-07-09 15:05:00,108.51,108.52,108.5,108.52,14513.0,77.7907,77.7979,77.7836,77.7979,14513.0
2018-07-09 15:10:00,108.52,108.53,108.51,108.53,27399.0,77.7979,77.8051,77.7907,77.8051,27399.0
2018-07-09 15:15:00,108.53,108.54,108.52,108.53,18176.0,77.8051,77.8122,77.7979,77.8051,18176.0
2018-07-09 15:20:00,108.53,108.54,108.52,108.54,24665.0,77.8051,77.8122,77.7979,77.8122,24665.0
2018-07-09 15:25:00,108.54,108.54,108.52,108.53,14484.0,77.8122,77.8122,77.7979,77.8051,14484.0
2018-07-09 15:30:00,108.53,108.56,108.52,108.55,7679.0,77.8051,77.8266,77.7979,77.8194,7679.0
2018-07-09 15:35:00,108.54,108.55,108.54,108.55,13285.0,77.8122,77.8194,77.8122,77.8194,13285.0
2018-07-09 15:40:00,108.56,108.56,108.55,108.56,8636.0,77.8266,77.8266,77.8194,77.8266,8636.0
2018-07-09 15:45:00,108.56,108.56,108.53,108.55,19021.0,77.8266,77.8266,77.8051,77.8194,19021.0
2018-07-09 15:50:00,108.55,108.64,108.53,108.59,144061.0,77.8194,77.8839,77.8051,77.8481,144061.0
2018-07-09 15:55:00,108.59,108.6,108.55,108.55,98567.0,77.8481,77.8553,77.8194,77.8194,98567.0
2018-07-10 09:30:00,108.46,108.57,108.4,108.41,108771.0,77.7549,77.8338,77.7119,77.7191,108771.0
2018-07-10 09:35:00,108.42,108.45,108.39,108.45,127189.0,77.7262,77.7477,77.7047,77.7477,127189.0
2018-07-10 09:40:00,108.44,108.44,108.41,108.41,15052.0,77.7406,77.7406,77.7191,77.7191,15052.0
2018-07-10 09:45:00,108.41,108.44,108.4,108.43,19219.0,77.7191,77.7406,77.7119,77.7334,19219.0
2018-07-10 09:50:00,108.44,108.47,108.43,108.47,22565.0,77.7406,77.7621,77.7334,77.7621,22565.0
2018-07-10 09:55:00,108.46,108.48,108.44,108.46,73959.0,77.7549,77.7692,77.7406,77.7549,73959.0
2018-07-10 10:00:00,108.47,108.48,108.46,108.47,56924.0,77.7621,77.7692,77.7549,77.7621,56924.0
2018-07-10 10:05:00,108.46,108.49,108.45,108.48,46517.0,77.7549,77.7764,77.7477,77.7692,46517.0
2018-07-10 10:10:00,108.48,108.49,108.46,108.49,23411.0,77.7692,77.7764,77.7549,77.7764,23411.0
2018-07-10 10:15:00,108.48,108.5,108.47,108.5,35007.0,77.7692,77.7836,77.7621,77.7836,35007.0
2018-07-10 10:20:00,108.5,108.5,108.45,108.45,5741.0,77.7836,77.7836,77.7477,77.7477,5741.0
2018-07-10 10:25:00,108.46,108.47,108.45,108.47,4922.0,77.7549,77.7621,77.7477,77.7621,4922.0
2018-07-10 10:30:00,108.47,108.49,108.46,108.48,3252.0,77.7621,77.7764,77.7549,77.7692,3252.0
2018-07-10 10:35:00,108.49,108.49,108.48,108.49,4273.0,77.7764,77.7764,77.7692,77.7764,4273.0
2018-07-10 10:40:00,108.48,108.48,108.46,108.48,11279.0,77.7692,77.7692,77.7549,77.7692,11279.0
2018-07-10 10:45:00,108.47,108.48,108.47,108.48,8313.0,77.7621,77.7692,77.7621,77.7692,8313.0
2018-07-10 10:50:00,108.48,108.48,108.44,108.44,37632.0,77.7692,77.7692,77.7406,77.7406,37632.0
2018-07-10 10:55:00,108.45,108.48,108.44,108.48,28962.0,77.7477,77.7692,77.7406,77.7692,28962.0
2018-07-10 11:00:00,108.48,108.49,108.48,108.48,1872.0,77.7692,77.7764,77.7692,77.7692,1872.0
2018-07-10 11:05:00,108.48,108.51,108.48,108.51,37350.0,77.7692,77.7907,77.7692,77.7907,37350.0
2018-07-10 11:10:00,108.51,108.51,108.46,108.5,10313.0,77.7907,77.7907,77.7549,77.7836,10313.0
2018-07-10 11:15:00,108.5,108.52,108.49,108.52,12380.0,77.7836,77.7979,77.7764,77.7979,12380.0
2018-07-10 11:20:00,108.52,108.54,108.49,108.51,176826.0,77.7979,77.8122,77.7764,77.7907,176826.0
2018-07-10 11:25:00,108.52,108.52,108.49,108.51,19297.0,77.7979,77.7979,77.7764,77.7907,19297.0
2018-07-10 11:30:00,108.5,108.51,108.5,108.51,3369.0,77.7836,77.7907,77.7836,77.7907,3369.0
2018-07-10 11:35:00,108.51,108.54,108.5,108.54,7387.0,77.7907,77.8122,77.7836,77.8122,7387.0
2018-07-10 11:40:00,108.54,108.55,108.53,108.55,6345.0,77.8122,77.8194,77.8051,77.8194,6345.0
2018-07-10 11:45:00,108.55,108.56,108.54,108.54,12813.0,77.8194,77.8266,77.8122,77.8122,12813.0
2018-07-10 11:50:00,108.54,108.57,108.52,108.55,319768.0,77.8122,77.8338,77.7979,77.8194,319768.0
2018-07-10 11:55:00,108.55,108.58,108.54,108.58,9845.0,77.8194,77.8409,77.8122,77.8409,9845.0
2018-07-10 12:00:00,108.58,108.59,108.57,108.58,268621.0,77.8409,77.8481,77.8338,77.8409,268621.0
2018-07-10 12:05:00,108.57,108.58,108.57,108.58,11143.0,77.8338,77.8409,77.8338,77.8409,11143.0
2018-07-10 12:10:00,108.58,108.59,108.57,108.59,24867.0,77.8409,77.8481,77.8338,77.8481,24867.0
2018-07-10 12:15:00,108.58,108.59,108.58,108.59,5292.0,77.8409,77.8481,77.8409,77.8481,5292.0
2018-07-10 12:20:00,108.59,108.59,108.52,108.53,38032.0,77.8481,77.8481,77.7979,77.8051,38032.0
2018-07-10 12:25:00,108.54,108.61,108.54,108.59,14330.0,77.8122,77.8624,77.8122,77.8481,14330.0
2018-07-10 12:30:00,108.6,108.6,108.59,108.6,2041.0,77.8553,77.8553,77.8481,77.8553,2041.0
2018-07-10 12:35:00,108.6,108.6,108.59,108.59,3555.0,77.8553,77.8553,77.8481,77.8481,3555.0
2018-07-10 12:40:00,108.59,108.59,108.58,108.59,9267.0,77.8481,77.8481,77.8409,77.8481,9267.0
2018-07-10 12:45:00,108.58,108.59,108.57,108.57,8594.0,77.8409,77.8481,77.8338,77.8338,8594.0
2018-07-10 12:50:00,108.58,108.58,108.57,108.58,22014.0,77.8409,77.8409,77.8338,77.8409,22014.0
2018-07-10 12:55:00,108.58,108.58,108.57,108.57,24702.0,77.8409,77.8409,77.8338,77.8338,24702.0
2018-07-10 13:00:00,108.57,108.58,108.54,108.55,64878.0,77.8338,77.8409,77.8122,77.8194,64878.0
2018-07-10 13:05:00,108.55,108.56,108.53,108.54,7665.0,77.8194,77.8266,77.8051,77.8122,7665.0
2018-07-10 13:10:00,108.54,108.57,108.52,108.57,17367.0,77.8122,77.8338,77.7979,77.8338,17367.0
2018-07-10 13:15:00,108.56,108.57,108.55,108.56,104526.0,77.8266,77.8338,77.8194,77.8266,104526.0
2018-07-10 13:20:00,108.56,108.56,108.55,108.56,8594.0,77.8266,77.8266,77.8194,77.8266,8594.0
2018-07-10 13:25:00,108.56,108.57,108.55,108.56,3441.0,77.8266,77.8338,77.8194,77.8266,3441.0
2018-07-10 13:30:00,108.57,108.58,108.56,108.58,2270.0,77.8338,77.8409,77.8266,77.8409,2270.0
2018-07-10 13:35:00,108.58,108.59,108.57,108.59,3399.0,77.8409,77.8481,77.8338,77.8481,3399.0
2018-07-10 13:40:00,108.6,108.6,108.59,108.6,2097.0,77.8553,77.8553,77.8481,77.8553,2097.0
2018-07-10 13:45:00,108.59,108.59,108.58,108.58,2398.0,77.8481,77.8481,77.8409,77.8409,2398.0
2018-07-10 13:50:00,108.58,108.6,108.57,108.6,21517.0,77.8409,77.8553,77.8338,77.8553,21517.0
2018-07-10 13:55:00,108.59,108.61,108.59,108.61,12435.0,77.8481,77.8624,77.8481,77.8624,12435.0
2018-07-10 14:00:00,108.61,108.63,108.61,108.62,80978.0,77.8624,77.8768,77.8624,77.8696,80978.0
2018-07-10 14:05:00,108.63,108.63,108.61,108.63,8446.0,77.8768,77.8768,77.8624,77.8768,8446.0
2018-07-10 14:10:00,108.63,108.64,108.63,108.64,1603.0,77.8768,77.8839,77.8768,77.8839,1603.0
2018-07-10 14:15:00,108.63,108.63,108.59,108.6,85999.0,77.8768,77.8768,77.8481,77.8553,85999.0
2018-07-10 14:20:00,108.6,108.63,108.6,108.61,301808.0,77.8553,77.8768,77.8553,77.8624,301808.0
2018-07-10 14:25:00,108.61,108.62,108.6,108.62,9137.0,77.8624,77.8696,77.8553,77.8696,9137.0
2018-07-10 14:30:00,108.62,108.62,108.61,108.62,18289.0,77.8696,77.8696,77.8624,77.8696,18289.0
2018-07-10 14:35:00,108.62,108.62,108.61,108.62,4180.0,77.8696,77.8696,77.8624,77.8696,4180.0
2018-07-10 14:40:00,108.62,108.62,108.61,108.62,60593.0,77.8696,77.8696,77.8624,77.8696,60593.0
2018-07-10 14:45:00,108.62,108.62,108.6,108.62,86982.0,77.8696,77.8696,77.8553,77.8696,86982.0
2018-07-10 14:50:00,108.61,108.61,108.6,108.61,24424.0,77.8624,77.8624,77.8553,77.8624,24424.0
2018-07-10 14:55:00,108.6,108.62,108.59,108.6,16655.0,77.8553,77.8696,77.8481,77.8553,16655.0
2018-07-10 15:00:00,108.59,108.62,108.59,108.6,9208.0,77.8481,77.8696,77.8481,77.8553,9208.0
2018-07-10 15:05:00,108.61,108.62,108.6,108.61,8510.0,77.8624,77.8696,77.8553,77.8624,8510.0
2018-07-10 15:10:00,108.62,108.62,108.61,108.62,17868.0,77.8696,77.8696,77.8624,77.8696,17868.0
2018-07-10 15:15:00,108.62,108.63,108.61,108.62,27433.0,77.8696,77.8768,77.8624,77.8696,27433.0
2018-07-10 15:20:00,108.63,108.64,108.62,108.63,8882.0,77.8768,77.8839,77.8696,77.8768,8882.0
2018-07-10 15:25:00,108.64,108.68,108.63,108.68,19634.0,77.8839,77.9126,77.8768,77.9126,19634.0
2018-07-10 15:30:00,108.68,108.72,108.68,108.72,21270.0,77.9126,77.9413,77.9126,77.9413,21270.0
2018-07-10 15:35:00,108.72,108.73,108.71,108.72,24005.0,77.9413,77.9485,77.9341,77.9413,24005.0
2018-07-10 15:40:00,108.71,108.71,108.7,108.7,20201.0,77.9341,77.9341,77.927,77.927,20201.0
2018-07-10 15:45:00,108.7,108.71,108.69,108.71,8838.0,77.927,77.9341,77.9198,77.9341,8838.0
2018-07-10 15:50:00,108.71,108.85,108.71,108.79,90135.0,77.9341,78.0345,77.9341,77.9915,90135.0
2018-07-10 15:55:00,108.79,108.8,108.74,108.75,40561.0,77.9915,77.9986,77.9556,77.9628,40561.0
2018-07-11 09:30:00,108.5,108.5,108.35,108.41,34436.0,77.7836,77.7836,77.676,77.7191,34436.0
2018-07-11 09:35:00,108.42,108.46,108.41,108.45,77162.0,77.7262,77.7549,77.7191,77.7477,77162.0
2018-07-11 09:40:00,108.45,108.46,108.41,108.41,66912.0,77.7477,77.7549,77.7191,77.7191,66912.0
2018-07-11 09:45:00,108.41,108.42,108.39,108.42,25145.0,77.7191,77.7262,77.7047,77.7262,25145.0
2018-07-11 09:50:00,108.42,108.43,108.4,108.41,68332.0,77.7262,77.7334,77.7119,77.7191,68332.0
2018-07-11 09:55:00,108.41,108.41,108.39,108.41,28005.0,77.7191,77.7191,77.7047,77.7191,28005.0
2018-07-11 10:00:00,108.41,108.44,108.4,108.43,11930.0,77.7191,77.7406,77.7119,77.7334,11930.0
2018-07-11 10:05:00,108.43,108.43,108.41,108.42,41010.0,77.7334,77.7334,77.7191,77.7262,41010.0
2018-07-11 10:10:00,108.42,108.42,108.38,108.38,65946.0,77.7262,77.7262,77.6975,77.6975,65946.0
2018-07-11 10:15:00,108.4,108.41,108.39,108.41,6334.0,77.7119,77.7191,77.7047,77.7191,6334.0
2018-07-11 10:20:00,108.41,108.46,108.41,108.46,9705.0,77.7191,77.7549,77.7191,77.7549,9705.0
2018-07-11 10:25:00,108.46,108.48,108.46,108.48,29945.0,77.7549,77.7692,77.7549,77.7692,29945.0
2018-07-11 10:30:00,108.48,108.49,108.45,108.45,55818.0,77.7692,77.7764,77.7477,77.7477,55818.0
2018-07-11 10:35:00,108.46,108.47,108.45,108.47,282500.0,77.7549,77.7621,77.7477,77.7621,282500.0
2018-07-11 10:40:00,108.47,108.47,108.45,108.45,231446.0,77.7621,77.7621,77.7477,77.7477,231446.0
2018-07-11 10:45:00,108.44,108.46,108.44,108.45,390420.0,77.7406,77.7549,77.7406,77.7477,390420.0
2018-07-11 10:50:00,108.45,108.46,108.45,108.45,111352.0,77.7477,77.7549,77.7477,77.7477,111352.0
2018-07-11 10:55:00,108.45,108.45,108.43,108.45,67948.0,77.7477,77.7477,77.7334,77.7477,67948.0
2018-07-11 11:00:00,108.46,108.47,108.45,108.45,74665.0,77.7549,77.7621,77.7477,77.7477,74665.0
2018-07-11 11:05:00,108.46,108.48,108.44,108.44,40222.0,77.7549,77.7692,77.7406,77.7406,40222.0
2018-07-11 11:10:00,108.44,108.44,108.42,108.43,23764.0,77.7406,77.7406,77.7262,77.7334,23764.0
2018-07-11 11:15:00,108.43,108.43,108.38,108.39,22969.0,77.7334,77.7334,77.6975,77.7047,22969.0
2018-07-11 11:20:00,108.39,108.39,108.35,108.36,57452.0,77.7047,77.7047,77.676,77.6832,57452.0
2018-07-11 11:25:00,108.35,108.36,108.33,108.34,19424.0,77.676,77.6832,77.6617,77.6689,19424.0
2018-07-11 11:30:00,108.34,108.34,108.32,108.33,10530.0,77.6689,77.6689,77.6545,77.6617,10530.0
2018-07-11 11:35:00,108.33,108.37,108.32,108.36,38724.0,77.6617,77.6904,77.6545,77.6832,38724.0
2018-07-11 11:40:00,108.37,108.38,108.34,108.34,23710.0,77.6904,77.6975,77.6689,77.6689,23710.0
2018-07-11 11:45:00,108.34,108.35,108.32,108.35,30157.0,77.6689,77.676,77.6545,77.676,30157.0
2018-07-11 11:50:00,108.35,108.35,108.34,108.34,150430.0,77.676,77.676,77.6689,77.6689,150430.0
2018-07-11 11:55:00,108.35,108.36,108.34,108.35,28334.0,77.676,77.6832,77.6689,77.676,28334.0
2018-07-11 12:00:00,108.35,108.38,108.35,108.36,97546.0,77.676,77.6975,77.676,77.6832,97546.0
2018-07-11 12:05:00,108.36,108.37,108.35,108.36,45397.0,77.6832,77.6904,77.676,77.6832,45397.0
2018-07-11 12:10:00,108.36,108.37,108.36,108.37,39583.0,77.6832,77.6904,77.6832,77.6904,39583.0
2018-07-11 12:15:00,108.38,108.39,108.38,108.39,8828.0,77.6975,77.7047,77.6975,77.7047,8828.0
2018-07-11 12:20:00,108.39,108.41,108.38,108.39,91782.0,77.7047,77.7191,77.6975,77.7047,91782.0
2018-07-11 12:25:00,108.4,108.42,108.39,108.4,59591.0,77.7119,77.7262,77.7047,77.7119,59591.0
2018-07-11 12:30:00,108.41,108.44,108.4,108.42,101717.0,77.7191,77.7406,77.7119,77.7262,101717.0
2018-07-11 12:35:00,108.43,108.44,108.41,108.41,10316.0,77.7334,77.7406,77.7191,77.7191,10316.0
2018-07-11 12:40:00,108.42,108.42,108.37,108.38,17989.0,77.7262,77.7262,77.6904,77.6975,17989.0
2018-07-11 12:45:00,108.38,108.41,108.37,108.39,3256.0,77.6975,77.7191,77.6904,77.7047,3256.0
2018-07-11 12:50:00,108.39,108.39,108.37,108.37,6686.0,77.7047,77.7047,77.6904,77.6904,6686.0
2018-07-11 12:55:00,108.37,108.38,108.35,108.35,11774.0,77.6904,77.6975,77.676,77.676,11774.0
2018-07-11 13:00:00,108.36,108.36,108.34,108.34,7297.0,77.6832,77.6832,77.6689,77.6689,7297.0
2018-07-11 13:05:00,108.34,108.35,108.32,108.32,28373.0,77.6689,77.676,77.6545,77.6545,28373.0
2018-07-11 13:10:00,108.33,108.36,108.33,108.34,7575.0,77.6617,77.6832,77.6617,77.6689,7575.0
2018-07-11 13:15:00,108.33,108.34,108.31,108.34,37122.0,77.6617,77.6689,77.6474,77.6689,37122.0
2018-07-11 13:20:00,108.35,108.36,108.33,108.36,28214.0,77.676,77.6832,77.6617,77.6832,28214.0
2018-07-11 13:25:00,108.36,108.37,108.35,108.36,1819.0,77.6832,77.6904,77.676,77.6832,1819.0
2018-07-11 13:30:00,108.36,108.36,108.32,108.33,19813.0,77.6832,77.6832,77.6545,77.6617,19813.0
2018-07-11 13:35:00,108.33,108.34,108.32,108.33,9993.0,77.6617,77.6689,77.6545,77.6617,9993.0
2018-07-11 13:40:00,108.33,108.34,108.33,108.34,3397.0,77.6617,77.6689,77.6617,77.6689,3397.0
2018-07-11 13:45:00,108.33,108.34,108.3,108.3,16468.0,77.6617,77.6689,77.6402,77.6402,16468.0
2018-07-11 13:50:00,108.3,108.31,108.29,108.3,19893.0,77.6402,77.6474,77.633,77.6402,19893.0
2018-07-11 13:55:00,108.3,108.31,108.3,108.31,6604.0,77.6402,77.6474,77.6402,77.6474,6604.0
2018-07-11 14:00:00,108.3,108.32,108.27,108.28,22130.0,77.6402,77.6545,77.6187,77.6259,22130.0
2018-07-11 14:05:00,108.28,108.29,108.26,108.27,16017.0,77.6259,77.633,77.6115,77.6187,16017.0
2018-07-11 14:10:00,108.27,108.27,108.23,108.24,75091.0,77.6187,77.6187,77.59,77.5972,75091.0
2018-07-11 14:15:00,108.24,108.25,108.2,108.21,70859.0,77.5972,77.6043,77.5685,77.5757,70859.0
2018-07-11 14:20:00,108.22,108.24,108.21,108.24,34103.0,77.5828,77.5972,77.5757,77.5972,34103.0
2018-07-11 14:25:00,108.24,108.24,108.22,108.22,6583.0,77.5972,77.5972,77.5828,77.5828,6583.0
2018-07-11 14:30:00,108.23,108.29,108.22,108.28,34856.0,77.59,77.633,77.5828,77.6259,34856.0
2018-07-11 14:35:00,108.28,108.31,108.27,108.3,34687.0,77.6259,77.6474,77.6187,77.6402,34687.0
2018-07-11 14:40:00,108.31,108.31,108.29,108.29,35357.0,77.6474,77.6474,77.633,77.633,35357.0
2018-07-11 14:45:00,108.3,108.32,108.29,108.3,8203.0,77.6402,77.6545,77.633,77.6402,8203.0
2018-07-11 14:50:00,108.31,108.32,108.29,108.3,13351.0,77.6474,77.6545,77.633,77.6402,13351.0
2018-07-11 14:55:00,108.3,108.31,108.29,108.3,43908.0,77.6402,77.6474,77.633,77.6402,43908.0
2018-07-11 15:00:00,108.31,108.31,108.29,108.3,31301.0,77.6474,77.6474,77.633,77.6402,31301.0
2018-07-11 15:05:00,108.31,108.33,108.3,108.32,5752.0,77.6474,77.6617,77.6402,77.6545,5752.0
2018-07-11 15:10:00,108.32,108.32,108.29,108.31,30186.0,77.6545,77.6545,77.633,77.6474,30186.0
2018-07-11 15:15:00,108.3,108.31,108.28,108.31,16466.0,77.6402,77.6474,77.6259,77.6474,16466.0
2018-07-11 15:20:00,108.3,108.31,108.27,108.3,8146.0,77.6402,77.6474,77.6187,77.6402,8146.0
2018-07-11 15:25:00,108.29,108.3,108.28,108.28,2865.0,77.633,77.6402,77.6259,77.6259,2865.0
2018-07-11 15:30:00,108.29,108.31,108.29,108.31,4620.0,77.633,77.6474,77.633,77.6474,4620.0
2018-07-11 15:35:00,108.31,108.32,108.29,108.3,9560.0,77.6474,77.6545,77.633,77.6402,9560.0
2018-07-11 15:40:00,108.3,108.31,108.28,108.31,6519.0,77.6402,77.6474,77.6259,77.6474,6519.0
2018-07-11 15:45:00,108.31,108.33,108.31,108.32,8657.0,77.6474,77.6617,77.6474,77.6545,8657.0
2018-07-11 15:50:00,108.31,108.33,108.28,108.3,61278.0,77.6474,77.6617,77.6259,77.6402,61278.0
2018-07-11 15:55:00,108.3,108.31,108.24,108.3,63330.0,77.6402,77.6474,77.5972,77.6402,63330.0
2018-07-12 09:30:00,108.43,108.46,108.39,108.39,86215.0,77.7334,77.7549,77.7047,77.7047,86215.0
2018-07-12 09:35:00,108.39,108.39,108.32,108.33,116863.0,77.7047,77.7047,77.6545,77.6617,116863.0
2018-07-12 09:40:00,108.32,108.32,108.27,108.29,274071.0,77.6545,77.6545,77.6187,77.633,274071.0
2018-07-12 09:45:00,108.29,108.29,108.27,108.28,40638.0,77.633,77.633,77.6187,77.6259,40638.0
2018-07-12 09:50:00,108.29,108.38,108.29,108.38,31716.0,77.633,77.6975,77.633,77.6975,31716.0
2018-07-12 09:55:00,108.38,108.38,108.35,108.37,27552.0,77.6975,77.6975,77.676,77.6904,27552.0
2018-07-12 10:00:00,108.37,108.37,108.35,108.36,22168.0,77.6904,77.6904,77.676,77.6832,22168.0
2018-07-12 10:05:00,108.36,108.37,108.34,108.37,36453.0,77.6832,77.6904,77.6689,77.6904,36453.0
2018-07-12 10:10:00,108.37,108.37,108.32,108.36,104369.0,77.6904,77.6904,77.6545,77.6832,104369.0
2018-07-12 10:15:00,108.35,108.38,108.35,108.36,80565.0,77.676,77.6975,77.676,77.6832,80565.0
2018-07-12 10:20:00,108.37,108.39,108.36,108.37,35653.0,77.6904,77.7047,77.6832,77.6904,35653.0
2018-07-12 10:25:00,108.37,108.4,108.36,108.4,11446.0,77.6904,77.7119,77.6832,77.7119,11446.0
2018-07-12 10:30:00,108.39,108.4,108.38,108.4,9114.0,77.7047,77.7119,77.6975,77.7119,9114.0
2018-07-12 10:35:00,108.4,108.45,108.4,108.43,38544.0,77.7119,77.7477,77.7119,77.7334,38544.0
2018-07-12 10:40:00,108.43,108.44,108.4,108.4,53132.0,77.7334,77.7406,77.7119,77.7119,53132.0
2018-07-12 10:45:00,108.39,108.41,108.38,108.4,22278.0,77.7047,77.7191,77.6975,77.7119,22278.0
2018-07-12 10:50:00,108.4,108.44,108.4,108.42,9100.0,77.7119,77.7406,77.7119,77.7262,9100.0
2018-07-12 10:55:00,108.42,108.42,108.39,108.39,27081.0,77.7262,77.7262,77.7047,77.7047,27081.0
2018-07-12 11:00:00,108.4,108.4,108.38,108.39,19639.0,77.7119,77.7119,77.6975,77.7047,19639.0
2018-07-12 11:05:00,108.39,108.42,108.38,108.42,11961.0,77.7047,77.7262,77.6975,77.7262,11961.0
2018-07-12 11:10:00,108.41,108.43,108.41,108.41,8552.0,77.7191,77.7334,77.7191,77.7191,8552.0
2018-07-12 11:15:00,108.41,108.43,108.41,108.41,22894.0,77.7191,77.7334,77.7191,77.7191,22894.0
2018-07-12 11:20:00,108.41,108.41,108.4,108.41,15774.0,77.7191,77.7191,77.7119,77.7191,15774.0
2018-07-12 11:25:00,108.4,108.46,108.4,108.45,10787.0,77.7119,77.7549,77.7119,77.7477,10787.0
2018-07-12 11:30:00,108.44,108.46,108.44,108.45,15087.0,77.7406,77.7549,77.7406,77.7477,15087.0
2018-07-12 11:35:00,108.45,108.45,108.43,108.44,10861.0,77.7477,77.7477,77.7334,77.7406,10861.0
2018-07-12 11:40:00,108.45,108.49,108.44,108.48,10955.0,77.7477,77.7764,77.7406,77.7692,10955.0
2018-07-12 11:45:00,108.48,108.51,108.48,108.51,34403.0,77.7692,77.7907,77.7692,77.7907,34403.0
2018-07-12 11:50:00,108.51,108.52,108.5,108.5,9727.0,77.7907,77.7979,77.7836,77.7836,9727.0
2018-07-12 11:55:00,108.5,108.51,108.48,108.49,10935.0,77.7836,77.7907,77.7692,77.7764,10935.0
2018-07-12 12:00:00,108.49,108.5,108.48,108.49,104837.0,77.7764,77.7836,77.7692,77.7764,104837.0
2018-07-12 12:05:00,108.49,108.49,108.48,108.49,13466.0,77.7764,77.7764,77.7692,77.7764,13466.0
2018-07-12 12:10:00,108.49,108.52,108.48,108.51,30164.0,77.7764,77.7979,77.7692,77.7907,30164.0
2018-07-12 12:15:00,108.51,108.51,108.48,108.48,11056.0,77.7907,77.7907,77.7692,77.7692,11056.0
2018-07-12 12:20:00,108.48,108.49,108.48,108.48,7186.0,77.7692,77.7764,77.7692,77.7692,7186.0
2018-07-12 12:25:00,108.48,108.48,108.46,108.46,12427.0,77.7692,77.7692,77.7549,77.7549,12427.0
2018-07-12 12:30:00,108.47,108.47,108.45,108.45,6749.0,77.7621,77.7621,77.7477,77.7477,6749.0
2018-07-12 12:35:00,108.45,108.46,108.44,108.46,14627.0,77.7477,77.7549,77.7406,77.7549,14627.0
2018-07-12 12:40:00,108.46,108.46,108.43,108.43,8965.0,77.7549,77.7549,77.7334,77.7334,8965.0
2018-07-12 12:45:00,108.44,108.47,108.43,108.46,13296.0,77.7406,77.7621,77.7334,77.7549,13296.0
2018-07-12 12:50:00,108.46,108.47,108.46,108.46,4778.0,77.7549,77.7621,77.7549,77.7549,4778.0
2018-07-12 12:55:00,108.46,108.48,108.46,108.47,8095.0,77.7549,77.7692,77.7549,77.7621,8095.0
2018-07-12 13:00:00,108.46,108.47,108.46,108.47,8339.0,77.7549,77.7621,77.7549,77.7621,8339.0
2018-07-12 13:05:00,108.47,108.47,108.46,108.47,5047.0,77.7621,77.7621,77.7549,77.7621,5047.0
2018-07-12 13:10:00,108.47,108.47,108.44,108.45,11937.0,77.7621,77.7621,77.7406,77.7477,11937.0
2018-07-12 13:15:00,108.45,108.45,108.42,108.42,10914.0,77.7477,77.7477,77.7262,77.7262,10914.0
2018-07-12 13:20:00,108.42,108.43,108.42,108.43,42223.0,77.7262,77.7334,77.7262,77.7334,42223.0
2018-07-12 13:25:00,108.42,108.45,108.42,108.45,14577.0,77.7262,77.7477,77.7262,77.7477,14577.0
2018-07-12 13:30:00,108.45,108.46,108.44,108.44,11947.0,77.7477,77.7549,77.7406,77.7406,11947.0
2018-07-12 13:35:00,108.45,108.45,108.44,108.44,4959.0,77.7477,77.7477,77.7406,77.7406,4959.0
2018-07-12 13:40:00,108.45,108.47,108.43,108.45,12261.0,77.7477,77.7621,77.7334,77.7477,12261.0
2018-07-12 13:45:00,108.45,108.45,108.43,108.44,4012.0,77.7477,77.7477,77.7334,77.7406,4012.0
2018-07-12 13:50:00,108.43,108.44,108.41,108.41,6255.0,77.7334,77.7406,77.7191,77.7191,6255.0
2018-07-12 13:55:00,108.42,108.45,108.41,108.45,10328.0,77.7262,77.7477,77.7191,77.7477,10328.0
2018-07-12 14:00:00,108.45,108.45,108.41,108.42,12306.0,77.7477,77.7477,77.7191,77.7262,12306.0
2018-07-12 14:05:00,108.42,108.44,108.42,108.43,12962.0,77.7262,77.7406,77.7262,77.7334,12962.0
2018-07-12 14:10:00,108.43,108.47,108.43,108.44,9586.0,77.7334,77.7621,77.7334,77.7406,9586.0
2018-07-12 14:15:00,108.44,108.45,108.42,108.42,5587.0,77.7406,77.7477,77.7262,77.7262,5587.0
2018-07-12 14:20:00,108.43,108.44,108.41,108.44,7784.0,77.7334,77.7406,77.7191,77.7406,7784.0
2018-07-12 14:25:00,108.43,108.46,108.43,108.44,12347.0,77.7334,77.7549,77.7334,77.7406,12347.0
2018-07-12 14:30:00,108.44,108.44,108.43,108.43,4721.0,77.7406,77.7406,77.7334,77.7334,4721.0
2018-07-12 14:35:00,108.43,108.45,108.42,108.43,12438.0,77.7334,77.7477,77.7262,77.7334,12438.0
2018-07-12 14:40:00,108.43,108.44,108.41,108.42,14698.0,77.7334,77.7406,77.7191,77.7262,14698.0
2018-07-12 14:45:00,108.43,108.43,108.42,108.43,26646.0,77.7334,77.7334,77.7262,77.7334,26646.0
2018-07-12 14:50:00,108.43,108.46,108.42,108.46,19244.0,77.7334,77.7549,77.7262,77.7549,19244.0
2018-07-12 14:55:00,108.46,108.46,108.43,108.44,8500.0,77.7549,77.7549,77.7334,77.7406,8500.0
2018-07-12 15:00:00,108.45,108.45,108.42,108.43,6099.0,77.7477,77.7477,77.7262,77.7334,6099.0
2018-07-12 15:05:00,108.43,108.46,108.42,108.46,11566.0,77.7334,77.7549,77.7262,77.7549,11566.0
2018-07-12 15:10:00,108.46,108.46,108.44,108.45,8168.0,77.7549,77.7549,77.7406,77.7477,8168.0
2018-07-12 15:15:00,108.45,108.47,108.44,108.47,12179.0,77.7477,77.7621,77.7406,77.7621,12179.0
2018-07-12 15:20:00,108.46,108.47,108.44,108.45,10038.0,77.7549,77.7621,77.7406,77.7477,10038.0
2018-07-12 15:25:00,108.45,108.48,108.45,108.47,9314.0,77.7477,77.7692,77.7477,77.7621,9314.0
2018-07-12 15:30:00,108.48,108.52,108.47,108.49,164738.0,77.7692,77.7979,77.7621,77.7764,164738.0
2018-07-12 15:35:00,108.48,108.48,108.47,108.48,23451.0,77.7692,77.7692,77.7621,77.7692,23451.0
2018-07-12 15:40:00,108.48,108.48,108.46,108.48,23106.0,77.7692,77.7692,77.7549,77.7692,23106.0
2018-07-12 15:45:00,108.47,108.48,108.47,108.48,19711.0,77.7621,77.7692,77.7621,77.7692,19711.0
2018-07-12 15:50:00,108.48,108.48,108.47,108.47,40407.0,77.7692,77.7692,77.7621,77.7621,40407.0
2018-07-12 15:55:00,108.48,108.51,108.46,108.51,83923.0,77.7692,77.7907,77.7549,77.7907,83923.0
2018-07-13 09:30:00,108.9,108.98,108.79,108.96,79186.0,78.0703,78.1277,77.9915,78.1133,79186.0
2018-07-13 09:35:00,108.97,108.99,108.96,108.98,50981.0,78.1205,78.1349,78.1133,78.1277,50981.0
2018-07-13 09:40:00,108.98,108.99,108.92,108.95,176709.0,78.1277,78.1349,78.0847,78.1062,176709.0
2018-07-13 09:45:00,108.95,109.02,108.95,108.96,103396.0,78.1062,78.1564,78.1062,78.1133,103396.0
2018-07-13 09:50:00,108.97,108.98,108.89,108.9,48859.0,78.1205,78.1277,78.0632,78.0703,48859.0
2018-07-13 09:55:00,108.9,108.96,108.9,108.94,34914.0,78.0703,78.1133,78.0703,78.099,34914.0
2018-07-13 10:00:00,108.94,108.96,108.92,108.95,32817.0,78.099,78.1133,78.0847,78.1062,32817.0
2018-07-13 10:05:00,108.95,108.96,108.95,108.95,2526.0,78.1062,78.1133,78.1062,78.1062,2526.0
2018-07-13 10:10:00,108.95,108.97,108.95,108.97,5563.0,78.1062,78.1205,78.1062,78.1205,5563.0
2018-07-13 10:15:00,108.96,108.96,108.93,108.94,2925.0,78.1133,78.1133,78.0918,78.099,2925.0
2018-07-13 10:20:00,108.94,108.97,108.93,108.97,12927.0,78.099,78.1205,78.0918,78.1205,12927.0
2018-07-13 10:25:00,108.97,108.98,108.96,108.97,5477.0,78.1205,78.1277,78.1133,78.1205,5477.0
2018-07-13 10:30:00,108.97,108.97,108.95,108.96,5988.0,78.1205,78.1205,78.1062,78.1133,5988.0
2018-07-13 10:35:00,108.97,108.97,108.96,108.97,2841.0,78.1205,78.1205,78.1133,78.1205,2841.0
2018-07-13 10:40:00,108.97,108.97,108.96,108.97,697.0,78.1205,78.1205,78.1133,78.1205,697.0
2018-07-13 10:45:00,108.96,108.99,108.96,108.98,30778.0,78.1133,78.1349,78.1133,78.1277,30778.0
2018-07-13 10:50:00,108.98,108.99,108.98,108.98,2768.0,78.1277,78.1349,78.1277,78.1277,2768.0
2018-07-13 10:55:00,108.99,108.99,108.98,108.98,6960.0,78.1349,78.1349,78.1277,78.1277,6960.0
2018-07-13 11:00:00,108.98,108.99,108.97,108.97,14806.0,78.1277,78.1349,78.1205,78.1205,14806.0
2018-07-13 11:05:00,108.97,108.98,108.95,108.95,24852.0,78.1205,78.1277,78.1062,78.1062,24852.0
2018-07-13 11:10:00,108.96,108.96,108.92,108.93,34977.0,78.1133,78.1133,78.0847,78.0918,34977.0
2018-07-13 11:15:00,108.94,108.94,108.93,108.94,20759.0,78.099,78.099,78.0918,78.099,20759.0
2018-07-13 11:20:00,108.93,108.95,108.92,108.94,15632.0,78.0918,78.1062,78.0847,78.099,15632.0
2018-07-13 11:25:00,108.94,108.98,108.94,108.98,7932.0,78.099,78.1277,78.099,78.1277,7932.0
2018-07-13 11:30:00,108.98,108.99,108.98,108.99,3183.0,78.1277,78.1349,78.1277,78.1349,3183.0
2018-07-13 11:35:00,108.99,108.99,108.98,108.98,1010.0,78.1349,78.1349,78.1277,78.1277,1010.0
2018-07-13 11:40:00,108.99,108.99,108.97,108.97,6970.0,78.1349,78.1349,78.1205,78.1205,6970.0
2018-07-13 11:45:00,108.98,108.98,108.97,108.98,3173.0,78.1277,78.1277,78.1205,78.1277,3173.0
2018-07-13 11:50:00,108.98,108.98,108.97,108.98,2721.0,78.1277,78.1277,78.1205,78.1277,2721.0
2018-07-13 11:55:00,108.97,108.98,108.97,108.98,2455.0,78.1205,78.1277,78.1205,78.1277,2455.0
2018-07-13 12:00:00,108.98,108.98,108.97,108.98,3322.0,78.1277,78.1277,78.1205,78.1277,3322.0
2018-07-13 12:05:00,108.98,108.98,108.97,108.98,3952.0,78.1277,78.1277,78.1205,78.1277,3952.0
2018-07-13 12:10:00,108.98,108.98,108.97,108.98,2100.0,78.1277,78.1277,78.1205,78.1277,2100.0
2018-07-13 12:15:00,108.97,108.98,108.97,108.98,1300.0,78.1205,78.1277,78.1205,78.1277,1300.0
2018-07-13 12:20:00,108.98,108.98,108.93,108.94,8307.0,78.1277,78.1277,78.0918,78.099,8307.0
2018-07-13 12:25:00,108.94,108.95,108.93,108.94,2814.0,78.099,78.1062,78.0918,78.099,2814.0
2018-07-13 12:30:00,108.94,108.94,108.94,108.94,900.0,78.099,78.099,78.099,78.099,900.0
2018-07-13 12:35:00,108.94,108.95,108.94,108.95,921.0,78.099,78.1062,78.099,78.1062,921.0
2018-07-13 12:40:00,108.95,108.96,108.95,108.95,1751.0,78.1062,78.1133,78.1062,78.1062,1751.0
2018-07-13 12:45:00,108.95,108.96,108.95,108.96,4333.0,78.1062,78.1133,78.1062,78.1133,4333.0
2018-07-13 12:50:00,108.96,108.96,108.95,108.95,300.0,78.1133,78.1133,78.1062,78.1062,300.0
2018-07-13 12:55:00,108.96,108.97,108.96,108.97,2442.0,78.1133,78.1205,78.1133,78.1205,2442.0
2018-07-13 13:00:00,108.97,108.97,108.96,108.96,973.0,78.1205,78.1205,78.1133,78.1133,973.0
2018-07-13 13:05:00,108.97,108.98,108.95,108.95,37662.0,78.1205,78.1277,78.1062,78.1062,37662.0
2018-07-13 13:10:00,108.96,108.96,108.94,108.95,4232.0,78.1133,78.1133,78.099,78.1062,4232.0
2018-07-13 13:15:00,108.95,108.96,108.95,108.95,1521.0,78.1062,78.1133,78.1062,78.1062,1521.0
2018-07-13 13:20:00,108.96,108.98,108.95,108.98,35194.0,78.1133,78.1277,78.1062,78.1277,35194.0
2018-07-13 13:25:00,108.98,108.98,108.97,108.98,1594.0,78.1277,78.1277,78.1205,78.1277,1594.0
2018-07-13 13:30:00,108.98,108.98,108.97,108.98,2175.0,78.1277,78.1277,78.1205,78.1277,2175.0
2018-07-13 13:35:00,108.97,108.99,108.97,108.98,6060.0,78.1205,78.1349,78.1205,78.1277,6060.0
2018-07-13 13:40:00,108.98,108.99,108.97,108.98,8153.0,78.1277,78.1349,78.1205,78.1277,8153.0
2018-07-13 13:45:00,108.98,109.0,108.98,109.0,32746.0,78.1277,78.142,78.1277,78.142,32746.0
2018-07-13 13:50:00,109.0,109.02,108.99,109.02,374606.0,78.142,78.1564,78.1349,78.1564,374606.0
2018-07-13 13:55:00,109.02,109.02,109.01,109.02,18396.0,78.1564,78.1564,78.1492,78.1564,18396.0
2018-07-13 14:00:00,109.02,109.02,109.0,109.01,14884.0,78.1564,78.1564,78.142,78.1492,14884.0
2018-07-13 14:05:00,109.02,109.03,109.01,109.02,31404.0,78.1564,78.1635,78.1492,78.1564,31404.0
2018-07-13 14:10:00,109.02,109.03,109.01,109.02,8706.0,78.1564,78.1635,78.1492,78.1564,8706.0
2018-07-13 14:15:00,109.02,109.05,109.01,109.05,54278.0,78.1564,78.1779,78.1492,78.1779,54278.0
2018-07-13 14:20:00,109.05,109.06,109.04,109.05,22567.0,78.1779,78.185,78.1707,78.1779,22567.0
2018-07-13 14:25:00,109.05,109.05,109.04,109.05,78137.0,78.1779,78.1779,78.1707,78.1779,78137.0
2018-07-13 14:30:00,109.05,109.05,109.04,109.05,4250.0,78.1779,78.1779,78.1707,78.1779,4250.0
2018-07-13 14:35:00,109.05,109.05,109.04,109.05,28778.0,78.1779,78.1779,78.1707,78.1779,28778.0
2018-07-13 14:40:00,109.05,109.05,109.03,109.04,8192.0,78.1779,78.1779,78.1635,78.1707,8192.0
2018-07-13 14:45:00,109.03,109.04,109.03,109.04,4442.0,78.1635,78.1707,78.1635,78.1707,4442.0
2018-07-13 14:50:00,109.04,109.04,109.0,109.01,29637.0,78.1707,78.1707,78.142,78.1492,29637.0
2018-07-13 14:55:00,109.01,109.01,109.0,109.01,3592.0,78.1492,78.1492,78.142,78.1492,3592.0
2018-07-13 15:00:00,109.01,109.02,109.0,109.02,2569.0,78.1492,78.1564,78.142,78.1564,2569.0
2018-07-13 15:05:00,109.02,109.03,109.02,109.03,1171.0,78.1564,78.1635,78.1564,78.1635,1171.0
2018-07-13 15:10:00,109.03,109.05,109.03,109.05,6310.0,78.1635,78.1779,78.1635,78.1779,6310.0
2018-07-13 15:15:00,109.05,109.05,109.04,109.05,2241.0,78.1779,78.1779,78.1707,78.1779,2241.0
2018-07-13 15:20:00,109.05,109.07,109.04,109.04,16505.0,78.1779,78.1922,78.1707,78.1707,16505.0
2018-07-13 15:25:00,109.03,109.04,109.03,109.03,2346.0,78.1635,78.1707,78.1635,78.1635,2346.0
2018-07-13 15:30:00,109.03,109.04,109.02,109.03,3885.0,78.1635,78.1707,78.1564,78.1635,3885.0
2018-07-13 15:35:00,109.02,109.03,109.02,109.02,3093.0,78.1564,78.1635,78.1564,78.1564,3093.0
2018-07-13 15:40:00,109.02,109.03,109.01,109.03,9393.0,78.1564,78.1635,78.1492,78.1635,9393.0
2018-07-13 15:45:00,109.04,109.06,109.02,109.05,10069.0,78.1707,78.185,78.1564,78.1779,10069.0
2018-07-13 15:50:00,109.07,109.07,109.02,109.06,33746.0,78.1922,78.1922,78.1564,78.185,33746.0
2018-07-13 15:55:00,109.06,109.1,109.05,109.06,79977.0,78.185,78.2137,78.1779,78.185,79977.0
2018-07-16 09:30:00,109.03,109.29,109.01,109.01,25815.0,78.1635,78.3499,78.1492,78.1492,25815.0
2018-07-16 09:35:00,109.02,109.03,108.93,108.95,55802.0,78.1564,78.1635,78.0918,78.1062,55802.0
2018-07-16 09:40:00,108.95,108.96,108.93,108.95,50711.0,78.1062,78.1133,78.0918,78.1062,50711.0
2018-07-16 09:45:00,108.95,108.96,108.93,108.95,32240.0,78.1062,78.1133,78.0918,78.1062,32240.0
2018-07-16 09:50:00,108.95,108.96,108.89,108.9,35215.0,78.1062,78.1133,78.0632,78.0703,35215.0
2018-07-16 09:55:00,108.9,108.9,108.87,108.88,23552.0,78.0703,78.0703,78.0488,78.056,23552.0
2018-07-16 10:00:00,108.89,108.9,108.86,108.86,30535.0,78.0632,78.0703,78.0417,78.0417,30535.0
2018-07-16 10:05:00,108.87,108.87,108.8,108.81,107667.0,78.0488,78.0488,77.9986,78.0058,107667.0
2018-07-16 10:10:00,108.81,108.81,108.77,108.78,39761.0,78.0058,78.0058,77.9771,77.9843,39761.0
2018-07-16 10:15:00,108.78,108.79,108.74,108.74,33675.0,77.9843,77.9915,77.9556,77.9556,33675.0
2018-07-16 10:20:00,108.75,108.77,108.73,108.76,31883.0,77.9628,77.9771,77.9485,77.97,31883.0
2018-07-16 10:25:00,108.75,108.79,108.74,108.77,90508.0,77.9628,77.9915,77.9556,77.9771,90508.0
2018-07-16 10:30:00,108.78,108.84,108.78,108.79,22056.0,77.9843,78.0273,77.9843,77.9915,22056.0
2018-07-16 10:35:00,108.79,108.82,108.79,108.8,51749.0,77.9915,78.013,77.9915,77.9986,51749.0
2018-07-16 10:40:00,108.8,108.8,108.77,108.79,23763.0,77.9986,77.9986,77.9771,77.9915,23763.0
2018-07-16 10:45:00,108.78,108.79,108.76,108.78,41634.0,77.9843,77.9915,77.97,77.9843,41634.0
2018-07-16 10:50:00,108.78,108.78,108.76,108.78,23030.0,77.9843,77.9843,77.97,77.9843,23030.0
2018-07-16 10:55:00,108.78,108.78,108.73,108.73,26999.0,77.9843,77.9843,77.9485,77.9485,26999.0
2018-07-16 11:00:00,108.73,108.75,108.72,108.74,28912.0,77.9485,77.9628,77.9413,77.9556,28912.0
2018-07-16 11:05:00,108.74,108.74,108.73,108.74,7235.0,77.9556,77.9556,77.9485,77.9556,7235.0
2018-07-16 11:10:00,108.74,108.77,108.74,108.76,32793.0,77.9556,77.9771,77.9556,77.97,32793.0
2018-07-16 11:15:00,108.76,108.77,108.75,108.77,7500.0,77.97,77.9771,77.9628,77.9771,7500.0
2018-07-16 11:20:00,108.77,108.82,108.77,108.8,55167.0,77.9771,78.013,77.9771,77.9986,55167.0
2018-07-16 11:25:00,108.81,108.82,108.8,108.82,1320.0,78.0058,78.013,77.9986,78.013,1320.0
2018-07-16 11:30:00,108.81,108.82,108.73,108.74,113625.0,78.0058,78.013,77.9485,77.9556,113625.0
2018-07-16 11:35:00,108.74,108.74,108.69,108.71,82323.0,77.9556,77.9556,77.9198,77.9341,82323.0
2018-07-16 11:40:00,108.71,108.71,108.67,108.67,31044.0,77.9341,77.9341,77.9054,77.9054,31044.0
2018-07-16 11:45:00,108.69,108.7,108.68,108.7,63116.0,77.9198,77.927,77.9126,77.927,63116.0
2018-07-16 11:50:00,108.7,108.7,108.68,108.69,21796.0,77.927,77.927,77.9126,77.9198,21796.0
2018-07-16 11:55:00,108.69,108.7,108.69,108.69,8181.0,77.9198,77.927,77.9198,77.9198,8181.0
2018-07-16 12:00:00,108.69,108.7,108.67,108.69,98512.0,77.9198,77.927,77.9054,77.9198,98512.0
2018-07-16 12:05:00,108.7,108.7,108.69,108.69,11103.0,77.927,77.927,77.9198,77.9198,11103.0
2018-07-16 12:10:00,108.7,108.7,108.68,108.7,7534.0,77.927,77.927,77.9126,77.927,7534.0
2018-07-16 12:15:00,108.7,108.7,108.67,108.69,12448.0,77.927,77.927,77.9054,77.9198,12448.0
2018-07-16 12:20:00,108.7,108.7,108.67,108.68,125480.0,77.927,77.927,77.9054,77.9126,125480.0
2018-07-16 12:25:00,108.68,108.68,108.66,108.66,20742.0,77.9126,77.9126,77.8983,77.8983,20742.0
2018-07-16 12:30:00,108.66,108.67,108.64,108.66,59736.0,77.8983,77.9054,77.8839,77.8983,59736.0
2018-07-16 12:35:00,108.66,108.67,108.65,108.66,16708.0,77.8983,77.9054,77.8911,77.8983,16708.0
2018-07-16 12:40:00,108.66,108.67,108.65,108.67,6019.0,77.8983,77.9054,77.8911,77.9054,6019.0
2018-07-16 12:45:00,108.67,108.68,108.66,108.67,15483.0,77.9054,77.9126,77.8983,77.9054,15483.0
2018-07-16 12:50:00,108.66,108.68,108.66,108.67,7553.0,77.8983,77.9126,77.8983,77.9054,7553.0
2018-07-16 12:55:00,108.66,108.69,108.66,108.69,5479.0,77.8983,77.9198,77.8983,77.9198,5479.0
2018-07-16 13:00:00,108.69,108.71,108.68,108.7,6345.0,77.9198,77.9341,77.9126,77.927,6345.0
2018-07-16 13:05:00,108.7,108.74,108.7,108.73,21065.0,77.927,77.9556,77.927,77.9485,21065.0
2018-07-16 13:10:00,108.73,108.75,108.73,108.75,12031.0,77.9485,77.9628,77.9485,77.9628,12031.0
2018-07-16 13:15:00,108.75,108.76,108.74,108.76,6706.0,77.9628,77.97,77.9556,77.97,6706.0
2018-07-16 13:20:00,108.76,108.76,108.75,108.75,10439.0,77.97,77.97,77.9628,77.9628,10439.0
2018-07-16 13:25:00,108.76,108.76,108.75,108.76,2123.0,77.97,77.97,77.9628,77.97,2123.0
2018-07-16 13:30:00,108.76,108.77,108.75,108.77,10600.0,77.97,77.9771,77.9628,77.9771,10600.0
2018-07-16 13:35:00,108.77,108.78,108.76,108.77,5369.0,77.9771,77.9843,77.97,77.9771,5369.0
2018-07-16 13:40:00,108.78,108.78,108.76,108.77,3861.0,77.9843,77.9843,77.97,77.9771,3861.0
2018-07-16 13:45:00,108.77,108.78,108.77,108.78,5104.0,77.9771,77.9843,77.9771,77.9843,5104.0
2018-07-16 13:50:00,108.78,108.79,108.77,108.79,16998.0,77.9843,77.9915,77.9771,77.9915,16998.0
2018-07-16 13:55:00,108.79,108.8,108.78,108.8,3465.0,77.9915,77.9986,77.9843,77.9986,3465.0
2018-07-16 14:00:00,108.8,108.8,108.79,108.8,7530.0,77.9986,77.9986,77.9915,77.9986,7530.0
2018-07-16 14:05:00,108.8,108.8,108.79,108.8,9016.0,77.9986,77.9986,77.9915,77.9986,9016.0
2018-07-16 14:10:00,108.79,108.8,108.79,108.8,7470.0,77.9915,77.9986,77.9915,77.9986,7470.0
2018-07-16 14:15:00,108.8,108.8,108.79,108.79,3950.0,77.9986,77.9986,77.9915,77.9915,3950.0
2018-07-16 14:20:00,108.8,108.81,108.79,108.79,11562.0,77.9986,78.0058,77.9915,77.9915,11562.0
2018-07-16 14:25:00,108.79,108.8,108.79,108.79,4392.0,77.9915,77.9986,77.9915,77.9915,4392.0
2018-07-16 14:30:00,108.8,108.8,108.77,108.79,7298.0,77.9986,77.9986,77.9771,77.9915,7298.0
2018-07-16 14:35:00,108.8,108.81,108.79,108.8,15464.0,77.9986,78.0058,77.9915,77.9986,15464.0
2018-07-16 14:40:00,108.8,108.8,108.79,108.8,4105.0,77.9986,77.9986,77.9915,77.9986,4105.0
2018-07-16 14:45:00,108.79,108.8,108.79,108.79,9138.0,77.9915,77.9986,77.9915,77.9915,9138.0
2018-07-16 14:50:00,108.79,108.8,108.77,108.78,4515.0,77.9915,77.9986,77.9771,77.9843,4515.0
2018-07-16 14:55:00,108.78,108.79,108.74,108.76,12618.0,77.9843,77.9915,77.9556,77.97,12618.0
2018-07-16 15:00:00,108.75,108.76,108.75,108.76,25898.0,77.9628,77.97,77.9628,77.97,25898.0
2018-07-16 15:05:00,108.76,108.8,108.75,108.78,15300.0,77.97,77.9986,77.9628,77.9843,15300.0
2018-07-16 15:10:00,108.78,108.79,108.78,108.79,4070.0,77.9843,77.9915,77.9843,77.9915,4070.0
2018-07-16 15:15:00,108.79,108.8,108.79,108.8,4942.0,77.9915,77.9986,77.9915,77.9986,4942.0
2018-07-16 15:20:00,108.8,108.8,108.76,108.77,48884.0,77.9986,77.9986,77.97,77.9771,48884.0
2018-07-16 15:25:00,108.77,108.77,108.74,108.76,16677.0,77.9771,77.9771,77.9556,77.97,16677.0
2018-07-16 15:30:00,108.76,108.78,108.75,108.77,14793.0,77.97,77.9843,77.9628,77.9771,14793.0
2018-07-16 15:35:00,108.77,108.79,108.76,108.79,6736.0,77.9771,77.9915,77.97,77.9915,6736.0
2018-07-16 15:40:00,108.79,108.79,108.77,108.79,10343.0,77.9915,77.9915,77.9771,77.9915,10343.0
2018-07-16 15:45:00,108.79,108.81,108.78,108.8,32892.0,77.9915,78.0058,77.9843,77.9986,32892.0
2018-07-16 15:50:00,108.81,108.81,108.77,108.79,46933.0,78.0058,78.0058,77.9771,77.9915,46933.0
2018-07-16 15:55:00,108.79,108.84,108.77,108.79,145537.0,77.9915,78.0273,77.9771,77.9915,145537.0
2018-07-17 09:30:00,108.49,108.64,108.46,108.48,16529.0,77.7764,77.8839,77.7549,77.7692,16529.0
2018-07-17 09:35:00,108.48,108.53,108.47,108.5,27015.0,77.7692,77.8051,77.7621,77.7836,27015.0
2018-07-17 09:40:00,108.51,108.52,108.5,108.51,6184.0,77.7907,77.7979,77.7836,77.7907,6184.0
2018-07-17 09:45:00,108.51,108.52,108.47,108.48,48920.0,77.7907,77.7979,77.7621,77.7692,48920.0
2018-07-17 09:50:00,108.48,108.49,108.46,108.47,16224.0,77.7692,77.7764,77.7549,77.7621,16224.0
2018-07-17 09:55:00,108.46,108.48,108.46,108.47,31789.0,77.7549,77.7692,77.7549,77.7621,31789.0
2018-07-17 10:00:00,108.48,108.52,108.47,108.51,17842.0,77.7692,77.7979,77.7621,77.7907,17842.0
2018-07-17 10:05:00,108.52,108.55,108.5,108.54,33518.0,77.7979,77.8194,77.7836,77.8122,33518.0
2018-07-17 10:10:00,108.53,108.56,108.53,108.56,17441.0,77.8051,77.8266,77.8051,77.8266,17441.0
2018-07-17 10:15:00,108.56,108.61,108.56,108.6,8137.0,77.8266,77.8624,77.8266,77.8553,8137.0
2018-07-17 10:20:00,108.6,108.6,108.54,108.55,58637.0,77.8553,77.8553,77.8122,77.8194,58637.0
2018-07-17 10:25:00,108.55,108.57,108.53,108.56,33927.0,77.8194,77.8338,77.8051,77.8266,33927.0
2018-07-17 10:30:00,108.55,108.57,108.54,108.56,15747.0,77.8194,77.8338,77.8122,77.8266,15747.0
2018-07-17 10:35:00,108.55,108.57,108.54,108.55,53230.0,77.8194,77.8338,77.8122,77.8194,53230.0
2018-07-17 10:40:00,108.55,108.57,108.54,108.57,9397.0,77.8194,77.8338,77.8122,77.8338,9397.0
2018-07-17 10:45:00,108.57,108.64,108.57,108.58,152307.0,77.8338,77.8839,77.8338,77.8409,152307.0
2018-07-17 10:50:00,108.59,108.61,108.59,108.61,3497.0,77.8481,77.8624,77.8481,77.8624,3497.0
2018-07-17 10:55:00,108.61,108.64,108.61,108.64,114512.0,77.8624,77.8839,77.8624,77.8839,114512.0
2018-07-17 11:00:00,108.64,108.68,108.62,108.68,133033.0,77.8839,77.9126,77.8696,77.9126,133033.0
2018-07-17 11:05:00,108.68,108.7,108.67,108.7,29537.0,77.9126,77.927,77.9054,77.927,29537.0
2018-07-17 11:10:00,108.69,108.7,108.68,108.68,16527.0,77.9198,77.927,77.9126,77.9126,16527.0
2018-07-17 11:15:00,108.68,108.71,108.68,108.69,14944.0,77.9126,77.9341,77.9126,77.9198,14944.0
2018-07-17 11:20:00,108.7,108.73,108.69,108.71,35904.0,77.927,77.9485,77.9198,77.9341,35904.0
2018-07-17 11:25:00,108.7,108.71,108.7,108.71,7896.0,77.927,77.9341,77.927,77.9341,7896.0
2018-07-17 11:30:00,108.7,108.71,108.69,108.71,6748.0,77.927,77.9341,77.9198,77.9341,6748.0
2018-07-17 11:35:00,108.71,108.72,108.69,108.69,27616.0,77.9341,77.9413,77.9198,77.9198,27616.0
2018-07-17 11:40:00,108.7,108.71,108.69,108.71,6889.0,77.927,77.9341,77.9198,77.9341,6889.0
2018-07-17 11:45:00,108.71,108.73,108.7,108.72,8985.0,77.9341,77.9485,77.927,77.9413,8985.0
2018-07-17 11:50:00,108.73,108.74,108.71,108.71,8631.0,77.9485,77.9556,77.9341,77.9341,8631.0
2018-07-17 11:55:00,108.72,108.73,108.71,108.73,12168.0,77.9413,77.9485,77.9341,77.9485,12168.0
2018-07-17 12:00:00,108.72,108.73,108.71,108.73,53285.0,77.9413,77.9485,77.9341,77.9485,53285.0
2018-07-17 12:05:00,108.73,108.74,108.73,108.73,14729.0,77.9485,77.9556,77.9485,77.9485,14729.0
2018-07-17 12:10:00,108.72,108.72,108.69,108.7,8181.0,77.9413,77.9413,77.9198,77.927,8181.0
2018-07-17 12:15:00,108.71,108.71,108.67,108.7,25792.0,77.9341,77.9341,77.9054,77.927,25792.0
2018-07-17 12:20:00,108.68,108.72,108.68,108.71,10785.0,77.9126,77.9413,77.9126,77.9341,10785.0
2018-07-17 12:25:00,108.7,108.71,108.7,108.7,5628.0,77.927,77.9341,77.927,77.927,5628.0
2018-07-17 12:30:00,108.71,108.71,108.69,108.69,11750.0,77.9341,77.9341,77.9198,77.9198,11750.0
2018-07-17 12:35:00,108.69,108.71,108.69,108.71,4378.0,77.9198,77.9341,77.9198,77.9341,4378.0
2018-07-17 12:40:00,108.7,108.71,108.7,108.7,2490.0,77.927,77.9341,77.927,77.927,2490.0
2018-07-17 12:45:00,108.7,108.71,108.7,108.7,1253.0,77.927,77.9341,77.927,77.927,1253.0
2018-07-17 12:50:00,108.7,108.71,108.69,108.71,49235.0,77.927,77.9341,77.9198,77.9341,49235.0
2018-07-17 12:55:00,108.72,108.72,108.71,108.71,4954.0,77.9413,77.9413,77.9341,77.9341,4954.0
2018-07-17 13:00:00,108.71,108.73,108.71,108.72,19072.0,77.9341,77.9485,77.9341,77.9413,19072.0
2018-07-17 13:05:00,108.73,108.77,108.73,108.77,13546.0,77.9485,77.9771,77.9485,77.9771,13546.0
2018-07-17 13:10:00,108.76,108.76,108.75,108.76,50900.0,77.97,77.97,77.9628,77.97,50900.0
2018-07-17 13:15:00,108.76,108.76,108.74,108.74,29593.0,77.97,77.97,77.9556,77.9556,29593.0
2018-07-17 13:20:00,108.74,108.77,108.74,108.77,12097.0,77.9556,77.9771,77.9556,77.9771,12097.0
2018-07-17 13:25:00,108.78,108.8,108.77,108.78,30567.0,77.9843,77.9986,77.9771,77.9843,30567.0
2018-07-17 13:30:00,108.78,108.8,108.77,108.78,49243.0,77.9843,77.9986,77.9771,77.9843,49243.0
2018-07-17 13:35:00,108.77,108.78,108.75,108.77,46866.0,77.9771,77.9843,77.9628,77.9771,46866.0
2018-07-17 13:40:00,108.77,108.79,108.76,108.79,6864.0,77.9771,77.9915,77.97,77.9915,6864.0
2018-07-17 13:45:00,108.79,108.79,108.75,108.79,32802.0,77.9915,77.9915,77.9628,77.9915,32802.0
2018-07-17 13:50:00,108.79,108.81,108.79,108.81,8981.0,77.9915,78.0058,77.9915,78.0058,8981.0
2018-07-17 13:55:00,108.81,108.81,108.78,108.8,18216.0,78.0058,78.0058,77.9843,77.9986,18216.0
2018-07-17 14:00:00,108.8,108.8,108.75,108.76,16491.0,77.9986,77.9986,77.9628,77.97,16491.0
2018-07-17 14:05:00,108.76,108.77,108.75,108.77,6501.0,77.97,77.9771,77.9628,77.9771,6501.0
2018-07-17 14:10:00,108.76,108.77,108.76,108.77,8383.0,77.97,77.9771,77.97,77.9771,8383.0
2018-07-17 14:15:00,108.77,108.77,108.76,108.77,4204.0,77.9771,77.9771,77.97,77.9771,4204.0
2018-07-17 14:20:00,108.77,108.77,108.75,108.75,15670.0,77.9771,77.9771,77.9628,77.9628,15670.0
2018-07-17 14:25:00,108.75,108.76,108.71,108.73,94433.0,77.9628,77.97,77.9341,77.9485,94433.0
2018-07-17 14:30:00,108.72,108.72,108.7,108.72,44408.0,77.9413,77.9413,77.927,77.9413,44408.0
2018-07-17 14:35:00,108.72,108.72,108.7,108.71,13981.0,77.9413,77.9413,77.927,77.9341,13981.0
2018-07-17 14:40:00,108.7,108.71,108.68,108.69,21479.0,77.927,77.9341,77.9126,77.9198,21479.0
2018-07-17 14:45:00,108.69,108.71,108.68,108.7,15057.0,77.9198,77.9341,77.9126,77.927,15057.0
2018-07-17 14:50:00,108.7,108.71,108.7,108.71,10164.0,77.927,77.9341,77.927,77.9341,10164.0
2018-07-17 14:55:00,108.7,108.72,108.7,108.72,18509.0,77.927,77.9413,77.927,77.9413,18509.0
2018-07-17 15:00:00,108.71,108.72,108.71,108.72,21152.0,77.9341,77.9413,77.9341,77.9413,21152.0
2018-07-17 15:05:00,108.72,108.72,108.71,108.72,25664.0,77.9413,77.9413,77.9341,77.9413,25664.0
2018-07-17 15:10:00,108.72,108.72,108.71,108.71,5134.0,77.9413,77.9413,77.9341,77.9341,5134.0
2018-07-17 15:15:00,108.71,108.72,108.71,108.72,8609.0,77.9341,77.9413,77.9341,77.9413,8609.0
2018-07-17 15:20:00,108.72,108.75,108.71,108.73,27613.0,77.9413,77.9628,77.9341,77.9485,27613.0
2018-07-17 15:25:00,108.73,108.73,108.71,108.73,21173.0,77.9485,77.9485,77.9341,77.9485,21173.0
2018-07-17 15:30:00,108.73,108.75,108.72,108.75,36393.0,77.9485,77.9628,77.9413,77.9628,36393.0
2018-07-17 15:35:00,108.75,108.76,108.75,108.76,22549.0,77.9628,77.97,77.9628,77.97,22549.0
2018-07-17 15:40:00,108.75,108.76,108.74,108.75,1248255.0,77.9628,77.97,77.9556,77.9628,1248255.0
2018-07-17 15:45:00,108.75,108.75,108.74,108.75,10768.0,77.9628,77.9628,77.9556,77.9628,10768.0
2018-07-17 15:50:00,108.75,108.79,108.74,108.79,36827.0,77.9628,77.9915,77.9556,77.9915,36827.0
2018-07-17 15:55:00,108.79,108.81,108.78,108.78,62368.0,77.9915,78.0058,77.9843,77.9843,62368.0
2018-07-18 09:30:00,108.69,108.76,108.58,108.59,90828.0,77.9198,77.97,77.8409,77.8481,90828.0
2018-07-18 09:35:00,108.62,108.64,108.61,108.62,28848.0,77.8696,77.8839,77.8624,77.8696,28848.0
2018-07-18 09:40:00,108.62,108.63,108.6,108.62,35301.0,77.8696,77.8768,77.8553,77.8696,35301.0
2018-07-18 09:45:00,108.62,108.64,108.62,108.63,3859.0,77.8696,77.8839,77.8696,77.8768,3859.0
2018-07-18 09:50:00,108.63,108.67,108.63,108.67,14895.0,77.8768,77.9054,77.8768,77.9054,14895.0
2018-07-18 09:55:00,108.66,108.66,108.62,108.62,21264.0,77.8983,77.8983,77.8696,77.8696,21264.0
2018-07-18 10:00:00,108.63,108.65,108.63,108.65,16050.0,77.8768,77.8911,77.8768,77.8911,16050.0
2018-07-18 10:05:00,108.65,108.65,108.63,108.63,24679.0,77.8911,77.8911,77.8768,77.8768,24679.0
2018-07-18 10:10:00,108.64,108.64,108.62,108.63,23745.0,77.8839,77.8839,77.8696,77.8768,23745.0
2018-07-18 10:15:00,108.62,108.63,108.6,108.63,60910.0,77.8696,77.8768,77.8553,77.8768,60910.0
2018-07-18 10:20:00,108.63,108.65,108.61,108.65,17314.0,77.8768,77.8911,77.8624,77.8911,17314.0
2018-07-18 10:25:00,108.65,108.69,108.64,108.69,27451.0,77.8911,77.9198,77.8839,77.9198,27451.0
2018-07-18 10:30:00,108.69,108.69,108.65,108.68,32988.0,77.9198,77.9198,77.8911,77.9126,32988.0
2018-07-18 10:35:00,108.69,108.69,108.67,108.68,24077.0,77.9198,77.9198,77.9054,77.9126,24077.0
2018-07-18 10:40:00,108.68,108.7,108.68,108.69,23707.0,77.9126,77.927,77.9126,77.9198,23707.0
2018-07-18 10:45:00,108.69,108.69,108.68,108.68,31394.0,77.9198,77.9198,77.9126,77.9126,31394.0
2018-07-18 10:50:00,108.68,108.68,108.67,108.68,5795.0,77.9126,77.9126,77.9054,77.9126,5795.0
2018-07-18 10:55:00,108.68,108.71,108.68,108.7,17052.0,77.9126,77.9341,77.9126,77.927,17052.0
2018-07-18 11:00:00,108.7,108.71,108.69,108.7,8410.0,77.927,77.9341,77.9198,77.927,8410.0
2018-07-18 11:05:00,108.7,108.74,108.7,108.74,25605.0,77.927,77.9556,77.927,77.9556,25605.0
2018-07-18 11:10:00,108.74,108.75,108.74,108.75,3188.0,77.9556,77.9628,77.9556,77.9628,3188.0
2018-07-18 11:15:00,108.75,108.75,108.73,108.74,8772.0,77.9628,77.9628,77.9485,77.9556,8772.0
2018-07-18 11:20:00,108.73,108.74,108.7,108.71,12932.0,77.9485,77.9556,77.927,77.9341,12932.0
2018-07-18 11:25:00,108.71,108.71,108.69,108.69,24689.0,77.9341,77.9341,77.9198,77.9198,24689.0
2018-07-18 11:30:00,108.7,108.71,108.69,108.7,28127.0,77.927,77.9341,77.9198,77.927,28127.0
2018-07-18 11:35:00,108.7,108.71,108.66,108.69,34650.0,77.927,77.9341,77.8983,77.9198,34650.0
2018-07-18 11:40:00,108.69,108.7,108.68,108.69,73380.0,77.9198,77.927,77.9126,77.9198,73380.0
2018-07-18 11:45:00,108.69,108.71,108.68,108.7,70626.0,77.9198,77.9341,77.9126,77.927,70626.0
2018-07-18 11:50:00,108.7,108.78,108.69,108.78,45151.0,77.927,77.9843,77.9198,77.9843,45151.0
2018-07-18 11:55:00,108.78,108.8,108.77,108.8,114725.0,77.9843,77.9986,77.9771,77.9986,114725.0
2018-07-18 12:00:00,108.8,108.81,108.77,108.81,106735.0,77.9986,78.0058,77.9771,78.0058,106735.0
2018-07-18 12:05:00,108.81,108.86,108.81,108.86,64024.0,78.0058,78.0417,78.0058,78.0417,64024.0
2018-07-18 12:10:00,108.85,108.9,108.85,108.89,48604.0,78.0345,78.0703,78.0345,78.0632,48604.0
2018-07-18 12:15:00,108.89,108.91,108.88,108.91,29134.0,78.0632,78.0775,78.056,78.0775,29134.0
2018-07-18 12:20:00,108.91,108.91,108.89,108.91,74873.0,78.0775,78.0775,78.0632,78.0775,74873.0
2018-07-18 12:25:00,108.91,108.93,108.91,108.93,10804.0,78.0775,78.0918,78.0775,78.0918,10804.0
2018-07-18 12:30:00,108.93,108.94,108.92,108.93,101471.0,78.0918,78.099,78.0847,78.0918,101471.0
2018-07-18 12:35:00,108.93,108.93,108.9,108.9,32958.0,78.0918,78.0918,78.0703,78.0703,32958.0
2018-07-18 12:40:00,108.91,108.93,108.9,108.92,7330.0,78.0775,78.0918,78.0703,78.0847,7330.0
2018-07-18 12:45:00,108.93,108.93,108.92,108.93,3393.0,78.0918,78.0918,78.0847,78.0918,3393.0
2018-07-18 12:50:00,108.93,108.94,108.92,108.94,3887.0,78.0918,78.099,78.0847,78.099,3887.0
2018-07-18 12:55:00,108.94,108.94,108.92,108.93,4690.0,78.099,78.099,78.0847,78.0918,4690.0
2018-07-18 13:00:00,108.93,108.93,108.87,108.91,43727.0,78.0918,78.0918,78.0488,78.0775,43727.0
2018-07-18 13:05:00,108.9,108.91,108.9,108.9,29458.0,78.0703,78.0775,78.0703,78.0703,29458.0
2018-07-18 13:10:00,108.9,108.91,108.9,108.91,5366.0,78.0703,78.0775,78.0703,78.0775,5366.0
2018-07-18 13:15:00,108.91,108.91,108.9,108.91,3311.0,78.0775,78.0775,78.0703,78.0775,3311.0
2018-07-18 13:20:00,108.91,108.91,108.9,108.91,4269.0,78.0775,78.0775,78.0703,78.0775,4269.0
2018-07-18 13:25:00,108.91,108.93,108.9,108.93,6268.0,78.0775,78.0918,78.0703,78.0918,6268.0
2018-07-18 13:30:00,108.93,108.93,108.91,108.91,11789.0,78.0918,78.0918,78.0775,78.0775,11789.0
2018-07-18 13:35:00,108.91,108.92,108.87,108.88,37647.0,78.0775,78.0847,78.0488,78.056,37647.0
2018-07-18 13:40:00,108.88,108.89,108.85,108.85,98139.0,78.056,78.0632,78.0345,78.0345,98139.0
2018-07-18 13:45:00,108.86,108.88,108.84,108.86,129032.0,78.0417,78.056,78.0273,78.0417,129032.0
2018-07-18 13:50:00,108.87,108.87,108.81,108.82,83176.0,78.0488,78.0488,78.0058,78.013,83176.0
2018-07-18 13:55:00,108.82,108.83,108.77,108.79,67262.0,78.013,78.0201,77.9771,77.9915,67262.0
2018-07-18 14:00:00,108.8,108.81,108.79,108.8,7987.0,77.9986,78.0058,77.9915,77.9986,7987.0
2018-07-18 14:05:00,108.8,108.82,108.79,108.8,23434.0,77.9986,78.013,77.9915,77.9986,23434.0
2018-07-18 14:10:00,108.8,108.8,108.78,108.78,30542.0,77.9986,77.9986,77.9843,77.9843,30542.0
2018-07-18 14:15:00,108.78,108.79,108.74,108.77,20336.0,77.9843,77.9915,77.9556,77.9771,20336.0
2018-07-18 14:20:00,108.77,108.77,108.74,108.75,46527.0,77.9771,77.9771,77.9556,77.9628,46527.0
2018-07-18 14:25:00,108.75,108.78,108.75,108.78,39938.0,77.9628,77.9843,77.9628,77.9843,39938.0
2018-07-18 14:30:00,108.77,108.8,108.77,108.8,34906.0,77.9771,77.9986,77.9771,77.9986,34906.0
2018-07-18 14:35:00,108.8,108.83,108.79,108.82,91823.0,77.9986,78.0201,77.9915,78.013,91823.0
2018-07-18 14:40:00,108.82,108.82,108.78,108.79,67173.0,78.013,78.013,77.9843,77.9915,67173.0
2018-07-18 14:45:00,108.79,108.81,108.79,108.8,15475.0,77.9915,78.0058,77.9915,77.9986,15475.0
2018-07-18 14:50:00,108.8,108.82,108.78,108.8,47901.0,77.9986,78.013,77.9843,77.9986,47901.0
2018-07-18 14:55:00,108.8,108.81,108.79,108.8,8560.0,77.9986,78.0058,77.9915,77.9986,8560.0
2018-07-18 15:00:00,108.8,108.8,108.75,108.76,65221.0,77.9986,77.9986,77.9628,77.97,65221.0
2018-07-18 15:05:00,108.76,108.77,108.73,108.77,34317.0,77.97,77.9771,77.9485,77.9771,34317.0
2018-07-18 15:10:00,108.76,108.76,108.74,108.75,39707.0,77.97,77.97,77.9556,77.9628,39707.0
2018-07-18 15:15:00,108.74,108.75,108.72,108.74,69401.0,77.9556,77.9628,77.9413,77.9556,69401.0
2018-07-18 15:20:00,108.73,108.74,108.72,108.72,69603.0,77.9485,77.9556,77.9413,77.9413,69603.0
2018-07-18 15:25:00,108.72,108.72,108.7,108.72,66271.0,77.9413,77.9413,77.927,77.9413,66271.0
2018-07-18 15:30:00,108.71,108.73,108.69,108.7,63891.0,77.9341,77.9485,77.9198,77.927,63891.0
2018-07-18 15:35:00,108.69,108.7,108.63,108.65,91619.0,77.9198,77.927,77.8768,77.8911,91619.0
2018-07-18 15:40:00,108.64,108.65,108.62,108.63,43374.0,77.8839,77.8911,77.8696,77.8768,43374.0
2018-07-18 15:45:00,108.62,108.63,108.62,108.63,14976.0,77.8696,77.8768,77.8696,77.8768,14976.0
2018-07-18 15:50:00,108.63,108.67,108.58,108.65,99542.0,77.8768,77.9054,77.8409,77.8911,99542.0
2018-07-18 15:55:00,108.65,108.69,108.64,108.68,61823.0,77.8911,77.9198,77.8839,77.9126,61823.0
2018-07-19 09:30:00,108.5,108.6,108.5,108.57,50657.0,77.7836,77.8553,77.7836,77.8338,50657.0
2018-07-19 09:35:00,108.58,108.58,108.52,108.53,45600.0,77.8409,77.8409,77.7979,77.8051,45600.0
2018-07-19 09:40:00,108.52,108.53,108.49,108.5,41597.0,77.7979,77.8051,77.7764,77.7836,41597.0
2018-07-19 09:45:00,108.5,108.53,108.48,108.48,27837.0,77.7836,77.8051,77.7692,77.7692,27837.0
2018-07-19 09:50:00,108.48,108.51,108.47,108.49,18472.0,77.7692,77.7907,77.7621,77.7764,18472.0
2018-07-19 09:55:00,108.5,108.5,108.47,108.5,11535.0,77.7836,77.7836,77.7621,77.7836,11535.0
2018-07-19 10:00:00,108.51,108.55,108.51,108.55,27917.0,77.7907,77.8194,77.7907,77.8194,27917.0
2018-07-19 10:05:00,108.56,108.56,108.53,108.55,31365.0,77.8266,77.8266,77.8051,77.8194,31365.0
2018-07-19 10:10:00,108.56,108.59,108.53,108.59,27159.0,77.8266,77.8481,77.8051,77.8481,27159.0
2018-07-19 10:15:00,108.59,108.59,108.56,108.59,22574.0,77.8481,77.8481,77.8266,77.8481,22574.0
2018-07-19 10:20:00,108.59,108.59,108.57,108.57,27099.0,77.8481,77.8481,77.8338,77.8338,27099.0
2018-07-19 10:25:00,108.58,108.59,108.57,108.57,18867.0,77.8409,77.8481,77.8338,77.8338,18867.0
2018-07-19 10:30:00,108.56,108.59,108.55,108.58,21127.0,77.8266,77.8481,77.8194,77.8409,21127.0
2018-07-19 10:35:00,108.59,108.59,108.57,108.59,16214.0,77.8481,77.8481,77.8338,77.8481,16214.0
2018-07-19 10:40:00,108.58,108.6,108.57,108.57,13269.0,77.8409,77.8553,77.8338,77.8338,13269.0
2018-07-19 10:45:00,108.58,108.59,108.57,108.58,15204.0,77.8409,77.8481,77.8338,77.8409,15204.0
2018-07-19 10:50:00,108.57,108.57,108.55,108.56,25599.0,77.8338,77.8338,77.8194,77.8266,25599.0
2018-07-19 10:55:00,108.55,108.58,108.55,108.58,12720.0,77.8194,77.8409,77.8194,77.8409,12720.0
2018-07-19 11:00:00,108.59,108.61,108.59,108.61,11981.0,77.8481,77.8624,77.8481,77.8624,11981.0
2018-07-19 11:05:00,108.61,108.65,108.58,108.63,79835.0,77.8624,77.8911,77.8409,77.8768,79835.0
2018-07-19 11:10:00,108.63,108.64,108.6,108.62,19269.0,77.8768,77.8839,77.8553,77.8696,19269.0
2018-07-19 11:15:00,108.63,108.65,108.62,108.65,13692.0,77.8768,77.8911,77.8696,77.8911,13692.0
2018-07-19 11:20:00,108.64,108.65,108.62,108.63,8053.0,77.8839,77.8911,77.8696,77.8768,8053.0
2018-07-19 11:25:00,108.63,108.64,108.63,108.64,10766.0,77.8768,77.8839,77.8768,77.8839,10766.0
2018-07-19 11:30:00,108.63,108.63,108.6,108.62,12746.0,77.8768,77.8768,77.8553,77.8696,12746.0
2018-07-19 11:35:00,108.62,108.62,108.59,108.61,13076.0,77.8696,77.8696,77.8481,77.8624,13076.0
2018-07-19 11:40:00,108.62,108.63,108.61,108.61,25025.0,77.8696,77.8768,77.8624,77.8624,25025.0
2018-07-19 11:45:00,108.62,108.63,108.6,108.62,7875.0,77.8696,77.8768,77.8553,77.8696,7875.0
2018-07-19 11:50:00,108.61,108.62,108.6,108.6,14314.0,77.8624,77.8696,77.8553,77.8553,14314.0
2018-07-19 11:55:00,108.61,108.62,108.6,108.62,25775.0,77.8624,77.8696,77.8553,77.8696,25775.0
2018-07-19 12:00:00,108.62,108.64,108.62,108.64,10074.0,77.8696,77.8839,77.8696,77.8839,10074.0
2018-07-19 12:05:00,108.63,108.64,108.62,108.64,11860.0,77.8768,77.8839,77.8696,77.8839,11860.0
2018-07-19 12:10:00,108.64,108.66,108.63,108.66,19384.0,77.8839,77.8983,77.8768,77.8983,19384.0
2018-07-19 12:15:00,108.66,108.66,108.63,108.63,8396.0,77.8983,77.8983,77.8768,77.8768,8396.0
2018-07-19 12:20:00,108.64,108.66,108.62,108.63,12934.0,77.8839,77.8983,77.8696,77.8768,12934.0
2018-07-19 12:25:00,108.63,108.64,108.62,108.63,14238.0,77.8768,77.8839,77.8696,77.8768,14238.0
2018-07-19 12:30:00,108.63,108.64,108.62,108.63,8320.0,77.8768,77.8839,77.8696,77.8768,8320.0
2018-07-19 12:35:00,108.64,108.64,108.62,108.63,58735.0,77.8839,77.8839,77.8696,77.8768,58735.0
2018-07-19 12:40:00,108.63,108.64,108.61,108.62,23811.0,77.8768,77.8839,77.8624,77.8696,23811.0
2018-07-19 12:45:00,108.62,108.63,108.61,108.62,13401.0,77.8696,77.8768,77.8624,77.8696,13401.0
2018-07-19 12:50:00,108.62,108.63,108.61,108.62,7407.0,77.8696,77.8768,77.8624,77.8696,7407.0
2018-07-19 12:55:00,108.63,108.64,108.62,108.63,9733.0,77.8768,77.8839,77.8696,77.8768,9733.0
2018-07-19 13:00:00,108.63,108.75,108.62,108.67,32634.0,77.8768,77.9628,77.8696,77.9054,32634.0
2018-07-19 13:05:00,108.67,108.73,108.66,108.73,7944.0,77.9054,77.9485,77.8983,77.9485,7944.0
2018-07-19 13:10:00,108.72,108.73,108.69,108.72,14795.0,77.9413,77.9485,77.9198,77.9413,14795.0
2018-07-19 13:15:00,108.71,108.76,108.69,108.76,51929.0,77.9341,77.97,77.9198,77.97,51929.0
2018-07-19 13:20:00,108.76,108.78,108.75,108.78,22415.0,77.97,77.9843,77.9628,77.9843,22415.0
2018-07-19 13:25:00,108.78,108.78,108.75,108.76,10385.0,77.9843,77.9843,77.9628,77.97,10385.0
2018-07-19 13:30:00,108.77,108.77,108.71,108.72,16486.0,77.9771,77.9771,77.9341,77.9413,16486.0
2018-07-19 13:35:00,108.72,108.73,108.69,108.73,46015.0,77.9413,77.9485,77.9198,77.9485,46015.0
2018-07-19 13:40:00,108.73,108.73,108.68,108.69,29971.0,77.9485,77.9485,77.9126,77.9198,29971.0
2018-07-19 13:45:00,108.68,108.69,108.63,108.63,17244.0,77.9126,77.9198,77.8768,77.8768,17244.0
2018-07-19 13:50:00,108.63,108.65,108.61,108.63,22731.0,77.8768,77.8911,77.8624,77.8768,22731.0
2018-07-19 13:55:00,108.63,108.65,108.63,108.64,5215.0,77.8768,77.8911,77.8768,77.8839,5215.0
2018-07-19 14:00:00,108.64,108.68,108.64,108.67,21427.0,77.8839,77.9126,77.8839,77.9054,21427.0
2018-07-19 14:05:00,108.67,108.68,108.64,108.64,11382.0,77.9054,77.9126,77.8839,77.8839,11382.0
2018-07-19 14:10:00,108.65,108.65,108.62,108.62,13397.0,77.8911,77.8911,77.8696,77.8696,13397.0
2018-07-19 14:15:00,108.63,108.65,108.63,108.64,14597.0,77.8768,77.8911,77.8768,77.8839,14597.0
2018-07-19 14:20:00,108.64,108.65,108.63,108.65,8438.0,77.8839,77.8911,77.8768,77.8911,8438.0
2018-07-19 14:25:00,108.65,108.65,108.63,108.64,13543.0,77.8911,77.8911,77.8768,77.8839,13543.0
2018-07-19 14:30:00,108.64,108.65,108.62,108.65,15100.0,77.8839,77.8911,77.8696,77.8911,15100.0
2018-07-19 14:35:00,108.65,108.66,108.61,108.63,11799.0,77.8911,77.8983,77.8624,77.8768,11799.0
2018-07-19 14:40:00,108.63,108.63,108.6,108.61,41474.0,77.8768,77.8768,77.8553,77.8624,41474.0
2018-07-19 14:45:00,108.61,108.61,108.59,108.61,9962.0,77.8624,77.8624,77.8481,77.8624,9962.0
2018-07-19 14:50:00,108.61,108.61,108.59,108.6,47101.0,77.8624,77.8624,77.8481,77.8553,47101.0
2018-07-19 14:55:00,108.59,108.61,108.59,108.6,24684.0,77.8481,77.8624,77.8481,77.8553,24684.0
2018-07-19 15:00:00,108.6,108.62,108.59,108.61,15021.0,77.8553,77.8696,77.8481,77.8624,15021.0
2018-07-19 15:05:00,108.62,108.63,108.61,108.62,8901.0,77.8696,77.8768,77.8624,77.8696,8901.0
2018-07-19 15:10:00,108.62,108.62,108.59,108.6,14328.0,77.8696,77.8696,77.8481,77.8553,14328.0
2018-07-19 15:15:00,108.6,108.63,108.6,108.6,13609.0,77.8553,77.8768,77.8553,77.8553,13609.0
2018-07-19 15:20:00,108.59,108.61,108.59,108.6,13657.0,77.8481,77.8624,77.8481,77.8553,13657.0
2018-07-19 15:25:00,108.6,108.61,108.6,108.6,15259.0,77.8553,77.8624,77.8553,77.8553,15259.0
2018-07-19 15:30:00,108.6,108.61,108.58,108.6,58141.0,77.8553,77.8624,77.8409,77.8553,58141.0
2018-07-19 15:35:00,108.61,108.61,108.59,108.61,4287.0,77.8624,77.8624,77.8481,77.8624,4287.0
2018-07-19 15:40:00,108.6,108.61,108.59,108.6,10438.0,77.8553,77.8624,77.8481,77.8553,10438.0
2018-07-19 15:45:00,108.61,108.66,108.61,108.66,15790.0,77.8624,77.8983,77.8624,77.8983,15790.0
2018-07-19 15:50:00,108.66,108.66,108.61,108.65,56878.0,77.8983,77.8983,77.8624,77.8911,56878.0
2018-07-19 15:55:00,108.65,108.7,108.64,108.65,27548.0,77.8911,77.927,77.8839,77.8911,27548.0
2018-07-20 09:30:00,108.99,108.99,108.8,108.93,10235.0,78.1349,78.1349,77.9986,78.0918,10235.0
2018-07-20 09:35:00,108.94,108.94,108.86,108.87,189389.0,78.099,78.099,78.0417,78.0488,189389.0
2018-07-20 09:40:00,108.87,108.91,108.87,108.87,130748.0,78.0488,78.0775,78.0488,78.0488,130748.0
2018-07-20 09:45:00,108.89,108.9,108.89,108.9,210.0,78.0632,78.0703,78.0632,78.0703,210.0
2018-07-20 09:50:00,108.89,108.89,108.88,108.88,387.0,78.0632,78.0632,78.056,78.056,387.0
2018-07-20 09:55:00,108.87,108.87,108.83,108.85,47423.0,78.0488,78.0488,78.0201,78.0345,47423.0
2018-07-20 10:00:00,108.86,108.88,108.81,108.82,73492.0,78.0417,78.056,78.0058,78.013,73492.0
2018-07-20 10:05:00,108.83,108.83,108.78,108.8,88732.0,78.0201,78.0201,77.9843,77.9986,88732.0
2018-07-20 10:10:00,108.8,108.81,108.78,108.81,62905.0,77.9986,78.0058,77.9843,78.0058,62905.0
2018-07-20 10:15:00,108.8,108.81,108.8,108.81,12203.0,77.9986,78.0058,77.9986,78.0058,12203.0
2018-07-20 10:20:00,108.81,108.83,108.8,108.83,34910.0,78.0058,78.0201,77.9986,78.0201,34910.0
2018-07-20 10:25:00,108.82,108.85,108.81,108.85,14949.0,78.013,78.0345,78.0058,78.0345,14949.0
2018-07-20 10:30:00,108.84,108.85,108.83,108.83,5323.0,78.0273,78.0345,78.0201,78.0201,5323.0
2018-07-20 10:35:00,108.82,108.83,108.78,108.79,77455.0,78.013,78.0201,77.9843,77.9915,77455.0
2018-07-20 10:40:00,108.8,108.8,108.77,108.78,34724.0,77.9986,77.9986,77.9771,77.9843,34724.0
2018-07-20 10:45:00,108.79,108.8,108.76,108.76,26925.0,77.9915,77.9986,77.97,77.97,26925.0
2018-07-20 10:50:00,108.75,108.75,108.7,108.7,54000.0,77.9628,77.9628,77.927,77.927,54000.0
2018-07-20 10:55:00,108.7,108.71,108.7,108.7,23971.0,77.927,77.9341,77.927,77.927,23971.0
2018-07-20 11:00:00,108.7,108.72,108.68,108.69,63872.0,77.927,77.9413,77.9126,77.9198,63872.0
2018-07-20 11:05:00,108.68,108.69,108.61,108.61,89424.0,77.9126,77.9198,77.8624,77.8624,89424.0
2018-07-20 11:10:00,108.61,108.61,108.59,108.59,75792.0,77.8624,77.8624,77.8481,77.8481,75792.0
2018-07-20 11:15:00,108.59,108.6,108.56,108.56,50011.0,77.8481,77.8553,77.8266,77.8266,50011.0
2018-07-20 11:20:00,108.57,108.58,108.56,108.56,82403.0,77.8338,77.8409,77.8266,77.8266,82403.0
2018-07-20 11:25:00,108.57,108.57,108.54,108.54,50281.0,77.8338,77.8338,77.8122,77.8122,50281.0
2018-07-20 11:30:00,108.54,108.55,108.53,108.53,16332.0,77.8122,77.8194,77.8051,77.8051,16332.0
2018-07-20 11:35:00,108.52,108.53,108.5,108.51,61043.0,77.7979,77.8051,77.7836,77.7907,61043.0
2018-07-20 11:40:00,108.5,108.51,108.47,108.47,74332.0,77.7836,77.7907,77.7621,77.7621,74332.0
2018-07-20 11:45:00,108.48,108.48,108.46,108.47,92828.0,77.7692,77.7692,77.7549,77.7621,92828.0
2018-07-20 11:50:00,108.47,108.48,108.46,108.48,95551.0,77.7621,77.7692,77.7549,77.7692,95551.0
2018-07-20 11:55:00,108.49,108.55,108.49,108.54,19939.0,77.7764,77.8194,77.7764,77.8122,19939.0
2018-07-20 12:00:00,108.54,108.57,108.54,108.55,19374.0,77.8122,77.8338,77.8122,77.8194,19374.0
2018-07-20 12:05:00,108.54,108.54,108.52,108.53,19652.0,77.8122,77.8122,77.7979,77.8051,19652.0
2018-07-20 12:10:00,108.53,108.55,108.52,108.54,4383.0,77.8051,77.8194,77.7979,77.8122,4383.0
2018-07-20 12:15:00,108.55,108.55,108.54,108.55,2753.0,77.8194,77.8194,77.8122,77.8194,2753.0
2018-07-20 12:20:00,108.55,108.55,108.53,108.53,1077.0,77.8194,77.8194,77.8051,77.8051,1077.0
2018-07-20 12:25:00,108.54,108.57,108.52,108.57,33455.0,77.8122,77.8338,77.7979,77.8338,33455.0
2018-07-20 12:30:00,108.57,108.57,108.55,108.55,2701.0,77.8338,77.8338,77.8194,77.8194,2701.0
2018-07-20 12:35:00,108.54,108.54,108.53,108.53,5000.0,77.8122,77.8122,77.8051,77.8051,5000.0
2018-07-20 12:40:00,108.53,108.53,108.52,108.53,2309.0,77.8051,77.8051,77.7979,77.8051,2309.0
2018-07-20 12:45:00,108.53,108.53,108.52,108.52,6950.0,77.8051,77.8051,77.7979,77.7979,6950.0
2018-07-20 12:50:00,108.53,108.53,108.52,108.52,15512.0,77.8051,77.8051,77.7979,77.7979,15512.0
2018-07-20 12:55:00,108.52,108.52,108.51,108.52,5667.0,77.7979,77.7979,77.7907,77.7979,5667.0
2018-07-20 13:00:00,108.52,108.53,108.51,108.53,7045.0,77.7979,77.8051,77.7907,77.8051,7045.0
2018-07-20 13:05:00,108.52,108.53,108.52,108.53,1471.0,77.7979,77.8051,77.7979,77.8051,1471.0
2018-07-20 13:10:00,108.53,108.54,108.52,108.53,10716.0,77.8051,77.8122,77.7979,77.8051,10716.0
2018-07-20 13:15:00,108.54,108.54,108.53,108.54,1100.0,77.8122,77.8122,77.8051,77.8122,1100.0
2018-07-20 13:20:00,108.53,108.54,108.52,108.53,8187.0,77.8051,77.8122,77.7979,77.8051,8187.0
2018-07-20 13:25:00,108.53,108.56,108.52,108.56,33544.0,77.8051,77.8266,77.7979,77.8266,33544.0
2018-07-20 13:30:00,108.55,108.56,108.54,108.55,9454.0,77.8194,77.8266,77.8122,77.8194,9454.0
2018-07-20 13:35:00,108.55,108.55,108.54,108.55,8916.0,77.8194,77.8194,77.8122,77.8194,8916.0
2018-07-20 13:40:00,108.55,108.55,108.53,108.54,4726.0,77.8194,77.8194,77.8051,77.8122,4726.0
2018-07-20 13:45:00,108.54,108.54,108.53,108.54,2836.0,77.8122,77.8122,77.8051,77.8122,2836.0
2018-07-20 13:50:00,108.54,108.55,108.53,108.53,34083.0,77.8122,77.8194,77.8051,77.8051,34083.0
2018-07-20 13:55:00,108.54,108.55,108.52,108.53,22145.0,77.8122,77.8194,77.7979,77.8051,22145.0
2018-07-20 14:00:00,108.53,108.54,108.52,108.54,5003.0,77.8051,77.8122,77.7979,77.8122,5003.0
2018-07-20 14:05:00,108.54,108.56,108.53,108.55,10135.0,77.8122,77.8266,77.8051,77.8194,10135.0
2018-07-20 14:10:00,108.55,108.55,108.52,108.53,24678.0,77.8194,77.8194,77.7979,77.8051,24678.0
2018-07-20 14:15:00,108.53,108.54,108.52,108.54,8590.0,77.8051,77.8122,77.7979,77.8122,8590.0
2018-07-20 14:20:00,108.54,108.54,108.52,108.53,10091.0,77.8122,77.8122,77.7979,77.8051,10091.0
2018-07-20 14:25:00,108.53,108.53,108.52,108.53,7336.0,77.8051,77.8051,77.7979,77.8051,7336.0
2018-07-20 14:30:00,108.53,108.53,108.49,108.49,11000.0,77.8051,77.8051,77.7764,77.7764,11000.0
2018-07-20 14:35:00,108.49,108.49,108.48,108.48,8803.0,77.7764,77.7764,77.7692,77.7692,8803.0
2018-07-20 14:40:00,108.48,108.5,108.48,108.49,11421.0,77.7692,77.7836,77.7692,77.7764,11421.0
2018-07-20 14:45:00,108.49,108.52,108.49,108.51,9129.0,77.7764,77.7979,77.7764,77.7907,9129.0
2018-07-20 14:50:00,108.5,108.52,108.5,108.51,12260.0,77.7836,77.7979,77.7836,77.7907,12260.0
2018-07-20 14:55:00,108.5,108.5,108.46,108.48,45953.0,77.7836,77.7836,77.7549,77.7692,45953.0
2018-07-20 15:00:00,108.48,108.48,108.46,108.47,31855.0,77.7692,77.7692,77.7549,77.7621,31855.0
2018-07-20 15:05:00,108.47,108.47,108.45,108.45,14292.0,77.7621,77.7621,77.7477,77.7477,14292.0
2018-07-20 15:10:00,108.45,108.5,108.45,108.48,39021.0,77.7477,77.7836,77.7477,77.7692,39021.0
2018-07-20 15:15:00,108.48,108.49,108.46,108.48,20021.0,77.7692,77.7764,77.7549,77.7692,20021.0
2018-07-20 15:20:00,108.48,108.49,108.46,108.47,31434.0,77.7692,77.7764,77.7549,77.7621,31434.0
2018-07-20 15:25:00,108.46,108.46,108.45,108.45,13759.0,77.7549,77.7549,77.7477,77.7477,13759.0
2018-07-20 15:30:00,108.45,108.48,108.45,108.48,7731.0,77.7477,77.7692,77.7477,77.7692,7731.0
2018-07-20 15:35:00,108.47,108.48,108.46,108.47,24189.0,77.7621,77.7692,77.7549,77.7621,24189.0
2018-07-20 15:40:00,108.47,108.48,108.46,108.47,10167.0,77.7621,77.7692,77.7549,77.7621,10167.0
2018-07-20 15:45:00,108.47,108.49,108.47,108.49,36921.0,77.7621,77.7764,77.7621,77.7764,36921.0
2018-07-20 15:50:00,108.49,108.56,108.49,108.54,125936.0,77.7764,77.8266,77.7764,77.8122,125936.0
2018-07-20 15:55:00,108.54,108.57,108.53,108.54,89381.0,77.8122,77.8338,77.8051,77.8122,89381.0
2018-07-23 09:30:00,108.58,108.75,108.58,108.65,56061.0,77.8409,77.9628,77.8409,77.8911,56061.0
2018-07-23 09:35:00,108.65,108.67,108.58,108.59,47477.0,77.8911,77.9054,77.8409,77.8481,47477.0
2018-07-23 09:40:00,108.58,108.58,108.54,108.54,24639.0,77.8409,77.8409,77.8122,77.8122,24639.0
2018-07-23 09:45:00,108.55,108.55,108.52,108.53,28860.0,77.8194,77.8194,77.7979,77.8051,28860.0
2018-07-23 09:50:00,108.54,108.57,108.54,108.54,14034.0,77.8122,77.8338,77.8122,77.8122,14034.0
2018-07-23 09:55:00,108.54,108.54,108.5,108.52,7372.0,77.8122,77.8122,77.7836,77.7979,7372.0
2018-07-23 10:00:00,108.53,108.55,108.52,108.53,10538.0,77.8051,77.8194,77.7979,77.8051,10538.0
2018-07-23 10:05:00,108.54,108.55,108.53,108.54,5678.0,77.8122,77.8194,77.8051,77.8122,5678.0
2018-07-23 10:10:00,108.55,108.55,108.52,108.52,25089.0,77.8194,77.8194,77.7979,77.7979,25089.0
2018-07-23 10:15:00,108.52,108.52,108.49,108.49,20395.0,77.7979,77.7979,77.7764,77.7764,20395.0
2018-07-23 10:20:00,108.48,108.49,108.45,108.48,9688.0,77.7692,77.7764,77.7477,77.7692,9688.0
2018-07-23 10:25:00,108.48,108.48,108.47,108.48,1840.0,77.7692,77.7692,77.7621,77.7692,1840.0
2018-07-23 10:30:00,108.47,108.47,108.45,108.45,14496.0,77.7621,77.7621,77.7477,77.7477,14496.0
2018-07-23 10:35:00,108.45,108.47,108.44,108.46,36190.0,77.7477,77.7621,77.7406,77.7549,36190.0
2018-07-23 10:40:00,108.46,108.46,108.43,108.43,34582.0,77.7549,77.7549,77.7334,77.7334,34582.0
2018-07-23 10:45:00,108.43,108.44,108.4,108.41,47111.0,77.7334,77.7406,77.7119,77.7191,47111.0
2018-07-23 10:50:00,108.42,108.42,108.37,108.37,21641.0,77.7262,77.7262,77.6904,77.6904,21641.0
2018-07-23 10:55:00,108.37,108.4,108.36,108.36,17000.0,77.6904,77.7119,77.6832,77.6832,17000.0
2018-07-23 11:00:00,108.36,108.37,108.33,108.33,20985.0,77.6832,77.6904,77.6617,77.6617,20985.0
2018-07-23 11:05:00,108.33,108.35,108.33,108.34,16669.0,77.6617,77.676,77.6617,77.6689,16669.0
2018-07-23 11:10:00,108.35,108.38,108.35,108.38,8799.0,77.676,77.6975,77.676,77.6975,8799.0
2018-07-23 11:15:00,108.38,108.39,108.36,108.38,16497.0,77.6975,77.7047,77.6832,77.6975,16497.0
2018-07-23 11:20:00,108.38,108.4,108.38,108.4,27096.0,77.6975,77.7119,77.6975,77.7119,27096.0
2018-07-23 11:25:00,108.4,108.4,108.38,108.39,12670.0,77.7119,77.7119,77.6975,77.7047,12670.0
2018-07-23 11:30:00,108.39,108.41,108.38,108.38,10284.0,77.7047,77.7191,77.6975,77.6975,10284.0
2018-07-23 11:35:00,108.4,108.45,108.4,108.45,5755.0,77.7119,77.7477,77.7119,77.7477,5755.0
2018-07-23 11:40:00,108.44,108.45,108.44,108.45,1797.0,77.7406,77.7477,77.7406,77.7477,1797.0
2018-07-23 11:45:00,108.45,108.45,108.43,108.44,9262.0,77.7477,77.7477,77.7334,77.7406,9262.0
2018-07-23 11:50:00,108.44,108.44,108.42,108.44,2126.0,77.7406,77.7406,77.7262,77.7406,2126.0
2018-07-23 11:55:00,108.44,108.44,108.4,108.4,7382.0,77.7406,77.7406,77.7119,77.7119,7382.0
2018-07-23 12:00:00,108.4,108.41,108.4,108.41,4831.0,77.7119,77.7191,77.7119,77.7191,4831.0
2018-07-23 12:05:00,108.4,108.41,108.4,108.41,6370.0,77.7119,77.7191,77.7119,77.7191,6370.0
2018-07-23 12:10:00,108.41,108.41,108.39,108.4,3478.0,77.7191,77.7191,77.7047,77.7119,3478.0
2018-07-23 12:15:00,108.4,108.43,108.39,108.43,3463.0,77.7119,77.7334,77.7047,77.7334,3463.0
2018-07-23 12:20:00,108.42,108.43,108.4,108.41,5966.0,77.7262,77.7334,77.7119,77.7191,5966.0
2018-07-23 12:25:00,108.41,108.42,108.4,108.4,1085.0,77.7191,77.7262,77.7119,77.7119,1085.0
2018-07-23 12:30:00,108.4,108.41,108.39,108.39,1938.0,77.7119,77.7191,77.7047,77.7047,1938.0
2018-07-23 12:35:00,108.4,108.41,108.4,108.41,2067.0,77.7119,77.7191,77.7119,77.7191,2067.0
2018-07-23 12:40:00,108.41,108.42,108.4,108.42,1100.0,77.7191,77.7262,77.7119,77.7262,1100.0
2018-07-23 12:45:00,108.42,108.43,108.42,108.42,1031.0,77.7262,77.7334,77.7262,77.7262,1031.0
2018-07-23 12:50:00,108.42,108.42,108.4,108.4,5144.0,77.7262,77.7262,77.7119,77.7119,5144.0
2018-07-23 12:55:00,108.41,108.42,108.4,108.41,5849.0,77.7191,77.7262,77.7119,77.7191,5849.0
2018-07-23 13:00:00,108.42,108.43,108.39,108.4,3399.0,77.7262,77.7334,77.7047,77.7119,3399.0
2018-07-23 13:05:00,108.4,108.4,108.39,108.4,950.0,77.7119,77.7119,77.7047,77.7119,950.0
2018-07-23 13:10:00,108.41,108.41,108.4,108.41,1804.0,77.7191,77.7191,77.7119,77.7191,1804.0
2018-07-23 13:15:00,108.4,108.41,108.39,108.39,2703.0,77.7119,77.7191,77.7047,77.7047,2703.0
2018-07-23 13:20:00,108.39,108.39,108.37,108.38,1536.0,77.7047,77.7047,77.6904,77.6975,1536.0
2018-07-23 13:25:00,108.39,108.39,108.37,108.38,1015.0,77.7047,77.7047,77.6904,77.6975,1015.0
2018-07-23 13:30:00,108.38,108.41,108.38,108.41,1493.0,77.6975,77.7191,77.6975,77.7191,1493.0
2018-07-23 13:35:00,108.41,108.41,108.39,108.39,3265.0,77.7191,77.7191,77.7047,77.7047,3265.0
2018-07-23 13:40:00,108.4,108.4,108.38,108.4,13388.0,77.7119,77.7119,77.6975,77.7119,13388.0
2018-07-23 13:45:00,108.39,108.4,108.38,108.39,10303.0,77.7047,77.7119,77.6975,77.7047,10303.0
2018-07-23 13:50:00,108.39,108.4,108.38,108.4,6152.0,77.7047,77.7119,77.6975,77.7119,6152.0
2018-07-23 13:55:00,108.4,108.41,108.4,108.41,2697.0,77.7119,77.7191,77.7119,77.7191,2697.0
2018-07-23 14:00:00,108.41,108.42,108.4,108.41,16929.0,77.7191,77.7262,77.7119,77.7191,16929.0
2018-07-23 14:05:00,108.41,108.44,108.41,108.42,7726.0,77.7191,77.7406,77.7191,77.7262,7726.0
2018-07-23 14:10:00,108.43,108.44,108.4,108.42,5291.0,77.7334,77.7406,77.7119,77.7262,5291.0
2018-07-23 14:15:00,108.42,108.45,108.42,108.44,4138.0,77.7262,77.7477,77.7262,77.7406,4138.0
2018-07-23 14:20:00,108.44,108.44,108.4,108.44,3376.0,77.7406,77.7406,77.7119,77.7406,3376.0
2018-07-23 14:25:00,108.44,108.44,108.42,108.43,3492.0,77.7406,77.7406,77.7262,77.7334,3492.0
2018-07-23 14:30:00,108.42,108.44,108.41,108.41,9932.0,77.7262,77.7406,77.7191,77.7191,9932.0
2018-07-23 14:35:00,108.43,108.44,108.42,108.43,66027.0,77.7334,77.7406,77.7262,77.7334,66027.0
2018-07-23 14:40:00,108.42,108.44,108.4,108.41,10115.0,77.7262,77.7406,77.7119,77.7191,10115.0
2018-07-23 14:45:00,108.41,108.43,108.39,108.39,7001.0,77.7191,77.7334,77.7047,77.7047,7001.0
2018-07-23 14:50:00,108.39,108.41,108.39,108.41,12480.0,77.7047,77.7191,77.7047,77.7191,12480.0
2018-07-23 14:55:00,108.4,108.4,108.36,108.36,11424.0,77.7119,77.7119,77.6832,77.6832,11424.0
2018-07-23 15:00:00,108.37,108.4,108.37,108.39,3342.0,77.6904,77.7119,77.6904,77.7047,3342.0
2018-07-23 15:05:00,108.39,108.4,108.38,108.39,3064.0,77.7047,77.7119,77.6975,77.7047,3064.0
2018-07-23 15:10:00,108.39,108.4,108.38,108.39,4571.0,77.7047,77.7119,77.6975,77.7047,4571.0
2018-07-23 15:15:00,108.38,108.4,108.36,108.39,10353.0,77.6975,77.7119,77.6832,77.7047,10353.0
2018-07-23 15:20:00,108.39,108.4,108.37,108.38,2885.0,77.7047,77.7119,77.6904,77.6975,2885.0
2018-07-23 15:25:00,108.38,108.39,108.37,108.39,6373.0,77.6975,77.7047,77.6904,77.7047,6373.0
2018-07-23 15:30:00,108.39,108.4,108.38,108.4,10744.0,77.7047,77.7119,77.6975,77.7119,10744.0
2018-07-23 15:35:00,108.4,108.41,108.38,108.39,9430.0,77.7119,77.7191,77.6975,77.7047,9430.0
2018-07-23 15:40:00,108.39,108.4,108.39,108.4,22153.0,77.7047,77.7119,77.7047,77.7119,22153.0
2018-07-23 15:45:00,108.4,108.42,108.39,108.41,10047.0,77.7119,77.7262,77.7047,77.7191,10047.0
2018-07-23 15:50:00,108.42,108.43,108.4,108.43,40147.0,77.7262,77.7334,77.7119,77.7334,40147.0
2018-07-23 15:55:00,108.43,108.44,108.41,108.42,70136.0,77.7334,77.7406,77.7191,77.7262,70136.0
2018-07-24 09:30:00,108.43,108.43,108.32,108.38,37885.0,77.7334,77.7334,77.6545,77.6975,37885.0
2018-07-24 09:35:00,108.38,108.4,108.38,108.4,24357.0,77.6975,77.7119,77.6975,77.7119,24357.0
2018-07-24 09:40:00,108.4,108.41,108.39,108.4,59744.0,77.7119,77.7191,77.7047,77.7119,59744.0
2018-07-24 09:45:00,108.4,108.4,108.36,108.37,48173.0,77.7119,77.7119,77.6832,77.6904,48173.0
2018-07-24 09:50:00,108.37,108.38,108.36,108.37,22423.0,77.6904,77.6975,77.6832,77.6904,22423.0
2018-07-24 09:55:00,108.36,108.38,108.36,108.37,13718.0,77.6832,77.6975,77.6832,77.6904,13718.0
2018-07-24 10:00:00,108.37,108.38,108.37,108.37,11094.0,77.6904,77.6975,77.6904,77.6904,11094.0
2018-07-24 10:05:00,108.38,108.39,108.37,108.39,14656.0,77.6975,77.7047,77.6904,77.7047,14656.0
2018-07-24 10:10:00,108.39,108.39,108.38,108.39,14015.0,77.7047,77.7047,77.6975,77.7047,14015.0
2018-07-24 10:15:00,108.38,108.39,108.38,108.39,3735.0,77.6975,77.7047,77.6975,77.7047,3735.0
2018-07-24 10:20:00,108.39,108.39,108.35,108.36,10856.0,77.7047,77.7047,77.676,77.6832,10856.0
2018-07-24 10:25:00,108.37,108.4,108.37,108.4,11048.0,77.6904,77.7119,77.6904,77.7119,11048.0
2018-07-24 10:30:00,108.39,108.39,108.37,108.38,8768.0,77.7047,77.7047,77.6904,77.6975,8768.0
2018-07-24 10:35:00,108.38,108.39,108.37,108.38,19734.0,77.6975,77.7047,77.6904,77.6975,19734.0
2018-07-24 10:40:00,108.38,108.38,108.37,108.38,6855.0,77.6975,77.6975,77.6904,77.6975,6855.0
2018-07-24 10:45:00,108.38,108.42,108.37,108.41,28276.0,77.6975,77.7262,77.6904,77.7191,28276.0
2018-07-24 10:50:00,108.41,108.44,108.4,108.44,36844.0,77.7191,77.7406,77.7119,77.7406,36844.0
2018-07-24 10:55:00,108.45,108.46,108.44,108.45,11641.0,77.7477,77.7549,77.7406,77.7477,11641.0
2018-07-24 11:00:00,108.45,108.47,108.45,108.47,18040.0,77.7477,77.7621,77.7477,77.7621,18040.0
2018-07-24 11:05:00,108.47,108.47,108.43,108.43,17990.0,77.7621,77.7621,77.7334,77.7334,17990.0
2018-07-24 11:10:00,108.43,108.44,108.43,108.43,3776.0,77.7334,77.7406,77.7334,77.7334,3776.0
2018-07-24 11:15:00,108.43,108.44,108.43,108.43,6751.0,77.7334,77.7406,77.7334,77.7334,6751.0
2018-07-24 11:20:00,108.44,108.44,108.42,108.43,7155.0,77.7406,77.7406,77.7262,77.7334,7155.0
2018-07-24 11:25:00,108.43,108.45,108.42,108.45,46640.0,77.7334,77.7477,77.7262,77.7477,46640.0
2018-07-24 11:30:00,108.44,108.44,108.43,108.44,25299.0,77.7406,77.7406,77.7334,77.7406,25299.0
2018-07-24 11:35:00,108.43,108.43,108.41,108.42,24099.0,77.7334,77.7334,77.7191,77.7262,24099.0
2018-07-24 11:40:00,108.42,108.43,108.41,108.43,47027.0,77.7262,77.7334,77.7191,77.7334,47027.0
2018-07-24 11:45:00,108.42,108.42,108.4,108.41,9362.0,77.7262,77.7262,77.7119,77.7191,9362.0
2018-07-24 11:50:00,108.41,108.42,108.39,108.39,6502.0,77.7191,77.7262,77.7047,77.7047,6502.0
2018-07-24 11:55:00,108.4,108.41,108.39,108.41,8266.0,77.7119,77.7191,77.7047,77.7191,8266.0
2018-07-24 12:00:00,108.4,108.43,108.4,108.43,7989.0,77.7119,77.7334,77.7119,77.7334,7989.0
2018-07-24 12:05:00,108.43,108.45,108.42,108.45,10317.0,77.7334,77.7477,77.7262,77.7477,10317.0
2018-07-24 12:10:00,108.45,108.46,108.44,108.44,2427.0,77.7477,77.7549,77.7406,77.7406,2427.0
2018-07-24 12:15:00,108.45,108.45,108.42,108.42,3928.0,77.7477,77.7477,77.7262,77.7262,3928.0
2018-07-24 12:20:00,108.43,108.43,108.42,108.42,6300.0,77.7334,77.7334,77.7262,77.7262,6300.0
2018-07-24 12:25:00,108.43,108.43,108.42,108.43,2494.0,77.7334,77.7334,77.7262,77.7334,2494.0
2018-07-24 12:30:00,108.43,108.43,108.42,108.43,3600.0,77.7334,77.7334,77.7262,77.7334,3600.0
2018-07-24 12:35:00,108.43,108.43,108.41,108.41,27206.0,77.7334,77.7334,77.7191,77.7191,27206.0
2018-07-24 12:40:00,108.41,108.42,108.34,108.34,49015.0,77.7191,77.7262,77.6689,77.6689,49015.0
2018-07-24 12:45:00,108.34,108.35,108.32,108.33,110615.0,77.6689,77.676,77.6545,77.6617,110615.0
2018-07-24 12:50:00,108.33,108.33,108.31,108.33,73921.0,77.6617,77.6617,77.6474,77.6617,73921.0
2018-07-24 12:55:00,108.33,108.35,108.33,108.35,10636.0,77.6617,77.676,77.6617,77.676,10636.0
2018-07-24 13:00:00,108.34,108.35,108.34,108.35,4914.0,77.6689,77.676,77.6689,77.676,4914.0
2018-07-24 13:05:00,108.34,108.39,108.34,108.38,33611.0,77.6689,77.7047,77.6689,77.6975,33611.0
2018-07-24 13:10:00,108.38,108.39,108.37,108.37,6593.0,77.6975,77.7047,77.6904,77.6904,6593.0
2018-07-24 13:15:00,108.37,108.38,108.36,108.37,21088.0,77.6904,77.6975,77.6832,77.6904,21088.0
2018-07-24 13:20:00,108.38,108.38,108.34,108.34,15531.0,77.6975,77.6975,77.6689,77.6689,15531.0
2018-07-24 13:25:00,108.34,108.35,108.32,108.33,25399.0,77.6689,77.676,77.6545,77.6617,25399.0
2018-07-24 13:30:00,108.32,108.33,108.32,108.32,3648.0,77.6545,77.6617,77.6545,77.6545,3648.0
2018-07-24 13:35:00,108.33,108.33,108.32,108.32,4054.0,77.6617,77.6617,77.6545,77.6545,4054.0
2018-07-24 13:40:00,108.33,108.33,108.32,108.32,4496.0,77.6617,77.6617,77.6545,77.6545,4496.0
2018-07-24 13:45:00,108.32,108.35,108.32,108.35,8346.0,77.6545,77.676,77.6545,77.676,8346.0
2018-07-24 13:50:00,108.35,108.35,108.33,108.34,4837.0,77.676,77.676,77.6617,77.6689,4837.0
2018-07-24 13:55:00,108.33,108.36,108.33,108.36,7021.0,77.6617,77.6832,77.6617,77.6832,7021.0
2018-07-24 14:00:00,108.35,108.37,108.35,108.35,9683.0,77.676,77.6904,77.676,77.676,9683.0
2018-07-24 14:05:00,108.36,108.36,108.33,108.34,5877.0,77.6832,77.6832,77.6617,77.6689,5877.0
2018-07-24 14:10:00,108.34,108.34,108.33,108.34,1431.0,77.6689,77.6689,77.6617,77.6689,1431.0
2018-07-24 14:15:00,108.33,108.34,108.33,108.33,8977.0,77.6617,77.6689,77.6617,77.6617,8977.0
2018-07-24 14:20:00,108.33,108.34,108.33,108.33,2996.0,77.6617,77.6689,77.6617,77.6617,2996.0
2018-07-24 14:25:00,108.33,108.34,108.33,108.33,12152.0,77.6617,77.6689,77.6617,77.6617,12152.0
2018-07-24 14:30:00,108.34,108.34,108.33,108.34,6816.0,77.6689,77.6689,77.6617,77.6689,6816.0
2018-07-24 14:35:00,108.34,108.36,108.33,108.33,13434.0,77.6689,77.6832,77.6617,77.6617,13434.0
2018-07-24 14:40:00,108.33,108.37,108.33,108.36,10388.0,77.6617,77.6904,77.6617,77.6832,10388.0
2018-07-24 14:45:00,108.36,108.37,108.36,108.36,3875.0,77.6832,77.6904,77.6832,77.6832,3875.0
2018-07-24 14:50:00,108.37,108.37,108.36,108.37,11625.0,77.6904,77.6904,77.6832,77.6904,11625.0
2018-07-24 14:55:00,108.36,108.37,108.35,108.36,6228.0,77.6832,77.6904,77.676,77.6832,6228.0
2018-07-24 15:00:00,108.36,108.36,108.35,108.36,5216.0,77.6832,77.6832,77.676,77.6832,5216.0
2018-07-24 15:05:00,108.35,108.36,108.35,108.36,5613.0,77.676,77.6832,77.676,77.6832,5613.0
2018-07-24 15:10:00,108.36,108.36,108.35,108.35,8280.0,77.6832,77.6832,77.676,77.676,8280.0
2018-07-24 15:15:00,108.36,108.36,108.34,108.34,39027.0,77.6832,77.6832,77.6689,77.6689,39027.0
2018-07-24 15:20:00,108.34,108.35,108.34,108.34,17065.0,77.6689,77.676,77.6689,77.6689,17065.0
2018-07-24 15:25:00,108.34,108.35,108.31,108.32,24067.0,77.6689,77.676,77.6474,77.6545,24067.0
2018-07-24 15:30:00,108.33,108.33,108.32,108.32,25838.0,77.6617,77.6617,77.6545,77.6545,25838.0
2018-07-24 15:35:00,108.32,108.33,108.32,108.32,72018.0,77.6545,77.6617,77.6545,77.6545,72018.0
2018-07-24 15:40:00,108.33,108.33,108.3,108.3,26903.0,77.6617,77.6617,77.6402,77.6402,26903.0
2018-07-24 15:45:00,108.3,108.31,108.29,108.31,20224.0,77.6402,77.6474,77.633,77.6474,20224.0
2018-07-24 15:50:00,108.31,108.31,108.29,108.29,117645.0,77.6474,77.6474,77.633,77.633,117645.0
2018-07-24 15:55:00,108.29,108.32,108.29,108.31,39501.0,77.633,77.6545,77.633,77.6474,39501.0
2018-07-25 09:30:00,108.73,108.81,108.58,108.8,8328.0,77.9485,78.0058,77.8409,77.9986,8328.0
2018-07-25 09:35:00,108.8,108.83,108.77,108.82,6541.0,77.9986,78.0201,77.9771,78.013,6541.0
2018-07-25 09:40:00,108.82,108.9,108.82,108.9,20618.0,78.013,78.0703,78.013,78.0703,20618.0
2018-07-25 09:45:00,108.91,108.91,108.88,108.89,8491.0,78.0775,78.0775,78.056,78.0632,8491.0
2018-07-25 09:50:00,108.9,108.9,108.88,108.9,3000.0,78.0703,78.0703,78.056,78.0703,3000.0
2018-07-25 09:55:00,108.89,108.89,108.8,108.8,103223.0,78.0632,78.0632,77.9986,77.9986,103223.0
2018-07-25 10:00:00,108.81,108.87,108.8,108.86,23518.0,78.0058,78.0488,77.9986,78.0417,23518.0
2018-07-25 10:05:00,108.86,108.88,108.85,108.87,9266.0,78.0417,78.056,78.0345,78.0488,9266.0
2018-07-25 10:10:00,108.86,108.88,108.84,108.88,27822.0,78.0417,78.056,78.0273,78.056,27822.0
2018-07-25 10:15:00,108.87,108.9,108.87,108.9,6845.0,78.0488,78.0703,78.0488,78.0703,6845.0
2018-07-25 10:20:00,108.91,108.95,108.91,108.95,14824.0,78.0775,78.1062,78.0775,78.1062,14824.0
2018-07-25 10:25:00,108.95,108.95,108.9,108.92,6200.0,78.1062,78.1062,78.0703,78.0847,6200.0
2018-07-25 10:30:00,108.92,108.98,108.91,108.97,82673.0,78.0847,78.1277,78.0775,78.1205,82673.0
2018-07-25 10:35:00,108.97,108.97,108.93,108.93,11351.0,78.1205,78.1205,78.0918,78.0918,11351.0
2018-07-25 10:40:00,108.93,108.94,108.85,108.86,110074.0,78.0918,78.099,78.0345,78.0417,110074.0
2018-07-25 10:45:00,108.86,108.87,108.84,108.86,112389.0,78.0417,78.0488,78.0273,78.0417,112389.0
2018-07-25 10:50:00,108.86,108.86,108.84,108.84,3827.0,78.0417,78.0417,78.0273,78.0273,3827.0
2018-07-25 10:55:00,108.84,108.86,108.84,108.84,28926.0,78.0273,78.0417,78.0273,78.0273,28926.0
2018-07-25 11:00:00,108.85,108.89,108.85,108.89,62093.0,78.0345,78.0632,78.0345,78.0632,62093.0
2018-07-25 11:05:00,108.91,108.91,108.88,108.89,13783.0,78.0775,78.0775,78.056,78.0632,13783.0
2018-07-25 11:10:00,108.89,108.9,108.88,108.89,9910.0,78.0632,78.0703,78.056,78.0632,9910.0
2018-07-25 11:15:00,108.9,108.9,108.88,108.89,9142.0,78.0703,78.0703,78.056,78.0632,9142.0
2018-07-25 11:20:00,108.9,108.9,108.88,108.89,12842.0,78.0703,78.0703,78.056,78.0632,12842.0
2018-07-25 11:25:00,108.89,108.9,108.88,108.9,27038.0,78.0632,78.0703,78.056,78.0703,27038.0
2018-07-25 11:30:00,108.9,108.9,108.87,108.88,10334.0,78.0703,78.0703,78.0488,78.056,10334.0
2018-07-25 11:35:00,108.87,108.89,108.87,108.88,10965.0,78.0488,78.0632,78.0488,78.056,10965.0
2018-07-25 11:40:00,108.87,108.9,108.87,108.9,5790.0,78.0488,78.0703,78.0488,78.0703,5790.0
2018-07-25 11:45:00,108.89,108.93,108.89,108.92,7809.0,78.0632,78.0918,78.0632,78.0847,7809.0
2018-07-25 11:50:00,108.92,108.93,108.91,108.91,12344.0,78.0847,78.0918,78.0775,78.0775,12344.0
2018-07-25 11:55:00,108.91,108.94,108.91,108.93,9382.0,78.0775,78.099,78.0775,78.0918,9382.0
2018-07-25 12:00:00,108.92,108.93,108.89,108.89,17624.0,78.0847,78.0918,78.0632,78.0632,17624.0
2018-07-25 12:05:00,108.9,108.9,108.88,108.88,8788.0,78.0703,78.0703,78.056,78.056,8788.0
2018-07-25 12:10:00,108.88,108.9,108.88,108.9,9129.0,78.056,78.0703,78.056,78.0703,9129.0
2018-07-25 12:15:00,108.91,108.93,108.9,108.92,5949.0,78.0775,78.0918,78.0703,78.0847,5949.0
2018-07-25 12:20:00,108.92,108.94,108.92,108.92,9821.0,78.0847,78.099,78.0847,78.0847,9821.0
2018-07-25 12:25:00,108.93,108.94,108.92,108.93,12528.0,78.0918,78.099,78.0847,78.0918,12528.0
2018-07-25 12:30:00,108.93,108.96,108.93,108.95,20785.0,78.0918,78.1133,78.0918,78.1062,20785.0
2018-07-25 12:35:00,108.95,108.96,108.94,108.95,9985.0,78.1062,78.1133,78.099,78.1062,9985.0
2018-07-25 12:40:00,108.95,108.99,108.94,108.98,17161.0,78.1062,78.1349,78.099,78.1277,17161.0
2018-07-25 12:45:00,108.98,108.99,108.98,108.98,12082.0,78.1277,78.1349,78.1277,78.1277,12082.0
2018-07-25 12:50:00,108.98,108.99,108.98,108.99,15781.0,78.1277,78.1349,78.1277,78.1349,15781.0
2018-07-25 12:55:00,109.0,109.0,108.97,108.97,12035.0,78.142,78.142,78.1205,78.1205,12035.0
2018-07-25 13:00:00,108.97,108.99,108.97,108.98,30537.0,78.1205,78.1349,78.1205,78.1277,30537.0
2018-07-25 13:05:00,108.99,108.99,108.98,108.99,8202.0,78.1349,78.1349,78.1277,78.1349,8202.0
2018-07-25 13:10:00,108.98,108.99,108.98,108.98,9695.0,78.1277,78.1349,78.1277,78.1277,9695.0
2018-07-25 13:15:00,108.98,108.99,108.98,108.99,53770.0,78.1277,78.1349,78.1277,78.1349,53770.0
2018-07-25 13:20:00,108.98,108.99,108.96,108.98,28313.0,78.1277,78.1349,78.1133,78.1277,28313.0
2018-07-25 13:25:00,108.98,108.99,108.98,108.98,11097.0,78.1277,78.1349,78.1277,78.1277,11097.0
2018-07-25 13:30:00,108.98,108.99,108.98,108.99,19675.0,78.1277,78.1349,78.1277,78.1349,19675.0
2018-07-25 13:35:00,108.98,109.0,108.98,109.0,28485.0,78.1277,78.142,78.1277,78.142,28485.0
2018-07-25 13:40:00,109.0,109.02,108.99,109.02,19353.0,78.142,78.1564,78.1349,78.1564,19353.0
2018-07-25 13:45:00,109.02,109.04,109.01,109.04,11581.0,78.1564,78.1707,78.1492,78.1707,11581.0
2018-07-25 13:50:00,109.03,109.04,108.99,109.0,35427.0,78.1635,78.1707,78.1349,78.142,35427.0
2018-07-25 13:55:00,109.0,109.01,108.97,108.99,16017.0,78.142,78.1492,78.1205,78.1349,16017.0
2018-07-25 14:00:00,108.99,109.02,108.95,108.98,298546.0,78.1349,78.1564,78.1062,78.1277,298546.0
2018-07-25 14:05:00,108.99,109.04,108.98,109.04,5176.0,78.1349,78.1707,78.1277,78.1707,5176.0
2018-07-25 14:10:00,109.04,109.05,109.01,109.02,12156.0,78.1707,78.1779,78.1492,78.1564,12156.0
2018-07-25 14:15:00,109.03,109.04,109.0,109.01,7360.0,78.1635,78.1707,78.142,78.1492,7360.0
2018-07-25 14:20:00,109.02,109.04,109.01,109.03,6217.0,78.1564,78.1707,78.1492,78.1635,6217.0
2018-07-25 14:25:00,109.04,109.05,109.01,109.03,37205.0,78.1707,78.1779,78.1492,78.1635,37205.0
2018-07-25 14:30:00,109.03,109.06,109.02,109.06,5853.0,78.1635,78.185,78.1564,78.185,5853.0
2018-07-25 14:35:00,109.06,109.08,109.06,109.08,14440.0,78.185,78.1994,78.185,78.1994,14440.0
2018-07-25 14:40:00,109.08,109.08,109.06,109.08,59199.0,78.1994,78.1994,78.185,78.1994,59199.0
2018-07-25 14:45:00,109.08,109.1,109.07,109.09,37279.0,78.1994,78.2137,78.1922,78.2065,37279.0
2018-07-25 14:50:00,109.1,109.12,109.09,109.12,25899.0,78.2137,78.228,78.2065,78.228,25899.0
2018-07-25 14:55:00,109.12,109.14,109.1,109.14,81773.0,78.228,78.2424,78.2137,78.2424,81773.0
2018-07-25 15:00:00,109.14,109.14,109.13,109.13,8075.0,78.2424,78.2424,78.2352,78.2352,8075.0
2018-07-25 15:05:00,109.14,109.14,109.12,109.13,20211.0,78.2424,78.2424,78.228,78.2352,20211.0
2018-07-25 15:10:00,109.14,109.14,109.13,109.14,14678.0,78.2424,78.2424,78.2352,78.2424,14678.0
2018-07-25 15:15:00,109.14,109.14,109.11,109.12,37034.0,78.2424,78.2424,78.2209,78.228,37034.0
2018-07-25 15:20:00,109.12,109.13,109.11,109.12,8829.0,78.228,78.2352,78.2209,78.228,8829.0
2018-07-25 15:25:00,109.13,109.15,109.12,109.15,5425.0,78.2352,78.2496,78.228,78.2496,5425.0
2018-07-25 15:30:00,109.15,109.15,109.13,109.13,13044.0,78.2496,78.2496,78.2352,78.2352,13044.0
2018-07-25 15:35:00,109.14,109.16,109.11,109.14,56218.0,78.2424,78.2567,78.2209,78.2424,56218.0
2018-07-25 15:40:00,109.14,109.22,109.13,109.22,96014.0,78.2424,78.2997,78.2352,78.2997,96014.0
2018-07-25 15:45:00,109.22,109.24,109.21,109.23,51724.0,78.2997,78.3141,78.2926,78.3069,51724.0
2018-07-25 15:50:00,109.24,109.27,109.22,109.26,64149.0,78.3141,78.3356,78.2997,78.3284,64149.0
2018-07-25 15:55:00,109.26,109.29,109.16,109.28,105925.0,78.3284,78.3499,78.2567,78.3428,105925.0
2018-07-26 09:30:00,109.45,109.65,109.45,109.49,21767.0,78.4646,78.608,78.4646,78.4933,21767.0
2018-07-26 09:35:00,109.49,109.5,109.45,109.48,14300.0,78.4933,78.5005,78.4646,78.4861,14300.0
2018-07-26 09:40:00,109.48,109.5,109.42,109.43,60076.0,78.4861,78.5005,78.4431,78.4503,60076.0
2018-07-26 09:45:00,109.42,109.43,109.4,109.41,12033.0,78.4431,78.4503,78.4288,78.4359,12033.0
2018-07-26 09:50:00,109.41,109.46,109.41,109.46,13244.0,78.4359,78.4718,78.4359,78.4718,13244.0
2018-07-26 09:55:00,109.47,109.5,109.46,109.5,19120.0,78.479,78.5005,78.4718,78.5005,19120.0
2018-07-26 10:00:00,109.5,109.51,109.49,109.5,65752.0,78.5005,78.5076,78.4933,78.5005,65752.0
2018-07-26 10:05:00,109.5,109.51,109.49,109.5,23036.0,78.5005,78.5076,78.4933,78.5005,23036.0
2018-07-26 10:10:00,109.5,109.5,109.49,109.5,15412.0,78.5005,78.5005,78.4933,78.5005,15412.0
2018-07-26 10:15:00,109.5,109.5,109.49,109.5,24668.0,78.5005,78.5005,78.4933,78.5005,24668.0
2018-07-26 10:20:00,109.5,109.5,109.49,109.5,13426.0,78.5005,78.5005,78.4933,78.5005,13426.0
2018-07-26 10:25:00,109.49,109.5,109.38,109.39,81150.0,78.4933,78.5005,78.4144,78.4216,81150.0
2018-07-26 10:30:00,109.39,109.42,109.37,109.39,46895.0,78.4216,78.4431,78.4073,78.4216,46895.0
2018-07-26 10:35:00,109.39,109.4,109.38,109.4,5708.0,78.4216,78.4288,78.4144,78.4288,5708.0
2018-07-26 10:40:00,109.4,109.44,109.39,109.44,8061.0,78.4288,78.4575,78.4216,78.4575,8061.0
2018-07-26 10:45:00,109.44,109.45,109.44,109.45,12639.0,78.4575,78.4646,78.4575,78.4646,12639.0
2018-07-26 10:50:00,109.44,109.45,109.42,109.44,11538.0,78.4575,78.4646,78.4431,78.4575,11538.0
2018-07-26 10:55:00,109.45,109.45,109.44,109.45,7263.0,78.4646,78.4646,78.4575,78.4646,7263.0
2018-07-26 11:00:00,109.45,109.46,109.44,109.45,10021.0,78.4646,78.4718,78.4575,78.4646,10021.0
2018-07-26 11:05:00,109.45,109.46,109.45,109.46,3454.0,78.4646,78.4718,78.4646,78.4718,3454.0
2018-07-26 11:10:00,109.46,109.46,109.45,109.46,5169.0,78.4718,78.4718,78.4646,78.4718,5169.0
2018-07-26 11:15:00,109.46,109.48,109.45,109.48,13757.0,78.4718,78.4861,78.4646,78.4861,13757.0
2018-07-26 11:20:00,109.48,109.5,109.48,109.49,21851.0,78.4861,78.5005,78.4861,78.4933,21851.0
2018-07-26 11:25:00,109.49,109.5,109.48,109.49,74085.0,78.4933,78.5005,78.4861,78.4933,74085.0
2018-07-26 11:30:00,109.5,109.5,109.49,109.49,8913.0,78.5005,78.5005,78.4933,78.4933,8913.0
2018-07-26 11:35:00,109.49,109.5,109.49,109.5,56270.0,78.4933,78.5005,78.4933,78.5005,56270.0
2018-07-26 11:40:00,109.5,109.51,109.49,109.5,42364.0,78.5005,78.5076,78.4933,78.5005,42364.0
2018-07-26 11:45:00,109.5,109.52,109.5,109.52,17170.0,78.5005,78.5148,78.5005,78.5148,17170.0
2018-07-26 11:50:00,109.52,109.52,109.49,109.5,61558.0,78.5148,78.5148,78.4933,78.5005,61558.0
2018-07-26 11:55:00,109.5,109.52,109.5,109.52,2236.0,78.5005,78.5148,78.5005,78.5148,2236.0
2018-07-26 12:00:00,109.52,109.52,109.49,109.51,21846.0,78.5148,78.5148,78.4933,78.5076,21846.0
2018-07-26 12:05:00,109.5,109.51,109.5,109.51,2243.0,78.5005,78.5076,78.5005,78.5076,2243.0
2018-07-26 12:10:00,109.51,109.51,109.45,109.45,107964.0,78.5076,78.5076,78.4646,78.4646,107964.0
2018-07-26 12:15:00,109.46,109.47,109.45,109.47,20587.0,78.4718,78.479,78.4646,78.479,20587.0
2018-07-26 12:20:00,109.47,109.48,109.46,109.46,16266.0,78.479,78.4861,78.4718,78.4718,16266.0
2018-07-26 12:25:00,109.47,109.47,109.46,109.47,9051.0,78.479,78.479,78.4718,78.479,9051.0
2018-07-26 12:30:00,109.47,109.48,109.46,109.48,11499.0,78.479,78.4861,78.4718,78.4861,11499.0
2018-07-26 12:35:00,109.48,109.48,109.47,109.48,2757.0,78.4861,78.4861,78.479,78.4861,2757.0
2018-07-26 12:40:00,109.48,109.48,109.47,109.48,2460.0,78.4861,78.4861,78.479,78.4861,2460.0
2018-07-26 12:45:00,109.48,109.48,109.47,109.47,7939.0,78.4861,78.4861,78.479,78.479,7939.0
2018-07-26 12:50:00,109.48,109.48,109.47,109.47,10135.0,78.4861,78.4861,78.479,78.479,10135.0
2018-07-26 12:55:00,109.47,109.48,109.45,109.46,13563.0,78.479,78.4861,78.4646,78.4718,13563.0
2018-07-26 13:00:00,109.46,109.46,109.45,109.45,4157.0,78.4718,78.4718,78.4646,78.4646,4157.0
2018-07-26 13:05:00,109.45,109.46,109.45,109.45,3410.0,78.4646,78.4718,78.4646,78.4646,3410.0
2018-07-26 13:10:00,109.46,109.46,109.45,109.45,3385.0,78.4718,78.4718,78.4646,78.4646,3385.0
2018-07-26 13:15:00,109.46,109.46,109.45,109.46,4768.0,78.4718,78.4718,78.4646,78.4718,4768.0
2018-07-26 13:20:00,109.45,109.46,109.45,109.45,7931.0,78.4646,78.4718,78.4646,78.4646,7931.0
2018-07-26 13:25:00,109.45,109.46,109.45,109.45,3478.0,78.4646,78.4718,78.4646,78.4646,3478.0
2018-07-26 13:30:00,109.46,109.46,109.45,109.46,7787.0,78.4718,78.4718,78.4646,78.4718,7787.0
2018-07-26 13:35:00,109.46,109.46,109.45,109.45,7043.0,78.4718,78.4718,78.4646,78.4646,7043.0
2018-07-26 13:40:00,109.46,109.47,109.45,109.47,12099.0,78.4718,78.479,78.4646,78.479,12099.0
2018-07-26 13:45:00,109.47,109.47,109.46,109.47,5085.0,78.479,78.479,78.4718,78.479,5085.0
2018-07-26 13:50:00,109.47,109.47,109.44,109.44,9966.0,78.479,78.479,78.4575,78.4575,9966.0
2018-07-26 13:55:00,109.44,109.44,109.42,109.43,3264.0,78.4575,78.4575,78.4431,78.4503,3264.0
2018-07-26 14:00:00,109.42,109.43,109.42,109.43,3691.0,78.4431,78.4503,78.4431,78.4503,3691.0
2018-07-26 14:05:00,109.42,109.45,109.42,109.45,9416.0,78.4431,78.4646,78.4431,78.4646,9416.0
2018-07-26 14:10:00,109.45,109.45,109.43,109.43,8907.0,78.4646,78.4646,78.4503,78.4503,8907.0
2018-07-26 14:15:00,109.43,109.44,109.43,109.43,3553.0,78.4503,78.4575,78.4503,78.4503,3553.0
2018-07-26 14:20:00,109.44,109.44,109.43,109.44,4897.0,78.4575,78.4575,78.4503,78.4575,4897.0
2018-07-26 14:25:00,109.43,109.44,109.43,109.44,7068.0,78.4503,78.4575,78.4503,78.4575,7068.0
2018-07-26 14:30:00,109.43,109.46,109.43,109.45,12099.0,78.4503,78.4718,78.4503,78.4646,12099.0
2018-07-26 14:35:00,109.45,109.46,109.45,109.46,8791.0,78.4646,78.4718,78.4646,78.4718,8791.0
2018-07-26 14:40:00,109.46,109.46,109.45,109.46,7406.0,78.4718,78.4718,78.4646,78.4718,7406.0
2018-07-26 14:45:00,109.45,109.46,109.45,109.45,3126.0,78.4646,78.4718,78.4646,78.4646,3126.0
2018-07-26 14:50:00,109.46,109.46,109.45,109.45,4547.0,78.4718,78.4718,78.4646,78.4646,4547.0
2018-07-26 14:55:00,109.45,109.46,109.44,109.44,14347.0,78.4646,78.4718,78.4575,78.4575,14347.0
2018-07-26 15:00:00,109.44,109.45,109.41,109.41,6360.0,78.4575,78.4646,78.4359,78.4359,6360.0
2018-07-26 15:05:00,109.41,109.41,109.38,109.39,10221.0,78.4359,78.4359,78.4144,78.4216,10221.0
2018-07-26 15:10:00,109.4,109.4,109.36,109.36,6809.0,78.4288,78.4288,78.4001,78.4001,6809.0
2018-07-26 15:15:00,109.36,109.37,109.36,109.37,4816.0,78.4001,78.4073,78.4001,78.4073,4816.0
2018-07-26 15:20:00,109.37,109.37,109.36,109.37,5889.0,78.4073,78.4073,78.4001,78.4073,5889.0
2018-07-26 15:25:00,109.36,109.37,109.31,109.32,25751.0,78.4001,78.4073,78.3643,78.3714,25751.0
2018-07-26 15:30:00,109.34,109.38,109.34,109.38,13593.0,78.3858,78.4144,78.3858,78.4144,13593.0
2018-07-26 15:35:00,109.38,109.39,109.37,109.39,18875.0,78.4144,78.4216,78.4073,78.4216,18875.0
2018-07-26 15:40:00,109.39,109.39,109.36,109.38,61628.0,78.4216,78.4216,78.4001,78.4144,61628.0
2018-07-26 15:45:00,109.38,109.41,109.35,109.38,87466.0,78.4144,78.4359,78.3929,78.4144,87466.0
2018-07-26 15:50:00,109.38,109.39,109.37,109.39,43597.0,78.4144,78.4216,78.4073,78.4216,43597.0
2018-07-26 15:55:00,109.38,109.43,109.36,109.38,155978.0,78.4144,78.4503,78.4001,78.4144,155978.0
2018-07-27 09:30:00,109.65,109.65,109.61,109.61,20910.0,78.608,78.608,78.5793,78.5793,20910.0
2018-07-27 09:35:00,109.61,109.66,109.61,109.65,14373.0,78.5793,78.6152,78.5793,78.608,14373.0
2018-07-27 09:40:00,109.65,109.67,109.64,109.67,31602.0,78.608,78.6223,78.6008,78.6223,31602.0
2018-07-27 09:45:00,109.67,109.68,109.66,109.68,6437.0,78.6223,78.6295,78.6152,78.6295,6437.0
2018-07-27 09:50:00,109.68,109.7,109.67,109.69,14763.0,78.6295,78.6439,78.6223,78.6367,14763.0
2018-07-27 09:55:00,109.68,109.69,109.67,109.69,1834.0,78.6295,78.6367,78.6223,78.6367,1834.0
2018-07-27 10:00:00,109.69,109.7,109.68,109.7,19466.0,78.6367,78.6439,78.6295,78.6439,19466.0
2018-07-27 10:05:00,109.7,109.77,109.69,109.73,293169.0,78.6439,78.694,78.6367,78.6654,293169.0
2018-07-27 10:10:00,109.73,109.74,109.71,109.73,12721.0,78.6654,78.6725,78.651,78.6654,12721.0
2018-07-27 10:15:00,109.72,109.75,109.7,109.72,188881.0,78.6582,78.6797,78.6439,78.6582,188881.0
2018-07-27 10:20:00,109.73,109.73,109.7,109.73,20377.0,78.6654,78.6654,78.6439,78.6654,20377.0
2018-07-27 10:25:00,109.72,109.72,109.67,109.67,41434.0,78.6582,78.6582,78.6223,78.6223,41434.0
2018-07-27 10:30:00,109.68,109.68,109.67,109.67,3182.0,78.6295,78.6295,78.6223,78.6223,3182.0
2018-07-27 10:35:00,109.66,109.71,109.66,109.7,58636.0,78.6152,78.651,78.6152,78.6439,58636.0
2018-07-27 10:40:00,109.7,109.71,109.7,109.71,4998.0,78.6439,78.651,78.6439,78.651,4998.0
2018-07-27 10:45:00,109.7,109.71,109.7,109.71,9150.0,78.6439,78.651,78.6439,78.651,9150.0
2018-07-27 10:50:00,109.7,109.71,109.7,109.7,1141.0,78.6439,78.651,78.6439,78.6439,1141.0
2018-07-27 10:55:00,109.7,109.71,109.7,109.7,7585.0,78.6439,78.651,78.6439,78.6439,7585.0
2018-07-27 11:00:00,109.71,109.71,109.7,109.71,12409.0,78.651,78.651,78.6439,78.651,12409.0
2018-07-27 11:05:00,109.71,109.71,109.7,109.7,1465.0,78.651,78.651,78.6439,78.6439,1465.0
2018-07-27 11:10:00,109.71,109.71,109.7,109.7,4034.0,78.651,78.651,78.6439,78.6439,4034.0
2018-07-27 11:15:00,109.7,109.71,109.69,109.69,5806.0,78.6439,78.651,78.6367,78.6367,5806.0
2018-07-27 11:20:00,109.68,109.7,109.68,109.7,3168.0,78.6295,78.6439,78.6295,78.6439,3168.0
2018-07-27 11:25:00,109.7,109.73,109.67,109.72,55731.0,78.6439,78.6654,78.6223,78.6582,55731.0
2018-07-27 11:30:00,109.72,109.72,109.71,109.71,3684.0,78.6582,78.6582,78.651,78.651,3684.0
2018-07-27 11:35:00,109.71,109.75,109.71,109.75,7020.0,78.651,78.6797,78.651,78.6797,7020.0
2018-07-27 11:40:00,109.75,109.75,109.74,109.75,523.0,78.6797,78.6797,78.6725,78.6797,523.0
2018-07-27 11:45:00,109.74,109.75,109.74,109.74,2045.0,78.6725,78.6797,78.6725,78.6725,2045.0
2018-07-27 11:50:00,109.75,109.77,109.75,109.77,8754.0,78.6797,78.694,78.6797,78.694,8754.0
2018-07-27 11:55:00,109.77,109.77,109.75,109.76,1124.0,78.694,78.694,78.6797,78.6869,1124.0
2018-07-27 12:00:00,109.75,109.75,109.73,109.73,3257.0,78.6797,78.6797,78.6654,78.6654,3257.0
2018-07-27 12:05:00,109.73,109.75,109.72,109.72,53459.0,78.6654,78.6797,78.6582,78.6582,53459.0
2018-07-27 12:10:00,109.73,109.73,109.71,109.72,4704.0,78.6654,78.6654,78.651,78.6582,4704.0
2018-07-27 12:15:00,109.72,109.73,109.72,109.73,2936.0,78.6582,78.6654,78.6582,78.6654,2936.0
2018-07-27 12:20:00,109.73,109.74,109.72,109.73,74269.0,78.6654,78.6725,78.6582,78.6654,74269.0
2018-07-27 12:25:00,109.73,109.73,109.72,109.73,19764.0,78.6654,78.6654,78.6582,78.6654,19764.0
2018-07-27 12:30:00,109.73,109.73,109.72,109.72,11891.0,78.6654,78.6654,78.6582,78.6582,11891.0
2018-07-27 12:35:00,109.72,109.72,109.67,109.68,34012.0,78.6582,78.6582,78.6223,78.6295,34012.0
2018-07-27 12:40:00,109.67,109.69,109.67,109.69,90239.0,78.6223,78.6367,78.6223,78.6367,90239.0
2018-07-27 12:45:00,109.68,109.69,109.68,109.68,10410.0,78.6295,78.6367,78.6295,78.6295,10410.0
2018-07-27 12:50:00,109.67,109.68,109.66,109.66,3727.0,78.6223,78.6295,78.6152,78.6152,3727.0
2018-07-27 12:55:00,109.66,109.66,109.58,109.58,2721.0,78.6152,78.6152,78.5578,78.5578,2721.0
2018-07-27 13:00:00,109.56,109.63,109.56,109.63,56881.0,78.5435,78.5937,78.5435,78.5937,56881.0
2018-07-27 13:05:00,109.63,109.65,109.61,109.65,16243.0,78.5937,78.608,78.5793,78.608,16243.0
2018-07-27 13:10:00,109.65,109.65,109.62,109.62,7278.0,78.608,78.608,78.5865,78.5865,7278.0
2018-07-27 13:15:00,109.62,109.64,109.61,109.62,25345.0,78.5865,78.6008,78.5793,78.5865,25345.0
2018-07-27 13:20:00,109.62,109.63,109.59,109.59,65968.0,78.5865,78.5937,78.565,78.565,65968.0
2018-07-27 13:25:00,109.59,109.6,109.56,109.56,3107.0,78.565,78.5722,78.5435,78.5435,3107.0
2018-07-27 13:30:00,109.57,109.57,109.54,109.56,7100.0,78.5507,78.5507,78.5291,78.5435,7100.0
2018-07-27 13:35:00,109.57,109.59,109.56,109.57,32581.0,78.5507,78.565,78.5435,78.5507,32581.0
2018-07-27 13:40:00,109.57,109.57,109.54,109.57,27145.0,78.5507,78.5507,78.5291,78.5507,27145.0
2018-07-27 13:45:00,109.56,109.63,109.56,109.62,50518.0,78.5435,78.5937,78.5435,78.5865,50518.0
2018-07-27 13:50:00,109.61,109.62,109.59,109.6,8668.0,78.5793,78.5865,78.565,78.5722,8668.0
2018-07-27 13:55:00,109.6,109.63,109.6,109.63,11468.0,78.5722,78.5937,78.5722,78.5937,11468.0
2018-07-27 14:00:00,109.63,109.63,109.62,109.63,11267.0,78.5937,78.5937,78.5865,78.5937,11267.0
2018-07-27 14:05:00,109.62,109.63,109.62,109.63,51778.0,78.5865,78.5937,78.5865,78.5937,51778.0
2018-07-27 14:10:00,109.62,109.62,109.59,109.6,7007.0,78.5865,78.5865,78.565,78.5722,7007.0
2018-07-27 14:15:00,109.61,109.61,109.58,109.59,5864.0,78.5793,78.5793,78.5578,78.565,5864.0
2018-07-27 14:20:00,109.58,109.59,109.58,109.59,12994.0,78.5578,78.565,78.5578,78.565,12994.0
2018-07-27 14:25:00,109.58,109.6,109.58,109.6,15866.0,78.5578,78.5722,78.5578,78.5722,15866.0
2018-07-27 14:30:00,109.6,109.61,109.59,109.59,26456.0,78.5722,78.5793,78.565,78.565,26456.0
2018-07-27 14:35:00,109.59,109.63,109.59,109.62,30064.0,78.565,78.5937,78.565,78.5865,30064.0
2018-07-27 14:40:00,109.62,109.65,109.62,109.65,16615.0,78.5865,78.608,78.5865,78.608,16615.0
2018-07-27 14:45:00,109.64,109.66,109.64,109.66,13504.0,78.6008,78.6152,78.6008,78.6152,13504.0
2018-07-27 14:50:00,109.65,109.66,109.64,109.66,16515.0,78.608,78.6152,78.6008,78.6152,16515.0
2018-07-27 14:55:00,109.65,109.66,109.63,109.64,13862.0,78.608,78.6152,78.5937,78.6008,13862.0
2018-07-27 15:00:00,109.64,109.66,109.62,109.63,48959.0,78.6008,78.6152,78.5865,78.5937,48959.0
2018-07-27 15:05:00,109.63,109.63,109.62,109.63,24129.0,78.5937,78.5937,78.5865,78.5937,24129.0
2018-07-27 15:10:00,109.62,109.63,109.6,109.63,7548.0,78.5865,78.5937,78.5722,78.5937,7548.0
2018-07-27 15:15:00,109.63,109.64,109.62,109.63,9876.0,78.5937,78.6008,78.5865,78.5937,9876.0
2018-07-27 15:20:00,109.63,109.64,109.61,109.61,7107.0,78.5937,78.6008,78.5793,78.5793,7107.0
2018-07-27 15:25:00,109.62,109.63,109.57,109.59,21400.0,78.5865,78.5937,78.5507,78.565,21400.0
2018-07-27 15:30:00,109.6,109.61,109.56,109.56,16334.0,78.5722,78.5793,78.5435,78.5435,16334.0
2018-07-27 15:35:00,109.56,109.58,109.55,109.58,20957.0,78.5435,78.5578,78.5363,78.5578,20957.0
2018-07-27 15:40:00,109.58,109.61,109.57,109.6,9989.0,78.5578,78.5793,78.5507,78.5722,9989.0
2018-07-27 15:45:00,109.6,109.61,109.57,109.59,36435.0,78.5722,78.5793,78.5507,78.565,36435.0
2018-07-27 15:50:00,109.6,109.63,109.58,109.61,74811.0,78.5722,78.5937,78.5578,78.5793,74811.0
2018-07-27 15:55:00,109.62,109.62,109.58,109.58,179573.0,78.5865,78.5865,78.5578,78.5578,179573.0
2018-07-30 09:30:00,109.52,109.54,109.46,109.5,33395.0,78.5148,78.5291,78.4718,78.5005,33395.0
2018-07-30 09:35:00,109.5,109.5,109.44,109.49,31355.0,78.5005,78.5005,78.4575,78.4933,31355.0
2018-07-30 09:40:00,109.5,109.5,109.46,109.46,84772.0,78.5005,78.5005,78.4718,78.4718,84772.0
2018-07-30 09:45:00,109.46,109.47,109.44,109.45,32362.0,78.4718,78.479,78.4575,78.4646,32362.0
2018-07-30 09:50:00,109.44,109.46,109.39,109.45,135433.0,78.4575,78.4718,78.4216,78.4646,135433.0
2018-07-30 09:55:00,109.46,109.5,109.45,109.46,39636.0,78.4718,78.5005,78.4646,78.4718,39636.0
2018-07-30 10:00:00,109.46,109.49,109.44,109.45,36043.0,78.4718,78.4933,78.4575,78.4646,36043.0
2018-07-30 10:05:00,109.45,109.49,109.45,109.49,29168.0,78.4646,78.4933,78.4646,78.4933,29168.0
2018-07-30 10:10:00,109.49,109.52,109.49,109.49,35860.0,78.4933,78.5148,78.4933,78.4933,35860.0
2018-07-30 10:15:00,109.49,109.5,109.45,109.47,56348.0,78.4933,78.5005,78.4646,78.479,56348.0
2018-07-30 10:20:00,109.47,109.49,109.47,109.49,22153.0,78.479,78.4933,78.479,78.4933,22153.0
2018-07-30 10:25:00,109.49,109.5,109.47,109.49,43251.0,78.4933,78.5005,78.479,78.4933,43251.0
2018-07-30 10:30:00,109.49,109.49,109.46,109.48,28334.0,78.4933,78.4933,78.4718,78.4861,28334.0
2018-07-30 10:35:00,109.48,109.48,109.45,109.46,11404.0,78.4861,78.4861,78.4646,78.4718,11404.0
2018-07-30 10:40:00,109.46,109.46,109.43,109.44,24900.0,78.4718,78.4718,78.4503,78.4575,24900.0
2018-07-30 10:45:00,109.44,109.46,109.44,109.45,10558.0,78.4575,78.4718,78.4575,78.4646,10558.0
2018-07-30 10:50:00,109.45,109.46,109.43,109.45,10872.0,78.4646,78.4718,78.4503,78.4646,10872.0
2018-07-30 10:55:00,109.45,109.45,109.41,109.43,17137.0,78.4646,78.4646,78.4359,78.4503,17137.0
2018-07-30 11:00:00,109.42,109.43,109.37,109.41,43350.0,78.4431,78.4503,78.4073,78.4359,43350.0
2018-07-30 11:05:00,109.42,109.42,109.39,109.4,138906.0,78.4431,78.4431,78.4216,78.4288,138906.0
2018-07-30 11:10:00,109.4,109.4,109.36,109.37,26072.0,78.4288,78.4288,78.4001,78.4073,26072.0
2018-07-30 11:15:00,109.37,109.38,109.35,109.36,15584.0,78.4073,78.4144,78.3929,78.4001,15584.0
2018-07-30 11:20:00,109.36,109.37,109.34,109.34,14537.0,78.4001,78.4073,78.3858,78.3858,14537.0
2018-07-30 11:25:00,109.34,109.35,109.34,109.34,20226.0,78.3858,78.3929,78.3858,78.3858,20226.0
2018-07-30 11:30:00,109.35,109.35,109.34,109.34,8943.0,78.3929,78.3929,78.3858,78.3858,8943.0
2018-07-30 11:35:00,109.34,109.35,109.3,109.3,46394.0,78.3858,78.3929,78.3571,78.3571,46394.0
2018-07-30 11:40:00,109.3,109.3,109.29,109.3,1012.0,78.3571,78.3571,78.3499,78.3571,1012.0
2018-07-30 11:45:00,109.3,109.3,109.28,109.28,12741.0,78.3571,78.3571,78.3428,78.3428,12741.0
2018-07-30 11:50:00,109.29,109.29,109.28,109.29,5100.0,78.3499,78.3499,78.3428,78.3499,5100.0
2018-07-30 11:55:00,109.29,109.3,109.28,109.29,40132.0,78.3499,78.3571,78.3428,78.3499,40132.0
2018-07-30 12:00:00,109.29,109.29,109.28,109.29,3445.0,78.3499,78.3499,78.3428,78.3499,3445.0
2018-07-30 12:05:00,109.28,109.29,109.28,109.28,4300.0,78.3428,78.3499,78.3428,78.3428,4300.0
2018-07-30 12:10:00,109.29,109.29,109.24,109.24,665226.0,78.3499,78.3499,78.3141,78.3141,665226.0
2018-07-30 12:15:00,109.26,109.26,109.24,109.26,12148.0,78.3284,78.3284,78.3141,78.3284,12148.0
2018-07-30 12:20:00,109.26,109.26,109.24,109.24,15092.0,78.3284,78.3284,78.3141,78.3141,15092.0
2018-07-30 12:25:00,109.25,109.28,109.24,109.28,4876.0,78.3212,78.3428,78.3141,78.3428,4876.0
2018-07-30 12:30:00,109.28,109.28,109.26,109.28,9282.0,78.3428,78.3428,78.3284,78.3428,9282.0
2018-07-30 12:35:00,109.28,109.28,109.27,109.27,5219.0,78.3428,78.3428,78.3356,78.3356,5219.0
2018-07-30 12:40:00,109.28,109.28,109.25,109.25,55748.0,78.3428,78.3428,78.3212,78.3212,55748.0
2018-07-30 12:45:00,109.26,109.26,109.24,109.25,9587.0,78.3284,78.3284,78.3141,78.3212,9587.0
2018-07-30 12:50:00,109.25,109.27,109.25,109.26,31166.0,78.3212,78.3356,78.3212,78.3284,31166.0
2018-07-30 12:55:00,109.26,109.27,109.25,109.25,25296.0,78.3284,78.3356,78.3212,78.3212,25296.0
2018-07-30 13:00:00,109.26,109.27,109.25,109.27,10215.0,78.3284,78.3356,78.3212,78.3356,10215.0
2018-07-30 13:05:00,109.26,109.28,109.25,109.27,7493.0,78.3284,78.3428,78.3212,78.3356,7493.0
2018-07-30 13:10:00,109.26,109.28,109.25,109.28,8294.0,78.3284,78.3428,78.3212,78.3428,8294.0
2018-07-30 13:15:00,109.28,109.31,109.28,109.3,12263.0,78.3428,78.3643,78.3428,78.3571,12263.0
2018-07-30 13:20:00,109.3,109.36,109.29,109.36,82546.0,78.3571,78.4001,78.3499,78.4001,82546.0
2018-07-30 13:25:00,109.35,109.35,109.31,109.33,21530.0,78.3929,78.3929,78.3643,78.3786,21530.0
2018-07-30 13:30:00,109.33,109.33,109.32,109.33,8491.0,78.3786,78.3786,78.3714,78.3786,8491.0
2018-07-30 13:35:00,109.33,109.35,109.32,109.34,9132.0,78.3786,78.3929,78.3714,78.3858,9132.0
2018-07-30 13:40:00,109.35,109.36,109.33,109.34,10357.0,78.3929,78.4001,78.3786,78.3858,10357.0
2018-07-30 13:45:00,109.34,109.35,109.33,109.34,9807.0,78.3858,78.3929,78.3786,78.3858,9807.0
2018-07-30 13:50:00,109.34,109.35,109.34,109.34,8505.0,78.3858,78.3929,78.3858,78.3858,8505.0
2018-07-30 13:55:00,109.34,109.35,109.34,109.34,5315.0,78.3858,78.3929,78.3858,78.3858,5315.0
2018-07-30 14:00:00,109.34,109.36,109.34,109.36,4835.0,78.3858,78.4001,78.3858,78.4001,4835.0
2018-07-30 14:05:00,109.36,109.37,109.33,109.34,22437.0,78.4001,78.4073,78.3786,78.3858,22437.0
2018-07-30 14:10:00,109.33,109.35,109.33,109.33,14159.0,78.3786,78.3929,78.3786,78.3786,14159.0
2018-07-30 14:15:00,109.34,109.36,109.34,109.35,11494.0,78.3858,78.4001,78.3858,78.3929,11494.0
2018-07-30 14:20:00,109.34,109.35,109.32,109.32,9240.0,78.3858,78.3929,78.3714,78.3714,9240.0
2018-07-30 14:25:00,109.33,109.34,109.32,109.33,15671.0,78.3786,78.3858,78.3714,78.3786,15671.0
2018-07-30 14:30:00,109.33,109.34,109.31,109.34,50350.0,78.3786,78.3858,78.3643,78.3858,50350.0
2018-07-30 14:35:00,109.34,109.35,109.32,109.32,13374.0,78.3858,78.3929,78.3714,78.3714,13374.0
2018-07-30 14:40:00,109.32,109.33,109.31,109.33,30935.0,78.3714,78.3786,78.3643,78.3786,30935.0
2018-07-30 14:45:00,109.33,109.33,109.32,109.33,14934.0,78.3786,78.3786,78.3714,78.3786,14934.0
2018-07-30 14:50:00,109.33,109.34,109.32,109.32,11997.0,78.3786,78.3858,78.3714,78.3714,11997.0
2018-07-30 14:55:00,109.32,109.33,109.28,109.29,11734.0,78.3714,78.3786,78.3428,78.3499,11734.0
2018-07-30 15:00:00,109.29,109.29,109.27,109.28,18055.0,78.3499,78.3499,78.3356,78.3428,18055.0
2018-07-30 15:05:00,109.28,109.29,109.27,109.28,16510.0,78.3428,78.3499,78.3356,78.3428,16510.0
2018-07-30 15:10:00,109.28,109.28,109.25,109.26,7105.0,78.3428,78.3428,78.3212,78.3284,7105.0
2018-07-30 15:15:00,109.26,109.26,109.24,109.25,11597.0,78.3284,78.3284,78.3141,78.3212,11597.0
2018-07-30 15:20:00,109.25,109.27,109.24,109.27,20465.0,78.3212,78.3356,78.3141,78.3356,20465.0
2018-07-30 15:25:00,109.27,109.27,109.24,109.24,23569.0,78.3356,78.3356,78.3141,78.3141,23569.0
2018-07-30 15:30:00,109.25,109.26,109.24,109.26,16085.0,78.3212,78.3284,78.3141,78.3284,16085.0
2018-07-30 15:35:00,109.26,109.26,109.23,109.23,22439.0,78.3284,78.3284,78.3069,78.3069,22439.0
2018-07-30 15:40:00,109.23,109.26,109.23,109.26,13757.0,78.3069,78.3284,78.3069,78.3284,13757.0
2018-07-30 15:45:00,109.25,109.26,109.21,109.24,15869.0,78.3212,78.3284,78.2926,78.3141,15869.0
2018-07-30 15:50:00,109.25,109.27,109.23,109.25,39038.0,78.3212,78.3356,78.3069,78.3212,39038.0
2018-07-30 15:55:00,109.25,109.27,109.23,109.26,42051.0,78.3212,78.3356,78.3069,78.3284,42051.0
2018-07-31 09:30:00,109.11,109.28,109.11,109.28,10276.0,78.2209,78.3428,78.2209,78.3428,10276.0
2018-07-31 09:35:00,109.28,109.33,109.28,109.3,94359.0,78.3428,78.3786,78.3428,78.3571,94359.0
2018-07-31 09:40:00,109.3,109.31,109.3,109.31,118358.0,78.3571,78.3643,78.3571,78.3643,118358.0
2018-07-31 09:45:00,109.31,109.31,109.28,109.28,42028.0,78.3643,78.3643,78.3428,78.3428,42028.0
2018-07-31 09:50:00,109.28,109.29,109.26,109.28,21734.0,78.3428,78.3499,78.3284,78.3428,21734.0
2018-07-31 09:55:00,109.28,109.29,109.27,109.28,9390.0,78.3428,78.3499,78.3356,78.3428,9390.0
2018-07-31 10:00:00,109.29,109.29,109.27,109.27,15860.0,78.3499,78.3499,78.3356,78.3356,15860.0
2018-07-31 10:05:00,109.28,109.28,109.2,109.21,137144.0,78.3428,78.3428,78.2854,78.2926,137144.0
2018-07-31 10:10:00,109.21,109.26,109.21,109.23,29568.0,78.2926,78.3284,78.2926,78.3069,29568.0
2018-07-31 10:15:00,109.23,109.23,109.15,109.16,61095.0,78.3069,78.3069,78.2496,78.2567,61095.0
2018-07-31 10:20:00,109.15,109.16,109.11,109.12,30620.0,78.2496,78.2567,78.2209,78.228,30620.0
2018-07-31 10:25:00,109.11,109.13,109.1,109.11,27576.0,78.2209,78.2352,78.2137,78.2209,27576.0
2018-07-31 10:30:00,109.1,109.14,109.1,109.12,20723.0,78.2137,78.2424,78.2137,78.228,20723.0
2018-07-31 10:35:00,109.12,109.13,109.1,109.11,18629.0,78.228,78.2352,78.2137,78.2209,18629.0
2018-07-31 10:40:00,109.1,109.12,109.09,109.12,17205.0,78.2137,78.228,78.2065,78.228,17205.0
2018-07-31 10:45:00,109.12,109.13,109.11,109.13,15219.0,78.228,78.2352,78.2209,78.2352,15219.0
2018-07-31 10:50:00,109.13,109.13,109.11,109.13,26124.0,78.2352,78.2352,78.2209,78.2352,26124.0
2018-07-31 10:55:00,109.13,109.14,109.11,109.13,21544.0,78.2352,78.2424,78.2209,78.2352,21544.0
2018-07-31 11:00:00,109.13,109.13,109.12,109.13,10981.0,78.2352,78.2352,78.228,78.2352,10981.0
2018-07-31 11:05:00,109.13,109.17,109.12,109.17,20483.0,78.2352,78.2639,78.228,78.2639,20483.0
2018-07-31 11:10:00,109.17,109.19,109.17,109.19,8432.0,78.2639,78.2782,78.2639,78.2782,8432.0
2018-07-31 11:15:00,109.18,109.19,109.17,109.18,7822.0,78.2711,78.2782,78.2639,78.2711,7822.0
2018-07-31 11:20:00,109.18,109.19,109.15,109.19,31001.0,78.2711,78.2782,78.2496,78.2782,31001.0
2018-07-31 11:25:00,109.19,109.19,109.18,109.19,4520.0,78.2782,78.2782,78.2711,78.2782,4520.0
2018-07-31 11:30:00,109.19,109.21,109.17,109.18,13274.0,78.2782,78.2926,78.2639,78.2711,13274.0
2018-07-31 11:35:00,109.18,109.19,109.17,109.18,7855.0,78.2711,78.2782,78.2639,78.2711,7855.0
2018-07-31 11:40:00,109.18,109.18,109.17,109.18,16222.0,78.2711,78.2711,78.2639,78.2711,16222.0
2018-07-31 11:45:00,109.18,109.27,109.18,109.25,22546.0,78.2711,78.3356,78.2711,78.3212,22546.0
2018-07-31 11:50:00,109.25,109.26,109.23,109.23,14656.0,78.3212,78.3284,78.3069,78.3069,14656.0
2018-07-31 11:55:00,109.23,109.25,109.23,109.24,10349.0,78.3069,78.3212,78.3069,78.3141,10349.0
2018-07-31 12:00:00,109.24,109.25,109.23,109.25,20851.0,78.3141,78.3212,78.3069,78.3212,20851.0
2018-07-31 12:05:00,109.25,109.27,109.24,109.27,6279.0,78.3212,78.3356,78.3141,78.3356,6279.0
2018-07-31 12:10:00,109.27,109.28,109.25,109.26,35617.0,78.3356,78.3428,78.3212,78.3284,35617.0
2018-07-31 12:15:00,109.26,109.27,109.25,109.27,13259.0,78.3284,78.3356,78.3212,78.3356,13259.0
2018-07-31 12:20:00,109.27,109.28,109.26,109.27,11668.0,78.3356,78.3428,78.3284,78.3356,11668.0
2018-07-31 12:25:00,109.27,109.27,109.25,109.26,13719.0,78.3356,78.3356,78.3212,78.3284,13719.0
2018-07-31 12:30:00,109.26,109.27,109.25,109.27,13165.0,78.3284,78.3356,78.3212,78.3356,13165.0
2018-07-31 12:35:00,109.28,109.28,109.25,109.26,4780.0,78.3428,78.3428,78.3212,78.3284,4780.0
2018-07-31 12:40:00,109.26,109.27,109.25,109.26,20259.0,78.3284,78.3356,78.3212,78.3284,20259.0
2018-07-31 12:45:00,109.27,109.27,109.23,109.23,32217.0,78.3356,78.3356,78.3069,78.3069,32217.0
2018-07-31 12:50:00,109.23,109.27,109.23,109.26,8154.0,78.3069,78.3356,78.3069,78.3284,8154.0
2018-07-31 12:55:00,109.26,109.26,109.23,109.24,12345.0,78.3284,78.3284,78.3069,78.3141,12345.0
2018-07-31 13:00:00,109.24,109.26,109.23,109.26,4355.0,78.3141,78.3284,78.3069,78.3284,4355.0
2018-07-31 13:05:00,109.26,109.26,109.23,109.23,3716.0,78.3284,78.3284,78.3069,78.3069,3716.0
2018-07-31 13:10:00,109.23,109.25,109.23,109.23,5862.0,78.3069,78.3212,78.3069,78.3069,5862.0
2018-07-31 13:15:00,109.23,109.24,109.19,109.2,33029.0,78.3069,78.3141,78.2782,78.2854,33029.0
2018-07-31 13:20:00,109.2,109.22,109.2,109.22,3669.0,78.2854,78.2997,78.2854,78.2997,3669.0
2018-07-31 13:25:00,109.23,109.23,109.21,109.21,12832.0,78.3069,78.3069,78.2926,78.2926,12832.0
2018-07-31 13:30:00,109.22,109.22,109.21,109.22,3015.0,78.2997,78.2997,78.2926,78.2997,3015.0
2018-07-31 13:35:00,109.22,109.23,109.21,109.23,17785.0,78.2997,78.3069,78.2926,78.3069,17785.0
2018-07-31 13:40:00,109.23,109.26,109.23,109.26,15429.0,78.3069,78.3284,78.3069,78.3284,15429.0
2018-07-31 13:45:00,109.25,109.26,109.25,109.25,10321.0,78.3212,78.3284,78.3212,78.3212,10321.0
2018-07-31 13:50:00,109.26,109.26,109.22,109.23,4933.0,78.3284,78.3284,78.2997,78.3069,4933.0
2018-07-31 13:55:00,109.23,109.23,109.22,109.23,4893.0,78.3069,78.3069,78.2997,78.3069,4893.0
2018-07-31 14:00:00,109.23,109.25,109.2,109.2,11081.0,78.3069,78.3212,78.2854,78.2854,11081.0
2018-07-31 14:05:00,109.2,109.21,109.18,109.2,40926.0,78.2854,78.2926,78.2711,78.2854,40926.0
2018-07-31 14:10:00,109.21,109.21,109.16,109.21,68459.0,78.2926,78.2926,78.2567,78.2926,68459.0
2018-07-31 14:15:00,109.19,109.21,109.19,109.2,5219.0,78.2782,78.2926,78.2782,78.2854,5219.0
2018-07-31 14:20:00,109.2,109.2,109.17,109.18,2526.0,78.2854,78.2854,78.2639,78.2711,2526.0
2018-07-31 14:25:00,109.18,109.18,109.15,109.16,19266.0,78.2711,78.2711,78.2496,78.2567,19266.0
2018-07-31 14:30:00,109.16,109.17,109.15,109.16,7483.0,78.2567,78.2639,78.2496,78.2567,7483.0
2018-07-31 14:35:00,109.16,109.17,109.15,109.16,2300.0,78.2567,78.2639,78.2496,78.2567,2300.0
2018-07-31 14:40:00,109.17,109.17,109.13,109.16,16063.0,78.2639,78.2639,78.2352,78.2567,16063.0
2018-07-31 14:45:00,109.16,109.16,109.13,109.14,29941.0,78.2567,78.2567,78.2352,78.2424,29941.0
2018-07-31 14:50:00,109.14,109.14,109.13,109.13,3929.0,78.2424,78.2424,78.2352,78.2352,3929.0
2018-07-31 14:55:00,109.14,109.14,109.12,109.12,33636.0,78.2424,78.2424,78.228,78.228,33636.0
2018-07-31 15:00:00,109.12,109.13,109.1,109.11,17987.0,78.228,78.2352,78.2137,78.2209,17987.0
2018-07-31 15:05:00,109.11,109.12,109.1,109.12,8080.0,78.2209,78.228,78.2137,78.228,8080.0
2018-07-31 15:10:00,109.11,109.11,109.09,109.09,11399.0,78.2209,78.2209,78.2065,78.2065,11399.0
2018-07-31 15:15:00,109.09,109.1,109.06,109.07,36114.0,78.2065,78.2137,78.185,78.1922,36114.0
2018-07-31 15:20:00,109.08,109.08,109.06,109.08,60130.0,78.1994,78.1994,78.185,78.1994,60130.0
2018-07-31 15:25:00,109.09,109.09,109.07,109.08,4266.0,78.2065,78.2065,78.1922,78.1994,4266.0
2018-07-31 15:30:00,109.07,109.09,109.07,109.09,30124.0,78.1922,78.2065,78.1922,78.2065,30124.0
2018-07-31 15:35:00,109.09,109.1,109.08,109.09,30460.0,78.2065,78.2137,78.1994,78.2065,30460.0
2018-07-31 15:40:00,109.1,109.11,109.09,109.09,42294.0,78.2137,78.2209,78.2065,78.2065,42294.0
2018-07-31 15:45:00,109.1,109.1,109.05,109.05,59625.0,78.2137,78.2137,78.1779,78.1779,59625.0
2018-07-31 15:50:00,109.03,109.06,109.02,109.06,49740.0,78.1635,78.185,78.1564,78.185,49740.0
2018-07-31 15:55:00,109.05,109.08,109.04,109.05,81734.0,78.1779,78.1994,78.1707,78.1779,81734.0
2018-08-01 09:30:00,108.47,108.48,108.18,108.2,70612.0,78.0792,78.0864,77.8705,77.8849,70612.0
2018-08-01 09:35:00,108.19,108.2,108.09,108.09,51342.0,77.8777,77.8849,77.8057,77.8057,51342.0
2018-08-01 09:40:00,108.09,108.14,108.06,108.14,152628.0,77.8057,77.8417,77.7841,77.8417,152628.0
2018-08-01 09:45:00,108.13,108.16,108.11,108.15,67981.0,77.8345,77.8561,77.8201,77.8489,67981.0
2018-08-01 09:50:00,108.14,108.15,108.1,108.12,129142.0,77.8417,77.8489,77.8129,77.8273,129142.0
2018-08-01 09:55:00,108.13,108.13,108.09,108.12,37720.0,77.8345,77.8345,77.8057,77.8273,37720.0
2018-08-01 10:00:00,108.13,108.13,108.06,108.1,82117.0,77.8345,77.8345,77.7841,77.8129,82117.0
2018-08-01 10:05:00,108.11,108.17,108.11,108.16,68563.0,77.8201,77.8633,77.8201,77.8561,68563.0
2018-08-01 10:10:00,108.16,108.17,108.1,108.12,118393.0,77.8561,77.8633,77.8129,77.8273,118393.0
2018-08-01 10:15:00,108.12,108.13,108.12,108.13,6734.0,77.8273,77.8345,77.8273,77.8345,6734.0
2018-08-01 10:20:00,108.13,108.15,108.13,108.14,32376.0,77.8345,77.8489,77.8345,77.8417,32376.0
2018-08-01 10:25:00,108.14,108.14,108.11,108.13,43117.0,77.8417,77.8417,77.8201,77.8345,43117.0
2018-08-01 10:30:00,108.13,108.15,108.11,108.12,176194.0,77.8345,77.8489,77.8201,77.8273,176194.0
2018-08-01 10:35:00,108.13,108.14,108.11,108.13,108419.0,77.8345,77.8417,77.8201,77.8345,108419.0
2018-08-01 10:40:00,108.12,108.13,108.11,108.13,21160.0,77.8273,77.8345,77.8201,77.8345,21160.0
2018-08-01 10:45:00,108.13,108.16,108.12,108.16,64523.0,77.8345,77.8561,77.8273,77.8561,64523.0
2018-08-01 10:50:00,108.16,108.16,108.11,108.15,91307.0,77.8561,77.8561,77.8201,77.8489,91307.0
2018-08-01 10:55:00,108.15,108.17,108.13,108.13,78455.0,77.8489,77.8633,77.8345,77.8345,78455.0
2018-08-01 11:00:00,108.15,108.16,108.14,108.15,12692.0,77.8489,77.8561,77.8417,77.8489,12692.0
2018-08-01 11:05:00,108.15,108.16,108.14,108.15,176728.0,77.8489,77.8561,77.8417,77.8489,176728.0
2018-08-01 11:10:00,108.15,108.15,108.13,108.14,6105.0,77.8489,77.8489,77.8345,77.8417,6105.0
2018-08-01 11:15:00,108.14,108.16,108.12,108.13,10346.0,77.8417,77.8561,77.8273,77.8345,10346.0
2018-08-01 11:20:00,108.12,108.14,108.12,108.12,8697.0,77.8273,77.8417,77.8273,77.8273,8697.0
2018-08-01 11:25:00,108.13,108.15,108.13,108.15,14379.0,77.8345,77.8489,77.8345,77.8489,14379.0
2018-08-01 11:30:00,108.15,108.16,108.12,108.14,47079.0,77.8489,77.8561,77.8273,77.8417,47079.0
2018-08-01 11:35:00,108.14,108.18,108.14,108.16,10489.0,77.8417,77.8705,77.8417,77.8561,10489.0
2018-08-01 11:40:00,108.15,108.17,108.14,108.15,6763.0,77.8489,77.8633,77.8417,77.8489,6763.0
2018-08-01 11:45:00,108.14,108.15,108.14,108.15,18953.0,77.8417,77.8489,77.8417,77.8489,18953.0
2018-08-01 11:50:00,108.15,108.15,108.12,108.14,125004.0,77.8489,77.8489,77.8273,77.8417,125004.0
2018-08-01 11:55:00,108.13,108.13,108.09,108.11,29470.0,77.8345,77.8345,77.8057,77.8201,29470.0
2018-08-01 12:00:00,108.11,108.12,108.11,108.12,19294.0,77.8201,77.8273,77.8201,77.8273,19294.0
2018-08-01 12:05:00,108.12,108.12,108.11,108.12,10129.0,77.8273,77.8273,77.8201,77.8273,10129.0
2018-08-01 12:10:00,108.12,108.13,108.11,108.13,11980.0,77.8273,77.8345,77.8201,77.8345,11980.0
2018-08-01 12:15:00,108.13,108.15,108.12,108.15,7697.0,77.8345,77.8489,77.8273,77.8489,7697.0
2018-08-01 12:20:00,108.15,108.15,108.11,108.13,15008.0,77.8489,77.8489,77.8201,77.8345,15008.0
2018-08-01 12:25:00,108.13,108.15,108.12,108.13,5576.0,77.8345,77.8489,77.8273,77.8345,5576.0
2018-08-01 12:30:00,108.12,108.13,108.12,108.13,2553.0,77.8273,77.8345,77.8273,77.8345,2553.0
2018-08-01 12:35:00,108.14,108.15,108.12,108.13,13003.0,77.8417,77.8489,77.8273,77.8345,13003.0
2018-08-01 12:40:00,108.12,108.13,108.09,108.09,26241.0,77.8273,77.8345,77.8057,77.8057,26241.0
2018-08-01 12:45:00,108.09,108.1,108.08,108.09,26872.0,77.8057,77.8129,77.7985,77.8057,26872.0
2018-08-01 12:50:00,108.08,108.09,108.07,108.08,11801.0,77.7985,77.8057,77.7913,77.7985,11801.0
2018-08-01 12:55:00,108.09,108.09,108.07,108.08,59282.0,77.8057,77.8057,77.7913,77.7985,59282.0
2018-08-01 13:00:00,108.08,108.09,108.08,108.08,8112.0,77.7985,77.8057,77.7985,77.7985,8112.0
2018-08-01 13:05:00,108.09,108.09,108.08,108.09,2822.0,77.8057,77.8057,77.7985,77.8057,2822.0
2018-08-01 13:10:00,108.09,108.09,108.08,108.09,1380.0,77.8057,77.8057,77.7985,77.8057,1380.0
2018-08-01 13:15:00,108.09,108.09,108.08,108.09,3717.0,77.8057,77.8057,77.7985,77.8057,3717.0
2018-08-01 13:20:00,108.09,108.09,108.06,108.07,36526.0,77.8057,77.8057,77.7841,77.7913,36526.0
2018-08-01 13:25:00,108.07,108.07,108.06,108.07,4429.0,77.7913,77.7913,77.7841,77.7913,4429.0
2018-08-01 13:30:00,108.07,108.07,108.06,108.07,2713.0,77.7913,77.7913,77.7841,77.7913,2713.0
2018-08-01 13:35:00,108.07,108.1,108.06,108.08,22931.0,77.7913,77.8129,77.7841,77.7985,22931.0
2018-08-01 13:40:00,108.08,108.08,108.06,108.08,6628.0,77.7985,77.7985,77.7841,77.7985,6628.0
2018-08-01 13:45:00,108.09,108.09,108.08,108.08,5438.0,77.8057,77.8057,77.7985,77.7985,5438.0
2018-08-01 13:50:00,108.08,108.08,108.07,108.07,2255.0,77.7985,77.7985,77.7913,77.7913,2255.0
2018-08-01 13:55:00,108.08,108.09,108.07,108.08,10651.0,77.7985,77.8057,77.7913,77.7985,10651.0
2018-08-01 14:00:00,108.09,108.18,108.08,108.16,22150.0,77.8057,77.8705,77.7985,77.8561,22150.0
2018-08-01 14:05:00,108.16,108.24,108.16,108.23,10646.0,77.8561,77.9137,77.8561,77.9065,10646.0
2018-08-01 14:10:00,108.23,108.26,108.23,108.26,17712.0,77.9065,77.9281,77.9065,77.9281,17712.0
2018-08-01 14:15:00,108.26,108.27,108.21,108.22,47753.0,77.9281,77.9353,77.8921,77.8993,47753.0
2018-08-01 14:20:00,108.22,108.23,108.19,108.21,47906.0,77.8993,77.9065,77.8777,77.8921,47906.0
2018-08-01 14:25:00,108.22,108.22,108.17,108.17,51381.0,77.8993,77.8993,77.8633,77.8633,51381.0
2018-08-01 14:30:00,108.17,108.18,108.14,108.15,28846.0,77.8633,77.8705,77.8417,77.8489,28846.0
2018-08-01 14:35:00,108.15,108.16,108.13,108.14,60067.0,77.8489,77.8561,77.8345,77.8417,60067.0
2018-08-01 14:40:00,108.14,108.14,108.12,108.13,24871.0,77.8417,77.8417,77.8273,77.8345,24871.0
2018-08-01 14:45:00,108.12,108.13,108.09,108.09,34271.0,77.8273,77.8345,77.8057,77.8057,34271.0
2018-08-01 14:50:00,108.09,108.1,108.08,108.09,19467.0,77.8057,77.8129,77.7985,77.8057,19467.0
2018-08-01 14:55:00,108.09,108.14,108.07,108.12,60015.0,77.8057,77.8417,77.7913,77.8273,60015.0
2018-08-01 15:00:00,108.11,108.16,108.11,108.16,5434.0,77.8201,77.8561,77.8201,77.8561,5434.0
2018-08-01 15:05:00,108.15,108.16,108.11,108.11,9795.0,77.8489,77.8561,77.8201,77.8201,9795.0
2018-08-01 15:10:00,108.12,108.14,108.1,108.12,21294.0,77.8273,77.8417,77.8129,77.8273,21294.0
2018-08-01 15:15:00,108.12,108.12,108.09,108.12,12572.0,77.8273,77.8273,77.8057,77.8273,12572.0
2018-08-01 15:20:00,108.12,108.13,108.1,108.11,9699.0,77.8273,77.8345,77.8129,77.8201,9699.0
2018-08-01 15:25:00,108.11,108.16,108.1,108.16,9656.0,77.8201,77.8561,77.8129,77.8561,9656.0
2018-08-01 15:30:00,108.16,108.17,108.14,108.15,16357.0,77.8561,77.8633,77.8417,77.8489,16357.0
2018-08-01 15:35:00,108.15,108.16,108.14,108.15,16946.0,77.8489,77.8561,77.8417,77.8489,16946.0
2018-08-01 15:40:00,108.15,108.17,108.14,108.17,23374.0,77.8489,77.8633,77.8417,77.8633,23374.0
2018-08-01 15:45:00,108.17,108.18,108.15,108.17,14607.0,77.8633,77.8705,77.8489,77.8633,14607.0
2018-08-01 15:50:00,108.17,108.18,108.16,108.17,39651.0,77.8633,77.8705,77.8561,77.8633,39651.0
2018-08-01 15:55:00,108.17,108.21,108.15,108.21,43495.0,77.8633,77.8921,77.8489,77.8921,43495.0
2018-08-02 09:30:00,107.8,107.91,107.59,107.72,22851.0,77.5969,77.6761,77.4458,77.5394,22851.0
2018-08-02 09:35:00,107.72,107.76,107.71,107.75,50935.0,77.5394,77.5682,77.5322,77.561,50935.0
2018-08-02 09:40:00,107.75,107.77,107.75,107.75,44883.0,77.561,77.5754,77.561,77.561,44883.0
2018-08-02 09:45:00,107.75,107.79,107.75,107.78,90995.0,77.561,77.5898,77.561,77.5826,90995.0
2018-08-02 09:50:00,107.79,107.82,107.78,107.82,53930.0,77.5898,77.6113,77.5826,77.6113,53930.0
2018-08-02 09:55:00,107.82,107.82,107.77,107.8,56859.0,77.6113,77.6113,77.5754,77.5969,56859.0
2018-08-02 10:00:00,107.8,107.82,107.78,107.82,11057.0,77.5969,77.6113,77.5826,77.6113,11057.0
2018-08-02 10:05:00,107.83,107.85,107.82,107.85,12371.0,77.6185,77.6329,77.6113,77.6329,12371.0
2018-08-02 10:10:00,107.85,107.85,107.8,107.81,91234.0,77.6329,77.6329,77.5969,77.6041,91234.0
2018-08-02 10:15:00,107.8,107.86,107.8,107.83,27942.0,77.5969,77.6401,77.5969,77.6185,27942.0
2018-08-02 10:20:00,107.82,107.85,107.82,107.84,11439.0,77.6113,77.6329,77.6113,77.6257,11439.0
2018-08-02 10:25:00,107.84,107.85,107.84,107.84,18632.0,77.6257,77.6329,77.6257,77.6257,18632.0
2018-08-02 10:30:00,107.84,107.85,107.79,107.83,27938.0,77.6257,77.6329,77.5898,77.6185,27938.0
2018-08-02 10:35:00,107.82,107.84,107.81,107.82,90916.0,77.6113,77.6257,77.6041,77.6113,90916.0
2018-08-02 10:40:00,107.82,107.85,107.8,107.84,72835.0,77.6113,77.6329,77.5969,77.6257,72835.0
2018-08-02 10:45:00,107.83,107.84,107.81,107.84,13014.0,77.6185,77.6257,77.6041,77.6257,13014.0
2018-08-02 10:50:00,107.84,107.84,107.82,107.82,8705.0,77.6257,77.6257,77.6113,77.6113,8705.0
2018-08-02 10:55:00,107.82,107.86,107.82,107.84,15688.0,77.6113,77.6401,77.6113,77.6257,15688.0
2018-08-02 11:00:00,107.84,107.87,107.84,107.84,18373.0,77.6257,77.6473,77.6257,77.6257,18373.0
2018-08-02 11:05:00,107.85,107.88,107.84,107.88,25736.0,77.6329,77.6545,77.6257,77.6545,25736.0
2018-08-02 11:10:00,107.87,107.91,107.87,107.9,14413.0,77.6473,77.6761,77.6473,77.6689,14413.0
2018-08-02 11:15:00,107.9,107.91,107.9,107.91,11900.0,77.6689,77.6761,77.6689,77.6761,11900.0
2018-08-02 11:20:00,107.91,107.92,107.91,107.92,4310.0,77.6761,77.6833,77.6761,77.6833,4310.0
2018-08-02 11:25:00,107.93,107.95,107.93,107.93,10385.0,77.6905,77.7049,77.6905,77.6905,10385.0
2018-08-02 11:30:00,107.93,107.95,107.93,107.94,5955.0,77.6905,77.7049,77.6905,77.6977,5955.0
2018-08-02 11:35:00,107.95,107.96,107.93,107.94,12911.0,77.7049,77.7121,77.6905,77.6977,12911.0
2018-08-02 11:40:00,107.94,107.96,107.93,107.96,13398.0,77.6977,77.7121,77.6905,77.7121,13398.0
2018-08-02 11:45:00,107.96,108.0,107.96,108.0,28108.0,77.7121,77.7409,77.7121,77.7409,28108.0
2018-08-02 11:50:00,108.0,108.0,107.98,107.98,5445.0,77.7409,77.7409,77.7265,77.7265,5445.0
2018-08-02 11:55:00,107.98,108.0,107.98,107.98,8194.0,77.7265,77.7409,77.7265,77.7265,8194.0
2018-08-02 12:00:00,107.99,107.99,107.97,107.98,2988.0,77.7337,77.7337,77.7193,77.7265,2988.0
2018-08-02 12:05:00,107.98,108.0,107.97,107.98,12980.0,77.7265,77.7409,77.7193,77.7265,12980.0
2018-08-02 12:10:00,107.98,107.99,107.98,107.98,4642.0,77.7265,77.7337,77.7265,77.7265,4642.0
2018-08-02 12:15:00,107.99,107.99,107.98,107.98,1156.0,77.7337,77.7337,77.7265,77.7265,1156.0
2018-08-02 12:20:00,107.98,108.01,107.98,108.0,6127.0,77.7265,77.7481,77.7265,77.7409,6127.0
2018-08-02 12:25:00,108.0,108.02,108.0,108.0,7655.0,77.7409,77.7553,77.7409,77.7409,7655.0
2018-08-02 12:30:00,108.0,108.02,107.99,108.02,7646.0,77.7409,77.7553,77.7337,77.7553,7646.0
2018-08-02 12:35:00,108.02,108.04,108.01,108.03,10071.0,77.7553,77.7697,77.7481,77.7625,10071.0
2018-08-02 12:40:00,108.03,108.07,108.02,108.07,7094.0,77.7625,77.7913,77.7553,77.7913,7094.0
2018-08-02 12:45:00,108.07,108.07,108.0,108.01,66157.0,77.7913,77.7913,77.7409,77.7481,66157.0
2018-08-02 12:50:00,108.01,108.04,108.01,108.04,5050.0,77.7481,77.7697,77.7481,77.7697,5050.0
2018-08-02 12:55:00,108.04,108.06,108.03,108.06,13153.0,77.7697,77.7841,77.7625,77.7841,13153.0
2018-08-02 13:00:00,108.05,108.08,108.05,108.07,10952.0,77.7769,77.7985,77.7769,77.7913,10952.0
2018-08-02 13:05:00,108.08,108.1,108.08,108.1,6005.0,77.7985,77.8129,77.7985,77.8129,6005.0
2018-08-02 13:10:00,108.11,108.11,108.1,108.11,3524.0,77.8201,77.8201,77.8129,77.8201,3524.0
2018-08-02 13:15:00,108.11,108.11,108.09,108.1,19536.0,77.8201,77.8201,77.8057,77.8129,19536.0
2018-08-02 13:20:00,108.09,108.11,108.09,108.1,4197.0,77.8057,77.8201,77.8057,77.8129,4197.0
2018-08-02 13:25:00,108.11,108.11,108.09,108.09,11988.0,77.8201,77.8201,77.8057,77.8057,11988.0
2018-08-02 13:30:00,108.09,108.12,108.09,108.12,12128.0,77.8057,77.8273,77.8057,77.8273,12128.0
2018-08-02 13:35:00,108.12,108.13,108.1,108.1,27405.0,77.8273,77.8345,77.8129,77.8129,27405.0
2018-08-02 13:40:00,108.11,108.11,108.1,108.11,14132.0,77.8201,77.8201,77.8129,77.8201,14132.0
2018-08-02 13:45:00,108.11,108.14,108.1,108.14,10025.0,77.8201,77.8417,77.8129,77.8417,10025.0
2018-08-02 13:50:00,108.14,108.15,108.14,108.15,10202.0,77.8417,77.8489,77.8417,77.8489,10202.0
2018-08-02 13:55:00,108.15,108.16,108.14,108.16,8965.0,77.8489,77.8561,77.8417,77.8561,8965.0
2018-08-02 14:00:00,108.16,108.16,108.13,108.15,10895.0,77.8561,77.8561,77.8345,77.8489,10895.0
2018-08-02 14:05:00,108.15,108.15,108.14,108.15,8498.0,77.8489,77.8489,77.8417,77.8489,8498.0
2018-08-02 14:10:00,108.15,108.15,108.1,108.12,49925.0,77.8489,77.8489,77.8129,77.8273,49925.0
2018-08-02 14:15:00,108.12,108.12,108.08,108.1,24844.0,77.8273,77.8273,77.7985,77.8129,24844.0
2018-08-02 14:20:00,108.09,108.09,108.06,108.06,23542.0,77.8057,77.8057,77.7841,77.7841,23542.0
2018-08-02 14:25:00,108.06,108.07,108.06,108.06,19934.0,77.7841,77.7913,77.7841,77.7841,19934.0
2018-08-02 14:30:00,108.06,108.06,108.06,108.06,2231.0,77.7841,77.7841,77.7841,77.7841,2231.0
2018-08-02 14:35:00,108.06,108.07,108.04,108.04,7814.0,77.7841,77.7913,77.7697,77.7697,7814.0
2018-08-02 14:40:00,108.05,108.05,108.01,108.02,5414.0,77.7769,77.7769,77.7481,77.7553,5414.0
2018-08-02 14:45:00,108.02,108.06,108.02,108.03,15610.0,77.7553,77.7841,77.7553,77.7625,15610.0
2018-08-02 14:50:00,108.04,108.04,108.01,108.01,14036.0,77.7697,77.7697,77.7481,77.7481,14036.0
2018-08-02 14:55:00,108.01,108.01,107.99,108.0,8597.0,77.7481,77.7481,77.7337,77.7409,8597.0
2018-08-02 15:00:00,108.01,108.01,107.99,108.0,29518.0,77.7481,77.7481,77.7337,77.7409,29518.0
2018-08-02 15:05:00,108.0,108.01,107.99,108.01,5252.0,77.7409,77.7481,77.7337,77.7481,5252.0
2018-08-02 15:10:00,108.01,108.02,107.99,108.0,21319.0,77.7481,77.7553,77.7337,77.7409,21319.0
2018-08-02 15:15:00,107.99,108.02,107.98,108.01,14815.0,77.7337,77.7553,77.7265,77.7481,14815.0
2018-08-02 15:20:00,108.02,108.04,108.01,108.02,19179.0,77.7553,77.7697,77.7481,77.7553,19179.0
2018-08-02 15:25:00,108.02,108.05,108.01,108.05,21396.0,77.7553,77.7769,77.7481,77.7769,21396.0
2018-08-02 15:30:00,108.05,108.05,108.03,108.05,22730.0,77.7769,77.7769,77.7625,77.7769,22730.0
2018-08-02 15:35:00,108.05,108.08,108.05,108.08,26948.0,77.7769,77.7985,77.7769,77.7985,26948.0
2018-08-02 15:40:00,108.07,108.09,108.06,108.09,28758.0,77.7913,77.8057,77.7841,77.8057,28758.0
2018-08-02 15:45:00,108.09,108.15,108.08,108.15,41363.0,77.8057,77.8489,77.7985,77.8489,41363.0
2018-08-02 15:50:00,108.14,108.14,107.96,108.13,84911.0,77.8417,77.8417,77.7121,77.8345,84911.0
2018-08-02 15:55:00,108.12,108.13,108.07,108.07,67731.0,77.8273,77.8345,77.7913,77.7913,67731.0
2018-08-03 09:30:00,108.2,108.32,108.15,108.28,72262.0,77.8849,77.9713,77.8489,77.9425,72262.0
2018-08-03 09:35:00,108.28,108.29,108.25,108.28,35420.0,77.9425,77.9497,77.9209,77.9425,35420.0
2018-08-03 09:40:00,108.28,108.28,108.23,108.25,63764.0,77.9425,77.9425,77.9065,77.9209,63764.0
2018-08-03 09:45:00,108.26,108.28,108.25,108.27,39723.0,77.9281,77.9425,77.9209,77.9353,39723.0
2018-08-03 09:50:00,108.28,108.28,108.25,108.27,43915.0,77.9425,77.9425,77.9209,77.9353,43915.0
2018-08-03 09:55:00,108.27,108.27,108.24,108.25,12060.0,77.9353,77.9353,77.9137,77.9209,12060.0
2018-08-03 10:00:00,108.26,108.3,108.26,108.29,43000.0,77.9281,77.9569,77.9281,77.9497,43000.0
2018-08-03 10:05:00,108.3,108.33,108.29,108.33,6421.0,77.9569,77.9785,77.9497,77.9785,6421.0
2018-08-03 10:10:00,108.33,108.33,108.32,108.32,4769.0,77.9785,77.9785,77.9713,77.9713,4769.0
2018-08-03 10:15:00,108.33,108.34,108.32,108.34,17309.0,77.9785,77.9857,77.9713,77.9857,17309.0
2018-08-03 10:20:00,108.34,108.35,108.33,108.35,8942.0,77.9857,77.9929,77.9785,77.9929,8942.0
2018-08-03 10:25:00,108.35,108.43,108.35,108.42,11547.0,77.9929,78.0504,77.9929,78.0432,11547.0
2018-08-03 10:30:00,108.42,108.45,108.41,108.45,34957.0,78.0432,78.0648,78.036,78.0648,34957.0
2018-08-03 10:35:00,108.45,108.46,108.44,108.45,91927.0,78.0648,78.072,78.0576,78.0648,91927.0
2018-08-03 10:40:00,108.45,108.47,108.44,108.47,20695.0,78.0648,78.0792,78.0576,78.0792,20695.0
2018-08-03 10:45:00,108.46,108.46,108.44,108.45,10223.0,78.072,78.072,78.0576,78.0648,10223.0
2018-08-03 10:50:00,108.45,108.47,108.45,108.46,7071.0,78.0648,78.0792,78.0648,78.072,7071.0
2018-08-03 10:55:00,108.46,108.47,108.45,108.47,15472.0,78.072,78.0792,78.0648,78.0792,15472.0
2018-08-03 11:00:00,108.47,108.48,108.45,108.46,5136.0,78.0792,78.0864,78.0648,78.072,5136.0
2018-08-03 11:05:00,108.46,108.47,108.44,108.45,2163.0,78.072,78.0792,78.0576,78.0648,2163.0
2018-08-03 11:10:00,108.45,108.47,108.44,108.46,2484.0,78.0648,78.0792,78.0576,78.072,2484.0
2018-08-03 11:15:00,108.47,108.47,108.4,108.41,232223.0,78.0792,78.0792,78.0288,78.036,232223.0
2018-08-03 11:20:00,108.41,108.41,108.4,108.41,11736.0,78.036,78.036,78.0288,78.036,11736.0
2018-08-03 11:25:00,108.4,108.41,108.39,108.41,7182.0,78.0288,78.036,78.0216,78.036,7182.0
2018-08-03 11:30:00,108.4,108.41,108.36,108.37,47097.0,78.0288,78.036,78.0001,78.0072,47097.0
2018-08-03 11:35:00,108.37,108.38,108.36,108.36,3593.0,78.0072,78.0144,78.0001,78.0001,3593.0
2018-08-03 11:40:00,108.35,108.36,108.32,108.32,30979.0,77.9929,78.0001,77.9713,77.9713,30979.0
2018-08-03 11:45:00,108.32,108.34,108.32,108.33,13705.0,77.9713,77.9857,77.9713,77.9785,13705.0
2018-08-03 11:50:00,108.32,108.34,108.31,108.33,18225.0,77.9713,77.9857,77.9641,77.9785,18225.0
2018-08-03 11:55:00,108.33,108.36,108.32,108.35,22743.0,77.9785,78.0001,77.9713,77.9929,22743.0
2018-08-03 12:00:00,108.35,108.35,108.34,108.34,7515.0,77.9929,77.9929,77.9857,77.9857,7515.0
2018-08-03 12:05:00,108.34,108.36,108.34,108.35,5415.0,77.9857,78.0001,77.9857,77.9929,5415.0
2018-08-03 12:10:00,108.35,108.37,108.34,108.37,3967.0,77.9929,78.0072,77.9857,78.0072,3967.0
2018-08-03 12:15:00,108.36,108.39,108.36,108.38,3530.0,78.0001,78.0216,78.0001,78.0144,3530.0
2018-08-03 12:20:00,108.38,108.39,108.36,108.36,6739.0,78.0144,78.0216,78.0001,78.0001,6739.0
2018-08-03 12:25:00,108.36,108.37,108.36,108.37,1383.0,78.0001,78.0072,78.0001,78.0072,1383.0
2018-08-03 12:30:00,108.36,108.37,108.34,108.34,1623.0,78.0001,78.0072,77.9857,77.9857,1623.0
2018-08-03 12:35:00,108.34,108.37,108.34,108.37,2639.0,77.9857,78.0072,77.9857,78.0072,2639.0
2018-08-03 12:40:00,108.36,108.36,108.33,108.33,12149.0,78.0001,78.0001,77.9785,77.9785,12149.0
2018-08-03 12:45:00,108.34,108.34,108.31,108.33,15176.0,77.9857,77.9857,77.9641,77.9785,15176.0
2018-08-03 12:50:00,108.32,108.33,108.32,108.32,1224.0,77.9713,77.9785,77.9713,77.9713,1224.0
2018-08-03 12:55:00,108.32,108.33,108.32,108.32,6778.0,77.9713,77.9785,77.9713,77.9713,6778.0
2018-08-03 13:00:00,108.33,108.33,108.31,108.32,2527.0,77.9785,77.9785,77.9641,77.9713,2527.0
2018-08-03 13:05:00,108.32,108.35,108.31,108.34,3434.0,77.9713,77.9929,77.9641,77.9857,3434.0
2018-08-03 13:10:00,108.34,108.34,108.33,108.34,508.0,77.9857,77.9857,77.9785,77.9857,508.0
2018-08-03 13:15:00,108.34,108.34,108.33,108.33,1318.0,77.9857,77.9857,77.9785,77.9785,1318.0
2018-08-03 13:20:00,108.34,108.35,108.33,108.34,2180.0,77.9857,77.9929,77.9785,77.9857,2180.0
2018-08-03 13:25:00,108.34,108.34,108.33,108.34,757.0,77.9857,77.9857,77.9785,77.9857,757.0
2018-08-03 13:30:00,108.34,108.34,108.33,108.34,2243.0,77.9857,77.9857,77.9785,77.9857,2243.0
2018-08-03 13:35:00,108.34,108.34,108.33,108.33,747.0,77.9857,77.9857,77.9785,77.9785,747.0
2018-08-03 13:40:00,108.34,108.34,108.33,108.33,3150.0,77.9857,77.9857,77.9785,77.9785,3150.0
2018-08-03 13:45:00,108.33,108.34,108.33,108.34,2132.0,77.9785,77.9857,77.9785,77.9857,2132.0
2018-08-03 13:50:00,108.34,108.35,108.33,108.35,2400.0,77.9857,77.9929,77.9785,77.9929,2400.0
2018-08-03 13:55:00,108.35,108.35,108.34,108.34,1804.0,77.9929,77.9929,77.9857,77.9857,1804.0
2018-08-03 14:00:00,108.34,108.35,108.34,108.35,7269.0,77.9857,77.9929,77.9857,77.9929,7269.0
2018-08-03 14:05:00,108.36,108.36,108.33,108.33,8325.0,78.0001,78.0001,77.9785,77.9785,8325.0
2018-08-03 14:10:00,108.33,108.36,108.33,108.36,7730.0,77.9785,78.0001,77.9785,78.0001,7730.0
2018-08-03 14:15:00,108.35,108.36,108.35,108.36,8529.0,77.9929,78.0001,77.9929,78.0001,8529.0
2018-08-03 14:20:00,108.36,108.37,108.35,108.37,3142.0,78.0001,78.0072,77.9929,78.0072,3142.0
2018-08-03 14:25:00,108.37,108.37,108.36,108.37,13582.0,78.0072,78.0072,78.0001,78.0072,13582.0
2018-08-03 14:30:00,108.36,108.39,108.36,108.39,3715.0,78.0001,78.0216,78.0001,78.0216,3715.0
2018-08-03 14:35:00,108.39,108.39,108.38,108.39,4853.0,78.0216,78.0216,78.0144,78.0216,4853.0
2018-08-03 14:40:00,108.39,108.4,108.38,108.4,8363.0,78.0216,78.0288,78.0144,78.0288,8363.0
2018-08-03 14:45:00,108.39,108.4,108.39,108.4,1880.0,78.0216,78.0288,78.0216,78.0288,1880.0
2018-08-03 14:50:00,108.4,108.4,108.39,108.4,2630.0,78.0288,78.0288,78.0216,78.0288,2630.0
2018-08-03 14:55:00,108.4,108.4,108.39,108.4,567.0,78.0288,78.0288,78.0216,78.0288,567.0
2018-08-03 15:00:00,108.4,108.4,108.39,108.4,3048.0,78.0288,78.0288,78.0216,78.0288,3048.0
2018-08-03 15:05:00,108.4,108.4,108.38,108.38,6842.0,78.0288,78.0288,78.0144,78.0144,6842.0
2018-08-03 15:10:00,108.38,108.39,108.38,108.39,2606.0,78.0144,78.0216,78.0144,78.0216,2606.0
2018-08-03 15:15:00,108.38,108.39,108.38,108.39,2402.0,78.0144,78.0216,78.0144,78.0216,2402.0
2018-08-03 15:20:00,108.39,108.39,108.38,108.39,7441.0,78.0216,78.0216,78.0144,78.0216,7441.0
2018-08-03 15:25:00,108.39,108.39,108.38,108.39,3577.0,78.0216,78.0216,78.0144,78.0216,3577.0
2018-08-03 15:30:00,108.38,108.39,108.38,108.38,12412.0,78.0144,78.0216,78.0144,78.0144,12412.0
2018-08-03 15:35:00,108.38,108.39,108.36,108.37,8290.0,78.0144,78.0216,78.0001,78.0072,8290.0
2018-08-03 15:40:00,108.37,108.38,108.36,108.38,5981.0,78.0072,78.0144,78.0001,78.0144,5981.0
2018-08-03 15:45:00,108.38,108.39,108.37,108.37,5578.0,78.0144,78.0216,78.0072,78.0072,5578.0
2018-08-03 15:50:00,108.37,108.37,108.35,108.36,17847.0,78.0072,78.0072,77.9929,78.0001,17847.0
2018-08-03 15:55:00,108.35,108.36,108.31,108.32,100412.0,77.9929,78.0001,77.9641,77.9713,100412.0
2018-08-06 09:30:00,108.33,108.36,108.21,108.32,25945.0,77.9785,78.0001,77.8921,77.9713,25945.0
2018-08-06 09:35:00,108.32,108.32,108.23,108.23,46151.0,77.9713,77.9713,77.9065,77.9065,46151.0
2018-08-06 09:40:00,108.24,108.27,108.22,108.27,8606.0,77.9137,77.9353,77.8993,77.9353,8606.0
2018-08-06 09:45:00,108.27,108.3,108.26,108.29,32491.0,77.9353,77.9569,77.9281,77.9497,32491.0
2018-08-06 09:50:00,108.29,108.33,108.29,108.32,19143.0,77.9497,77.9785,77.9497,77.9713,19143.0
2018-08-06 09:55:00,108.32,108.35,108.32,108.34,56430.0,77.9713,77.9929,77.9713,77.9857,56430.0
2018-08-06 10:00:00,108.34,108.35,108.34,108.34,20207.0,77.9857,77.9929,77.9857,77.9857,20207.0
2018-08-06 10:05:00,108.34,108.36,108.29,108.3,95074.0,77.9857,78.0001,77.9497,77.9569,95074.0
2018-08-06 10:10:00,108.29,108.33,108.28,108.33,41851.0,77.9497,77.9785,77.9425,77.9785,41851.0
2018-08-06 10:15:00,108.33,108.34,108.33,108.34,7377.0,77.9785,77.9857,77.9785,77.9857,7377.0
2018-08-06 10:20:00,108.34,108.35,108.3,108.3,19531.0,77.9857,77.9929,77.9569,77.9569,19531.0
2018-08-06 10:25:00,108.3,108.3,108.28,108.29,22635.0,77.9569,77.9569,77.9425,77.9497,22635.0
2018-08-06 10:30:00,108.3,108.33,108.3,108.33,4183.0,77.9569,77.9785,77.9569,77.9785,4183.0
2018-08-06 10:35:00,108.33,108.34,108.32,108.34,2633.0,77.9785,77.9857,77.9713,77.9857,2633.0
2018-08-06 10:40:00,108.34,108.34,108.31,108.32,4872.0,77.9857,77.9857,77.9641,77.9713,4872.0
2018-08-06 10:45:00,108.32,108.34,108.31,108.33,2475.0,77.9713,77.9857,77.9641,77.9785,2475.0
2018-08-06 10:50:00,108.33,108.35,108.32,108.34,4831.0,77.9785,77.9929,77.9713,77.9857,4831.0
2018-08-06 10:55:00,108.34,108.35,108.33,108.34,6582.0,77.9857,77.9929,77.9785,77.9857,6582.0
2018-08-06 11:00:00,108.34,108.35,108.33,108.33,6503.0,77.9857,77.9929,77.9785,77.9785,6503.0
2018-08-06 11:05:00,108.34,108.37,108.34,108.37,7250.0,77.9857,78.0072,77.9857,78.0072,7250.0
2018-08-06 11:10:00,108.36,108.38,108.36,108.38,5949.0,78.0001,78.0144,78.0001,78.0144,5949.0
2018-08-06 11:15:00,108.38,108.39,108.35,108.36,15625.0,78.0144,78.0216,77.9929,78.0001,15625.0
2018-08-06 11:20:00,108.36,108.36,108.33,108.35,11247.0,78.0001,78.0001,77.9785,77.9929,11247.0
2018-08-06 11:25:00,108.36,108.37,108.35,108.36,7714.0,78.0001,78.0072,77.9929,78.0001,7714.0
2018-08-06 11:30:00,108.36,108.37,108.34,108.34,10785.0,78.0001,78.0072,77.9857,77.9857,10785.0
2018-08-06 11:35:00,108.34,108.34,108.31,108.31,10242.0,77.9857,77.9857,77.9641,77.9641,10242.0
2018-08-06 11:40:00,108.31,108.31,108.27,108.29,40633.0,77.9641,77.9641,77.9353,77.9497,40633.0
2018-08-06 11:45:00,108.3,108.31,108.29,108.31,11089.0,77.9569,77.9641,77.9497,77.9641,11089.0
2018-08-06 11:50:00,108.31,108.32,108.28,108.29,19881.0,77.9641,77.9713,77.9425,77.9497,19881.0
2018-08-06 11:55:00,108.28,108.28,108.22,108.23,93140.0,77.9425,77.9425,77.8993,77.9065,93140.0
2018-08-06 12:00:00,108.23,108.25,108.21,108.25,22944.0,77.9065,77.9209,77.8921,77.9209,22944.0
2018-08-06 12:05:00,108.25,108.25,108.2,108.21,21307.0,77.9209,77.9209,77.8849,77.8921,21307.0
2018-08-06 12:10:00,108.22,108.25,108.2,108.25,23947.0,77.8993,77.9209,77.8849,77.9209,23947.0
2018-08-06 12:15:00,108.25,108.25,108.21,108.21,15956.0,77.9209,77.9209,77.8921,77.8921,15956.0
2018-08-06 12:20:00,108.21,108.23,108.18,108.22,32426.0,77.8921,77.9065,77.8705,77.8993,32426.0
2018-08-06 12:25:00,108.23,108.26,108.23,108.26,7848.0,77.9065,77.9281,77.9065,77.9281,7848.0
2018-08-06 12:30:00,108.26,108.26,108.23,108.25,13152.0,77.9281,77.9281,77.9065,77.9209,13152.0
2018-08-06 12:35:00,108.25,108.26,108.24,108.24,15340.0,77.9209,77.9281,77.9137,77.9137,15340.0
2018-08-06 12:40:00,108.24,108.25,108.17,108.2,51740.0,77.9137,77.9209,77.8633,77.8849,51740.0
2018-08-06 12:45:00,108.21,108.24,108.19,108.24,12831.0,77.8921,77.9137,77.8777,77.9137,12831.0
2018-08-06 12:50:00,108.24,108.25,108.24,108.25,6335.0,77.9137,77.9209,77.9137,77.9209,6335.0
2018-08-06 12:55:00,108.25,108.26,108.23,108.23,10063.0,77.9209,77.9281,77.9065,77.9065,10063.0
2018-08-06 13:00:00,108.24,108.25,108.23,108.23,22228.0,77.9137,77.9209,77.9065,77.9065,22228.0
2018-08-06 13:05:00,108.23,108.24,108.23,108.23,7217.0,77.9065,77.9137,77.9065,77.9065,7217.0
2018-08-06 13:10:00,108.23,108.24,108.22,108.23,7770.0,77.9065,77.9137,77.8993,77.9065,7770.0
2018-08-06 13:15:00,108.23,108.23,108.21,108.22,10990.0,77.9065,77.9065,77.8921,77.8993,10990.0
2018-08-06 13:20:00,108.22,108.22,108.19,108.2,7576.0,77.8993,77.8993,77.8777,77.8849,7576.0
2018-08-06 13:25:00,108.2,108.2,108.17,108.18,12430.0,77.8849,77.8849,77.8633,77.8705,12430.0
2018-08-06 13:30:00,108.19,108.19,108.16,108.18,30977.0,77.8777,77.8777,77.8561,77.8705,30977.0
2018-08-06 13:35:00,108.18,108.22,108.17,108.22,19876.0,77.8705,77.8993,77.8633,77.8993,19876.0
2018-08-06 13:40:00,108.22,108.22,108.2,108.21,15621.0,77.8993,77.8993,77.8849,77.8921,15621.0
2018-08-06 13:45:00,108.21,108.22,108.2,108.22,6165.0,77.8921,77.8993,77.8849,77.8993,6165.0
2018-08-06 13:50:00,108.22,108.22,108.21,108.22,13246.0,77.8993,77.8993,77.8921,77.8993,13246.0
2018-08-06 13:55:00,108.22,108.23,108.19,108.21,13639.0,77.8993,77.9065,77.8777,77.8921,13639.0
2018-08-06 14:00:00,108.21,108.22,108.18,108.19,12773.0,77.8921,77.8993,77.8705,77.8777,12773.0
2018-08-06 14:05:00,108.18,108.19,108.17,108.19,23380.0,77.8705,77.8777,77.8633,77.8777,23380.0
2018-08-06 14:10:00,108.18,108.2,108.17,108.2,4802.0,77.8705,77.8849,77.8633,77.8849,4802.0
2018-08-06 14:15:00,108.2,108.22,108.19,108.22,9202.0,77.8849,77.8993,77.8777,77.8993,9202.0
2018-08-06 14:20:00,108.22,108.24,108.19,108.19,67793.0,77.8993,77.9137,77.8777,77.8777,67793.0
2018-08-06 14:25:00,108.19,108.22,108.19,108.21,9466.0,77.8777,77.8993,77.8777,77.8921,9466.0
2018-08-06 14:30:00,108.21,108.21,108.17,108.17,66815.0,77.8921,77.8921,77.8633,77.8633,66815.0
2018-08-06 14:35:00,108.18,108.19,108.17,108.19,2543.0,77.8705,77.8777,77.8633,77.8777,2543.0
2018-08-06 14:40:00,108.19,108.21,108.19,108.2,8419.0,77.8777,77.8921,77.8777,77.8849,8419.0
2018-08-06 14:45:00,108.2,108.22,108.19,108.22,6733.0,77.8849,77.8993,77.8777,77.8993,6733.0
2018-08-06 14:50:00,108.22,108.22,108.19,108.19,20695.0,77.8993,77.8993,77.8777,77.8777,20695.0
2018-08-06 14:55:00,108.19,108.21,108.19,108.19,11945.0,77.8777,77.8921,77.8777,77.8777,11945.0
2018-08-06 15:00:00,108.2,108.21,108.19,108.2,9990.0,77.8849,77.8921,77.8777,77.8849,9990.0
2018-08-06 15:05:00,108.2,108.21,108.17,108.2,27831.0,77.8849,77.8921,77.8633,77.8849,27831.0
2018-08-06 15:10:00,108.2,108.2,108.17,108.19,7846.0,77.8849,77.8849,77.8633,77.8777,7846.0
2018-08-06 15:15:00,108.19,108.19,108.16,108.18,24440.0,77.8777,77.8777,77.8561,77.8705,24440.0
2018-08-06 15:20:00,108.18,108.19,108.16,108.19,12673.0,77.8705,77.8777,77.8561,77.8777,12673.0
2018-08-06 15:25:00,108.19,108.19,108.17,108.19,4201.0,77.8777,77.8777,77.8633,77.8777,4201.0
2018-08-06 15:30:00,108.19,108.19,108.13,108.13,22239.0,77.8777,77.8777,77.8345,77.8345,22239.0
2018-08-06 15:35:00,108.14,108.17,108.13,108.17,17726.0,77.8417,77.8633,77.8345,77.8633,17726.0
2018-08-06 15:40:00,108.17,108.17,108.14,108.15,9088.0,77.8633,77.8633,77.8417,77.8489,9088.0
2018-08-06 15:45:00,108.15,108.15,108.11,108.13,35134.0,77.8489,77.8489,77.8201,77.8345,35134.0
2018-08-06 15:50:00,108.14,108.15,108.13,108.14,23141.0,77.8417,77.8489,77.8345,77.8417,23141.0
2018-08-06 15:55:00,108.14,108.15,108.11,108.11,45216.0,77.8417,77.8489,77.8201,77.8201,45216.0
2018-08-07 09:30:00,108.17,108.17,108.09,108.16,7947.0,77.8633,77.8633,77.8057,77.8561,7947.0
2018-08-07 09:35:00,108.16,108.18,108.13,108.17,20675.0,77.8561,77.8705,77.8345,77.8633,20675.0
2018-08-07 09:40:00,108.17,108.17,108.14,108.14,21106.0,77.8633,77.8633,77.8417,77.8417,21106.0
2018-08-07 09:45:00,108.14,108.14,108.12,108.12,17898.0,77.8417,77.8417,77.8273,77.8273,17898.0
2018-08-07 09:50:00,108.11,108.14,108.11,108.13,34571.0,77.8201,77.8417,77.8201,77.8345,34571.0
2018-08-07 09:55:00,108.13,108.14,108.12,108.14,25074.0,77.8345,77.8417,77.8273,77.8417,25074.0
2018-08-07 10:00:00,108.13,108.15,108.11,108.14,19075.0,77.8345,77.8489,77.8201,77.8417,19075.0
2018-08-07 10:05:00,108.14,108.15,108.12,108.12,6245.0,77.8417,77.8489,77.8273,77.8273,6245.0
2018-08-07 10:10:00,108.11,108.12,108.09,108.09,32363.0,77.8201,77.8273,77.8057,77.8057,32363.0
2018-08-07 10:15:00,108.1,108.11,108.07,108.08,11853.0,77.8129,77.8201,77.7913,77.7985,11853.0
2018-08-07 10:20:00,108.08,108.09,108.08,108.08,13920.0,77.7985,77.8057,77.7985,77.7985,13920.0
2018-08-07 10:25:00,108.09,108.12,108.08,108.1,21148.0,77.8057,77.8273,77.7985,77.8129,21148.0
2018-08-07 10:30:00,108.11,108.14,108.11,108.12,9633.0,77.8201,77.8417,77.8201,77.8273,9633.0
2018-08-07 10:35:00,108.12,108.13,108.12,108.13,4777.0,77.8273,77.8345,77.8273,77.8345,4777.0
2018-08-07 10:40:00,108.13,108.15,108.12,108.14,9719.0,77.8345,77.8489,77.8273,77.8417,9719.0
2018-08-07 10:45:00,108.14,108.19,108.14,108.19,29430.0,77.8417,77.8777,77.8417,77.8777,29430.0
2018-08-07 10:50:00,108.2,108.22,108.19,108.22,42545.0,77.8849,77.8993,77.8777,77.8993,42545.0
2018-08-07 10:55:00,108.21,108.22,108.21,108.22,72111.0,77.8921,77.8993,77.8921,77.8993,72111.0
2018-08-07 11:00:00,108.22,108.25,108.21,108.25,30774.0,77.8993,77.9209,77.8921,77.9209,30774.0
2018-08-07 11:05:00,108.25,108.25,108.24,108.25,6102.0,77.9209,77.9209,77.9137,77.9209,6102.0
2018-08-07 11:10:00,108.25,108.25,108.24,108.24,3249.0,77.9209,77.9209,77.9137,77.9137,3249.0
2018-08-07 11:15:00,108.25,108.26,108.23,108.23,44096.0,77.9209,77.9281,77.9065,77.9065,44096.0
2018-08-07 11:20:00,108.24,108.25,108.22,108.23,2679.0,77.9137,77.9209,77.8993,77.9065,2679.0
2018-08-07 11:25:00,108.22,108.23,108.21,108.22,3993.0,77.8993,77.9065,77.8921,77.8993,3993.0
2018-08-07 11:30:00,108.22,108.23,108.21,108.22,3869.0,77.8993,77.9065,77.8921,77.8993,3869.0
2018-08-07 11:35:00,108.23,108.24,108.22,108.24,5463.0,77.9065,77.9137,77.8993,77.9137,5463.0
2018-08-07 11:40:00,108.25,108.25,108.22,108.23,1460.0,77.9209,77.9209,77.8993,77.9065,1460.0
2018-08-07 11:45:00,108.23,108.23,108.2,108.2,22305.0,77.9065,77.9065,77.8849,77.8849,22305.0
2018-08-07 11:50:00,108.2,108.21,108.2,108.2,1871.0,77.8849,77.8921,77.8849,77.8849,1871.0
2018-08-07 11:55:00,108.2,108.21,108.2,108.21,2806.0,77.8849,77.8921,77.8849,77.8921,2806.0
2018-08-07 12:00:00,108.2,108.2,108.18,108.18,11323.0,77.8849,77.8849,77.8705,77.8705,11323.0
2018-08-07 12:05:00,108.18,108.19,108.16,108.17,22855.0,77.8705,77.8777,77.8561,77.8633,22855.0
2018-08-07 12:10:00,108.17,108.18,108.16,108.16,7067.0,77.8633,77.8705,77.8561,77.8561,7067.0
2018-08-07 12:15:00,108.15,108.16,108.14,108.16,12905.0,77.8489,77.8561,77.8417,77.8561,12905.0
2018-08-07 12:20:00,108.16,108.16,108.12,108.13,39302.0,77.8561,77.8561,77.8273,77.8345,39302.0
2018-08-07 12:25:00,108.14,108.15,108.12,108.12,3962.0,77.8417,77.8489,77.8273,77.8273,3962.0
2018-08-07 12:30:00,108.12,108.13,108.11,108.12,12074.0,77.8273,77.8345,77.8201,77.8273,12074.0
2018-08-07 12:35:00,108.12,108.12,108.1,108.1,17773.0,77.8273,77.8273,77.8129,77.8129,17773.0
2018-08-07 12:40:00,108.1,108.11,108.09,108.11,17181.0,77.8129,77.8201,77.8057,77.8201,17181.0
2018-08-07 12:45:00,108.11,108.11,108.1,108.11,1136.0,77.8201,77.8201,77.8129,77.8201,1136.0
2018-08-07 12:50:00,108.11,108.11,108.09,108.09,6975.0,77.8201,77.8201,77.8057,77.8057,6975.0
2018-08-07 12:55:00,108.1,108.11,108.09,108.09,14965.0,77.8129,77.8201,77.8057,77.8057,14965.0
2018-08-07 13:00:00,108.09,108.1,108.07,108.07,33276.0,77.8057,77.8129,77.7913,77.7913,33276.0
2018-08-07 13:05:00,108.07,108.08,108.07,108.08,1788.0,77.7913,77.7985,77.7913,77.7985,1788.0
2018-08-07 13:10:00,108.08,108.09,108.06,108.07,10002.0,77.7985,77.8057,77.7841,77.7913,10002.0
2018-08-07 13:15:00,108.07,108.1,108.06,108.1,68383.0,77.7913,77.8129,77.7841,77.8129,68383.0
2018-08-07 13:20:00,108.1,108.12,108.09,108.12,62873.0,77.8129,77.8273,77.8057,77.8273,62873.0
2018-08-07 13:25:00,108.12,108.12,108.09,108.11,36169.0,77.8273,77.8273,77.8057,77.8201,36169.0
2018-08-07 13:30:00,108.11,108.12,108.1,108.1,6441.0,77.8201,77.8273,77.8129,77.8129,6441.0
2018-08-07 13:35:00,108.09,108.09,108.08,108.08,3667.0,77.8057,77.8057,77.7985,77.7985,3667.0
2018-08-07 13:40:00,108.08,108.08,108.04,108.04,4509.0,77.7985,77.7985,77.7697,77.7697,4509.0
2018-08-07 13:45:00,108.03,108.07,108.03,108.07,5167.0,77.7625,77.7913,77.7625,77.7913,5167.0
2018-08-07 13:50:00,108.06,108.07,108.04,108.05,3577.0,77.7841,77.7913,77.7697,77.7769,3577.0
2018-08-07 13:55:00,108.05,108.05,108.04,108.05,6288.0,77.7769,77.7769,77.7697,77.7769,6288.0
2018-08-07 14:00:00,108.05,108.05,108.03,108.03,4753.0,77.7769,77.7769,77.7625,77.7625,4753.0
2018-08-07 14:05:00,108.03,108.04,108.03,108.03,5214.0,77.7625,77.7697,77.7625,77.7625,5214.0
2018-08-07 14:10:00,108.03,108.04,108.0,108.02,34048.0,77.7625,77.7697,77.7409,77.7553,34048.0
2018-08-07 14:15:00,108.02,108.03,108.02,108.02,12201.0,77.7553,77.7625,77.7553,77.7553,12201.0
2018-08-07 14:20:00,108.03,108.03,108.01,108.02,4900.0,77.7625,77.7625,77.7481,77.7553,4900.0
2018-08-07 14:25:00,108.01,108.02,108.01,108.01,5815.0,77.7481,77.7553,77.7481,77.7481,5815.0
2018-08-07 14:30:00,108.01,108.02,108.0,108.01,6356.0,77.7481,77.7553,77.7409,77.7481,6356.0
2018-08-07 14:35:00,108.01,108.02,108.0,108.02,10089.0,77.7481,77.7553,77.7409,77.7553,10089.0
2018-08-07 14:40:00,108.02,108.02,108.0,108.01,18875.0,77.7553,77.7553,77.7409,77.7481,18875.0
2018-08-07 14:45:00,108.02,108.02,108.01,108.02,16180.0,77.7553,77.7553,77.7481,77.7553,16180.0
2018-08-07 14:50:00,108.02,108.02,108.01,108.02,10469.0,77.7553,77.7553,77.7481,77.7553,10469.0
2018-08-07 14:55:00,108.02,108.02,108.0,108.01,14007.0,77.7553,77.7553,77.7409,77.7481,14007.0
2018-08-07 15:00:00,108.0,108.02,108.0,108.0,7164.0,77.7409,77.7553,77.7409,77.7409,7164.0
2018-08-07 15:05:00,108.01,108.01,107.99,107.99,10956.0,77.7481,77.7481,77.7337,77.7337,10956.0
2018-08-07 15:10:00,107.99,108.01,107.99,108.0,27700.0,77.7337,77.7481,77.7337,77.7409,27700.0
2018-08-07 15:15:00,107.99,108.0,107.98,107.99,34664.0,77.7337,77.7409,77.7265,77.7337,34664.0
2018-08-07 15:20:00,107.98,107.99,107.98,107.99,7298.0,77.7265,77.7337,77.7265,77.7337,7298.0
2018-08-07 15:25:00,107.98,108.0,107.98,107.99,13886.0,77.7265,77.7409,77.7265,77.7337,13886.0
2018-08-07 15:30:00,107.98,107.99,107.98,107.99,10082.0,77.7265,77.7337,77.7265,77.7337,10082.0
2018-08-07 15:35:00,107.98,108.01,107.98,108.0,15513.0,77.7265,77.7481,77.7265,77.7409,15513.0
2018-08-07 15:40:00,107.99,108.0,107.98,107.99,3236.0,77.7337,77.7409,77.7265,77.7337,3236.0
2018-08-07 15:45:00,107.98,107.99,107.98,107.99,12333.0,77.7265,77.7337,77.7265,77.7337,12333.0
2018-08-07 15:50:00,108.0,108.0,107.98,107.98,7488.0,77.7409,77.7409,77.7265,77.7265,7488.0
2018-08-07 15:55:00,107.98,108.01,107.97,107.97,62085.0,77.7265,77.7481,77.7193,77.7193,62085.0
2018-08-08 09:30:00,107.9,107.92,107.76,107.79,97905.0,77.6689,77.6833,77.5682,77.5898,97905.0
2018-08-08 09:35:00,107.79,107.82,107.77,107.81,108733.0,77.5898,77.6113,77.5754,77.6041,108733.0
2018-08-08 09:40:00,107.82,107.89,107.81,107.89,82216.0,77.6113,77.6617,77.6041,77.6617,82216.0
2018-08-08 09:45:00,107.89,107.94,107.89,107.93,61879.0,77.6617,77.6977,77.6617,77.6905,61879.0
2018-08-08 09:50:00,107.92,107.94,107.91,107.91,55836.0,77.6833,77.6977,77.6761,77.6761,55836.0
2018-08-08 09:55:00,107.92,107.92,107.76,107.79,470926.0,77.6833,77.6833,77.5682,77.5898,470926.0
2018-08-08 10:00:00,107.79,107.92,107.75,107.91,300642.0,77.5898,77.6833,77.561,77.6761,300642.0
2018-08-08 10:05:00,107.91,107.95,107.9,107.95,41202.0,77.6761,77.7049,77.6689,77.7049,41202.0
2018-08-08 10:10:00,107.94,107.96,107.94,107.95,132545.0,77.6977,77.7121,77.6977,77.7049,132545.0
2018-08-08 10:15:00,107.95,107.98,107.95,107.96,33474.0,77.7049,77.7265,77.7049,77.7121,33474.0
2018-08-08 10:20:00,107.96,107.96,107.94,107.95,19537.0,77.7121,77.7121,77.6977,77.7049,19537.0
2018-08-08 10:25:00,107.95,107.95,107.93,107.95,35980.0,77.7049,77.7049,77.6905,77.7049,35980.0
2018-08-08 10:30:00,107.95,107.95,107.87,107.88,36992.0,77.7049,77.7049,77.6473,77.6545,36992.0
2018-08-08 10:35:00,107.88,107.91,107.85,107.91,303918.0,77.6545,77.6761,77.6329,77.6761,303918.0
2018-08-08 10:40:00,107.92,107.93,107.91,107.91,21471.0,77.6833,77.6905,77.6761,77.6761,21471.0
2018-08-08 10:45:00,107.92,107.95,107.92,107.94,37021.0,77.6833,77.7049,77.6833,77.6977,37021.0
2018-08-08 10:50:00,107.95,107.95,107.9,107.91,78234.0,77.7049,77.7049,77.6689,77.6761,78234.0
2018-08-08 10:55:00,107.92,107.95,107.91,107.94,35530.0,77.6833,77.7049,77.6761,77.6977,35530.0
2018-08-08 11:00:00,107.94,107.96,107.94,107.96,28839.0,77.6977,77.7121,77.6977,77.7121,28839.0
2018-08-08 11:05:00,107.96,107.97,107.93,107.94,13539.0,77.7121,77.7193,77.6905,77.6977,13539.0
2018-08-08 11:10:00,107.94,107.96,107.94,107.94,10158.0,77.6977,77.7121,77.6977,77.6977,10158.0
2018-08-08 11:15:00,107.94,107.97,107.94,107.96,6300.0,77.6977,77.7193,77.6977,77.7121,6300.0
2018-08-08 11:20:00,107.96,107.97,107.95,107.97,10621.0,77.7121,77.7193,77.7049,77.7193,10621.0
2018-08-08 11:25:00,107.96,107.97,107.96,107.96,10228.0,77.7121,77.7193,77.7121,77.7121,10228.0
2018-08-08 11:30:00,107.96,107.98,107.95,107.97,9021.0,77.7121,77.7265,77.7049,77.7193,9021.0
2018-08-08 11:35:00,107.97,107.97,107.94,107.96,11105.0,77.7193,77.7193,77.6977,77.7121,11105.0
2018-08-08 11:40:00,107.96,107.96,107.93,107.95,13567.0,77.7121,77.7121,77.6905,77.7049,13567.0
2018-08-08 11:45:00,107.95,107.96,107.91,107.91,20261.0,77.7049,77.7121,77.6761,77.6761,20261.0
2018-08-08 11:50:00,107.91,107.93,107.9,107.92,60309.0,77.6761,77.6905,77.6689,77.6833,60309.0
2018-08-08 11:55:00,107.92,107.95,107.92,107.95,34119.0,77.6833,77.7049,77.6833,77.7049,34119.0
2018-08-08 12:00:00,107.95,107.96,107.89,107.91,34956.0,77.7049,77.7121,77.6617,77.6761,34956.0
2018-08-08 12:05:00,107.91,107.92,107.86,107.88,74607.0,77.6761,77.6833,77.6401,77.6545,74607.0
2018-08-08 12:10:00,107.88,107.88,107.86,107.88,27051.0,77.6545,77.6545,77.6401,77.6545,27051.0
2018-08-08 12:15:00,107.88,107.88,107.86,107.87,27175.0,77.6545,77.6545,77.6401,77.6473,27175.0
2018-08-08 12:20:00,107.88,107.88,107.86,107.88,80232.0,77.6545,77.6545,77.6401,77.6545,80232.0
2018-08-08 12:25:00,107.88,107.88,107.86,107.87,15363.0,77.6545,77.6545,77.6401,77.6473,15363.0
2018-08-08 12:30:00,107.87,107.88,107.86,107.88,10942.0,77.6473,77.6545,77.6401,77.6545,10942.0
2018-08-08 12:35:00,107.87,107.88,107.87,107.87,4580.0,77.6473,77.6545,77.6473,77.6473,4580.0
2018-08-08 12:40:00,107.87,107.88,107.87,107.87,3242.0,77.6473,77.6545,77.6473,77.6473,3242.0
2018-08-08 12:45:00,107.88,107.88,107.87,107.87,2901.0,77.6545,77.6545,77.6473,77.6473,2901.0
2018-08-08 12:50:00,107.88,107.88,107.86,107.87,30771.0,77.6545,77.6545,77.6401,77.6473,30771.0
2018-08-08 12:55:00,107.87,107.88,107.86,107.88,48760.0,77.6473,77.6545,77.6401,77.6545,48760.0
2018-08-08 13:00:00,107.89,107.91,107.89,107.91,3878.0,77.6617,77.6761,77.6617,77.6761,3878.0
2018-08-08 13:05:00,107.91,107.92,107.9,107.91,3593.0,77.6761,77.6833,77.6689,77.6761,3593.0
2018-08-08 13:10:00,107.91,107.96,107.91,107.96,3613.0,77.6761,77.7121,77.6761,77.7121,3613.0
2018-08-08 13:15:00,107.96,107.97,107.95,107.95,9782.0,77.7121,77.7193,77.7049,77.7049,9782.0
2018-08-08 13:20:00,107.95,107.99,107.95,107.98,22737.0,77.7049,77.7337,77.7049,77.7265,22737.0
2018-08-08 13:25:00,107.98,108.0,107.98,108.0,14296.0,77.7265,77.7409,77.7265,77.7409,14296.0
2018-08-08 13:30:00,108.01,108.02,107.98,108.02,40800.0,77.7481,77.7553,77.7265,77.7553,40800.0
2018-08-08 13:35:00,108.02,108.02,107.98,108.01,27045.0,77.7553,77.7553,77.7265,77.7481,27045.0
2018-08-08 13:40:00,108.01,108.02,107.98,107.99,46731.0,77.7481,77.7553,77.7265,77.7337,46731.0
2018-08-08 13:45:00,107.99,108.01,107.99,108.0,4826.0,77.7337,77.7481,77.7337,77.7409,4826.0
2018-08-08 13:50:00,108.0,108.01,107.99,107.99,13361.0,77.7409,77.7481,77.7337,77.7337,13361.0
2018-08-08 13:55:00,107.99,108.0,107.99,107.99,26703.0,77.7337,77.7409,77.7337,77.7337,26703.0
2018-08-08 14:00:00,108.0,108.0,107.98,107.98,20518.0,77.7409,77.7409,77.7265,77.7265,20518.0
2018-08-08 14:05:00,107.98,107.99,107.98,107.99,4027.0,77.7265,77.7337,77.7265,77.7337,4027.0
2018-08-08 14:10:00,107.98,108.01,107.98,108.01,7972.0,77.7265,77.7481,77.7265,77.7481,7972.0
2018-08-08 14:15:00,108.0,108.0,107.98,107.98,13131.0,77.7409,77.7409,77.7265,77.7265,13131.0
2018-08-08 14:20:00,107.98,107.99,107.97,107.98,6898.0,77.7265,77.7337,77.7193,77.7265,6898.0
2018-08-08 14:25:00,107.98,108.0,107.98,107.99,4042.0,77.7265,77.7409,77.7265,77.7337,4042.0
2018-08-08 14:30:00,107.99,107.99,107.97,107.97,26207.0,77.7337,77.7337,77.7193,77.7193,26207.0
2018-08-08 14:35:00,107.97,107.98,107.97,107.97,2211.0,77.7193,77.7265,77.7193,77.7193,2211.0
2018-08-08 14:40:00,107.97,107.99,107.97,107.98,6975.0,77.7193,77.7337,77.7193,77.7265,6975.0
2018-08-08 14:45:00,107.98,108.0,107.97,107.97,29832.0,77.7265,77.7409,77.7193,77.7193,29832.0
2018-08-08 14:50:00,107.97,107.97,107.95,107.97,19649.0,77.7193,77.7193,77.7049,77.7193,19649.0
2018-08-08 14:55:00,107.97,107.98,107.97,107.97,13452.0,77.7193,77.7265,77.7193,77.7193,13452.0
2018-08-08 15:00:00,107.98,107.98,107.97,107.97,11386.0,77.7265,77.7265,77.7193,77.7193,11386.0
2018-08-08 15:05:00,107.98,107.98,107.97,107.97,13491.0,77.7265,77.7265,77.7193,77.7193,13491.0
2018-08-08 15:10:00,107.98,108.0,107.97,107.99,15539.0,77.7265,77.7409,77.7193,77.7337,15539.0
2018-08-08 15:15:00,107.99,108.0,107.97,107.98,5564.0,77.7337,77.7409,77.7193,77.7265,5564.0
2018-08-08 15:20:00,107.98,107.99,107.96,107.97,14590.0,77.7265,77.7337,77.7121,77.7193,14590.0
2018-08-08 15:25:00,107.97,108.02,107.97,107.99,1136100.0,77.7193,77.7553,77.7193,77.7337,1136100.0
2018-08-08 15:30:00,108.0,108.01,107.99,108.0,43177.0,77.7409,77.7481,77.7337,77.7409,43177.0
2018-08-08 15:35:00,108.01,108.01,107.99,107.99,6633.0,77.7481,77.7481,77.7337,77.7337,6633.0
2018-08-08 15:40:00,107.99,108.0,107.99,108.0,19765.0,77.7337,77.7409,77.7337,77.7409,19765.0
2018-08-08 15:45:00,108.0,108.0,107.97,107.98,38098.0,77.7409,77.7409,77.7193,77.7265,38098.0
2018-08-08 15:50:00,107.98,108.0,107.96,107.97,44260.0,77.7265,77.7409,77.7121,77.7193,44260.0
2018-08-08 15:55:00,107.97,107.98,107.96,107.98,28997.0,77.7193,77.7265,77.7121,77.7265,28997.0
2018-08-09 09:30:00,107.78,107.95,107.76,107.77,33542.0,77.5826,77.7049,77.5682,77.5754,33542.0
2018-08-09 09:35:00,107.79,107.79,107.68,107.69,102895.0,77.5898,77.5898,77.5106,77.5178,102895.0
2018-08-09 09:40:00,107.69,107.69,107.62,107.64,145818.0,77.5178,77.5178,77.4674,77.4818,145818.0
2018-08-09 09:45:00,107.64,107.66,107.61,107.61,66834.0,77.4818,77.4962,77.4602,77.4602,66834.0
2018-08-09 09:50:00,107.61,107.62,107.58,107.62,53531.0,77.4602,77.4674,77.4386,77.4674,53531.0
2018-08-09 09:55:00,107.61,107.61,107.57,107.58,39738.0,77.4602,77.4602,77.4314,77.4386,39738.0
2018-08-09 10:00:00,107.58,107.6,107.56,107.56,84518.0,77.4386,77.453,77.4242,77.4242,84518.0
2018-08-09 10:05:00,107.56,107.58,107.56,107.58,53771.0,77.4242,77.4386,77.4242,77.4386,53771.0
2018-08-09 10:10:00,107.58,107.6,107.56,107.59,45544.0,77.4386,77.453,77.4242,77.4458,45544.0
2018-08-09 10:15:00,107.59,107.6,107.57,107.59,34141.0,77.4458,77.453,77.4314,77.4458,34141.0
2018-08-09 10:20:00,107.59,107.6,107.56,107.58,52760.0,77.4458,77.453,77.4242,77.4386,52760.0
2018-08-09 10:25:00,107.58,107.58,107.54,107.55,64001.0,77.4386,77.4386,77.4098,77.417,64001.0
2018-08-09 10:30:00,107.55,107.56,107.53,107.53,7887.0,77.417,77.4242,77.4026,77.4026,7887.0
2018-08-09 10:35:00,107.53,107.56,107.52,107.55,12080.0,77.4026,77.4242,77.3954,77.417,12080.0
2018-08-09 10:40:00,107.55,107.57,107.54,107.56,13479.0,77.417,77.4314,77.4098,77.4242,13479.0
2018-08-09 10:45:00,107.56,107.59,107.56,107.59,39623.0,77.4242,77.4458,77.4242,77.4458,39623.0
2018-08-09 10:50:00,107.59,107.59,107.54,107.55,36573.0,77.4458,77.4458,77.4098,77.417,36573.0
2018-08-09 10:55:00,107.56,107.6,107.56,107.59,18207.0,77.4242,77.453,77.4242,77.4458,18207.0
2018-08-09 11:00:00,107.59,107.63,107.57,107.58,34233.0,77.4458,77.4746,77.4314,77.4386,34233.0
2018-08-09 11:05:00,107.58,107.59,107.55,107.56,36418.0,77.4386,77.4458,77.417,77.4242,36418.0
2018-08-09 11:10:00,107.56,107.57,107.54,107.57,9014.0,77.4242,77.4314,77.4098,77.4314,9014.0
2018-08-09 11:15:00,107.57,107.61,107.57,107.58,11990.0,77.4314,77.4602,77.4314,77.4386,11990.0
2018-08-09 11:20:00,107.59,107.6,107.58,107.59,19916.0,77.4458,77.453,77.4386,77.4458,19916.0
2018-08-09 11:25:00,107.59,107.6,107.57,107.59,13177.0,77.4458,77.453,77.4314,77.4458,13177.0
2018-08-09 11:30:00,107.59,107.6,107.58,107.59,9349.0,77.4458,77.453,77.4386,77.4458,9349.0
2018-08-09 11:35:00,107.6,107.6,107.58,107.58,15258.0,77.453,77.453,77.4386,77.4386,15258.0
2018-08-09 11:40:00,107.57,107.58,107.56,107.56,24382.0,77.4314,77.4386,77.4242,77.4242,24382.0
2018-08-09 11:45:00,107.55,107.56,107.53,107.55,27142.0,77.417,77.4242,77.4026,77.417,27142.0
2018-08-09 11:50:00,107.55,107.55,107.5,107.5,66358.0,77.417,77.417,77.381,77.381,66358.0
2018-08-09 11:55:00,107.5,107.5,107.48,107.48,17033.0,77.381,77.381,77.3666,77.3666,17033.0
2018-08-09 12:00:00,107.49,107.49,107.39,107.42,135899.0,77.3738,77.3738,77.3018,77.3234,135899.0
2018-08-09 12:05:00,107.42,107.43,107.41,107.42,7305.0,77.3234,77.3306,77.3162,77.3234,7305.0
2018-08-09 12:10:00,107.42,107.46,107.41,107.45,19476.0,77.3234,77.3522,77.3162,77.345,19476.0
2018-08-09 12:15:00,107.45,107.47,107.44,107.45,20804.0,77.345,77.3594,77.3378,77.345,20804.0
2018-08-09 12:20:00,107.45,107.52,107.45,107.52,42601.0,77.345,77.3954,77.345,77.3954,42601.0
2018-08-09 12:25:00,107.52,107.59,107.5,107.58,42811.0,77.3954,77.4458,77.381,77.4386,42811.0
2018-08-09 12:30:00,107.58,107.59,107.57,107.58,33473.0,77.4386,77.4458,77.4314,77.4386,33473.0
2018-08-09 12:35:00,107.58,107.58,107.56,107.57,35165.0,77.4386,77.4386,77.4242,77.4314,35165.0
2018-08-09 12:40:00,107.57,107.59,107.57,107.57,8808.0,77.4314,77.4458,77.4314,77.4314,8808.0
2018-08-09 12:45:00,107.58,107.6,107.55,107.59,11810.0,77.4386,77.453,77.417,77.4458,11810.0
2018-08-09 12:50:00,107.59,107.61,107.58,107.61,5529.0,77.4458,77.4602,77.4386,77.4602,5529.0
2018-08-09 12:55:00,107.61,107.63,107.6,107.63,19627.0,77.4602,77.4746,77.453,77.4746,19627.0
2018-08-09 13:00:00,107.63,107.64,107.6,107.62,42511.0,77.4746,77.4818,77.453,77.4674,42511.0
2018-08-09 13:05:00,107.61,107.61,107.55,107.55,130878.0,77.4602,77.4602,77.417,77.417,130878.0
2018-08-09 13:10:00,107.55,107.58,107.55,107.58,6624.0,77.417,77.4386,77.417,77.4386,6624.0
2018-08-09 13:15:00,107.58,107.58,107.57,107.57,22961.0,77.4386,77.4386,77.4314,77.4314,22961.0
2018-08-09 13:20:00,107.56,107.57,107.55,107.57,4890.0,77.4242,77.4314,77.417,77.4314,4890.0
2018-08-09 13:25:00,107.57,107.62,107.56,107.61,63269.0,77.4314,77.4674,77.4242,77.4602,63269.0
2018-08-09 13:30:00,107.62,107.64,107.61,107.64,18266.0,77.4674,77.4818,77.4602,77.4818,18266.0
2018-08-09 13:35:00,107.63,107.64,107.61,107.63,10870.0,77.4746,77.4818,77.4602,77.4746,10870.0
2018-08-09 13:40:00,107.63,107.64,107.62,107.64,30593.0,77.4746,77.4818,77.4674,77.4818,30593.0
2018-08-09 13:45:00,107.63,107.64,107.63,107.64,4609.0,77.4746,77.4818,77.4746,77.4818,4609.0
2018-08-09 13:50:00,107.64,107.7,107.64,107.7,70178.0,77.4818,77.525,77.4818,77.525,70178.0
2018-08-09 13:55:00,107.7,107.7,107.66,107.69,12880.0,77.525,77.525,77.4962,77.5178,12880.0
2018-08-09 14:00:00,107.69,107.69,107.67,107.68,5000.0,77.5178,77.5178,77.5034,77.5106,5000.0
2018-08-09 14:05:00,107.67,107.67,107.64,107.67,27881.0,77.5034,77.5034,77.4818,77.5034,27881.0
2018-08-09 14:10:00,107.67,107.68,107.66,107.67,8648.0,77.5034,77.5106,77.4962,77.5034,8648.0
2018-08-09 14:15:00,107.67,107.67,107.63,107.64,69638.0,77.5034,77.5034,77.4746,77.4818,69638.0
2018-08-09 14:20:00,107.64,107.64,107.63,107.63,10903.0,77.4818,77.4818,77.4746,77.4746,10903.0
2018-08-09 14:25:00,107.64,107.67,107.64,107.66,10406.0,77.4818,77.5034,77.4818,77.4962,10406.0
2018-08-09 14:30:00,107.66,107.68,107.65,107.68,21698.0,77.4962,77.5106,77.489,77.5106,21698.0
2018-08-09 14:35:00,107.68,107.7,107.67,107.68,11128.0,77.5106,77.525,77.5034,77.5106,11128.0
2018-08-09 14:40:00,107.67,107.68,107.66,107.67,4857.0,77.5034,77.5106,77.4962,77.5034,4857.0
2018-08-09 14:45:00,107.67,107.69,107.66,107.69,12062.0,77.5034,77.5178,77.4962,77.5178,12062.0
2018-08-09 14:50:00,107.69,107.71,107.68,107.71,14358.0,77.5178,77.5322,77.5106,77.5322,14358.0
2018-08-09 14:55:00,107.71,107.71,107.65,107.66,28698.0,77.5322,77.5322,77.489,77.4962,28698.0
2018-08-09 15:00:00,107.66,107.68,107.66,107.68,12981.0,77.4962,77.5106,77.4962,77.5106,12981.0
2018-08-09 15:05:00,107.68,107.7,107.62,107.63,63283.0,77.5106,77.525,77.4674,77.4746,63283.0
2018-08-09 15:10:00,107.63,107.65,107.6,107.65,44328.0,77.4746,77.489,77.453,77.489,44328.0
2018-08-09 15:15:00,107.65,107.66,107.63,107.65,19193.0,77.489,77.4962,77.4746,77.489,19193.0
2018-08-09 15:20:00,107.66,107.67,107.62,107.62,45921.0,77.4962,77.5034,77.4674,77.4674,45921.0
2018-08-09 15:25:00,107.62,107.63,107.6,107.61,21200.0,77.4674,77.4746,77.453,77.4602,21200.0
2018-08-09 15:30:00,107.62,107.65,107.61,107.62,27225.0,77.4674,77.489,77.4602,77.4674,27225.0
2018-08-09 15:35:00,107.62,107.64,107.59,107.6,66170.0,77.4674,77.4818,77.4458,77.453,66170.0
2018-08-09 15:40:00,107.6,107.61,107.58,107.59,22409.0,77.453,77.4602,77.4386,77.4458,22409.0
2018-08-09 15:45:00,107.59,107.6,107.54,107.54,65624.0,77.4458,77.453,77.4098,77.4098,65624.0
2018-08-09 15:50:00,107.54,107.57,107.54,107.57,33128.0,77.4098,77.4314,77.4098,77.4314,33128.0
2018-08-09 15:55:00,107.57,107.6,107.55,107.58,133027.0,77.4314,77.453,77.417,77.4386,133027.0
2018-08-10 09:30:00,106.6,106.65,106.28,106.33,129118.0,76.7332,76.7692,76.5028,76.5388,129118.0
2018-08-10 09:35:00,106.32,106.33,106.14,106.14,90280.0,76.5316,76.5388,76.402,76.402,90280.0
2018-08-10 09:40:00,106.13,106.19,106.08,106.09,199931.0,76.3948,76.438,76.3589,76.3661,199931.0
2018-08-10 09:45:00,106.09,106.49,106.09,106.36,455987.0,76.3661,76.654,76.3661,76.5604,455987.0
2018-08-10 09:50:00,106.37,106.5,106.34,106.38,122407.0,76.5676,76.6612,76.546,76.5748,122407.0
2018-08-10 09:55:00,106.38,106.38,106.29,106.37,111718.0,76.5748,76.5748,76.51,76.5676,111718.0
2018-08-10 10:00:00,106.36,106.38,106.3,106.37,163170.0,76.5604,76.5748,76.5172,76.5676,163170.0
2018-08-10 10:05:00,106.37,106.46,106.33,106.44,259106.0,76.5676,76.6324,76.5388,76.618,259106.0
2018-08-10 10:10:00,106.45,106.45,106.4,106.41,205386.0,76.6252,76.6252,76.5892,76.5964,205386.0
2018-08-10 10:15:00,106.43,106.46,106.4,106.44,117123.0,76.6108,76.6324,76.5892,76.618,117123.0
2018-08-10 10:20:00,106.43,106.45,106.39,106.43,144680.0,76.6108,76.6252,76.582,76.6108,144680.0
2018-08-10 10:25:00,106.43,106.45,106.39,106.4,43614.0,76.6108,76.6252,76.582,76.5892,43614.0
2018-08-10 10:30:00,106.4,106.44,106.38,106.43,33034.0,76.5892,76.618,76.5748,76.6108,33034.0
2018-08-10 10:35:00,106.42,106.44,106.38,106.44,31956.0,76.6036,76.618,76.5748,76.618,31956.0
2018-08-10 10:40:00,106.44,106.45,106.39,106.39,131036.0,76.618,76.6252,76.582,76.582,131036.0
2018-08-10 10:45:00,106.39,106.45,106.38,106.44,34691.0,76.582,76.6252,76.5748,76.618,34691.0
2018-08-10 10:50:00,106.44,106.49,106.43,106.49,104097.0,76.618,76.654,76.6108,76.654,104097.0
2018-08-10 10:55:00,106.49,106.52,106.47,106.48,131872.0,76.654,76.6756,76.6396,76.6468,131872.0
2018-08-10 11:00:00,106.48,106.48,106.43,106.46,50206.0,76.6468,76.6468,76.6108,76.6324,50206.0
2018-08-10 11:05:00,106.46,106.52,106.46,106.49,29532.0,76.6324,76.6756,76.6324,76.654,29532.0
2018-08-10 11:10:00,106.49,106.54,106.48,106.54,71602.0,76.654,76.69,76.6468,76.69,71602.0
2018-08-10 11:15:00,106.54,106.57,106.53,106.54,36546.0,76.69,76.7116,76.6828,76.69,36546.0
2018-08-10 11:20:00,106.53,106.61,106.53,106.59,69740.0,76.6828,76.7404,76.6828,76.726,69740.0
2018-08-10 11:25:00,106.6,106.62,106.58,106.62,39475.0,76.7332,76.7476,76.7188,76.7476,39475.0
2018-08-10 11:30:00,106.63,106.65,106.62,106.65,37725.0,76.7548,76.7692,76.7476,76.7692,37725.0
2018-08-10 11:35:00,106.65,106.68,106.63,106.68,28098.0,76.7692,76.7907,76.7548,76.7907,28098.0
2018-08-10 11:40:00,106.67,106.67,106.57,106.61,26954.0,76.7835,76.7835,76.7116,76.7404,26954.0
2018-08-10 11:45:00,106.61,106.64,106.6,106.61,20792.0,76.7404,76.762,76.7332,76.7404,20792.0
2018-08-10 11:50:00,106.61,106.61,106.52,106.55,56377.0,76.7404,76.7404,76.6756,76.6972,56377.0
2018-08-10 11:55:00,106.54,106.61,106.54,106.58,40987.0,76.69,76.7404,76.69,76.7188,40987.0
2018-08-10 12:00:00,106.58,106.59,106.53,106.58,70899.0,76.7188,76.726,76.6828,76.7188,70899.0
2018-08-10 12:05:00,106.57,106.57,106.45,106.47,59173.0,76.7116,76.7116,76.6252,76.6396,59173.0
2018-08-10 12:10:00,106.48,106.51,106.48,106.5,73554.0,76.6468,76.6684,76.6468,76.6612,73554.0
2018-08-10 12:15:00,106.5,106.52,106.48,106.48,56601.0,76.6612,76.6756,76.6468,76.6468,56601.0
2018-08-10 12:20:00,106.5,106.52,106.46,106.48,37523.0,76.6612,76.6756,76.6324,76.6468,37523.0
2018-08-10 12:25:00,106.48,106.49,106.45,106.45,72501.0,76.6468,76.654,76.6252,76.6252,72501.0
2018-08-10 12:30:00,106.45,106.49,106.45,106.45,57136.0,76.6252,76.654,76.6252,76.6252,57136.0
2018-08-10 12:35:00,106.46,106.46,106.4,106.41,36747.0,76.6324,76.6324,76.5892,76.5964,36747.0
2018-08-10 12:40:00,106.41,106.41,106.35,106.36,27855.0,76.5964,76.5964,76.5532,76.5604,27855.0
2018-08-10 12:45:00,106.35,106.39,106.31,106.32,81366.0,76.5532,76.582,76.5244,76.5316,81366.0
2018-08-10 12:50:00,106.32,106.35,106.3,106.3,30671.0,76.5316,76.5532,76.5172,76.5172,30671.0
2018-08-10 12:55:00,106.3,106.33,106.3,106.32,31150.0,76.5172,76.5388,76.5172,76.5316,31150.0
2018-08-10 13:00:00,106.32,106.34,106.31,106.32,53519.0,76.5316,76.546,76.5244,76.5316,53519.0
2018-08-10 13:05:00,106.32,106.34,106.31,106.34,32482.0,76.5316,76.546,76.5244,76.546,32482.0
2018-08-10 13:10:00,106.34,106.35,106.32,106.34,21889.0,76.546,76.5532,76.5316,76.546,21889.0
2018-08-10 13:15:00,106.33,106.33,106.29,106.3,23879.0,76.5388,76.5388,76.51,76.5172,23879.0
2018-08-10 13:20:00,106.3,106.31,106.28,106.3,26250.0,76.5172,76.5244,76.5028,76.5172,26250.0
2018-08-10 13:25:00,106.3,106.32,106.29,106.29,38509.0,76.5172,76.5316,76.51,76.51,38509.0
2018-08-10 13:30:00,106.29,106.32,106.29,106.31,26381.0,76.51,76.5316,76.51,76.5244,26381.0
2018-08-10 13:35:00,106.31,106.31,106.25,106.25,77250.0,76.5244,76.5244,76.4812,76.4812,77250.0
2018-08-10 13:40:00,106.25,106.26,106.23,106.23,57780.0,76.4812,76.4884,76.4668,76.4668,57780.0
2018-08-10 13:45:00,106.25,106.29,106.24,106.29,41075.0,76.4812,76.51,76.474,76.51,41075.0
2018-08-10 13:50:00,106.29,106.31,106.27,106.31,26554.0,76.51,76.5244,76.4956,76.5244,26554.0
2018-08-10 13:55:00,106.3,106.34,106.28,106.33,36653.0,76.5172,76.546,76.5028,76.5388,36653.0
2018-08-10 14:00:00,106.33,106.34,106.26,106.32,66942.0,76.5388,76.546,76.4884,76.5316,66942.0
2018-08-10 14:05:00,106.32,106.4,106.31,106.35,26926.0,76.5316,76.5892,76.5244,76.5532,26926.0
2018-08-10 14:10:00,106.36,106.38,106.34,106.38,31753.0,76.5604,76.5748,76.546,76.5748,31753.0
2018-08-10 14:15:00,106.38,106.38,106.32,106.35,51498.0,76.5748,76.5748,76.5316,76.5532,51498.0
2018-08-10 14:20:00,106.34,106.37,106.33,106.37,34509.0,76.546,76.5676,76.5388,76.5676,34509.0
2018-08-10 14:25:00,106.37,106.37,106.3,106.3,41964.0,76.5676,76.5676,76.5172,76.5172,41964.0
2018-08-10 14:30:00,106.3,106.33,106.3,106.32,37486.0,76.5172,76.5388,76.5172,76.5316,37486.0
2018-08-10 14:35:00,106.31,106.34,106.29,106.34,48205.0,76.5244,76.546,76.51,76.546,48205.0
2018-08-10 14:40:00,106.33,106.34,106.27,106.3,38886.0,76.5388,76.546,76.4956,76.5172,38886.0
2018-08-10 14:45:00,106.29,106.3,106.27,106.29,39324.0,76.51,76.5172,76.4956,76.51,39324.0
2018-08-10 14:50:00,106.3,106.31,106.28,106.31,53013.0,76.5172,76.5244,76.5028,76.5244,53013.0
2018-08-10 14:55:00,106.32,106.35,106.31,106.33,41503.0,76.5316,76.5532,76.5244,76.5388,41503.0
2018-08-10 15:00:00,106.33,106.33,106.3,106.31,85661.0,76.5388,76.5388,76.5172,76.5244,85661.0
2018-08-10 15:05:00,106.31,106.33,106.3,106.31,42126.0,76.5244,76.5388,76.5172,76.5244,42126.0
2018-08-10 15:10:00,106.31,106.32,106.29,106.32,42918.0,76.5244,76.5316,76.51,76.5316,42918.0
2018-08-10 15:15:00,106.32,106.46,106.31,106.44,169739.0,76.5316,76.6324,76.5244,76.618,169739.0
2018-08-10 15:20:00,106.44,106.59,106.44,106.59,50085.0,76.618,76.726,76.618,76.726,50085.0
2018-08-10 15:25:00,106.59,106.61,106.52,106.53,64843.0,76.726,76.7404,76.6756,76.6828,64843.0
2018-08-10 15:30:00,106.52,106.54,106.41,106.41,114430.0,76.6756,76.69,76.5964,76.5964,114430.0
2018-08-10 15:35:00,106.41,106.44,106.34,106.34,119617.0,76.5964,76.618,76.546,76.546,119617.0
2018-08-10 15:40:00,106.34,106.34,106.31,106.31,74387.0,76.546,76.546,76.5244,76.5244,74387.0
2018-08-10 15:45:00,106.31,106.32,106.28,106.3,118987.0,76.5244,76.5316,76.5028,76.5172,118987.0
2018-08-10 15:50:00,106.31,106.32,106.3,106.31,198121.0,76.5244,76.5316,76.5172,76.5244,198121.0
2018-08-10 15:55:00,106.31,106.35,106.3,106.35,471756.0,76.5244,76.5532,76.5172,76.5532,471756.0
2018-08-13 09:30:00,105.3,105.43,105.27,105.41,332532.0,75.7974,75.891,75.7758,75.8766,332532.0
2018-08-13 09:35:00,105.41,105.57,105.41,105.55,157917.0,75.8766,75.9917,75.8766,75.9773,157917.0
2018-08-13 09:40:00,105.56,105.66,105.55,105.63,58539.0,75.9845,76.0565,75.9773,76.0349,58539.0
2018-08-13 09:45:00,105.63,105.64,105.54,105.57,104876.0,76.0349,76.0421,75.9701,75.9917,104876.0
2018-08-13 09:50:00,105.56,105.6,105.53,105.6,122196.0,75.9845,76.0133,75.963,76.0133,122196.0
2018-08-13 09:55:00,105.59,105.71,105.57,105.7,139558.0,76.0061,76.0925,75.9917,76.0853,139558.0
2018-08-13 10:00:00,105.71,105.75,105.65,105.66,87779.0,76.0925,76.1213,76.0493,76.0565,87779.0
2018-08-13 10:05:00,105.66,105.7,105.66,105.69,16384.0,76.0565,76.0853,76.0565,76.0781,16384.0
2018-08-13 10:10:00,105.69,105.7,105.64,105.64,43403.0,76.0781,76.0853,76.0421,76.0421,43403.0
2018-08-13 10:15:00,105.64,105.64,105.54,105.57,131241.0,76.0421,76.0421,75.9701,75.9917,131241.0
2018-08-13 10:20:00,105.57,105.62,105.56,105.62,63421.0,75.9917,76.0277,75.9845,76.0277,63421.0
2018-08-13 10:25:00,105.62,105.62,105.6,105.62,19450.0,76.0277,76.0277,76.0133,76.0277,19450.0
2018-08-13 10:30:00,105.62,105.67,105.62,105.65,102749.0,76.0277,76.0637,76.0277,76.0493,102749.0
2018-08-13 10:35:00,105.65,105.73,105.65,105.73,71703.0,76.0493,76.1069,76.0493,76.1069,71703.0
2018-08-13 10:40:00,105.73,105.82,105.72,105.82,64191.0,76.1069,76.1717,76.0997,76.1717,64191.0
2018-08-13 10:45:00,105.82,105.84,105.81,105.84,31169.0,76.1717,76.1861,76.1645,76.1861,31169.0
2018-08-13 10:50:00,105.84,105.86,105.83,105.84,99082.0,76.1861,76.2005,76.1789,76.1861,99082.0
2018-08-13 10:55:00,105.84,105.84,105.81,105.82,155608.0,76.1861,76.1861,76.1645,76.1717,155608.0
2018-08-13 11:00:00,105.82,105.82,105.76,105.77,51905.0,76.1717,76.1717,76.1285,76.1357,51905.0
2018-08-13 11:05:00,105.77,105.77,105.7,105.7,105987.0,76.1357,76.1357,76.0853,76.0853,105987.0
2018-08-13 11:10:00,105.7,105.78,105.67,105.78,89718.0,76.0853,76.1429,76.0637,76.1429,89718.0
2018-08-13 11:15:00,105.79,105.81,105.78,105.81,136783.0,76.1501,76.1645,76.1429,76.1645,136783.0
2018-08-13 11:20:00,105.8,105.81,105.77,105.78,75553.0,76.1573,76.1645,76.1357,76.1429,75553.0
2018-08-13 11:25:00,105.79,105.79,105.74,105.76,47526.0,76.1501,76.1501,76.1141,76.1285,47526.0
2018-08-13 11:30:00,105.75,105.79,105.75,105.79,48417.0,76.1213,76.1501,76.1213,76.1501,48417.0
2018-08-13 11:35:00,105.79,105.9,105.78,105.9,42387.0,76.1501,76.2293,76.1429,76.2293,42387.0
2018-08-13 11:40:00,105.9,105.91,105.85,105.85,71348.0,76.2293,76.2365,76.1933,76.1933,71348.0
2018-08-13 11:45:00,105.86,105.86,105.74,105.74,116097.0,76.2005,76.2005,76.1141,76.1141,116097.0
2018-08-13 11:50:00,105.75,105.75,105.65,105.69,105598.0,76.1213,76.1213,76.0493,76.0781,105598.0
2018-08-13 11:55:00,105.69,105.69,105.64,105.64,18655.0,76.0781,76.0781,76.0421,76.0421,18655.0
2018-08-13 12:00:00,105.64,105.64,105.48,105.52,583441.0,76.0421,76.0421,75.927,75.9558,583441.0
2018-08-13 12:05:00,105.51,105.54,105.5,105.54,40890.0,75.9486,75.9701,75.9414,75.9701,40890.0
2018-08-13 12:10:00,105.55,105.55,105.51,105.54,32653.0,75.9773,75.9773,75.9486,75.9701,32653.0
2018-08-13 12:15:00,105.55,105.55,105.5,105.53,40395.0,75.9773,75.9773,75.9414,75.963,40395.0
2018-08-13 12:20:00,105.53,105.56,105.5,105.52,53225.0,75.963,75.9845,75.9414,75.9558,53225.0
2018-08-13 12:25:00,105.52,105.6,105.51,105.6,56428.0,75.9558,76.0133,75.9486,76.0133,56428.0
2018-08-13 12:30:00,105.6,105.6,105.54,105.55,56993.0,76.0133,76.0133,75.9701,75.9773,56993.0
2018-08-13 12:35:00,105.55,105.58,105.51,105.58,73167.0,75.9773,75.9989,75.9486,75.9989,73167.0
2018-08-13 12:40:00,105.58,105.58,105.56,105.56,23578.0,75.9989,75.9989,75.9845,75.9845,23578.0
2018-08-13 12:45:00,105.57,105.59,105.54,105.55,38088.0,75.9917,76.0061,75.9701,75.9773,38088.0
2018-08-13 12:50:00,105.55,105.56,105.52,105.56,49367.0,75.9773,75.9845,75.9558,75.9845,49367.0
2018-08-13 12:55:00,105.56,105.58,105.51,105.55,43513.0,75.9845,75.9989,75.9486,75.9773,43513.0
2018-08-13 13:00:00,105.55,105.57,105.5,105.57,75447.0,75.9773,75.9917,75.9414,75.9917,75447.0
2018-08-13 13:05:00,105.57,105.6,105.54,105.59,83597.0,75.9917,76.0133,75.9701,76.0061,83597.0
2018-08-13 13:10:00,105.59,105.61,105.58,105.61,75126.0,76.0061,76.0205,75.9989,76.0205,75126.0
2018-08-13 13:15:00,105.61,105.67,105.59,105.67,69113.0,76.0205,76.0637,76.0061,76.0637,69113.0
2018-08-13 13:20:00,105.67,105.67,105.62,105.67,57662.0,76.0637,76.0637,76.0277,76.0637,57662.0
2018-08-13 13:25:00,105.67,105.74,105.67,105.73,50806.0,76.0637,76.1141,76.0637,76.1069,50806.0
2018-08-13 13:30:00,105.74,105.8,105.71,105.8,68224.0,76.1141,76.1573,76.0925,76.1573,68224.0
2018-08-13 13:35:00,105.81,105.84,105.77,105.83,94733.0,76.1645,76.1861,76.1357,76.1789,94733.0
2018-08-13 13:40:00,105.83,105.9,105.82,105.9,47986.0,76.1789,76.2293,76.1717,76.2293,47986.0
2018-08-13 13:45:00,105.9,105.96,105.89,105.95,83187.0,76.2293,76.2725,76.2221,76.2653,83187.0
2018-08-13 13:50:00,105.95,105.98,105.94,105.95,29500.0,76.2653,76.2869,76.2581,76.2653,29500.0
2018-08-13 13:55:00,105.95,105.97,105.88,105.9,190534.0,76.2653,76.2797,76.2149,76.2293,190534.0
2018-08-13 14:00:00,105.91,105.94,105.88,105.94,72838.0,76.2365,76.2581,76.2149,76.2581,72838.0
2018-08-13 14:05:00,105.93,105.96,105.89,105.95,81940.0,76.2509,76.2725,76.2221,76.2653,81940.0
2018-08-13 14:10:00,105.95,105.98,105.94,105.97,103167.0,76.2653,76.2869,76.2581,76.2797,103167.0
2018-08-13 14:15:00,105.96,106.01,105.94,106.01,76209.0,76.2725,76.3085,76.2581,76.3085,76209.0
2018-08-13 14:20:00,106.01,106.01,105.89,105.89,68964.0,76.3085,76.3085,76.2221,76.2221,68964.0
2018-08-13 14:25:00,105.89,105.92,105.84,105.84,65251.0,76.2221,76.2437,76.1861,76.1861,65251.0
2018-08-13 14:30:00,105.83,105.84,105.73,105.77,108942.0,76.1789,76.1861,76.1069,76.1357,108942.0
2018-08-13 14:35:00,105.77,105.78,105.72,105.76,79264.0,76.1357,76.1429,76.0997,76.1285,79264.0
2018-08-13 14:40:00,105.76,105.8,105.74,105.8,50501.0,76.1285,76.1573,76.1141,76.1573,50501.0
2018-08-13 14:45:00,105.8,105.81,105.77,105.81,84992.0,76.1573,76.1645,76.1357,76.1645,84992.0
2018-08-13 14:50:00,105.81,105.83,105.77,105.81,102529.0,76.1645,76.1789,76.1357,76.1645,102529.0
2018-08-13 14:55:00,105.81,105.89,105.81,105.88,46835.0,76.1645,76.2221,76.1645,76.2149,46835.0
2018-08-13 15:00:00,105.89,105.92,105.86,105.92,54475.0,76.2221,76.2437,76.2005,76.2437,54475.0
2018-08-13 15:05:00,105.92,105.97,105.92,105.96,66393.0,76.2437,76.2797,76.2437,76.2725,66393.0
2018-08-13 15:10:00,105.96,105.99,105.95,105.97,97969.0,76.2725,76.2941,76.2653,76.2797,97969.0
2018-08-13 15:15:00,105.97,105.98,105.93,105.94,133148.0,76.2797,76.2869,76.2509,76.2581,133148.0
2018-08-13 15:20:00,105.94,105.98,105.91,105.95,79386.0,76.2581,76.2869,76.2365,76.2653,79386.0
2018-08-13 15:25:00,105.95,105.95,105.91,105.92,89031.0,76.2653,76.2653,76.2365,76.2437,89031.0
2018-08-13 15:30:00,105.93,105.95,105.92,105.95,104125.0,76.2509,76.2653,76.2437,76.2653,104125.0
2018-08-13 15:35:00,105.95,105.95,105.94,105.95,148723.0,76.2653,76.2653,76.2581,76.2653,148723.0
2018-08-13 15:40:00,105.95,106.0,105.94,105.99,115364.0,76.2653,76.3013,76.2581,76.2941,115364.0
2018-08-13 15:45:00,106.0,106.02,105.99,106.01,68212.0,76.3013,76.3157,76.2941,76.3085,68212.0
2018-08-13 15:50:00,106.01,106.01,106.0,106.0,133598.0,76.3085,76.3085,76.3013,76.3013,133598.0
2018-08-13 15:55:00,106.0,106.01,105.86,105.9,491031.0,76.3013,76.3085,76.2005,76.2293,491031.0
2018-08-14 09:30:00,106.55,106.56,106.4,106.4,81259.0,76.6972,76.7044,76.5892,76.5892,81259.0
2018-08-14 09:35:00,106.39,106.48,106.33,106.46,75334.0,76.582,76.6468,76.5388,76.6324,75334.0
2018-08-14 09:40:00,106.45,106.48,106.43,106.47,84337.0,76.6252,76.6468,76.6108,76.6396,84337.0
2018-08-14 09:45:00,106.47,106.47,106.35,106.38,102302.0,76.6396,76.6396,76.5532,76.5748,102302.0
2018-08-14 09:50:00,106.37,106.38,106.34,106.36,38448.0,76.5676,76.5748,76.546,76.5604,38448.0
2018-08-14 09:55:00,106.35,106.4,106.34,106.37,16992.0,76.5532,76.5892,76.546,76.5676,16992.0
2018-08-14 10:00:00,106.37,106.37,106.34,106.37,14531.0,76.5676,76.5676,76.546,76.5676,14531.0
2018-08-14 10:05:00,106.37,106.37,106.34,106.36,39541.0,76.5676,76.5676,76.546,76.5604,39541.0
2018-08-14 10:10:00,106.36,106.4,106.36,106.37,53292.0,76.5604,76.5892,76.5604,76.5676,53292.0
2018-08-14 10:15:00,106.37,106.37,106.29,106.34,148228.0,76.5676,76.5676,76.51,76.546,148228.0
2018-08-14 10:20:00,106.35,106.38,106.31,106.31,60329.0,76.5532,76.5748,76.5244,76.5244,60329.0
2018-08-14 10:25:00,106.32,106.35,106.3,106.34,59294.0,76.5316,76.5532,76.5172,76.546,59294.0
2018-08-14 10:30:00,106.33,106.35,106.32,106.34,6592.0,76.5388,76.5532,76.5316,76.546,6592.0
2018-08-14 10:35:00,106.34,106.4,106.34,106.4,42330.0,76.546,76.5892,76.546,76.5892,42330.0
2018-08-14 10:40:00,106.4,106.4,106.36,106.37,15037.0,76.5892,76.5892,76.5604,76.5676,15037.0
2018-08-14 10:45:00,106.37,106.47,106.36,106.47,20522.0,76.5676,76.6396,76.5604,76.6396,20522.0
2018-08-14 10:50:00,106.48,106.48,106.44,106.47,12604.0,76.6468,76.6468,76.618,76.6396,12604.0
2018-08-14 10:55:00,106.47,106.47,106.41,106.44,20012.0,76.6396,76.6396,76.5964,76.618,20012.0
2018-08-14 11:00:00,106.44,106.45,106.41,106.45,23890.0,76.618,76.6252,76.5964,76.6252,23890.0
2018-08-14 11:05:00,106.45,106.46,106.44,106.45,8955.0,76.6252,76.6324,76.618,76.6252,8955.0
2018-08-14 11:10:00,106.44,106.45,106.42,106.44,4391.0,76.618,76.6252,76.6036,76.618,4391.0
2018-08-14 11:15:00,106.43,106.44,106.39,106.39,14551.0,76.6108,76.618,76.582,76.582,14551.0
2018-08-14 11:20:00,106.39,106.44,106.38,106.41,9664.0,76.582,76.618,76.5748,76.5964,9664.0
2018-08-14 11:25:00,106.42,106.44,106.4,106.44,13525.0,76.6036,76.618,76.5892,76.618,13525.0
2018-08-14 11:30:00,106.44,106.45,106.4,106.4,4914.0,76.618,76.6252,76.5892,76.5892,4914.0
2018-08-14 11:35:00,106.41,106.44,106.4,106.42,32814.0,76.5964,76.618,76.5892,76.6036,32814.0
2018-08-14 11:40:00,106.42,106.43,106.41,106.42,47054.0,76.6036,76.6108,76.5964,76.6036,47054.0
2018-08-14 11:45:00,106.41,106.43,106.41,106.42,13030.0,76.5964,76.6108,76.5964,76.6036,13030.0
2018-08-14 11:50:00,106.42,106.42,106.39,106.39,3085.0,76.6036,76.6036,76.582,76.582,3085.0
2018-08-14 11:55:00,106.39,106.4,106.38,106.39,7208.0,76.582,76.5892,76.5748,76.582,7208.0
2018-08-14 12:00:00,106.4,106.4,106.38,106.39,20275.0,76.5892,76.5892,76.5748,76.582,20275.0
2018-08-14 12:05:00,106.39,106.43,106.38,106.43,28017.0,76.582,76.6108,76.5748,76.6108,28017.0
2018-08-14 12:10:00,106.43,106.43,106.42,106.43,2283.0,76.6108,76.6108,76.6036,76.6108,2283.0
2018-08-14 12:15:00,106.43,106.46,106.42,106.45,11126.0,76.6108,76.6324,76.6036,76.6252,11126.0
2018-08-14 12:20:00,106.45,106.47,106.44,106.45,10094.0,76.6252,76.6396,76.618,76.6252,10094.0
2018-08-14 12:25:00,106.45,106.45,106.44,106.44,1989.0,76.6252,76.6252,76.618,76.618,1989.0
2018-08-14 12:30:00,106.44,106.45,106.44,106.44,1803.0,76.618,76.6252,76.618,76.618,1803.0
2018-08-14 12:35:00,106.44,106.47,106.44,106.47,2182.0,76.618,76.6396,76.618,76.6396,2182.0
2018-08-14 12:40:00,106.47,106.49,106.46,106.48,3853.0,76.6396,76.654,76.6324,76.6468,3853.0
2018-08-14 12:45:00,106.48,106.5,106.47,106.48,9189.0,76.6468,76.6612,76.6396,76.6468,9189.0
2018-08-14 12:50:00,106.48,106.49,106.46,106.47,3314.0,76.6468,76.654,76.6324,76.6396,3314.0
2018-08-14 12:55:00,106.47,106.49,106.46,106.48,1920.0,76.6396,76.654,76.6324,76.6468,1920.0
2018-08-14 13:00:00,106.48,106.52,106.48,106.52,27904.0,76.6468,76.6756,76.6468,76.6756,27904.0
2018-08-14 13:05:00,106.52,106.52,106.48,106.5,7743.0,76.6756,76.6756,76.6468,76.6612,7743.0
2018-08-14 13:10:00,106.51,106.53,106.49,106.51,11584.0,76.6684,76.6828,76.654,76.6684,11584.0
2018-08-14 13:15:00,106.5,106.52,106.5,106.52,4828.0,76.6612,76.6756,76.6612,76.6756,4828.0
2018-08-14 13:20:00,106.51,106.53,106.51,106.53,8344.0,76.6684,76.6828,76.6684,76.6828,8344.0
2018-08-14 13:25:00,106.53,106.53,106.51,106.52,12908.0,76.6828,76.6828,76.6684,76.6756,12908.0
2018-08-14 13:30:00,106.53,106.53,106.52,106.53,2200.0,76.6828,76.6828,76.6756,76.6828,2200.0
2018-08-14 13:35:00,106.54,106.54,106.53,106.54,11729.0,76.69,76.69,76.6828,76.69,11729.0
2018-08-14 13:40:00,106.54,106.54,106.52,106.53,3299.0,76.69,76.69,76.6756,76.6828,3299.0
2018-08-14 13:45:00,106.53,106.53,106.52,106.53,347.0,76.6828,76.6828,76.6756,76.6828,347.0
2018-08-14 13:50:00,106.52,106.52,106.5,106.51,14507.0,76.6756,76.6756,76.6612,76.6684,14507.0
2018-08-14 13:55:00,106.52,106.55,106.51,106.53,20117.0,76.6756,76.6972,76.6684,76.6828,20117.0
2018-08-14 14:00:00,106.54,106.55,106.53,106.55,40144.0,76.69,76.6972,76.6828,76.6972,40144.0
2018-08-14 14:05:00,106.55,106.55,106.52,106.53,24706.0,76.6972,76.6972,76.6756,76.6828,24706.0
2018-08-14 14:10:00,106.53,106.57,106.53,106.56,122700.0,76.6828,76.7116,76.6828,76.7044,122700.0
2018-08-14 14:15:00,106.56,106.58,106.55,106.58,12334.0,76.7044,76.7188,76.6972,76.7188,12334.0
2018-08-14 14:20:00,106.58,106.58,106.56,106.57,70165.0,76.7188,76.7188,76.7044,76.7116,70165.0
2018-08-14 14:25:00,106.57,106.59,106.54,106.59,83359.0,76.7116,76.726,76.69,76.726,83359.0
2018-08-14 14:30:00,106.58,106.6,106.58,106.6,14055.0,76.7188,76.7332,76.7188,76.7332,14055.0
2018-08-14 14:35:00,106.59,106.6,106.56,106.6,19241.0,76.726,76.7332,76.7044,76.7332,19241.0
2018-08-14 14:40:00,106.6,106.62,106.59,106.62,9530.0,76.7332,76.7476,76.726,76.7476,9530.0
2018-08-14 14:45:00,106.62,106.62,106.61,106.62,9490.0,76.7476,76.7476,76.7404,76.7476,9490.0
2018-08-14 14:50:00,106.61,106.62,106.59,106.59,12330.0,76.7404,76.7476,76.726,76.726,12330.0
2018-08-14 14:55:00,106.59,106.62,106.59,106.61,6989.0,76.726,76.7476,76.726,76.7404,6989.0
2018-08-14 15:00:00,106.61,106.62,106.59,106.61,7976.0,76.7404,76.7476,76.726,76.7404,7976.0
2018-08-14 15:05:00,106.61,106.62,106.6,106.62,62424.0,76.7404,76.7476,76.7332,76.7476,62424.0
2018-08-14 15:10:00,106.62,106.63,106.61,106.63,10026.0,76.7476,76.7548,76.7404,76.7548,10026.0
2018-08-14 15:15:00,106.63,106.68,106.62,106.68,49235.0,76.7548,76.7907,76.7476,76.7907,49235.0
2018-08-14 15:20:00,106.68,106.69,106.67,106.68,90695.0,76.7907,76.7979,76.7835,76.7907,90695.0
2018-08-14 15:25:00,106.68,106.7,106.67,106.7,29597.0,76.7907,76.8051,76.7835,76.8051,29597.0
2018-08-14 15:30:00,106.69,106.71,106.69,106.7,39272.0,76.7979,76.8123,76.7979,76.8051,39272.0
2018-08-14 15:35:00,106.7,106.71,106.7,106.7,57015.0,76.8051,76.8123,76.8051,76.8051,57015.0
2018-08-14 15:40:00,106.7,106.71,106.68,106.69,103894.0,76.8051,76.8123,76.7907,76.7979,103894.0
2018-08-14 15:45:00,106.69,106.69,106.68,106.68,7305.0,76.7979,76.7979,76.7907,76.7907,7305.0
2018-08-14 15:50:00,106.68,106.68,106.62,106.64,18590.0,76.7907,76.7907,76.7476,76.762,18590.0
2018-08-14 15:55:00,106.64,106.65,106.57,106.62,103113.0,76.762,76.7692,76.7116,76.7476,103113.0
2018-08-15 09:30:00,106.37,106.58,106.33,106.33,22136.0,76.5676,76.7188,76.5388,76.5388,22136.0
2018-08-15 09:35:00,106.32,106.33,106.21,106.23,151098.0,76.5316,76.5388,76.4524,76.4668,151098.0
2018-08-15 09:40:00,106.23,106.25,106.17,106.18,68880.0,76.4668,76.4812,76.4236,76.4308,68880.0
2018-08-15 09:45:00,106.18,106.22,106.13,106.17,108343.0,76.4308,76.4596,76.3948,76.4236,108343.0
2018-08-15 09:50:00,106.16,106.16,106.12,106.13,27868.0,76.4164,76.4164,76.3876,76.3948,27868.0
2018-08-15 09:55:00,106.13,106.17,106.13,106.14,59483.0,76.3948,76.4236,76.3948,76.402,59483.0
2018-08-15 10:00:00,106.14,106.16,106.11,106.13,74495.0,76.402,76.4164,76.3804,76.3948,74495.0
2018-08-15 10:05:00,106.14,106.14,106.1,106.1,71271.0,76.402,76.402,76.3732,76.3732,71271.0
2018-08-15 10:10:00,106.11,106.13,106.09,106.11,26221.0,76.3804,76.3948,76.3661,76.3804,26221.0
2018-08-15 10:15:00,106.11,106.15,106.1,106.14,50686.0,76.3804,76.4092,76.3732,76.402,50686.0
2018-08-15 10:20:00,106.13,106.14,106.09,106.13,40083.0,76.3948,76.402,76.3661,76.3948,40083.0
2018-08-15 10:25:00,106.13,106.13,106.09,106.12,12301.0,76.3948,76.3948,76.3661,76.3876,12301.0
2018-08-15 10:30:00,106.12,106.12,106.07,106.07,25330.0,76.3876,76.3876,76.3517,76.3517,25330.0
2018-08-15 10:35:00,106.07,106.11,106.06,106.11,9932.0,76.3517,76.3804,76.3445,76.3804,9932.0
2018-08-15 10:40:00,106.11,106.16,106.11,106.15,12475.0,76.3804,76.4164,76.3804,76.4092,12475.0
2018-08-15 10:45:00,106.15,106.15,106.1,106.13,26810.0,76.4092,76.4092,76.3732,76.3948,26810.0
2018-08-15 10:50:00,106.12,106.12,106.06,106.06,37908.0,76.3876,76.3876,76.3445,76.3445,37908.0
2018-08-15 10:55:00,106.05,106.06,106.01,106.02,86407.0,76.3373,76.3445,76.3085,76.3157,86407.0
2018-08-15 11:00:00,106.02,106.05,106.02,106.03,9785.0,76.3157,76.3373,76.3157,76.3229,9785.0
2018-08-15 11:05:00,106.03,106.19,106.01,106.19,26927.0,76.3229,76.438,76.3085,76.438,26927.0
2018-08-15 11:10:00,106.19,106.27,106.13,106.14,53641.0,76.438,76.4956,76.3948,76.402,53641.0
2018-08-15 11:15:00,106.14,106.18,106.11,106.13,21329.0,76.402,76.4308,76.3804,76.3948,21329.0
2018-08-15 11:20:00,106.14,106.15,106.07,106.1,52705.0,76.402,76.4092,76.3517,76.3732,52705.0
2018-08-15 11:25:00,106.09,106.19,106.09,106.17,33165.0,76.3661,76.438,76.3661,76.4236,33165.0
2018-08-15 11:30:00,106.17,106.22,106.17,106.21,53236.0,76.4236,76.4596,76.4236,76.4524,53236.0
2018-08-15 11:35:00,106.21,106.25,106.21,106.24,47234.0,76.4524,76.4812,76.4524,76.474,47234.0
2018-08-15 11:40:00,106.24,106.29,106.23,106.29,89414.0,76.474,76.51,76.4668,76.51,89414.0
2018-08-15 11:45:00,106.28,106.31,106.28,106.31,36330.0,76.5028,76.5244,76.5028,76.5244,36330.0
2018-08-15 11:50:00,106.31,106.31,106.27,106.29,57403.0,76.5244,76.5244,76.4956,76.51,57403.0
2018-08-15 11:55:00,106.29,106.3,106.16,106.19,133840.0,76.51,76.5172,76.4164,76.438,133840.0
2018-08-15 12:00:00,106.2,106.28,106.2,106.26,30608.0,76.4452,76.5028,76.4452,76.4884,30608.0
2018-08-15 12:05:00,106.25,106.26,106.22,106.26,45156.0,76.4812,76.4884,76.4596,76.4884,45156.0
2018-08-15 12:10:00,106.25,106.27,106.21,106.27,38247.0,76.4812,76.4956,76.4524,76.4956,38247.0
2018-08-15 12:15:00,106.26,106.29,106.24,106.28,17265.0,76.4884,76.51,76.474,76.5028,17265.0
2018-08-15 12:20:00,106.27,106.31,106.27,106.31,11583.0,76.4956,76.5244,76.4956,76.5244,11583.0
2018-08-15 12:25:00,106.31,106.33,106.28,106.29,24085.0,76.5244,76.5388,76.5028,76.51,24085.0
2018-08-15 12:30:00,106.3,106.35,106.29,106.33,13428.0,76.5172,76.5532,76.51,76.5388,13428.0
2018-08-15 12:35:00,106.33,106.37,106.32,106.37,7714.0,76.5388,76.5676,76.5316,76.5676,7714.0
2018-08-15 12:40:00,106.37,106.39,106.36,106.37,31501.0,76.5676,76.582,76.5604,76.5676,31501.0
2018-08-15 12:45:00,106.36,106.36,106.32,106.33,11256.0,76.5604,76.5604,76.5316,76.5388,11256.0
2018-08-15 12:50:00,106.33,106.34,106.3,106.31,26369.0,76.5388,76.546,76.5172,76.5244,26369.0
2018-08-15 12:55:00,106.3,106.33,106.3,106.33,10326.0,76.5172,76.5388,76.5172,76.5388,10326.0
2018-08-15 13:00:00,106.32,106.35,106.31,106.34,10103.0,76.5316,76.5532,76.5244,76.546,10103.0
2018-08-15 13:05:00,106.34,106.38,106.34,106.34,33148.0,76.546,76.5748,76.546,76.546,33148.0
2018-08-15 13:10:00,106.35,106.35,106.33,106.34,11332.0,76.5532,76.5532,76.5388,76.546,11332.0
2018-08-15 13:15:00,106.34,106.34,106.32,106.33,9547.0,76.546,76.546,76.5316,76.5388,9547.0
2018-08-15 13:20:00,106.32,106.35,106.3,106.32,17733.0,76.5316,76.5532,76.5172,76.5316,17733.0
2018-08-15 13:25:00,106.32,106.37,106.32,106.37,14201.0,76.5316,76.5676,76.5316,76.5676,14201.0
2018-08-15 13:30:00,106.36,106.38,106.34,106.34,21085.0,76.5604,76.5748,76.546,76.546,21085.0
2018-08-15 13:35:00,106.34,106.34,106.3,106.31,18279.0,76.546,76.546,76.5172,76.5244,18279.0
2018-08-15 13:40:00,106.31,106.36,106.3,106.36,74427.0,76.5244,76.5604,76.5172,76.5604,74427.0
2018-08-15 13:45:00,106.36,106.37,106.34,106.34,9239.0,76.5604,76.5676,76.546,76.546,9239.0
2018-08-15 13:50:00,106.34,106.35,106.3,106.33,55595.0,76.546,76.5532,76.5172,76.5388,55595.0
2018-08-15 13:55:00,106.34,106.37,106.33,106.35,11530.0,76.546,76.5676,76.5388,76.5532,11530.0
2018-08-15 14:00:00,106.35,106.35,106.29,106.34,62629.0,76.5532,76.5532,76.51,76.546,62629.0
2018-08-15 14:05:00,106.35,106.36,106.33,106.34,21273.0,76.5532,76.5604,76.5388,76.546,21273.0
2018-08-15 14:10:00,106.33,106.34,106.31,106.32,10748.0,76.5388,76.546,76.5244,76.5316,10748.0
2018-08-15 14:15:00,106.32,106.34,106.31,106.33,37430.0,76.5316,76.546,76.5244,76.5388,37430.0
2018-08-15 14:20:00,106.33,106.35,106.33,106.34,5931.0,76.5388,76.5532,76.5388,76.546,5931.0
2018-08-15 14:25:00,106.34,106.35,106.3,106.31,20050.0,76.546,76.5532,76.5172,76.5244,20050.0
2018-08-15 14:30:00,106.31,106.34,106.3,106.34,8963.0,76.5244,76.546,76.5172,76.546,8963.0
2018-08-15 14:35:00,106.34,106.37,106.33,106.34,8553.0,76.546,76.5676,76.5388,76.546,8553.0
2018-08-15 14:40:00,106.33,106.34,106.29,106.3,17780.0,76.5388,76.546,76.51,76.5172,17780.0
2018-08-15 14:45:00,106.3,106.31,106.28,106.31,6305.0,76.5172,76.5244,76.5028,76.5244,6305.0
2018-08-15 14:50:00,106.32,106.34,106.3,106.33,16136.0,76.5316,76.546,76.5172,76.5388,16136.0
2018-08-15 14:55:00,106.33,106.33,106.32,106.33,9268.0,76.5388,76.5388,76.5316,76.5388,9268.0
2018-08-15 15:00:00,106.32,106.4,106.32,106.39,71101.0,76.5316,76.5892,76.5316,76.582,71101.0
2018-08-15 15:05:00,106.39,106.44,106.38,106.39,59433.0,76.582,76.618,76.5748,76.582,59433.0
2018-08-15 15:10:00,106.4,106.43,106.39,106.42,13359.0,76.5892,76.6108,76.582,76.6036,13359.0
2018-08-15 15:15:00,106.41,106.45,106.34,106.44,40139.0,76.5964,76.6252,76.546,76.618,40139.0
2018-08-15 15:20:00,106.43,106.45,106.39,106.39,16031.0,76.6108,76.6252,76.582,76.582,16031.0
2018-08-15 15:25:00,106.4,106.42,106.37,106.39,11335.0,76.5892,76.6036,76.5676,76.582,11335.0
2018-08-15 15:30:00,106.41,106.44,106.39,106.42,12483.0,76.5964,76.618,76.582,76.6036,12483.0
2018-08-15 15:35:00,106.42,106.46,106.4,106.42,34150.0,76.6036,76.6324,76.5892,76.6036,34150.0
2018-08-15 15:40:00,106.42,106.42,106.36,106.4,23524.0,76.6036,76.6036,76.5604,76.5892,23524.0
2018-08-15 15:45:00,106.41,106.43,106.4,106.43,16836.0,76.5964,76.6108,76.5892,76.6108,16836.0
2018-08-15 15:50:00,106.43,106.45,106.4,106.41,48982.0,76.6108,76.6252,76.5892,76.5964,48982.0
2018-08-15 15:55:00,106.41,106.44,106.36,106.37,146140.0,76.5964,76.618,76.5604,76.5676,146140.0
2018-08-16 09:30:00,106.52,106.61,106.46,106.6,19076.0,76.6756,76.7404,76.6324,76.7332,19076.0
2018-08-16 09:35:00,106.59,106.61,106.55,106.58,107808.0,76.726,76.7404,76.6972,76.7188,107808.0
2018-08-16 09:40:00,106.58,106.63,106.57,106.63,117976.0,76.7188,76.7548,76.7116,76.7548,117976.0
2018-08-16 09:45:00,106.62,106.62,106.58,106.61,21328.0,76.7476,76.7476,76.7188,76.7404,21328.0
2018-08-16 09:50:00,106.61,106.64,106.6,106.63,43232.0,76.7404,76.762,76.7332,76.7548,43232.0
2018-08-16 09:55:00,106.64,106.65,106.63,106.65,44072.0,76.762,76.7692,76.7548,76.7692,44072.0
2018-08-16 10:00:00,106.65,106.69,106.65,106.68,35646.0,76.7692,76.7979,76.7692,76.7907,35646.0
2018-08-16 10:05:00,106.68,106.69,106.68,106.69,24475.0,76.7907,76.7979,76.7907,76.7979,24475.0
2018-08-16 10:10:00,106.68,106.7,106.68,106.7,11959.0,76.7907,76.8051,76.7907,76.8051,11959.0
2018-08-16 10:15:00,106.7,106.7,106.69,106.69,17937.0,76.8051,76.8051,76.7979,76.7979,17937.0
2018-08-16 10:20:00,106.69,106.71,106.69,106.71,70231.0,76.7979,76.8123,76.7979,76.8123,70231.0
2018-08-16 10:25:00,106.7,106.72,106.7,106.71,40598.0,76.8051,76.8195,76.8051,76.8123,40598.0
2018-08-16 10:30:00,106.7,106.71,106.7,106.7,15617.0,76.8051,76.8123,76.8051,76.8051,15617.0
2018-08-16 10:35:00,106.71,106.73,106.71,106.72,96961.0,76.8123,76.8267,76.8123,76.8195,96961.0
2018-08-16 10:40:00,106.73,106.75,106.71,106.74,12643.0,76.8267,76.8411,76.8123,76.8339,12643.0
2018-08-16 10:45:00,106.74,106.76,106.73,106.76,10585.0,76.8339,76.8483,76.8267,76.8483,10585.0
2018-08-16 10:50:00,106.76,106.77,106.75,106.77,23752.0,76.8483,76.8555,76.8411,76.8555,23752.0
2018-08-16 10:55:00,106.77,106.77,106.75,106.75,37527.0,76.8555,76.8555,76.8411,76.8411,37527.0
2018-08-16 11:00:00,106.75,106.79,106.75,106.75,21565.0,76.8411,76.8699,76.8411,76.8411,21565.0
2018-08-16 11:05:00,106.75,106.75,106.66,106.69,361449.0,76.8411,76.8411,76.7764,76.7979,361449.0
2018-08-16 11:10:00,106.7,106.71,106.67,106.71,17003.0,76.8051,76.8123,76.7835,76.8123,17003.0
2018-08-16 11:15:00,106.7,106.71,106.69,106.7,7598.0,76.8051,76.8123,76.7979,76.8051,7598.0
2018-08-16 11:20:00,106.7,106.71,106.7,106.71,5865.0,76.8051,76.8123,76.8051,76.8123,5865.0
2018-08-16 11:25:00,106.7,106.71,106.7,106.71,1037.0,76.8051,76.8123,76.8051,76.8123,1037.0
2018-08-16 11:30:00,106.7,106.71,106.69,106.71,83644.0,76.8051,76.8123,76.7979,76.8123,83644.0
2018-08-16 11:35:00,106.7,106.7,106.65,106.67,29461.0,76.8051,76.8051,76.7692,76.7835,29461.0
2018-08-16 11:40:00,106.67,106.67,106.64,106.65,186133.0,76.7835,76.7835,76.762,76.7692,186133.0
2018-08-16 11:45:00,106.65,106.67,106.65,106.66,6582.0,76.7692,76.7835,76.7692,76.7764,6582.0
2018-08-16 11:50:00,106.67,106.68,106.65,106.67,3446.0,76.7835,76.7907,76.7692,76.7835,3446.0
2018-08-16 11:55:00,106.69,106.7,106.69,106.69,2529.0,76.7979,76.8051,76.7979,76.7979,2529.0
2018-08-16 12:00:00,106.7,106.71,106.7,106.7,2377.0,76.8051,76.8123,76.8051,76.8051,2377.0
2018-08-16 12:05:00,106.7,106.74,106.7,106.73,19356.0,76.8051,76.8339,76.8051,76.8267,19356.0
2018-08-16 12:10:00,106.74,106.78,106.74,106.77,24655.0,76.8339,76.8627,76.8339,76.8555,24655.0
2018-08-16 12:15:00,106.77,106.78,106.75,106.78,22541.0,76.8555,76.8627,76.8411,76.8627,22541.0
2018-08-16 12:20:00,106.77,106.78,106.74,106.78,31308.0,76.8555,76.8627,76.8339,76.8627,31308.0
2018-08-16 12:25:00,106.78,106.79,106.77,106.79,9714.0,76.8627,76.8699,76.8555,76.8699,9714.0
2018-08-16 12:30:00,106.79,106.8,106.74,106.75,86722.0,76.8699,76.8771,76.8339,76.8411,86722.0
2018-08-16 12:35:00,106.75,106.75,106.67,106.67,59828.0,76.8411,76.8411,76.7835,76.7835,59828.0
2018-08-16 12:40:00,106.66,106.66,106.5,106.53,46671.0,76.7764,76.7764,76.6612,76.6828,46671.0
2018-08-16 12:45:00,106.52,106.53,106.45,106.51,113503.0,76.6756,76.6828,76.6252,76.6684,113503.0
2018-08-16 12:50:00,106.51,106.55,106.5,106.55,14000.0,76.6684,76.6972,76.6612,76.6972,14000.0
2018-08-16 12:55:00,106.54,106.56,106.51,106.53,37053.0,76.69,76.7044,76.6684,76.6828,37053.0
2018-08-16 13:00:00,106.53,106.54,106.5,106.5,17080.0,76.6828,76.69,76.6612,76.6612,17080.0
2018-08-16 13:05:00,106.5,106.51,106.49,106.49,3616.0,76.6612,76.6684,76.654,76.654,3616.0
2018-08-16 13:10:00,106.5,106.5,106.48,106.49,3536.0,76.6612,76.6612,76.6468,76.654,3536.0
2018-08-16 13:15:00,106.49,106.5,106.48,106.49,7296.0,76.654,76.6612,76.6468,76.654,7296.0
2018-08-16 13:20:00,106.5,106.53,106.49,106.53,5974.0,76.6612,76.6828,76.654,76.6828,5974.0
2018-08-16 13:25:00,106.52,106.53,106.5,106.5,21791.0,76.6756,76.6828,76.6612,76.6612,21791.0
2018-08-16 13:30:00,106.51,106.53,106.5,106.52,14776.0,76.6684,76.6828,76.6612,76.6756,14776.0
2018-08-16 13:35:00,106.52,106.53,106.51,106.51,5158.0,76.6756,76.6828,76.6684,76.6684,5158.0
2018-08-16 13:40:00,106.5,106.52,106.49,106.52,8736.0,76.6612,76.6756,76.654,76.6756,8736.0
2018-08-16 13:45:00,106.51,106.51,106.5,106.5,2251.0,76.6684,76.6684,76.6612,76.6612,2251.0
2018-08-16 13:50:00,106.5,106.5,106.46,106.48,11496.0,76.6612,76.6612,76.6324,76.6468,11496.0
2018-08-16 13:55:00,106.48,106.49,106.47,106.48,3394.0,76.6468,76.654,76.6396,76.6468,3394.0
2018-08-16 14:00:00,106.48,106.49,106.46,106.49,4593.0,76.6468,76.654,76.6324,76.654,4593.0
2018-08-16 14:05:00,106.48,106.49,106.47,106.47,8590.0,76.6468,76.654,76.6396,76.6396,8590.0
2018-08-16 14:10:00,106.48,106.48,106.46,106.47,2654.0,76.6468,76.6468,76.6324,76.6396,2654.0
2018-08-16 14:15:00,106.46,106.47,106.46,106.46,4288.0,76.6324,76.6396,76.6324,76.6324,4288.0
2018-08-16 14:20:00,106.46,106.47,106.46,106.46,13761.0,76.6324,76.6396,76.6324,76.6324,13761.0
2018-08-16 14:25:00,106.46,106.49,106.46,106.48,6071.0,76.6324,76.654,76.6324,76.6468,6071.0
2018-08-16 14:30:00,106.48,106.49,106.44,106.48,17351.0,76.6468,76.654,76.618,76.6468,17351.0
2018-08-16 14:35:00,106.49,106.52,106.48,106.52,23137.0,76.654,76.6756,76.6468,76.6756,23137.0
2018-08-16 14:40:00,106.52,106.53,106.48,106.48,15366.0,76.6756,76.6828,76.6468,76.6468,15366.0
2018-08-16 14:45:00,106.48,106.51,106.48,106.5,10298.0,76.6468,76.6684,76.6468,76.6612,10298.0
2018-08-16 14:50:00,106.51,106.52,106.48,106.48,5576.0,76.6684,76.6756,76.6468,76.6468,5576.0
2018-08-16 14:55:00,106.48,106.5,106.47,106.5,16477.0,76.6468,76.6612,76.6396,76.6612,16477.0
2018-08-16 15:00:00,106.49,106.52,106.48,106.51,6488.0,76.654,76.6756,76.6468,76.6684,6488.0
2018-08-16 15:05:00,106.51,106.51,106.49,106.51,718.0,76.6684,76.6684,76.654,76.6684,718.0
2018-08-16 15:10:00,106.51,106.53,106.51,106.51,8428.0,76.6684,76.6828,76.6684,76.6684,8428.0
2018-08-16 15:15:00,106.52,106.53,106.5,106.53,3949.0,76.6756,76.6828,76.6612,76.6828,3949.0
2018-08-16 15:20:00,106.53,106.59,106.53,106.57,31060.0,76.6828,76.726,76.6828,76.7116,31060.0
2018-08-16 15:25:00,106.57,106.6,106.56,106.6,5820.0,76.7116,76.7332,76.7044,76.7332,5820.0
2018-08-16 15:30:00,106.6,106.6,106.56,106.59,3263.0,76.7332,76.7332,76.7044,76.726,3263.0
2018-08-16 15:35:00,106.59,106.59,106.55,106.55,10649.0,76.726,76.726,76.6972,76.6972,10649.0
2018-08-16 15:40:00,106.55,106.56,106.53,106.54,7678.0,76.6972,76.7044,76.6828,76.69,7678.0
2018-08-16 15:45:00,106.54,106.56,106.53,106.54,16461.0,76.69,76.7044,76.6828,76.69,16461.0
2018-08-16 15:50:00,106.54,106.55,106.52,106.55,17239.0,76.69,76.6972,76.6756,76.6972,17239.0
2018-08-16 15:55:00,106.55,106.59,106.53,106.58,32073.0,76.6972,76.726,76.6828,76.7188,32073.0
2018-08-17 09:30:00,106.59,106.72,106.59,106.59,27495.0,76.726,76.8195,76.726,76.726,27495.0
2018-08-17 09:35:00,106.63,106.63,106.54,106.55,39761.0,76.7548,76.7548,76.69,76.6972,39761.0
2018-08-17 09:40:00,106.55,106.56,106.52,106.55,6482.0,76.6972,76.7044,76.6756,76.6972,6482.0
2018-08-17 09:45:00,106.55,106.57,106.52,106.55,7770.0,76.6972,76.7116,76.6756,76.6972,7770.0
2018-08-17 09:50:00,106.54,106.59,106.54,106.58,18874.0,76.69,76.726,76.69,76.7188,18874.0
2018-08-17 09:55:00,106.58,106.58,106.57,106.58,2173.0,76.7188,76.7188,76.7116,76.7188,2173.0
2018-08-17 10:00:00,106.58,106.6,106.57,106.59,17600.0,76.7188,76.7332,76.7116,76.726,17600.0
2018-08-17 10:05:00,106.6,106.6,106.58,106.6,11192.0,76.7332,76.7332,76.7188,76.7332,11192.0
2018-08-17 10:10:00,106.6,106.61,106.59,106.61,8512.0,76.7332,76.7404,76.726,76.7404,8512.0
2018-08-17 10:15:00,106.61,106.63,106.58,106.63,11183.0,76.7404,76.7548,76.7188,76.7548,11183.0
2018-08-17 10:20:00,106.63,106.64,106.62,106.63,9142.0,76.7548,76.762,76.7476,76.7548,9142.0
2018-08-17 10:25:00,106.63,106.66,106.62,106.66,10907.0,76.7548,76.7764,76.7476,76.7764,10907.0
2018-08-17 10:30:00,106.66,106.68,106.65,106.67,9348.0,76.7764,76.7907,76.7692,76.7835,9348.0
2018-08-17 10:35:00,106.67,106.7,106.66,106.69,16127.0,76.7835,76.8051,76.7764,76.7979,16127.0
2018-08-17 10:40:00,106.69,106.71,106.67,106.7,14175.0,76.7979,76.8123,76.7835,76.8051,14175.0
2018-08-17 10:45:00,106.7,106.72,106.7,106.72,8907.0,76.8051,76.8195,76.8051,76.8195,8907.0
2018-08-17 10:50:00,106.72,106.75,106.71,106.72,18706.0,76.8195,76.8411,76.8123,76.8195,18706.0
2018-08-17 10:55:00,106.73,106.75,106.72,106.75,3914.0,76.8267,76.8411,76.8195,76.8411,3914.0
2018-08-17 11:00:00,106.75,106.76,106.73,106.73,15730.0,76.8411,76.8483,76.8267,76.8267,15730.0
2018-08-17 11:05:00,106.73,106.74,106.67,106.69,20476.0,76.8267,76.8339,76.7835,76.7979,20476.0
2018-08-17 11:10:00,106.7,106.7,106.67,106.7,4792.0,76.8051,76.8051,76.7835,76.8051,4792.0
2018-08-17 11:15:00,106.71,106.78,106.71,106.78,8822.0,76.8123,76.8627,76.8123,76.8627,8822.0
2018-08-17 11:20:00,106.78,106.79,106.75,106.76,9311.0,76.8627,76.8699,76.8411,76.8483,9311.0
2018-08-17 11:25:00,106.76,106.77,106.7,106.73,37555.0,76.8483,76.8555,76.8051,76.8267,37555.0
2018-08-17 11:30:00,106.73,106.76,106.71,106.76,21274.0,76.8267,76.8483,76.8123,76.8483,21274.0
2018-08-17 11:35:00,106.76,106.76,106.73,106.75,5608.0,76.8483,76.8483,76.8267,76.8411,5608.0
2018-08-17 11:40:00,106.74,106.76,106.74,106.76,6482.0,76.8339,76.8483,76.8339,76.8483,6482.0
2018-08-17 11:45:00,106.76,106.76,106.75,106.76,4156.0,76.8483,76.8483,76.8411,76.8483,4156.0
2018-08-17 11:50:00,106.76,106.81,106.76,106.81,14353.0,76.8483,76.8843,76.8483,76.8843,14353.0
2018-08-17 11:55:00,106.81,106.84,106.8,106.81,6157.0,76.8843,76.9059,76.8771,76.8843,6157.0
2018-08-17 12:00:00,106.8,106.82,106.78,106.81,8411.0,76.8771,76.8915,76.8627,76.8843,8411.0
2018-08-17 12:05:00,106.81,106.84,106.8,106.82,11480.0,76.8843,76.9059,76.8771,76.8915,11480.0
2018-08-17 12:10:00,106.83,106.84,106.83,106.83,3454.0,76.8987,76.9059,76.8987,76.8987,3454.0
2018-08-17 12:15:00,106.82,106.84,106.82,106.84,12594.0,76.8915,76.9059,76.8915,76.9059,12594.0
2018-08-17 12:20:00,106.83,106.84,106.83,106.83,4850.0,76.8987,76.9059,76.8987,76.8987,4850.0
2018-08-17 12:25:00,106.83,106.84,106.83,106.83,1845.0,76.8987,76.9059,76.8987,76.8987,1845.0
2018-08-17 12:30:00,106.84,106.84,106.78,106.81,15604.0,76.9059,76.9059,76.8627,76.8843,15604.0
2018-08-17 12:35:00,106.81,106.81,106.77,106.79,15705.0,76.8843,76.8843,76.8555,76.8699,15705.0
2018-08-17 12:40:00,106.79,106.82,106.78,106.82,3966.0,76.8699,76.8915,76.8627,76.8915,3966.0
2018-08-17 12:45:00,106.81,106.81,106.8,106.81,3746.0,76.8843,76.8843,76.8771,76.8843,3746.0
2018-08-17 12:50:00,106.81,106.83,106.8,106.81,6000.0,76.8843,76.8987,76.8771,76.8843,6000.0
2018-08-17 12:55:00,106.82,106.83,106.8,106.83,4847.0,76.8915,76.8987,76.8771,76.8987,4847.0
2018-08-17 13:00:00,106.83,106.83,106.82,106.82,3252.0,76.8987,76.8987,76.8915,76.8915,3252.0
2018-08-17 13:05:00,106.82,106.83,106.82,106.83,4149.0,76.8915,76.8987,76.8915,76.8987,4149.0
2018-08-17 13:10:00,106.83,106.85,106.82,106.84,6675.0,76.8987,76.9131,76.8915,76.9059,6675.0
2018-08-17 13:15:00,106.84,106.86,106.81,106.84,31781.0,76.9059,76.9203,76.8843,76.9059,31781.0
2018-08-17 13:20:00,106.84,106.84,106.81,106.82,6692.0,76.9059,76.9059,76.8843,76.8915,6692.0
2018-08-17 13:25:00,106.82,106.82,106.75,106.78,34449.0,76.8915,76.8915,76.8411,76.8627,34449.0
2018-08-17 13:30:00,106.77,106.79,106.72,106.72,52487.0,76.8555,76.8699,76.8195,76.8195,52487.0
2018-08-17 13:35:00,106.73,106.77,106.73,106.76,4087.0,76.8267,76.8555,76.8267,76.8483,4087.0
2018-08-17 13:40:00,106.77,106.78,106.74,106.74,7280.0,76.8555,76.8627,76.8339,76.8339,7280.0
2018-08-17 13:45:00,106.73,106.77,106.73,106.77,10846.0,76.8267,76.8555,76.8267,76.8555,10846.0
2018-08-17 13:50:00,106.77,106.78,106.76,106.78,5583.0,76.8555,76.8627,76.8483,76.8627,5583.0
2018-08-17 13:55:00,106.78,106.78,106.74,106.76,50912.0,76.8627,76.8627,76.8339,76.8483,50912.0
2018-08-17 14:00:00,106.77,106.8,106.76,106.8,10862.0,76.8555,76.8771,76.8483,76.8771,10862.0
2018-08-17 14:05:00,106.8,106.84,106.77,106.8,33619.0,76.8771,76.9059,76.8555,76.8771,33619.0
2018-08-17 14:10:00,106.8,106.83,106.8,106.82,6119.0,76.8771,76.8987,76.8771,76.8915,6119.0
2018-08-17 14:15:00,106.83,106.86,106.83,106.84,5596.0,76.8987,76.9203,76.8987,76.9059,5596.0
2018-08-17 14:20:00,106.86,106.87,106.85,106.87,8589.0,76.9203,76.9275,76.9131,76.9275,8589.0
2018-08-17 14:25:00,106.87,106.92,106.85,106.88,11097.0,76.9275,76.9635,76.9131,76.9347,11097.0
2018-08-17 14:30:00,106.88,106.9,106.84,106.86,14151.0,76.9347,76.9491,76.9059,76.9203,14151.0
2018-08-17 14:35:00,106.86,106.86,106.8,106.83,15845.0,76.9203,76.9203,76.8771,76.8987,15845.0
2018-08-17 14:40:00,106.83,106.87,106.82,106.83,15105.0,76.8987,76.9275,76.8915,76.8987,15105.0
2018-08-17 14:45:00,106.83,106.86,106.8,106.8,25494.0,76.8987,76.9203,76.8771,76.8771,25494.0
2018-08-17 14:50:00,106.81,106.85,106.8,106.83,16058.0,76.8843,76.9131,76.8771,76.8987,16058.0
2018-08-17 14:55:00,106.84,106.86,106.83,106.84,15736.0,76.9059,76.9203,76.8987,76.9059,15736.0
2018-08-17 15:00:00,106.84,106.86,106.82,106.84,19214.0,76.9059,76.9203,76.8915,76.9059,19214.0
2018-08-17 15:05:00,106.84,106.89,106.84,106.89,60833.0,76.9059,76.9419,76.9059,76.9419,60833.0
2018-08-17 15:10:00,106.89,106.92,106.88,106.91,118222.0,76.9419,76.9635,76.9347,76.9563,118222.0
2018-08-17 15:15:00,106.9,106.95,106.9,106.95,64582.0,76.9491,76.9851,76.9491,76.9851,64582.0
2018-08-17 15:20:00,106.95,107.01,106.93,106.95,132606.0,76.9851,77.0283,76.9707,76.9851,132606.0
2018-08-17 15:25:00,106.94,106.98,106.94,106.98,26453.0,76.9779,77.0067,76.9779,77.0067,26453.0
2018-08-17 15:30:00,106.98,106.99,106.97,106.98,20763.0,77.0067,77.0139,76.9995,77.0067,20763.0
2018-08-17 15:35:00,106.98,106.99,106.97,106.99,10874.0,77.0067,77.0139,76.9995,77.0139,10874.0
2018-08-17 15:40:00,107.0,107.02,106.99,107.02,20170.0,77.0211,77.0355,77.0139,77.0355,20170.0
2018-08-17 15:45:00,107.02,107.02,107.0,107.0,39711.0,77.0355,77.0355,77.0211,77.0211,39711.0
2018-08-17 15:50:00,107.01,107.04,107.01,107.04,106147.0,77.0283,77.0499,77.0283,77.0499,106147.0
2018-08-17 15:55:00,107.04,107.09,107.02,107.02,218327.0,77.0499,77.0859,77.0355,77.0355,218327.0
2018-08-20 09:30:00,106.87,106.87,106.82,106.86,15334.0,76.9275,76.9275,76.8915,76.9203,15334.0
2018-08-20 09:35:00,106.85,106.88,106.85,106.86,16192.0,76.9131,76.9347,76.9131,76.9203,16192.0
2018-08-20 09:40:00,106.87,106.87,106.77,106.78,64905.0,76.9275,76.9275,76.8555,76.8627,64905.0
2018-08-20 09:45:00,106.77,106.79,106.73,106.79,40963.0,76.8555,76.8699,76.8267,76.8699,40963.0
2018-08-20 09:50:00,106.79,106.8,106.72,106.73,31264.0,76.8699,76.8771,76.8195,76.8267,31264.0
2018-08-20 09:55:00,106.75,106.77,106.71,106.74,42030.0,76.8411,76.8555,76.8123,76.8339,42030.0
2018-08-20 10:00:00,106.74,106.82,106.73,106.82,34907.0,76.8339,76.8915,76.8267,76.8915,34907.0
2018-08-20 10:05:00,106.81,106.81,106.72,106.77,130162.0,76.8843,76.8843,76.8195,76.8555,130162.0
2018-08-20 10:10:00,106.77,106.79,106.66,106.66,123931.0,76.8555,76.8699,76.7764,76.7764,123931.0
2018-08-20 10:15:00,106.66,106.67,106.63,106.64,21474.0,76.7764,76.7835,76.7548,76.762,21474.0
2018-08-20 10:20:00,106.64,106.68,106.63,106.68,20829.0,76.762,76.7907,76.7548,76.7907,20829.0
2018-08-20 10:25:00,106.67,106.7,106.67,106.68,16130.0,76.7835,76.8051,76.7835,76.7907,16130.0
2018-08-20 10:30:00,106.69,106.73,106.69,106.73,123608.0,76.7979,76.8267,76.7979,76.8267,123608.0
2018-08-20 10:35:00,106.73,106.73,106.71,106.73,7545.0,76.8267,76.8267,76.8123,76.8267,7545.0
2018-08-20 10:40:00,106.73,106.77,106.73,106.76,20484.0,76.8267,76.8555,76.8267,76.8483,20484.0
2018-08-20 10:45:00,106.77,106.8,106.77,106.79,12052.0,76.8555,76.8771,76.8555,76.8699,12052.0
2018-08-20 10:50:00,106.8,106.81,106.77,106.78,18698.0,76.8771,76.8843,76.8555,76.8627,18698.0
2018-08-20 10:55:00,106.77,106.77,106.76,106.76,4973.0,76.8555,76.8555,76.8483,76.8483,4973.0
2018-08-20 11:00:00,106.77,106.78,106.76,106.76,8015.0,76.8555,76.8627,76.8483,76.8483,8015.0
2018-08-20 11:05:00,106.76,106.82,106.76,106.81,6265.0,76.8483,76.8915,76.8483,76.8843,6265.0
2018-08-20 11:10:00,106.81,106.83,106.81,106.83,3600.0,76.8843,76.8987,76.8843,76.8987,3600.0
2018-08-20 11:15:00,106.82,106.83,106.81,106.82,3755.0,76.8915,76.8987,76.8843,76.8915,3755.0
2018-08-20 11:20:00,106.82,106.83,106.8,106.8,3405.0,76.8915,76.8987,76.8771,76.8771,3405.0
2018-08-20 11:25:00,106.8,106.81,106.76,106.77,3882.0,76.8771,76.8843,76.8483,76.8555,3882.0
2018-08-20 11:30:00,106.77,106.82,106.76,106.8,115281.0,76.8555,76.8915,76.8483,76.8771,115281.0
2018-08-20 11:35:00,106.81,106.82,106.8,106.82,17937.0,76.8843,76.8915,76.8771,76.8915,17937.0
2018-08-20 11:40:00,106.82,106.83,106.8,106.8,28734.0,76.8915,76.8987,76.8771,76.8771,28734.0
2018-08-20 11:45:00,106.8,106.8,106.75,106.75,12944.0,76.8771,76.8771,76.8411,76.8411,12944.0
2018-08-20 11:50:00,106.75,106.82,106.75,106.81,67835.0,76.8411,76.8915,76.8411,76.8843,67835.0
2018-08-20 11:55:00,106.8,106.81,106.72,106.72,20868.0,76.8771,76.8843,76.8195,76.8195,20868.0
2018-08-20 12:00:00,106.71,106.75,106.7,106.75,2280.0,76.8123,76.8411,76.8051,76.8411,2280.0
2018-08-20 12:05:00,106.75,106.76,106.74,106.74,8035.0,76.8411,76.8483,76.8339,76.8339,8035.0
2018-08-20 12:10:00,106.75,106.8,106.75,106.8,3371.0,76.8411,76.8771,76.8411,76.8771,3371.0
2018-08-20 12:15:00,106.8,106.81,106.77,106.79,6946.0,76.8771,76.8843,76.8555,76.8699,6946.0
2018-08-20 12:20:00,106.78,106.8,106.76,106.79,5331.0,76.8627,76.8771,76.8483,76.8699,5331.0
2018-08-20 12:25:00,106.8,106.81,106.79,106.81,2289.0,76.8771,76.8843,76.8699,76.8843,2289.0
2018-08-20 12:30:00,106.81,106.83,106.79,106.79,2417.0,76.8843,76.8987,76.8699,76.8699,2417.0
2018-08-20 12:35:00,106.79,106.8,106.79,106.8,2460.0,76.8699,76.8771,76.8699,76.8771,2460.0
2018-08-20 12:40:00,106.8,106.8,106.76,106.76,6799.0,76.8771,76.8771,76.8483,76.8483,6799.0
2018-08-20 12:45:00,106.77,106.81,106.76,106.81,8000.0,76.8555,76.8843,76.8483,76.8843,8000.0
2018-08-20 12:50:00,106.81,106.81,106.8,106.81,1865.0,76.8843,76.8843,76.8771,76.8843,1865.0
2018-08-20 12:55:00,106.81,106.83,106.8,106.81,6306.0,76.8843,76.8987,76.8771,76.8843,6306.0
2018-08-20 13:00:00,106.83,106.84,106.81,106.81,3174.0,76.8987,76.9059,76.8843,76.8843,3174.0
2018-08-20 13:05:00,106.81,106.81,106.78,106.78,1806.0,76.8843,76.8843,76.8627,76.8627,1806.0
2018-08-20 13:10:00,106.78,106.79,106.78,106.79,1475.0,76.8627,76.8699,76.8627,76.8699,1475.0
2018-08-20 13:15:00,106.78,106.78,106.75,106.75,2277.0,76.8627,76.8627,76.8411,76.8411,2277.0
2018-08-20 13:20:00,106.75,106.76,106.75,106.76,1382.0,76.8411,76.8483,76.8411,76.8483,1382.0
2018-08-20 13:25:00,106.76,106.79,106.76,106.79,4458.0,76.8483,76.8699,76.8483,76.8699,4458.0
2018-08-20 13:30:00,106.79,106.8,106.79,106.79,1500.0,76.8699,76.8771,76.8699,76.8699,1500.0
2018-08-20 13:35:00,106.78,106.8,106.78,106.8,4332.0,76.8627,76.8771,76.8627,76.8771,4332.0
2018-08-20 13:40:00,106.8,106.82,106.8,106.82,3670.0,76.8771,76.8915,76.8771,76.8915,3670.0
2018-08-20 13:45:00,106.81,106.82,106.8,106.8,4991.0,76.8843,76.8915,76.8771,76.8771,4991.0
2018-08-20 13:50:00,106.79,106.82,106.79,106.81,8702.0,76.8699,76.8915,76.8699,76.8843,8702.0
2018-08-20 13:55:00,106.83,106.85,106.83,106.84,3609.0,76.8987,76.9131,76.8987,76.9059,3609.0
2018-08-20 14:00:00,106.84,106.86,106.84,106.86,11238.0,76.9059,76.9203,76.9059,76.9203,11238.0
2018-08-20 14:05:00,106.86,106.86,106.83,106.86,15512.0,76.9203,76.9203,76.8987,76.9203,15512.0
2018-08-20 14:10:00,106.86,106.86,106.82,106.82,62952.0,76.9203,76.9203,76.8915,76.8915,62952.0
2018-08-20 14:15:00,106.85,106.87,106.85,106.87,4290.0,76.9131,76.9275,76.9131,76.9275,4290.0
2018-08-20 14:20:00,106.87,106.87,106.84,106.84,6312.0,76.9275,76.9275,76.9059,76.9059,6312.0
2018-08-20 14:25:00,106.85,106.87,106.84,106.87,15597.0,76.9131,76.9275,76.9059,76.9275,15597.0
2018-08-20 14:30:00,106.87,106.87,106.85,106.85,4819.0,76.9275,76.9275,76.9131,76.9131,4819.0
2018-08-20 14:35:00,106.86,106.87,106.84,106.87,11045.0,76.9203,76.9275,76.9059,76.9275,11045.0
2018-08-20 14:40:00,106.87,106.87,106.85,106.87,13071.0,76.9275,76.9275,76.9131,76.9275,13071.0
2018-08-20 14:45:00,106.87,106.89,106.85,106.85,11994.0,76.9275,76.9419,76.9131,76.9131,11994.0
2018-08-20 14:50:00,106.86,106.86,106.84,106.86,7116.0,76.9203,76.9203,76.9059,76.9203,7116.0
2018-08-20 14:55:00,106.86,106.86,106.85,106.86,4769.0,76.9203,76.9203,76.9131,76.9203,4769.0
2018-08-20 15:00:00,106.86,106.86,106.84,106.84,5378.0,76.9203,76.9203,76.9059,76.9059,5378.0
2018-08-20 15:05:00,106.84,106.85,106.81,106.82,15137.0,76.9059,76.9131,76.8843,76.8915,15137.0
2018-08-20 15:10:00,106.82,106.86,106.81,106.85,12182.0,76.8915,76.9203,76.8843,76.9131,12182.0
2018-08-20 15:15:00,106.86,106.87,106.83,106.86,102273.0,76.9203,76.9275,76.8987,76.9203,102273.0
2018-08-20 15:20:00,106.86,106.88,106.83,106.83,31341.0,76.9203,76.9347,76.8987,76.8987,31341.0
2018-08-20 15:25:00,106.84,106.85,106.82,106.84,6561.0,76.9059,76.9131,76.8915,76.9059,6561.0
2018-08-20 15:30:00,106.84,106.86,106.83,106.85,17838.0,76.9059,76.9203,76.8987,76.9131,17838.0
2018-08-20 15:35:00,106.85,106.86,106.83,106.86,44613.0,76.9131,76.9203,76.8987,76.9203,44613.0
2018-08-20 15:40:00,106.86,106.87,106.84,106.87,30544.0,76.9203,76.9275,76.9059,76.9275,30544.0
2018-08-20 15:45:00,106.87,106.88,106.86,106.88,31700.0,76.9275,76.9347,76.9203,76.9347,31700.0
2018-08-20 15:50:00,106.88,106.92,106.86,106.89,27177.0,76.9347,76.9635,76.9203,76.9419,27177.0
2018-08-20 15:55:00,106.89,106.92,106.86,106.88,83944.0,76.9419,76.9635,76.9203,76.9347,83944.0
2018-08-21 09:30:00,106.99,107.05,106.99,107.01,22172.0,77.0139,77.0571,77.0139,77.0283,22172.0
2018-08-21 09:35:00,107.01,107.05,107.01,107.05,10220.0,77.0283,77.0571,77.0283,77.0571,10220.0
2018-08-21 09:40:00,107.04,107.06,107.02,107.06,34869.0,77.0499,77.0643,77.0355,77.0643,34869.0
2018-08-21 09:45:00,107.06,107.06,107.03,107.03,9768.0,77.0643,77.0643,77.0427,77.0427,9768.0
2018-08-21 09:50:00,107.04,107.05,107.01,107.02,5207.0,77.0499,77.0571,77.0283,77.0355,5207.0
2018-08-21 09:55:00,107.02,107.03,107.01,107.03,98212.0,77.0355,77.0427,77.0283,77.0427,98212.0
2018-08-21 10:00:00,107.03,107.06,107.01,107.03,48389.0,77.0427,77.0643,77.0283,77.0427,48389.0
2018-08-21 10:05:00,107.03,107.08,107.03,107.07,27917.0,77.0427,77.0787,77.0427,77.0715,27917.0
2018-08-21 10:10:00,107.07,107.1,107.07,107.08,34165.0,77.0715,77.0931,77.0715,77.0787,34165.0
2018-08-21 10:15:00,107.09,107.12,107.08,107.11,28072.0,77.0859,77.1075,77.0787,77.1003,28072.0
2018-08-21 10:20:00,107.11,107.13,107.11,107.12,8566.0,77.1003,77.1147,77.1003,77.1075,8566.0
2018-08-21 10:25:00,107.12,107.14,107.12,107.13,7420.0,77.1075,77.1219,77.1075,77.1147,7420.0
2018-08-21 10:30:00,107.13,107.14,107.12,107.14,17267.0,77.1147,77.1219,77.1075,77.1219,17267.0
2018-08-21 10:35:00,107.13,107.14,107.12,107.14,8857.0,77.1147,77.1219,77.1075,77.1219,8857.0
2018-08-21 10:40:00,107.14,107.14,107.12,107.12,3480.0,77.1219,77.1219,77.1075,77.1075,3480.0
2018-08-21 10:45:00,107.13,107.14,107.1,107.1,40001.0,77.1147,77.1219,77.0931,77.0931,40001.0
2018-08-21 10:50:00,107.1,107.14,107.1,107.14,19519.0,77.0931,77.1219,77.0931,77.1219,19519.0
2018-08-21 10:55:00,107.14,107.15,107.13,107.15,30916.0,77.1219,77.1291,77.1147,77.1291,30916.0
2018-08-21 11:00:00,107.15,107.18,107.15,107.17,47649.0,77.1291,77.1507,77.1291,77.1435,47649.0
2018-08-21 11:05:00,107.17,107.18,107.14,107.15,39058.0,77.1435,77.1507,77.1219,77.1291,39058.0
2018-08-21 11:10:00,107.15,107.16,107.13,107.13,3793.0,77.1291,77.1363,77.1147,77.1147,3793.0
2018-08-21 11:15:00,107.14,107.16,107.14,107.16,26044.0,77.1219,77.1363,77.1219,77.1363,26044.0
2018-08-21 11:20:00,107.16,107.19,107.16,107.19,17957.0,77.1363,77.1579,77.1363,77.1579,17957.0
2018-08-21 11:25:00,107.2,107.21,107.19,107.2,18672.0,77.1651,77.1723,77.1579,77.1651,18672.0
2018-08-21 11:30:00,107.2,107.22,107.18,107.22,27220.0,77.1651,77.1795,77.1507,77.1795,27220.0
2018-08-21 11:35:00,107.22,107.22,107.21,107.22,4220.0,77.1795,77.1795,77.1723,77.1795,4220.0
2018-08-21 11:40:00,107.22,107.24,107.21,107.24,4917.0,77.1795,77.1938,77.1723,77.1938,4917.0
2018-08-21 11:45:00,107.24,107.26,107.23,107.24,22562.0,77.1938,77.2082,77.1866,77.1938,22562.0
2018-08-21 11:50:00,107.24,107.25,107.23,107.25,4868.0,77.1938,77.201,77.1866,77.201,4868.0
2018-08-21 11:55:00,107.25,107.25,107.24,107.25,2026.0,77.201,77.201,77.1938,77.201,2026.0
2018-08-21 12:00:00,107.24,107.25,107.24,107.25,17065.0,77.1938,77.201,77.1938,77.201,17065.0
2018-08-21 12:05:00,107.25,107.25,107.21,107.22,35760.0,77.201,77.201,77.1723,77.1795,35760.0
2018-08-21 12:10:00,107.21,107.21,107.18,107.21,52420.0,77.1723,77.1723,77.1507,77.1723,52420.0
2018-08-21 12:15:00,107.21,107.21,107.2,107.21,55751.0,77.1723,77.1723,77.1651,77.1723,55751.0
2018-08-21 12:20:00,107.21,107.22,107.2,107.21,3053.0,77.1723,77.1795,77.1651,77.1723,3053.0
2018-08-21 12:25:00,107.22,107.22,107.19,107.2,15610.0,77.1795,77.1795,77.1579,77.1651,15610.0
2018-08-21 12:30:00,107.2,107.21,107.19,107.2,21704.0,77.1651,77.1723,77.1579,77.1651,21704.0
2018-08-21 12:35:00,107.2,107.2,107.19,107.2,75046.0,77.1651,77.1651,77.1579,77.1651,75046.0
2018-08-21 12:40:00,107.2,107.21,107.19,107.2,14316.0,77.1651,77.1723,77.1579,77.1651,14316.0
2018-08-21 12:45:00,107.2,107.21,107.2,107.21,7256.0,77.1651,77.1723,77.1651,77.1723,7256.0
2018-08-21 12:50:00,107.2,107.22,107.19,107.22,35978.0,77.1651,77.1795,77.1579,77.1795,35978.0
2018-08-21 12:55:00,107.22,107.25,107.22,107.24,6745.0,77.1795,77.201,77.1795,77.1938,6745.0
2018-08-21 13:00:00,107.24,107.24,107.21,107.22,1953.0,77.1938,77.1938,77.1723,77.1795,1953.0
2018-08-21 13:05:00,107.21,107.22,107.2,107.21,1460.0,77.1723,77.1795,77.1651,77.1723,1460.0
2018-08-21 13:10:00,107.21,107.21,107.2,107.2,29048.0,77.1723,77.1723,77.1651,77.1651,29048.0
2018-08-21 13:15:00,107.2,107.21,107.18,107.2,9891.0,77.1651,77.1723,77.1507,77.1651,9891.0
2018-08-21 13:20:00,107.2,107.22,107.19,107.21,1975.0,77.1651,77.1795,77.1579,77.1723,1975.0
2018-08-21 13:25:00,107.21,107.23,107.21,107.22,5069.0,77.1723,77.1866,77.1723,77.1795,5069.0
2018-08-21 13:30:00,107.22,107.22,107.21,107.21,2207.0,77.1795,77.1795,77.1723,77.1723,2207.0
2018-08-21 13:35:00,107.22,107.28,107.21,107.25,150778.0,77.1795,77.2226,77.1723,77.201,150778.0
2018-08-21 13:40:00,107.24,107.25,107.22,107.25,4447.0,77.1938,77.201,77.1795,77.201,4447.0
2018-08-21 13:45:00,107.24,107.25,107.23,107.23,29878.0,77.1938,77.201,77.1866,77.1866,29878.0
2018-08-21 13:50:00,107.24,107.25,107.21,107.22,21575.0,77.1938,77.201,77.1723,77.1795,21575.0
2018-08-21 13:55:00,107.22,107.24,107.21,107.23,10969.0,77.1795,77.1938,77.1723,77.1866,10969.0
2018-08-21 14:00:00,107.24,107.24,107.21,107.22,3934.0,77.1938,77.1938,77.1723,77.1795,3934.0
2018-08-21 14:05:00,107.22,107.22,107.21,107.22,2176.0,77.1795,77.1795,77.1723,77.1795,2176.0
2018-08-21 14:10:00,107.22,107.22,107.2,107.21,5774.0,77.1795,77.1795,77.1651,77.1723,5774.0
2018-08-21 14:15:00,107.21,107.23,107.21,107.23,6884.0,77.1723,77.1866,77.1723,77.1866,6884.0
2018-08-21 14:20:00,107.22,107.23,107.21,107.21,9294.0,77.1795,77.1866,77.1723,77.1723,9294.0
2018-08-21 14:25:00,107.22,107.22,107.21,107.22,5423.0,77.1795,77.1795,77.1723,77.1795,5423.0
2018-08-21 14:30:00,107.22,107.22,107.21,107.22,9706.0,77.1795,77.1795,77.1723,77.1795,9706.0
2018-08-21 14:35:00,107.22,107.22,107.2,107.2,73047.0,77.1795,77.1795,77.1651,77.1651,73047.0
2018-08-21 14:40:00,107.21,107.23,107.21,107.23,24627.0,77.1723,77.1866,77.1723,77.1866,24627.0
2018-08-21 14:45:00,107.23,107.23,107.19,107.2,8276.0,77.1866,77.1866,77.1579,77.1651,8276.0
2018-08-21 14:50:00,107.19,107.22,107.19,107.2,81918.0,77.1579,77.1795,77.1579,77.1651,81918.0
2018-08-21 14:55:00,107.21,107.22,107.17,107.18,69971.0,77.1723,77.1795,77.1435,77.1507,69971.0
2018-08-21 15:00:00,107.17,107.2,107.12,107.2,114463.0,77.1435,77.1651,77.1075,77.1651,114463.0
2018-08-21 15:05:00,107.2,107.21,107.19,107.2,35565.0,77.1651,77.1723,77.1579,77.1651,35565.0
2018-08-21 15:10:00,107.2,107.21,107.19,107.19,43293.0,77.1651,77.1723,77.1579,77.1579,43293.0
2018-08-21 15:15:00,107.2,107.22,107.18,107.2,26384.0,77.1651,77.1795,77.1507,77.1651,26384.0
2018-08-21 15:20:00,107.19,107.21,107.19,107.21,11493.0,77.1579,77.1723,77.1579,77.1723,11493.0
2018-08-21 15:25:00,107.2,107.22,107.18,107.19,34602.0,77.1651,77.1795,77.1507,77.1579,34602.0
2018-08-21 15:30:00,107.18,107.22,107.18,107.18,21120.0,77.1507,77.1795,77.1507,77.1507,21120.0
2018-08-21 15:35:00,107.19,107.21,107.19,107.2,71139.0,77.1579,77.1723,77.1579,77.1651,71139.0
2018-08-21 15:40:00,107.21,107.21,107.2,107.2,32990.0,77.1723,77.1723,77.1651,77.1651,32990.0
2018-08-21 15:45:00,107.2,107.23,107.17,107.21,108644.0,77.1651,77.1866,77.1435,77.1723,108644.0
2018-08-21 15:50:00,107.21,107.23,107.19,107.19,37257.0,77.1723,77.1866,77.1579,77.1579,37257.0
2018-08-21 15:55:00,107.2,107.2,107.13,107.17,144775.0,77.1651,77.1651,77.1147,77.1435,144775.0
2018-08-22 09:30:00,107.57,107.64,107.5,107.58,51851.0,77.4314,77.4818,77.381,77.4386,51851.0
2018-08-22 09:35:00,107.58,107.58,107.57,107.57,17058.0,77.4386,77.4386,77.4314,77.4314,17058.0
2018-08-22 09:40:00,107.57,107.57,107.44,107.44,88841.0,77.4314,77.4314,77.3378,77.3378,88841.0
2018-08-22 09:45:00,107.43,107.43,107.41,107.41,108576.0,77.3306,77.3306,77.3162,77.3162,108576.0
2018-08-22 09:50:00,107.42,107.42,107.37,107.37,25539.0,77.3234,77.3234,77.2874,77.2874,25539.0
2018-08-22 09:55:00,107.37,107.43,107.37,107.43,13108.0,77.2874,77.3306,77.2874,77.3306,13108.0
2018-08-22 10:00:00,107.43,107.47,107.43,107.43,120754.0,77.3306,77.3594,77.3306,77.3306,120754.0
2018-08-22 10:05:00,107.44,107.46,107.43,107.45,11562.0,77.3378,77.3522,77.3306,77.345,11562.0
2018-08-22 10:10:00,107.45,107.46,107.42,107.42,29872.0,77.345,77.3522,77.3234,77.3234,29872.0
2018-08-22 10:15:00,107.41,107.42,107.39,107.42,36178.0,77.3162,77.3234,77.3018,77.3234,36178.0
2018-08-22 10:20:00,107.41,107.41,107.38,107.39,28304.0,77.3162,77.3162,77.2946,77.3018,28304.0
2018-08-22 10:25:00,107.39,107.41,107.38,107.41,10673.0,77.3018,77.3162,77.2946,77.3162,10673.0
2018-08-22 10:30:00,107.4,107.41,107.39,107.4,325950.0,77.309,77.3162,77.3018,77.309,325950.0
2018-08-22 10:35:00,107.4,107.44,107.4,107.43,9029.0,77.309,77.3378,77.309,77.3306,9029.0
2018-08-22 10:40:00,107.43,107.43,107.39,107.41,27309.0,77.3306,77.3306,77.3018,77.3162,27309.0
2018-08-22 10:45:00,107.41,107.43,107.41,107.42,12863.0,77.3162,77.3306,77.3162,77.3234,12863.0
2018-08-22 10:50:00,107.41,107.42,107.4,107.4,296437.0,77.3162,77.3234,77.309,77.309,296437.0
2018-08-22 10:55:00,107.4,107.41,107.39,107.4,15143.0,77.309,77.3162,77.3018,77.309,15143.0
2018-08-22 11:00:00,107.4,107.42,107.39,107.41,23632.0,77.309,77.3234,77.3018,77.3162,23632.0
2018-08-22 11:05:00,107.4,107.41,107.4,107.41,4700.0,77.309,77.3162,77.309,77.3162,4700.0
2018-08-22 11:10:00,107.41,107.41,107.4,107.41,3043.0,77.3162,77.3162,77.309,77.3162,3043.0
2018-08-22 11:15:00,107.41,107.42,107.38,107.42,45177.0,77.3162,77.3234,77.2946,77.3234,45177.0
2018-08-22 11:20:00,107.43,107.44,107.39,107.4,152721.0,77.3306,77.3378,77.3018,77.309,152721.0
2018-08-22 11:25:00,107.4,107.4,107.38,107.38,5753.0,77.309,77.309,77.2946,77.2946,5753.0
2018-08-22 11:30:00,107.39,107.4,107.38,107.4,7283.0,77.3018,77.309,77.2946,77.309,7283.0
2018-08-22 11:35:00,107.39,107.43,107.39,107.41,11999.0,77.3018,77.3306,77.3018,77.3162,11999.0
2018-08-22 11:40:00,107.4,107.44,107.4,107.43,6300.0,77.309,77.3378,77.309,77.3306,6300.0
2018-08-22 11:45:00,107.43,107.46,107.43,107.45,8112.0,77.3306,77.3522,77.3306,77.345,8112.0
2018-08-22 11:50:00,107.46,107.46,107.44,107.46,20029.0,77.3522,77.3522,77.3378,77.3522,20029.0
2018-08-22 11:55:00,107.46,107.48,107.46,107.47,17162.0,77.3522,77.3666,77.3522,77.3594,17162.0
2018-08-22 12:00:00,107.47,107.49,107.47,107.48,24718.0,77.3594,77.3738,77.3594,77.3666,24718.0
2018-08-22 12:05:00,107.49,107.49,107.46,107.47,9135.0,77.3738,77.3738,77.3522,77.3594,9135.0
2018-08-22 12:10:00,107.47,107.49,107.46,107.48,15565.0,77.3594,77.3738,77.3522,77.3666,15565.0
2018-08-22 12:15:00,107.47,107.47,107.45,107.46,6552.0,77.3594,77.3594,77.345,77.3522,6552.0
2018-08-22 12:20:00,107.46,107.46,107.43,107.44,12315.0,77.3522,77.3522,77.3306,77.3378,12315.0
2018-08-22 12:25:00,107.44,107.45,107.43,107.45,4294.0,77.3378,77.345,77.3306,77.345,4294.0
2018-08-22 12:30:00,107.45,107.48,107.45,107.47,5341.0,77.345,77.3666,77.345,77.3594,5341.0
2018-08-22 12:35:00,107.47,107.48,107.45,107.46,8893.0,77.3594,77.3666,77.345,77.3522,8893.0
2018-08-22 12:40:00,107.46,107.47,107.45,107.46,4093.0,77.3522,77.3594,77.345,77.3522,4093.0
2018-08-22 12:45:00,107.45,107.47,107.45,107.45,9317.0,77.345,77.3594,77.345,77.345,9317.0
2018-08-22 12:50:00,107.45,107.46,107.45,107.45,2421.0,77.345,77.3522,77.345,77.345,2421.0
2018-08-22 12:55:00,107.45,107.46,107.43,107.45,100243.0,77.345,77.3522,77.3306,77.345,100243.0
2018-08-22 13:00:00,107.46,107.49,107.45,107.48,12691.0,77.3522,77.3738,77.345,77.3666,12691.0
2018-08-22 13:05:00,107.48,107.48,107.46,107.46,2709.0,77.3666,77.3666,77.3522,77.3522,2709.0
2018-08-22 13:10:00,107.47,107.47,107.45,107.47,5206.0,77.3594,77.3594,77.345,77.3594,5206.0
2018-08-22 13:15:00,107.46,107.47,107.46,107.46,6066.0,77.3522,77.3594,77.3522,77.3522,6066.0
2018-08-22 13:20:00,107.47,107.47,107.46,107.47,3281.0,77.3594,77.3594,77.3522,77.3594,3281.0
2018-08-22 13:25:00,107.46,107.47,107.43,107.44,47548.0,77.3522,77.3594,77.3306,77.3378,47548.0
2018-08-22 13:30:00,107.44,107.44,107.43,107.44,3600.0,77.3378,77.3378,77.3306,77.3378,3600.0
2018-08-22 13:35:00,107.44,107.45,107.43,107.44,16738.0,77.3378,77.345,77.3306,77.3378,16738.0
2018-08-22 13:40:00,107.44,107.44,107.41,107.42,11354.0,77.3378,77.3378,77.3162,77.3234,11354.0
2018-08-22 13:45:00,107.42,107.43,107.41,107.43,10168.0,77.3234,77.3306,77.3162,77.3306,10168.0
2018-08-22 13:50:00,107.42,107.44,107.42,107.44,41188.0,77.3234,77.3378,77.3234,77.3378,41188.0
2018-08-22 13:55:00,107.44,107.44,107.42,107.42,63099.0,77.3378,77.3378,77.3234,77.3234,63099.0
2018-08-22 14:00:00,107.43,107.54,107.42,107.52,43796.0,77.3306,77.4098,77.3234,77.3954,43796.0
2018-08-22 14:05:00,107.52,107.53,107.5,107.5,8536.0,77.3954,77.4026,77.381,77.381,8536.0
2018-08-22 14:10:00,107.51,107.55,107.48,107.52,16312.0,77.3882,77.417,77.3666,77.3954,16312.0
2018-08-22 14:15:00,107.52,107.53,107.49,107.5,6913.0,77.3954,77.4026,77.3738,77.381,6913.0
2018-08-22 14:20:00,107.5,107.52,107.49,107.5,10270.0,77.381,77.3954,77.3738,77.381,10270.0
2018-08-22 14:25:00,107.5,107.52,107.49,107.52,12599.0,77.381,77.3954,77.3738,77.3954,12599.0
2018-08-22 14:30:00,107.52,107.55,107.51,107.53,14186.0,77.3954,77.417,77.3882,77.4026,14186.0
2018-08-22 14:35:00,107.53,107.55,107.52,107.55,16743.0,77.4026,77.417,77.3954,77.417,16743.0
2018-08-22 14:40:00,107.55,107.57,107.54,107.56,9241.0,77.417,77.4314,77.4098,77.4242,9241.0
2018-08-22 14:45:00,107.56,107.57,107.55,107.55,3931.0,77.4242,77.4314,77.417,77.417,3931.0
2018-08-22 14:50:00,107.54,107.56,107.54,107.56,7011.0,77.4098,77.4242,77.4098,77.4242,7011.0
2018-08-22 14:55:00,107.56,107.58,107.55,107.58,3404.0,77.4242,77.4386,77.417,77.4386,3404.0
2018-08-22 15:00:00,107.58,107.61,107.56,107.56,10802.0,77.4386,77.4602,77.4242,77.4242,10802.0
2018-08-22 15:05:00,107.57,107.57,107.55,107.57,6814.0,77.4314,77.4314,77.417,77.4314,6814.0
2018-08-22 15:10:00,107.57,107.6,107.56,107.59,35285.0,77.4314,77.453,77.4242,77.4458,35285.0
2018-08-22 15:15:00,107.58,107.59,107.58,107.59,4277.0,77.4386,77.4458,77.4386,77.4458,4277.0
2018-08-22 15:20:00,107.59,107.61,107.58,107.61,5772.0,77.4458,77.4602,77.4386,77.4602,5772.0
2018-08-22 15:25:00,107.61,107.62,107.59,107.6,10042.0,77.4602,77.4674,77.4458,77.453,10042.0
2018-08-22 15:30:00,107.6,107.61,107.59,107.59,4470.0,77.453,77.4602,77.4458,77.4458,4470.0
2018-08-22 15:35:00,107.59,107.6,107.59,107.6,7886.0,77.4458,77.453,77.4458,77.453,7886.0
2018-08-22 15:40:00,107.59,107.62,107.59,107.62,15504.0,77.4458,77.4674,77.4458,77.4674,15504.0
2018-08-22 15:45:00,107.62,107.62,107.56,107.6,59971.0,77.4674,77.4674,77.4242,77.453,59971.0
2018-08-22 15:50:00,107.6,107.7,107.6,107.68,127107.0,77.453,77.525,77.453,77.5106,127107.0
2018-08-22 15:55:00,107.68,107.68,107.63,107.65,136011.0,77.5106,77.5106,77.4746,77.489,136011.0
2018-08-23 09:30:00,107.47,107.59,107.46,107.47,35696.0,77.3594,77.4458,77.3522,77.3594,35696.0
2018-08-23 09:35:00,107.47,107.5,107.45,107.47,32289.0,77.3594,77.381,77.345,77.3594,32289.0
2018-08-23 09:40:00,107.46,107.48,107.45,107.48,18433.0,77.3522,77.3666,77.345,77.3666,18433.0
2018-08-23 09:45:00,107.48,107.57,107.47,107.54,115644.0,77.3666,77.4314,77.3594,77.4098,115644.0
2018-08-23 09:50:00,107.54,107.57,107.52,107.52,14039.0,77.4098,77.4314,77.3954,77.3954,14039.0
2018-08-23 09:55:00,107.51,107.53,107.5,107.5,24420.0,77.3882,77.4026,77.381,77.381,24420.0
2018-08-23 10:00:00,107.5,107.5,107.46,107.46,16536.0,77.381,77.381,77.3522,77.3522,16536.0
2018-08-23 10:05:00,107.47,107.47,107.43,107.45,8783.0,77.3594,77.3594,77.3306,77.345,8783.0
2018-08-23 10:10:00,107.45,107.49,107.4,107.46,353440.0,77.345,77.3738,77.309,77.3522,353440.0
2018-08-23 10:15:00,107.45,107.46,107.39,107.39,14037.0,77.345,77.3522,77.3018,77.3018,14037.0
2018-08-23 10:20:00,107.39,107.41,107.35,107.36,19607.0,77.3018,77.3162,77.273,77.2802,19607.0
2018-08-23 10:25:00,107.35,107.36,107.34,107.34,21299.0,77.273,77.2802,77.2658,77.2658,21299.0
2018-08-23 10:30:00,107.35,107.38,107.34,107.38,16489.0,77.273,77.2946,77.2658,77.2946,16489.0
2018-08-23 10:35:00,107.37,107.38,107.36,107.37,33695.0,77.2874,77.2946,77.2802,77.2874,33695.0
2018-08-23 10:40:00,107.37,107.37,107.34,107.36,10844.0,77.2874,77.2874,77.2658,77.2802,10844.0
2018-08-23 10:45:00,107.35,107.36,107.32,107.34,86424.0,77.273,77.2802,77.2514,77.2658,86424.0
2018-08-23 10:50:00,107.33,107.35,107.33,107.34,7838.0,77.2586,77.273,77.2586,77.2658,7838.0
2018-08-23 10:55:00,107.34,107.36,107.33,107.36,15218.0,77.2658,77.2802,77.2586,77.2802,15218.0
2018-08-23 11:00:00,107.36,107.36,107.34,107.35,8834.0,77.2802,77.2802,77.2658,77.273,8834.0
2018-08-23 11:05:00,107.34,107.35,107.33,107.34,13411.0,77.2658,77.273,77.2586,77.2658,13411.0
2018-08-23 11:10:00,107.34,107.35,107.33,107.35,9413.0,77.2658,77.273,77.2586,77.273,9413.0
2018-08-23 11:15:00,107.34,107.36,107.33,107.36,44263.0,77.2658,77.2802,77.2586,77.2802,44263.0
2018-08-23 11:20:00,107.35,107.36,107.35,107.35,13267.0,77.273,77.2802,77.273,77.273,13267.0
2018-08-23 11:25:00,107.36,107.36,107.33,107.35,16437.0,77.2802,77.2802,77.2586,77.273,16437.0
2018-08-23 11:30:00,107.34,107.35,107.33,107.33,49877.0,77.2658,77.273,77.2586,77.2586,49877.0
2018-08-23 11:35:00,107.32,107.33,107.29,107.31,88076.0,77.2514,77.2586,77.2298,77.2442,88076.0
2018-08-23 11:40:00,107.29,107.32,107.29,107.31,17326.0,77.2298,77.2514,77.2298,77.2442,17326.0
2018-08-23 11:45:00,107.31,107.32,107.3,107.32,6234.0,77.2442,77.2514,77.237,77.2514,6234.0
2018-08-23 11:50:00,107.31,107.32,107.3,107.3,4568.0,77.2442,77.2514,77.237,77.237,4568.0
2018-08-23 11:55:00,107.3,107.34,107.28,107.34,24658.0,77.237,77.2658,77.2226,77.2658,24658.0
2018-08-23 12:00:00,107.33,107.34,107.3,107.31,5792.0,77.2586,77.2658,77.237,77.2442,5792.0
2018-08-23 12:05:00,107.3,107.32,107.29,107.3,17581.0,77.237,77.2514,77.2298,77.237,17581.0
2018-08-23 12:10:00,107.3,107.31,107.29,107.31,9669.0,77.237,77.2442,77.2298,77.2442,9669.0
2018-08-23 12:15:00,107.31,107.32,107.29,107.32,25309.0,77.2442,77.2514,77.2298,77.2514,25309.0
2018-08-23 12:20:00,107.32,107.32,107.3,107.3,3944.0,77.2514,77.2514,77.237,77.237,3944.0
2018-08-23 12:25:00,107.3,107.3,107.29,107.29,4371.0,77.237,77.237,77.2298,77.2298,4371.0
2018-08-23 12:30:00,107.29,107.3,107.29,107.29,6423.0,77.2298,77.237,77.2298,77.2298,6423.0
2018-08-23 12:35:00,107.29,107.31,107.28,107.31,13804.0,77.2298,77.2442,77.2226,77.2442,13804.0
2018-08-23 12:40:00,107.32,107.32,107.31,107.32,2339.0,77.2514,77.2514,77.2442,77.2514,2339.0
2018-08-23 12:45:00,107.31,107.34,107.31,107.34,13742.0,77.2442,77.2658,77.2442,77.2658,13742.0
2018-08-23 12:50:00,107.33,107.33,107.3,107.31,3126.0,77.2586,77.2586,77.237,77.2442,3126.0
2018-08-23 12:55:00,107.3,107.31,107.29,107.29,8075.0,77.237,77.2442,77.2298,77.2298,8075.0
2018-08-23 13:00:00,107.28,107.31,107.27,107.3,14272.0,77.2226,77.2442,77.2154,77.237,14272.0
2018-08-23 13:05:00,107.29,107.31,107.27,107.28,22780.0,77.2298,77.2442,77.2154,77.2226,22780.0
2018-08-23 13:10:00,107.28,107.28,107.25,107.26,82125.0,77.2226,77.2226,77.201,77.2082,82125.0
2018-08-23 13:15:00,107.26,107.27,107.25,107.27,33338.0,77.2082,77.2154,77.201,77.2154,33338.0
2018-08-23 13:20:00,107.26,107.26,107.24,107.26,50494.0,77.2082,77.2082,77.1938,77.2082,50494.0
2018-08-23 13:25:00,107.25,107.26,107.24,107.26,5916.0,77.201,77.2082,77.1938,77.2082,5916.0
2018-08-23 13:30:00,107.25,107.28,107.25,107.26,12550.0,77.201,77.2226,77.201,77.2082,12550.0
2018-08-23 13:35:00,107.25,107.27,107.23,107.27,5935.0,77.201,77.2154,77.1866,77.2154,5935.0
2018-08-23 13:40:00,107.26,107.27,107.25,107.27,5521.0,77.2082,77.2154,77.201,77.2154,5521.0
2018-08-23 13:45:00,107.27,107.27,107.24,107.24,5900.0,77.2154,77.2154,77.1938,77.1938,5900.0
2018-08-23 13:50:00,107.25,107.25,107.23,107.24,6500.0,77.201,77.201,77.1866,77.1938,6500.0
2018-08-23 13:55:00,107.23,107.23,107.22,107.23,5045.0,77.1866,77.1866,77.1795,77.1866,5045.0
2018-08-23 14:00:00,107.22,107.23,107.22,107.23,6083.0,77.1795,77.1866,77.1795,77.1866,6083.0
2018-08-23 14:05:00,107.23,107.25,107.22,107.25,12821.0,77.1866,77.201,77.1795,77.201,12821.0
2018-08-23 14:10:00,107.24,107.25,107.21,107.22,43275.0,77.1938,77.201,77.1723,77.1795,43275.0
2018-08-23 14:15:00,107.22,107.22,107.2,107.2,48800.0,77.1795,77.1795,77.1651,77.1651,48800.0
2018-08-23 14:20:00,107.2,107.23,107.2,107.23,11324.0,77.1651,77.1866,77.1651,77.1866,11324.0
2018-08-23 14:25:00,107.23,107.24,107.21,107.22,12558.0,77.1866,77.1938,77.1723,77.1795,12558.0
2018-08-23 14:30:00,107.22,107.22,107.21,107.22,7424.0,77.1795,77.1795,77.1723,77.1795,7424.0
2018-08-23 14:35:00,107.22,107.22,107.2,107.21,6807.0,77.1795,77.1795,77.1651,77.1723,6807.0
2018-08-23 14:40:00,107.2,107.21,107.19,107.2,27907.0,77.1651,77.1723,77.1579,77.1651,27907.0
2018-08-23 14:45:00,107.2,107.22,107.2,107.2,8973.0,77.1651,77.1795,77.1651,77.1651,8973.0
2018-08-23 14:50:00,107.2,107.21,107.17,107.18,25390.0,77.1651,77.1723,77.1435,77.1507,25390.0
2018-08-23 14:55:00,107.18,107.2,107.17,107.19,9812.0,77.1507,77.1651,77.1435,77.1579,9812.0
2018-08-23 15:00:00,107.18,107.22,107.18,107.19,21417.0,77.1507,77.1795,77.1507,77.1579,21417.0
2018-08-23 15:05:00,107.19,107.2,107.18,107.19,13914.0,77.1579,77.1651,77.1507,77.1579,13914.0
2018-08-23 15:10:00,107.19,107.19,107.16,107.17,72367.0,77.1579,77.1579,77.1363,77.1435,72367.0
2018-08-23 15:15:00,107.17,107.19,107.16,107.19,18773.0,77.1435,77.1579,77.1363,77.1579,18773.0
2018-08-23 15:20:00,107.19,107.19,107.17,107.17,4647.0,77.1579,77.1579,77.1435,77.1435,4647.0
2018-08-23 15:25:00,107.17,107.18,107.16,107.18,16768.0,77.1435,77.1507,77.1363,77.1507,16768.0
2018-08-23 15:30:00,107.18,107.18,107.17,107.17,2627.0,77.1507,77.1507,77.1435,77.1435,2627.0
2018-08-23 15:35:00,107.17,107.18,107.15,107.16,35224.0,77.1435,77.1507,77.1291,77.1363,35224.0
2018-08-23 15:40:00,107.15,107.16,107.12,107.15,13090.0,77.1291,77.1363,77.1075,77.1291,13090.0
2018-08-23 15:45:00,107.14,107.14,107.11,107.12,32917.0,77.1219,77.1219,77.1003,77.1075,32917.0
2018-08-23 15:50:00,107.12,107.12,107.1,107.11,53630.0,77.1075,77.1075,77.0931,77.1003,53630.0
2018-08-23 15:55:00,107.11,107.15,107.07,107.13,147037.0,77.1003,77.1291,77.0715,77.1147,147037.0
2018-08-24 09:30:00,107.28,107.28,107.06,107.15,9650.0,77.2226,77.2226,77.0643,77.1291,9650.0
2018-08-24 09:35:00,107.18,107.27,107.16,107.26,8246.0,77.1507,77.2154,77.1363,77.2082,8246.0
2018-08-24 09:40:00,107.26,107.32,107.21,107.23,69153.0,77.2082,77.2514,77.1723,77.1866,69153.0
2018-08-24 09:45:00,107.23,107.27,107.23,107.25,3115.0,77.1866,77.2154,77.1866,77.201,3115.0
2018-08-24 09:50:00,107.25,107.26,107.19,107.19,20206.0,77.201,77.2082,77.1579,77.1579,20206.0
2018-08-24 09:55:00,107.19,107.23,107.18,107.22,6089.0,77.1579,77.1866,77.1507,77.1795,6089.0
2018-08-24 10:00:00,107.22,107.34,107.2,107.34,31855.0,77.1795,77.2658,77.1651,77.2658,31855.0
2018-08-24 10:05:00,107.35,107.38,107.33,107.37,96926.0,77.273,77.2946,77.2586,77.2874,96926.0
2018-08-24 10:10:00,107.37,107.42,107.34,107.39,101691.0,77.2874,77.3234,77.2658,77.3018,101691.0
2018-08-24 10:15:00,107.39,107.42,107.39,107.42,57082.0,77.3018,77.3234,77.3018,77.3234,57082.0
2018-08-24 10:20:00,107.42,107.43,107.37,107.39,8425.0,77.3234,77.3306,77.2874,77.3018,8425.0
2018-08-24 10:25:00,107.39,107.39,107.32,107.33,38816.0,77.3018,77.3018,77.2514,77.2586,38816.0
2018-08-24 10:30:00,107.32,107.32,107.29,107.3,20541.0,77.2514,77.2514,77.2298,77.237,20541.0
2018-08-24 10:35:00,107.3,107.31,107.29,107.31,35753.0,77.237,77.2442,77.2298,77.2442,35753.0
2018-08-24 10:40:00,107.31,107.31,107.27,107.28,17145.0,77.2442,77.2442,77.2154,77.2226,17145.0
2018-08-24 10:45:00,107.28,107.35,107.28,107.34,33322.0,77.2226,77.273,77.2226,77.2658,33322.0
2018-08-24 10:50:00,107.34,107.39,107.33,107.39,105072.0,77.2658,77.3018,77.2586,77.3018,105072.0
2018-08-24 10:55:00,107.4,107.4,107.37,107.38,5135.0,77.309,77.309,77.2874,77.2946,5135.0
2018-08-24 11:00:00,107.38,107.4,107.37,107.4,16064.0,77.2946,77.309,77.2874,77.309,16064.0
2018-08-24 11:05:00,107.4,107.4,107.36,107.37,3205.0,77.309,77.309,77.2802,77.2874,3205.0
2018-08-24 11:10:00,107.36,107.39,107.36,107.39,10514.0,77.2802,77.3018,77.2802,77.3018,10514.0
2018-08-24 11:15:00,107.39,107.4,107.37,107.39,9282.0,77.3018,77.309,77.2874,77.3018,9282.0
2018-08-24 11:20:00,107.4,107.4,107.39,107.4,9609.0,77.309,77.309,77.3018,77.309,9609.0
2018-08-24 11:25:00,107.4,107.45,107.39,107.45,28186.0,77.309,77.345,77.3018,77.345,28186.0
2018-08-24 11:30:00,107.44,107.46,107.44,107.44,3718.0,77.3378,77.3522,77.3378,77.3378,3718.0
2018-08-24 11:35:00,107.45,107.48,107.44,107.48,19565.0,77.345,77.3666,77.3378,77.3666,19565.0
2018-08-24 11:40:00,107.48,107.48,107.46,107.47,19790.0,77.3666,77.3666,77.3522,77.3594,19790.0
2018-08-24 11:45:00,107.47,107.47,107.46,107.47,11625.0,77.3594,77.3594,77.3522,77.3594,11625.0
2018-08-24 11:50:00,107.46,107.47,107.44,107.45,27001.0,77.3522,77.3594,77.3378,77.345,27001.0
2018-08-24 11:55:00,107.46,107.46,107.45,107.46,21798.0,77.3522,77.3522,77.345,77.3522,21798.0
2018-08-24 12:00:00,107.45,107.46,107.44,107.44,13445.0,77.345,77.3522,77.3378,77.3378,13445.0
2018-08-24 12:05:00,107.45,107.45,107.4,107.42,68126.0,77.345,77.345,77.309,77.3234,68126.0
2018-08-24 12:10:00,107.42,107.42,107.4,107.41,31818.0,77.3234,77.3234,77.309,77.3162,31818.0
2018-08-24 12:15:00,107.41,107.45,107.4,107.44,18001.0,77.3162,77.345,77.309,77.3378,18001.0
2018-08-24 12:20:00,107.45,107.46,107.44,107.46,9344.0,77.345,77.3522,77.3378,77.3522,9344.0
2018-08-24 12:25:00,107.45,107.46,107.42,107.42,44488.0,77.345,77.3522,77.3234,77.3234,44488.0
2018-08-24 12:30:00,107.43,107.43,107.42,107.43,6673.0,77.3306,77.3306,77.3234,77.3306,6673.0
2018-08-24 12:35:00,107.42,107.43,107.38,107.39,17270.0,77.3234,77.3306,77.2946,77.3018,17270.0
2018-08-24 12:40:00,107.38,107.39,107.38,107.39,8454.0,77.2946,77.3018,77.2946,77.3018,8454.0
2018-08-24 12:45:00,107.41,107.44,107.38,107.44,23063.0,77.3162,77.3378,77.2946,77.3378,23063.0
2018-08-24 12:50:00,107.44,107.45,107.43,107.45,21153.0,77.3378,77.345,77.3306,77.345,21153.0
2018-08-24 12:55:00,107.44,107.45,107.41,107.42,22233.0,77.3378,77.345,77.3162,77.3234,22233.0
2018-08-24 13:00:00,107.42,107.46,107.42,107.45,13531.0,77.3234,77.3522,77.3234,77.345,13531.0
2018-08-24 13:05:00,107.45,107.45,107.43,107.45,10176.0,77.345,77.345,77.3306,77.345,10176.0
2018-08-24 13:10:00,107.44,107.45,107.42,107.42,16052.0,77.3378,77.345,77.3234,77.3234,16052.0
2018-08-24 13:15:00,107.41,107.44,107.41,107.44,9150.0,77.3162,77.3378,77.3162,77.3378,9150.0
2018-08-24 13:20:00,107.43,107.44,107.38,107.39,33033.0,77.3306,77.3378,77.2946,77.3018,33033.0
2018-08-24 13:25:00,107.38,107.42,107.38,107.41,16638.0,77.2946,77.3234,77.2946,77.3162,16638.0
2018-08-24 13:30:00,107.4,107.41,107.34,107.36,75307.0,77.309,77.3162,77.2658,77.2802,75307.0
2018-08-24 13:35:00,107.36,107.38,107.34,107.38,19998.0,77.2802,77.2946,77.2658,77.2946,19998.0
2018-08-24 13:40:00,107.37,107.37,107.34,107.37,40424.0,77.2874,77.2874,77.2658,77.2874,40424.0
2018-08-24 13:45:00,107.37,107.37,107.34,107.35,3592.0,77.2874,77.2874,77.2658,77.273,3592.0
2018-08-24 13:50:00,107.35,107.35,107.33,107.35,3743.0,77.273,77.273,77.2586,77.273,3743.0
2018-08-24 13:55:00,107.35,107.35,107.33,107.34,4865.0,77.273,77.273,77.2586,77.2658,4865.0
2018-08-24 14:00:00,107.34,107.34,107.3,107.31,33034.0,77.2658,77.2658,77.237,77.2442,33034.0
2018-08-24 14:05:00,107.31,107.34,107.31,107.34,1407.0,77.2442,77.2658,77.2442,77.2658,1407.0
2018-08-24 14:10:00,107.33,107.34,107.3,107.33,12351.0,77.2586,77.2658,77.237,77.2586,12351.0
2018-08-24 14:15:00,107.34,107.37,107.33,107.36,11873.0,77.2658,77.2874,77.2586,77.2802,11873.0
2018-08-24 14:20:00,107.36,107.38,107.36,107.38,5381.0,77.2802,77.2946,77.2802,77.2946,5381.0
2018-08-24 14:25:00,107.37,107.37,107.34,107.36,8659.0,77.2874,77.2874,77.2658,77.2802,8659.0
2018-08-24 14:30:00,107.36,107.37,107.34,107.35,14910.0,77.2802,77.2874,77.2658,77.273,14910.0
2018-08-24 14:35:00,107.36,107.37,107.33,107.34,15843.0,77.2802,77.2874,77.2586,77.2658,15843.0
2018-08-24 14:40:00,107.34,107.34,107.32,107.33,13205.0,77.2658,77.2658,77.2514,77.2586,13205.0
2018-08-24 14:45:00,107.34,107.34,107.32,107.33,2853.0,77.2658,77.2658,77.2514,77.2586,2853.0
2018-08-24 14:50:00,107.33,107.34,107.32,107.33,7284.0,77.2586,77.2658,77.2514,77.2586,7284.0
2018-08-24 14:55:00,107.33,107.37,107.32,107.36,14397.0,77.2586,77.2874,77.2514,77.2802,14397.0
2018-08-24 15:00:00,107.36,107.37,107.32,107.33,36092.0,77.2802,77.2874,77.2514,77.2586,36092.0
2018-08-24 15:05:00,107.32,107.33,107.27,107.31,15472.0,77.2514,77.2586,77.2154,77.2442,15472.0
2018-08-24 15:10:00,107.31,107.32,107.3,107.32,3412.0,77.2442,77.2514,77.237,77.2514,3412.0
2018-08-24 15:15:00,107.32,107.35,107.32,107.34,50432.0,77.2514,77.273,77.2514,77.2658,50432.0
2018-08-24 15:20:00,107.34,107.35,107.32,107.34,7412.0,77.2658,77.273,77.2514,77.2658,7412.0
2018-08-24 15:25:00,107.34,107.35,107.31,107.34,9265.0,77.2658,77.273,77.2442,77.2658,9265.0
2018-08-24 15:30:00,107.34,107.36,107.32,107.36,10246.0,77.2658,77.2802,77.2514,77.2802,10246.0
2018-08-24 15:35:00,107.36,107.4,107.35,107.4,20491.0,77.2802,77.309,77.273,77.309,20491.0
2018-08-24 15:40:00,107.4,107.41,107.39,107.41,36211.0,77.309,77.3162,77.3018,77.3162,36211.0
2018-08-24 15:45:00,107.4,107.43,107.4,107.4,24639.0,77.309,77.3306,77.309,77.309,24639.0
2018-08-24 15:50:00,107.4,107.41,107.38,107.4,30920.0,77.309,77.3162,77.2946,77.309,30920.0
2018-08-24 15:55:00,107.4,107.41,107.39,107.41,26755.0,77.309,77.3162,77.3018,77.3162,26755.0
2018-08-27 09:30:00,107.31,107.45,107.31,107.45,11651.0,77.2442,77.345,77.2442,77.345,11651.0
2018-08-27 09:35:00,107.45,107.45,107.42,107.44,7662.0,77.345,77.345,77.3234,77.3378,7662.0
2018-08-27 09:40:00,107.44,107.46,107.4,107.45,22257.0,77.3378,77.3522,77.309,77.345,22257.0
2018-08-27 09:45:00,107.45,107.45,107.43,107.44,5996.0,77.345,77.345,77.3306,77.3378,5996.0
2018-08-27 09:50:00,107.43,107.44,107.43,107.44,5233.0,77.3306,77.3378,77.3306,77.3378,5233.0
2018-08-27 09:55:00,107.44,107.46,107.43,107.45,9296.0,77.3378,77.3522,77.3306,77.345,9296.0
2018-08-27 10:00:00,107.45,107.46,107.45,107.45,6694.0,77.345,77.3522,77.345,77.345,6694.0
2018-08-27 10:05:00,107.45,107.49,107.45,107.48,9827.0,77.345,77.3738,77.345,77.3666,9827.0
2018-08-27 10:10:00,107.48,107.52,107.48,107.51,18007.0,77.3666,77.3954,77.3666,77.3882,18007.0
2018-08-27 10:15:00,107.51,107.53,107.49,107.51,8729.0,77.3882,77.4026,77.3738,77.3882,8729.0
2018-08-27 10:20:00,107.51,107.55,107.51,107.55,6598.0,77.3882,77.417,77.3882,77.417,6598.0
2018-08-27 10:25:00,107.55,107.55,107.53,107.54,5046.0,77.417,77.417,77.4026,77.4098,5046.0
2018-08-27 10:30:00,107.54,107.54,107.51,107.52,24578.0,77.4098,77.4098,77.3882,77.3954,24578.0
2018-08-27 10:35:00,107.52,107.52,107.47,107.48,47706.0,77.3954,77.3954,77.3594,77.3666,47706.0
2018-08-27 10:40:00,107.48,107.48,107.46,107.48,7415.0,77.3666,77.3666,77.3522,77.3666,7415.0
2018-08-27 10:45:00,107.49,107.5,107.48,107.5,6023.0,77.3738,77.381,77.3666,77.381,6023.0
2018-08-27 10:50:00,107.5,107.51,107.49,107.51,9316.0,77.381,77.3882,77.3738,77.3882,9316.0
2018-08-27 10:55:00,107.51,107.54,107.5,107.54,7730.0,77.3882,77.4098,77.381,77.4098,7730.0
2018-08-27 11:00:00,107.54,107.55,107.53,107.55,37658.0,77.4098,77.417,77.4026,77.417,37658.0
2018-08-27 11:05:00,107.54,107.55,107.54,107.55,5312.0,77.4098,77.417,77.4098,77.417,5312.0
2018-08-27 11:10:00,107.55,107.55,107.51,107.51,15175.0,77.417,77.417,77.3882,77.3882,15175.0
2018-08-27 11:15:00,107.51,107.52,107.51,107.51,1402.0,77.3882,77.3954,77.3882,77.3882,1402.0
2018-08-27 11:20:00,107.52,107.52,107.51,107.52,5054.0,77.3954,77.3954,77.3882,77.3954,5054.0
2018-08-27 11:25:00,107.51,107.52,107.5,107.51,9177.0,77.3882,77.3954,77.381,77.3882,9177.0
2018-08-27 11:30:00,107.51,107.53,107.5,107.52,5242.0,77.3882,77.4026,77.381,77.3954,5242.0
2018-08-27 11:35:00,107.53,107.54,107.52,107.52,9103.0,77.4026,77.4098,77.3954,77.3954,9103.0
2018-08-27 11:40:00,107.53,107.53,107.46,107.47,8071.0,77.4026,77.4026,77.3522,77.3594,8071.0
2018-08-27 11:45:00,107.46,107.51,107.46,107.49,23303.0,77.3522,77.3882,77.3522,77.3738,23303.0
2018-08-27 11:50:00,107.5,107.5,107.48,107.48,4650.0,77.381,77.381,77.3666,77.3666,4650.0
2018-08-27 11:55:00,107.48,107.56,107.47,107.52,625701.0,77.3666,77.4242,77.3594,77.3954,625701.0
2018-08-27 12:00:00,107.52,107.55,107.51,107.54,155558.0,77.3954,77.417,77.3882,77.4098,155558.0
2018-08-27 12:05:00,107.55,107.55,107.54,107.55,6654.0,77.417,77.417,77.4098,77.417,6654.0
2018-08-27 12:10:00,107.55,107.55,107.53,107.54,18447.0,77.417,77.417,77.4026,77.4098,18447.0
2018-08-27 12:15:00,107.54,107.55,107.51,107.55,50226.0,77.4098,77.417,77.3882,77.417,50226.0
2018-08-27 12:20:00,107.56,107.58,107.55,107.58,2778.0,77.4242,77.4386,77.417,77.4386,2778.0
2018-08-27 12:25:00,107.58,107.6,107.55,107.57,19461.0,77.4386,77.453,77.417,77.4314,19461.0
2018-08-27 12:30:00,107.57,107.61,107.57,107.59,20434.0,77.4314,77.4602,77.4314,77.4458,20434.0
2018-08-27 12:35:00,107.59,107.6,107.59,107.59,11270.0,77.4458,77.453,77.4458,77.4458,11270.0
2018-08-27 12:40:00,107.59,107.62,107.59,107.62,11284.0,77.4458,77.4674,77.4458,77.4674,11284.0
2018-08-27 12:45:00,107.61,107.63,107.61,107.62,7710.0,77.4602,77.4746,77.4602,77.4674,7710.0
2018-08-27 12:50:00,107.62,107.63,107.61,107.63,13102.0,77.4674,77.4746,77.4602,77.4746,13102.0
2018-08-27 12:55:00,107.62,107.62,107.58,107.59,8000.0,77.4674,77.4674,77.4386,77.4458,8000.0
2018-08-27 13:00:00,107.58,107.58,107.55,107.57,13810.0,77.4386,77.4386,77.417,77.4314,13810.0
2018-08-27 13:05:00,107.56,107.57,107.54,107.56,7184.0,77.4242,77.4314,77.4098,77.4242,7184.0
2018-08-27 13:10:00,107.57,107.57,107.56,107.57,1904.0,77.4314,77.4314,77.4242,77.4314,1904.0
2018-08-27 13:15:00,107.57,107.57,107.56,107.57,3743.0,77.4314,77.4314,77.4242,77.4314,3743.0
2018-08-27 13:20:00,107.57,107.57,107.56,107.57,2625.0,77.4314,77.4314,77.4242,77.4314,2625.0
2018-08-27 13:25:00,107.56,107.59,107.56,107.58,14100.0,77.4242,77.4458,77.4242,77.4386,14100.0
2018-08-27 13:30:00,107.57,107.58,107.57,107.57,3908.0,77.4314,77.4386,77.4314,77.4314,3908.0
2018-08-27 13:35:00,107.58,107.58,107.57,107.57,8118.0,77.4386,77.4386,77.4314,77.4314,8118.0
2018-08-27 13:40:00,107.58,107.6,107.58,107.58,10309.0,77.4386,77.453,77.4386,77.4386,10309.0
2018-08-27 13:45:00,107.58,107.59,107.54,107.56,11202.0,77.4386,77.4458,77.4098,77.4242,11202.0
2018-08-27 13:50:00,107.56,107.56,107.55,107.56,2802.0,77.4242,77.4242,77.417,77.4242,2802.0
2018-08-27 13:55:00,107.56,107.57,107.56,107.57,8749.0,77.4242,77.4314,77.4242,77.4314,8749.0
2018-08-27 14:00:00,107.57,107.57,107.56,107.57,3885.0,77.4314,77.4314,77.4242,77.4314,3885.0
2018-08-27 14:05:00,107.57,107.57,107.55,107.56,5973.0,77.4314,77.4314,77.417,77.4242,5973.0
2018-08-27 14:10:00,107.56,107.56,107.55,107.56,6154.0,77.4242,77.4242,77.417,77.4242,6154.0
2018-08-27 14:15:00,107.56,107.56,107.55,107.56,2822.0,77.4242,77.4242,77.417,77.4242,2822.0
2018-08-27 14:20:00,107.56,107.56,107.55,107.56,5088.0,77.4242,77.4242,77.417,77.4242,5088.0
2018-08-27 14:25:00,107.55,107.56,107.55,107.56,8912.0,77.417,77.4242,77.417,77.4242,8912.0
2018-08-27 14:30:00,107.56,107.6,107.55,107.59,32804.0,77.4242,77.453,77.417,77.4458,32804.0
2018-08-27 14:35:00,107.59,107.6,107.57,107.57,6826.0,77.4458,77.453,77.4314,77.4314,6826.0
2018-08-27 14:40:00,107.57,107.57,107.53,107.54,14887.0,77.4314,77.4314,77.4026,77.4098,14887.0
2018-08-27 14:45:00,107.53,107.56,107.53,107.56,14411.0,77.4026,77.4242,77.4026,77.4242,14411.0
2018-08-27 14:50:00,107.56,107.56,107.55,107.56,8344.0,77.4242,77.4242,77.417,77.4242,8344.0
2018-08-27 14:55:00,107.56,107.56,107.55,107.56,3579.0,77.4242,77.4242,77.417,77.4242,3579.0
2018-08-27 15:00:00,107.56,107.56,107.53,107.53,12913.0,77.4242,77.4242,77.4026,77.4026,12913.0
2018-08-27 15:05:00,107.54,107.55,107.54,107.55,5764.0,77.4098,77.417,77.4098,77.417,5764.0
2018-08-27 15:10:00,107.55,107.55,107.54,107.55,10373.0,77.417,77.417,77.4098,77.417,10373.0
2018-08-27 15:15:00,107.55,107.55,107.54,107.55,6040.0,77.417,77.417,77.4098,77.417,6040.0
2018-08-27 15:20:00,107.55,107.56,107.54,107.54,18599.0,77.417,77.4242,77.4098,77.4098,18599.0
2018-08-27 15:25:00,107.55,107.56,107.54,107.56,8317.0,77.417,77.4242,77.4098,77.4242,8317.0
2018-08-27 15:30:00,107.55,107.55,107.53,107.54,13094.0,77.417,77.417,77.4026,77.4098,13094.0
2018-08-27 15:35:00,107.54,107.55,107.53,107.55,8595.0,77.4098,77.417,77.4026,77.417,8595.0
2018-08-27 15:40:00,107.55,107.55,107.54,107.55,4250.0,77.417,77.417,77.4098,77.417,4250.0
2018-08-27 15:45:00,107.54,107.55,107.54,107.55,11134.0,77.4098,77.417,77.4098,77.417,11134.0
2018-08-27 15:50:00,107.55,107.55,107.54,107.55,19495.0,77.417,77.417,77.4098,77.417,19495.0
2018-08-27 15:55:00,107.55,107.55,107.52,107.54,136222.0,77.417,77.417,77.3954,77.4098,136222.0
2018-08-28 09:30:00,107.52,107.55,107.41,107.44,59820.0,77.3954,77.417,77.3162,77.3378,59820.0
2018-08-28 09:35:00,107.44,107.47,107.39,107.43,38078.0,77.3378,77.3594,77.3018,77.3306,38078.0
2018-08-28 09:40:00,107.43,107.43,107.38,107.41,15314.0,77.3306,77.3306,77.2946,77.3162,15314.0
2018-08-28 09:45:00,107.38,107.42,107.36,107.41,33685.0,77.2946,77.3234,77.2802,77.3162,33685.0
2018-08-28 09:50:00,107.42,107.48,107.42,107.47,14309.0,77.3234,77.3666,77.3234,77.3594,14309.0
2018-08-28 09:55:00,107.48,107.51,107.46,107.46,27834.0,77.3666,77.3882,77.3522,77.3522,27834.0
2018-08-28 10:00:00,107.46,107.46,107.4,107.41,40065.0,77.3522,77.3522,77.309,77.3162,40065.0
2018-08-28 10:05:00,107.41,107.43,107.39,107.41,29081.0,77.3162,77.3306,77.3018,77.3162,29081.0
2018-08-28 10:10:00,107.41,107.44,107.39,107.42,20814.0,77.3162,77.3378,77.3018,77.3234,20814.0
2018-08-28 10:15:00,107.42,107.42,107.38,107.39,81320.0,77.3234,77.3234,77.2946,77.3018,81320.0
2018-08-28 10:20:00,107.39,107.4,107.37,107.39,58780.0,77.3018,77.309,77.2874,77.3018,58780.0
2018-08-28 10:25:00,107.39,107.43,107.38,107.42,54856.0,77.3018,77.3306,77.2946,77.3234,54856.0
2018-08-28 10:30:00,107.42,107.42,107.41,107.41,51639.0,77.3234,77.3234,77.3162,77.3162,51639.0
2018-08-28 10:35:00,107.42,107.47,107.41,107.46,11430.0,77.3234,77.3594,77.3162,77.3522,11430.0
2018-08-28 10:40:00,107.45,107.47,107.44,107.45,16077.0,77.345,77.3594,77.3378,77.345,16077.0
2018-08-28 10:45:00,107.45,107.47,107.43,107.45,39712.0,77.345,77.3594,77.3306,77.345,39712.0
2018-08-28 10:50:00,107.45,107.48,107.45,107.47,15518.0,77.345,77.3666,77.345,77.3594,15518.0
2018-08-28 10:55:00,107.48,107.49,107.46,107.46,57298.0,77.3666,77.3738,77.3522,77.3522,57298.0
2018-08-28 11:00:00,107.46,107.47,107.43,107.44,61579.0,77.3522,77.3594,77.3306,77.3378,61579.0
2018-08-28 11:05:00,107.44,107.46,107.43,107.44,7096.0,77.3378,77.3522,77.3306,77.3378,7096.0
2018-08-28 11:10:00,107.44,107.46,107.43,107.43,59141.0,77.3378,77.3522,77.3306,77.3306,59141.0
2018-08-28 11:15:00,107.43,107.45,107.43,107.44,19965.0,77.3306,77.345,77.3306,77.3378,19965.0
2018-08-28 11:20:00,107.44,107.46,107.43,107.45,3557.0,77.3378,77.3522,77.3306,77.345,3557.0
2018-08-28 11:25:00,107.45,107.46,107.44,107.45,9756.0,77.345,77.3522,77.3378,77.345,9756.0
2018-08-28 11:30:00,107.45,107.46,107.44,107.45,5669.0,77.345,77.3522,77.3378,77.345,5669.0
2018-08-28 11:35:00,107.45,107.45,107.42,107.44,46848.0,77.345,77.345,77.3234,77.3378,46848.0
2018-08-28 11:40:00,107.44,107.44,107.43,107.44,2727.0,77.3378,77.3378,77.3306,77.3378,2727.0
2018-08-28 11:45:00,107.44,107.46,107.44,107.46,3080.0,77.3378,77.3522,77.3378,77.3522,3080.0
2018-08-28 11:50:00,107.45,107.46,107.45,107.45,3906.0,77.345,77.3522,77.345,77.345,3906.0
2018-08-28 11:55:00,107.46,107.46,107.44,107.44,5170.0,77.3522,77.3522,77.3378,77.3378,5170.0
2018-08-28 12:00:00,107.44,107.46,107.44,107.45,6932.0,77.3378,77.3522,77.3378,77.345,6932.0
2018-08-28 12:05:00,107.45,107.49,107.44,107.46,924009.0,77.345,77.3738,77.3378,77.3522,924009.0
2018-08-28 12:10:00,107.46,107.48,107.46,107.48,5636.0,77.3522,77.3666,77.3522,77.3666,5636.0
2018-08-28 12:15:00,107.47,107.47,107.42,107.43,48558.0,77.3594,77.3594,77.3234,77.3306,48558.0
2018-08-28 12:20:00,107.45,107.45,107.44,107.44,3902.0,77.345,77.345,77.3378,77.3378,3902.0
2018-08-28 12:25:00,107.44,107.45,107.42,107.45,95314.0,77.3378,77.345,77.3234,77.345,95314.0
2018-08-28 12:30:00,107.46,107.47,107.45,107.47,2329.0,77.3522,77.3594,77.345,77.3594,2329.0
2018-08-28 12:35:00,107.47,107.49,107.47,107.48,5196.0,77.3594,77.3738,77.3594,77.3666,5196.0
2018-08-28 12:40:00,107.47,107.48,107.47,107.47,1396.0,77.3594,77.3666,77.3594,77.3594,1396.0
2018-08-28 12:45:00,107.47,107.47,107.45,107.47,10617.0,77.3594,77.3594,77.345,77.3594,10617.0
2018-08-28 12:50:00,107.47,107.47,107.46,107.47,1906.0,77.3594,77.3594,77.3522,77.3594,1906.0
2018-08-28 12:55:00,107.47,107.48,107.44,107.47,10922.0,77.3594,77.3666,77.3378,77.3594,10922.0
2018-08-28 13:00:00,107.48,107.48,107.44,107.44,19834.0,77.3666,77.3666,77.3378,77.3378,19834.0
2018-08-28 13:05:00,107.44,107.44,107.43,107.44,11789.0,77.3378,77.3378,77.3306,77.3378,11789.0
2018-08-28 13:10:00,107.43,107.44,107.43,107.43,1559.0,77.3306,77.3378,77.3306,77.3306,1559.0
2018-08-28 13:15:00,107.43,107.44,107.43,107.43,9034.0,77.3306,77.3378,77.3306,77.3306,9034.0
2018-08-28 13:20:00,107.44,107.44,107.43,107.43,2727.0,77.3378,77.3378,77.3306,77.3306,2727.0
2018-08-28 13:25:00,107.43,107.44,107.43,107.43,5746.0,77.3306,77.3378,77.3306,77.3306,5746.0
2018-08-28 13:30:00,107.43,107.44,107.43,107.43,4121.0,77.3306,77.3378,77.3306,77.3306,4121.0
2018-08-28 13:35:00,107.43,107.44,107.43,107.43,2711.0,77.3306,77.3378,77.3306,77.3306,2711.0
2018-08-28 13:40:00,107.44,107.44,107.43,107.43,3610.0,77.3378,77.3378,77.3306,77.3306,3610.0
2018-08-28 13:45:00,107.44,107.44,107.43,107.44,2230.0,77.3378,77.3378,77.3306,77.3378,2230.0
2018-08-28 13:50:00,107.43,107.44,107.4,107.4,17836.0,77.3306,77.3378,77.309,77.309,17836.0
2018-08-28 13:55:00,107.41,107.41,107.4,107.41,823.0,77.3162,77.3162,77.309,77.3162,823.0
2018-08-28 14:00:00,107.41,107.42,107.4,107.42,2671.0,77.3162,77.3234,77.309,77.3234,2671.0
2018-08-28 14:05:00,107.42,107.42,107.4,107.41,8637.0,77.3234,77.3234,77.309,77.3162,8637.0
2018-08-28 14:10:00,107.4,107.43,107.4,107.43,2888.0,77.309,77.3306,77.309,77.3306,2888.0
2018-08-28 14:15:00,107.44,107.45,107.43,107.43,3525.0,77.3378,77.345,77.3306,77.3306,3525.0
2018-08-28 14:20:00,107.44,107.46,107.44,107.45,9387.0,77.3378,77.3522,77.3378,77.345,9387.0
2018-08-28 14:25:00,107.45,107.46,107.44,107.44,7821.0,77.345,77.3522,77.3378,77.3378,7821.0
2018-08-28 14:30:00,107.45,107.45,107.43,107.44,3894.0,77.345,77.345,77.3306,77.3378,3894.0
2018-08-28 14:35:00,107.43,107.44,107.43,107.44,1464.0,77.3306,77.3378,77.3306,77.3378,1464.0
2018-08-28 14:40:00,107.44,107.46,107.43,107.45,9792.0,77.3378,77.3522,77.3306,77.345,9792.0
2018-08-28 14:45:00,107.46,107.47,107.44,107.44,12249.0,77.3522,77.3594,77.3378,77.3378,12249.0
2018-08-28 14:50:00,107.45,107.45,107.41,107.41,8744.0,77.345,77.345,77.3162,77.3162,8744.0
2018-08-28 14:55:00,107.42,107.42,107.37,107.39,37492.0,77.3234,77.3234,77.2874,77.3018,37492.0
2018-08-28 15:00:00,107.39,107.41,107.38,107.38,3751.0,77.3018,77.3162,77.2946,77.2946,3751.0
2018-08-28 15:05:00,107.39,107.39,107.36,107.37,4119.0,77.3018,77.3018,77.2802,77.2874,4119.0
2018-08-28 15:10:00,107.37,107.42,107.37,107.42,7283.0,77.2874,77.3234,77.2874,77.3234,7283.0
2018-08-28 15:15:00,107.42,107.43,107.41,107.43,12769.0,77.3234,77.3306,77.3162,77.3306,12769.0
2018-08-28 15:20:00,107.43,107.44,107.41,107.41,89377.0,77.3306,77.3378,77.3162,77.3162,89377.0
2018-08-28 15:25:00,107.42,107.42,107.39,107.41,46118.0,77.3234,77.3234,77.3018,77.3162,46118.0
2018-08-28 15:30:00,107.41,107.42,107.39,107.4,11414.0,77.3162,77.3234,77.3018,77.309,11414.0
2018-08-28 15:35:00,107.4,107.41,107.4,107.4,13741.0,77.309,77.3162,77.309,77.309,13741.0
2018-08-28 15:40:00,107.41,107.41,107.39,107.4,18814.0,77.3162,77.3162,77.3018,77.309,18814.0
2018-08-28 15:45:00,107.4,107.4,107.38,107.39,18922.0,77.309,77.309,77.2946,77.3018,18922.0
2018-08-28 15:50:00,107.39,107.4,107.37,107.39,32090.0,77.3018,77.309,77.2874,77.3018,32090.0
2018-08-28 15:55:00,107.38,107.39,107.32,107.34,385876.0,77.2946,77.3018,77.2514,77.2658,385876.0
2018-08-29 09:30:00,107.12,107.19,107.09,107.19,21038.0,77.1075,77.1579,77.0859,77.1579,21038.0
2018-08-29 09:35:00,107.14,107.14,107.07,107.08,32532.0,77.1219,77.1219,77.0715,77.0787,32532.0
2018-08-29 09:40:00,107.08,107.08,107.04,107.05,20811.0,77.0787,77.0787,77.0499,77.0571,20811.0
2018-08-29 09:45:00,107.05,107.09,107.05,107.06,30434.0,77.0571,77.0859,77.0571,77.0643,30434.0
2018-08-29 09:50:00,107.06,107.08,107.05,107.07,19767.0,77.0643,77.0787,77.0571,77.0715,19767.0
2018-08-29 09:55:00,107.08,107.09,107.07,107.07,4064.0,77.0787,77.0859,77.0715,77.0715,4064.0
2018-08-29 10:00:00,107.08,107.09,107.04,107.05,28557.0,77.0787,77.0859,77.0499,77.0571,28557.0
2018-08-29 10:05:00,107.05,107.08,107.05,107.07,116936.0,77.0571,77.0787,77.0571,77.0715,116936.0
2018-08-29 10:10:00,107.05,107.08,107.04,107.06,24554.0,77.0571,77.0787,77.0499,77.0643,24554.0
2018-08-29 10:15:00,107.07,107.09,107.05,107.06,12564.0,77.0715,77.0859,77.0571,77.0643,12564.0
2018-08-29 10:20:00,107.06,107.12,107.05,107.11,15661.0,77.0643,77.1075,77.0571,77.1003,15661.0
2018-08-29 10:25:00,107.11,107.14,107.1,107.14,18678.0,77.1003,77.1219,77.0931,77.1219,18678.0
2018-08-29 10:30:00,107.14,107.14,107.1,107.1,14653.0,77.1219,77.1219,77.0931,77.0931,14653.0
2018-08-29 10:35:00,107.1,107.11,107.09,107.11,13357.0,77.0931,77.1003,77.0859,77.1003,13357.0
2018-08-29 10:40:00,107.11,107.15,107.1,107.14,29532.0,77.1003,77.1291,77.0931,77.1219,29532.0
2018-08-29 10:45:00,107.14,107.15,107.1,107.12,74625.0,77.1219,77.1291,77.0931,77.1075,74625.0
2018-08-29 10:50:00,107.13,107.13,107.11,107.13,20560.0,77.1147,77.1147,77.1003,77.1147,20560.0
2018-08-29 10:55:00,107.13,107.16,107.12,107.15,40200.0,77.1147,77.1363,77.1075,77.1291,40200.0
2018-08-29 11:00:00,107.16,107.18,107.13,107.13,13990.0,77.1363,77.1507,77.1147,77.1147,13990.0
2018-08-29 11:05:00,107.15,107.17,107.14,107.15,6713.0,77.1291,77.1435,77.1219,77.1291,6713.0
2018-08-29 11:10:00,107.16,107.21,107.14,107.2,37425.0,77.1363,77.1723,77.1219,77.1651,37425.0
2018-08-29 11:15:00,107.2,107.23,107.19,107.22,13376.0,77.1651,77.1866,77.1579,77.1795,13376.0
2018-08-29 11:20:00,107.21,107.22,107.19,107.22,7686.0,77.1723,77.1795,77.1579,77.1795,7686.0
2018-08-29 11:25:00,107.22,107.24,107.2,107.23,28108.0,77.1795,77.1938,77.1651,77.1866,28108.0
2018-08-29 11:30:00,107.23,107.25,107.23,107.24,3662.0,77.1866,77.201,77.1866,77.1938,3662.0
2018-08-29 11:35:00,107.25,107.25,107.24,107.25,2411.0,77.201,77.201,77.1938,77.201,2411.0
2018-08-29 11:40:00,107.24,107.27,107.24,107.27,4850.0,77.1938,77.2154,77.1938,77.2154,4850.0
2018-08-29 11:45:00,107.26,107.28,107.26,107.28,6038.0,77.2082,77.2226,77.2082,77.2226,6038.0
2018-08-29 11:50:00,107.28,107.29,107.28,107.29,5571.0,77.2226,77.2298,77.2226,77.2298,5571.0
2018-08-29 11:55:00,107.29,107.3,107.28,107.3,5835.0,77.2298,77.237,77.2226,77.237,5835.0
2018-08-29 12:00:00,107.29,107.31,107.29,107.3,25162.0,77.2298,77.2442,77.2298,77.237,25162.0
2018-08-29 12:05:00,107.3,107.3,107.29,107.3,11156.0,77.237,77.237,77.2298,77.237,11156.0
2018-08-29 12:10:00,107.3,107.32,107.3,107.32,11897.0,77.237,77.2514,77.237,77.2514,11897.0
2018-08-29 12:15:00,107.32,107.34,107.32,107.34,6895.0,77.2514,77.2658,77.2514,77.2658,6895.0
2018-08-29 12:20:00,107.34,107.34,107.33,107.33,13173.0,77.2658,77.2658,77.2586,77.2586,13173.0
2018-08-29 12:25:00,107.32,107.36,107.31,107.35,18376.0,77.2514,77.2802,77.2442,77.273,18376.0
2018-08-29 12:30:00,107.36,107.36,107.34,107.36,5840.0,77.2802,77.2802,77.2658,77.2802,5840.0
2018-08-29 12:35:00,107.36,107.37,107.35,107.37,7385.0,77.2802,77.2874,77.273,77.2874,7385.0
2018-08-29 12:40:00,107.37,107.37,107.35,107.37,12299.0,77.2874,77.2874,77.273,77.2874,12299.0
2018-08-29 12:45:00,107.37,107.37,107.36,107.37,19175.0,77.2874,77.2874,77.2802,77.2874,19175.0
2018-08-29 12:50:00,107.37,107.38,107.36,107.38,6434.0,77.2874,77.2946,77.2802,77.2946,6434.0
2018-08-29 12:55:00,107.37,107.38,107.35,107.36,5801.0,77.2874,77.2946,77.273,77.2802,5801.0
2018-08-29 13:00:00,107.35,107.38,107.35,107.38,3179.0,77.273,77.2946,77.273,77.2946,3179.0
2018-08-29 13:05:00,107.37,107.37,107.34,107.34,1832.0,77.2874,77.2874,77.2658,77.2658,1832.0
2018-08-29 13:10:00,107.34,107.34,107.32,107.32,3455.0,77.2658,77.2658,77.2514,77.2514,3455.0
2018-08-29 13:15:00,107.34,107.34,107.32,107.32,1065.0,77.2658,77.2658,77.2514,77.2514,1065.0
2018-08-29 13:20:00,107.31,107.32,107.3,107.31,9232.0,77.2442,77.2514,77.237,77.2442,9232.0
2018-08-29 13:25:00,107.31,107.32,107.3,107.32,1785.0,77.2442,77.2514,77.237,77.2514,1785.0
2018-08-29 13:30:00,107.31,107.32,107.3,107.31,3136.0,77.2442,77.2514,77.237,77.2442,3136.0
2018-08-29 13:35:00,107.31,107.31,107.27,107.27,1009.0,77.2442,77.2442,77.2154,77.2154,1009.0
2018-08-29 13:40:00,107.28,107.28,107.25,107.25,2425.0,77.2226,77.2226,77.201,77.201,2425.0
2018-08-29 13:45:00,107.26,107.26,107.23,107.23,19244.0,77.2082,77.2082,77.1866,77.1866,19244.0
2018-08-29 13:50:00,107.23,107.25,107.23,107.25,4920.0,77.1866,77.201,77.1866,77.201,4920.0
2018-08-29 13:55:00,107.24,107.25,107.23,107.23,4402.0,77.1938,77.201,77.1866,77.1866,4402.0
2018-08-29 14:00:00,107.23,107.23,107.22,107.23,27099.0,77.1866,77.1866,77.1795,77.1866,27099.0
2018-08-29 14:05:00,107.23,107.23,107.18,107.19,12666.0,77.1866,77.1866,77.1507,77.1579,12666.0
2018-08-29 14:10:00,107.18,107.2,107.16,107.18,6027.0,77.1507,77.1651,77.1363,77.1507,6027.0
2018-08-29 14:15:00,107.18,107.18,107.13,107.13,4587.0,77.1507,77.1507,77.1147,77.1147,4587.0
2018-08-29 14:20:00,107.13,107.14,107.1,107.1,8311.0,77.1147,77.1219,77.0931,77.0931,8311.0
2018-08-29 14:25:00,107.11,107.13,107.1,107.12,17089.0,77.1003,77.1147,77.0931,77.1075,17089.0
2018-08-29 14:30:00,107.12,107.13,107.12,107.12,4182.0,77.1075,77.1147,77.1075,77.1075,4182.0
2018-08-29 14:35:00,107.11,107.13,107.1,107.11,7475.0,77.1003,77.1147,77.0931,77.1003,7475.0
2018-08-29 14:40:00,107.11,107.11,107.07,107.07,20585.0,77.1003,77.1003,77.0715,77.0715,20585.0
2018-08-29 14:45:00,107.07,107.08,107.04,107.06,34618.0,77.0715,77.0787,77.0499,77.0643,34618.0
2018-08-29 14:50:00,107.06,107.06,107.04,107.05,7826.0,77.0643,77.0643,77.0499,77.0571,7826.0
2018-08-29 14:55:00,107.05,107.06,107.03,107.05,15906.0,77.0571,77.0643,77.0427,77.0571,15906.0
2018-08-29 15:00:00,107.05,107.07,107.03,107.05,8742.0,77.0571,77.0715,77.0427,77.0571,8742.0
2018-08-29 15:05:00,107.06,107.06,107.03,107.05,152529.0,77.0643,77.0643,77.0427,77.0571,152529.0
2018-08-29 15:10:00,107.05,107.05,107.03,107.04,55059.0,77.0571,77.0571,77.0427,77.0499,55059.0
2018-08-29 15:15:00,107.04,107.08,107.03,107.08,35023.0,77.0499,77.0787,77.0427,77.0787,35023.0
2018-08-29 15:20:00,107.08,107.08,107.06,107.07,8066.0,77.0787,77.0787,77.0643,77.0715,8066.0
2018-08-29 15:25:00,107.07,107.08,107.06,107.08,2929.0,77.0715,77.0787,77.0643,77.0787,2929.0
2018-08-29 15:30:00,107.08,107.11,107.08,107.11,17286.0,77.0787,77.1003,77.0787,77.1003,17286.0
2018-08-29 15:35:00,107.11,107.11,107.07,107.08,26356.0,77.1003,77.1003,77.0715,77.0787,26356.0
2018-08-29 15:40:00,107.07,107.07,107.0,107.03,30956.0,77.0715,77.0715,77.0211,77.0427,30956.0
2018-08-29 15:45:00,107.03,107.03,106.99,107.01,32469.0,77.0427,77.0427,77.0139,77.0283,32469.0
2018-08-29 15:50:00,107.0,107.01,106.85,106.96,280100.0,77.0211,77.0283,76.9131,76.9923,280100.0
2018-08-29 15:55:00,106.96,107.05,106.96,107.05,242275.0,76.9923,77.0571,76.9923,77.0571,242275.0
2018-08-30 09:30:00,106.71,106.79,106.52,106.53,238979.0,76.8123,76.8699,76.6756,76.6828,238979.0
2018-08-30 09:35:00,106.53,106.53,106.4,106.43,109011.0,76.6828,76.6828,76.5892,76.6108,109011.0
2018-08-30 09:40:00,106.43,106.47,106.41,106.46,55364.0,76.6108,76.6396,76.5964,76.6324,55364.0
2018-08-30 09:45:00,106.43,106.46,106.41,106.45,68705.0,76.6108,76.6324,76.5964,76.6252,68705.0
2018-08-30 09:50:00,106.44,106.45,106.43,106.43,60061.0,76.618,76.6252,76.6108,76.6108,60061.0
2018-08-30 09:55:00,106.44,106.44,106.41,106.43,112392.0,76.618,76.618,76.5964,76.6108,112392.0
2018-08-30 10:00:00,106.43,106.45,106.4,106.44,48932.0,76.6108,76.6252,76.5892,76.618,48932.0
2018-08-30 10:05:00,106.45,106.47,106.42,106.43,145183.0,76.6252,76.6396,76.6036,76.6108,145183.0
2018-08-30 10:10:00,106.42,106.52,106.42,106.52,99187.0,76.6036,76.6756,76.6036,76.6756,99187.0
2018-08-30 10:15:00,106.53,106.53,106.46,106.49,45562.0,76.6828,76.6828,76.6324,76.654,45562.0
2018-08-30 10:20:00,106.5,106.5,106.44,106.44,19514.0,76.6612,76.6612,76.618,76.618,19514.0
2018-08-30 10:25:00,106.44,106.47,106.43,106.45,10058.0,76.618,76.6396,76.6108,76.6252,10058.0
2018-08-30 10:30:00,106.44,106.45,106.43,106.45,13455.0,76.618,76.6252,76.6108,76.6252,13455.0
2018-08-30 10:35:00,106.45,106.45,106.4,106.42,19356.0,76.6252,76.6252,76.5892,76.6036,19356.0
2018-08-30 10:40:00,106.42,106.42,106.41,106.42,12922.0,76.6036,76.6036,76.5964,76.6036,12922.0
2018-08-30 10:45:00,106.43,106.43,106.41,106.43,21416.0,76.6108,76.6108,76.5964,76.6108,21416.0
2018-08-30 10:50:00,106.43,106.43,106.41,106.42,20034.0,76.6108,76.6108,76.5964,76.6036,20034.0
2018-08-30 10:55:00,106.42,106.42,106.4,106.41,44488.0,76.6036,76.6036,76.5892,76.5964,44488.0
2018-08-30 11:00:00,106.41,106.47,106.41,106.44,13093.0,76.5964,76.6396,76.5964,76.618,13093.0
2018-08-30 11:05:00,106.43,106.43,106.41,106.42,2951.0,76.6108,76.6108,76.5964,76.6036,2951.0
2018-08-30 11:10:00,106.42,106.42,106.35,106.37,53121.0,76.6036,76.6036,76.5532,76.5676,53121.0
2018-08-30 11:15:00,106.38,106.38,106.32,106.34,47391.0,76.5748,76.5748,76.5316,76.546,47391.0
2018-08-30 11:20:00,106.33,106.35,106.32,106.33,32911.0,76.5388,76.5532,76.5316,76.5388,32911.0
2018-08-30 11:25:00,106.33,106.34,106.32,106.32,32001.0,76.5388,76.546,76.5316,76.5316,32001.0
2018-08-30 11:30:00,106.32,106.33,106.31,106.31,30270.0,76.5316,76.5388,76.5244,76.5244,30270.0
2018-08-30 11:35:00,106.31,106.33,106.3,106.32,59076.0,76.5244,76.5388,76.5172,76.5316,59076.0
2018-08-30 11:40:00,106.31,106.36,106.31,106.35,63773.0,76.5244,76.5604,76.5244,76.5532,63773.0
2018-08-30 11:45:00,106.35,106.36,106.34,106.35,19935.0,76.5532,76.5604,76.546,76.5532,19935.0
2018-08-30 11:50:00,106.34,106.35,106.34,106.34,6500.0,76.546,76.5532,76.546,76.546,6500.0
2018-08-30 11:55:00,106.34,106.35,106.34,106.34,6894.0,76.546,76.5532,76.546,76.546,6894.0
2018-08-30 12:00:00,106.34,106.35,106.34,106.34,12125.0,76.546,76.5532,76.546,76.546,12125.0
2018-08-30 12:05:00,106.34,106.37,106.34,106.36,30442.0,76.546,76.5676,76.546,76.5604,30442.0
2018-08-30 12:10:00,106.35,106.37,106.34,106.37,17203.0,76.5532,76.5676,76.546,76.5676,17203.0
2018-08-30 12:15:00,106.36,106.39,106.36,106.39,13030.0,76.5604,76.582,76.5604,76.582,13030.0
2018-08-30 12:20:00,106.38,106.42,106.38,106.42,15537.0,76.5748,76.6036,76.5748,76.6036,15537.0
2018-08-30 12:25:00,106.41,106.42,106.39,106.39,28887.0,76.5964,76.6036,76.582,76.582,28887.0
2018-08-30 12:30:00,106.4,106.42,106.39,106.41,12651.0,76.5892,76.6036,76.582,76.5964,12651.0
2018-08-30 12:35:00,106.42,106.44,106.42,106.43,12407.0,76.6036,76.618,76.6036,76.6108,12407.0
2018-08-30 12:40:00,106.44,106.44,106.41,106.41,29973.0,76.618,76.618,76.5964,76.5964,29973.0
2018-08-30 12:45:00,106.41,106.42,106.41,106.42,4840.0,76.5964,76.6036,76.5964,76.6036,4840.0
2018-08-30 12:50:00,106.42,106.51,106.41,106.48,31579.0,76.6036,76.6684,76.5964,76.6468,31579.0
2018-08-30 12:55:00,106.48,106.51,106.48,106.51,8713.0,76.6468,76.6684,76.6468,76.6684,8713.0
2018-08-30 13:00:00,106.51,106.61,106.51,106.61,18223.0,76.6684,76.7404,76.6684,76.7404,18223.0
2018-08-30 13:05:00,106.61,106.71,106.61,106.7,62701.0,76.7404,76.8123,76.7404,76.8051,62701.0
2018-08-30 13:10:00,106.7,106.71,106.64,106.65,60496.0,76.8051,76.8123,76.762,76.7692,60496.0
2018-08-30 13:15:00,106.65,106.68,106.64,106.66,6503.0,76.7692,76.7907,76.762,76.7764,6503.0
2018-08-30 13:20:00,106.66,106.66,106.63,106.63,22734.0,76.7764,76.7764,76.7548,76.7548,22734.0
2018-08-30 13:25:00,106.63,106.64,106.62,106.62,41334.0,76.7548,76.762,76.7476,76.7476,41334.0
2018-08-30 13:30:00,106.61,106.62,106.54,106.54,38193.0,76.7404,76.7476,76.69,76.69,38193.0
2018-08-30 13:35:00,106.55,106.55,106.49,106.49,7155.0,76.6972,76.6972,76.654,76.654,7155.0
2018-08-30 13:40:00,106.49,106.5,106.49,106.5,4264.0,76.654,76.6612,76.654,76.6612,4264.0
2018-08-30 13:45:00,106.5,106.53,106.5,106.53,24371.0,76.6612,76.6828,76.6612,76.6828,24371.0
2018-08-30 13:50:00,106.52,106.54,106.52,106.53,9261.0,76.6756,76.69,76.6756,76.6828,9261.0
2018-08-30 13:55:00,106.54,106.54,106.53,106.53,10411.0,76.69,76.69,76.6828,76.6828,10411.0
2018-08-30 14:00:00,106.53,106.56,106.53,106.56,8377.0,76.6828,76.7044,76.6828,76.7044,8377.0
2018-08-30 14:05:00,106.56,106.59,106.56,106.59,32927.0,76.7044,76.726,76.7044,76.726,32927.0
2018-08-30 14:10:00,106.59,106.6,106.55,106.59,11783.0,76.726,76.7332,76.6972,76.726,11783.0
2018-08-30 14:15:00,106.59,106.59,106.48,106.48,34609.0,76.726,76.726,76.6468,76.6468,34609.0
2018-08-30 14:20:00,106.48,106.53,106.48,106.51,34357.0,76.6468,76.6828,76.6468,76.6684,34357.0
2018-08-30 14:25:00,106.5,106.54,106.5,106.52,16104.0,76.6612,76.69,76.6612,76.6756,16104.0
2018-08-30 14:30:00,106.52,106.55,106.51,106.55,20293.0,76.6756,76.6972,76.6684,76.6972,20293.0
2018-08-30 14:35:00,106.54,106.58,106.54,106.57,19063.0,76.69,76.7188,76.69,76.7116,19063.0
2018-08-30 14:40:00,106.56,106.56,106.52,106.52,9100.0,76.7044,76.7044,76.6756,76.6756,9100.0
2018-08-30 14:45:00,106.52,106.56,106.51,106.54,25325.0,76.6756,76.7044,76.6684,76.69,25325.0
2018-08-30 14:50:00,106.54,106.55,106.5,106.54,14773.0,76.69,76.6972,76.6612,76.69,14773.0
2018-08-30 14:55:00,106.54,106.55,106.5,106.51,25226.0,76.69,76.6972,76.6612,76.6684,25226.0
2018-08-30 15:00:00,106.51,106.51,106.47,106.48,20688.0,76.6684,76.6684,76.6396,76.6468,20688.0
2018-08-30 15:05:00,106.48,106.5,106.47,106.47,11109.0,76.6468,76.6612,76.6396,76.6396,11109.0
2018-08-30 15:10:00,106.47,106.49,106.46,106.46,33976.0,76.6396,76.654,76.6324,76.6324,33976.0
2018-08-30 15:15:00,106.46,106.47,106.45,106.45,94913.0,76.6324,76.6396,76.6252,76.6252,94913.0
2018-08-30 15:20:00,106.45,106.46,106.42,106.43,21165.0,76.6252,76.6324,76.6036,76.6108,21165.0
2018-08-30 15:25:00,106.44,106.47,106.43,106.45,16380.0,76.618,76.6396,76.6108,76.6252,16380.0
2018-08-30 15:30:00,106.45,106.49,106.44,106.46,21957.0,76.6252,76.654,76.618,76.6324,21957.0
2018-08-30 15:35:00,106.46,106.47,106.44,106.45,15020.0,76.6324,76.6396,76.618,76.6252,15020.0
2018-08-30 15:40:00,106.45,106.47,106.44,106.45,18880.0,76.6252,76.6396,76.618,76.6252,18880.0
2018-08-30 15:45:00,106.45,106.47,106.45,106.45,32957.0,76.6252,76.6396,76.6252,76.6252,32957.0
2018-08-30 15:50:00,106.45,106.45,106.35,106.36,143344.0,76.6252,76.6252,76.5532,76.5604,143344.0
2018-08-30 15:55:00,106.35,106.46,106.34,106.43,216299.0,76.5532,76.6324,76.546,76.6108,216299.0
2018-08-31 09:30:00,106.12,106.21,106.06,106.2,30986.0,76.3876,76.4524,76.3445,76.4452,30986.0
2018-08-31 09:35:00,106.19,106.21,106.16,106.21,13382.0,76.438,76.4524,76.4164,76.4524,13382.0
2018-08-31 09:40:00,106.19,106.2,106.17,106.2,18841.0,76.438,76.4452,76.4236,76.4452,18841.0
2018-08-31 09:45:00,106.2,106.25,106.2,106.25,29491.0,76.4452,76.4812,76.4452,76.4812,29491.0
2018-08-31 09:50:00,106.24,106.25,106.22,106.23,5242.0,76.474,76.4812,76.4596,76.4668,5242.0
2018-08-31 09:55:00,106.23,106.28,106.22,106.28,15150.0,76.4668,76.5028,76.4596,76.5028,15150.0
2018-08-31 10:00:00,106.27,106.33,106.27,106.33,8181.0,76.4956,76.5388,76.4956,76.5388,8181.0
2018-08-31 10:05:00,106.34,106.46,106.34,106.44,29108.0,76.546,76.6324,76.546,76.618,29108.0
2018-08-31 10:10:00,106.45,106.52,106.44,106.5,15150.0,76.6252,76.6756,76.618,76.6612,15150.0
2018-08-31 10:15:00,106.52,106.58,106.51,106.56,36103.0,76.6756,76.7188,76.6684,76.7044,36103.0
2018-08-31 10:20:00,106.57,106.6,106.56,106.58,11283.0,76.7116,76.7332,76.7044,76.7188,11283.0
2018-08-31 10:25:00,106.56,106.56,106.51,106.51,23094.0,76.7044,76.7044,76.6684,76.6684,23094.0
2018-08-31 10:30:00,106.52,106.55,106.51,106.54,2008.0,76.6756,76.6972,76.6684,76.69,2008.0
2018-08-31 10:35:00,106.53,106.55,106.51,106.54,13329.0,76.6828,76.6972,76.6684,76.69,13329.0
2018-08-31 10:40:00,106.54,106.55,106.53,106.54,8030.0,76.69,76.6972,76.6828,76.69,8030.0
2018-08-31 10:45:00,106.54,106.55,106.53,106.53,18692.0,76.69,76.6972,76.6828,76.6828,18692.0
2018-08-31 10:50:00,106.53,106.54,106.5,106.5,17687.0,76.6828,76.69,76.6612,76.6612,17687.0
2018-08-31 10:55:00,106.5,106.51,106.44,106.46,56424.0,76.6612,76.6684,76.618,76.6324,56424.0
2018-08-31 11:00:00,106.47,106.47,106.44,106.45,10935.0,76.6396,76.6396,76.618,76.6252,10935.0
2018-08-31 11:05:00,106.44,106.45,106.43,106.44,11244.0,76.618,76.6252,76.6108,76.618,11244.0
2018-08-31 11:10:00,106.44,106.45,106.41,106.41,325285.0,76.618,76.6252,76.5964,76.5964,325285.0
2018-08-31 11:15:00,106.4,106.41,106.37,106.37,55688.0,76.5892,76.5964,76.5676,76.5676,55688.0
2018-08-31 11:20:00,106.36,106.37,106.32,106.32,13522.0,76.5604,76.5676,76.5316,76.5316,13522.0
2018-08-31 11:25:00,106.32,106.32,106.27,106.27,62913.0,76.5316,76.5316,76.4956,76.4956,62913.0
2018-08-31 11:30:00,106.27,106.3,106.26,106.29,71250.0,76.4956,76.5172,76.4884,76.51,71250.0
2018-08-31 11:35:00,106.28,106.28,106.25,106.27,22449.0,76.5028,76.5028,76.4812,76.4956,22449.0
2018-08-31 11:40:00,106.27,106.27,106.25,106.26,29593.0,76.4956,76.4956,76.4812,76.4884,29593.0
2018-08-31 11:45:00,106.26,106.3,106.25,106.29,19474.0,76.4884,76.5172,76.4812,76.51,19474.0
2018-08-31 11:50:00,106.28,106.29,106.25,106.26,15572.0,76.5028,76.51,76.4812,76.4884,15572.0
2018-08-31 11:55:00,106.26,106.27,106.21,106.23,75373.0,76.4884,76.4956,76.4524,76.4668,75373.0
2018-08-31 12:00:00,106.23,106.24,106.21,106.23,21039.0,76.4668,76.474,76.4524,76.4668,21039.0
2018-08-31 12:05:00,106.23,106.24,106.21,106.23,11387.0,76.4668,76.474,76.4524,76.4668,11387.0
2018-08-31 12:10:00,106.23,106.24,106.2,106.2,34343.0,76.4668,76.474,76.4452,76.4452,34343.0
2018-08-31 12:15:00,106.21,106.23,106.21,106.23,11178.0,76.4524,76.4668,76.4524,76.4668,11178.0
2018-08-31 12:20:00,106.23,106.23,106.22,106.23,13564.0,76.4668,76.4668,76.4596,76.4668,13564.0
2018-08-31 12:25:00,106.23,106.23,106.2,106.23,11517.0,76.4668,76.4668,76.4452,76.4668,11517.0
2018-08-31 12:30:00,106.22,106.25,106.21,106.22,14917.0,76.4596,76.4812,76.4524,76.4596,14917.0
2018-08-31 12:35:00,106.22,106.25,106.22,106.25,3275.0,76.4596,76.4812,76.4596,76.4812,3275.0
2018-08-31 12:40:00,106.25,106.28,106.24,106.26,2134.0,76.4812,76.5028,76.474,76.4884,2134.0
2018-08-31 12:45:00,106.27,106.28,106.26,106.27,1887.0,76.4956,76.5028,76.4884,76.4956,1887.0
2018-08-31 12:50:00,106.26,106.27,106.25,106.26,8733.0,76.4884,76.4956,76.4812,76.4884,8733.0
2018-08-31 12:55:00,106.26,106.29,106.25,106.29,7464.0,76.4884,76.51,76.4812,76.51,7464.0
2018-08-31 13:00:00,106.3,106.32,106.28,106.29,13420.0,76.5172,76.5316,76.5028,76.51,13420.0
2018-08-31 13:05:00,106.3,106.3,106.28,106.29,2455.0,76.5172,76.5172,76.5028,76.51,2455.0
2018-08-31 13:10:00,106.28,106.31,106.28,106.3,293437.0,76.5028,76.5244,76.5028,76.5172,293437.0
2018-08-31 13:15:00,106.31,106.34,106.3,106.34,5415.0,76.5244,76.546,76.5172,76.546,5415.0
2018-08-31 13:20:00,106.34,106.34,106.31,106.32,1100.0,76.546,76.546,76.5244,76.5316,1100.0
2018-08-31 13:25:00,106.31,106.34,106.31,106.32,6122.0,76.5244,76.546,76.5244,76.5316,6122.0
2018-08-31 13:30:00,106.32,106.33,106.3,106.32,3048.0,76.5316,76.5388,76.5172,76.5316,3048.0
2018-08-31 13:35:00,106.32,106.33,106.29,106.29,1224.0,76.5316,76.5388,76.51,76.51,1224.0
2018-08-31 13:40:00,106.29,106.32,106.29,106.32,1771.0,76.51,76.5316,76.51,76.5316,1771.0
2018-08-31 13:45:00,106.32,106.33,106.29,106.31,44778.0,76.5316,76.5388,76.51,76.5244,44778.0
2018-08-31 13:50:00,106.31,106.32,106.3,106.31,5724.0,76.5244,76.5316,76.5172,76.5244,5724.0
2018-08-31 13:55:00,106.31,106.33,106.3,106.32,15150.0,76.5244,76.5388,76.5172,76.5316,15150.0
2018-08-31 14:00:00,106.32,106.32,106.29,106.3,7279.0,76.5316,76.5316,76.51,76.5172,7279.0
2018-08-31 14:05:00,106.3,106.3,106.28,106.29,24603.0,76.5172,76.5172,76.5028,76.51,24603.0
2018-08-31 14:10:00,106.29,106.29,106.27,106.27,10300.0,76.51,76.51,76.4956,76.4956,10300.0
2018-08-31 14:15:00,106.27,106.28,106.24,106.24,18629.0,76.4956,76.5028,76.474,76.474,18629.0
2018-08-31 14:20:00,106.25,106.25,106.23,106.24,8370.0,76.4812,76.4812,76.4668,76.474,8370.0
2018-08-31 14:25:00,106.24,106.25,106.23,106.23,15737.0,76.474,76.4812,76.4668,76.4668,15737.0
2018-08-31 14:30:00,106.23,106.31,106.23,106.31,30695.0,76.4668,76.5244,76.4668,76.5244,30695.0
2018-08-31 14:35:00,106.31,106.34,106.29,106.34,17366.0,76.5244,76.546,76.51,76.546,17366.0
2018-08-31 14:40:00,106.34,106.38,106.33,106.38,16000.0,76.546,76.5748,76.5388,76.5748,16000.0
2018-08-31 14:45:00,106.39,106.46,106.38,106.43,111552.0,76.582,76.6324,76.5748,76.6108,111552.0
2018-08-31 14:50:00,106.43,106.52,106.4,106.51,53369.0,76.6108,76.6756,76.5892,76.6684,53369.0
2018-08-31 14:55:00,106.52,106.55,106.49,106.51,41961.0,76.6756,76.6972,76.654,76.6684,41961.0
2018-08-31 15:00:00,106.51,106.55,106.5,106.54,43388.0,76.6684,76.6972,76.6612,76.69,43388.0
2018-08-31 15:05:00,106.54,106.56,106.48,106.48,19010.0,76.69,76.7044,76.6468,76.6468,19010.0
2018-08-31 15:10:00,106.48,106.49,106.44,106.45,21129.0,76.6468,76.654,76.618,76.6252,21129.0
2018-08-31 15:15:00,106.45,106.45,106.36,106.37,27168.0,76.6252,76.6252,76.5604,76.5676,27168.0
2018-08-31 15:20:00,106.36,106.36,106.29,106.29,33693.0,76.5604,76.5604,76.51,76.51,33693.0
2018-08-31 15:25:00,106.29,106.3,106.24,106.25,49669.0,76.51,76.5172,76.474,76.4812,49669.0
2018-08-31 15:30:00,106.26,106.28,106.24,106.26,43145.0,76.4884,76.5028,76.474,76.4884,43145.0
2018-08-31 15:35:00,106.26,106.28,106.25,106.26,34017.0,76.4884,76.5028,76.4812,76.4884,34017.0
2018-08-31 15:40:00,106.25,106.26,106.19,106.2,121427.0,76.4812,76.4884,76.438,76.4452,121427.0
2018-08-31 15:45:00,106.21,106.21,106.16,106.17,85301.0,76.4524,76.4524,76.4164,76.4236,85301.0
2018-08-31 15:50:00,106.17,106.18,106.14,106.14,160912.0,76.4236,76.4308,76.402,76.402,160912.0
2018-08-31 15:55:00,106.14,106.14,106.06,106.1,191075.0,76.402,76.402,76.3445,76.3732,191075.0
2018-09-04 09:30:00,105.0,105.17,104.98,105.16,69928.0,75.894,76.0169,75.8795,76.0096,69928.0
2018-09-04 09:35:00,105.16,105.17,105.11,105.11,133149.0,76.0096,76.0169,75.9735,75.9735,133149.0
2018-09-04 09:40:00,105.12,105.2,105.12,105.19,41844.0,75.9807,76.0385,75.9807,76.0313,41844.0
2018-09-04 09:45:00,105.2,105.21,105.17,105.21,80678.0,76.0385,76.0458,76.0169,76.0458,80678.0
2018-09-04 09:50:00,105.2,105.23,105.19,105.22,84501.0,76.0385,76.0602,76.0313,76.053,84501.0
2018-09-04 09:55:00,105.23,105.26,105.22,105.26,66979.0,76.0602,76.0819,76.053,76.0819,66979.0
2018-09-04 10:00:00,105.25,105.26,105.17,105.2,318603.0,76.0747,76.0819,76.0169,76.0385,318603.0
2018-09-04 10:05:00,105.2,105.27,105.2,105.27,82839.0,76.0385,76.0891,76.0385,76.0891,82839.0
2018-09-04 10:10:00,105.27,105.33,105.26,105.33,97652.0,76.0891,76.1325,76.0819,76.1325,97652.0
2018-09-04 10:15:00,105.33,105.35,105.31,105.35,73915.0,76.1325,76.147,76.118,76.147,73915.0
2018-09-04 10:20:00,105.35,105.38,105.34,105.36,65401.0,76.147,76.1686,76.1397,76.1542,65401.0
2018-09-04 10:25:00,105.36,105.39,105.35,105.39,46842.0,76.1542,76.1759,76.147,76.1759,46842.0
2018-09-04 10:30:00,105.39,105.41,105.35,105.36,61004.0,76.1759,76.1903,76.147,76.1542,61004.0
2018-09-04 10:35:00,105.35,105.36,105.33,105.33,28252.0,76.147,76.1542,76.1325,76.1325,28252.0
2018-09-04 10:40:00,105.34,105.34,105.29,105.34,122853.0,76.1397,76.1397,76.1036,76.1397,122853.0
2018-09-04 10:45:00,105.34,105.39,105.34,105.39,81695.0,76.1397,76.1759,76.1397,76.1759,81695.0
2018-09-04 10:50:00,105.39,105.44,105.39,105.44,70035.0,76.1759,76.212,76.1759,76.212,70035.0
2018-09-04 10:55:00,105.45,105.51,105.44,105.49,61500.0,76.2192,76.2626,76.212,76.2481,61500.0
2018-09-04 11:00:00,105.48,105.49,105.41,105.44,64682.0,76.2409,76.2481,76.1903,76.212,64682.0
2018-09-04 11:05:00,105.44,105.44,105.38,105.44,152835.0,76.212,76.212,76.1686,76.212,152835.0
2018-09-04 11:10:00,105.44,105.44,105.41,105.42,68005.0,76.212,76.212,76.1903,76.1976,68005.0
2018-09-04 11:15:00,105.42,105.43,105.37,105.43,53969.0,76.1976,76.2048,76.1614,76.2048,53969.0
2018-09-04 11:20:00,105.43,105.45,105.41,105.42,87415.0,76.2048,76.2192,76.1903,76.1976,87415.0
2018-09-04 11:25:00,105.42,105.43,105.29,105.32,168162.0,76.1976,76.2048,76.1036,76.1253,168162.0
2018-09-04 11:30:00,105.31,105.34,105.29,105.34,96497.0,76.118,76.1397,76.1036,76.1397,96497.0
2018-09-04 11:35:00,105.35,105.37,105.32,105.37,34497.0,76.147,76.1614,76.1253,76.1614,34497.0
2018-09-04 11:40:00,105.37,105.38,105.36,105.38,41450.0,76.1614,76.1686,76.1542,76.1686,41450.0
2018-09-04 11:45:00,105.37,105.37,105.33,105.37,59451.0,76.1614,76.1614,76.1325,76.1614,59451.0
2018-09-04 11:50:00,105.37,105.4,105.37,105.39,32300.0,76.1614,76.1831,76.1614,76.1759,32300.0
2018-09-04 11:55:00,105.4,105.4,105.35,105.35,59521.0,76.1831,76.1831,76.147,76.147,59521.0
2018-09-04 12:00:00,105.36,105.39,105.33,105.39,36597.0,76.1542,76.1759,76.1325,76.1759,36597.0
2018-09-04 12:05:00,105.39,105.4,105.37,105.39,36674.0,76.1759,76.1831,76.1614,76.1759,36674.0
2018-09-04 12:10:00,105.4,105.42,105.39,105.42,45575.0,76.1831,76.1976,76.1759,76.1976,45575.0
2018-09-04 12:15:00,105.42,105.43,105.39,105.42,41722.0,76.1976,76.2048,76.1759,76.1976,41722.0
2018-09-04 12:20:00,105.43,105.43,105.38,105.42,43518.0,76.2048,76.2048,76.1686,76.1976,43518.0
2018-09-04 12:25:00,105.42,105.42,105.36,105.41,36079.0,76.1976,76.1976,76.1542,76.1903,36079.0
2018-09-04 12:30:00,105.42,105.44,105.41,105.44,31461.0,76.1976,76.212,76.1903,76.212,31461.0
2018-09-04 12:35:00,105.44,105.44,105.41,105.41,40309.0,76.212,76.212,76.1903,76.1903,40309.0
2018-09-04 12:40:00,105.42,105.44,105.4,105.42,77817.0,76.1976,76.212,76.1831,76.1976,77817.0
2018-09-04 12:45:00,105.42,105.42,105.38,105.41,55328.0,76.1976,76.1976,76.1686,76.1903,55328.0
2018-09-04 12:50:00,105.41,105.42,105.38,105.39,30916.0,76.1903,76.1976,76.1686,76.1759,30916.0
2018-09-04 12:55:00,105.39,105.41,105.38,105.41,9042.0,76.1759,76.1903,76.1686,76.1903,9042.0
2018-09-04 13:00:00,105.4,105.41,105.38,105.38,14210.0,76.1831,76.1903,76.1686,76.1686,14210.0
2018-09-04 13:05:00,105.39,105.39,105.37,105.38,10374.0,76.1759,76.1759,76.1614,76.1686,10374.0
2018-09-04 13:10:00,105.38,105.38,105.37,105.38,13220.0,76.1686,76.1686,76.1614,76.1686,13220.0
2018-09-04 13:15:00,105.38,105.38,105.33,105.33,65387.0,76.1686,76.1686,76.1325,76.1325,65387.0
2018-09-04 13:20:00,105.33,105.35,105.33,105.33,38371.0,76.1325,76.147,76.1325,76.1325,38371.0
2018-09-04 13:25:00,105.33,105.36,105.33,105.35,13578.0,76.1325,76.1542,76.1325,76.147,13578.0
2018-09-04 13:30:00,105.35,105.37,105.33,105.35,85679.0,76.147,76.1614,76.1325,76.147,85679.0
2018-09-04 13:35:00,105.36,105.37,105.35,105.35,17078.0,76.1542,76.1614,76.147,76.147,17078.0
2018-09-04 13:40:00,105.35,105.36,105.31,105.32,50785.0,76.147,76.1542,76.118,76.1253,50785.0
2018-09-04 13:45:00,105.33,105.37,105.32,105.37,16993.0,76.1325,76.1614,76.1253,76.1614,16993.0
2018-09-04 13:50:00,105.37,105.37,105.35,105.36,9993.0,76.1614,76.1614,76.147,76.1542,9993.0
2018-09-04 13:55:00,105.36,105.37,105.35,105.36,29557.0,76.1542,76.1614,76.147,76.1542,29557.0
2018-09-04 14:00:00,105.36,105.37,105.35,105.35,13025.0,76.1542,76.1614,76.147,76.147,13025.0
2018-09-04 14:05:00,105.37,105.37,105.35,105.35,59014.0,76.1614,76.1614,76.147,76.147,59014.0
2018-09-04 14:10:00,105.35,105.36,105.35,105.35,34693.0,76.147,76.1542,76.147,76.147,34693.0
2018-09-04 14:15:00,105.35,105.36,105.35,105.35,18046.0,76.147,76.1542,76.147,76.147,18046.0
2018-09-04 14:20:00,105.35,105.36,105.32,105.32,80265.0,76.147,76.1542,76.1253,76.1253,80265.0
2018-09-04 14:25:00,105.33,105.34,105.31,105.33,34624.0,76.1325,76.1397,76.118,76.1325,34624.0
2018-09-04 14:30:00,105.33,105.35,105.31,105.35,45873.0,76.1325,76.147,76.118,76.147,45873.0
2018-09-04 14:35:00,105.35,105.36,105.34,105.34,37546.0,76.147,76.1542,76.1397,76.1397,37546.0
2018-09-04 14:40:00,105.34,105.35,105.32,105.34,39523.0,76.1397,76.147,76.1253,76.1397,39523.0
2018-09-04 14:45:00,105.34,105.34,105.29,105.31,51604.0,76.1397,76.1397,76.1036,76.118,51604.0
2018-09-04 14:50:00,105.3,105.36,105.3,105.36,22284.0,76.1108,76.1542,76.1108,76.1542,22284.0
2018-09-04 14:55:00,105.36,105.37,105.34,105.35,38130.0,76.1542,76.1614,76.1397,76.147,38130.0
2018-09-04 15:00:00,105.35,105.36,105.35,105.36,31442.0,76.147,76.1542,76.147,76.1542,31442.0
2018-09-04 15:05:00,105.35,105.36,105.35,105.35,14716.0,76.147,76.1542,76.147,76.147,14716.0
2018-09-04 15:10:00,105.36,105.36,105.35,105.35,42730.0,76.1542,76.1542,76.147,76.147,42730.0
2018-09-04 15:15:00,105.35,105.36,105.35,105.36,13654.0,76.147,76.1542,76.147,76.1542,13654.0
2018-09-04 15:20:00,105.35,105.36,105.35,105.35,23010.0,76.147,76.1542,76.147,76.147,23010.0
2018-09-04 15:25:00,105.35,105.36,105.35,105.36,33517.0,76.147,76.1542,76.147,76.1542,33517.0
2018-09-04 15:30:00,105.36,105.37,105.32,105.36,61985.0,76.1542,76.1614,76.1253,76.1542,61985.0
2018-09-04 15:35:00,105.36,105.4,105.35,105.4,80061.0,76.1542,76.1831,76.147,76.1831,80061.0
2018-09-04 15:40:00,105.4,105.41,105.37,105.4,81954.0,76.1831,76.1903,76.1614,76.1831,81954.0
2018-09-04 15:45:00,105.4,105.41,105.38,105.39,55086.0,76.1831,76.1903,76.1686,76.1759,55086.0
2018-09-04 15:50:00,105.39,105.41,105.38,105.4,222923.0,76.1759,76.1903,76.1686,76.1831,222923.0
2018-09-04 15:55:00,105.4,105.41,105.34,105.34,307292.0,76.1831,76.1903,76.1397,76.1397,307292.0
2018-09-05 09:30:00,105.11,105.16,105.1,105.15,133480.0,75.9735,76.0096,75.9663,76.0024,133480.0
2018-09-05 09:35:00,105.15,105.16,105.12,105.16,77172.0,76.0024,76.0096,75.9807,76.0096,77172.0
2018-09-05 09:40:00,105.16,105.26,105.16,105.25,100175.0,76.0096,76.0819,76.0096,76.0747,100175.0
2018-09-05 09:45:00,105.25,105.33,105.25,105.32,35819.0,76.0747,76.1325,76.0747,76.1253,35819.0
2018-09-05 09:50:00,105.32,105.36,105.28,105.34,148114.0,76.1253,76.1542,76.0964,76.1397,148114.0
2018-09-05 09:55:00,105.34,105.36,105.26,105.26,58853.0,76.1397,76.1542,76.0819,76.0819,58853.0
2018-09-05 10:00:00,105.26,105.27,105.22,105.25,66096.0,76.0819,76.0891,76.053,76.0747,66096.0
2018-09-05 10:05:00,105.25,105.28,105.24,105.27,26300.0,76.0747,76.0964,76.0674,76.0891,26300.0
2018-09-05 10:10:00,105.27,105.3,105.27,105.3,31784.0,76.0891,76.1108,76.0891,76.1108,31784.0
2018-09-05 10:15:00,105.29,105.38,105.27,105.38,222879.0,76.1036,76.1686,76.0891,76.1686,222879.0
2018-09-05 10:20:00,105.37,105.39,105.35,105.38,160115.0,76.1614,76.1759,76.147,76.1686,160115.0
2018-09-05 10:25:00,105.37,105.37,105.34,105.37,153348.0,76.1614,76.1614,76.1397,76.1614,153348.0
2018-09-05 10:30:00,105.36,105.39,105.35,105.37,49761.0,76.1542,76.1759,76.147,76.1614,49761.0
2018-09-05 10:35:00,105.37,105.38,105.36,105.38,50852.0,76.1614,76.1686,76.1542,76.1686,50852.0
2018-09-05 10:40:00,105.37,105.4,105.37,105.39,56712.0,76.1614,76.1831,76.1614,76.1759,56712.0
2018-09-05 10:45:00,105.38,105.4,105.35,105.36,79454.0,76.1686,76.1831,76.147,76.1542,79454.0
2018-09-05 10:50:00,105.36,105.41,105.35,105.4,57659.0,76.1542,76.1903,76.147,76.1831,57659.0
2018-09-05 10:55:00,105.41,105.48,105.4,105.43,80083.0,76.1903,76.2409,76.1831,76.2048,80083.0
2018-09-05 11:00:00,105.42,105.42,105.39,105.39,34431.0,76.1976,76.1976,76.1759,76.1759,34431.0
2018-09-05 11:05:00,105.39,105.4,105.38,105.38,21215.0,76.1759,76.1831,76.1686,76.1686,21215.0
2018-09-05 11:10:00,105.39,105.4,105.38,105.39,23300.0,76.1759,76.1831,76.1686,76.1759,23300.0
2018-09-05 11:15:00,105.38,105.41,105.36,105.41,14157.0,76.1686,76.1903,76.1542,76.1903,14157.0
2018-09-05 11:20:00,105.41,105.42,105.39,105.39,23435.0,76.1903,76.1976,76.1759,76.1759,23435.0
2018-09-05 11:25:00,105.39,105.39,105.36,105.36,65947.0,76.1759,76.1759,76.1542,76.1542,65947.0
2018-09-05 11:30:00,105.36,105.4,105.36,105.37,41859.0,76.1542,76.1831,76.1542,76.1614,41859.0
2018-09-05 11:35:00,105.37,105.39,105.36,105.36,39269.0,76.1614,76.1759,76.1542,76.1542,39269.0
2018-09-05 11:40:00,105.37,105.39,105.36,105.39,16112.0,76.1614,76.1759,76.1542,76.1759,16112.0
2018-09-05 11:45:00,105.4,105.45,105.4,105.45,129295.0,76.1831,76.2192,76.1831,76.2192,129295.0
2018-09-05 11:50:00,105.46,105.49,105.45,105.48,38658.0,76.2265,76.2481,76.2192,76.2409,38658.0
2018-09-05 11:55:00,105.48,105.5,105.47,105.48,42418.0,76.2409,76.2554,76.2337,76.2409,42418.0
2018-09-05 12:00:00,105.49,105.56,105.48,105.54,90513.0,76.2481,76.2987,76.2409,76.2843,90513.0
2018-09-05 12:05:00,105.54,105.55,105.51,105.53,20695.0,76.2843,76.2915,76.2626,76.2771,20695.0
2018-09-05 12:10:00,105.54,105.56,105.53,105.55,75226.0,76.2843,76.2987,76.2771,76.2915,75226.0
2018-09-05 12:15:00,105.55,105.56,105.55,105.55,16398.0,76.2915,76.2987,76.2915,76.2915,16398.0
2018-09-05 12:20:00,105.56,105.57,105.53,105.54,103737.0,76.2987,76.306,76.2771,76.2843,103737.0
2018-09-05 12:25:00,105.54,105.55,105.53,105.53,80829.0,76.2843,76.2915,76.2771,76.2771,80829.0
2018-09-05 12:30:00,105.53,105.54,105.53,105.53,19462.0,76.2771,76.2843,76.2771,76.2771,19462.0
2018-09-05 12:35:00,105.53,105.58,105.53,105.54,218667.0,76.2771,76.3132,76.2771,76.2843,218667.0
2018-09-05 12:40:00,105.54,105.54,105.53,105.53,24416.0,76.2843,76.2843,76.2771,76.2771,24416.0
2018-09-05 12:45:00,105.53,105.54,105.52,105.53,36689.0,76.2771,76.2843,76.2698,76.2771,36689.0
2018-09-05 12:50:00,105.52,105.53,105.52,105.53,25475.0,76.2698,76.2771,76.2698,76.2771,25475.0
2018-09-05 12:55:00,105.52,105.53,105.51,105.52,76443.0,76.2698,76.2771,76.2626,76.2698,76443.0
2018-09-05 13:00:00,105.51,105.51,105.47,105.47,71142.0,76.2626,76.2626,76.2337,76.2337,71142.0
2018-09-05 13:05:00,105.47,105.58,105.45,105.47,84582.0,76.2337,76.3132,76.2192,76.2337,84582.0
2018-09-05 13:10:00,105.47,105.47,105.46,105.47,32440.0,76.2337,76.2337,76.2265,76.2337,32440.0
2018-09-05 13:15:00,105.46,105.48,105.46,105.48,72772.0,76.2265,76.2409,76.2265,76.2409,72772.0
2018-09-05 13:20:00,105.48,105.5,105.46,105.48,144916.0,76.2409,76.2554,76.2265,76.2409,144916.0
2018-09-05 13:25:00,105.48,105.49,105.46,105.48,69055.0,76.2409,76.2481,76.2265,76.2409,69055.0
2018-09-05 13:30:00,105.49,105.51,105.44,105.45,81103.0,76.2481,76.2626,76.212,76.2192,81103.0
2018-09-05 13:35:00,105.45,105.46,105.44,105.45,54451.0,76.2192,76.2265,76.212,76.2192,54451.0
2018-09-05 13:40:00,105.45,105.45,105.41,105.41,52441.0,76.2192,76.2192,76.1903,76.1903,52441.0
2018-09-05 13:45:00,105.42,105.42,105.38,105.39,59053.0,76.1976,76.1976,76.1686,76.1759,59053.0
2018-09-05 13:50:00,105.4,105.42,105.39,105.41,19580.0,76.1831,76.1976,76.1759,76.1903,19580.0
2018-09-05 13:55:00,105.41,105.44,105.41,105.42,60709.0,76.1903,76.212,76.1903,76.1976,60709.0
2018-09-05 14:00:00,105.42,105.44,105.41,105.43,42458.0,76.1976,76.212,76.1903,76.2048,42458.0
2018-09-05 14:05:00,105.43,105.43,105.38,105.39,36792.0,76.2048,76.2048,76.1686,76.1759,36792.0
2018-09-05 14:10:00,105.38,105.42,105.38,105.4,16543.0,76.1686,76.1976,76.1686,76.1831,16543.0
2018-09-05 14:15:00,105.4,105.43,105.4,105.42,24944.0,76.1831,76.2048,76.1831,76.1976,24944.0
2018-09-05 14:20:00,105.42,105.45,105.41,105.42,19178.0,76.1976,76.2192,76.1903,76.1976,19178.0
2018-09-05 14:25:00,105.42,105.43,105.41,105.43,31120.0,76.1976,76.2048,76.1903,76.2048,31120.0
2018-09-05 14:30:00,105.43,105.43,105.41,105.41,18744.0,76.2048,76.2048,76.1903,76.1903,18744.0
2018-09-05 14:35:00,105.42,105.43,105.41,105.42,25640.0,76.1976,76.2048,76.1903,76.1976,25640.0
2018-09-05 14:40:00,105.41,105.42,105.4,105.4,19640.0,76.1903,76.1976,76.1831,76.1831,19640.0
2018-09-05 14:45:00,105.4,105.41,105.4,105.4,19764.0,76.1831,76.1903,76.1831,76.1831,19764.0
2018-09-05 14:50:00,105.4,105.41,105.37,105.37,40457.0,76.1831,76.1903,76.1614,76.1614,40457.0
2018-09-05 14:55:00,105.37,105.38,105.36,105.38,23824.0,76.1614,76.1686,76.1542,76.1686,23824.0
2018-09-05 15:00:00,105.38,105.39,105.36,105.39,122522.0,76.1686,76.1759,76.1542,76.1759,122522.0
2018-09-05 15:05:00,105.39,105.4,105.38,105.38,15989.0,76.1759,76.1831,76.1686,76.1686,15989.0
2018-09-05 15:10:00,105.38,105.39,105.37,105.37,15941.0,76.1686,76.1759,76.1614,76.1614,15941.0
2018-09-05 15:15:00,105.37,105.39,105.36,105.37,28043.0,76.1614,76.1759,76.1542,76.1614,28043.0
2018-09-05 15:20:00,105.37,105.38,105.36,105.37,24316.0,76.1614,76.1686,76.1542,76.1614,24316.0
2018-09-05 15:25:00,105.37,105.37,105.35,105.36,27287.0,76.1614,76.1614,76.147,76.1542,27287.0
2018-09-05 15:30:00,105.36,105.38,105.35,105.38,45395.0,76.1542,76.1686,76.147,76.1686,45395.0
2018-09-05 15:35:00,105.38,105.41,105.34,105.4,117459.0,76.1686,76.1903,76.1397,76.1831,117459.0
2018-09-05 15:40:00,105.4,105.41,105.39,105.41,50968.0,76.1831,76.1903,76.1759,76.1903,50968.0
2018-09-05 15:45:00,105.4,105.4,105.33,105.34,37715.0,76.1831,76.1831,76.1325,76.1397,37715.0
2018-09-05 15:50:00,105.34,105.36,105.31,105.35,84508.0,76.1397,76.1542,76.118,76.147,84508.0
2018-09-05 15:55:00,105.35,105.43,105.35,105.41,119906.0,76.147,76.2048,76.147,76.1903,119906.0
2018-09-06 09:30:00,105.98,106.2,105.98,106.06,32785.0,76.6023,76.7613,76.6023,76.6601,32785.0
2018-09-06 09:35:00,106.06,106.06,105.95,106.02,299854.0,76.6601,76.6601,76.5806,76.6312,299854.0
2018-09-06 09:40:00,106.01,106.01,105.92,105.97,238758.0,76.624,76.624,76.5589,76.5951,238758.0
2018-09-06 09:45:00,105.96,105.97,105.95,105.96,35612.0,76.5879,76.5951,76.5806,76.5879,35612.0
2018-09-06 09:50:00,105.97,105.98,105.93,105.94,43016.0,76.5951,76.6023,76.5662,76.5734,43016.0
2018-09-06 09:55:00,105.93,105.95,105.88,105.89,82929.0,76.5662,76.5806,76.53,76.5373,82929.0
2018-09-06 10:00:00,105.91,105.93,105.9,105.92,69321.0,76.5517,76.5662,76.5445,76.5589,69321.0
2018-09-06 10:05:00,105.93,105.93,105.87,105.9,23250.0,76.5662,76.5662,76.5228,76.5445,23250.0
2018-09-06 10:10:00,105.91,105.91,105.82,105.83,123792.0,76.5517,76.5517,76.4867,76.4939,123792.0
2018-09-06 10:15:00,105.83,105.83,105.8,105.81,25822.0,76.4939,76.4939,76.4722,76.4794,25822.0
2018-09-06 10:20:00,105.8,105.82,105.78,105.81,51598.0,76.4722,76.4867,76.4578,76.4794,51598.0
2018-09-06 10:25:00,105.81,105.85,105.81,105.85,16869.0,76.4794,76.5084,76.4794,76.5084,16869.0
2018-09-06 10:30:00,105.85,105.85,105.78,105.79,75373.0,76.5084,76.5084,76.4578,76.465,75373.0
2018-09-06 10:35:00,105.79,105.83,105.78,105.81,57366.0,76.465,76.4939,76.4578,76.4794,57366.0
2018-09-06 10:40:00,105.82,105.83,105.8,105.81,21566.0,76.4867,76.4939,76.4722,76.4794,21566.0
2018-09-06 10:45:00,105.81,105.83,105.8,105.8,30588.0,76.4794,76.4939,76.4722,76.4722,30588.0
2018-09-06 10:50:00,105.8,105.8,105.74,105.79,54910.0,76.4722,76.4722,76.4288,76.465,54910.0
2018-09-06 10:55:00,105.78,105.8,105.76,105.8,6449.0,76.4578,76.4722,76.4433,76.4722,6449.0
2018-09-06 11:00:00,105.8,105.8,105.75,105.76,8608.0,76.4722,76.4722,76.4361,76.4433,8608.0
2018-09-06 11:05:00,105.75,105.76,105.69,105.7,34690.0,76.4361,76.4433,76.3927,76.3999,34690.0
2018-09-06 11:10:00,105.69,105.7,105.67,105.67,23631.0,76.3927,76.3999,76.3782,76.3782,23631.0
2018-09-06 11:15:00,105.68,105.69,105.66,105.67,25858.0,76.3855,76.3927,76.371,76.3782,25858.0
2018-09-06 11:20:00,105.67,105.69,105.64,105.68,20166.0,76.3782,76.3927,76.3566,76.3855,20166.0
2018-09-06 11:25:00,105.69,105.7,105.67,105.7,46328.0,76.3927,76.3999,76.3782,76.3999,46328.0
2018-09-06 11:30:00,105.69,105.7,105.67,105.68,33386.0,76.3927,76.3999,76.3782,76.3855,33386.0
2018-09-06 11:35:00,105.68,105.69,105.66,105.67,18602.0,76.3855,76.3927,76.371,76.3782,18602.0
2018-09-06 11:40:00,105.68,105.69,105.67,105.68,20562.0,76.3855,76.3927,76.3782,76.3855,20562.0
2018-09-06 11:45:00,105.68,105.69,105.65,105.69,68920.0,76.3855,76.3927,76.3638,76.3927,68920.0
2018-09-06 11:50:00,105.69,105.7,105.67,105.68,63509.0,76.3927,76.3999,76.3782,76.3855,63509.0
2018-09-06 11:55:00,105.68,105.73,105.67,105.73,68940.0,76.3855,76.4216,76.3782,76.4216,68940.0
2018-09-06 12:00:00,105.73,105.74,105.71,105.73,60263.0,76.4216,76.4288,76.4072,76.4216,60263.0
2018-09-06 12:05:00,105.72,105.73,105.7,105.72,58425.0,76.4144,76.4216,76.3999,76.4144,58425.0
2018-09-06 12:10:00,105.72,105.72,105.68,105.69,13266.0,76.4144,76.4144,76.3855,76.3927,13266.0
2018-09-06 12:15:00,105.69,105.71,105.69,105.7,15506.0,76.3927,76.4072,76.3927,76.3999,15506.0
2018-09-06 12:20:00,105.7,105.71,105.68,105.7,56378.0,76.3999,76.4072,76.3855,76.3999,56378.0
2018-09-06 12:25:00,105.7,105.71,105.67,105.67,55677.0,76.3999,76.4072,76.3782,76.3782,55677.0
2018-09-06 12:30:00,105.68,105.68,105.65,105.65,54115.0,76.3855,76.3855,76.3638,76.3638,54115.0
2018-09-06 12:35:00,105.65,105.66,105.6,105.61,32928.0,76.3638,76.371,76.3277,76.3349,32928.0
2018-09-06 12:40:00,105.61,105.61,105.58,105.6,85960.0,76.3349,76.3349,76.3132,76.3277,85960.0
2018-09-06 12:45:00,105.6,105.61,105.57,105.58,36823.0,76.3277,76.3349,76.306,76.3132,36823.0
2018-09-06 12:50:00,105.58,105.59,105.57,105.57,31640.0,76.3132,76.3204,76.306,76.306,31640.0
2018-09-06 12:55:00,105.58,105.58,105.55,105.57,34049.0,76.3132,76.3132,76.2915,76.306,34049.0
2018-09-06 13:00:00,105.57,105.58,105.55,105.56,25801.0,76.306,76.3132,76.2915,76.2987,25801.0
2018-09-06 13:05:00,105.56,105.57,105.55,105.55,37120.0,76.2987,76.306,76.2915,76.2915,37120.0
2018-09-06 13:10:00,105.55,105.61,105.53,105.59,62653.0,76.2915,76.3349,76.2771,76.3204,62653.0
2018-09-06 13:15:00,105.59,105.64,105.58,105.62,50793.0,76.3204,76.3566,76.3132,76.3421,50793.0
2018-09-06 13:20:00,105.62,105.65,105.6,105.63,37969.0,76.3421,76.3638,76.3277,76.3493,37969.0
2018-09-06 13:25:00,105.63,105.64,105.61,105.63,25906.0,76.3493,76.3566,76.3349,76.3493,25906.0
2018-09-06 13:30:00,105.63,105.64,105.6,105.61,26304.0,76.3493,76.3566,76.3277,76.3349,26304.0
2018-09-06 13:35:00,105.61,105.64,105.61,105.63,24416.0,76.3349,76.3566,76.3349,76.3493,24416.0
2018-09-06 13:40:00,105.63,105.69,105.63,105.67,28325.0,76.3493,76.3927,76.3493,76.3782,28325.0
2018-09-06 13:45:00,105.66,105.67,105.62,105.64,26568.0,76.371,76.3782,76.3421,76.3566,26568.0
2018-09-06 13:50:00,105.64,105.65,105.62,105.62,42574.0,76.3566,76.3638,76.3421,76.3421,42574.0
2018-09-06 13:55:00,105.62,105.63,105.59,105.59,47796.0,76.3421,76.3493,76.3204,76.3204,47796.0
2018-09-06 14:00:00,105.59,105.65,105.59,105.64,12346.0,76.3204,76.3638,76.3204,76.3566,12346.0
2018-09-06 14:05:00,105.63,105.67,105.61,105.67,12769.0,76.3493,76.3782,76.3349,76.3782,12769.0
2018-09-06 14:10:00,105.68,105.82,105.67,105.82,72666.0,76.3855,76.4867,76.3782,76.4867,72666.0
2018-09-06 14:15:00,105.82,105.85,105.8,105.84,14988.0,76.4867,76.5084,76.4722,76.5011,14988.0
2018-09-06 14:20:00,105.85,105.85,105.82,105.84,44988.0,76.5084,76.5084,76.4867,76.5011,44988.0
2018-09-06 14:25:00,105.85,105.86,105.84,105.85,66175.0,76.5084,76.5156,76.5011,76.5084,66175.0
2018-09-06 14:30:00,105.86,105.89,105.84,105.84,24715.0,76.5156,76.5373,76.5011,76.5011,24715.0
2018-09-06 14:35:00,105.84,105.88,105.84,105.88,8237.0,76.5011,76.53,76.5011,76.53,8237.0
2018-09-06 14:40:00,105.87,105.9,105.87,105.9,15695.0,76.5228,76.5445,76.5228,76.5445,15695.0
2018-09-06 14:45:00,105.89,105.92,105.89,105.92,18915.0,76.5373,76.5589,76.5373,76.5589,18915.0
2018-09-06 14:50:00,105.91,105.92,105.87,105.9,28378.0,76.5517,76.5589,76.5228,76.5445,28378.0
2018-09-06 14:55:00,105.9,105.93,105.9,105.93,16579.0,76.5445,76.5662,76.5445,76.5662,16579.0
2018-09-06 15:00:00,105.93,105.94,105.92,105.93,7522.0,76.5662,76.5734,76.5589,76.5662,7522.0
2018-09-06 15:05:00,105.93,105.95,105.92,105.95,14027.0,76.5662,76.5806,76.5589,76.5806,14027.0
2018-09-06 15:10:00,105.94,105.97,105.94,105.97,32539.0,76.5734,76.5951,76.5734,76.5951,32539.0
2018-09-06 15:15:00,105.98,105.98,105.97,105.98,8276.0,76.6023,76.6023,76.5951,76.6023,8276.0
2018-09-06 15:20:00,105.98,105.98,105.96,105.96,8217.0,76.6023,76.6023,76.5879,76.5879,8217.0
2018-09-06 15:25:00,105.97,105.97,105.92,105.94,33545.0,76.5951,76.5951,76.5589,76.5734,33545.0
2018-09-06 15:30:00,105.94,105.94,105.92,105.94,23159.0,76.5734,76.5734,76.5589,76.5734,23159.0
2018-09-06 15:35:00,105.94,105.95,105.92,105.93,24492.0,76.5734,76.5806,76.5589,76.5662,24492.0
2018-09-06 15:40:00,105.93,105.97,105.93,105.97,17337.0,76.5662,76.5951,76.5662,76.5951,17337.0
2018-09-06 15:45:00,105.97,105.99,105.96,105.97,28148.0,76.5951,76.6095,76.5879,76.5951,28148.0
2018-09-06 15:50:00,105.97,105.97,105.89,105.9,133672.0,76.5951,76.5951,76.5373,76.5445,133672.0
2018-09-06 15:55:00,105.89,105.9,105.86,105.88,96785.0,76.5373,76.5445,76.5156,76.53,96785.0
2018-09-07 09:30:00,105.86,105.96,105.74,105.9,18013.0,76.5156,76.5879,76.4288,76.5445,18013.0
2018-09-07 09:35:00,105.87,105.9,105.77,105.78,79560.0,76.5228,76.5445,76.4505,76.4578,79560.0
2018-09-07 09:40:00,105.78,105.81,105.78,105.79,36576.0,76.4578,76.4794,76.4578,76.465,36576.0
2018-09-07 09:45:00,105.79,105.79,105.74,105.74,7018.0,76.465,76.465,76.4288,76.4288,7018.0
2018-09-07 09:50:00,105.75,105.79,105.74,105.79,37323.0,76.4361,76.465,76.4288,76.465,37323.0
2018-09-07 09:55:00,105.78,105.79,105.73,105.75,44690.0,76.4578,76.465,76.4216,76.4361,44690.0
2018-09-07 10:00:00,105.76,105.76,105.7,105.7,31790.0,76.4433,76.4433,76.3999,76.3999,31790.0
2018-09-07 10:05:00,105.72,105.74,105.71,105.74,3648.0,76.4144,76.4288,76.4072,76.4288,3648.0
2018-09-07 10:10:00,105.74,105.75,105.72,105.73,10828.0,76.4288,76.4361,76.4144,76.4216,10828.0
2018-09-07 10:15:00,105.72,105.72,105.69,105.71,55009.0,76.4144,76.4144,76.3927,76.4072,55009.0
2018-09-07 10:20:00,105.71,105.74,105.7,105.74,12913.0,76.4072,76.4288,76.3999,76.4288,12913.0
2018-09-07 10:25:00,105.74,105.75,105.7,105.7,4148.0,76.4288,76.4361,76.3999,76.3999,4148.0
2018-09-07 10:30:00,105.71,105.73,105.7,105.72,7437.0,76.4072,76.4216,76.3999,76.4144,7437.0
2018-09-07 10:35:00,105.72,105.75,105.71,105.71,22639.0,76.4144,76.4361,76.4072,76.4072,22639.0
2018-09-07 10:40:00,105.71,105.71,105.7,105.7,2869.0,76.4072,76.4072,76.3999,76.3999,2869.0
2018-09-07 10:45:00,105.71,105.72,105.71,105.72,11024.0,76.4072,76.4144,76.4072,76.4144,11024.0
2018-09-07 10:50:00,105.73,105.74,105.72,105.73,7315.0,76.4216,76.4288,76.4144,76.4216,7315.0
2018-09-07 10:55:00,105.72,105.73,105.65,105.66,94923.0,76.4144,76.4216,76.3638,76.371,94923.0
2018-09-07 11:00:00,105.65,105.66,105.61,105.62,16659.0,76.3638,76.371,76.3349,76.3421,16659.0
2018-09-07 11:05:00,105.62,105.66,105.62,105.65,3077.0,76.3421,76.371,76.3421,76.3638,3077.0
2018-09-07 11:10:00,105.66,105.67,105.63,105.67,12159.0,76.371,76.3782,76.3493,76.3782,12159.0
2018-09-07 11:15:00,105.66,105.71,105.66,105.7,22935.0,76.371,76.4072,76.371,76.3999,22935.0
2018-09-07 11:20:00,105.7,105.7,105.66,105.66,4446.0,76.3999,76.3999,76.371,76.371,4446.0
2018-09-07 11:25:00,105.65,105.69,105.65,105.69,3282.0,76.3638,76.3927,76.3638,76.3927,3282.0
2018-09-07 11:30:00,105.68,105.68,105.62,105.63,4998.0,76.3855,76.3855,76.3421,76.3493,4998.0
2018-09-07 11:35:00,105.63,105.65,105.62,105.65,4514.0,76.3493,76.3638,76.3421,76.3638,4514.0
2018-09-07 11:40:00,105.64,105.64,105.62,105.64,8864.0,76.3566,76.3566,76.3421,76.3566,8864.0
2018-09-07 11:45:00,105.64,105.64,105.62,105.63,6123.0,76.3566,76.3566,76.3421,76.3493,6123.0
2018-09-07 11:50:00,105.62,105.63,105.61,105.62,11005.0,76.3421,76.3493,76.3349,76.3421,11005.0
2018-09-07 11:55:00,105.62,105.62,105.59,105.6,15165.0,76.3421,76.3421,76.3204,76.3277,15165.0
2018-09-07 12:00:00,105.61,105.65,105.6,105.65,33949.0,76.3349,76.3638,76.3277,76.3638,33949.0
2018-09-07 12:05:00,105.64,105.65,105.59,105.62,45240.0,76.3566,76.3638,76.3204,76.3421,45240.0
2018-09-07 12:10:00,105.62,105.63,105.59,105.62,153929.0,76.3421,76.3493,76.3204,76.3421,153929.0
2018-09-07 12:15:00,105.61,105.61,105.57,105.57,9634.0,76.3349,76.3349,76.306,76.306,9634.0
2018-09-07 12:20:00,105.58,105.58,105.56,105.58,7079.0,76.3132,76.3132,76.2987,76.3132,7079.0
2018-09-07 12:25:00,105.57,105.58,105.57,105.58,2766.0,76.306,76.3132,76.306,76.3132,2766.0
2018-09-07 12:30:00,105.57,105.58,105.56,105.56,46368.0,76.306,76.3132,76.2987,76.2987,46368.0
2018-09-07 12:35:00,105.57,105.59,105.56,105.57,3272.0,76.306,76.3204,76.2987,76.306,3272.0
2018-09-07 12:40:00,105.57,105.58,105.56,105.58,21368.0,76.306,76.3132,76.2987,76.3132,21368.0
2018-09-07 12:45:00,105.58,105.61,105.58,105.6,5993.0,76.3132,76.3349,76.3132,76.3277,5993.0
2018-09-07 12:50:00,105.6,105.64,105.6,105.64,6619.0,76.3277,76.3566,76.3277,76.3566,6619.0
2018-09-07 12:55:00,105.65,105.73,105.64,105.73,31400.0,76.3638,76.4216,76.3566,76.4216,31400.0
2018-09-07 13:00:00,105.73,105.73,105.72,105.72,7792.0,76.4216,76.4216,76.4144,76.4144,7792.0
2018-09-07 13:05:00,105.72,105.73,105.67,105.7,76918.0,76.4144,76.4216,76.3782,76.3999,76918.0
2018-09-07 13:10:00,105.7,105.72,105.68,105.7,61044.0,76.3999,76.4144,76.3855,76.3999,61044.0
2018-09-07 13:15:00,105.7,105.72,105.69,105.7,50160.0,76.3999,76.4144,76.3927,76.3999,50160.0
2018-09-07 13:20:00,105.7,105.72,105.68,105.72,20594.0,76.3999,76.4144,76.3855,76.4144,20594.0
2018-09-07 13:25:00,105.72,105.72,105.67,105.7,114482.0,76.4144,76.4144,76.3782,76.3999,114482.0
2018-09-07 13:30:00,105.71,105.72,105.67,105.69,59376.0,76.4072,76.4144,76.3782,76.3927,59376.0
2018-09-07 13:35:00,105.68,105.69,105.66,105.68,30690.0,76.3855,76.3927,76.371,76.3855,30690.0
2018-09-07 13:40:00,105.68,105.68,105.62,105.68,56198.0,76.3855,76.3855,76.3421,76.3855,56198.0
2018-09-07 13:45:00,105.67,105.69,105.65,105.68,36333.0,76.3782,76.3927,76.3638,76.3855,36333.0
2018-09-07 13:50:00,105.67,105.69,105.66,105.68,31301.0,76.3782,76.3927,76.371,76.3855,31301.0
2018-09-07 13:55:00,105.68,105.72,105.67,105.7,65474.0,76.3855,76.4144,76.3782,76.3999,65474.0
2018-09-07 14:00:00,105.7,105.71,105.64,105.7,50893.0,76.3999,76.4072,76.3566,76.3999,50893.0
2018-09-07 14:05:00,105.71,105.71,105.67,105.67,38299.0,76.4072,76.4072,76.3782,76.3782,38299.0
2018-09-07 14:10:00,105.68,105.71,105.68,105.68,36139.0,76.3855,76.4072,76.3855,76.3855,36139.0
2018-09-07 14:15:00,105.68,105.7,105.68,105.7,33931.0,76.3855,76.3999,76.3855,76.3999,33931.0
2018-09-07 14:20:00,105.7,105.7,105.64,105.65,53475.0,76.3999,76.3999,76.3566,76.3638,53475.0
2018-09-07 14:25:00,105.65,105.67,105.63,105.66,26417.0,76.3638,76.3782,76.3493,76.371,26417.0
2018-09-07 14:30:00,105.66,105.68,105.65,105.66,15764.0,76.371,76.3855,76.3638,76.371,15764.0
2018-09-07 14:35:00,105.66,105.66,105.64,105.65,73594.0,76.371,76.371,76.3566,76.3638,73594.0
2018-09-07 14:40:00,105.66,105.68,105.64,105.67,30220.0,76.371,76.3855,76.3566,76.3782,30220.0
2018-09-07 14:45:00,105.67,105.7,105.65,105.67,236529.0,76.3782,76.3999,76.3638,76.3782,236529.0
2018-09-07 14:50:00,105.67,105.7,105.62,105.7,59277.0,76.3782,76.3999,76.3421,76.3999,59277.0
2018-09-07 14:55:00,105.7,105.71,105.66,105.7,35841.0,76.3999,76.4072,76.371,76.3999,35841.0
2018-09-07 15:00:00,105.7,105.71,105.67,105.69,51758.0,76.3999,76.4072,76.3782,76.3927,51758.0
2018-09-07 15:05:00,105.68,105.7,105.67,105.67,55190.0,76.3855,76.3999,76.3782,76.3782,55190.0
2018-09-07 15:10:00,105.68,105.71,105.68,105.7,32532.0,76.3855,76.4072,76.3855,76.3999,32532.0
2018-09-07 15:15:00,105.7,105.71,105.67,105.69,68195.0,76.3999,76.4072,76.3782,76.3927,68195.0
2018-09-07 15:20:00,105.69,105.7,105.67,105.69,53090.0,76.3927,76.3999,76.3782,76.3927,53090.0
2018-09-07 15:25:00,105.69,105.71,105.68,105.7,47045.0,76.3927,76.4072,76.3855,76.3999,47045.0
2018-09-07 15:30:00,105.7,105.71,105.67,105.7,66330.0,76.3999,76.4072,76.3782,76.3999,66330.0
2018-09-07 15:35:00,105.7,105.7,105.67,105.68,92556.0,76.3999,76.3999,76.3782,76.3855,92556.0
2018-09-07 15:40:00,105.68,105.69,105.65,105.65,66396.0,76.3855,76.3927,76.3638,76.3638,66396.0
2018-09-07 15:45:00,105.65,105.67,105.62,105.64,94456.0,76.3638,76.3782,76.3421,76.3566,94456.0
2018-09-07 15:50:00,105.63,105.67,105.62,105.65,120365.0,76.3493,76.3782,76.3421,76.3638,120365.0
2018-09-07 15:55:00,105.66,105.68,105.6,105.61,185627.0,76.371,76.3855,76.3277,76.3349,185627.0
2018-09-10 09:30:00,105.57,105.59,105.39,105.59,32615.0,76.306,76.3204,76.1759,76.3204,32615.0
2018-09-10 09:35:00,105.56,105.57,105.52,105.57,27776.0,76.2987,76.306,76.2698,76.306,27776.0
2018-09-10 09:40:00,105.57,105.57,105.51,105.52,31764.0,76.306,76.306,76.2626,76.2698,31764.0
2018-09-10 09:45:00,105.51,105.55,105.51,105.53,8238.0,76.2626,76.2915,76.2626,76.2771,8238.0
2018-09-10 09:50:00,105.53,105.54,105.49,105.51,54115.0,76.2771,76.2843,76.2481,76.2626,54115.0
2018-09-10 09:55:00,105.51,105.53,105.5,105.51,66710.0,76.2626,76.2771,76.2554,76.2626,66710.0
2018-09-10 10:00:00,105.51,105.52,105.5,105.52,3893.0,76.2626,76.2698,76.2554,76.2698,3893.0
2018-09-10 10:05:00,105.52,105.52,105.48,105.5,5281.0,76.2698,76.2698,76.2409,76.2554,5281.0
2018-09-10 10:10:00,105.5,105.5,105.48,105.49,19384.0,76.2554,76.2554,76.2409,76.2481,19384.0
2018-09-10 10:15:00,105.49,105.5,105.48,105.5,5361.0,76.2481,76.2554,76.2409,76.2554,5361.0
2018-09-10 10:20:00,105.49,105.5,105.47,105.48,19314.0,76.2481,76.2554,76.2337,76.2409,19314.0
2018-09-10 10:25:00,105.47,105.48,105.47,105.48,3629.0,76.2337,76.2409,76.2337,76.2409,3629.0
2018-09-10 10:30:00,105.48,105.49,105.47,105.48,17738.0,76.2409,76.2481,76.2337,76.2409,17738.0
2018-09-10 10:35:00,105.49,105.5,105.48,105.48,10377.0,76.2481,76.2554,76.2409,76.2409,10377.0
2018-09-10 10:40:00,105.49,105.5,105.48,105.5,5151.0,76.2481,76.2554,76.2409,76.2554,5151.0
2018-09-10 10:45:00,105.5,105.51,105.49,105.51,6880.0,76.2554,76.2626,76.2481,76.2626,6880.0
2018-09-10 10:50:00,105.51,105.51,105.47,105.47,29594.0,76.2626,76.2626,76.2337,76.2337,29594.0
2018-09-10 10:55:00,105.47,105.47,105.45,105.47,9529.0,76.2337,76.2337,76.2192,76.2337,9529.0
2018-09-10 11:00:00,105.46,105.47,105.43,105.44,17839.0,76.2265,76.2337,76.2048,76.212,17839.0
2018-09-10 11:05:00,105.44,105.44,105.41,105.42,22793.0,76.212,76.212,76.1903,76.1976,22793.0
2018-09-10 11:10:00,105.42,105.42,105.39,105.4,23999.0,76.1976,76.1976,76.1759,76.1831,23999.0
2018-09-10 11:15:00,105.39,105.4,105.37,105.38,13215.0,76.1759,76.1831,76.1614,76.1686,13215.0
2018-09-10 11:20:00,105.39,105.39,105.37,105.38,17725.0,76.1759,76.1759,76.1614,76.1686,17725.0
2018-09-10 11:25:00,105.37,105.4,105.37,105.37,27410.0,76.1614,76.1831,76.1614,76.1614,27410.0
2018-09-10 11:30:00,105.38,105.38,105.36,105.36,52564.0,76.1686,76.1686,76.1542,76.1542,52564.0
2018-09-10 11:35:00,105.36,105.37,105.35,105.36,16898.0,76.1542,76.1614,76.147,76.1542,16898.0
2018-09-10 11:40:00,105.36,105.42,105.35,105.42,20890.0,76.1542,76.1976,76.147,76.1976,20890.0
2018-09-10 11:45:00,105.43,105.47,105.42,105.46,21526.0,76.2048,76.2337,76.1976,76.2265,21526.0
2018-09-10 11:50:00,105.45,105.47,105.42,105.45,46770.0,76.2192,76.2337,76.1976,76.2192,46770.0
2018-09-10 11:55:00,105.45,105.45,105.42,105.45,25180.0,76.2192,76.2192,76.1976,76.2192,25180.0
2018-09-10 12:00:00,105.45,105.45,105.4,105.42,28885.0,76.2192,76.2192,76.1831,76.1976,28885.0
2018-09-10 12:05:00,105.43,105.45,105.43,105.44,41407.0,76.2048,76.2192,76.2048,76.212,41407.0
2018-09-10 12:10:00,105.44,105.44,105.39,105.42,34020.0,76.212,76.212,76.1759,76.1976,34020.0
2018-09-10 12:15:00,105.42,105.44,105.41,105.43,5883.0,76.1976,76.212,76.1903,76.2048,5883.0
2018-09-10 12:20:00,105.43,105.44,105.38,105.4,48318.0,76.2048,76.212,76.1686,76.1831,48318.0
2018-09-10 12:25:00,105.4,105.41,105.39,105.41,5844.0,76.1831,76.1903,76.1759,76.1903,5844.0
2018-09-10 12:30:00,105.41,105.43,105.41,105.42,19627.0,76.1903,76.2048,76.1903,76.1976,19627.0
2018-09-10 12:35:00,105.42,105.42,105.39,105.42,48216.0,76.1976,76.1976,76.1759,76.1976,48216.0
2018-09-10 12:40:00,105.42,105.43,105.41,105.42,5548.0,76.1976,76.2048,76.1903,76.1976,5548.0
2018-09-10 12:45:00,105.43,105.43,105.41,105.42,8684.0,76.2048,76.2048,76.1903,76.1976,8684.0
2018-09-10 12:50:00,105.42,105.43,105.41,105.43,5675.0,76.1976,76.2048,76.1903,76.2048,5675.0
2018-09-10 12:55:00,105.42,105.43,105.41,105.42,7450.0,76.1976,76.2048,76.1903,76.1976,7450.0
2018-09-10 13:00:00,105.42,105.43,105.42,105.43,6211.0,76.1976,76.2048,76.1976,76.2048,6211.0
2018-09-10 13:05:00,105.42,105.43,105.38,105.4,97502.0,76.1976,76.2048,76.1686,76.1831,97502.0
2018-09-10 13:10:00,105.4,105.42,105.39,105.4,17305.0,76.1831,76.1976,76.1759,76.1831,17305.0
2018-09-10 13:15:00,105.41,105.42,105.4,105.41,34210.0,76.1903,76.1976,76.1831,76.1903,34210.0
2018-09-10 13:20:00,105.4,105.43,105.4,105.43,11786.0,76.1831,76.2048,76.1831,76.2048,11786.0
2018-09-10 13:25:00,105.43,105.44,105.42,105.43,13331.0,76.2048,76.212,76.1976,76.2048,13331.0
2018-09-10 13:30:00,105.43,105.46,105.43,105.44,9987.0,76.2048,76.2265,76.2048,76.212,9987.0
2018-09-10 13:35:00,105.44,105.44,105.43,105.44,3573.0,76.212,76.212,76.2048,76.212,3573.0
2018-09-10 13:40:00,105.44,105.46,105.43,105.45,5454.0,76.212,76.2265,76.2048,76.2192,5454.0
2018-09-10 13:45:00,105.46,105.47,105.44,105.45,10745.0,76.2265,76.2337,76.212,76.2192,10745.0
2018-09-10 13:50:00,105.45,105.45,105.44,105.45,7056.0,76.2192,76.2192,76.212,76.2192,7056.0
2018-09-10 13:55:00,105.45,105.45,105.43,105.43,35084.0,76.2192,76.2192,76.2048,76.2048,35084.0
2018-09-10 14:00:00,105.44,105.44,105.41,105.43,17779.0,76.212,76.212,76.1903,76.2048,17779.0
2018-09-10 14:05:00,105.44,105.44,105.43,105.44,3526.0,76.212,76.212,76.2048,76.212,3526.0
2018-09-10 14:10:00,105.44,105.44,105.42,105.44,7822.0,76.212,76.212,76.1976,76.212,7822.0
2018-09-10 14:15:00,105.44,105.44,105.42,105.44,8777.0,76.212,76.212,76.1976,76.212,8777.0
2018-09-10 14:20:00,105.44,105.45,105.44,105.45,2562.0,76.212,76.2192,76.212,76.2192,2562.0
2018-09-10 14:25:00,105.44,105.45,105.44,105.44,5288.0,76.212,76.2192,76.212,76.212,5288.0
2018-09-10 14:30:00,105.45,105.45,105.44,105.45,6348.0,76.2192,76.2192,76.212,76.2192,6348.0
2018-09-10 14:35:00,105.45,105.47,105.44,105.47,43646.0,76.2192,76.2337,76.212,76.2337,43646.0
2018-09-10 14:40:00,105.47,105.47,105.46,105.47,5121.0,76.2337,76.2337,76.2265,76.2337,5121.0
2018-09-10 14:45:00,105.47,105.47,105.45,105.45,16463.0,76.2337,76.2337,76.2192,76.2192,16463.0
2018-09-10 14:50:00,105.45,105.46,105.44,105.46,4586.0,76.2192,76.2265,76.212,76.2265,4586.0
2018-09-10 14:55:00,105.46,105.47,105.44,105.44,8315.0,76.2265,76.2337,76.212,76.212,8315.0
2018-09-10 15:00:00,105.45,105.47,105.44,105.47,3552.0,76.2192,76.2337,76.212,76.2337,3552.0
2018-09-10 15:05:00,105.47,105.47,105.46,105.47,2038.0,76.2337,76.2337,76.2265,76.2337,2038.0
2018-09-10 15:10:00,105.46,105.47,105.43,105.44,17202.0,76.2265,76.2337,76.2048,76.212,17202.0
2018-09-10 15:15:00,105.45,105.46,105.44,105.46,16426.0,76.2192,76.2265,76.212,76.2265,16426.0
2018-09-10 15:20:00,105.45,105.47,105.45,105.47,10546.0,76.2192,76.2337,76.2192,76.2337,10546.0
2018-09-10 15:25:00,105.47,105.48,105.43,105.44,42061.0,76.2337,76.2409,76.2048,76.212,42061.0
2018-09-10 15:30:00,105.44,105.46,105.44,105.45,3310.0,76.212,76.2265,76.212,76.2192,3310.0
2018-09-10 15:35:00,105.46,105.46,105.45,105.45,3218.0,76.2265,76.2265,76.2192,76.2192,3218.0
2018-09-10 15:40:00,105.45,105.46,105.44,105.44,9823.0,76.2192,76.2265,76.212,76.212,9823.0
2018-09-10 15:45:00,105.44,105.46,105.44,105.45,8971.0,76.212,76.2265,76.212,76.2192,8971.0
2018-09-10 15:50:00,105.44,105.46,105.43,105.45,74803.0,76.212,76.2265,76.2048,76.2192,74803.0
2018-09-10 15:55:00,105.44,105.45,105.42,105.42,92763.0,76.212,76.2192,76.1976,76.1976,92763.0
2018-09-11 09:30:00,105.2,105.23,105.1,105.12,182196.0,76.0385,76.0602,75.9663,75.9807,182196.0
2018-09-11 09:35:00,105.12,105.13,105.1,105.12,145681.0,75.9807,75.9879,75.9663,75.9807,145681.0
2018-09-11 09:40:00,105.11,105.14,105.11,105.14,96545.0,75.9735,75.9952,75.9735,75.9952,96545.0
2018-09-11 09:45:00,105.14,105.17,105.13,105.15,75120.0,75.9952,76.0169,75.9879,76.0024,75120.0
2018-09-11 09:50:00,105.16,105.16,105.12,105.12,63717.0,76.0096,76.0096,75.9807,75.9807,63717.0
2018-09-11 09:55:00,105.12,105.13,105.1,105.11,41341.0,75.9807,75.9879,75.9663,75.9735,41341.0
2018-09-11 10:00:00,105.11,105.11,105.1,105.1,30342.0,75.9735,75.9735,75.9663,75.9663,30342.0
2018-09-11 10:05:00,105.1,105.14,105.09,105.11,36984.0,75.9663,75.9952,75.959,75.9735,36984.0
2018-09-11 10:10:00,105.11,105.11,105.08,105.11,82877.0,75.9735,75.9735,75.9518,75.9735,82877.0
2018-09-11 10:15:00,105.11,105.14,105.08,105.13,43397.0,75.9735,75.9952,75.9518,75.9879,43397.0
2018-09-11 10:20:00,105.12,105.18,105.1,105.16,64329.0,75.9807,76.0241,75.9663,76.0096,64329.0
2018-09-11 10:25:00,105.15,105.15,105.09,105.12,69107.0,76.0024,76.0024,75.959,75.9807,69107.0
2018-09-11 10:30:00,105.13,105.15,105.11,105.13,36950.0,75.9879,76.0024,75.9735,75.9879,36950.0
2018-09-11 10:35:00,105.13,105.16,105.11,105.13,39948.0,75.9879,76.0096,75.9735,75.9879,39948.0
2018-09-11 10:40:00,105.13,105.14,105.1,105.13,81502.0,75.9879,75.9952,75.9663,75.9879,81502.0
2018-09-11 10:45:00,105.14,105.14,105.12,105.13,27577.0,75.9952,75.9952,75.9807,75.9879,27577.0
2018-09-11 10:50:00,105.13,105.17,105.11,105.17,32804.0,75.9879,76.0169,75.9735,76.0169,32804.0
2018-09-11 10:55:00,105.17,105.17,105.13,105.15,119749.0,76.0169,76.0169,75.9879,76.0024,119749.0
2018-09-11 11:00:00,105.15,105.15,105.12,105.13,46314.0,76.0024,76.0024,75.9807,75.9879,46314.0
2018-09-11 11:05:00,105.13,105.15,105.11,105.15,33932.0,75.9879,76.0024,75.9735,76.0024,33932.0
2018-09-11 11:10:00,105.15,105.16,105.13,105.16,25791.0,76.0024,76.0096,75.9879,76.0096,25791.0
2018-09-11 11:15:00,105.15,105.19,105.13,105.19,28120.0,76.0024,76.0313,75.9879,76.0313,28120.0
2018-09-11 11:20:00,105.19,105.22,105.19,105.22,32444.0,76.0313,76.053,76.0313,76.053,32444.0
2018-09-11 11:25:00,105.21,105.26,105.21,105.25,45572.0,76.0458,76.0819,76.0458,76.0747,45572.0
2018-09-11 11:30:00,105.25,105.28,105.23,105.23,45618.0,76.0747,76.0964,76.0602,76.0602,45618.0
2018-09-11 11:35:00,105.23,105.25,105.23,105.25,22259.0,76.0602,76.0747,76.0602,76.0747,22259.0
2018-09-11 11:40:00,105.24,105.25,105.19,105.22,68107.0,76.0674,76.0747,76.0313,76.053,68107.0
2018-09-11 11:45:00,105.22,105.22,105.16,105.18,8859.0,76.053,76.053,76.0096,76.0241,8859.0
2018-09-11 11:50:00,105.18,105.21,105.17,105.2,26707.0,76.0241,76.0458,76.0169,76.0385,26707.0
2018-09-11 11:55:00,105.2,105.27,105.19,105.27,22309.0,76.0385,76.0891,76.0313,76.0891,22309.0
2018-09-11 12:00:00,105.27,105.27,105.25,105.26,9353.0,76.0891,76.0891,76.0747,76.0819,9353.0
2018-09-11 12:05:00,105.26,105.26,105.25,105.26,6796.0,76.0819,76.0819,76.0747,76.0819,6796.0
2018-09-11 12:10:00,105.26,105.26,105.25,105.26,10239.0,76.0819,76.0819,76.0747,76.0819,10239.0
2018-09-11 12:15:00,105.26,105.28,105.25,105.27,9593.0,76.0819,76.0964,76.0747,76.0891,9593.0
2018-09-11 12:20:00,105.27,105.31,105.26,105.26,23348.0,76.0891,76.118,76.0819,76.0819,23348.0
2018-09-11 12:25:00,105.26,105.27,105.26,105.27,18861.0,76.0819,76.0891,76.0819,76.0891,18861.0
2018-09-11 12:30:00,105.28,105.3,105.27,105.29,18226.0,76.0964,76.1108,76.0891,76.1036,18226.0
2018-09-11 12:35:00,105.29,105.29,105.26,105.28,33705.0,76.1036,76.1036,76.0819,76.0964,33705.0
2018-09-11 12:40:00,105.28,105.28,105.25,105.27,24134.0,76.0964,76.0964,76.0747,76.0891,24134.0
2018-09-11 12:45:00,105.26,105.26,105.24,105.25,48069.0,76.0819,76.0819,76.0674,76.0747,48069.0
2018-09-11 12:50:00,105.25,105.25,105.21,105.21,13432.0,76.0747,76.0747,76.0458,76.0458,13432.0
2018-09-11 12:55:00,105.22,105.23,105.2,105.21,89316.0,76.053,76.0602,76.0385,76.0458,89316.0
2018-09-11 13:00:00,105.2,105.23,105.2,105.2,43671.0,76.0385,76.0602,76.0385,76.0385,43671.0
2018-09-11 13:05:00,105.21,105.22,105.2,105.21,17190.0,76.0458,76.053,76.0385,76.0458,17190.0
2018-09-11 13:10:00,105.22,105.22,105.2,105.2,7580.0,76.053,76.053,76.0385,76.0385,7580.0
2018-09-11 13:15:00,105.2,105.21,105.2,105.2,12990.0,76.0385,76.0458,76.0385,76.0385,12990.0
2018-09-11 13:20:00,105.2,105.21,105.2,105.2,16060.0,76.0385,76.0458,76.0385,76.0385,16060.0
2018-09-11 13:25:00,105.2,105.22,105.2,105.21,42977.0,76.0385,76.053,76.0385,76.0458,42977.0
2018-09-11 13:30:00,105.21,105.22,105.17,105.19,86701.0,76.0458,76.053,76.0169,76.0313,86701.0
2018-09-11 13:35:00,105.2,105.21,105.18,105.18,23000.0,76.0385,76.0458,76.0241,76.0241,23000.0
2018-09-11 13:40:00,105.18,105.18,105.12,105.13,116581.0,76.0241,76.0241,75.9807,75.9879,116581.0
2018-09-11 13:45:00,105.12,105.12,105.07,105.1,109049.0,75.9807,75.9807,75.9446,75.9663,109049.0
2018-09-11 13:50:00,105.1,105.12,105.1,105.12,27929.0,75.9663,75.9807,75.9663,75.9807,27929.0
2018-09-11 13:55:00,105.12,105.15,105.11,105.12,37392.0,75.9807,76.0024,75.9735,75.9807,37392.0
2018-09-11 14:00:00,105.12,105.15,105.1,105.14,36335.0,75.9807,76.0024,75.9663,75.9952,36335.0
2018-09-11 14:05:00,105.13,105.17,105.13,105.17,28982.0,75.9879,76.0169,75.9879,76.0169,28982.0
2018-09-11 14:10:00,105.17,105.17,105.13,105.16,25461.0,76.0169,76.0169,75.9879,76.0096,25461.0
2018-09-11 14:15:00,105.17,105.19,105.14,105.18,28054.0,76.0169,76.0313,75.9952,76.0241,28054.0
2018-09-11 14:20:00,105.18,105.21,105.17,105.2,42369.0,76.0241,76.0458,76.0169,76.0385,42369.0
2018-09-11 14:25:00,105.2,105.21,105.2,105.2,11988.0,76.0385,76.0458,76.0385,76.0385,11988.0
2018-09-11 14:30:00,105.2,105.21,105.2,105.2,7675.0,76.0385,76.0458,76.0385,76.0385,7675.0
2018-09-11 14:35:00,105.2,105.22,105.2,105.2,35609.0,76.0385,76.053,76.0385,76.0385,35609.0
2018-09-11 14:40:00,105.2,105.21,105.18,105.18,76963.0,76.0385,76.0458,76.0241,76.0241,76963.0
2018-09-11 14:45:00,105.18,105.21,105.18,105.2,52556.0,76.0241,76.0458,76.0241,76.0385,52556.0
2018-09-11 14:50:00,105.2,105.22,105.16,105.16,46810.0,76.0385,76.053,76.0096,76.0096,46810.0
2018-09-11 14:55:00,105.17,105.19,105.16,105.19,23631.0,76.0169,76.0313,76.0096,76.0313,23631.0
2018-09-11 15:00:00,105.19,105.21,105.19,105.2,25394.0,76.0313,76.0458,76.0313,76.0385,25394.0
2018-09-11 15:05:00,105.21,105.21,105.17,105.19,8705.0,76.0458,76.0458,76.0169,76.0313,8705.0
2018-09-11 15:10:00,105.19,105.22,105.18,105.2,12926.0,76.0313,76.053,76.0241,76.0385,12926.0
2018-09-11 15:15:00,105.2,105.21,105.2,105.2,11385.0,76.0385,76.0458,76.0385,76.0385,11385.0
2018-09-11 15:20:00,105.2,105.22,105.2,105.22,12617.0,76.0385,76.053,76.0385,76.053,12617.0
2018-09-11 15:25:00,105.22,105.22,105.18,105.2,42746.0,76.053,76.053,76.0241,76.0385,42746.0
2018-09-11 15:30:00,105.21,105.23,105.2,105.22,50716.0,76.0458,76.0602,76.0385,76.053,50716.0
2018-09-11 15:35:00,105.22,105.23,105.2,105.21,25159.0,76.053,76.0602,76.0385,76.0458,25159.0
2018-09-11 15:40:00,105.2,105.21,105.18,105.2,28099.0,76.0385,76.0458,76.0241,76.0385,28099.0
2018-09-11 15:45:00,105.21,105.22,105.2,105.21,13320.0,76.0458,76.053,76.0385,76.0458,13320.0
2018-09-11 15:50:00,105.2,105.21,105.2,105.2,43206.0,76.0385,76.0458,76.0385,76.0385,43206.0
2018-09-11 15:55:00,105.2,105.21,105.19,105.2,166189.0,76.0385,76.0458,76.0313,76.0385,166189.0
2018-09-12 09:30:00,105.41,105.6,105.33,105.6,148568.0,76.1903,76.3277,76.1325,76.3277,148568.0
2018-09-12 09:35:00,105.6,105.61,105.53,105.54,61366.0,76.3277,76.3349,76.2771,76.2843,61366.0
2018-09-12 09:40:00,105.54,105.59,105.53,105.58,32270.0,76.2843,76.3204,76.2771,76.3132,32270.0
2018-09-12 09:45:00,105.58,105.6,105.53,105.54,69880.0,76.3132,76.3277,76.2771,76.2843,69880.0
2018-09-12 09:50:00,105.54,105.58,105.53,105.57,8986.0,76.2843,76.3132,76.2771,76.306,8986.0
2018-09-12 09:55:00,105.56,105.58,105.55,105.57,21365.0,76.2987,76.3132,76.2915,76.306,21365.0
2018-09-12 10:00:00,105.57,105.61,105.57,105.61,32363.0,76.306,76.3349,76.306,76.3349,32363.0
2018-09-12 10:05:00,105.61,105.63,105.6,105.62,32371.0,76.3349,76.3493,76.3277,76.3421,32371.0
2018-09-12 10:10:00,105.61,105.62,105.56,105.57,16072.0,76.3349,76.3421,76.2987,76.306,16072.0
2018-09-12 10:15:00,105.57,105.58,105.56,105.57,11069.0,76.306,76.3132,76.2987,76.306,11069.0
2018-09-12 10:20:00,105.58,105.58,105.5,105.52,37810.0,76.3132,76.3132,76.2554,76.2698,37810.0
2018-09-12 10:25:00,105.53,105.55,105.52,105.54,11097.0,76.2771,76.2915,76.2698,76.2843,11097.0
2018-09-12 10:30:00,105.55,105.55,105.53,105.54,5115.0,76.2915,76.2915,76.2771,76.2843,5115.0
2018-09-12 10:35:00,105.54,105.56,105.53,105.55,6722.0,76.2843,76.2987,76.2771,76.2915,6722.0
2018-09-12 10:40:00,105.55,105.56,105.54,105.55,17554.0,76.2915,76.2987,76.2843,76.2915,17554.0
2018-09-12 10:45:00,105.54,105.55,105.54,105.54,3322.0,76.2843,76.2915,76.2843,76.2843,3322.0
2018-09-12 10:50:00,105.54,105.56,105.54,105.56,3259.0,76.2843,76.2987,76.2843,76.2987,3259.0
2018-09-12 10:55:00,105.57,105.57,105.56,105.57,6856.0,76.306,76.306,76.2987,76.306,6856.0
2018-09-12 11:00:00,105.57,105.57,105.55,105.55,3175.0,76.306,76.306,76.2915,76.2915,3175.0
2018-09-12 11:05:00,105.55,105.56,105.53,105.54,3862.0,76.2915,76.2987,76.2771,76.2843,3862.0
2018-09-12 11:10:00,105.53,105.64,105.52,105.63,36230.0,76.2771,76.3566,76.2698,76.3493,36230.0
2018-09-12 11:15:00,105.63,105.75,105.62,105.75,192508.0,76.3493,76.4361,76.3421,76.4361,192508.0
2018-09-12 11:20:00,105.75,105.77,105.73,105.77,79069.0,76.4361,76.4505,76.4216,76.4505,79069.0
2018-09-12 11:25:00,105.77,105.77,105.72,105.74,102181.0,76.4505,76.4505,76.4144,76.4288,102181.0
2018-09-12 11:30:00,105.74,105.75,105.67,105.67,57581.0,76.4288,76.4361,76.3782,76.3782,57581.0
2018-09-12 11:35:00,105.66,105.69,105.61,105.63,19985.0,76.371,76.3927,76.3349,76.3493,19985.0
2018-09-12 11:40:00,105.64,105.66,105.61,105.64,8344.0,76.3566,76.371,76.3349,76.3566,8344.0
2018-09-12 11:45:00,105.64,105.64,105.61,105.61,6521.0,76.3566,76.3566,76.3349,76.3349,6521.0
2018-09-12 11:50:00,105.61,105.61,105.55,105.58,119966.0,76.3349,76.3349,76.2915,76.3132,119966.0
2018-09-12 11:55:00,105.57,105.57,105.52,105.53,37486.0,76.306,76.306,76.2698,76.2771,37486.0
2018-09-12 12:00:00,105.53,105.57,105.53,105.57,3571.0,76.2771,76.306,76.2771,76.306,3571.0
2018-09-12 12:05:00,105.56,105.59,105.56,105.57,5754.0,76.2987,76.3204,76.2987,76.306,5754.0
2018-09-12 12:10:00,105.56,105.56,105.53,105.55,30235.0,76.2987,76.2987,76.2771,76.2915,30235.0
2018-09-12 12:15:00,105.56,105.56,105.54,105.56,3227.0,76.2987,76.2987,76.2843,76.2987,3227.0
2018-09-12 12:20:00,105.57,105.6,105.56,105.59,27943.0,76.306,76.3277,76.2987,76.3204,27943.0
2018-09-12 12:25:00,105.59,105.6,105.55,105.58,12389.0,76.3204,76.3277,76.2915,76.3132,12389.0
2018-09-12 12:30:00,105.58,105.59,105.58,105.58,2126.0,76.3132,76.3204,76.3132,76.3132,2126.0
2018-09-12 12:35:00,105.59,105.63,105.58,105.63,9696.0,76.3204,76.3493,76.3132,76.3493,9696.0
2018-09-12 12:40:00,105.63,105.65,105.62,105.65,14827.0,76.3493,76.3638,76.3421,76.3638,14827.0
2018-09-12 12:45:00,105.65,105.66,105.62,105.63,33596.0,76.3638,76.371,76.3421,76.3493,33596.0
2018-09-12 12:50:00,105.63,105.65,105.61,105.65,8503.0,76.3493,76.3638,76.3349,76.3638,8503.0
2018-09-12 12:55:00,105.65,105.68,105.64,105.66,14507.0,76.3638,76.3855,76.3566,76.371,14507.0
2018-09-12 13:00:00,105.66,105.69,105.64,105.68,43664.0,76.371,76.3927,76.3566,76.3855,43664.0
2018-09-12 13:05:00,105.69,105.71,105.69,105.7,12546.0,76.3927,76.4072,76.3927,76.3999,12546.0
2018-09-12 13:10:00,105.71,105.72,105.7,105.72,14656.0,76.4072,76.4144,76.3999,76.4144,14656.0
2018-09-12 13:15:00,105.72,105.77,105.72,105.77,95333.0,76.4144,76.4505,76.4144,76.4505,95333.0
2018-09-12 13:20:00,105.76,105.78,105.73,105.76,46271.0,76.4433,76.4578,76.4216,76.4433,46271.0
2018-09-12 13:25:00,105.76,105.77,105.73,105.74,19957.0,76.4433,76.4505,76.4216,76.4288,19957.0
2018-09-12 13:30:00,105.74,105.76,105.74,105.76,14767.0,76.4288,76.4433,76.4288,76.4433,14767.0
2018-09-12 13:35:00,105.75,105.76,105.75,105.76,3288.0,76.4361,76.4433,76.4361,76.4433,3288.0
2018-09-12 13:40:00,105.75,105.77,105.74,105.76,14935.0,76.4361,76.4505,76.4288,76.4433,14935.0
2018-09-12 13:45:00,105.76,105.76,105.68,105.7,24273.0,76.4433,76.4433,76.3855,76.3999,24273.0
2018-09-12 13:50:00,105.7,105.72,105.68,105.72,13386.0,76.3999,76.4144,76.3855,76.4144,13386.0
2018-09-12 13:55:00,105.72,105.75,105.72,105.74,3553.0,76.4144,76.4361,76.4144,76.4288,3553.0
2018-09-12 14:00:00,105.74,105.76,105.74,105.75,4344.0,76.4288,76.4433,76.4288,76.4361,4344.0
2018-09-12 14:05:00,105.76,105.77,105.73,105.75,27986.0,76.4433,76.4505,76.4216,76.4361,27986.0
2018-09-12 14:10:00,105.75,105.77,105.74,105.75,8995.0,76.4361,76.4505,76.4288,76.4361,8995.0
2018-09-12 14:15:00,105.74,105.75,105.72,105.72,13696.0,76.4288,76.4361,76.4144,76.4144,13696.0
2018-09-12 14:20:00,105.72,105.75,105.69,105.71,66095.0,76.4144,76.4361,76.3927,76.4072,66095.0
2018-09-12 14:25:00,105.7,105.71,105.69,105.7,43174.0,76.3999,76.4072,76.3927,76.3999,43174.0
2018-09-12 14:30:00,105.7,105.71,105.68,105.69,15235.0,76.3999,76.4072,76.3855,76.3927,15235.0
2018-09-12 14:35:00,105.68,105.69,105.68,105.68,12234.0,76.3855,76.3927,76.3855,76.3855,12234.0
2018-09-12 14:40:00,105.68,105.68,105.66,105.68,15671.0,76.3855,76.3855,76.371,76.3855,15671.0
2018-09-12 14:45:00,105.68,105.68,105.65,105.67,16865.0,76.3855,76.3855,76.3638,76.3782,16865.0
2018-09-12 14:50:00,105.68,105.7,105.67,105.68,53679.0,76.3855,76.3999,76.3782,76.3855,53679.0
2018-09-12 14:55:00,105.69,105.7,105.67,105.68,10081.0,76.3927,76.3999,76.3782,76.3855,10081.0
2018-09-12 15:00:00,105.68,105.73,105.68,105.69,6728.0,76.3855,76.4216,76.3855,76.3927,6728.0
2018-09-12 15:05:00,105.69,105.69,105.65,105.66,8451.0,76.3927,76.3927,76.3638,76.371,8451.0
2018-09-12 15:10:00,105.67,105.69,105.67,105.69,4284.0,76.3782,76.3927,76.3782,76.3927,4284.0
2018-09-12 15:15:00,105.68,105.69,105.66,105.67,3391.0,76.3855,76.3927,76.371,76.3782,3391.0
2018-09-12 15:20:00,105.68,105.68,105.67,105.67,2366.0,76.3855,76.3855,76.3782,76.3782,2366.0
2018-09-12 15:25:00,105.67,105.67,105.6,105.61,90931.0,76.3782,76.3782,76.3277,76.3349,90931.0
2018-09-12 15:30:00,105.62,105.62,105.57,105.57,80278.0,76.3421,76.3421,76.306,76.306,80278.0
2018-09-12 15:35:00,105.57,105.58,105.55,105.57,36235.0,76.306,76.3132,76.2915,76.306,36235.0
2018-09-12 15:40:00,105.57,105.57,105.55,105.56,11376.0,76.306,76.306,76.2915,76.2987,11376.0
2018-09-12 15:45:00,105.56,105.57,105.54,105.55,36925.0,76.2987,76.306,76.2843,76.2915,36925.0
2018-09-12 15:50:00,105.55,105.56,105.53,105.55,40071.0,76.2915,76.2987,76.2771,76.2915,40071.0
2018-09-12 15:55:00,105.55,105.57,105.53,105.54,91769.0,76.2915,76.306,76.2771,76.2843,91769.0
2018-09-13 09:30:00,106.39,106.48,106.35,106.45,42026.0,76.8987,76.9637,76.8698,76.942,42026.0
2018-09-13 09:35:00,106.46,106.51,106.45,106.47,110358.0,76.9493,76.9854,76.942,76.9565,110358.0
2018-09-13 09:40:00,106.46,106.47,106.35,106.41,144934.0,76.9493,76.9565,76.8698,76.9131,144934.0
2018-09-13 09:45:00,106.41,106.42,106.4,106.42,16550.0,76.9131,76.9203,76.9059,76.9203,16550.0
2018-09-13 09:50:00,106.42,106.42,106.36,106.37,118414.0,76.9203,76.9203,76.877,76.8842,118414.0
2018-09-13 09:55:00,106.37,106.39,106.28,106.29,48173.0,76.8842,76.8987,76.8192,76.8264,48173.0
2018-09-13 10:00:00,106.29,106.3,106.26,106.29,257557.0,76.8264,76.8336,76.8047,76.8264,257557.0
2018-09-13 10:05:00,106.29,106.4,106.28,106.38,101701.0,76.8264,76.9059,76.8192,76.8914,101701.0
2018-09-13 10:10:00,106.39,106.4,106.38,106.39,78035.0,76.8987,76.9059,76.8914,76.8987,78035.0
2018-09-13 10:15:00,106.4,106.43,106.35,106.36,106155.0,76.9059,76.9276,76.8698,76.877,106155.0
2018-09-13 10:20:00,106.34,106.36,106.26,106.36,41078.0,76.8625,76.877,76.8047,76.877,41078.0
2018-09-13 10:25:00,106.35,106.36,106.28,106.31,23038.0,76.8698,76.877,76.8192,76.8408,23038.0
2018-09-13 10:30:00,106.32,106.34,106.31,106.33,9022.0,76.8481,76.8625,76.8408,76.8553,9022.0
2018-09-13 10:35:00,106.34,106.34,106.3,106.32,28198.0,76.8625,76.8625,76.8336,76.8481,28198.0
2018-09-13 10:40:00,106.34,106.37,106.27,106.32,68854.0,76.8625,76.8842,76.8119,76.8481,68854.0
2018-09-13 10:45:00,106.33,106.37,106.31,106.37,10513.0,76.8553,76.8842,76.8408,76.8842,10513.0
2018-09-13 10:50:00,106.37,106.4,106.35,106.38,8160.0,76.8842,76.9059,76.8698,76.8914,8160.0
2018-09-13 10:55:00,106.39,106.39,106.38,106.39,7585.0,76.8987,76.8987,76.8914,76.8987,7585.0
2018-09-13 11:00:00,106.39,106.39,106.34,106.35,19387.0,76.8987,76.8987,76.8625,76.8698,19387.0
2018-09-13 11:05:00,106.36,106.38,106.35,106.38,8134.0,76.877,76.8914,76.8698,76.8914,8134.0
2018-09-13 11:10:00,106.38,106.39,106.37,106.39,21481.0,76.8914,76.8987,76.8842,76.8987,21481.0
2018-09-13 11:15:00,106.39,106.4,106.37,106.39,16214.0,76.8987,76.9059,76.8842,76.8987,16214.0
2018-09-13 11:20:00,106.38,106.4,106.37,106.38,21237.0,76.8914,76.9059,76.8842,76.8914,21237.0
2018-09-13 11:25:00,106.38,106.38,106.31,106.36,77340.0,76.8914,76.8914,76.8408,76.877,77340.0
2018-09-13 11:30:00,106.38,106.4,106.36,106.38,116926.0,76.8914,76.9059,76.877,76.8914,116926.0
2018-09-13 11:35:00,106.38,106.42,106.37,106.42,8872.0,76.8914,76.9203,76.8842,76.9203,8872.0
2018-09-13 11:40:00,106.42,106.47,106.41,106.47,50788.0,76.9203,76.9565,76.9131,76.9565,50788.0
2018-09-13 11:45:00,106.47,106.47,106.46,106.47,7876.0,76.9565,76.9565,76.9493,76.9565,7876.0
2018-09-13 11:50:00,106.47,106.48,106.43,106.48,27586.0,76.9565,76.9637,76.9276,76.9637,27586.0
2018-09-13 11:55:00,106.48,106.49,106.47,106.49,44944.0,76.9637,76.9709,76.9565,76.9709,44944.0
2018-09-13 12:00:00,106.49,106.52,106.48,106.52,42783.0,76.9709,76.9926,76.9637,76.9926,42783.0
2018-09-13 12:05:00,106.52,106.57,106.51,106.57,97142.0,76.9926,77.0288,76.9854,77.0288,97142.0
2018-09-13 12:10:00,106.56,106.62,106.56,106.62,151169.0,77.0215,77.0649,77.0215,77.0649,151169.0
2018-09-13 12:15:00,106.62,106.7,106.62,106.69,134290.0,77.0649,77.1227,77.0649,77.1155,134290.0
2018-09-13 12:20:00,106.69,106.72,106.69,106.7,69776.0,77.1155,77.1372,77.1155,77.1227,69776.0
2018-09-13 12:25:00,106.7,106.72,106.7,106.71,22808.0,77.1227,77.1372,77.1227,77.13,22808.0
2018-09-13 12:30:00,106.71,106.72,106.7,106.72,30782.0,77.13,77.1372,77.1227,77.1372,30782.0
2018-09-13 12:35:00,106.72,106.72,106.69,106.69,78923.0,77.1372,77.1372,77.1155,77.1155,78923.0
2018-09-13 12:40:00,106.69,106.7,106.68,106.69,11130.0,77.1155,77.1227,77.1083,77.1155,11130.0
2018-09-13 12:45:00,106.7,106.7,106.66,106.67,61331.0,77.1227,77.1227,77.0938,77.101,61331.0
2018-09-13 12:50:00,106.67,106.69,106.57,106.57,179005.0,77.101,77.1155,77.0288,77.0288,179005.0
2018-09-13 12:55:00,106.57,106.64,106.54,106.61,51399.0,77.0288,77.0794,77.0071,77.0577,51399.0
2018-09-13 13:00:00,106.61,106.61,106.53,106.53,22828.0,77.0577,77.0577,76.9999,76.9999,22828.0
2018-09-13 13:05:00,106.53,106.53,106.52,106.52,23936.0,76.9999,76.9999,76.9926,76.9926,23936.0
2018-09-13 13:10:00,106.53,106.62,106.52,106.62,10118.0,76.9999,77.0649,76.9926,77.0649,10118.0
2018-09-13 13:15:00,106.62,106.62,106.6,106.61,7240.0,77.0649,77.0649,77.0505,77.0577,7240.0
2018-09-13 13:20:00,106.61,106.62,106.61,106.62,2278.0,77.0577,77.0649,77.0577,77.0649,2278.0
2018-09-13 13:25:00,106.61,106.62,106.56,106.59,62920.0,77.0577,77.0649,77.0215,77.0432,62920.0
2018-09-13 13:30:00,106.59,106.61,106.59,106.61,3265.0,77.0432,77.0577,77.0432,77.0577,3265.0
2018-09-13 13:35:00,106.61,106.61,106.54,106.58,96498.0,77.0577,77.0577,77.0071,77.036,96498.0
2018-09-13 13:40:00,106.58,106.59,106.57,106.59,2151.0,77.036,77.0432,77.0288,77.0432,2151.0
2018-09-13 13:45:00,106.59,106.63,106.58,106.63,23421.0,77.0432,77.0721,77.036,77.0721,23421.0
2018-09-13 13:50:00,106.62,106.63,106.59,106.62,12426.0,77.0649,77.0721,77.0432,77.0649,12426.0
2018-09-13 13:55:00,106.61,106.63,106.59,106.61,134210.0,77.0577,77.0721,77.0432,77.0577,134210.0
2018-09-13 14:00:00,106.61,106.63,106.6,106.63,39219.0,77.0577,77.0721,77.0505,77.0721,39219.0
2018-09-13 14:05:00,106.63,106.67,106.62,106.66,70818.0,77.0721,77.101,77.0649,77.0938,70818.0
2018-09-13 14:10:00,106.66,106.66,106.61,106.63,190394.0,77.0938,77.0938,77.0577,77.0721,190394.0
2018-09-13 14:15:00,106.63,106.65,106.62,106.62,44680.0,77.0721,77.0866,77.0649,77.0649,44680.0
2018-09-13 14:20:00,106.63,106.63,106.58,106.59,77278.0,77.0721,77.0721,77.036,77.0432,77278.0
2018-09-13 14:25:00,106.58,106.62,106.58,106.61,69092.0,77.036,77.0649,77.036,77.0577,69092.0
2018-09-13 14:30:00,106.61,106.62,106.6,106.62,34410.0,77.0577,77.0649,77.0505,77.0649,34410.0
2018-09-13 14:35:00,106.62,106.62,106.54,106.56,112159.0,77.0649,77.0649,77.0071,77.0215,112159.0
2018-09-13 14:40:00,106.56,106.63,106.55,106.63,30666.0,77.0215,77.0721,77.0143,77.0721,30666.0
2018-09-13 14:45:00,106.63,106.63,106.59,106.6,29738.0,77.0721,77.0721,77.0432,77.0505,29738.0
2018-09-13 14:50:00,106.6,106.61,106.56,106.61,19438.0,77.0505,77.0577,77.0215,77.0577,19438.0
2018-09-13 14:55:00,106.61,106.62,106.61,106.62,7798.0,77.0577,77.0649,77.0577,77.0649,7798.0
2018-09-13 15:00:00,106.61,106.62,106.56,106.57,47262.0,77.0577,77.0649,77.0215,77.0288,47262.0
2018-09-13 15:05:00,106.56,106.56,106.51,106.52,49911.0,77.0215,77.0215,76.9854,76.9926,49911.0
2018-09-13 15:10:00,106.52,106.59,106.51,106.57,37761.0,76.9926,77.0432,76.9854,77.0288,37761.0
2018-09-13 15:15:00,106.58,106.58,106.54,106.57,12489.0,77.036,77.036,77.0071,77.0288,12489.0
2018-09-13 15:20:00,106.58,106.59,106.57,106.59,11175.0,77.036,77.0432,77.0288,77.0432,11175.0
2018-09-13 15:25:00,106.59,106.59,106.55,106.57,7432.0,77.0432,77.0432,77.0143,77.0288,7432.0
2018-09-13 15:30:00,106.57,106.58,106.53,106.55,29208.0,77.0288,77.036,76.9999,77.0143,29208.0
2018-09-13 15:35:00,106.55,106.56,106.46,106.48,77980.0,77.0143,77.0215,76.9493,76.9637,77980.0
2018-09-13 15:40:00,106.48,106.5,106.45,106.49,39925.0,76.9637,76.9782,76.942,76.9709,39925.0
2018-09-13 15:45:00,106.48,106.54,106.46,106.54,67359.0,76.9637,77.0071,76.9493,77.0071,67359.0
2018-09-13 15:50:00,106.54,106.61,106.53,106.6,139315.0,77.0071,77.0577,76.9999,77.0505,139315.0
2018-09-13 15:55:00,106.6,106.61,106.52,106.54,184281.0,77.0505,77.0577,76.9926,77.0071,184281.0
2018-09-14 09:30:00,106.72,106.78,106.61,106.69,52919.0,77.1372,77.1806,77.0577,77.1155,52919.0
2018-09-14 09:35:00,106.65,106.67,106.65,106.67,9200.0,77.0866,77.101,77.0866,77.101,9200.0
2018-09-14 09:40:00,106.67,106.68,106.66,106.68,25148.0,77.101,77.1083,77.0938,77.1083,25148.0
2018-09-14 09:45:00,106.68,106.69,106.54,106.54,55672.0,77.1083,77.1155,77.0071,77.0071,55672.0
2018-09-14 09:50:00,106.54,106.54,106.5,106.51,65790.0,77.0071,77.0071,76.9782,76.9854,65790.0
2018-09-14 09:55:00,106.5,106.53,106.5,106.52,25160.0,76.9782,76.9999,76.9782,76.9926,25160.0
2018-09-14 10:00:00,106.52,106.54,106.47,106.51,38734.0,76.9926,77.0071,76.9565,76.9854,38734.0
2018-09-14 10:05:00,106.51,106.54,106.5,106.52,15212.0,76.9854,77.0071,76.9782,76.9926,15212.0
2018-09-14 10:10:00,106.52,106.54,106.49,106.5,12549.0,76.9926,77.0071,76.9709,76.9782,12549.0
2018-09-14 10:15:00,106.5,106.55,106.49,106.55,5852.0,76.9782,77.0143,76.9709,77.0143,5852.0
2018-09-14 10:20:00,106.55,106.55,106.49,106.53,58424.0,77.0143,77.0143,76.9709,76.9999,58424.0
2018-09-14 10:25:00,106.53,106.53,106.5,106.51,16060.0,76.9999,76.9999,76.9782,76.9854,16060.0
2018-09-14 10:30:00,106.51,106.51,106.5,106.51,2000.0,76.9854,76.9854,76.9782,76.9854,2000.0
2018-09-14 10:35:00,106.51,106.51,106.46,106.5,56503.0,76.9854,76.9854,76.9493,76.9782,56503.0
2018-09-14 10:40:00,106.51,106.51,106.48,106.51,17533.0,76.9854,76.9854,76.9637,76.9854,17533.0
2018-09-14 10:45:00,106.5,106.51,106.5,106.51,11952.0,76.9782,76.9854,76.9782,76.9854,11952.0
2018-09-14 10:50:00,106.51,106.51,106.49,106.51,10743.0,76.9854,76.9854,76.9709,76.9854,10743.0
2018-09-14 10:55:00,106.5,106.56,106.5,106.56,15292.0,76.9782,77.0215,76.9782,77.0215,15292.0
2018-09-14 11:00:00,106.55,106.55,106.51,106.52,7626.0,77.0143,77.0143,76.9854,76.9926,7626.0
2018-09-14 11:05:00,106.51,106.54,106.5,106.51,17598.0,76.9854,77.0071,76.9782,76.9854,17598.0
2018-09-14 11:10:00,106.5,106.54,106.49,106.5,28233.0,76.9782,77.0071,76.9709,76.9782,28233.0
2018-09-14 11:15:00,106.5,106.52,106.48,106.51,13301.0,76.9782,76.9926,76.9637,76.9854,13301.0
2018-09-14 11:20:00,106.5,106.51,106.49,106.49,23301.0,76.9782,76.9854,76.9709,76.9709,23301.0
2018-09-14 11:25:00,106.49,106.54,106.49,106.51,118827.0,76.9709,77.0071,76.9709,76.9854,118827.0
2018-09-14 11:30:00,106.5,106.51,106.45,106.46,146674.0,76.9782,76.9854,76.942,76.9493,146674.0
2018-09-14 11:35:00,106.46,106.51,106.46,106.51,12000.0,76.9493,76.9854,76.9493,76.9854,12000.0
2018-09-14 11:40:00,106.51,106.55,106.51,106.55,5000.0,76.9854,77.0143,76.9854,77.0143,5000.0
2018-09-14 11:45:00,106.55,106.56,106.54,106.55,2559.0,77.0143,77.0215,77.0071,77.0143,2559.0
2018-09-14 11:50:00,106.54,106.56,106.54,106.56,8428.0,77.0071,77.0215,77.0071,77.0215,8428.0
2018-09-14 11:55:00,106.56,106.56,106.53,106.53,2837.0,77.0215,77.0215,76.9999,76.9999,2837.0
2018-09-14 12:00:00,106.53,106.57,106.47,106.53,121838.0,76.9999,77.0288,76.9565,76.9999,121838.0
2018-09-14 12:05:00,106.53,106.53,106.49,106.51,9952.0,76.9999,76.9999,76.9709,76.9854,9952.0
2018-09-14 12:10:00,106.52,106.53,106.49,106.51,10100.0,76.9926,76.9999,76.9709,76.9854,10100.0
2018-09-14 12:15:00,106.51,106.52,106.5,106.51,8423.0,76.9854,76.9926,76.9782,76.9854,8423.0
2018-09-14 12:20:00,106.51,106.51,106.46,106.48,42182.0,76.9854,76.9854,76.9493,76.9637,42182.0
2018-09-14 12:25:00,106.49,106.5,106.45,106.48,78976.0,76.9709,76.9782,76.942,76.9637,78976.0
2018-09-14 12:30:00,106.47,106.49,106.45,106.48,13998.0,76.9565,76.9709,76.942,76.9637,13998.0
2018-09-14 12:35:00,106.48,106.48,106.46,106.47,8977.0,76.9637,76.9637,76.9493,76.9565,8977.0
2018-09-14 12:40:00,106.47,106.48,106.47,106.48,4004.0,76.9565,76.9637,76.9565,76.9637,4004.0
2018-09-14 12:45:00,106.48,106.51,106.47,106.51,60098.0,76.9637,76.9854,76.9565,76.9854,60098.0
2018-09-14 12:50:00,106.5,106.51,106.5,106.51,7996.0,76.9782,76.9854,76.9782,76.9854,7996.0
2018-09-14 12:55:00,106.51,106.54,106.5,106.53,7675.0,76.9854,77.0071,76.9782,76.9999,7675.0
2018-09-14 13:00:00,106.53,106.55,106.52,106.55,9411.0,76.9999,77.0143,76.9926,77.0143,9411.0
2018-09-14 13:05:00,106.55,106.56,106.55,106.56,13370.0,77.0143,77.0215,77.0143,77.0215,13370.0
2018-09-14 13:10:00,106.57,106.57,106.55,106.57,10502.0,77.0288,77.0288,77.0143,77.0288,10502.0
2018-09-14 13:15:00,106.57,106.6,106.57,106.6,10865.0,77.0288,77.0505,77.0288,77.0505,10865.0
2018-09-14 13:20:00,106.6,106.62,106.59,106.62,36808.0,77.0505,77.0649,77.0432,77.0649,36808.0
2018-09-14 13:25:00,106.62,106.65,106.61,106.63,12683.0,77.0649,77.0866,77.0577,77.0721,12683.0
2018-09-14 13:30:00,106.63,106.63,106.61,106.63,4070.0,77.0721,77.0721,77.0577,77.0721,4070.0
2018-09-14 13:35:00,106.64,106.65,106.64,106.65,1518.0,77.0794,77.0866,77.0794,77.0866,1518.0
2018-09-14 13:40:00,106.64,106.65,106.62,106.65,5322.0,77.0794,77.0866,77.0649,77.0866,5322.0
2018-09-14 13:45:00,106.65,106.65,106.63,106.64,11544.0,77.0866,77.0866,77.0721,77.0794,11544.0
2018-09-14 13:50:00,106.64,106.65,106.6,106.61,13810.0,77.0794,77.0866,77.0505,77.0577,13810.0
2018-09-14 13:55:00,106.61,106.61,106.59,106.6,25252.0,77.0577,77.0577,77.0432,77.0505,25252.0
2018-09-14 14:00:00,106.62,106.66,106.61,106.66,10694.0,77.0649,77.0938,77.0577,77.0938,10694.0
2018-09-14 14:05:00,106.66,106.66,106.64,106.66,29628.0,77.0938,77.0938,77.0794,77.0938,29628.0
2018-09-14 14:10:00,106.66,106.66,106.61,106.62,6175.0,77.0938,77.0938,77.0577,77.0649,6175.0
2018-09-14 14:15:00,106.62,106.65,106.61,106.65,3709.0,77.0649,77.0866,77.0577,77.0866,3709.0
2018-09-14 14:20:00,106.65,106.66,106.63,106.66,12895.0,77.0866,77.0938,77.0721,77.0938,12895.0
2018-09-14 14:25:00,106.66,106.67,106.61,106.63,28657.0,77.0938,77.101,77.0577,77.0721,28657.0
2018-09-14 14:30:00,106.63,106.63,106.61,106.62,37697.0,77.0721,77.0721,77.0577,77.0649,37697.0
2018-09-14 14:35:00,106.62,106.62,106.59,106.6,23037.0,77.0649,77.0649,77.0432,77.0505,23037.0
2018-09-14 14:40:00,106.6,106.6,106.58,106.6,35581.0,77.0505,77.0505,77.036,77.0505,35581.0
2018-09-14 14:45:00,106.61,106.63,106.6,106.62,7493.0,77.0577,77.0721,77.0505,77.0649,7493.0
2018-09-14 14:50:00,106.62,106.62,106.6,106.61,8203.0,77.0649,77.0649,77.0505,77.0577,8203.0
2018-09-14 14:55:00,106.61,106.61,106.6,106.61,13613.0,77.0577,77.0577,77.0505,77.0577,13613.0
2018-09-14 15:00:00,106.6,106.66,106.6,106.65,33142.0,77.0505,77.0938,77.0505,77.0866,33142.0
2018-09-14 15:05:00,106.65,106.7,106.64,106.7,47534.0,77.0866,77.1227,77.0794,77.1227,47534.0
2018-09-14 15:10:00,106.7,106.71,106.69,106.7,34481.0,77.1227,77.13,77.1155,77.1227,34481.0
2018-09-14 15:15:00,106.71,106.71,106.69,106.69,3726.0,77.13,77.13,77.1155,77.1155,3726.0
2018-09-14 15:20:00,106.68,106.7,106.65,106.65,15447.0,77.1083,77.1227,77.0866,77.0866,15447.0
2018-09-14 15:25:00,106.65,106.65,106.62,106.63,5159.0,77.0866,77.0866,77.0649,77.0721,5159.0
2018-09-14 15:30:00,106.64,106.64,106.62,106.62,4608.0,77.0794,77.0794,77.0649,77.0649,4608.0
2018-09-14 15:35:00,106.61,106.67,106.61,106.67,15843.0,77.0577,77.101,77.0577,77.101,15843.0
2018-09-14 15:40:00,106.67,106.69,106.66,106.69,49237.0,77.101,77.1155,77.0938,77.1155,49237.0
2018-09-14 15:45:00,106.69,106.7,106.68,106.7,48597.0,77.1155,77.1227,77.1083,77.1227,48597.0
2018-09-14 15:50:00,106.7,106.72,106.69,106.72,73566.0,77.1227,77.1372,77.1155,77.1372,73566.0
2018-09-14 15:55:00,106.72,106.72,106.66,106.69,64423.0,77.1372,77.1372,77.0938,77.1155,64423.0
2018-09-17 09:30:00,106.4,106.5,106.26,106.3,13313.0,76.9059,76.9782,76.8047,76.8336,13313.0
2018-09-17 09:35:00,106.34,106.34,106.31,106.33,11100.0,76.8625,76.8625,76.8408,76.8553,11100.0
2018-09-17 09:40:00,106.33,106.34,106.3,106.32,23809.0,76.8553,76.8625,76.8336,76.8481,23809.0
2018-09-17 09:45:00,106.34,106.36,106.33,106.34,4272.0,76.8625,76.877,76.8553,76.8625,4272.0
2018-09-17 09:50:00,106.34,106.38,106.34,106.36,7613.0,76.8625,76.8914,76.8625,76.877,7613.0
2018-09-17 09:55:00,106.37,106.41,106.37,106.41,10005.0,76.8842,76.9131,76.8842,76.9131,10005.0
2018-09-17 10:00:00,106.41,106.41,106.38,106.4,11209.0,76.9131,76.9131,76.8914,76.9059,11209.0
2018-09-17 10:05:00,106.39,106.41,106.38,106.41,12001.0,76.8987,76.9131,76.8914,76.9131,12001.0
2018-09-17 10:10:00,106.42,106.47,106.42,106.45,52786.0,76.9203,76.9565,76.9203,76.942,52786.0
2018-09-17 10:15:00,106.44,106.45,106.4,106.41,21223.0,76.9348,76.942,76.9059,76.9131,21223.0
2018-09-17 10:20:00,106.41,106.46,106.4,106.46,13093.0,76.9131,76.9493,76.9059,76.9493,13093.0
2018-09-17 10:25:00,106.46,106.46,106.45,106.46,9453.0,76.9493,76.9493,76.942,76.9493,9453.0
2018-09-17 10:30:00,106.45,106.46,106.43,106.43,2838.0,76.942,76.9493,76.9276,76.9276,2838.0
2018-09-17 10:35:00,106.43,106.45,106.42,106.45,5570.0,76.9276,76.942,76.9203,76.942,5570.0
2018-09-17 10:40:00,106.46,106.5,106.45,106.5,164825.0,76.9493,76.9782,76.942,76.9782,164825.0
2018-09-17 10:45:00,106.5,106.53,106.5,106.5,25517.0,76.9782,76.9999,76.9782,76.9782,25517.0
2018-09-17 10:50:00,106.5,106.51,106.43,106.44,24263.0,76.9782,76.9854,76.9276,76.9348,24263.0
2018-09-17 10:55:00,106.44,106.46,106.4,106.45,20778.0,76.9348,76.9493,76.9059,76.942,20778.0
2018-09-17 11:00:00,106.45,106.47,106.45,106.47,22787.0,76.942,76.9565,76.942,76.9565,22787.0
2018-09-17 11:05:00,106.47,106.51,106.46,106.51,53000.0,76.9565,76.9854,76.9493,76.9854,53000.0
2018-09-17 11:10:00,106.51,106.53,106.51,106.52,33791.0,76.9854,76.9999,76.9854,76.9926,33791.0
2018-09-17 11:15:00,106.51,106.52,106.49,106.49,18821.0,76.9854,76.9926,76.9709,76.9709,18821.0
2018-09-17 11:20:00,106.49,106.54,106.47,106.54,30689.0,76.9709,77.0071,76.9565,77.0071,30689.0
2018-09-17 11:25:00,106.54,106.56,106.53,106.53,22685.0,77.0071,77.0215,76.9999,76.9999,22685.0
2018-09-17 11:30:00,106.53,106.54,106.5,106.52,16420.0,76.9999,77.0071,76.9782,76.9926,16420.0
2018-09-17 11:35:00,106.52,106.52,106.5,106.52,11091.0,76.9926,76.9926,76.9782,76.9926,11091.0
2018-09-17 11:40:00,106.53,106.55,106.53,106.53,4471.0,76.9999,77.0143,76.9999,76.9999,4471.0
2018-09-17 11:45:00,106.54,106.55,106.51,106.52,4234.0,77.0071,77.0143,76.9854,76.9926,4234.0
2018-09-17 11:50:00,106.53,106.56,106.53,106.55,27683.0,76.9999,77.0215,76.9999,77.0143,27683.0
2018-09-17 11:55:00,106.56,106.56,106.52,106.53,3388.0,77.0215,77.0215,76.9926,76.9999,3388.0
2018-09-17 12:00:00,106.52,106.55,106.51,106.53,3968.0,76.9926,77.0143,76.9854,76.9999,3968.0
2018-09-17 12:05:00,106.54,106.55,106.52,106.54,4685.0,77.0071,77.0143,76.9926,77.0071,4685.0
2018-09-17 12:10:00,106.54,106.55,106.52,106.52,5370.0,77.0071,77.0143,76.9926,76.9926,5370.0
2018-09-17 12:15:00,106.53,106.54,106.52,106.54,608.0,76.9999,77.0071,76.9926,77.0071,608.0
2018-09-17 12:20:00,106.54,106.56,106.53,106.55,46308.0,77.0071,77.0215,76.9999,77.0143,46308.0
2018-09-17 12:25:00,106.55,106.55,106.52,106.54,36392.0,77.0143,77.0143,76.9926,77.0071,36392.0
2018-09-17 12:30:00,106.54,106.54,106.49,106.49,82783.0,77.0071,77.0071,76.9709,76.9709,82783.0
2018-09-17 12:35:00,106.49,106.52,106.49,106.52,3712.0,76.9709,76.9926,76.9709,76.9926,3712.0
2018-09-17 12:40:00,106.53,106.53,106.51,106.52,7120.0,76.9999,76.9999,76.9854,76.9926,7120.0
2018-09-17 12:45:00,106.52,106.52,106.5,106.52,48825.0,76.9926,76.9926,76.9782,76.9926,48825.0
2018-09-17 12:50:00,106.51,106.52,106.5,106.5,9614.0,76.9854,76.9926,76.9782,76.9782,9614.0
2018-09-17 12:55:00,106.5,106.51,106.48,106.51,6217.0,76.9782,76.9854,76.9637,76.9854,6217.0
2018-09-17 13:00:00,106.51,106.54,106.5,106.52,28449.0,76.9854,77.0071,76.9782,76.9926,28449.0
2018-09-17 13:05:00,106.52,106.52,106.51,106.51,2078.0,76.9926,76.9926,76.9854,76.9854,2078.0
2018-09-17 13:10:00,106.52,106.52,106.49,106.5,5356.0,76.9926,76.9926,76.9709,76.9782,5356.0
2018-09-17 13:15:00,106.5,106.52,106.49,106.52,5531.0,76.9782,76.9926,76.9709,76.9926,5531.0
2018-09-17 13:20:00,106.52,106.52,106.49,106.5,5842.0,76.9926,76.9926,76.9709,76.9782,5842.0
2018-09-17 13:25:00,106.49,106.52,106.49,106.52,4873.0,76.9709,76.9926,76.9709,76.9926,4873.0
2018-09-17 13:30:00,106.51,106.51,106.49,106.5,3498.0,76.9854,76.9854,76.9709,76.9782,3498.0
2018-09-17 13:35:00,106.49,106.51,106.48,106.51,7373.0,76.9709,76.9854,76.9637,76.9854,7373.0
2018-09-17 13:40:00,106.51,106.52,106.5,106.51,4555.0,76.9854,76.9926,76.9782,76.9854,4555.0
2018-09-17 13:45:00,106.5,106.51,106.48,106.5,10944.0,76.9782,76.9854,76.9637,76.9782,10944.0
2018-09-17 13:50:00,106.51,106.52,106.5,106.51,8275.0,76.9854,76.9926,76.9782,76.9854,8275.0
2018-09-17 13:55:00,106.5,106.51,106.49,106.5,6463.0,76.9782,76.9854,76.9709,76.9782,6463.0
2018-09-17 14:00:00,106.5,106.52,106.47,106.51,18958.0,76.9782,76.9926,76.9565,76.9854,18958.0
2018-09-17 14:05:00,106.52,106.52,106.5,106.51,4688.0,76.9926,76.9926,76.9782,76.9854,4688.0
2018-09-17 14:10:00,106.5,106.51,106.49,106.49,3873.0,76.9782,76.9854,76.9709,76.9709,3873.0
2018-09-17 14:15:00,106.49,106.49,106.47,106.49,21274.0,76.9709,76.9709,76.9565,76.9709,21274.0
2018-09-17 14:20:00,106.48,106.49,106.47,106.48,1661.0,76.9637,76.9709,76.9565,76.9637,1661.0
2018-09-17 14:25:00,106.47,106.5,106.47,106.5,7600.0,76.9565,76.9782,76.9565,76.9782,7600.0
2018-09-17 14:30:00,106.5,106.5,106.47,106.48,10895.0,76.9782,76.9782,76.9565,76.9637,10895.0
2018-09-17 14:35:00,106.47,106.48,106.44,106.47,7564.0,76.9565,76.9637,76.9348,76.9565,7564.0
2018-09-17 14:40:00,106.47,106.48,106.46,106.47,5132.0,76.9565,76.9637,76.9493,76.9565,5132.0
2018-09-17 14:45:00,106.46,106.47,106.43,106.43,19036.0,76.9493,76.9565,76.9276,76.9276,19036.0
2018-09-17 14:50:00,106.42,106.42,106.41,106.42,2664.0,76.9203,76.9203,76.9131,76.9203,2664.0
2018-09-17 14:55:00,106.42,106.45,106.41,106.41,10149.0,76.9203,76.942,76.9131,76.9131,10149.0
2018-09-17 15:00:00,106.41,106.44,106.41,106.42,7727.0,76.9131,76.9348,76.9131,76.9203,7727.0
2018-09-17 15:05:00,106.42,106.42,106.4,106.41,7262.0,76.9203,76.9203,76.9059,76.9131,7262.0
2018-09-17 15:10:00,106.4,106.41,106.4,106.41,5108.0,76.9059,76.9131,76.9059,76.9131,5108.0
2018-09-17 15:15:00,106.41,106.41,106.4,106.41,5570.0,76.9131,76.9131,76.9059,76.9131,5570.0
2018-09-17 15:20:00,106.4,106.41,106.37,106.41,18244.0,76.9059,76.9131,76.8842,76.9131,18244.0
2018-09-17 15:25:00,106.41,106.42,106.39,106.4,29827.0,76.9131,76.9203,76.8987,76.9059,29827.0
2018-09-17 15:30:00,106.39,106.4,106.35,106.36,65719.0,76.8987,76.9059,76.8698,76.877,65719.0
2018-09-17 15:35:00,106.35,106.36,106.31,106.31,60451.0,76.8698,76.877,76.8408,76.8408,60451.0
2018-09-17 15:40:00,106.31,106.31,106.27,106.28,89375.0,76.8408,76.8408,76.8119,76.8192,89375.0
2018-09-17 15:45:00,106.27,106.31,106.27,106.3,17273.0,76.8119,76.8408,76.8119,76.8336,17273.0
2018-09-17 15:50:00,106.3,106.31,106.24,106.28,178011.0,76.8336,76.8408,76.7902,76.8192,178011.0
2018-09-17 15:55:00,106.28,106.4,106.27,106.37,83577.0,76.8192,76.9059,76.8119,76.8842,83577.0
2018-09-18 09:30:00,106.25,106.36,106.25,106.3,25577.0,76.7975,76.877,76.7975,76.8336,25577.0
2018-09-18 09:35:00,106.31,106.32,106.29,106.31,29847.0,76.8408,76.8481,76.8264,76.8408,29847.0
2018-09-18 09:40:00,106.3,106.31,106.26,106.3,13193.0,76.8336,76.8408,76.8047,76.8336,13193.0
2018-09-18 09:45:00,106.29,106.3,106.25,106.26,17499.0,76.8264,76.8336,76.7975,76.8047,17499.0
2018-09-18 09:50:00,106.26,106.27,106.24,106.26,17359.0,76.8047,76.8119,76.7902,76.8047,17359.0
2018-09-18 09:55:00,106.26,106.26,106.25,106.25,6689.0,76.8047,76.8047,76.7975,76.7975,6689.0
2018-09-18 10:00:00,106.25,106.25,106.23,106.23,24503.0,76.7975,76.7975,76.783,76.783,24503.0
2018-09-18 10:05:00,106.23,106.23,106.21,106.22,19491.0,76.783,76.783,76.7686,76.7758,19491.0
2018-09-18 10:10:00,106.21,106.22,106.18,106.19,88070.0,76.7686,76.7758,76.7469,76.7541,88070.0
2018-09-18 10:15:00,106.19,106.2,106.16,106.16,20818.0,76.7541,76.7613,76.7324,76.7324,20818.0
2018-09-18 10:20:00,106.16,106.17,106.13,106.17,204610.0,76.7324,76.7396,76.7107,76.7396,204610.0
2018-09-18 10:25:00,106.17,106.17,106.14,106.15,74830.0,76.7396,76.7396,76.718,76.7252,74830.0
2018-09-18 10:30:00,106.15,106.15,106.11,106.14,33020.0,76.7252,76.7252,76.6963,76.718,33020.0
2018-09-18 10:35:00,106.14,106.15,106.11,106.11,24412.0,76.718,76.7252,76.6963,76.6963,24412.0
2018-09-18 10:40:00,106.12,106.16,106.12,106.15,12226.0,76.7035,76.7324,76.7035,76.7252,12226.0
2018-09-18 10:45:00,106.15,106.16,106.12,106.12,11960.0,76.7252,76.7324,76.7035,76.7035,11960.0
2018-09-18 10:50:00,106.11,106.14,106.11,106.12,6393.0,76.6963,76.718,76.6963,76.7035,6393.0
2018-09-18 10:55:00,106.11,106.13,106.11,106.13,15221.0,76.6963,76.7107,76.6963,76.7107,15221.0
2018-09-18 11:00:00,106.14,106.14,106.11,106.11,8369.0,76.718,76.718,76.6963,76.6963,8369.0
2018-09-18 11:05:00,106.11,106.14,106.11,106.12,7524.0,76.6963,76.718,76.6963,76.7035,7524.0
2018-09-18 11:10:00,106.11,106.25,106.11,106.17,775379.0,76.6963,76.7975,76.6963,76.7396,775379.0
2018-09-18 11:15:00,106.18,106.18,106.13,106.16,25568.0,76.7469,76.7469,76.7107,76.7324,25568.0
2018-09-18 11:20:00,106.15,106.16,106.13,106.14,10757.0,76.7252,76.7324,76.7107,76.718,10757.0
2018-09-18 11:25:00,106.14,106.15,106.12,106.13,45807.0,76.718,76.7252,76.7035,76.7107,45807.0
2018-09-18 11:30:00,106.13,106.13,106.12,106.13,14576.0,76.7107,76.7107,76.7035,76.7107,14576.0
2018-09-18 11:35:00,106.12,106.15,106.11,106.14,13610.0,76.7035,76.7252,76.6963,76.718,13610.0
2018-09-18 11:40:00,106.14,106.15,106.13,106.14,6121.0,76.718,76.7252,76.7107,76.718,6121.0
2018-09-18 11:45:00,106.14,106.15,106.12,106.14,92733.0,76.718,76.7252,76.7035,76.718,92733.0
2018-09-18 11:50:00,106.14,106.15,106.14,106.15,24200.0,76.718,76.7252,76.718,76.7252,24200.0
2018-09-18 11:55:00,106.14,106.19,106.14,106.19,79643.0,76.718,76.7541,76.718,76.7541,79643.0
2018-09-18 12:00:00,106.19,106.2,106.18,106.19,7498.0,76.7541,76.7613,76.7469,76.7541,7498.0
2018-09-18 12:05:00,106.18,106.2,106.16,106.17,7551.0,76.7469,76.7613,76.7324,76.7396,7551.0
2018-09-18 12:10:00,106.16,106.17,106.15,106.16,4366.0,76.7324,76.7396,76.7252,76.7324,4366.0
2018-09-18 12:15:00,106.15,106.16,106.15,106.16,4447.0,76.7252,76.7324,76.7252,76.7324,4447.0
2018-09-18 12:20:00,106.16,106.16,106.12,106.13,6836.0,76.7324,76.7324,76.7035,76.7107,6836.0
2018-09-18 12:25:00,106.12,106.13,106.11,106.11,15414.0,76.7035,76.7107,76.6963,76.6963,15414.0
2018-09-18 12:30:00,106.12,106.12,106.11,106.12,6596.0,76.7035,76.7035,76.6963,76.7035,6596.0
2018-09-18 12:35:00,106.12,106.14,106.11,106.13,10112.0,76.7035,76.718,76.6963,76.7107,10112.0
2018-09-18 12:40:00,106.13,106.14,106.06,106.11,214722.0,76.7107,76.718,76.6601,76.6963,214722.0
2018-09-18 12:45:00,106.1,106.12,106.09,106.11,54803.0,76.6891,76.7035,76.6818,76.6963,54803.0
2018-09-18 12:50:00,106.1,106.15,106.1,106.15,25086.0,76.6891,76.7252,76.6891,76.7252,25086.0
2018-09-18 12:55:00,106.14,106.15,106.11,106.11,12699.0,76.718,76.7252,76.6963,76.6963,12699.0
2018-09-18 13:00:00,106.11,106.12,106.09,106.11,6059.0,76.6963,76.7035,76.6818,76.6963,6059.0
2018-09-18 13:05:00,106.1,106.1,106.09,106.09,9124.0,76.6891,76.6891,76.6818,76.6818,9124.0
2018-09-18 13:10:00,106.09,106.1,106.08,106.08,5654.0,76.6818,76.6891,76.6746,76.6746,5654.0
2018-09-18 13:15:00,106.08,106.11,106.08,106.1,5634.0,76.6746,76.6963,76.6746,76.6891,5634.0
2018-09-18 13:20:00,106.09,106.11,106.08,106.09,10152.0,76.6818,76.6963,76.6746,76.6818,10152.0
2018-09-18 13:25:00,106.09,106.09,106.06,106.06,1084.0,76.6818,76.6818,76.6601,76.6601,1084.0
2018-09-18 13:30:00,106.07,106.08,106.06,106.08,33315.0,76.6674,76.6746,76.6601,76.6746,33315.0
2018-09-18 13:35:00,106.07,106.08,106.07,106.08,1439.0,76.6674,76.6746,76.6674,76.6746,1439.0
2018-09-18 13:40:00,106.07,106.07,106.03,106.04,24349.0,76.6674,76.6674,76.6385,76.6457,24349.0
2018-09-18 13:45:00,106.03,106.04,106.02,106.03,30623.0,76.6385,76.6457,76.6312,76.6385,30623.0
2018-09-18 13:50:00,106.03,106.07,106.02,106.05,10109.0,76.6385,76.6674,76.6312,76.6529,10109.0
2018-09-18 13:55:00,106.06,106.06,106.05,106.06,990.0,76.6601,76.6601,76.6529,76.6601,990.0
2018-09-18 14:00:00,106.06,106.07,106.05,106.05,10999.0,76.6601,76.6674,76.6529,76.6529,10999.0
2018-09-18 14:05:00,106.05,106.07,106.04,106.06,7024.0,76.6529,76.6674,76.6457,76.6601,7024.0
2018-09-18 14:10:00,106.07,106.1,106.07,106.1,8681.0,76.6674,76.6891,76.6674,76.6891,8681.0
2018-09-18 14:15:00,106.09,106.1,106.07,106.08,2022.0,76.6818,76.6891,76.6674,76.6746,2022.0
2018-09-18 14:20:00,106.07,106.1,106.07,106.08,41401.0,76.6674,76.6891,76.6674,76.6746,41401.0
2018-09-18 14:25:00,106.07,106.08,106.05,106.07,15643.0,76.6674,76.6746,76.6529,76.6674,15643.0
2018-09-18 14:30:00,106.07,106.09,106.06,106.09,10262.0,76.6674,76.6818,76.6601,76.6818,10262.0
2018-09-18 14:35:00,106.09,106.1,106.07,106.08,12678.0,76.6818,76.6891,76.6674,76.6746,12678.0
2018-09-18 14:40:00,106.08,106.1,106.08,106.08,4803.0,76.6746,76.6891,76.6746,76.6746,4803.0
2018-09-18 14:45:00,106.08,106.09,106.06,106.07,8645.0,76.6746,76.6818,76.6601,76.6674,8645.0
2018-09-18 14:50:00,106.06,106.06,106.04,106.05,13183.0,76.6601,76.6601,76.6457,76.6529,13183.0
2018-09-18 14:55:00,106.04,106.05,106.03,106.05,4190.0,76.6457,76.6529,76.6385,76.6529,4190.0
2018-09-18 15:00:00,106.04,106.05,106.04,106.05,13110.0,76.6457,76.6529,76.6457,76.6529,13110.0
2018-09-18 15:05:00,106.05,106.05,106.04,106.05,6149.0,76.6529,76.6529,76.6457,76.6529,6149.0
2018-09-18 15:10:00,106.05,106.06,106.03,106.05,20459.0,76.6529,76.6601,76.6385,76.6529,20459.0
2018-09-18 15:15:00,106.04,106.05,106.03,106.05,4607.0,76.6457,76.6529,76.6385,76.6529,4607.0
2018-09-18 15:20:00,106.05,106.06,106.04,106.05,7249.0,76.6529,76.6601,76.6457,76.6529,7249.0
2018-09-18 15:25:00,106.04,106.05,106.03,106.04,4103.0,76.6457,76.6529,76.6385,76.6457,4103.0
2018-09-18 15:30:00,106.04,106.05,106.03,106.04,11096.0,76.6457,76.6529,76.6385,76.6457,11096.0
2018-09-18 15:35:00,106.04,106.04,106.03,106.04,15043.0,76.6457,76.6457,76.6385,76.6457,15043.0
2018-09-18 15:40:00,106.04,106.04,106.02,106.03,17429.0,76.6457,76.6457,76.6312,76.6385,17429.0
2018-09-18 15:45:00,106.02,106.03,106.0,106.01,30533.0,76.6312,76.6385,76.6168,76.624,30533.0
2018-09-18 15:50:00,106.0,106.03,105.99,106.03,43019.0,76.6168,76.6385,76.6095,76.6385,43019.0
2018-09-18 15:55:00,106.02,106.06,106.01,106.05,101333.0,76.6312,76.6601,76.624,76.6529,101333.0
2018-09-19 09:30:00,106.28,106.45,106.26,106.33,60265.0,76.8192,76.942,76.8047,76.8553,60265.0
2018-09-19 09:35:00,106.32,106.34,106.28,106.31,51177.0,76.8481,76.8625,76.8192,76.8408,51177.0
2018-09-19 09:40:00,106.31,106.32,106.27,106.32,22078.0,76.8408,76.8481,76.8119,76.8481,22078.0
2018-09-19 09:45:00,106.32,106.36,106.31,106.36,12944.0,76.8481,76.877,76.8408,76.877,12944.0
2018-09-19 09:50:00,106.36,106.36,106.33,106.34,11056.0,76.877,76.877,76.8553,76.8625,11056.0
2018-09-19 09:55:00,106.34,106.37,106.32,106.36,32029.0,76.8625,76.8842,76.8481,76.877,32029.0
2018-09-19 10:00:00,106.37,106.37,106.35,106.36,20370.0,76.8842,76.8842,76.8698,76.877,20370.0
2018-09-19 10:05:00,106.36,106.36,106.33,106.33,32361.0,76.877,76.877,76.8553,76.8553,32361.0
2018-09-19 10:10:00,106.33,106.34,106.32,106.32,23295.0,76.8553,76.8625,76.8481,76.8481,23295.0
2018-09-19 10:15:00,106.33,106.34,106.32,106.34,6518.0,76.8553,76.8625,76.8481,76.8625,6518.0
2018-09-19 10:20:00,106.33,106.37,106.32,106.34,18292.0,76.8553,76.8842,76.8481,76.8625,18292.0
2018-09-19 10:25:00,106.34,106.37,106.33,106.34,20746.0,76.8625,76.8842,76.8553,76.8625,20746.0
2018-09-19 10:30:00,106.35,106.36,106.34,106.35,3868.0,76.8698,76.877,76.8625,76.8698,3868.0
2018-09-19 10:35:00,106.35,106.38,106.34,106.38,14223.0,76.8698,76.8914,76.8625,76.8914,14223.0
2018-09-19 10:40:00,106.37,106.38,106.37,106.37,2214.0,76.8842,76.8914,76.8842,76.8842,2214.0
2018-09-19 10:45:00,106.36,106.36,106.35,106.36,1611.0,76.877,76.877,76.8698,76.877,1611.0
2018-09-19 10:50:00,106.36,106.36,106.32,106.33,10055.0,76.877,76.877,76.8481,76.8553,10055.0
2018-09-19 10:55:00,106.33,106.34,106.32,106.33,6127.0,76.8553,76.8625,76.8481,76.8553,6127.0
2018-09-19 11:00:00,106.32,106.38,106.32,106.38,13962.0,76.8481,76.8914,76.8481,76.8914,13962.0
2018-09-19 11:05:00,106.39,106.41,106.37,106.41,32990.0,76.8987,76.9131,76.8842,76.9131,32990.0
2018-09-19 11:10:00,106.41,106.42,106.39,106.41,6479.0,76.9131,76.9203,76.8987,76.9131,6479.0
2018-09-19 11:15:00,106.42,106.43,106.39,106.39,19013.0,76.9203,76.9276,76.8987,76.8987,19013.0
2018-09-19 11:20:00,106.38,106.4,106.37,106.4,4505.0,76.8914,76.9059,76.8842,76.9059,4505.0
2018-09-19 11:25:00,106.41,106.42,106.4,106.4,14066.0,76.9131,76.9203,76.9059,76.9059,14066.0
2018-09-19 11:30:00,106.41,106.43,106.41,106.42,9946.0,76.9131,76.9276,76.9131,76.9203,9946.0
2018-09-19 11:35:00,106.43,106.47,106.43,106.45,3812.0,76.9276,76.9565,76.9276,76.942,3812.0
2018-09-19 11:40:00,106.45,106.45,106.43,106.44,87698.0,76.942,76.942,76.9276,76.9348,87698.0
2018-09-19 11:45:00,106.44,106.45,106.42,106.43,6449.0,76.9348,76.942,76.9203,76.9276,6449.0
2018-09-19 11:50:00,106.44,106.46,106.44,106.45,7849.0,76.9348,76.9493,76.9348,76.942,7849.0
2018-09-19 11:55:00,106.45,106.46,106.42,106.45,5322.0,76.942,76.9493,76.9203,76.942,5322.0
2018-09-19 12:00:00,106.46,106.47,106.45,106.45,5716.0,76.9493,76.9565,76.942,76.942,5716.0
2018-09-19 12:05:00,106.46,106.47,106.45,106.47,1700.0,76.9493,76.9565,76.942,76.9565,1700.0
2018-09-19 12:10:00,106.46,106.46,106.42,106.43,1809.0,76.9493,76.9493,76.9203,76.9276,1809.0
2018-09-19 12:15:00,106.43,106.43,106.43,106.43,0.0,76.9276,76.9276,76.9276,76.9276,0.0
2018-09-19 12:20:00,106.44,106.46,106.44,106.45,1552.0,76.9348,76.9493,76.9348,76.942,1552.0
2018-09-19 12:25:00,106.45,106.46,106.45,106.45,1656.0,76.942,76.9493,76.942,76.942,1656.0
2018-09-19 12:30:00,106.45,106.46,106.44,106.46,600.0,76.942,76.9493,76.9348,76.9493,600.0
2018-09-19 12:35:00,106.45,106.46,106.45,106.45,904.0,76.942,76.9493,76.942,76.942,904.0
2018-09-19 12:40:00,106.45,106.45,106.44,106.44,3647.0,76.942,76.942,76.9348,76.9348,3647.0
2018-09-19 12:45:00,106.45,106.47,106.45,106.47,1737.0,76.942,76.9565,76.942,76.9565,1737.0
2018-09-19 12:50:00,106.47,106.49,106.47,106.48,6203.0,76.9565,76.9709,76.9565,76.9637,6203.0
2018-09-19 12:55:00,106.5,106.5,106.47,106.48,2815.0,76.9782,76.9782,76.9565,76.9637,2815.0
2018-09-19 13:00:00,106.48,106.49,106.47,106.48,2327.0,76.9637,76.9709,76.9565,76.9637,2327.0
2018-09-19 13:05:00,106.48,106.49,106.46,106.46,3000.0,76.9637,76.9709,76.9493,76.9493,3000.0
2018-09-19 13:10:00,106.45,106.46,106.45,106.46,9521.0,76.942,76.9493,76.942,76.9493,9521.0
2018-09-19 13:15:00,106.47,106.48,106.46,106.48,2302.0,76.9565,76.9637,76.9493,76.9637,2302.0
2018-09-19 13:20:00,106.46,106.47,106.46,106.47,2451.0,76.9493,76.9565,76.9493,76.9565,2451.0
2018-09-19 13:25:00,106.47,106.47,106.44,106.44,12594.0,76.9565,76.9565,76.9348,76.9348,12594.0
2018-09-19 13:30:00,106.44,106.45,106.44,106.44,6003.0,76.9348,76.942,76.9348,76.9348,6003.0
2018-09-19 13:35:00,106.44,106.46,106.44,106.46,4017.0,76.9348,76.9493,76.9348,76.9493,4017.0
2018-09-19 13:40:00,106.46,106.46,106.45,106.46,3445.0,76.9493,76.9493,76.942,76.9493,3445.0
2018-09-19 13:45:00,106.46,106.46,106.45,106.46,3782.0,76.9493,76.9493,76.942,76.9493,3782.0
2018-09-19 13:50:00,106.46,106.48,106.45,106.48,7022.0,76.9493,76.9637,76.942,76.9637,7022.0
2018-09-19 13:55:00,106.48,106.48,106.44,106.46,6793.0,76.9637,76.9637,76.9348,76.9493,6793.0
2018-09-19 14:00:00,106.45,106.47,106.44,106.46,25972.0,76.942,76.9565,76.9348,76.9493,25972.0
2018-09-19 14:05:00,106.46,106.47,106.46,106.47,11516.0,76.9493,76.9565,76.9493,76.9565,11516.0
2018-09-19 14:10:00,106.46,106.49,106.46,106.48,8280.0,76.9493,76.9709,76.9493,76.9637,8280.0
2018-09-19 14:15:00,106.48,106.48,106.47,106.47,10067.0,76.9637,76.9637,76.9565,76.9565,10067.0
2018-09-19 14:20:00,106.47,106.48,106.47,106.48,6120.0,76.9565,76.9637,76.9565,76.9637,6120.0
2018-09-19 14:25:00,106.48,106.48,106.46,106.47,6009.0,76.9637,76.9637,76.9493,76.9565,6009.0
2018-09-19 14:30:00,106.47,106.48,106.46,106.47,10920.0,76.9565,76.9637,76.9493,76.9565,10920.0
2018-09-19 14:35:00,106.47,106.48,106.45,106.45,10316.0,76.9565,76.9637,76.942,76.942,10316.0
2018-09-19 14:40:00,106.45,106.46,106.42,106.43,29448.0,76.942,76.9493,76.9203,76.9276,29448.0
2018-09-19 14:45:00,106.43,106.46,106.42,106.45,4901.0,76.9276,76.9493,76.9203,76.942,4901.0
2018-09-19 14:50:00,106.45,106.46,106.43,106.45,5599.0,76.942,76.9493,76.9276,76.942,5599.0
2018-09-19 14:55:00,106.45,106.46,106.4,106.41,15966.0,76.942,76.9493,76.9059,76.9131,15966.0
2018-09-19 15:00:00,106.41,106.46,106.4,106.45,19687.0,76.9131,76.9493,76.9059,76.942,19687.0
2018-09-19 15:05:00,106.45,106.46,106.44,106.45,107200.0,76.942,76.9493,76.9348,76.942,107200.0
2018-09-19 15:10:00,106.45,106.45,106.43,106.45,15498.0,76.942,76.942,76.9276,76.942,15498.0
2018-09-19 15:15:00,106.45,106.46,106.44,106.45,9458.0,76.942,76.9493,76.9348,76.942,9458.0
2018-09-19 15:20:00,106.45,106.46,106.44,106.45,15348.0,76.942,76.9493,76.9348,76.942,15348.0
2018-09-19 15:25:00,106.46,106.46,106.45,106.46,6987.0,76.9493,76.9493,76.942,76.9493,6987.0
2018-09-19 15:30:00,106.46,106.46,106.45,106.45,7373.0,76.9493,76.9493,76.942,76.942,7373.0
2018-09-19 15:35:00,106.46,106.46,106.45,106.46,7060.0,76.9493,76.9493,76.942,76.9493,7060.0
2018-09-19 15:40:00,106.46,106.46,106.45,106.45,9879.0,76.9493,76.9493,76.942,76.942,9879.0
2018-09-19 15:45:00,106.46,106.46,106.43,106.43,15631.0,76.9493,76.9493,76.9276,76.9276,15631.0
2018-09-19 15:50:00,106.44,106.45,106.4,106.4,66177.0,76.9348,76.942,76.9059,76.9059,66177.0
2018-09-19 15:55:00,106.41,106.42,106.4,106.4,271373.0,76.9131,76.9203,76.9059,76.9059,271373.0
2018-09-20 09:30:00,106.82,106.94,106.72,106.76,85985.0,77.2095,77.2962,77.1372,77.1661,85985.0
2018-09-20 09:35:00,106.74,106.77,106.69,106.69,139646.0,77.1516,77.1733,77.1155,77.1155,139646.0
2018-09-20 09:40:00,106.69,106.7,106.64,106.64,20603.0,77.1155,77.1227,77.0794,77.0794,20603.0
2018-09-20 09:45:00,106.65,106.73,106.64,106.7,91780.0,77.0866,77.1444,77.0794,77.1227,91780.0
2018-09-20 09:50:00,106.7,106.72,106.69,106.71,114366.0,77.1227,77.1372,77.1155,77.13,114366.0
2018-09-20 09:55:00,106.7,106.72,106.67,106.68,39197.0,77.1227,77.1372,77.101,77.1083,39197.0
2018-09-20 10:00:00,106.67,106.74,106.66,106.73,53224.0,77.101,77.1516,77.0938,77.1444,53224.0
2018-09-20 10:05:00,106.73,106.74,106.73,106.73,38100.0,77.1444,77.1516,77.1444,77.1444,38100.0
2018-09-20 10:10:00,106.73,106.76,106.73,106.75,70740.0,77.1444,77.1661,77.1444,77.1589,70740.0
2018-09-20 10:15:00,106.74,106.76,106.74,106.76,34563.0,77.1516,77.1661,77.1516,77.1661,34563.0
2018-09-20 10:20:00,106.76,106.77,106.74,106.76,48089.0,77.1661,77.1733,77.1516,77.1661,48089.0
2018-09-20 10:25:00,106.75,106.78,106.74,106.77,41761.0,77.1589,77.1806,77.1516,77.1733,41761.0
2018-09-20 10:30:00,106.77,106.83,106.76,106.83,243423.0,77.1733,77.2167,77.1661,77.2167,243423.0
2018-09-20 10:35:00,106.83,106.9,106.83,106.9,35578.0,77.2167,77.2673,77.2167,77.2673,35578.0
2018-09-20 10:40:00,106.9,106.92,106.88,106.91,46117.0,77.2673,77.2817,77.2528,77.2745,46117.0
2018-09-20 10:45:00,106.91,106.92,106.89,106.9,34927.0,77.2745,77.2817,77.2601,77.2673,34927.0
2018-09-20 10:50:00,106.9,106.9,106.86,106.87,19892.0,77.2673,77.2673,77.2384,77.2456,19892.0
2018-09-20 10:55:00,106.86,106.9,106.86,106.89,12043.0,77.2384,77.2673,77.2384,77.2601,12043.0
2018-09-20 11:00:00,106.89,106.91,106.88,106.91,9618.0,77.2601,77.2745,77.2528,77.2745,9618.0
2018-09-20 11:05:00,106.91,106.93,106.91,106.93,16788.0,77.2745,77.289,77.2745,77.289,16788.0
2018-09-20 11:10:00,106.92,106.94,106.9,106.94,41735.0,77.2817,77.2962,77.2673,77.2962,41735.0
2018-09-20 11:15:00,106.94,106.94,106.88,106.9,41300.0,77.2962,77.2962,77.2528,77.2673,41300.0
2018-09-20 11:20:00,106.9,106.91,106.89,106.9,34280.0,77.2673,77.2745,77.2601,77.2673,34280.0
2018-09-20 11:25:00,106.9,106.9,106.88,106.88,5778.0,77.2673,77.2673,77.2528,77.2528,5778.0
2018-09-20 11:30:00,106.88,106.9,106.87,106.9,16059.0,77.2528,77.2673,77.2456,77.2673,16059.0
2018-09-20 11:35:00,106.9,106.91,106.89,106.91,31640.0,77.2673,77.2745,77.2601,77.2745,31640.0
2018-09-20 11:40:00,106.91,106.91,106.89,106.9,8857.0,77.2745,77.2745,77.2601,77.2673,8857.0
2018-09-20 11:45:00,106.9,106.92,106.89,106.91,24614.0,77.2673,77.2817,77.2601,77.2745,24614.0
2018-09-20 11:50:00,106.91,106.92,106.9,106.91,25679.0,77.2745,77.2817,77.2673,77.2745,25679.0
2018-09-20 11:55:00,106.91,106.92,106.9,106.92,9554.0,77.2745,77.2817,77.2673,77.2817,9554.0
2018-09-20 12:00:00,106.92,106.92,106.88,106.9,58895.0,77.2817,77.2817,77.2528,77.2673,58895.0
2018-09-20 12:05:00,106.91,106.92,106.89,106.9,11444.0,77.2745,77.2817,77.2601,77.2673,11444.0
2018-09-20 12:10:00,106.9,106.9,106.88,106.88,3121.0,77.2673,77.2673,77.2528,77.2528,3121.0
2018-09-20 12:15:00,106.88,106.89,106.88,106.89,25104.0,77.2528,77.2601,77.2528,77.2601,25104.0
2018-09-20 12:20:00,106.89,106.9,106.89,106.9,14993.0,77.2601,77.2673,77.2601,77.2673,14993.0
2018-09-20 12:25:00,106.9,106.9,106.88,106.89,13542.0,77.2673,77.2673,77.2528,77.2601,13542.0
2018-09-20 12:30:00,106.89,106.9,106.88,106.9,5315.0,77.2601,77.2673,77.2528,77.2673,5315.0
2018-09-20 12:35:00,106.9,106.9,106.89,106.9,1998.0,77.2673,77.2673,77.2601,77.2673,1998.0
2018-09-20 12:40:00,106.9,106.9,106.89,106.89,3479.0,77.2673,77.2673,77.2601,77.2601,3479.0
2018-09-20 12:45:00,106.9,106.9,106.89,106.9,3336.0,77.2673,77.2673,77.2601,77.2673,3336.0
2018-09-20 12:50:00,106.9,106.9,106.89,106.9,5982.0,77.2673,77.2673,77.2601,77.2673,5982.0
2018-09-20 12:55:00,106.9,106.9,106.89,106.9,13967.0,77.2673,77.2673,77.2601,77.2673,13967.0
2018-09-20 13:00:00,106.9,106.9,106.89,106.9,3088.0,77.2673,77.2673,77.2601,77.2673,3088.0
2018-09-20 13:05:00,106.9,106.93,106.9,106.93,18492.0,77.2673,77.289,77.2673,77.289,18492.0
2018-09-20 13:10:00,106.93,106.96,106.93,106.94,83565.0,77.289,77.3107,77.289,77.2962,83565.0
2018-09-20 13:15:00,106.94,106.95,106.92,106.93,23802.0,77.2962,77.3034,77.2817,77.289,23802.0
2018-09-20 13:20:00,106.93,106.93,106.92,106.93,1014.0,77.289,77.289,77.2817,77.289,1014.0
2018-09-20 13:25:00,106.92,106.93,106.9,106.9,21834.0,77.2817,77.289,77.2673,77.2673,21834.0
2018-09-20 13:30:00,106.91,106.91,106.89,106.9,19062.0,77.2745,77.2745,77.2601,77.2673,19062.0
2018-09-20 13:35:00,106.9,106.9,106.87,106.89,33228.0,77.2673,77.2673,77.2456,77.2601,33228.0
2018-09-20 13:40:00,106.9,106.9,106.89,106.9,1557.0,77.2673,77.2673,77.2601,77.2673,1557.0
2018-09-20 13:45:00,106.9,106.91,106.9,106.9,5564.0,77.2673,77.2745,77.2673,77.2673,5564.0
2018-09-20 13:50:00,106.91,106.92,106.88,106.88,7476.0,77.2745,77.2817,77.2528,77.2528,7476.0
2018-09-20 13:55:00,106.88,106.91,106.87,106.91,7761.0,77.2528,77.2745,77.2456,77.2745,7761.0
2018-09-20 14:00:00,106.91,106.93,106.91,106.93,7007.0,77.2745,77.289,77.2745,77.289,7007.0
2018-09-20 14:05:00,106.93,106.94,106.92,106.94,15607.0,77.289,77.2962,77.2817,77.2962,15607.0
2018-09-20 14:10:00,106.93,106.94,106.93,106.94,11583.0,77.289,77.2962,77.289,77.2962,11583.0
2018-09-20 14:15:00,106.94,106.94,106.93,106.94,12024.0,77.2962,77.2962,77.289,77.2962,12024.0
2018-09-20 14:20:00,106.94,106.95,106.93,106.95,5380.0,77.2962,77.3034,77.289,77.3034,5380.0
2018-09-20 14:25:00,106.95,106.95,106.92,106.95,31864.0,77.3034,77.3034,77.2817,77.3034,31864.0
2018-09-20 14:30:00,106.95,106.96,106.94,106.95,17826.0,77.3034,77.3107,77.2962,77.3034,17826.0
2018-09-20 14:35:00,106.95,106.96,106.92,106.94,3782.0,77.3034,77.3107,77.2817,77.2962,3782.0
2018-09-20 14:40:00,106.94,106.95,106.93,106.95,4902.0,77.2962,77.3034,77.289,77.3034,4902.0
2018-09-20 14:45:00,106.95,106.96,106.94,106.95,10358.0,77.3034,77.3107,77.2962,77.3034,10358.0
2018-09-20 14:50:00,106.95,106.95,106.94,106.95,5741.0,77.3034,77.3034,77.2962,77.3034,5741.0
2018-09-20 14:55:00,106.95,106.95,106.94,106.94,12253.0,77.3034,77.3034,77.2962,77.2962,12253.0
2018-09-20 15:00:00,106.95,106.96,106.95,106.95,16741.0,77.3034,77.3107,77.3034,77.3034,16741.0
2018-09-20 15:05:00,106.95,106.96,106.95,106.95,1563.0,77.3034,77.3107,77.3034,77.3034,1563.0
2018-09-20 15:10:00,106.95,106.97,106.95,106.97,17086.0,77.3034,77.3179,77.3034,77.3179,17086.0
2018-09-20 15:15:00,106.97,106.97,106.95,106.96,30401.0,77.3179,77.3179,77.3034,77.3107,30401.0
2018-09-20 15:20:00,106.95,106.96,106.95,106.95,11946.0,77.3034,77.3107,77.3034,77.3034,11946.0
2018-09-20 15:25:00,106.95,106.97,106.95,106.96,79346.0,77.3034,77.3179,77.3034,77.3107,79346.0
2018-09-20 15:30:00,106.95,106.96,106.94,106.95,38351.0,77.3034,77.3107,77.2962,77.3034,38351.0
2018-09-20 15:35:00,106.95,106.95,106.93,106.95,47194.0,77.3034,77.3034,77.289,77.3034,47194.0
2018-09-20 15:40:00,106.95,107.02,106.94,107.02,57571.0,77.3034,77.354,77.2962,77.354,57571.0
2018-09-20 15:45:00,107.01,107.04,107.0,107.03,197147.0,77.3468,77.3685,77.3396,77.3613,197147.0
2018-09-20 15:50:00,107.04,107.07,107.02,107.03,118673.0,77.3685,77.3902,77.354,77.3613,118673.0
2018-09-20 15:55:00,107.03,107.04,106.98,106.99,88895.0,77.3613,77.3685,77.3251,77.3323,88895.0
2018-09-21 09:30:00,107.08,107.1,107.05,107.08,14048.0,77.3974,77.4119,77.3757,77.3974,14048.0
2018-09-21 09:35:00,107.07,107.09,107.06,107.09,11783.0,77.3902,77.4046,77.3829,77.4046,11783.0
2018-09-21 09:40:00,107.09,107.11,107.08,107.1,17982.0,77.4046,77.4191,77.3974,77.4119,17982.0
2018-09-21 09:45:00,107.1,107.11,107.09,107.11,23497.0,77.4119,77.4191,77.4046,77.4191,23497.0
2018-09-21 09:50:00,107.12,107.15,107.11,107.13,17105.0,77.4263,77.448,77.4191,77.4335,17105.0
2018-09-21 09:55:00,107.13,107.14,107.12,107.13,11894.0,77.4335,77.4408,77.4263,77.4335,11894.0
2018-09-21 10:00:00,107.13,107.14,107.1,107.11,23340.0,77.4335,77.4408,77.4119,77.4191,23340.0
2018-09-21 10:05:00,107.12,107.14,107.12,107.13,13010.0,77.4263,77.4408,77.4263,77.4335,13010.0
2018-09-21 10:10:00,107.13,107.14,107.12,107.14,18500.0,77.4335,77.4408,77.4263,77.4408,18500.0
2018-09-21 10:15:00,107.14,107.14,107.13,107.14,11580.0,77.4408,77.4408,77.4335,77.4408,11580.0
2018-09-21 10:20:00,107.14,107.17,107.13,107.17,59560.0,77.4408,77.4624,77.4335,77.4624,59560.0
2018-09-21 10:25:00,107.17,107.19,107.16,107.19,89434.0,77.4624,77.4769,77.4552,77.4769,89434.0
2018-09-21 10:30:00,107.19,107.19,107.18,107.18,11742.0,77.4769,77.4769,77.4697,77.4697,11742.0
2018-09-21 10:35:00,107.18,107.18,107.17,107.18,9765.0,77.4697,77.4697,77.4624,77.4697,9765.0
2018-09-21 10:40:00,107.18,107.18,107.16,107.17,45722.0,77.4697,77.4697,77.4552,77.4624,45722.0
2018-09-21 10:45:00,107.18,107.18,107.17,107.17,28167.0,77.4697,77.4697,77.4624,77.4624,28167.0
2018-09-21 10:50:00,107.17,107.18,107.17,107.18,14030.0,77.4624,77.4697,77.4624,77.4697,14030.0
2018-09-21 10:55:00,107.18,107.18,107.17,107.18,15313.0,77.4697,77.4697,77.4624,77.4697,15313.0
2018-09-21 11:00:00,107.17,107.18,107.14,107.14,35080.0,77.4624,77.4697,77.4408,77.4408,35080.0
2018-09-21 11:05:00,107.15,107.18,107.14,107.17,8803.0,77.448,77.4697,77.4408,77.4624,8803.0
2018-09-21 11:10:00,107.15,107.15,107.12,107.13,4198.0,77.448,77.448,77.4263,77.4335,4198.0
2018-09-21 11:15:00,107.13,107.16,107.12,107.14,11502.0,77.4335,77.4552,77.4263,77.4408,11502.0
2018-09-21 11:20:00,107.14,107.15,107.12,107.13,6600.0,77.4408,77.448,77.4263,77.4335,6600.0
2018-09-21 11:25:00,107.12,107.12,107.1,107.11,11449.0,77.4263,77.4263,77.4119,77.4191,11449.0
2018-09-21 11:30:00,107.1,107.1,107.09,107.09,9148.0,77.4119,77.4119,77.4046,77.4046,9148.0
2018-09-21 11:35:00,107.09,107.1,107.08,107.08,4257.0,77.4046,77.4119,77.3974,77.3974,4257.0
2018-09-21 11:40:00,107.08,107.1,107.06,107.1,16568.0,77.3974,77.4119,77.3829,77.4119,16568.0
2018-09-21 11:45:00,107.12,107.15,107.11,107.12,71892.0,77.4263,77.448,77.4191,77.4263,71892.0
2018-09-21 11:50:00,107.12,107.14,107.11,107.14,6140.0,77.4263,77.4408,77.4191,77.4408,6140.0
2018-09-21 11:55:00,107.14,107.14,107.11,107.13,2761.0,77.4408,77.4408,77.4191,77.4335,2761.0
2018-09-21 12:00:00,107.12,107.15,107.12,107.13,9148.0,77.4263,77.448,77.4263,77.4335,9148.0
2018-09-21 12:05:00,107.14,107.14,107.1,107.12,3666.0,77.4408,77.4408,77.4119,77.4263,3666.0
2018-09-21 12:10:00,107.11,107.11,107.1,107.11,7293.0,77.4191,77.4191,77.4119,77.4191,7293.0
2018-09-21 12:15:00,107.11,107.11,107.1,107.11,6174.0,77.4191,77.4191,77.4119,77.4191,6174.0
2018-09-21 12:20:00,107.11,107.11,107.09,107.09,6002.0,77.4191,77.4191,77.4046,77.4046,6002.0
2018-09-21 12:25:00,107.09,107.13,107.09,107.12,9270.0,77.4046,77.4335,77.4046,77.4263,9270.0
2018-09-21 12:30:00,107.13,107.13,107.1,107.12,6800.0,77.4335,77.4335,77.4119,77.4263,6800.0
2018-09-21 12:35:00,107.12,107.13,107.1,107.13,9887.0,77.4263,77.4335,77.4119,77.4335,9887.0
2018-09-21 12:40:00,107.14,107.14,107.09,107.1,9309.0,77.4408,77.4408,77.4046,77.4119,9309.0
2018-09-21 12:45:00,107.11,107.11,107.1,107.11,6820.0,77.4191,77.4191,77.4119,77.4191,6820.0
2018-09-21 12:50:00,107.1,107.12,107.1,107.11,7615.0,77.4119,77.4263,77.4119,77.4191,7615.0
2018-09-21 12:55:00,107.11,107.12,107.09,107.09,7301.0,77.4191,77.4263,77.4046,77.4046,7301.0
2018-09-21 13:00:00,107.09,107.1,107.09,107.09,4429.0,77.4046,77.4119,77.4046,77.4046,4429.0
2018-09-21 13:05:00,107.09,107.1,107.09,107.09,8055.0,77.4046,77.4119,77.4046,77.4046,8055.0
2018-09-21 13:10:00,107.09,107.1,107.08,107.09,7068.0,77.4046,77.4119,77.3974,77.4046,7068.0
2018-09-21 13:15:00,107.09,107.09,107.08,107.08,3612.0,77.4046,77.4046,77.3974,77.3974,3612.0
2018-09-21 13:20:00,107.08,107.08,107.05,107.06,5529.0,77.3974,77.3974,77.3757,77.3829,5529.0
2018-09-21 13:25:00,107.06,107.09,107.05,107.07,10594.0,77.3829,77.4046,77.3757,77.3902,10594.0
2018-09-21 13:30:00,107.07,107.09,107.06,107.07,5035.0,77.3902,77.4046,77.3829,77.3902,5035.0
2018-09-21 13:35:00,107.07,107.08,107.05,107.06,9337.0,77.3902,77.3974,77.3757,77.3829,9337.0
2018-09-21 13:40:00,107.06,107.08,107.04,107.04,7286.0,77.3829,77.3974,77.3685,77.3685,7286.0
2018-09-21 13:45:00,107.04,107.05,107.03,107.04,10966.0,77.3685,77.3757,77.3613,77.3685,10966.0
2018-09-21 13:50:00,107.03,107.04,107.01,107.02,9429.0,77.3613,77.3685,77.3468,77.354,9429.0
2018-09-21 13:55:00,107.02,107.03,107.01,107.02,12119.0,77.354,77.3613,77.3468,77.354,12119.0
2018-09-21 14:00:00,107.01,107.03,107.01,107.03,11572.0,77.3468,77.3613,77.3468,77.3613,11572.0
2018-09-21 14:05:00,107.03,107.03,107.0,107.01,25593.0,77.3613,77.3613,77.3396,77.3468,25593.0
2018-09-21 14:10:00,107.01,107.02,106.98,106.98,15129.0,77.3468,77.354,77.3251,77.3251,15129.0
2018-09-21 14:15:00,106.99,107.0,106.97,106.98,13650.0,77.3323,77.3396,77.3179,77.3251,13650.0
2018-09-21 14:20:00,106.97,107.02,106.97,106.99,17355.0,77.3179,77.354,77.3179,77.3323,17355.0
2018-09-21 14:25:00,106.99,107.07,106.99,107.07,52599.0,77.3323,77.3902,77.3323,77.3902,52599.0
2018-09-21 14:30:00,107.07,107.07,106.99,107.0,66495.0,77.3902,77.3902,77.3323,77.3396,66495.0
2018-09-21 14:35:00,107.0,107.02,106.97,106.98,69286.0,77.3396,77.354,77.3179,77.3251,69286.0
2018-09-21 14:40:00,106.98,107.01,106.98,106.99,35308.0,77.3251,77.3468,77.3251,77.3323,35308.0
2018-09-21 14:45:00,106.99,107.0,106.98,106.99,14188.0,77.3323,77.3396,77.3251,77.3323,14188.0
2018-09-21 14:50:00,106.99,107.01,106.98,106.99,18035.0,77.3323,77.3468,77.3251,77.3323,18035.0
2018-09-21 14:55:00,106.98,107.01,106.98,107.01,38939.0,77.3251,77.3468,77.3251,77.3468,38939.0
2018-09-21 15:00:00,107.01,107.02,106.99,107.0,15475.0,77.3468,77.354,77.3323,77.3396,15475.0
2018-09-21 15:05:00,107.0,107.19,106.98,107.17,2497575.0,77.3396,77.4769,77.3251,77.4624,2497575.0
2018-09-21 15:10:00,107.17,107.25,107.16,107.22,107039.0,77.4624,77.5203,77.4552,77.4986,107039.0
2018-09-21 15:15:00,107.22,107.24,107.22,107.24,41705.0,77.4986,77.513,77.4986,77.513,41705.0
2018-09-21 15:20:00,107.23,107.24,107.21,107.22,25623.0,77.5058,77.513,77.4914,77.4986,25623.0
2018-09-21 15:25:00,107.21,107.24,107.16,107.19,320849.0,77.4914,77.513,77.4552,77.4769,320849.0
2018-09-21 15:30:00,107.19,107.2,107.16,107.18,153466.0,77.4769,77.4841,77.4552,77.4697,153466.0
2018-09-21 15:35:00,107.18,107.21,107.17,107.2,55871.0,77.4697,77.4914,77.4624,77.4841,55871.0
2018-09-21 15:40:00,107.2,107.21,107.17,107.18,89254.0,77.4841,77.4914,77.4624,77.4697,89254.0
2018-09-21 15:45:00,107.18,107.18,107.16,107.17,80304.0,77.4697,77.4697,77.4552,77.4624,80304.0
2018-09-21 15:50:00,107.17,107.25,107.15,107.25,315711.0,77.4624,77.5203,77.448,77.5203,315711.0
2018-09-21 15:55:00,107.25,107.34,107.22,107.26,145321.0,77.5203,77.5853,77.4986,77.5275,145321.0
2018-09-24 09:30:00,107.29,107.34,107.21,107.25,18409.0,77.5492,77.5853,77.4914,77.5203,18409.0
2018-09-24 09:35:00,107.27,107.34,107.25,107.34,73072.0,77.5347,77.5853,77.5203,77.5853,73072.0
2018-09-24 09:40:00,107.34,107.36,107.3,107.33,51158.0,77.5853,77.5998,77.5564,77.5781,51158.0
2018-09-24 09:45:00,107.33,107.36,107.33,107.34,21685.0,77.5781,77.5998,77.5781,77.5853,21685.0
2018-09-24 09:50:00,107.34,107.36,107.32,107.36,18728.0,77.5853,77.5998,77.5709,77.5998,18728.0
2018-09-24 09:55:00,107.36,107.44,107.35,107.44,35091.0,77.5998,77.6576,77.5926,77.6576,35091.0
2018-09-24 10:00:00,107.44,107.44,107.39,107.4,32081.0,77.6576,77.6576,77.6215,77.6287,32081.0
2018-09-24 10:05:00,107.39,107.41,107.35,107.4,22313.0,77.6215,77.6359,77.5926,77.6287,22313.0
2018-09-24 10:10:00,107.39,107.41,107.33,107.34,105344.0,77.6215,77.6359,77.5781,77.5853,105344.0
2018-09-24 10:15:00,107.34,107.38,107.32,107.32,30205.0,77.5853,77.6142,77.5709,77.5709,30205.0
2018-09-24 10:20:00,107.32,107.33,107.3,107.31,53628.0,77.5709,77.5781,77.5564,77.5636,53628.0
2018-09-24 10:25:00,107.31,107.36,107.3,107.36,20007.0,77.5636,77.5998,77.5564,77.5998,20007.0
2018-09-24 10:30:00,107.36,107.36,107.32,107.35,239151.0,77.5998,77.5998,77.5709,77.5926,239151.0
2018-09-24 10:35:00,107.35,107.39,107.34,107.38,17481.0,77.5926,77.6215,77.5853,77.6142,17481.0
2018-09-24 10:40:00,107.38,107.42,107.36,107.4,58557.0,77.6142,77.6431,77.5998,77.6287,58557.0
2018-09-24 10:45:00,107.4,107.42,107.36,107.41,52954.0,77.6287,77.6431,77.5998,77.6359,52954.0
2018-09-24 10:50:00,107.4,107.42,107.39,107.42,17358.0,77.6287,77.6431,77.6215,77.6431,17358.0
2018-09-24 10:55:00,107.41,107.41,107.39,107.4,17136.0,77.6359,77.6359,77.6215,77.6287,17136.0
2018-09-24 11:00:00,107.4,107.4,107.37,107.38,6708.0,77.6287,77.6287,77.607,77.6142,6708.0
2018-09-24 11:05:00,107.38,107.39,107.34,107.35,118236.0,77.6142,77.6215,77.5853,77.5926,118236.0
2018-09-24 11:10:00,107.35,107.36,107.33,107.35,117610.0,77.5926,77.5998,77.5781,77.5926,117610.0
2018-09-24 11:15:00,107.35,107.36,107.32,107.33,96694.0,77.5926,77.5998,77.5709,77.5781,96694.0
2018-09-24 11:20:00,107.34,107.35,107.31,107.33,123632.0,77.5853,77.5926,77.5636,77.5781,123632.0
2018-09-24 11:25:00,107.33,107.41,107.32,107.39,12420.0,77.5781,77.6359,77.5709,77.6215,12420.0
2018-09-24 11:30:00,107.39,107.39,107.37,107.38,25945.0,77.6215,77.6215,77.607,77.6142,25945.0
2018-09-24 11:35:00,107.37,107.38,107.33,107.34,291044.0,77.607,77.6142,77.5781,77.5853,291044.0
2018-09-24 11:40:00,107.34,107.39,107.33,107.36,33116.0,77.5853,77.6215,77.5781,77.5998,33116.0
2018-09-24 11:45:00,107.36,107.36,107.31,107.34,22774.0,77.5998,77.5998,77.5636,77.5853,22774.0
2018-09-24 11:50:00,107.34,107.36,107.33,107.34,14055.0,77.5853,77.5998,77.5781,77.5853,14055.0
2018-09-24 11:55:00,107.33,107.33,107.31,107.33,53920.0,77.5781,77.5781,77.5636,77.5781,53920.0
2018-09-24 12:00:00,107.32,107.33,107.3,107.32,13518.0,77.5709,77.5781,77.5564,77.5709,13518.0
2018-09-24 12:05:00,107.32,107.33,107.3,107.31,14541.0,77.5709,77.5781,77.5564,77.5636,14541.0
2018-09-24 12:10:00,107.31,107.32,107.28,107.29,32573.0,77.5636,77.5709,77.542,77.5492,32573.0
2018-09-24 12:15:00,107.29,107.29,107.28,107.29,2546.0,77.5492,77.5492,77.542,77.5492,2546.0
2018-09-24 12:20:00,107.29,107.3,107.28,107.3,4907.0,77.5492,77.5564,77.542,77.5564,4907.0
2018-09-24 12:25:00,107.29,107.3,107.29,107.29,4733.0,77.5492,77.5564,77.5492,77.5492,4733.0
2018-09-24 12:30:00,107.3,107.3,107.29,107.3,5491.0,77.5564,77.5564,77.5492,77.5564,5491.0
2018-09-24 12:35:00,107.3,107.3,107.29,107.3,8511.0,77.5564,77.5564,77.5492,77.5564,8511.0
2018-09-24 12:40:00,107.3,107.3,107.28,107.28,8877.0,77.5564,77.5564,77.542,77.542,8877.0
2018-09-24 12:45:00,107.29,107.29,107.24,107.25,16183.0,77.5492,77.5492,77.513,77.5203,16183.0
2018-09-24 12:50:00,107.27,107.27,107.24,107.24,2902.0,77.5347,77.5347,77.513,77.513,2902.0
2018-09-24 12:55:00,107.24,107.26,107.23,107.26,10443.0,77.513,77.5275,77.5058,77.5275,10443.0
2018-09-24 13:00:00,107.26,107.26,107.25,107.25,5323.0,77.5275,77.5275,77.5203,77.5203,5323.0
2018-09-24 13:05:00,107.25,107.28,107.25,107.28,10965.0,77.5203,77.542,77.5203,77.542,10965.0
2018-09-24 13:10:00,107.27,107.27,107.25,107.26,10860.0,77.5347,77.5347,77.5203,77.5275,10860.0
2018-09-24 13:15:00,107.25,107.26,107.25,107.26,6065.0,77.5203,77.5275,77.5203,77.5275,6065.0
2018-09-24 13:20:00,107.26,107.26,107.25,107.26,33129.0,77.5275,77.5275,77.5203,77.5275,33129.0
2018-09-24 13:25:00,107.25,107.26,107.22,107.23,25151.0,77.5203,77.5275,77.4986,77.5058,25151.0
2018-09-24 13:30:00,107.22,107.24,107.21,107.24,15497.0,77.4986,77.513,77.4914,77.513,15497.0
2018-09-24 13:35:00,107.23,107.24,107.21,107.22,7387.0,77.5058,77.513,77.4914,77.4986,7387.0
2018-09-24 13:40:00,107.21,107.24,107.21,107.22,4225.0,77.4914,77.513,77.4914,77.4986,4225.0
2018-09-24 13:45:00,107.22,107.23,107.18,107.19,35548.0,77.4986,77.5058,77.4697,77.4769,35548.0
2018-09-24 13:50:00,107.2,107.2,107.17,107.18,37295.0,77.4841,77.4841,77.4624,77.4697,37295.0
2018-09-24 13:55:00,107.17,107.2,107.16,107.18,8747.0,77.4624,77.4841,77.4552,77.4697,8747.0
2018-09-24 14:00:00,107.18,107.21,107.17,107.2,10462.0,77.4697,77.4914,77.4624,77.4841,10462.0
2018-09-24 14:05:00,107.2,107.22,107.19,107.2,8245.0,77.4841,77.4986,77.4769,77.4841,8245.0
2018-09-24 14:10:00,107.2,107.22,107.17,107.21,29671.0,77.4841,77.4986,77.4624,77.4914,29671.0
2018-09-24 14:15:00,107.2,107.2,107.16,107.19,19371.0,77.4841,77.4841,77.4552,77.4769,19371.0
2018-09-24 14:20:00,107.19,107.19,107.16,107.17,26833.0,77.4769,77.4769,77.4552,77.4624,26833.0
2018-09-24 14:25:00,107.17,107.2,107.16,107.2,18009.0,77.4624,77.4841,77.4552,77.4841,18009.0
2018-09-24 14:30:00,107.19,107.23,107.18,107.22,18750.0,77.4769,77.5058,77.4697,77.4986,18750.0
2018-09-24 14:35:00,107.22,107.25,107.2,107.24,5466.0,77.4986,77.5203,77.4841,77.513,5466.0
2018-09-24 14:40:00,107.24,107.24,107.22,107.22,11182.0,77.513,77.513,77.4986,77.4986,11182.0
2018-09-24 14:45:00,107.21,107.25,107.2,107.24,25301.0,77.4914,77.5203,77.4841,77.513,25301.0
2018-09-24 14:50:00,107.24,107.24,107.22,107.22,5010.0,77.513,77.513,77.4986,77.4986,5010.0
2018-09-24 14:55:00,107.22,107.25,107.22,107.24,5916.0,77.4986,77.5203,77.4986,77.513,5916.0
2018-09-24 15:00:00,107.24,107.25,107.23,107.24,4283.0,77.513,77.5203,77.5058,77.513,4283.0
2018-09-24 15:05:00,107.24,107.25,107.23,107.24,56351.0,77.513,77.5203,77.5058,77.513,56351.0
2018-09-24 15:10:00,107.24,107.24,107.22,107.23,26116.0,77.513,77.513,77.4986,77.5058,26116.0
2018-09-24 15:15:00,107.23,107.24,107.23,107.24,5709.0,77.5058,77.513,77.5058,77.513,5709.0
2018-09-24 15:20:00,107.23,107.25,107.23,107.24,15699.0,77.5058,77.5203,77.5058,77.513,15699.0
2018-09-24 15:25:00,107.23,107.24,107.23,107.23,10669.0,77.5058,77.513,77.5058,77.5058,10669.0
2018-09-24 15:30:00,107.23,107.24,107.22,107.22,34181.0,77.5058,77.513,77.4986,77.4986,34181.0
2018-09-24 15:35:00,107.22,107.23,107.2,107.21,29524.0,77.4986,77.5058,77.4841,77.4914,29524.0
2018-09-24 15:40:00,107.21,107.22,107.17,107.17,30651.0,77.4914,77.4986,77.4624,77.4624,30651.0
2018-09-24 15:45:00,107.17,107.17,107.13,107.14,50478.0,77.4624,77.4624,77.4335,77.4408,50478.0
2018-09-24 15:50:00,107.13,107.15,107.12,107.13,94788.0,77.4335,77.448,77.4263,77.4335,94788.0
2018-09-24 15:55:00,107.13,107.17,107.12,107.14,69836.0,77.4335,77.4624,77.4263,77.4408,69836.0
2018-09-25 09:30:00,107.04,107.04,106.92,106.93,56245.0,77.3685,77.3685,77.2817,77.289,56245.0
2018-09-25 09:35:00,106.91,106.97,106.88,106.94,21646.0,77.2745,77.3179,77.2528,77.2962,21646.0
2018-09-25 09:40:00,106.94,106.94,106.88,106.88,249236.0,77.2962,77.2962,77.2528,77.2528,249236.0
2018-09-25 09:45:00,106.88,106.91,106.83,106.89,275317.0,77.2528,77.2745,77.2167,77.2601,275317.0
2018-09-25 09:50:00,106.89,106.89,106.86,106.86,96301.0,77.2601,77.2601,77.2384,77.2384,96301.0
2018-09-25 09:55:00,106.87,106.88,106.85,106.86,58770.0,77.2456,77.2528,77.2312,77.2384,58770.0
2018-09-25 10:00:00,106.86,106.86,106.82,106.84,191990.0,77.2384,77.2384,77.2095,77.2239,191990.0
2018-09-25 10:05:00,106.83,106.87,106.82,106.86,112691.0,77.2167,77.2456,77.2095,77.2384,112691.0
2018-09-25 10:10:00,106.86,106.9,106.85,106.9,93516.0,77.2384,77.2673,77.2312,77.2673,93516.0
2018-09-25 10:15:00,106.9,106.91,106.89,106.9,46191.0,77.2673,77.2745,77.2601,77.2673,46191.0
2018-09-25 10:20:00,106.89,106.9,106.87,106.9,29787.0,77.2601,77.2673,77.2456,77.2673,29787.0
2018-09-25 10:25:00,106.89,106.9,106.89,106.89,5251.0,77.2601,77.2673,77.2601,77.2601,5251.0
2018-09-25 10:30:00,106.89,106.92,106.88,106.91,21537.0,77.2601,77.2817,77.2528,77.2745,21537.0
2018-09-25 10:35:00,106.9,106.92,106.9,106.92,26880.0,77.2673,77.2817,77.2673,77.2817,26880.0
2018-09-25 10:40:00,106.93,106.93,106.92,106.93,30814.0,77.289,77.289,77.2817,77.289,30814.0
2018-09-25 10:45:00,106.92,106.94,106.92,106.94,16807.0,77.2817,77.2962,77.2817,77.2962,16807.0
2018-09-25 10:50:00,106.94,106.94,106.92,106.93,5000.0,77.2962,77.2962,77.2817,77.289,5000.0
2018-09-25 10:55:00,106.93,106.96,106.92,106.96,39591.0,77.289,77.3107,77.2817,77.3107,39591.0
2018-09-25 11:00:00,106.94,106.96,106.93,106.95,22309.0,77.2962,77.3107,77.289,77.3034,22309.0
2018-09-25 11:05:00,106.95,106.96,106.95,106.95,15675.0,77.3034,77.3107,77.3034,77.3034,15675.0
2018-09-25 11:10:00,106.95,106.96,106.95,106.95,3579.0,77.3034,77.3107,77.3034,77.3034,3579.0
2018-09-25 11:15:00,106.95,107.01,106.95,106.99,21040.0,77.3034,77.3468,77.3034,77.3323,21040.0
2018-09-25 11:20:00,106.98,106.99,106.97,106.97,10602.0,77.3251,77.3323,77.3179,77.3179,10602.0
2018-09-25 11:25:00,106.98,106.98,106.96,106.97,7039.0,77.3251,77.3251,77.3107,77.3179,7039.0
2018-09-25 11:30:00,106.97,107.01,106.96,107.0,21012.0,77.3179,77.3468,77.3107,77.3396,21012.0
2018-09-25 11:35:00,107.01,107.01,106.97,106.98,43716.0,77.3468,77.3468,77.3179,77.3251,43716.0
2018-09-25 11:40:00,106.98,106.98,106.96,106.97,12924.0,77.3251,77.3251,77.3107,77.3179,12924.0
2018-09-25 11:45:00,106.97,106.98,106.96,106.97,14361.0,77.3179,77.3251,77.3107,77.3179,14361.0
2018-09-25 11:50:00,106.96,106.99,106.96,106.99,7307.0,77.3107,77.3323,77.3107,77.3323,7307.0
2018-09-25 11:55:00,106.98,107.0,106.97,107.0,10686.0,77.3251,77.3396,77.3179,77.3396,10686.0
2018-09-25 12:00:00,107.0,107.01,106.98,106.99,20990.0,77.3396,77.3468,77.3251,77.3323,20990.0
2018-09-25 12:05:00,106.99,106.99,106.97,106.97,6854.0,77.3323,77.3323,77.3179,77.3179,6854.0
2018-09-25 12:10:00,106.97,107.03,106.97,107.02,32580.0,77.3179,77.3613,77.3179,77.354,32580.0
2018-09-25 12:15:00,107.01,107.03,106.99,107.01,20238.0,77.3468,77.3613,77.3323,77.3468,20238.0
2018-09-25 12:20:00,106.99,107.0,106.98,106.99,9190.0,77.3323,77.3396,77.3251,77.3323,9190.0
2018-09-25 12:25:00,106.99,107.01,106.98,107.0,8414.0,77.3323,77.3468,77.3251,77.3396,8414.0
2018-09-25 12:30:00,107.0,107.02,106.98,106.99,8424.0,77.3396,77.354,77.3251,77.3323,8424.0
2018-09-25 12:35:00,106.98,107.0,106.98,106.99,4240.0,77.3251,77.3396,77.3251,77.3323,4240.0
2018-09-25 12:40:00,106.99,107.02,106.99,107.02,8609.0,77.3323,77.354,77.3323,77.354,8609.0
2018-09-25 12:45:00,107.01,107.01,107.0,107.01,2236.0,77.3468,77.3468,77.3396,77.3468,2236.0
2018-09-25 12:50:00,107.0,107.02,107.0,107.02,4500.0,77.3396,77.354,77.3396,77.354,4500.0
2018-09-25 12:55:00,107.02,107.02,107.01,107.01,3860.0,77.354,77.354,77.3468,77.3468,3860.0
2018-09-25 13:00:00,107.01,107.02,106.99,107.0,5743.0,77.3468,77.354,77.3323,77.3396,5743.0
2018-09-25 13:05:00,106.99,107.04,106.99,107.04,14767.0,77.3323,77.3685,77.3323,77.3685,14767.0
2018-09-25 13:10:00,107.03,107.03,107.0,107.02,7428.0,77.3613,77.3613,77.3396,77.354,7428.0
2018-09-25 13:15:00,107.02,107.04,107.02,107.04,2400.0,77.354,77.3685,77.354,77.3685,2400.0
2018-09-25 13:20:00,107.03,107.09,107.03,107.09,19331.0,77.3613,77.4046,77.3613,77.4046,19331.0
2018-09-25 13:25:00,107.08,107.09,107.06,107.09,7445.0,77.3974,77.4046,77.3829,77.4046,7445.0
2018-09-25 13:30:00,107.1,107.1,107.07,107.09,43345.0,77.4119,77.4119,77.3902,77.4046,43345.0
2018-09-25 13:35:00,107.09,107.15,107.09,107.15,12118.0,77.4046,77.448,77.4046,77.448,12118.0
2018-09-25 13:40:00,107.14,107.14,107.07,107.09,42941.0,77.4408,77.4408,77.3902,77.4046,42941.0
2018-09-25 13:45:00,107.09,107.11,107.08,107.11,5054.0,77.4046,77.4191,77.3974,77.4191,5054.0
2018-09-25 13:50:00,107.1,107.1,107.06,107.06,3139.0,77.4119,77.4119,77.3829,77.3829,3139.0
2018-09-25 13:55:00,107.04,107.06,107.04,107.05,3663.0,77.3685,77.3829,77.3685,77.3757,3663.0
2018-09-25 14:00:00,107.05,107.06,107.04,107.05,6568.0,77.3757,77.3829,77.3685,77.3757,6568.0
2018-09-25 14:05:00,107.05,107.05,107.02,107.04,11876.0,77.3757,77.3757,77.354,77.3685,11876.0
2018-09-25 14:10:00,107.04,107.05,107.02,107.03,7171.0,77.3685,77.3757,77.354,77.3613,7171.0
2018-09-25 14:15:00,107.03,107.07,107.03,107.06,3835.0,77.3613,77.3902,77.3613,77.3829,3835.0
2018-09-25 14:20:00,107.06,107.06,107.04,107.04,13215.0,77.3829,77.3829,77.3685,77.3685,13215.0
2018-09-25 14:25:00,107.04,107.09,107.04,107.08,17286.0,77.3685,77.4046,77.3685,77.3974,17286.0
2018-09-25 14:30:00,107.09,107.09,107.07,107.09,7804.0,77.4046,77.4046,77.3902,77.4046,7804.0
2018-09-25 14:35:00,107.08,107.09,107.07,107.09,6695.0,77.3974,77.4046,77.3902,77.4046,6695.0
2018-09-25 14:40:00,107.09,107.1,107.07,107.09,7090.0,77.4046,77.4119,77.3902,77.4046,7090.0
2018-09-25 14:45:00,107.09,107.1,107.08,107.09,59125.0,77.4046,77.4119,77.3974,77.4046,59125.0
2018-09-25 14:50:00,107.09,107.11,107.09,107.09,27486.0,77.4046,77.4191,77.4046,77.4046,27486.0
2018-09-25 14:55:00,107.09,107.14,107.09,107.13,8832.0,77.4046,77.4408,77.4046,77.4335,8832.0
2018-09-25 15:00:00,107.13,107.15,107.12,107.15,106405.0,77.4335,77.448,77.4263,77.448,106405.0
2018-09-25 15:05:00,107.14,107.15,107.11,107.12,55936.0,77.4408,77.448,77.4191,77.4263,55936.0
2018-09-25 15:10:00,107.11,107.12,107.1,107.11,13695.0,77.4191,77.4263,77.4119,77.4191,13695.0
2018-09-25 15:15:00,107.1,107.11,107.1,107.11,14976.0,77.4119,77.4191,77.4119,77.4191,14976.0
2018-09-25 15:20:00,107.1,107.12,107.1,107.11,45545.0,77.4119,77.4263,77.4119,77.4191,45545.0
2018-09-25 15:25:00,107.12,107.12,107.11,107.12,3796.0,77.4263,77.4263,77.4191,77.4263,3796.0
2018-09-25 15:30:00,107.12,107.12,107.11,107.11,31886.0,77.4263,77.4263,77.4191,77.4191,31886.0
2018-09-25 15:35:00,107.12,107.13,107.11,107.13,37679.0,77.4263,77.4335,77.4191,77.4335,37679.0
2018-09-25 15:40:00,107.13,107.13,107.11,107.11,91641.0,77.4335,77.4335,77.4191,77.4191,91641.0
2018-09-25 15:45:00,107.11,107.15,107.11,107.15,57665.0,77.4191,77.448,77.4191,77.448,57665.0
2018-09-25 15:50:00,107.15,107.16,107.14,107.16,44259.0,77.448,77.4552,77.4408,77.4552,44259.0
2018-09-25 15:55:00,107.16,107.21,107.15,107.2,105176.0,77.4552,77.4914,77.448,77.4841,105176.0
2018-09-26 09:30:00,107.42,107.43,107.36,107.4,114667.0,77.6431,77.6504,77.5998,77.6287,114667.0
2018-09-26 09:35:00,107.39,107.41,107.38,107.41,120774.0,77.6215,77.6359,77.6142,77.6359,120774.0
2018-09-26 09:40:00,107.41,107.5,107.41,107.49,17345.0,77.6359,77.701,77.6359,77.6937,17345.0
2018-09-26 09:45:00,107.49,107.53,107.48,107.53,17619.0,77.6937,77.7227,77.6865,77.7227,17619.0
2018-09-26 09:50:00,107.52,107.56,107.51,107.55,13916.0,77.7154,77.7443,77.7082,77.7371,13916.0
2018-09-26 09:55:00,107.55,107.56,107.52,107.52,19929.0,77.7371,77.7443,77.7154,77.7154,19929.0
2018-09-26 10:00:00,107.51,107.53,107.51,107.53,28449.0,77.7082,77.7227,77.7082,77.7227,28449.0
2018-09-26 10:05:00,107.53,107.55,107.48,107.51,107021.0,77.7227,77.7371,77.6865,77.7082,107021.0
2018-09-26 10:10:00,107.51,107.51,107.47,107.5,20333.0,77.7082,77.7082,77.6793,77.701,20333.0
2018-09-26 10:15:00,107.5,107.51,107.49,107.49,8348.0,77.701,77.7082,77.6937,77.6937,8348.0
2018-09-26 10:20:00,107.48,107.51,107.43,107.44,63219.0,77.6865,77.7082,77.6504,77.6576,63219.0
2018-09-26 10:25:00,107.44,107.45,107.41,107.43,28344.0,77.6576,77.6648,77.6359,77.6504,28344.0
2018-09-26 10:30:00,107.43,107.45,107.38,107.41,104945.0,77.6504,77.6648,77.6142,77.6359,104945.0
2018-09-26 10:35:00,107.41,107.41,107.38,107.39,22865.0,77.6359,77.6359,77.6142,77.6215,22865.0
2018-09-26 10:40:00,107.4,107.41,107.38,107.39,6361.0,77.6287,77.6359,77.6142,77.6215,6361.0
2018-09-26 10:45:00,107.38,107.39,107.35,107.35,48530.0,77.6142,77.6215,77.5926,77.5926,48530.0
2018-09-26 10:50:00,107.35,107.37,107.34,107.34,4622.0,77.5926,77.607,77.5853,77.5853,4622.0
2018-09-26 10:55:00,107.34,107.37,107.34,107.35,13323.0,77.5853,77.607,77.5853,77.5926,13323.0
2018-09-26 11:00:00,107.35,107.36,107.32,107.34,36110.0,77.5926,77.5998,77.5709,77.5853,36110.0
2018-09-26 11:05:00,107.35,107.36,107.32,107.34,24883.0,77.5926,77.5998,77.5709,77.5853,24883.0
2018-09-26 11:10:00,107.34,107.36,107.32,107.36,11700.0,77.5853,77.5998,77.5709,77.5998,11700.0
2018-09-26 11:15:00,107.35,107.37,107.34,107.36,9779.0,77.5926,77.607,77.5853,77.5998,9779.0
2018-09-26 11:20:00,107.35,107.36,107.34,107.34,9149.0,77.5926,77.5998,77.5853,77.5853,9149.0
2018-09-26 11:25:00,107.34,107.36,107.34,107.36,19647.0,77.5853,77.5998,77.5853,77.5998,19647.0
2018-09-26 11:30:00,107.37,107.37,107.35,107.36,9667.0,77.607,77.607,77.5926,77.5998,9667.0
2018-09-26 11:35:00,107.35,107.36,107.32,107.36,7057.0,77.5926,77.5998,77.5709,77.5998,7057.0
2018-09-26 11:40:00,107.35,107.37,107.35,107.37,33092.0,77.5926,77.607,77.5926,77.607,33092.0
2018-09-26 11:45:00,107.37,107.42,107.36,107.41,31617.0,77.607,77.6431,77.5998,77.6359,31617.0
2018-09-26 11:50:00,107.4,107.41,107.37,107.38,12734.0,77.6287,77.6359,77.607,77.6142,12734.0
2018-09-26 11:55:00,107.37,107.45,107.37,107.45,43699.0,77.607,77.6648,77.607,77.6648,43699.0
2018-09-26 12:00:00,107.44,107.54,107.44,107.54,107749.0,77.6576,77.7299,77.6576,77.7299,107749.0
2018-09-26 12:05:00,107.53,107.55,107.51,107.52,69986.0,77.7227,77.7371,77.7082,77.7154,69986.0
2018-09-26 12:10:00,107.52,107.57,107.51,107.56,108412.0,77.7154,77.7516,77.7082,77.7443,108412.0
2018-09-26 12:15:00,107.57,107.59,107.56,107.58,79686.0,77.7516,77.766,77.7443,77.7588,79686.0
2018-09-26 12:20:00,107.58,107.65,107.57,107.64,127433.0,77.7588,77.8094,77.7516,77.8022,127433.0
2018-09-26 12:25:00,107.65,107.65,107.62,107.63,43242.0,77.8094,77.8094,77.7877,77.7949,43242.0
2018-09-26 12:30:00,107.63,107.67,107.63,107.67,84882.0,77.7949,77.8238,77.7949,77.8238,84882.0
2018-09-26 12:35:00,107.68,107.7,107.67,107.68,121024.0,77.8311,77.8455,77.8238,77.8311,121024.0
2018-09-26 12:40:00,107.68,107.7,107.67,107.7,54663.0,77.8311,77.8455,77.8238,77.8455,54663.0
2018-09-26 12:45:00,107.69,107.7,107.67,107.7,46111.0,77.8383,77.8455,77.8238,77.8455,46111.0
2018-09-26 12:50:00,107.69,107.72,107.69,107.7,65324.0,77.8383,77.86,77.8383,77.8455,65324.0
2018-09-26 12:55:00,107.7,107.73,107.69,107.73,41906.0,77.8455,77.8672,77.8383,77.8672,41906.0
2018-09-26 13:00:00,107.73,107.74,107.71,107.73,53996.0,77.8672,77.8744,77.8528,77.8672,53996.0
2018-09-26 13:05:00,107.73,107.75,107.72,107.74,85005.0,77.8672,77.8817,77.86,77.8744,85005.0
2018-09-26 13:10:00,107.73,107.75,107.72,107.75,58911.0,77.8672,77.8817,77.86,77.8817,58911.0
2018-09-26 13:15:00,107.74,107.75,107.73,107.74,51688.0,77.8744,77.8817,77.8672,77.8744,51688.0
2018-09-26 13:20:00,107.74,107.74,107.68,107.7,67390.0,77.8744,77.8744,77.8311,77.8455,67390.0
2018-09-26 13:25:00,107.7,107.7,107.55,107.57,187109.0,77.8455,77.8455,77.7371,77.7516,187109.0
2018-09-26 13:30:00,107.57,107.61,107.56,107.58,81087.0,77.7516,77.7805,77.7443,77.7588,81087.0
2018-09-26 13:35:00,107.59,107.59,107.56,107.57,66941.0,77.766,77.766,77.7443,77.7516,66941.0
2018-09-26 13:40:00,107.57,107.59,107.54,107.55,72440.0,77.7516,77.766,77.7299,77.7371,72440.0
2018-09-26 13:45:00,107.54,107.58,107.54,107.56,62510.0,77.7299,77.7588,77.7299,77.7443,62510.0
2018-09-26 13:50:00,107.56,107.57,107.53,107.55,110219.0,77.7443,77.7516,77.7227,77.7371,110219.0
2018-09-26 13:55:00,107.54,107.62,107.52,107.61,142823.0,77.7299,77.7877,77.7154,77.7805,142823.0
2018-09-26 14:00:00,107.55,107.78,107.53,107.72,59698.0,77.7371,77.9034,77.7227,77.86,59698.0
2018-09-26 14:05:00,107.72,107.77,107.59,107.59,84679.0,77.86,77.8961,77.766,77.766,84679.0
2018-09-26 14:10:00,107.58,107.66,107.58,107.62,73333.0,77.7588,77.8166,77.7588,77.7877,73333.0
2018-09-26 14:15:00,107.62,107.67,107.6,107.65,72812.0,77.7877,77.8238,77.7733,77.8094,72812.0
2018-09-26 14:20:00,107.64,107.65,107.55,107.55,46793.0,77.8022,77.8094,77.7371,77.7371,46793.0
2018-09-26 14:25:00,107.55,107.56,107.52,107.55,31077.0,77.7371,77.7443,77.7154,77.7371,31077.0
2018-09-26 14:30:00,107.54,107.62,107.54,107.59,205895.0,77.7299,77.7877,77.7299,77.766,205895.0
2018-09-26 14:35:00,107.58,107.67,107.56,107.61,119577.0,77.7588,77.8238,77.7443,77.7805,119577.0
2018-09-26 14:40:00,107.6,107.61,107.52,107.52,45993.0,77.7733,77.7805,77.7154,77.7154,45993.0
2018-09-26 14:45:00,107.52,107.57,107.51,107.54,65657.0,77.7154,77.7516,77.7082,77.7299,65657.0
2018-09-26 14:50:00,107.53,107.6,107.53,107.6,53159.0,77.7227,77.7733,77.7227,77.7733,53159.0
2018-09-26 14:55:00,107.61,107.7,107.6,107.69,39591.0,77.7805,77.8455,77.7733,77.8383,39591.0
2018-09-26 15:00:00,107.7,107.74,107.68,107.7,61877.0,77.8455,77.8744,77.8311,77.8455,61877.0
2018-09-26 15:05:00,107.7,107.75,107.67,107.75,47620.0,77.8455,77.8817,77.8238,77.8817,47620.0
2018-09-26 15:10:00,107.74,107.74,107.63,107.67,50774.0,77.8744,77.8744,77.7949,77.8238,50774.0
2018-09-26 15:15:00,107.66,107.67,107.62,107.65,18035.0,77.8166,77.8238,77.7877,77.8094,18035.0
2018-09-26 15:20:00,107.64,107.64,107.61,107.62,26990.0,77.8022,77.8022,77.7805,77.7877,26990.0
2018-09-26 15:25:00,107.62,107.62,107.59,107.59,37595.0,77.7877,77.7877,77.766,77.766,37595.0
2018-09-26 15:30:00,107.59,107.59,107.55,107.55,27089.0,77.766,77.766,77.7371,77.7371,27089.0
2018-09-26 15:35:00,107.56,107.56,107.52,107.54,93183.0,77.7443,77.7443,77.7154,77.7299,93183.0
2018-09-26 15:40:00,107.53,107.54,107.51,107.53,37798.0,77.7227,77.7299,77.7082,77.7227,37798.0
2018-09-26 15:45:00,107.54,107.55,107.52,107.53,27552.0,77.7299,77.7371,77.7154,77.7227,27552.0
2018-09-26 15:50:00,107.54,107.7,107.52,107.69,112597.0,77.7299,77.8455,77.7154,77.8383,112597.0
2018-09-26 15:55:00,107.7,107.72,107.64,107.69,338973.0,77.8455,77.86,77.8022,77.8383,338973.0
2018-09-27 09:30:00,108.05,108.1,107.93,107.99,42657.0,78.0985,78.1347,78.0118,78.0551,42657.0
2018-09-27 09:35:00,107.99,108.0,107.88,107.96,139911.0,78.0551,78.0624,77.9756,78.0335,139911.0
2018-09-27 09:40:00,107.97,107.98,107.92,107.98,59941.0,78.0407,78.0479,78.0045,78.0479,59941.0
2018-09-27 09:45:00,107.98,107.99,107.94,107.95,25114.0,78.0479,78.0551,78.019,78.0262,25114.0
2018-09-27 09:50:00,107.94,107.98,107.94,107.97,52549.0,78.019,78.0479,78.019,78.0407,52549.0
2018-09-27 09:55:00,107.97,107.98,107.93,107.94,68433.0,78.0407,78.0479,78.0118,78.019,68433.0
2018-09-27 10:00:00,107.93,107.95,107.92,107.94,115694.0,78.0118,78.0262,78.0045,78.019,115694.0
2018-09-27 10:05:00,107.93,107.95,107.93,107.94,62356.0,78.0118,78.0262,78.0118,78.019,62356.0
2018-09-27 10:10:00,107.94,107.95,107.93,107.94,73208.0,78.019,78.0262,78.0118,78.019,73208.0
2018-09-27 10:15:00,107.94,107.95,107.93,107.95,22681.0,78.019,78.0262,78.0118,78.0262,22681.0
2018-09-27 10:20:00,107.95,107.95,107.93,107.93,39235.0,78.0262,78.0262,78.0118,78.0118,39235.0
2018-09-27 10:25:00,107.93,107.98,107.93,107.97,68420.0,78.0118,78.0479,78.0118,78.0407,68420.0
2018-09-27 10:30:00,107.97,107.98,107.96,107.97,261888.0,78.0407,78.0479,78.0335,78.0407,261888.0
2018-09-27 10:35:00,107.97,108.0,107.96,107.97,82646.0,78.0407,78.0624,78.0335,78.0407,82646.0
2018-09-27 10:40:00,107.98,107.98,107.96,107.96,77199.0,78.0479,78.0479,78.0335,78.0335,77199.0
2018-09-27 10:45:00,107.96,107.99,107.96,107.97,28684.0,78.0335,78.0551,78.0335,78.0407,28684.0
2018-09-27 10:50:00,107.96,107.98,107.95,107.95,48354.0,78.0335,78.0479,78.0262,78.0262,48354.0
2018-09-27 10:55:00,107.95,107.96,107.95,107.95,17782.0,78.0262,78.0335,78.0262,78.0262,17782.0
2018-09-27 11:00:00,107.96,107.98,107.95,107.97,53323.0,78.0335,78.0479,78.0262,78.0407,53323.0
2018-09-27 11:05:00,107.97,107.98,107.95,107.96,33238.0,78.0407,78.0479,78.0262,78.0335,33238.0
2018-09-27 11:10:00,107.95,107.96,107.94,107.95,119386.0,78.0262,78.0335,78.019,78.0262,119386.0
2018-09-27 11:15:00,107.95,107.96,107.93,107.95,33160.0,78.0262,78.0335,78.0118,78.0262,33160.0
2018-09-27 11:20:00,107.96,107.96,107.94,107.96,33019.0,78.0335,78.0335,78.019,78.0335,33019.0
2018-09-27 11:25:00,107.96,107.96,107.92,107.95,106657.0,78.0335,78.0335,78.0045,78.0262,106657.0
2018-09-27 11:30:00,107.95,107.96,107.94,107.95,11575.0,78.0262,78.0335,78.019,78.0262,11575.0
2018-09-27 11:35:00,107.95,107.95,107.94,107.95,778.0,78.0262,78.0262,78.019,78.0262,778.0
2018-09-27 11:40:00,107.95,107.95,107.92,107.95,63402.0,78.0262,78.0262,78.0045,78.0262,63402.0
2018-09-27 11:45:00,107.94,107.95,107.93,107.94,9576.0,78.019,78.0262,78.0118,78.019,9576.0
2018-09-27 11:50:00,107.94,107.94,107.93,107.94,1961.0,78.019,78.019,78.0118,78.019,1961.0
2018-09-27 11:55:00,107.94,107.95,107.93,107.94,15551.0,78.019,78.0262,78.0118,78.019,15551.0
2018-09-27 12:00:00,107.94,107.96,107.94,107.95,38269.0,78.019,78.0335,78.019,78.0262,38269.0
2018-09-27 12:05:00,107.96,107.97,107.95,107.97,23805.0,78.0335,78.0407,78.0262,78.0407,23805.0
2018-09-27 12:10:00,107.97,107.97,107.95,107.95,19127.0,78.0407,78.0407,78.0262,78.0262,19127.0
2018-09-27 12:15:00,107.95,107.97,107.95,107.97,2539.0,78.0262,78.0407,78.0262,78.0407,2539.0
2018-09-27 12:20:00,107.97,107.97,107.95,107.96,8060.0,78.0407,78.0407,78.0262,78.0335,8060.0
2018-09-27 12:25:00,107.96,107.97,107.95,107.96,19333.0,78.0335,78.0407,78.0262,78.0335,19333.0
2018-09-27 12:30:00,107.95,107.96,107.95,107.96,5725.0,78.0262,78.0335,78.0262,78.0335,5725.0
2018-09-27 12:35:00,107.95,107.96,107.95,107.96,600.0,78.0262,78.0335,78.0262,78.0335,600.0
2018-09-27 12:40:00,107.95,107.96,107.95,107.96,19117.0,78.0262,78.0335,78.0262,78.0335,19117.0
2018-09-27 12:45:00,107.95,107.96,107.95,107.96,3724.0,78.0262,78.0335,78.0262,78.0335,3724.0
2018-09-27 12:50:00,107.96,107.97,107.95,107.96,37353.0,78.0335,78.0407,78.0262,78.0335,37353.0
2018-09-27 12:55:00,107.96,107.98,107.95,107.97,14723.0,78.0335,78.0479,78.0262,78.0407,14723.0
2018-09-27 13:00:00,107.97,107.99,107.95,107.98,63679.0,78.0407,78.0551,78.0262,78.0479,63679.0
2018-09-27 13:05:00,107.98,107.98,107.95,107.96,12323.0,78.0479,78.0479,78.0262,78.0335,12323.0
2018-09-27 13:10:00,107.96,107.97,107.95,107.96,21136.0,78.0335,78.0407,78.0262,78.0335,21136.0
2018-09-27 13:15:00,107.97,107.98,107.95,107.98,108528.0,78.0407,78.0479,78.0262,78.0479,108528.0
2018-09-27 13:20:00,107.97,107.98,107.95,107.97,19020.0,78.0407,78.0479,78.0262,78.0407,19020.0
2018-09-27 13:25:00,107.97,107.98,107.95,107.97,24850.0,78.0407,78.0479,78.0262,78.0407,24850.0
2018-09-27 13:30:00,107.96,107.97,107.96,107.97,93795.0,78.0335,78.0407,78.0335,78.0407,93795.0
2018-09-27 13:35:00,107.96,107.97,107.96,107.96,11234.0,78.0335,78.0407,78.0335,78.0335,11234.0
2018-09-27 13:40:00,107.97,108.01,107.96,108.01,31271.0,78.0407,78.0696,78.0335,78.0696,31271.0
2018-09-27 13:45:00,108.01,108.01,107.97,107.98,16033.0,78.0696,78.0696,78.0407,78.0479,16033.0
2018-09-27 13:50:00,107.98,107.99,107.97,107.98,8467.0,78.0479,78.0551,78.0407,78.0479,8467.0
2018-09-27 13:55:00,107.98,107.98,107.96,107.97,8200.0,78.0479,78.0479,78.0335,78.0407,8200.0
2018-09-27 14:00:00,107.97,107.98,107.96,107.97,19055.0,78.0407,78.0479,78.0335,78.0407,19055.0
2018-09-27 14:05:00,107.96,108.01,107.96,108.0,154582.0,78.0335,78.0696,78.0335,78.0624,154582.0
2018-09-27 14:10:00,108.0,108.0,107.99,108.0,3778.0,78.0624,78.0624,78.0551,78.0624,3778.0
2018-09-27 14:15:00,108.0,108.0,107.98,107.98,31796.0,78.0624,78.0624,78.0479,78.0479,31796.0
2018-09-27 14:20:00,107.98,107.99,107.97,107.98,11976.0,78.0479,78.0551,78.0407,78.0479,11976.0
2018-09-27 14:25:00,107.98,108.0,107.97,108.0,29846.0,78.0479,78.0624,78.0407,78.0624,29846.0
2018-09-27 14:30:00,108.0,108.0,107.96,107.98,33208.0,78.0624,78.0624,78.0335,78.0479,33208.0
2018-09-27 14:35:00,107.97,107.99,107.96,107.98,16255.0,78.0407,78.0551,78.0335,78.0479,16255.0
2018-09-27 14:40:00,107.97,108.01,107.97,108.0,174857.0,78.0407,78.0696,78.0407,78.0624,174857.0
2018-09-27 14:45:00,107.99,108.0,107.99,108.0,5693.0,78.0551,78.0624,78.0551,78.0624,5693.0
2018-09-27 14:50:00,108.0,108.01,107.98,108.0,41826.0,78.0624,78.0696,78.0479,78.0624,41826.0
2018-09-27 14:55:00,108.0,108.0,107.97,107.98,42325.0,78.0624,78.0624,78.0407,78.0479,42325.0
2018-09-27 15:00:00,107.99,107.99,107.97,107.98,26957.0,78.0551,78.0551,78.0407,78.0479,26957.0
2018-09-27 15:05:00,107.97,108.0,107.97,108.0,13287.0,78.0407,78.0624,78.0407,78.0624,13287.0
2018-09-27 15:10:00,108.0,108.01,107.99,108.01,10449.0,78.0624,78.0696,78.0551,78.0696,10449.0
2018-09-27 15:15:00,108.01,108.01,107.97,108.0,47960.0,78.0696,78.0696,78.0407,78.0624,47960.0
2018-09-27 15:20:00,108.0,108.0,107.97,108.0,24413.0,78.0624,78.0624,78.0407,78.0624,24413.0
2018-09-27 15:25:00,107.99,108.0,107.98,107.99,60483.0,78.0551,78.0624,78.0479,78.0551,60483.0
2018-09-27 15:30:00,107.98,107.99,107.98,107.99,27326.0,78.0479,78.0551,78.0479,78.0551,27326.0
2018-09-27 15:35:00,107.98,107.99,107.98,107.99,47734.0,78.0479,78.0551,78.0479,78.0551,47734.0
2018-09-27 15:40:00,107.98,108.01,107.98,108.01,85669.0,78.0479,78.0696,78.0479,78.0696,85669.0
2018-09-27 15:45:00,108.01,108.05,108.0,108.05,60294.0,78.0696,78.0985,78.0624,78.0985,60294.0
2018-09-27 15:50:00,108.05,108.05,108.02,108.04,62802.0,78.0985,78.0985,78.0768,78.0913,62802.0
2018-09-27 15:55:00,108.04,108.11,108.03,108.07,179317.0,78.0913,78.1419,78.0841,78.113,179317.0
2018-09-28 09:30:00,108.04,108.04,107.92,107.98,53856.0,78.0913,78.0913,78.0045,78.0479,53856.0
2018-09-28 09:35:00,107.97,107.98,107.87,107.91,108294.0,78.0407,78.0479,77.9684,77.9973,108294.0
2018-09-28 09:40:00,107.9,107.92,107.9,107.91,37155.0,77.9901,78.0045,77.9901,77.9973,37155.0
2018-09-28 09:45:00,107.92,107.92,107.89,107.91,14914.0,78.0045,78.0045,77.9829,77.9973,14914.0
2018-09-28 09:50:00,107.91,107.92,107.89,107.89,36679.0,77.9973,78.0045,77.9829,77.9829,36679.0
2018-09-28 09:55:00,107.89,107.91,107.88,107.89,128894.0,77.9829,77.9973,77.9756,77.9829,128894.0
2018-09-28 10:00:00,107.89,107.9,107.87,107.9,84442.0,77.9829,77.9901,77.9684,77.9901,84442.0
2018-09-28 10:05:00,107.89,107.89,107.87,107.89,3589.0,77.9829,77.9829,77.9684,77.9829,3589.0
2018-09-28 10:10:00,107.88,107.88,107.86,107.88,38968.0,77.9756,77.9756,77.9612,77.9756,38968.0
2018-09-28 10:15:00,107.88,107.88,107.86,107.88,19339.0,77.9756,77.9756,77.9612,77.9756,19339.0
2018-09-28 10:20:00,107.87,107.88,107.86,107.86,1899.0,77.9684,77.9756,77.9612,77.9612,1899.0
2018-09-28 10:25:00,107.86,107.88,107.84,107.87,86656.0,77.9612,77.9756,77.9467,77.9684,86656.0
2018-09-28 10:30:00,107.87,107.87,107.84,107.84,39997.0,77.9684,77.9684,77.9467,77.9467,39997.0
2018-09-28 10:35:00,107.85,107.87,107.85,107.87,25731.0,77.954,77.9684,77.954,77.9684,25731.0
2018-09-28 10:40:00,107.86,107.88,107.85,107.88,64416.0,77.9612,77.9756,77.954,77.9756,64416.0
2018-09-28 10:45:00,107.87,107.89,107.86,107.86,27237.0,77.9684,77.9829,77.9612,77.9612,27237.0
2018-09-28 10:50:00,107.86,107.91,107.86,107.91,65673.0,77.9612,77.9973,77.9612,77.9973,65673.0
2018-09-28 10:55:00,107.91,107.91,107.88,107.89,46312.0,77.9973,77.9973,77.9756,77.9829,46312.0
2018-09-28 11:00:00,107.89,107.91,107.88,107.9,9775.0,77.9829,77.9973,77.9756,77.9901,9775.0
2018-09-28 11:05:00,107.9,107.95,107.89,107.95,87429.0,77.9901,78.0262,77.9829,78.0262,87429.0
2018-09-28 11:10:00,107.94,107.96,107.94,107.95,99591.0,78.019,78.0335,78.019,78.0262,99591.0
2018-09-28 11:15:00,107.95,107.95,107.92,107.93,40319.0,78.0262,78.0262,78.0045,78.0118,40319.0
2018-09-28 11:20:00,107.92,107.94,107.91,107.93,21692.0,78.0045,78.019,77.9973,78.0118,21692.0
2018-09-28 11:25:00,107.93,107.94,107.93,107.93,4716.0,78.0118,78.019,78.0118,78.0118,4716.0
2018-09-28 11:30:00,107.93,107.96,107.93,107.96,24382.0,78.0118,78.0335,78.0118,78.0335,24382.0
2018-09-28 11:35:00,107.95,107.99,107.95,107.98,51777.0,78.0262,78.0551,78.0262,78.0479,51777.0
2018-09-28 11:40:00,107.98,108.04,107.97,108.03,60433.0,78.0479,78.0913,78.0407,78.0841,60433.0
2018-09-28 11:45:00,108.02,108.04,108.02,108.04,4959.0,78.0768,78.0913,78.0768,78.0913,4959.0
2018-09-28 11:50:00,108.03,108.05,108.03,108.05,7229.0,78.0841,78.0985,78.0841,78.0985,7229.0
2018-09-28 11:55:00,108.04,108.05,108.01,108.02,28408.0,78.0913,78.0985,78.0696,78.0768,28408.0
2018-09-28 12:00:00,108.02,108.03,107.98,107.99,42194.0,78.0768,78.0841,78.0479,78.0551,42194.0
2018-09-28 12:05:00,107.98,108.0,107.95,108.0,27540.0,78.0479,78.0624,78.0262,78.0624,27540.0
2018-09-28 12:10:00,107.99,108.05,107.97,108.03,18593.0,78.0551,78.0985,78.0407,78.0841,18593.0
2018-09-28 12:15:00,108.03,108.03,107.97,107.97,25645.0,78.0841,78.0841,78.0407,78.0407,25645.0
2018-09-28 12:20:00,107.97,108.02,107.97,108.01,20282.0,78.0407,78.0768,78.0407,78.0696,20282.0
2018-09-28 12:25:00,108.02,108.03,107.96,107.97,18086.0,78.0768,78.0841,78.0335,78.0407,18086.0
2018-09-28 12:30:00,107.96,108.0,107.96,107.97,28389.0,78.0335,78.0624,78.0335,78.0407,28389.0
2018-09-28 12:35:00,107.97,107.99,107.95,107.97,26795.0,78.0407,78.0551,78.0262,78.0407,26795.0
2018-09-28 12:40:00,107.96,107.99,107.95,107.96,39133.0,78.0335,78.0551,78.0262,78.0335,39133.0
2018-09-28 12:45:00,107.97,107.98,107.9,107.92,33189.0,78.0407,78.0479,77.9901,78.0045,33189.0
2018-09-28 12:50:00,107.92,107.96,107.92,107.96,21063.0,78.0045,78.0335,78.0045,78.0335,21063.0
2018-09-28 12:55:00,107.96,108.0,107.95,107.97,45453.0,78.0335,78.0624,78.0262,78.0407,45453.0
2018-09-28 13:00:00,107.96,108.0,107.96,107.97,30722.0,78.0335,78.0624,78.0335,78.0407,30722.0
2018-09-28 13:05:00,107.97,108.01,107.97,108.0,27342.0,78.0407,78.0696,78.0407,78.0624,27342.0
2018-09-28 13:10:00,108.01,108.01,107.95,107.96,33539.0,78.0696,78.0696,78.0262,78.0335,33539.0
2018-09-28 13:15:00,107.97,108.0,107.95,107.98,27283.0,78.0407,78.0624,78.0262,78.0479,27283.0
2018-09-28 13:20:00,107.97,108.0,107.96,107.97,19444.0,78.0407,78.0624,78.0335,78.0407,19444.0
2018-09-28 13:25:00,107.97,108.0,107.97,107.98,45238.0,78.0407,78.0624,78.0407,78.0479,45238.0
2018-09-28 13:30:00,107.98,108.0,107.96,107.99,29903.0,78.0479,78.0624,78.0335,78.0551,29903.0
2018-09-28 13:35:00,107.99,108.01,107.99,108.01,11509.0,78.0551,78.0696,78.0551,78.0696,11509.0
2018-09-28 13:40:00,108.01,108.01,107.96,107.97,61150.0,78.0696,78.0696,78.0335,78.0407,61150.0
2018-09-28 13:45:00,107.97,108.0,107.96,107.97,23559.0,78.0407,78.0624,78.0335,78.0407,23559.0
2018-09-28 13:50:00,107.97,108.0,107.95,107.99,34030.0,78.0407,78.0624,78.0262,78.0551,34030.0
2018-09-28 13:55:00,107.99,108.01,107.98,108.0,46839.0,78.0551,78.0696,78.0479,78.0624,46839.0
2018-09-28 14:00:00,107.99,108.02,107.99,108.01,17295.0,78.0551,78.0768,78.0551,78.0696,17295.0
2018-09-28 14:05:00,108.01,108.03,107.96,107.98,75002.0,78.0696,78.0841,78.0335,78.0479,75002.0
2018-09-28 14:10:00,107.98,108.0,107.94,108.0,52517.0,78.0479,78.0624,78.019,78.0624,52517.0
2018-09-28 14:15:00,107.99,108.02,107.98,108.01,22316.0,78.0551,78.0768,78.0479,78.0696,22316.0
2018-09-28 14:20:00,108.01,108.02,107.97,107.97,36718.0,78.0696,78.0768,78.0407,78.0407,36718.0
2018-09-28 14:25:00,107.96,107.98,107.95,107.96,39714.0,78.0335,78.0479,78.0262,78.0335,39714.0
2018-09-28 14:30:00,107.96,108.0,107.95,107.99,36111.0,78.0335,78.0624,78.0262,78.0551,36111.0
2018-09-28 14:35:00,107.99,107.99,107.94,107.98,33331.0,78.0551,78.0551,78.019,78.0479,33331.0
2018-09-28 14:40:00,107.98,107.99,107.96,107.97,62182.0,78.0479,78.0551,78.0335,78.0407,62182.0
2018-09-28 14:45:00,107.98,107.98,107.93,107.96,23251.0,78.0479,78.0479,78.0118,78.0335,23251.0
2018-09-28 14:50:00,107.95,107.96,107.93,107.96,34806.0,78.0262,78.0335,78.0118,78.0335,34806.0
2018-09-28 14:55:00,107.96,107.96,107.9,107.92,43464.0,78.0335,78.0335,77.9901,78.0045,43464.0
2018-09-28 15:00:00,107.91,107.95,107.89,107.9,48834.0,77.9973,78.0262,77.9829,77.9901,48834.0
2018-09-28 15:05:00,107.89,107.93,107.89,107.93,21110.0,77.9829,78.0118,77.9829,78.0118,21110.0
2018-09-28 15:10:00,107.93,107.95,107.91,107.94,46557.0,78.0118,78.0262,77.9973,78.019,46557.0
2018-09-28 15:15:00,107.95,107.96,107.92,107.96,42098.0,78.0262,78.0335,78.0045,78.0335,42098.0
2018-09-28 15:20:00,107.96,107.97,107.94,107.96,38367.0,78.0335,78.0407,78.019,78.0335,38367.0
2018-09-28 15:25:00,107.96,107.97,107.92,107.97,52391.0,78.0335,78.0407,78.0045,78.0407,52391.0
2018-09-28 15:30:00,107.96,107.96,107.92,107.94,53057.0,78.0335,78.0335,78.0045,78.019,53057.0
2018-09-28 15:35:00,107.94,107.96,107.92,107.95,77189.0,78.019,78.0335,78.0045,78.0262,77189.0
2018-09-28 15:40:00,107.95,107.95,107.85,107.86,142257.0,78.0262,78.0262,77.954,77.9612,142257.0
2018-09-28 15:45:00,107.87,107.9,107.84,107.87,216357.0,77.9684,77.9901,77.9467,77.9684,216357.0
2018-09-28 15:50:00,107.87,107.88,107.81,107.83,203852.0,77.9684,77.9756,77.925,77.9395,203852.0
2018-09-28 15:55:00,107.83,107.87,107.81,107.81,247134.0,77.9395,77.9684,77.925,77.925,247134.0
2018-10-01 09:30:00,107.52,107.72,107.51,107.53,69259.0,78.0408,78.186,78.0336,78.0481,69259.0
2018-10-01 09:35:00,107.53,107.55,107.5,107.51,79454.0,78.0481,78.0626,78.0263,78.0336,79454.0
2018-10-01 09:40:00,107.5,107.54,107.5,107.53,45668.0,78.0263,78.0554,78.0263,78.0481,45668.0
2018-10-01 09:45:00,107.53,107.53,107.49,107.53,42629.0,78.0481,78.0481,78.0191,78.0481,42629.0
2018-10-01 09:50:00,107.54,107.54,107.47,107.48,51088.0,78.0554,78.0554,78.0046,78.0118,51088.0
2018-10-01 09:55:00,107.48,107.48,107.44,107.45,24286.0,78.0118,78.0118,77.9828,77.99,24286.0
2018-10-01 10:00:00,107.44,107.51,107.44,107.46,144238.0,77.9828,78.0336,77.9828,77.9973,144238.0
2018-10-01 10:05:00,107.46,107.46,107.44,107.46,21016.0,77.9973,77.9973,77.9828,77.9973,21016.0
2018-10-01 10:10:00,107.46,107.48,107.41,107.41,29177.0,77.9973,78.0118,77.961,77.961,29177.0
2018-10-01 10:15:00,107.41,107.43,107.4,107.43,3009.0,77.961,77.9755,77.9537,77.9755,3009.0
2018-10-01 10:20:00,107.43,107.49,107.43,107.48,30575.0,77.9755,78.0191,77.9755,78.0118,30575.0
2018-10-01 10:25:00,107.49,107.5,107.46,107.49,30644.0,78.0191,78.0263,77.9973,78.0191,30644.0
2018-10-01 10:30:00,107.49,107.54,107.49,107.51,63738.0,78.0191,78.0554,78.0191,78.0336,63738.0
2018-10-01 10:35:00,107.51,107.52,107.43,107.45,242774.0,78.0336,78.0408,77.9755,77.99,242774.0
2018-10-01 10:40:00,107.45,107.5,107.45,107.49,12588.0,77.99,78.0263,77.99,78.0191,12588.0
2018-10-01 10:45:00,107.49,107.49,107.45,107.47,28838.0,78.0191,78.0191,77.99,78.0046,28838.0
2018-10-01 10:50:00,107.48,107.48,107.44,107.45,23597.0,78.0118,78.0118,77.9828,77.99,23597.0
2018-10-01 10:55:00,107.45,107.48,107.44,107.48,38467.0,77.99,78.0118,77.9828,78.0118,38467.0
2018-10-01 11:00:00,107.48,107.48,107.47,107.48,12301.0,78.0118,78.0118,78.0046,78.0118,12301.0
2018-10-01 11:05:00,107.5,107.53,107.5,107.51,43425.0,78.0263,78.0481,78.0263,78.0336,43425.0
2018-10-01 11:10:00,107.5,107.54,107.46,107.51,417523.0,78.0263,78.0554,77.9973,78.0336,417523.0
2018-10-01 11:15:00,107.51,107.53,107.5,107.53,9582.0,78.0336,78.0481,78.0263,78.0481,9582.0
2018-10-01 11:20:00,107.52,107.53,107.51,107.52,40117.0,78.0408,78.0481,78.0336,78.0408,40117.0
2018-10-01 11:25:00,107.52,107.53,107.49,107.49,41606.0,78.0408,78.0481,78.0191,78.0191,41606.0
2018-10-01 11:30:00,107.49,107.52,107.48,107.49,11396.0,78.0191,78.0408,78.0118,78.0191,11396.0
2018-10-01 11:35:00,107.48,107.51,107.47,107.51,9557.0,78.0118,78.0336,78.0046,78.0336,9557.0
2018-10-01 11:40:00,107.52,107.53,107.48,107.49,33417.0,78.0408,78.0481,78.0118,78.0191,33417.0
2018-10-01 11:45:00,107.49,107.53,107.48,107.5,18381.0,78.0191,78.0481,78.0118,78.0263,18381.0
2018-10-01 11:50:00,107.51,107.52,107.51,107.51,2324.0,78.0336,78.0408,78.0336,78.0336,2324.0
2018-10-01 11:55:00,107.52,107.53,107.47,107.5,31101.0,78.0408,78.0481,78.0046,78.0263,31101.0
2018-10-01 12:00:00,107.5,107.5,107.47,107.49,12653.0,78.0263,78.0263,78.0046,78.0191,12653.0
2018-10-01 12:05:00,107.49,107.51,107.49,107.51,2457.0,78.0191,78.0336,78.0191,78.0336,2457.0
2018-10-01 12:10:00,107.52,107.52,107.47,107.48,22911.0,78.0408,78.0408,78.0046,78.0118,22911.0
2018-10-01 12:15:00,107.49,107.49,107.48,107.49,2959.0,78.0191,78.0191,78.0118,78.0191,2959.0
2018-10-01 12:20:00,107.5,107.5,107.46,107.47,26466.0,78.0263,78.0263,77.9973,78.0046,26466.0
2018-10-01 12:25:00,107.47,107.49,107.46,107.48,8053.0,78.0046,78.0191,77.9973,78.0118,8053.0
2018-10-01 12:30:00,107.49,107.49,107.46,107.47,21431.0,78.0191,78.0191,77.9973,78.0046,21431.0
2018-10-01 12:35:00,107.48,107.48,107.45,107.46,12326.0,78.0118,78.0118,77.99,77.9973,12326.0
2018-10-01 12:40:00,107.46,107.46,107.45,107.45,3246.0,77.9973,77.9973,77.99,77.99,3246.0
2018-10-01 12:45:00,107.46,107.46,107.41,107.43,7319.0,77.9973,77.9973,77.961,77.9755,7319.0
2018-10-01 12:50:00,107.43,107.43,107.41,107.41,9712.0,77.9755,77.9755,77.961,77.961,9712.0
2018-10-01 12:55:00,107.41,107.42,107.4,107.4,9410.0,77.961,77.9683,77.9537,77.9537,9410.0
2018-10-01 13:00:00,107.4,107.42,107.4,107.42,28328.0,77.9537,77.9683,77.9537,77.9683,28328.0
2018-10-01 13:05:00,107.42,107.46,107.42,107.45,4966.0,77.9683,77.9973,77.9683,77.99,4966.0
2018-10-01 13:10:00,107.45,107.49,107.45,107.46,48342.0,77.99,78.0191,77.99,77.9973,48342.0
2018-10-01 13:15:00,107.46,107.46,107.45,107.45,5543.0,77.9973,77.9973,77.99,77.99,5543.0
2018-10-01 13:20:00,107.45,107.46,107.42,107.43,47522.0,77.99,77.9973,77.9683,77.9755,47522.0
2018-10-01 13:25:00,107.41,107.42,107.4,107.41,29391.0,77.961,77.9683,77.9537,77.961,29391.0
2018-10-01 13:30:00,107.4,107.45,107.4,107.44,228869.0,77.9537,77.99,77.9537,77.9828,228869.0
2018-10-01 13:35:00,107.43,107.44,107.42,107.43,16171.0,77.9755,77.9828,77.9683,77.9755,16171.0
2018-10-01 13:40:00,107.43,107.43,107.41,107.43,14024.0,77.9755,77.9755,77.961,77.9755,14024.0
2018-10-01 13:45:00,107.42,107.43,107.42,107.42,8090.0,77.9683,77.9755,77.9683,77.9683,8090.0
2018-10-01 13:50:00,107.43,107.44,107.43,107.43,4538.0,77.9755,77.9828,77.9755,77.9755,4538.0
2018-10-01 13:55:00,107.44,107.48,107.43,107.48,9010.0,77.9828,78.0118,77.9755,78.0118,9010.0
2018-10-01 14:00:00,107.48,107.48,107.43,107.44,18774.0,78.0118,78.0118,77.9755,77.9828,18774.0
2018-10-01 14:05:00,107.44,107.44,107.43,107.44,9280.0,77.9828,77.9828,77.9755,77.9828,9280.0
2018-10-01 14:10:00,107.44,107.44,107.43,107.44,2311.0,77.9828,77.9828,77.9755,77.9828,2311.0
2018-10-01 14:15:00,107.44,107.45,107.42,107.42,8381.0,77.9828,77.99,77.9683,77.9683,8381.0
2018-10-01 14:20:00,107.42,107.44,107.41,107.43,30802.0,77.9683,77.9828,77.961,77.9755,30802.0
2018-10-01 14:25:00,107.42,107.42,107.41,107.42,27882.0,77.9683,77.9683,77.961,77.9683,27882.0
2018-10-01 14:30:00,107.42,107.42,107.41,107.42,11485.0,77.9683,77.9683,77.961,77.9683,11485.0
2018-10-01 14:35:00,107.42,107.42,107.41,107.41,27716.0,77.9683,77.9683,77.961,77.961,27716.0
2018-10-01 14:40:00,107.42,107.43,107.41,107.41,14151.0,77.9683,77.9755,77.961,77.961,14151.0
2018-10-01 14:45:00,107.42,107.42,107.37,107.38,50976.0,77.9683,77.9683,77.932,77.9392,50976.0
2018-10-01 14:50:00,107.38,107.39,107.37,107.38,9138.0,77.9392,77.9465,77.932,77.9392,9138.0
2018-10-01 14:55:00,107.38,107.41,107.38,107.4,4821.0,77.9392,77.961,77.9392,77.9537,4821.0
2018-10-01 15:00:00,107.41,107.41,107.4,107.41,5198.0,77.961,77.961,77.9537,77.961,5198.0
2018-10-01 15:05:00,107.41,107.41,107.36,107.38,21319.0,77.961,77.961,77.9247,77.9392,21319.0
2018-10-01 15:10:00,107.38,107.41,107.37,107.4,29902.0,77.9392,77.961,77.932,77.9537,29902.0
2018-10-01 15:15:00,107.41,107.43,107.41,107.42,16211.0,77.961,77.9755,77.961,77.9683,16211.0
2018-10-01 15:20:00,107.42,107.43,107.37,107.37,7924.0,77.9683,77.9755,77.932,77.932,7924.0
2018-10-01 15:25:00,107.38,107.39,107.35,107.36,6999.0,77.9392,77.9465,77.9175,77.9247,6999.0
2018-10-01 15:30:00,107.36,107.4,107.36,107.38,25988.0,77.9247,77.9537,77.9247,77.9392,25988.0
2018-10-01 15:35:00,107.38,107.38,107.35,107.37,11898.0,77.9392,77.9392,77.9175,77.932,11898.0
2018-10-01 15:40:00,107.36,107.36,107.33,107.35,19807.0,77.9247,77.9247,77.9029,77.9175,19807.0
2018-10-01 15:45:00,107.35,107.37,107.32,107.33,13635.0,77.9175,77.932,77.8957,77.9029,13635.0
2018-10-01 15:50:00,107.33,107.4,107.33,107.39,92329.0,77.9029,77.9537,77.9029,77.9465,92329.0
2018-10-01 15:55:00,107.39,107.4,107.33,107.35,121872.0,77.9465,77.9537,77.9029,77.9175,121872.0
2018-10-02 09:30:00,107.28,107.34,107.17,107.33,57511.0,77.8666,77.9102,77.7868,77.9029,57511.0
2018-10-02 09:35:00,107.34,107.37,107.31,107.37,95207.0,77.9102,77.932,77.8884,77.932,95207.0
2018-10-02 09:40:00,107.37,107.37,107.34,107.34,125987.0,77.932,77.932,77.9102,77.9102,125987.0
2018-10-02 09:45:00,107.35,107.38,107.34,107.37,59210.0,77.9175,77.9392,77.9102,77.932,59210.0
2018-10-02 09:50:00,107.37,107.38,107.36,107.37,27880.0,77.932,77.9392,77.9247,77.932,27880.0
2018-10-02 09:55:00,107.37,107.39,107.36,107.39,76360.0,77.932,77.9465,77.9247,77.9465,76360.0
2018-10-02 10:00:00,107.39,107.41,107.38,107.41,52371.0,77.9465,77.961,77.9392,77.961,52371.0
2018-10-02 10:05:00,107.41,107.41,107.37,107.38,42931.0,77.961,77.961,77.932,77.9392,42931.0
2018-10-02 10:10:00,107.38,107.38,107.29,107.33,99842.0,77.9392,77.9392,77.8739,77.9029,99842.0
2018-10-02 10:15:00,107.34,107.37,107.33,107.34,32947.0,77.9102,77.932,77.9029,77.9102,32947.0
2018-10-02 10:20:00,107.34,107.37,107.31,107.37,115865.0,77.9102,77.932,77.8884,77.932,115865.0
2018-10-02 10:25:00,107.37,107.4,107.36,107.39,47011.0,77.932,77.9537,77.9247,77.9465,47011.0
2018-10-02 10:30:00,107.4,107.4,107.39,107.4,54700.0,77.9537,77.9537,77.9465,77.9537,54700.0
2018-10-02 10:35:00,107.4,107.4,107.35,107.37,33387.0,77.9537,77.9537,77.9175,77.932,33387.0
2018-10-02 10:40:00,107.37,107.39,107.36,107.37,24001.0,77.932,77.9465,77.9247,77.932,24001.0
2018-10-02 10:45:00,107.38,107.43,107.37,107.42,59798.0,77.9392,77.9755,77.932,77.9683,59798.0
2018-10-02 10:50:00,107.42,107.43,107.4,107.43,67032.0,77.9683,77.9755,77.9537,77.9755,67032.0
2018-10-02 10:55:00,107.43,107.46,107.42,107.45,53979.0,77.9755,77.9973,77.9683,77.99,53979.0
2018-10-02 11:00:00,107.46,107.46,107.42,107.44,17507.0,77.9973,77.9973,77.9683,77.9828,17507.0
2018-10-02 11:05:00,107.44,107.45,107.43,107.45,20592.0,77.9828,77.99,77.9755,77.99,20592.0
2018-10-02 11:10:00,107.45,107.45,107.44,107.45,16700.0,77.99,77.99,77.9828,77.99,16700.0
2018-10-02 11:15:00,107.45,107.46,107.43,107.44,24155.0,77.99,77.9973,77.9755,77.9828,24155.0
2018-10-02 11:20:00,107.44,107.47,107.43,107.47,17891.0,77.9828,78.0046,77.9755,78.0046,17891.0
2018-10-02 11:25:00,107.47,107.49,107.46,107.49,45712.0,78.0046,78.0191,77.9973,78.0191,45712.0
2018-10-02 11:30:00,107.49,107.5,107.48,107.5,18742.0,78.0191,78.0263,78.0118,78.0263,18742.0
2018-10-02 11:35:00,107.5,107.51,107.47,107.48,35296.0,78.0263,78.0336,78.0046,78.0118,35296.0
2018-10-02 11:40:00,107.48,107.49,107.46,107.48,15958.0,78.0118,78.0191,77.9973,78.0118,15958.0
2018-10-02 11:45:00,107.48,107.5,107.4,107.4,124708.0,78.0118,78.0263,77.9537,77.9537,124708.0
2018-10-02 11:50:00,107.41,107.42,107.39,107.4,59241.0,77.961,77.9683,77.9465,77.9537,59241.0
2018-10-02 11:55:00,107.41,107.45,107.41,107.43,24337.0,77.961,77.99,77.961,77.9755,24337.0
2018-10-02 12:00:00,107.43,107.47,107.42,107.47,18097.0,77.9755,78.0046,77.9683,78.0046,18097.0
2018-10-02 12:05:00,107.48,107.49,107.4,107.41,76841.0,78.0118,78.0191,77.9537,77.961,76841.0
2018-10-02 12:10:00,107.42,107.48,107.41,107.47,15836.0,77.9683,78.0118,77.961,78.0046,15836.0
2018-10-02 12:15:00,107.46,107.46,107.43,107.45,20182.0,77.9973,77.9973,77.9755,77.99,20182.0
2018-10-02 12:20:00,107.45,107.46,107.39,107.4,42490.0,77.99,77.9973,77.9465,77.9537,42490.0
2018-10-02 12:25:00,107.41,107.43,107.4,107.4,12793.0,77.961,77.9755,77.9537,77.9537,12793.0
2018-10-02 12:30:00,107.4,107.42,107.39,107.41,23054.0,77.9537,77.9683,77.9465,77.961,23054.0
2018-10-02 12:35:00,107.4,107.47,107.4,107.46,16810.0,77.9537,78.0046,77.9537,77.9973,16810.0
2018-10-02 12:40:00,107.47,107.48,107.41,107.42,120801.0,78.0046,78.0118,77.961,77.9683,120801.0
2018-10-02 12:45:00,107.42,107.43,107.4,107.42,13500.0,77.9683,77.9755,77.9537,77.9683,13500.0
2018-10-02 12:50:00,107.4,107.41,107.35,107.37,36353.0,77.9537,77.961,77.9175,77.932,36353.0
2018-10-02 12:55:00,107.38,107.41,107.38,107.41,12581.0,77.9392,77.961,77.9392,77.961,12581.0
2018-10-02 13:00:00,107.41,107.41,107.36,107.39,11156.0,77.961,77.961,77.9247,77.9465,11156.0
2018-10-02 13:05:00,107.4,107.41,107.36,107.37,20395.0,77.9537,77.961,77.9247,77.932,20395.0
2018-10-02 13:10:00,107.38,107.39,107.36,107.39,13422.0,77.9392,77.9465,77.9247,77.9465,13422.0
2018-10-02 13:15:00,107.39,107.4,107.37,107.39,14744.0,77.9465,77.9537,77.932,77.9465,14744.0
2018-10-02 13:20:00,107.39,107.4,107.32,107.33,38514.0,77.9465,77.9537,77.8957,77.9029,38514.0
2018-10-02 13:25:00,107.33,107.36,107.32,107.36,29324.0,77.9029,77.9247,77.8957,77.9247,29324.0
2018-10-02 13:30:00,107.36,107.39,107.34,107.38,15952.0,77.9247,77.9465,77.9102,77.9392,15952.0
2018-10-02 13:35:00,107.38,107.4,107.35,107.39,32256.0,77.9392,77.9537,77.9175,77.9465,32256.0
2018-10-02 13:40:00,107.39,107.39,107.37,107.37,26629.0,77.9465,77.9465,77.932,77.932,26629.0
2018-10-02 13:45:00,107.37,107.43,107.37,107.42,14819.0,77.932,77.9755,77.932,77.9683,14819.0
2018-10-02 13:50:00,107.43,107.43,107.41,107.41,18869.0,77.9755,77.9755,77.961,77.961,18869.0
2018-10-02 13:55:00,107.42,107.44,107.4,107.41,24225.0,77.9683,77.9828,77.9537,77.961,24225.0
2018-10-02 14:00:00,107.4,107.46,107.4,107.45,9597.0,77.9537,77.9973,77.9537,77.99,9597.0
2018-10-02 14:05:00,107.46,107.48,107.45,107.46,29833.0,77.9973,78.0118,77.99,77.9973,29833.0
2018-10-02 14:10:00,107.46,107.46,107.45,107.45,17261.0,77.9973,77.9973,77.99,77.99,17261.0
2018-10-02 14:15:00,107.45,107.47,107.45,107.47,42696.0,77.99,78.0046,77.99,78.0046,42696.0
2018-10-02 14:20:00,107.47,107.5,107.47,107.49,14693.0,78.0046,78.0263,78.0046,78.0191,14693.0
2018-10-02 14:25:00,107.49,107.49,107.47,107.48,19044.0,78.0191,78.0191,78.0046,78.0118,19044.0
2018-10-02 14:30:00,107.48,107.49,107.48,107.48,18992.0,78.0118,78.0191,78.0118,78.0118,18992.0
2018-10-02 14:35:00,107.48,107.49,107.47,107.48,46705.0,78.0118,78.0191,78.0046,78.0118,46705.0
2018-10-02 14:40:00,107.48,107.49,107.47,107.48,10632.0,78.0118,78.0191,78.0046,78.0118,10632.0
2018-10-02 14:45:00,107.48,107.49,107.48,107.49,15280.0,78.0118,78.0191,78.0118,78.0191,15280.0
2018-10-02 14:50:00,107.49,107.49,107.48,107.48,23847.0,78.0191,78.0191,78.0118,78.0118,23847.0
2018-10-02 14:55:00,107.48,107.49,107.48,107.49,10051.0,78.0118,78.0191,78.0118,78.0191,10051.0
2018-10-02 15:00:00,107.49,107.49,107.44,107.47,40921.0,78.0191,78.0191,77.9828,78.0046,40921.0
2018-10-02 15:05:00,107.47,107.49,107.45,107.49,18045.0,78.0046,78.0191,77.99,78.0191,18045.0
2018-10-02 15:10:00,107.49,107.49,107.47,107.49,14462.0,78.0191,78.0191,78.0046,78.0191,14462.0
2018-10-02 15:15:00,107.49,107.51,107.48,107.5,32200.0,78.0191,78.0336,78.0118,78.0263,32200.0
2018-10-02 15:20:00,107.5,107.52,107.48,107.52,23780.0,78.0263,78.0408,78.0118,78.0408,23780.0
2018-10-02 15:25:00,107.51,107.53,107.5,107.52,19017.0,78.0336,78.0481,78.0263,78.0408,19017.0
2018-10-02 15:30:00,107.52,107.55,107.51,107.55,26420.0,78.0408,78.0626,78.0336,78.0626,26420.0
2018-10-02 15:35:00,107.55,107.57,107.54,107.55,37562.0,78.0626,78.0771,78.0554,78.0626,37562.0
2018-10-02 15:40:00,107.56,107.56,107.55,107.56,22345.0,78.0699,78.0699,78.0626,78.0699,22345.0
2018-10-02 15:45:00,107.55,107.56,107.49,107.52,64680.0,78.0626,78.0699,78.0191,78.0408,64680.0
2018-10-02 15:50:00,107.52,107.52,107.37,107.38,178025.0,78.0408,78.0408,77.932,77.9392,178025.0
2018-10-02 15:55:00,107.38,107.51,107.37,107.49,559931.0,77.9392,78.0336,77.932,78.0191,559931.0
2018-10-03 09:30:00,107.65,107.7,107.55,107.61,19321.0,78.1352,78.1715,78.0626,78.1062,19321.0
2018-10-03 09:35:00,107.62,107.67,107.6,107.61,18595.0,78.1134,78.1497,78.0989,78.1062,18595.0
2018-10-03 09:40:00,107.61,107.61,107.57,107.58,8267.0,78.1062,78.1062,78.0771,78.0844,8267.0
2018-10-03 09:45:00,107.57,107.6,107.56,107.59,5893.0,78.0771,78.0989,78.0699,78.0917,5893.0
2018-10-03 09:50:00,107.59,107.59,107.55,107.56,11175.0,78.0917,78.0917,78.0626,78.0699,11175.0
2018-10-03 09:55:00,107.57,107.59,107.55,107.55,6874.0,78.0771,78.0917,78.0626,78.0626,6874.0
2018-10-03 10:00:00,107.55,107.56,107.51,107.53,38854.0,78.0626,78.0699,78.0336,78.0481,38854.0
2018-10-03 10:05:00,107.52,107.56,107.52,107.56,22295.0,78.0408,78.0699,78.0408,78.0699,22295.0
2018-10-03 10:10:00,107.56,107.56,107.55,107.55,13939.0,78.0699,78.0699,78.0626,78.0626,13939.0
2018-10-03 10:15:00,107.55,107.57,107.53,107.57,12858.0,78.0626,78.0771,78.0481,78.0771,12858.0
2018-10-03 10:20:00,107.56,107.57,107.5,107.51,74031.0,78.0699,78.0771,78.0263,78.0336,74031.0
2018-10-03 10:25:00,107.51,107.55,107.51,107.54,12615.0,78.0336,78.0626,78.0336,78.0554,12615.0
2018-10-03 10:30:00,107.54,107.54,107.5,107.51,34705.0,78.0554,78.0554,78.0263,78.0336,34705.0
2018-10-03 10:35:00,107.5,107.51,107.49,107.51,5905.0,78.0263,78.0336,78.0191,78.0336,5905.0
2018-10-03 10:40:00,107.51,107.53,107.5,107.53,15212.0,78.0336,78.0481,78.0263,78.0481,15212.0
2018-10-03 10:45:00,107.53,107.54,107.52,107.54,71781.0,78.0481,78.0554,78.0408,78.0554,71781.0
2018-10-03 10:50:00,107.53,107.54,107.51,107.52,5016.0,78.0481,78.0554,78.0336,78.0408,5016.0
2018-10-03 10:55:00,107.53,107.53,107.52,107.53,6282.0,78.0481,78.0481,78.0408,78.0481,6282.0
2018-10-03 11:00:00,107.53,107.53,107.49,107.5,14762.0,78.0481,78.0481,78.0191,78.0263,14762.0
2018-10-03 11:05:00,107.5,107.52,107.5,107.51,6716.0,78.0263,78.0408,78.0263,78.0336,6716.0
2018-10-03 11:10:00,107.51,107.53,107.51,107.52,5581.0,78.0336,78.0481,78.0336,78.0408,5581.0
2018-10-03 11:15:00,107.54,107.54,107.5,107.5,17070.0,78.0554,78.0554,78.0263,78.0263,17070.0
2018-10-03 11:20:00,107.51,107.51,107.45,107.45,164976.0,78.0336,78.0336,77.99,77.99,164976.0
2018-10-03 11:25:00,107.46,107.46,107.42,107.43,70365.0,77.9973,77.9973,77.9683,77.9755,70365.0
2018-10-03 11:30:00,107.42,107.45,107.4,107.44,100417.0,77.9683,77.99,77.9537,77.9828,100417.0
2018-10-03 11:35:00,107.43,107.43,107.4,107.41,59012.0,77.9755,77.9755,77.9537,77.961,59012.0
2018-10-03 11:40:00,107.41,107.44,107.41,107.43,14118.0,77.961,77.9828,77.961,77.9755,14118.0
2018-10-03 11:45:00,107.43,107.43,107.41,107.43,9190.0,77.9755,77.9755,77.961,77.9755,9190.0
2018-10-03 11:50:00,107.43,107.43,107.4,107.41,37771.0,77.9755,77.9755,77.9537,77.961,37771.0
2018-10-03 11:55:00,107.4,107.42,107.39,107.42,42166.0,77.9537,77.9683,77.9465,77.9683,42166.0
2018-10-03 12:00:00,107.42,107.43,107.4,107.41,8839.0,77.9683,77.9755,77.9537,77.961,8839.0
2018-10-03 12:05:00,107.4,107.41,107.35,107.36,52802.0,77.9537,77.961,77.9175,77.9247,52802.0
2018-10-03 12:10:00,107.36,107.39,107.35,107.39,18096.0,77.9247,77.9465,77.9175,77.9465,18096.0
2018-10-03 12:15:00,107.39,107.39,107.37,107.37,8191.0,77.9465,77.9465,77.932,77.932,8191.0
2018-10-03 12:20:00,107.37,107.38,107.36,107.38,40034.0,77.932,77.9392,77.9247,77.9392,40034.0
2018-10-03 12:25:00,107.37,107.37,107.35,107.37,23725.0,77.932,77.932,77.9175,77.932,23725.0
2018-10-03 12:30:00,107.36,107.36,107.31,107.33,33692.0,77.9247,77.9247,77.8884,77.9029,33692.0
2018-10-03 12:35:00,107.32,107.33,107.28,107.29,75000.0,77.8957,77.9029,77.8666,77.8739,75000.0
2018-10-03 12:40:00,107.28,107.29,107.25,107.28,42671.0,77.8666,77.8739,77.8449,77.8666,42671.0
2018-10-03 12:45:00,107.28,107.29,107.25,107.25,57454.0,77.8666,77.8739,77.8449,77.8449,57454.0
2018-10-03 12:50:00,107.25,107.26,107.22,107.23,89703.0,77.8449,77.8521,77.8231,77.8304,89703.0
2018-10-03 12:55:00,107.23,107.23,107.2,107.22,19237.0,77.8304,77.8304,77.8086,77.8231,19237.0
2018-10-03 13:00:00,107.22,107.22,107.21,107.21,53871.0,77.8231,77.8231,77.8158,77.8158,53871.0
2018-10-03 13:05:00,107.22,107.25,107.21,107.22,14863.0,77.8231,77.8449,77.8158,77.8231,14863.0
2018-10-03 13:10:00,107.21,107.22,107.2,107.2,21810.0,77.8158,77.8231,77.8086,77.8086,21810.0
2018-10-03 13:15:00,107.2,107.2,107.13,107.14,17044.0,77.8086,77.8086,77.7578,77.765,17044.0
2018-10-03 13:20:00,107.14,107.19,107.13,107.14,25630.0,77.765,77.8013,77.7578,77.765,25630.0
2018-10-03 13:25:00,107.14,107.14,107.09,107.1,63295.0,77.765,77.765,77.7287,77.736,63295.0
2018-10-03 13:30:00,107.1,107.12,107.07,107.08,125467.0,77.736,77.7505,77.7142,77.7215,125467.0
2018-10-03 13:35:00,107.08,107.12,107.08,107.12,24149.0,77.7215,77.7505,77.7215,77.7505,24149.0
2018-10-03 13:40:00,107.13,107.14,107.08,107.09,27885.0,77.7578,77.765,77.7215,77.7287,27885.0
2018-10-03 13:45:00,107.09,107.12,107.08,107.08,73519.0,77.7287,77.7505,77.7215,77.7215,73519.0
2018-10-03 13:50:00,107.08,107.15,107.06,107.07,169849.0,77.7215,77.7723,77.707,77.7142,169849.0
2018-10-03 13:55:00,107.06,107.09,107.03,107.03,17406.0,77.707,77.7287,77.6852,77.6852,17406.0
2018-10-03 14:00:00,107.03,107.04,107.01,107.02,21987.0,77.6852,77.6924,77.6707,77.6779,21987.0
2018-10-03 14:05:00,107.03,107.05,107.0,107.0,15724.0,77.6852,77.6997,77.6634,77.6634,15724.0
2018-10-03 14:10:00,107.0,107.02,106.98,107.01,33836.0,77.6634,77.6779,77.6489,77.6707,33836.0
2018-10-03 14:15:00,107.0,107.02,106.95,106.96,170259.0,77.6634,77.6779,77.6271,77.6344,170259.0
2018-10-03 14:20:00,106.96,106.96,106.94,106.94,15329.0,77.6344,77.6344,77.6199,77.6199,15329.0
2018-10-03 14:25:00,106.95,106.97,106.92,106.93,24249.0,77.6271,77.6416,77.6054,77.6126,24249.0
2018-10-03 14:30:00,106.92,106.92,106.88,106.9,51850.0,77.6054,77.6054,77.5763,77.5908,51850.0
2018-10-03 14:35:00,106.9,106.9,106.87,106.89,35349.0,77.5908,77.5908,77.5691,77.5836,35349.0
2018-10-03 14:40:00,106.89,106.93,106.87,106.92,154010.0,77.5836,77.6126,77.5691,77.6054,154010.0
2018-10-03 14:45:00,106.91,106.98,106.91,106.94,19653.0,77.5981,77.6489,77.5981,77.6199,19653.0
2018-10-03 14:50:00,106.93,106.94,106.9,106.9,53588.0,77.6126,77.6199,77.5908,77.5908,53588.0
2018-10-03 14:55:00,106.91,106.97,106.9,106.92,42098.0,77.5981,77.6416,77.5908,77.6054,42098.0
2018-10-03 15:00:00,106.93,106.97,106.92,106.95,43228.0,77.6126,77.6416,77.6054,77.6271,43228.0
2018-10-03 15:05:00,106.94,106.95,106.93,106.95,18136.0,77.6199,77.6271,77.6126,77.6271,18136.0
2018-10-03 15:10:00,106.95,107.0,106.94,106.98,65753.0,77.6271,77.6634,77.6199,77.6489,65753.0
2018-10-03 15:15:00,106.98,106.98,106.94,106.96,25212.0,77.6489,77.6489,77.6199,77.6344,25212.0
2018-10-03 15:20:00,106.95,106.97,106.94,106.97,13563.0,77.6271,77.6416,77.6199,77.6416,13563.0
2018-10-03 15:25:00,106.97,106.97,106.93,106.95,59237.0,77.6416,77.6416,77.6126,77.6271,59237.0
2018-10-03 15:30:00,106.94,106.95,106.91,106.91,18534.0,77.6199,77.6271,77.5981,77.5981,18534.0
2018-10-03 15:35:00,106.92,106.92,106.9,106.91,21354.0,77.6054,77.6054,77.5908,77.5981,21354.0
2018-10-03 15:40:00,106.91,106.91,106.89,106.9,110514.0,77.5981,77.5981,77.5836,77.5908,110514.0
2018-10-03 15:45:00,106.9,106.91,106.88,106.91,87083.0,77.5908,77.5981,77.5763,77.5981,87083.0
2018-10-03 15:50:00,106.91,106.95,106.89,106.9,221816.0,77.5981,77.6271,77.5836,77.5908,221816.0
2018-10-03 15:55:00,106.9,106.9,106.86,106.88,165707.0,77.5908,77.5908,77.5618,77.5763,165707.0
2018-10-04 09:30:00,106.29,106.53,106.02,106.51,101590.0,77.1481,77.3223,76.9521,77.3078,101590.0
2018-10-04 09:35:00,106.5,106.58,106.5,106.57,128999.0,77.3005,77.3586,77.3005,77.3513,128999.0
2018-10-04 09:40:00,106.58,106.62,106.56,106.56,21941.0,77.3586,77.3876,77.3441,77.3441,21941.0
2018-10-04 09:45:00,106.57,106.61,106.55,106.6,99201.0,77.3513,77.3803,77.3368,77.3731,99201.0
2018-10-04 09:50:00,106.6,106.61,106.42,106.45,100304.0,77.3731,77.3803,77.2424,77.2642,100304.0
2018-10-04 09:55:00,106.45,106.48,106.45,106.45,42470.0,77.2642,77.286,77.2642,77.2642,42470.0
2018-10-04 10:00:00,106.45,106.45,106.38,106.38,56390.0,77.2642,77.2642,77.2134,77.2134,56390.0
2018-10-04 10:05:00,106.39,106.39,106.33,106.36,48721.0,77.2207,77.2207,77.1771,77.1989,48721.0
2018-10-04 10:10:00,106.35,106.36,106.32,106.34,61440.0,77.1916,77.1989,77.1699,77.1844,61440.0
2018-10-04 10:15:00,106.34,106.4,106.33,106.38,55861.0,77.1844,77.2279,77.1771,77.2134,55861.0
2018-10-04 10:20:00,106.39,106.39,106.34,106.35,14445.0,77.2207,77.2207,77.1844,77.1916,14445.0
2018-10-04 10:25:00,106.34,106.37,106.31,106.36,53278.0,77.1844,77.2061,77.1626,77.1989,53278.0
2018-10-04 10:30:00,106.36,106.36,106.31,106.34,26852.0,77.1989,77.1989,77.1626,77.1844,26852.0
2018-10-04 10:35:00,106.33,106.33,106.28,106.28,28721.0,77.1771,77.1771,77.1408,77.1408,28721.0
2018-10-04 10:40:00,106.28,106.33,106.27,106.32,77800.0,77.1408,77.1771,77.1336,77.1699,77800.0
2018-10-04 10:45:00,106.32,106.32,106.25,106.26,21988.0,77.1699,77.1699,77.119,77.1263,21988.0
2018-10-04 10:50:00,106.25,106.26,106.21,106.22,25878.0,77.119,77.1263,77.09,77.0973,25878.0
2018-10-04 10:55:00,106.21,106.22,106.19,106.2,57045.0,77.09,77.0973,77.0755,77.0828,57045.0
2018-10-04 11:00:00,106.2,106.24,106.19,106.23,21148.0,77.0828,77.1118,77.0755,77.1045,21148.0
2018-10-04 11:05:00,106.23,106.23,106.16,106.17,41699.0,77.1045,77.1045,77.0537,77.061,41699.0
2018-10-04 11:10:00,106.17,106.2,106.15,106.16,55436.0,77.061,77.0828,77.0465,77.0537,55436.0
2018-10-04 11:15:00,106.16,106.19,106.15,106.16,19901.0,77.0537,77.0755,77.0465,77.0537,19901.0
2018-10-04 11:20:00,106.16,106.17,106.15,106.16,32987.0,77.0537,77.061,77.0465,77.0537,32987.0
2018-10-04 11:25:00,106.17,106.18,106.15,106.15,38031.0,77.061,77.0682,77.0465,77.0465,38031.0
2018-10-04 11:30:00,106.15,106.15,106.12,106.13,16248.0,77.0465,77.0465,77.0247,77.0319,16248.0
2018-10-04 11:35:00,106.13,106.14,106.11,106.12,36274.0,77.0319,77.0392,77.0174,77.0247,36274.0
2018-10-04 11:40:00,106.12,106.13,105.98,106.0,105687.0,77.0247,77.0319,76.9231,76.9376,105687.0
2018-10-04 11:45:00,106.0,106.02,105.96,106.02,154253.0,76.9376,76.9521,76.9086,76.9521,154253.0
2018-10-04 11:50:00,106.02,106.14,106.01,106.11,58270.0,76.9521,77.0392,76.9448,77.0174,58270.0
2018-10-04 11:55:00,106.1,106.12,106.09,106.11,67513.0,77.0102,77.0247,77.0029,77.0174,67513.0
2018-10-04 12:00:00,106.12,106.16,106.1,106.16,149304.0,77.0247,77.0537,77.0102,77.0537,149304.0
2018-10-04 12:05:00,106.16,106.16,106.11,106.15,26018.0,77.0537,77.0537,77.0174,77.0465,26018.0
2018-10-04 12:10:00,106.15,106.15,106.04,106.04,77222.0,77.0465,77.0465,76.9666,76.9666,77222.0
2018-10-04 12:15:00,106.04,106.08,106.04,106.04,69315.0,76.9666,76.9957,76.9666,76.9666,69315.0
2018-10-04 12:20:00,106.02,106.03,105.99,106.03,78503.0,76.9521,76.9594,76.9303,76.9594,78503.0
2018-10-04 12:25:00,106.03,106.04,105.99,106.03,75313.0,76.9594,76.9666,76.9303,76.9594,75313.0
2018-10-04 12:30:00,106.03,106.05,105.99,106.02,157849.0,76.9594,76.9739,76.9303,76.9521,157849.0
2018-10-04 12:35:00,106.02,106.08,106.01,106.08,109218.0,76.9521,76.9957,76.9448,76.9957,109218.0
2018-10-04 12:40:00,106.08,106.15,106.07,106.13,84382.0,76.9957,77.0465,76.9884,77.0319,84382.0
2018-10-04 12:45:00,106.13,106.16,106.09,106.11,49333.0,77.0319,77.0537,77.0029,77.0174,49333.0
2018-10-04 12:50:00,106.12,106.12,106.07,106.08,30916.0,77.0247,77.0247,76.9884,76.9957,30916.0
2018-10-04 12:55:00,106.08,106.12,106.07,106.08,43375.0,76.9957,77.0247,76.9884,76.9957,43375.0
2018-10-04 13:00:00,106.08,106.11,106.06,106.07,50803.0,76.9957,77.0174,76.9811,76.9884,50803.0
2018-10-04 13:05:00,106.08,106.12,106.05,106.05,62418.0,76.9957,77.0247,76.9739,76.9739,62418.0
2018-10-04 13:10:00,106.05,106.09,106.04,106.09,63664.0,76.9739,77.0029,76.9666,77.0029,63664.0
2018-10-04 13:15:00,106.09,106.09,106.06,106.08,45949.0,77.0029,77.0029,76.9811,76.9957,45949.0
2018-10-04 13:20:00,106.08,106.12,106.06,106.09,76493.0,76.9957,77.0247,76.9811,77.0029,76493.0
2018-10-04 13:25:00,106.08,106.15,106.08,106.14,50493.0,76.9957,77.0465,76.9957,77.0392,50493.0
2018-10-04 13:30:00,106.14,106.14,106.09,106.09,66425.0,77.0392,77.0392,77.0029,77.0029,66425.0
2018-10-04 13:35:00,106.1,106.1,106.03,106.07,33662.0,77.0102,77.0102,76.9594,76.9884,33662.0
2018-10-04 13:40:00,106.08,106.09,106.07,106.09,41618.0,76.9957,77.0029,76.9884,77.0029,41618.0
2018-10-04 13:45:00,106.09,106.09,106.02,106.02,44449.0,77.0029,77.0029,76.9521,76.9521,44449.0
2018-10-04 13:50:00,106.03,106.06,106.01,106.06,58671.0,76.9594,76.9811,76.9448,76.9811,58671.0
2018-10-04 13:55:00,106.06,106.07,106.03,106.07,67691.0,76.9811,76.9884,76.9594,76.9884,67691.0
2018-10-04 14:00:00,106.06,106.07,106.03,106.04,96937.0,76.9811,76.9884,76.9594,76.9666,96937.0
2018-10-04 14:05:00,106.04,106.04,106.0,106.02,31506.0,76.9666,76.9666,76.9376,76.9521,31506.0
2018-10-04 14:10:00,106.02,106.02,105.97,105.98,49369.0,76.9521,76.9521,76.9158,76.9231,49369.0
2018-10-04 14:15:00,105.98,106.03,105.97,106.01,65723.0,76.9231,76.9594,76.9158,76.9448,65723.0
2018-10-04 14:20:00,106.01,106.03,106.0,106.03,40917.0,76.9448,76.9594,76.9376,76.9594,40917.0
2018-10-04 14:25:00,106.03,106.08,106.0,106.08,39863.0,76.9594,76.9957,76.9376,76.9957,39863.0
2018-10-04 14:30:00,106.08,106.11,106.07,106.11,45951.0,76.9957,77.0174,76.9884,77.0174,45951.0
2018-10-04 14:35:00,106.11,106.2,106.11,106.2,70246.0,77.0174,77.0828,77.0174,77.0828,70246.0
2018-10-04 14:40:00,106.2,106.21,106.18,106.19,22586.0,77.0828,77.09,77.0682,77.0755,22586.0
2018-10-04 14:45:00,106.19,106.2,106.18,106.18,51351.0,77.0755,77.0828,77.0682,77.0682,51351.0
2018-10-04 14:50:00,106.19,106.2,106.18,106.19,49594.0,77.0755,77.0828,77.0682,77.0755,49594.0
2018-10-04 14:55:00,106.19,106.23,106.18,106.23,52529.0,77.0755,77.1045,77.0682,77.1045,52529.0
2018-10-04 15:00:00,106.25,106.25,106.17,106.18,88085.0,77.119,77.119,77.061,77.0682,88085.0
2018-10-04 15:05:00,106.18,106.19,106.17,106.17,39392.0,77.0682,77.0755,77.061,77.061,39392.0
2018-10-04 15:10:00,106.17,106.17,106.1,106.1,79136.0,77.061,77.061,77.0102,77.0102,79136.0
2018-10-04 15:15:00,106.1,106.15,106.09,106.15,47021.0,77.0102,77.0465,77.0029,77.0465,47021.0
2018-10-04 15:20:00,106.15,106.15,106.14,106.15,42574.0,77.0465,77.0465,77.0392,77.0465,42574.0
2018-10-04 15:25:00,106.15,106.16,106.14,106.16,147708.0,77.0465,77.0537,77.0392,77.0537,147708.0
2018-10-04 15:30:00,106.15,106.16,106.15,106.15,72351.0,77.0465,77.0537,77.0465,77.0465,72351.0
2018-10-04 15:35:00,106.16,106.17,106.12,106.16,53400.0,77.0537,77.061,77.0247,77.0537,53400.0
2018-10-04 15:40:00,106.16,106.19,106.15,106.18,65664.0,77.0537,77.0755,77.0465,77.0682,65664.0
2018-10-04 15:45:00,106.19,106.26,106.18,106.26,152376.0,77.0755,77.1263,77.0682,77.1263,152376.0
2018-10-04 15:50:00,106.25,106.27,106.25,106.27,132156.0,77.119,77.1336,77.119,77.1336,132156.0
2018-10-04 15:55:00,106.27,106.27,106.17,106.17,334670.0,77.1336,77.1336,77.061,77.061,334670.0
2018-10-05 09:30:00,105.91,105.92,105.81,105.89,14895.0,76.8723,76.8795,76.7997,76.8577,14895.0
2018-10-05 09:35:00,105.92,105.98,105.87,105.9,75627.0,76.8795,76.9231,76.8432,76.865,75627.0
2018-10-05 09:40:00,105.9,105.92,105.87,105.9,54811.0,76.865,76.8795,76.8432,76.865,54811.0
2018-10-05 09:45:00,105.91,105.96,105.9,105.96,58431.0,76.8723,76.9086,76.865,76.9086,58431.0
2018-10-05 09:50:00,105.97,106.0,105.92,105.97,69310.0,76.9158,76.9376,76.8795,76.9158,69310.0
2018-10-05 09:55:00,105.97,106.01,105.95,106.0,49029.0,76.9158,76.9448,76.9013,76.9376,49029.0
2018-10-05 10:00:00,106.01,106.04,106.0,106.04,19445.0,76.9448,76.9666,76.9376,76.9666,19445.0
2018-10-05 10:05:00,106.04,106.05,106.0,106.0,17352.0,76.9666,76.9739,76.9376,76.9376,17352.0
2018-10-05 10:10:00,106.01,106.01,105.97,106.0,12899.0,76.9448,76.9448,76.9158,76.9376,12899.0
2018-10-05 10:15:00,106.0,106.01,105.94,105.95,71371.0,76.9376,76.9448,76.894,76.9013,71371.0
2018-10-05 10:20:00,105.95,105.99,105.94,105.97,25512.0,76.9013,76.9303,76.894,76.9158,25512.0
2018-10-05 10:25:00,105.96,106.0,105.94,105.99,19756.0,76.9086,76.9376,76.894,76.9303,19756.0
2018-10-05 10:30:00,105.99,106.03,105.98,106.0,34731.0,76.9303,76.9594,76.9231,76.9376,34731.0
2018-10-05 10:35:00,106.0,106.02,105.95,105.95,170650.0,76.9376,76.9521,76.9013,76.9013,170650.0
2018-10-05 10:40:00,105.94,105.99,105.94,105.98,171549.0,76.894,76.9303,76.894,76.9231,171549.0
2018-10-05 10:45:00,105.98,105.99,105.92,105.93,21477.0,76.9231,76.9303,76.8795,76.8868,21477.0
2018-10-05 10:50:00,105.93,105.96,105.92,105.95,13999.0,76.8868,76.9086,76.8795,76.9013,13999.0
2018-10-05 10:55:00,105.96,105.98,105.94,105.94,6638.0,76.9086,76.9231,76.894,76.894,6638.0
2018-10-05 11:00:00,105.94,105.94,105.91,105.92,112024.0,76.894,76.894,76.8723,76.8795,112024.0
2018-10-05 11:05:00,105.92,105.92,105.88,105.89,36999.0,76.8795,76.8795,76.8505,76.8577,36999.0
2018-10-05 11:10:00,105.88,105.9,105.86,105.87,81135.0,76.8505,76.865,76.836,76.8432,81135.0
2018-10-05 11:15:00,105.87,105.87,105.84,105.84,18632.0,76.8432,76.8432,76.8215,76.8215,18632.0
2018-10-05 11:20:00,105.84,105.87,105.84,105.87,21006.0,76.8215,76.8432,76.8215,76.8432,21006.0
2018-10-05 11:25:00,105.87,105.88,105.85,105.85,32596.0,76.8432,76.8505,76.8287,76.8287,32596.0
2018-10-05 11:30:00,105.86,105.86,105.85,105.85,31234.0,76.836,76.836,76.8287,76.8287,31234.0
2018-10-05 11:35:00,105.86,105.86,105.83,105.84,37233.0,76.836,76.836,76.8142,76.8215,37233.0
2018-10-05 11:40:00,105.84,105.84,105.79,105.79,65712.0,76.8215,76.8215,76.7852,76.7852,65712.0
2018-10-05 11:45:00,105.79,105.83,105.78,105.8,89061.0,76.7852,76.8142,76.7779,76.7924,89061.0
2018-10-05 11:50:00,105.8,105.81,105.8,105.8,139748.0,76.7924,76.7997,76.7924,76.7924,139748.0
2018-10-05 11:55:00,105.8,105.81,105.77,105.78,128155.0,76.7924,76.7997,76.7707,76.7779,128155.0
2018-10-05 12:00:00,105.78,105.78,105.76,105.77,15864.0,76.7779,76.7779,76.7634,76.7707,15864.0
2018-10-05 12:05:00,105.76,105.81,105.76,105.81,50648.0,76.7634,76.7997,76.7634,76.7997,50648.0
2018-10-05 12:10:00,105.81,105.81,105.76,105.78,65838.0,76.7997,76.7997,76.7634,76.7779,65838.0
2018-10-05 12:15:00,105.78,105.81,105.77,105.79,13177.0,76.7779,76.7997,76.7707,76.7852,13177.0
2018-10-05 12:20:00,105.78,105.8,105.76,105.78,107952.0,76.7779,76.7924,76.7634,76.7779,107952.0
2018-10-05 12:25:00,105.77,105.78,105.76,105.76,26543.0,76.7707,76.7779,76.7634,76.7634,26543.0
2018-10-05 12:30:00,105.77,105.79,105.76,105.79,21366.0,76.7707,76.7852,76.7634,76.7852,21366.0
2018-10-05 12:35:00,105.79,105.79,105.76,105.77,18422.0,76.7852,76.7852,76.7634,76.7707,18422.0
2018-10-05 12:40:00,105.78,105.78,105.76,105.77,8304.0,76.7779,76.7779,76.7634,76.7707,8304.0
2018-10-05 12:45:00,105.77,105.77,105.76,105.77,13828.0,76.7707,76.7707,76.7634,76.7707,13828.0
2018-10-05 12:50:00,105.77,105.78,105.76,105.76,9168.0,76.7707,76.7779,76.7634,76.7634,9168.0
2018-10-05 12:55:00,105.77,105.78,105.76,105.77,6268.0,76.7707,76.7779,76.7634,76.7707,6268.0
2018-10-05 13:00:00,105.78,105.78,105.75,105.75,35144.0,76.7779,76.7779,76.7561,76.7561,35144.0
2018-10-05 13:05:00,105.75,105.76,105.75,105.75,10799.0,76.7561,76.7634,76.7561,76.7561,10799.0
2018-10-05 13:10:00,105.76,105.77,105.7,105.72,60562.0,76.7634,76.7707,76.7198,76.7344,60562.0
2018-10-05 13:15:00,105.73,105.76,105.73,105.74,9895.0,76.7416,76.7634,76.7416,76.7489,9895.0
2018-10-05 13:20:00,105.74,105.74,105.63,105.64,21257.0,76.7489,76.7489,76.669,76.6763,21257.0
2018-10-05 13:25:00,105.65,105.65,105.61,105.64,10992.0,76.6836,76.6836,76.6545,76.6763,10992.0
2018-10-05 13:30:00,105.64,105.67,105.63,105.67,26250.0,76.6763,76.6981,76.669,76.6981,26250.0
2018-10-05 13:35:00,105.67,105.7,105.65,105.7,17856.0,76.6981,76.7198,76.6836,76.7198,17856.0
2018-10-05 13:40:00,105.71,105.73,105.68,105.7,75141.0,76.7271,76.7416,76.7053,76.7198,75141.0
2018-10-05 13:45:00,105.71,105.74,105.71,105.74,10327.0,76.7271,76.7489,76.7271,76.7489,10327.0
2018-10-05 13:50:00,105.74,105.74,105.69,105.7,34470.0,76.7489,76.7489,76.7126,76.7198,34470.0
2018-10-05 13:55:00,105.71,105.71,105.67,105.69,61928.0,76.7271,76.7271,76.6981,76.7126,61928.0
2018-10-05 14:00:00,105.69,105.74,105.68,105.72,16820.0,76.7126,76.7489,76.7053,76.7344,16820.0
2018-10-05 14:05:00,105.71,105.72,105.69,105.7,13112.0,76.7271,76.7344,76.7126,76.7198,13112.0
2018-10-05 14:10:00,105.7,105.71,105.68,105.7,14835.0,76.7198,76.7271,76.7053,76.7198,14835.0
2018-10-05 14:15:00,105.7,105.76,105.69,105.76,32345.0,76.7198,76.7634,76.7126,76.7634,32345.0
2018-10-05 14:20:00,105.76,105.79,105.76,105.78,107269.0,76.7634,76.7852,76.7634,76.7779,107269.0
2018-10-05 14:25:00,105.79,105.79,105.75,105.77,24226.0,76.7852,76.7852,76.7561,76.7707,24226.0
2018-10-05 14:30:00,105.78,105.78,105.75,105.75,12890.0,76.7779,76.7779,76.7561,76.7561,12890.0
2018-10-05 14:35:00,105.75,105.77,105.75,105.77,6740.0,76.7561,76.7707,76.7561,76.7707,6740.0
2018-10-05 14:40:00,105.77,105.82,105.77,105.82,19833.0,76.7707,76.8069,76.7707,76.8069,19833.0
2018-10-05 14:45:00,105.82,105.83,105.81,105.83,6794.0,76.8069,76.8142,76.7997,76.8142,6794.0
2018-10-05 14:50:00,105.83,105.87,105.83,105.85,9955.0,76.8142,76.8432,76.8142,76.8287,9955.0
2018-10-05 14:55:00,105.85,105.85,105.82,105.84,5581.0,76.8287,76.8287,76.8069,76.8215,5581.0
2018-10-05 15:00:00,105.83,105.85,105.83,105.85,8791.0,76.8142,76.8287,76.8142,76.8287,8791.0
2018-10-05 15:05:00,105.84,105.86,105.83,105.83,9255.0,76.8215,76.836,76.8142,76.8142,9255.0
2018-10-05 15:10:00,105.83,105.84,105.81,105.84,12608.0,76.8142,76.8215,76.7997,76.8215,12608.0
2018-10-05 15:15:00,105.84,105.84,105.81,105.82,13016.0,76.8215,76.8215,76.7997,76.8069,13016.0
2018-10-05 15:20:00,105.81,105.84,105.8,105.84,19656.0,76.7997,76.8215,76.7924,76.8215,19656.0
2018-10-05 15:25:00,105.84,105.85,105.84,105.85,24428.0,76.8215,76.8287,76.8215,76.8287,24428.0
2018-10-05 15:30:00,105.84,105.86,105.82,105.83,36570.0,76.8215,76.836,76.8069,76.8142,36570.0
2018-10-05 15:35:00,105.83,105.83,105.79,105.81,44916.0,76.8142,76.8142,76.7852,76.7997,44916.0
2018-10-05 15:40:00,105.8,105.83,105.8,105.83,59313.0,76.7924,76.8142,76.7924,76.8142,59313.0
2018-10-05 15:45:00,105.83,105.85,105.82,105.84,38869.0,76.8142,76.8287,76.8069,76.8215,38869.0
2018-10-05 15:50:00,105.83,105.88,105.79,105.85,143065.0,76.8142,76.8505,76.7852,76.8287,143065.0
2018-10-05 15:55:00,105.85,105.87,105.83,105.86,125815.0,76.8287,76.8432,76.8142,76.836,125815.0
2018-10-08 09:30:00,105.65,105.69,105.65,105.68,7321.0,76.6836,76.7126,76.6836,76.7053,7321.0
2018-10-08 09:35:00,105.73,105.79,105.72,105.78,16513.0,76.7416,76.7852,76.7344,76.7779,16513.0
2018-10-08 09:40:00,105.78,105.79,105.75,105.77,13721.0,76.7779,76.7852,76.7561,76.7707,13721.0
2018-10-08 09:45:00,105.77,105.83,105.77,105.83,13857.0,76.7707,76.8142,76.7707,76.8142,13857.0
2018-10-08 09:50:00,105.84,105.85,105.81,105.82,17096.0,76.8215,76.8287,76.7997,76.8069,17096.0
2018-10-08 09:55:00,105.83,105.83,105.8,105.81,7131.0,76.8142,76.8142,76.7924,76.7997,7131.0
2018-10-08 10:00:00,105.82,105.83,105.82,105.83,40388.0,76.8069,76.8142,76.8069,76.8142,40388.0
2018-10-08 10:05:00,105.83,105.85,105.81,105.84,15107.0,76.8142,76.8287,76.7997,76.8215,15107.0
2018-10-08 10:10:00,105.84,105.9,105.84,105.87,21769.0,76.8215,76.865,76.8215,76.8432,21769.0
2018-10-08 10:15:00,105.86,105.87,105.85,105.87,4621.0,76.836,76.8432,76.8287,76.8432,4621.0
2018-10-08 10:20:00,105.87,105.87,105.8,105.81,33065.0,76.8432,76.8432,76.7924,76.7997,33065.0
2018-10-08 10:25:00,105.81,105.83,105.81,105.82,7869.0,76.7997,76.8142,76.7997,76.8069,7869.0
2018-10-08 10:30:00,105.82,105.83,105.79,105.79,5308.0,76.8069,76.8142,76.7852,76.7852,5308.0
2018-10-08 10:35:00,105.79,105.79,105.75,105.76,8686.0,76.7852,76.7852,76.7561,76.7634,8686.0
2018-10-08 10:40:00,105.76,105.79,105.76,105.78,1208.0,76.7634,76.7852,76.7634,76.7779,1208.0
2018-10-08 10:45:00,105.79,105.79,105.75,105.76,5723.0,76.7852,76.7852,76.7561,76.7634,5723.0
2018-10-08 10:50:00,105.78,105.8,105.77,105.8,4985.0,76.7779,76.7924,76.7707,76.7924,4985.0
2018-10-08 10:55:00,105.8,105.81,105.79,105.8,6000.0,76.7924,76.7997,76.7852,76.7924,6000.0
2018-10-08 11:00:00,105.82,105.82,105.77,105.77,3224.0,76.8069,76.8069,76.7707,76.7707,3224.0
2018-10-08 11:05:00,105.76,105.79,105.76,105.77,1830.0,76.7634,76.7852,76.7634,76.7707,1830.0
2018-10-08 11:10:00,105.79,105.8,105.77,105.79,3770.0,76.7852,76.7924,76.7707,76.7852,3770.0
2018-10-08 11:15:00,105.79,105.79,105.76,105.78,10518.0,76.7852,76.7852,76.7634,76.7779,10518.0
2018-10-08 11:20:00,105.77,105.78,105.76,105.78,4092.0,76.7707,76.7779,76.7634,76.7779,4092.0
2018-10-08 11:25:00,105.78,105.79,105.74,105.75,6962.0,76.7779,76.7852,76.7489,76.7561,6962.0
2018-10-08 11:30:00,105.74,105.75,105.69,105.7,61183.0,76.7489,76.7561,76.7126,76.7198,61183.0
2018-10-08 11:35:00,105.7,105.72,105.69,105.7,30412.0,76.7198,76.7344,76.7126,76.7198,30412.0
2018-10-08 11:40:00,105.7,105.71,105.69,105.69,5191.0,76.7198,76.7271,76.7126,76.7126,5191.0
2018-10-08 11:45:00,105.69,105.73,105.69,105.71,9997.0,76.7126,76.7416,76.7126,76.7271,9997.0
2018-10-08 11:50:00,105.71,105.73,105.7,105.73,27494.0,76.7271,76.7416,76.7198,76.7416,27494.0
2018-10-08 11:55:00,105.73,105.79,105.72,105.78,9190.0,76.7416,76.7852,76.7344,76.7779,9190.0
2018-10-08 12:00:00,105.78,105.79,105.76,105.79,8796.0,76.7779,76.7852,76.7634,76.7852,8796.0
2018-10-08 12:05:00,105.78,105.8,105.77,105.79,6881.0,76.7779,76.7924,76.7707,76.7852,6881.0
2018-10-08 12:10:00,105.79,105.79,105.78,105.79,4741.0,76.7852,76.7852,76.7779,76.7852,4741.0
2018-10-08 12:15:00,105.79,105.8,105.79,105.79,2367.0,76.7852,76.7924,76.7852,76.7852,2367.0
2018-10-08 12:20:00,105.78,105.8,105.78,105.79,2122.0,76.7779,76.7924,76.7779,76.7852,2122.0
2018-10-08 12:25:00,105.8,105.8,105.77,105.78,3994.0,76.7924,76.7924,76.7707,76.7779,3994.0
2018-10-08 12:30:00,105.77,105.77,105.73,105.74,6850.0,76.7707,76.7707,76.7416,76.7489,6850.0
2018-10-08 12:35:00,105.75,105.78,105.75,105.78,3259.0,76.7561,76.7779,76.7561,76.7779,3259.0
2018-10-08 12:40:00,105.78,105.8,105.77,105.77,3716.0,76.7779,76.7924,76.7707,76.7707,3716.0
2018-10-08 12:45:00,105.77,105.8,105.77,105.8,3182.0,76.7707,76.7924,76.7707,76.7924,3182.0
2018-10-08 12:50:00,105.8,105.8,105.77,105.77,4793.0,76.7924,76.7924,76.7707,76.7707,4793.0
2018-10-08 12:55:00,105.78,105.78,105.75,105.75,5211.0,76.7779,76.7779,76.7561,76.7561,5211.0
2018-10-08 13:00:00,105.74,105.78,105.74,105.77,6770.0,76.7489,76.7779,76.7489,76.7707,6770.0
2018-10-08 13:05:00,105.78,105.79,105.77,105.78,9112.0,76.7779,76.7852,76.7707,76.7779,9112.0
2018-10-08 13:10:00,105.78,105.79,105.77,105.78,1428.0,76.7779,76.7852,76.7707,76.7779,1428.0
2018-10-08 13:15:00,105.78,105.78,105.75,105.76,6528.0,76.7779,76.7779,76.7561,76.7634,6528.0
2018-10-08 13:20:00,105.77,105.77,105.75,105.76,5284.0,76.7707,76.7707,76.7561,76.7634,5284.0
2018-10-08 13:25:00,105.76,105.76,105.75,105.75,2143.0,76.7634,76.7634,76.7561,76.7561,2143.0
2018-10-08 13:30:00,105.76,105.78,105.76,105.77,6975.0,76.7634,76.7779,76.7634,76.7707,6975.0
2018-10-08 13:35:00,105.78,105.79,105.75,105.76,10231.0,76.7779,76.7852,76.7561,76.7634,10231.0
2018-10-08 13:40:00,105.76,105.78,105.75,105.78,5843.0,76.7634,76.7779,76.7561,76.7779,5843.0
2018-10-08 13:45:00,105.78,105.78,105.76,105.76,5392.0,76.7779,76.7779,76.7634,76.7634,5392.0
2018-10-08 13:50:00,105.77,105.79,105.77,105.79,5400.0,76.7707,76.7852,76.7707,76.7852,5400.0
2018-10-08 13:55:00,105.78,105.79,105.76,105.77,10438.0,76.7779,76.7852,76.7634,76.7707,10438.0
2018-10-08 14:00:00,105.77,105.8,105.77,105.8,7145.0,76.7707,76.7924,76.7707,76.7924,7145.0
2018-10-08 14:05:00,105.8,105.8,105.79,105.79,16517.0,76.7924,76.7924,76.7852,76.7852,16517.0
2018-10-08 14:10:00,105.8,105.8,105.79,105.8,12778.0,76.7924,76.7924,76.7852,76.7924,12778.0
2018-10-08 14:15:00,105.8,105.8,105.79,105.8,3420.0,76.7924,76.7924,76.7852,76.7924,3420.0
2018-10-08 14:20:00,105.8,105.8,105.79,105.8,10651.0,76.7924,76.7924,76.7852,76.7924,10651.0
2018-10-08 14:25:00,105.8,105.8,105.8,105.8,2400.0,76.7924,76.7924,76.7924,76.7924,2400.0
2018-10-08 14:30:00,105.8,105.84,105.79,105.84,20500.0,76.7924,76.8215,76.7852,76.8215,20500.0
2018-10-08 14:35:00,105.84,105.86,105.83,105.83,26367.0,76.8215,76.836,76.8142,76.8142,26367.0
2018-10-08 14:40:00,105.83,105.83,105.81,105.83,3453.0,76.8142,76.8142,76.7997,76.8142,3453.0
2018-10-08 14:45:00,105.83,105.85,105.82,105.83,5375.0,76.8142,76.8287,76.8069,76.8142,5375.0
2018-10-08 14:50:00,105.82,105.84,105.8,105.81,8884.0,76.8069,76.8215,76.7924,76.7997,8884.0
2018-10-08 14:55:00,105.8,105.83,105.79,105.8,5611.0,76.7924,76.8142,76.7852,76.7924,5611.0
2018-10-08 15:00:00,105.8,105.81,105.79,105.8,6754.0,76.7924,76.7997,76.7852,76.7924,6754.0
2018-10-08 15:05:00,105.79,105.8,105.79,105.8,1352.0,76.7852,76.7924,76.7852,76.7924,1352.0
2018-10-08 15:10:00,105.81,105.83,105.8,105.83,5603.0,76.7997,76.8142,76.7924,76.8142,5603.0
2018-10-08 15:15:00,105.83,105.84,105.82,105.82,7639.0,76.8142,76.8215,76.8069,76.8069,7639.0
2018-10-08 15:20:00,105.84,105.85,105.82,105.82,4423.0,76.8215,76.8287,76.8069,76.8069,4423.0
2018-10-08 15:25:00,105.83,105.84,105.83,105.83,2182.0,76.8142,76.8215,76.8142,76.8142,2182.0
2018-10-08 15:30:00,105.84,105.84,105.82,105.82,3345.0,76.8215,76.8215,76.8069,76.8069,3345.0
2018-10-08 15:35:00,105.83,105.86,105.82,105.86,8040.0,76.8142,76.836,76.8069,76.836,8040.0
2018-10-08 15:40:00,105.85,105.86,105.84,105.84,3150.0,76.8287,76.836,76.8215,76.8215,3150.0
2018-10-08 15:45:00,105.85,105.85,105.83,105.85,9875.0,76.8287,76.8287,76.8142,76.8287,9875.0
2018-10-08 15:50:00,105.84,105.87,105.82,105.84,33714.0,76.8215,76.8432,76.8069,76.8215,33714.0
2018-10-08 15:55:00,105.84,105.85,105.8,105.81,74564.0,76.8215,76.8287,76.7924,76.7997,74564.0
2018-10-09 09:30:00,105.52,105.58,105.49,105.57,111224.0,76.5892,76.6327,76.5674,76.6255,111224.0
2018-10-09 09:35:00,105.56,105.57,105.48,105.48,101713.0,76.6182,76.6255,76.5602,76.5602,101713.0
2018-10-09 09:40:00,105.49,105.51,105.45,105.51,27487.0,76.5674,76.5819,76.5384,76.5819,27487.0
2018-10-09 09:45:00,105.51,105.51,105.48,105.51,38989.0,76.5819,76.5819,76.5602,76.5819,38989.0
2018-10-09 09:50:00,105.51,105.59,105.51,105.59,99806.0,76.5819,76.64,76.5819,76.64,99806.0
2018-10-09 09:55:00,105.59,105.59,105.54,105.57,68492.0,76.64,76.64,76.6037,76.6255,68492.0
2018-10-09 10:00:00,105.57,105.58,105.56,105.58,46455.0,76.6255,76.6327,76.6182,76.6327,46455.0
2018-10-09 10:05:00,105.58,105.58,105.56,105.57,41903.0,76.6327,76.6327,76.6182,76.6255,41903.0
2018-10-09 10:10:00,105.57,105.57,105.54,105.56,34004.0,76.6255,76.6255,76.6037,76.6182,34004.0
2018-10-09 10:15:00,105.56,105.57,105.55,105.57,4959.0,76.6182,76.6255,76.611,76.6255,4959.0
2018-10-09 10:20:00,105.57,105.57,105.54,105.56,14536.0,76.6255,76.6255,76.6037,76.6182,14536.0
2018-10-09 10:25:00,105.56,105.57,105.54,105.55,41613.0,76.6182,76.6255,76.6037,76.611,41613.0
2018-10-09 10:30:00,105.55,105.59,105.54,105.58,62365.0,76.611,76.64,76.6037,76.6327,62365.0
2018-10-09 10:35:00,105.58,105.61,105.57,105.58,120368.0,76.6327,76.6545,76.6255,76.6327,120368.0
2018-10-09 10:40:00,105.6,105.64,105.59,105.61,63259.0,76.6473,76.6763,76.64,76.6545,63259.0
2018-10-09 10:45:00,105.61,105.66,105.6,105.63,50307.0,76.6545,76.6908,76.6473,76.669,50307.0
2018-10-09 10:50:00,105.64,105.64,105.61,105.62,9428.0,76.6763,76.6763,76.6545,76.6618,9428.0
2018-10-09 10:55:00,105.61,105.61,105.57,105.59,31274.0,76.6545,76.6545,76.6255,76.64,31274.0
2018-10-09 11:00:00,105.59,105.62,105.58,105.59,14401.0,76.64,76.6618,76.6327,76.64,14401.0
2018-10-09 11:05:00,105.58,105.62,105.58,105.6,13974.0,76.6327,76.6618,76.6327,76.6473,13974.0
2018-10-09 11:10:00,105.61,105.64,105.59,105.64,6262.0,76.6545,76.6763,76.64,76.6763,6262.0
2018-10-09 11:15:00,105.63,105.63,105.6,105.6,3847.0,76.669,76.669,76.6473,76.6473,3847.0
2018-10-09 11:20:00,105.61,105.66,105.61,105.65,7415.0,76.6545,76.6908,76.6545,76.6836,7415.0
2018-10-09 11:25:00,105.65,105.67,105.62,105.66,25585.0,76.6836,76.6981,76.6618,76.6908,25585.0
2018-10-09 11:30:00,105.67,105.7,105.67,105.69,9381.0,76.6981,76.7198,76.6981,76.7126,9381.0
2018-10-09 11:35:00,105.68,105.69,105.62,105.64,157476.0,76.7053,76.7126,76.6618,76.6763,157476.0
2018-10-09 11:40:00,105.65,105.66,105.62,105.63,11066.0,76.6836,76.6908,76.6618,76.669,11066.0
2018-10-09 11:45:00,105.63,105.64,105.62,105.62,32654.0,76.669,76.6763,76.6618,76.6618,32654.0
2018-10-09 11:50:00,105.62,105.64,105.58,105.59,64493.0,76.6618,76.6763,76.6327,76.64,64493.0
2018-10-09 11:55:00,105.59,105.6,105.58,105.59,1820.0,76.64,76.6473,76.6327,76.64,1820.0
2018-10-09 12:00:00,105.6,105.62,105.6,105.6,27646.0,76.6473,76.6618,76.6473,76.6473,27646.0
2018-10-09 12:05:00,105.6,105.63,105.59,105.62,20436.0,76.6473,76.669,76.64,76.6618,20436.0
2018-10-09 12:10:00,105.62,105.63,105.59,105.61,8884.0,76.6618,76.669,76.64,76.6545,8884.0
2018-10-09 12:15:00,105.61,105.63,105.59,105.63,16921.0,76.6545,76.669,76.64,76.669,16921.0
2018-10-09 12:20:00,105.63,105.71,105.63,105.71,67331.0,76.669,76.7271,76.669,76.7271,67331.0
2018-10-09 12:25:00,105.71,105.73,105.7,105.7,23118.0,76.7271,76.7416,76.7198,76.7198,23118.0
2018-10-09 12:30:00,105.7,105.7,105.68,105.68,6373.0,76.7198,76.7198,76.7053,76.7053,6373.0
2018-10-09 12:35:00,105.7,105.7,105.65,105.69,33541.0,76.7198,76.7198,76.6836,76.7126,33541.0
2018-10-09 12:40:00,105.68,105.71,105.66,105.71,106409.0,76.7053,76.7271,76.6908,76.7271,106409.0
2018-10-09 12:45:00,105.7,105.74,105.7,105.73,17773.0,76.7198,76.7489,76.7198,76.7416,17773.0
2018-10-09 12:50:00,105.73,105.74,105.72,105.73,6921.0,76.7416,76.7489,76.7344,76.7416,6921.0
2018-10-09 12:55:00,105.73,105.73,105.69,105.72,23808.0,76.7416,76.7416,76.7126,76.7344,23808.0
2018-10-09 13:00:00,105.71,105.73,105.68,105.71,16235.0,76.7271,76.7416,76.7053,76.7271,16235.0
2018-10-09 13:05:00,105.7,105.73,105.69,105.72,26489.0,76.7198,76.7416,76.7126,76.7344,26489.0
2018-10-09 13:10:00,105.73,105.74,105.73,105.73,5967.0,76.7416,76.7489,76.7416,76.7416,5967.0
2018-10-09 13:15:00,105.73,105.75,105.73,105.74,5100.0,76.7416,76.7561,76.7416,76.7489,5100.0
2018-10-09 13:20:00,105.75,105.78,105.74,105.76,11927.0,76.7561,76.7779,76.7489,76.7634,11927.0
2018-10-09 13:25:00,105.76,105.76,105.69,105.7,15619.0,76.7634,76.7634,76.7126,76.7198,15619.0
2018-10-09 13:30:00,105.71,105.71,105.66,105.66,34133.0,76.7271,76.7271,76.6908,76.6908,34133.0
2018-10-09 13:35:00,105.66,105.66,105.63,105.63,42382.0,76.6908,76.6908,76.669,76.669,42382.0
2018-10-09 13:40:00,105.64,105.69,105.62,105.68,56359.0,76.6763,76.7126,76.6618,76.7053,56359.0
2018-10-09 13:45:00,105.67,105.7,105.65,105.7,17483.0,76.6981,76.7198,76.6836,76.7198,17483.0
2018-10-09 13:50:00,105.7,105.7,105.67,105.69,4176.0,76.7198,76.7198,76.6981,76.7126,4176.0
2018-10-09 13:55:00,105.69,105.7,105.67,105.68,6687.0,76.7126,76.7198,76.6981,76.7053,6687.0
2018-10-09 14:00:00,105.68,105.68,105.66,105.67,3276.0,76.7053,76.7053,76.6908,76.6981,3276.0
2018-10-09 14:05:00,105.67,105.69,105.65,105.66,17889.0,76.6981,76.7126,76.6836,76.6908,17889.0
2018-10-09 14:10:00,105.66,105.7,105.65,105.69,7870.0,76.6908,76.7198,76.6836,76.7126,7870.0
2018-10-09 14:15:00,105.7,105.72,105.68,105.68,6384.0,76.7198,76.7344,76.7053,76.7053,6384.0
2018-10-09 14:20:00,105.69,105.7,105.67,105.69,7748.0,76.7126,76.7198,76.6981,76.7126,7748.0
2018-10-09 14:25:00,105.69,105.7,105.68,105.68,5054.0,76.7126,76.7198,76.7053,76.7053,5054.0
2018-10-09 14:30:00,105.69,105.7,105.68,105.69,9559.0,76.7126,76.7198,76.7053,76.7126,9559.0
2018-10-09 14:35:00,105.69,105.73,105.69,105.72,4067.0,76.7126,76.7416,76.7126,76.7344,4067.0
2018-10-09 14:40:00,105.71,105.72,105.7,105.72,15657.0,76.7271,76.7344,76.7198,76.7344,15657.0
2018-10-09 14:45:00,105.72,105.73,105.7,105.71,9780.0,76.7344,76.7416,76.7198,76.7271,9780.0
2018-10-09 14:50:00,105.72,105.75,105.72,105.73,13842.0,76.7344,76.7561,76.7344,76.7416,13842.0
2018-10-09 14:55:00,105.74,105.75,105.72,105.74,7284.0,76.7489,76.7561,76.7344,76.7489,7284.0
2018-10-09 15:00:00,105.73,105.75,105.71,105.72,27788.0,76.7416,76.7561,76.7271,76.7344,27788.0
2018-10-09 15:05:00,105.73,105.77,105.72,105.72,50925.0,76.7416,76.7707,76.7344,76.7344,50925.0
2018-10-09 15:10:00,105.73,105.76,105.72,105.74,21737.0,76.7416,76.7634,76.7344,76.7489,21737.0
2018-10-09 15:15:00,105.73,105.76,105.73,105.73,26676.0,76.7416,76.7634,76.7416,76.7416,26676.0
2018-10-09 15:20:00,105.73,105.75,105.72,105.73,24887.0,76.7416,76.7561,76.7344,76.7416,24887.0
2018-10-09 15:25:00,105.72,105.73,105.72,105.72,8930.0,76.7344,76.7416,76.7344,76.7344,8930.0
2018-10-09 15:30:00,105.73,105.76,105.72,105.76,31065.0,76.7416,76.7634,76.7344,76.7634,31065.0
2018-10-09 15:35:00,105.75,105.77,105.74,105.75,28192.0,76.7561,76.7707,76.7489,76.7561,28192.0
2018-10-09 15:40:00,105.76,105.77,105.75,105.75,19481.0,76.7634,76.7707,76.7561,76.7561,19481.0
2018-10-09 15:45:00,105.76,105.79,105.75,105.78,21056.0,76.7634,76.7852,76.7561,76.7779,21056.0
2018-10-09 15:50:00,105.78,105.8,105.76,105.77,68420.0,76.7779,76.7924,76.7634,76.7707,68420.0
2018-10-09 15:55:00,105.76,105.89,105.75,105.85,388758.0,76.7634,76.8577,76.7561,76.8287,388758.0
2018-10-10 09:30:00,105.78,105.85,105.69,105.79,30563.0,76.7779,76.8287,76.7126,76.7852,30563.0
2018-10-10 09:35:00,105.78,105.79,105.71,105.75,43830.0,76.7779,76.7852,76.7271,76.7561,43830.0
2018-10-10 09:40:00,105.75,105.76,105.71,105.76,23430.0,76.7561,76.7634,76.7271,76.7634,23430.0
2018-10-10 09:45:00,105.76,105.76,105.72,105.75,22964.0,76.7634,76.7634,76.7344,76.7561,22964.0
2018-10-10 09:50:00,105.75,105.79,105.74,105.76,16842.0,76.7561,76.7852,76.7489,76.7634,16842.0
2018-10-10 09:55:00,105.76,105.77,105.73,105.76,17362.0,76.7634,76.7707,76.7416,76.7634,17362.0
2018-10-10 10:00:00,105.76,105.77,105.67,105.69,37794.0,76.7634,76.7707,76.6981,76.7126,37794.0
2018-10-10 10:05:00,105.7,105.75,105.68,105.72,24413.0,76.7198,76.7561,76.7053,76.7344,24413.0
2018-10-10 10:10:00,105.72,105.72,105.68,105.68,85777.0,76.7344,76.7344,76.7053,76.7053,85777.0
2018-10-10 10:15:00,105.68,105.71,105.65,105.69,60998.0,76.7053,76.7271,76.6836,76.7126,60998.0
2018-10-10 10:20:00,105.69,105.7,105.66,105.68,64452.0,76.7126,76.7198,76.6908,76.7053,64452.0
2018-10-10 10:25:00,105.68,105.69,105.66,105.69,118040.0,76.7053,76.7126,76.6908,76.7126,118040.0
2018-10-10 10:30:00,105.69,105.73,105.69,105.72,63360.0,76.7126,76.7416,76.7126,76.7344,63360.0
2018-10-10 10:35:00,105.72,105.74,105.69,105.74,31306.0,76.7344,76.7489,76.7126,76.7489,31306.0
2018-10-10 10:40:00,105.74,105.74,105.7,105.71,15948.0,76.7489,76.7489,76.7198,76.7271,15948.0
2018-10-10 10:45:00,105.71,105.72,105.7,105.7,7904.0,76.7271,76.7344,76.7198,76.7198,7904.0
2018-10-10 10:50:00,105.71,105.72,105.67,105.67,11868.0,76.7271,76.7344,76.6981,76.6981,11868.0
2018-10-10 10:55:00,105.66,105.67,105.61,105.62,35730.0,76.6908,76.6981,76.6545,76.6618,35730.0
2018-10-10 11:00:00,105.63,105.63,105.6,105.62,39349.0,76.669,76.669,76.6473,76.6618,39349.0
2018-10-10 11:05:00,105.62,105.64,105.61,105.61,39497.0,76.6618,76.6763,76.6545,76.6545,39497.0
2018-10-10 11:10:00,105.62,105.65,105.61,105.62,57897.0,76.6618,76.6836,76.6545,76.6618,57897.0
2018-10-10 11:15:00,105.62,105.62,105.59,105.59,34855.0,76.6618,76.6618,76.64,76.64,34855.0
2018-10-10 11:20:00,105.6,105.6,105.57,105.57,33130.0,76.6473,76.6473,76.6255,76.6255,33130.0
2018-10-10 11:25:00,105.58,105.6,105.57,105.57,18373.0,76.6327,76.6473,76.6255,76.6255,18373.0
2018-10-10 11:30:00,105.57,105.58,105.56,105.56,14860.0,76.6255,76.6327,76.6182,76.6182,14860.0
2018-10-10 11:35:00,105.57,105.57,105.54,105.55,8751.0,76.6255,76.6255,76.6037,76.611,8751.0
2018-10-10 11:40:00,105.54,105.57,105.54,105.57,5811.0,76.6037,76.6255,76.6037,76.6255,5811.0
2018-10-10 11:45:00,105.56,105.6,105.56,105.6,12729.0,76.6182,76.6473,76.6182,76.6473,12729.0
2018-10-10 11:50:00,105.59,105.59,105.56,105.58,7888.0,76.64,76.64,76.6182,76.6327,7888.0
2018-10-10 11:55:00,105.57,105.57,105.55,105.57,6611.0,76.6255,76.6255,76.611,76.6255,6611.0
2018-10-10 12:00:00,105.57,105.57,105.56,105.56,5484.0,76.6255,76.6255,76.6182,76.6182,5484.0
2018-10-10 12:05:00,105.57,105.57,105.54,105.55,28775.0,76.6255,76.6255,76.6037,76.611,28775.0
2018-10-10 12:10:00,105.56,105.56,105.55,105.55,3308.0,76.6182,76.6182,76.611,76.611,3308.0
2018-10-10 12:15:00,105.56,105.59,105.55,105.58,9501.0,76.6182,76.64,76.611,76.6327,9501.0
2018-10-10 12:20:00,105.58,105.59,105.57,105.57,6469.0,76.6327,76.64,76.6255,76.6255,6469.0
2018-10-10 12:25:00,105.57,105.58,105.57,105.57,2175.0,76.6255,76.6327,76.6255,76.6255,2175.0
2018-10-10 12:30:00,105.58,105.58,105.56,105.58,6280.0,76.6327,76.6327,76.6182,76.6327,6280.0
2018-10-10 12:35:00,105.57,105.57,105.55,105.56,15249.0,76.6255,76.6255,76.611,76.6182,15249.0
2018-10-10 12:40:00,105.55,105.56,105.53,105.55,10086.0,76.611,76.6182,76.5965,76.611,10086.0
2018-10-10 12:45:00,105.54,105.59,105.54,105.59,53495.0,76.6037,76.64,76.6037,76.64,53495.0
2018-10-10 12:50:00,105.58,105.58,105.55,105.56,55941.0,76.6327,76.6327,76.611,76.6182,55941.0
2018-10-10 12:55:00,105.56,105.59,105.56,105.56,6901.0,76.6182,76.64,76.6182,76.6182,6901.0
2018-10-10 13:00:00,105.56,105.56,105.51,105.52,11879.0,76.6182,76.6182,76.5819,76.5892,11879.0
2018-10-10 13:05:00,105.52,105.54,105.51,105.54,108811.0,76.5892,76.6037,76.5819,76.6037,108811.0
2018-10-10 13:10:00,105.54,105.57,105.53,105.55,30213.0,76.6037,76.6255,76.5965,76.611,30213.0
2018-10-10 13:15:00,105.55,105.56,105.53,105.56,21528.0,76.611,76.6182,76.5965,76.6182,21528.0
2018-10-10 13:20:00,105.56,105.57,105.52,105.52,34327.0,76.6182,76.6255,76.5892,76.5892,34327.0
2018-10-10 13:25:00,105.52,105.53,105.51,105.53,30397.0,76.5892,76.5965,76.5819,76.5965,30397.0
2018-10-10 13:30:00,105.53,105.53,105.51,105.52,4787.0,76.5965,76.5965,76.5819,76.5892,4787.0
2018-10-10 13:35:00,105.53,105.53,105.51,105.52,4026.0,76.5965,76.5965,76.5819,76.5892,4026.0
2018-10-10 13:40:00,105.52,105.56,105.51,105.55,144555.0,76.5892,76.6182,76.5819,76.611,144555.0
2018-10-10 13:45:00,105.56,105.57,105.55,105.55,63186.0,76.6182,76.6255,76.611,76.611,63186.0
2018-10-10 13:50:00,105.54,105.55,105.53,105.53,1852.0,76.6037,76.611,76.5965,76.5965,1852.0
2018-10-10 13:55:00,105.54,105.54,105.52,105.53,1150.0,76.6037,76.6037,76.5892,76.5965,1150.0
2018-10-10 14:00:00,105.53,105.53,105.51,105.51,41859.0,76.5965,76.5965,76.5819,76.5819,41859.0
2018-10-10 14:05:00,105.52,105.52,105.45,105.46,11883.0,76.5892,76.5892,76.5384,76.5456,11883.0
2018-10-10 14:10:00,105.46,105.51,105.46,105.51,9881.0,76.5456,76.5819,76.5456,76.5819,9881.0
2018-10-10 14:15:00,105.51,105.55,105.51,105.54,19784.0,76.5819,76.611,76.5819,76.6037,19784.0
2018-10-10 14:20:00,105.53,105.55,105.53,105.54,16058.0,76.5965,76.611,76.5965,76.6037,16058.0
2018-10-10 14:25:00,105.54,105.55,105.53,105.54,35334.0,76.6037,76.611,76.5965,76.6037,35334.0
2018-10-10 14:30:00,105.55,105.56,105.54,105.55,12634.0,76.611,76.6182,76.6037,76.611,12634.0
2018-10-10 14:35:00,105.54,105.55,105.53,105.53,5001.0,76.6037,76.611,76.5965,76.5965,5001.0
2018-10-10 14:40:00,105.53,105.54,105.51,105.51,6564.0,76.5965,76.6037,76.5819,76.5819,6564.0
2018-10-10 14:45:00,105.51,105.53,105.5,105.52,31849.0,76.5819,76.5965,76.5747,76.5892,31849.0
2018-10-10 14:50:00,105.51,105.52,105.51,105.52,3929.0,76.5819,76.5892,76.5819,76.5892,3929.0
2018-10-10 14:55:00,105.5,105.52,105.48,105.49,112574.0,76.5747,76.5892,76.5602,76.5674,112574.0
2018-10-10 15:00:00,105.49,105.5,105.45,105.48,8457.0,76.5674,76.5747,76.5384,76.5602,8457.0
2018-10-10 15:05:00,105.48,105.48,105.46,105.47,6201.0,76.5602,76.5602,76.5456,76.5529,6201.0
2018-10-10 15:10:00,105.48,105.49,105.46,105.48,18882.0,76.5602,76.5674,76.5456,76.5602,18882.0
2018-10-10 15:15:00,105.48,105.51,105.47,105.48,13252.0,76.5602,76.5819,76.5529,76.5602,13252.0
2018-10-10 15:20:00,105.49,105.52,105.48,105.5,15295.0,76.5674,76.5892,76.5602,76.5747,15295.0
2018-10-10 15:25:00,105.51,105.52,105.46,105.48,12682.0,76.5819,76.5892,76.5456,76.5602,12682.0
2018-10-10 15:30:00,105.47,105.47,105.44,105.44,28280.0,76.5529,76.5529,76.5311,76.5311,28280.0
2018-10-10 15:35:00,105.45,105.46,105.44,105.45,20124.0,76.5384,76.5456,76.5311,76.5384,20124.0
2018-10-10 15:40:00,105.45,105.46,105.43,105.46,30289.0,76.5384,76.5456,76.5239,76.5456,30289.0
2018-10-10 15:45:00,105.45,105.47,105.43,105.45,47675.0,76.5384,76.5529,76.5239,76.5384,47675.0
2018-10-10 15:50:00,105.45,105.48,105.43,105.47,110772.0,76.5384,76.5602,76.5239,76.5529,110772.0
2018-10-10 15:55:00,105.47,105.48,105.4,105.43,134714.0,76.5529,76.5602,76.5021,76.5239,134714.0
2018-10-11 09:30:00,105.54,105.63,105.49,105.57,54440.0,76.6037,76.669,76.5674,76.6255,54440.0
2018-10-11 09:35:00,105.57,105.57,105.53,105.54,38297.0,76.6255,76.6255,76.5965,76.6037,38297.0
2018-10-11 09:40:00,105.53,105.56,105.49,105.56,74763.0,76.5965,76.6182,76.5674,76.6182,74763.0
2018-10-11 09:45:00,105.55,105.69,105.55,105.63,41265.0,76.611,76.7126,76.611,76.669,41265.0
2018-10-11 09:50:00,105.63,105.7,105.63,105.67,82639.0,76.669,76.7198,76.669,76.6981,82639.0
2018-10-11 09:55:00,105.67,105.69,105.65,105.68,11901.0,76.6981,76.7126,76.6836,76.7053,11901.0
2018-10-11 10:00:00,105.68,105.71,105.66,105.66,39718.0,76.7053,76.7271,76.6908,76.6908,39718.0
2018-10-11 10:05:00,105.66,105.71,105.65,105.71,23480.0,76.6908,76.7271,76.6836,76.7271,23480.0
2018-10-11 10:10:00,105.71,105.71,105.65,105.65,15321.0,76.7271,76.7271,76.6836,76.6836,15321.0
2018-10-11 10:15:00,105.65,105.65,105.59,105.61,70584.0,76.6836,76.6836,76.64,76.6545,70584.0
2018-10-11 10:20:00,105.62,105.67,105.6,105.6,47289.0,76.6618,76.6981,76.6473,76.6473,47289.0
2018-10-11 10:25:00,105.61,105.68,105.6,105.68,78519.0,76.6545,76.7053,76.6473,76.7053,78519.0
2018-10-11 10:30:00,105.68,105.7,105.66,105.67,15311.0,76.7053,76.7198,76.6908,76.6981,15311.0
2018-10-11 10:35:00,105.66,105.71,105.66,105.69,54876.0,76.6908,76.7271,76.6908,76.7126,54876.0
2018-10-11 10:40:00,105.7,105.71,105.66,105.67,40258.0,76.7198,76.7271,76.6908,76.6981,40258.0
2018-10-11 10:45:00,105.68,105.69,105.64,105.67,39904.0,76.7053,76.7126,76.6763,76.6981,39904.0
2018-10-11 10:50:00,105.66,105.67,105.62,105.63,57090.0,76.6908,76.6981,76.6618,76.669,57090.0
2018-10-11 10:55:00,105.63,105.64,105.53,105.53,111890.0,76.669,76.6763,76.5965,76.5965,111890.0
2018-10-11 11:00:00,105.54,105.54,105.46,105.47,66142.0,76.6037,76.6037,76.5456,76.5529,66142.0
2018-10-11 11:05:00,105.47,105.5,105.45,105.48,33906.0,76.5529,76.5747,76.5384,76.5602,33906.0
2018-10-11 11:10:00,105.48,105.48,105.38,105.42,58679.0,76.5602,76.5602,76.4876,76.5166,58679.0
2018-10-11 11:15:00,105.41,105.46,105.41,105.44,29967.0,76.5094,76.5456,76.5094,76.5311,29967.0
2018-10-11 11:20:00,105.44,105.5,105.43,105.47,14714.0,76.5311,76.5747,76.5239,76.5529,14714.0
2018-10-11 11:25:00,105.46,105.46,105.42,105.42,19891.0,76.5456,76.5456,76.5166,76.5166,19891.0
2018-10-11 11:30:00,105.43,105.46,105.41,105.46,9149.0,76.5239,76.5456,76.5094,76.5456,9149.0
2018-10-11 11:35:00,105.45,105.45,105.41,105.42,9478.0,76.5384,76.5384,76.5094,76.5166,9478.0
2018-10-11 11:40:00,105.42,105.47,105.42,105.44,13907.0,76.5166,76.5529,76.5166,76.5311,13907.0
2018-10-11 11:45:00,105.44,105.47,105.43,105.47,36244.0,76.5311,76.5529,76.5239,76.5529,36244.0
2018-10-11 11:50:00,105.47,105.5,105.45,105.49,22574.0,76.5529,76.5747,76.5384,76.5674,22574.0
2018-10-11 11:55:00,105.49,105.54,105.47,105.51,34768.0,76.5674,76.6037,76.5529,76.5819,34768.0
2018-10-11 12:00:00,105.51,105.56,105.5,105.53,158010.0,76.5819,76.6182,76.5747,76.5965,158010.0
2018-10-11 12:05:00,105.54,105.57,105.54,105.54,10246.0,76.6037,76.6255,76.6037,76.6037,10246.0
2018-10-11 12:10:00,105.55,105.59,105.55,105.58,11015.0,76.611,76.64,76.611,76.6327,11015.0
2018-10-11 12:15:00,105.58,105.61,105.57,105.6,10359.0,76.6327,76.6545,76.6255,76.6473,10359.0
2018-10-11 12:20:00,105.6,105.66,105.58,105.65,9087.0,76.6473,76.6908,76.6327,76.6836,9087.0
2018-10-11 12:25:00,105.64,105.64,105.61,105.63,6380.0,76.6763,76.6763,76.6545,76.669,6380.0
2018-10-11 12:30:00,105.62,105.62,105.55,105.59,58456.0,76.6618,76.6618,76.611,76.64,58456.0
2018-10-11 12:35:00,105.59,105.6,105.53,105.54,46623.0,76.64,76.6473,76.5965,76.6037,46623.0
2018-10-11 12:40:00,105.54,105.54,105.51,105.53,26127.0,76.6037,76.6037,76.5819,76.5965,26127.0
2018-10-11 12:45:00,105.53,105.53,105.48,105.49,24768.0,76.5965,76.5965,76.5602,76.5674,24768.0
2018-10-11 12:50:00,105.48,105.49,105.47,105.47,21122.0,76.5602,76.5674,76.5529,76.5529,21122.0
2018-10-11 12:55:00,105.47,105.48,105.45,105.46,16104.0,76.5529,76.5602,76.5384,76.5456,16104.0
2018-10-11 13:00:00,105.45,105.53,105.45,105.53,35184.0,76.5384,76.5965,76.5384,76.5965,35184.0
2018-10-11 13:05:00,105.51,105.58,105.51,105.58,37547.0,76.5819,76.6327,76.5819,76.6327,37547.0
2018-10-11 13:10:00,105.57,105.62,105.56,105.61,34413.0,76.6255,76.6618,76.6182,76.6545,34413.0
2018-10-11 13:15:00,105.62,105.62,105.58,105.59,35696.0,76.6618,76.6618,76.6327,76.64,35696.0
2018-10-11 13:20:00,105.6,105.6,105.57,105.58,4726.0,76.6473,76.6473,76.6255,76.6327,4726.0
2018-10-11 13:25:00,105.57,105.61,105.56,105.61,13425.0,76.6255,76.6545,76.6182,76.6545,13425.0
2018-10-11 13:30:00,105.61,105.64,105.59,105.61,8919.0,76.6545,76.6763,76.64,76.6545,8919.0
2018-10-11 13:35:00,105.61,105.63,105.61,105.63,14671.0,76.6545,76.669,76.6545,76.669,14671.0
2018-10-11 13:40:00,105.63,105.63,105.59,105.6,15728.0,76.669,76.669,76.64,76.6473,15728.0
2018-10-11 13:45:00,105.6,105.63,105.6,105.61,29899.0,76.6473,76.669,76.6473,76.6545,29899.0
2018-10-11 13:50:00,105.62,105.62,105.58,105.62,4614.0,76.6618,76.6618,76.6327,76.6618,4614.0
2018-10-11 13:55:00,105.62,105.7,105.61,105.7,21410.0,76.6618,76.7198,76.6545,76.7198,21410.0
2018-10-11 14:00:00,105.7,105.7,105.66,105.66,27915.0,76.7198,76.7198,76.6908,76.6908,27915.0
2018-10-11 14:05:00,105.66,105.7,105.66,105.66,16364.0,76.6908,76.7198,76.6908,76.6908,16364.0
2018-10-11 14:10:00,105.66,105.67,105.59,105.61,16620.0,76.6908,76.6981,76.64,76.6545,16620.0
2018-10-11 14:15:00,105.62,105.65,105.61,105.65,11247.0,76.6618,76.6836,76.6545,76.6836,11247.0
2018-10-11 14:20:00,105.65,105.66,105.63,105.63,16158.0,76.6836,76.6908,76.669,76.669,16158.0
2018-10-11 14:25:00,105.63,105.64,105.6,105.63,39080.0,76.669,76.6763,76.6473,76.669,39080.0
2018-10-11 14:30:00,105.64,105.65,105.58,105.61,48135.0,76.6763,76.6836,76.6327,76.6545,48135.0
2018-10-11 14:35:00,105.61,105.62,105.59,105.61,31597.0,76.6545,76.6618,76.64,76.6545,31597.0
2018-10-11 14:40:00,105.6,105.6,105.52,105.53,28932.0,76.6473,76.6473,76.5892,76.5965,28932.0
2018-10-11 14:45:00,105.53,105.55,105.45,105.54,62488.0,76.5965,76.611,76.5384,76.6037,62488.0
2018-10-11 14:50:00,105.54,105.61,105.53,105.58,32697.0,76.6037,76.6545,76.5965,76.6327,32697.0
2018-10-11 14:55:00,105.58,105.63,105.55,105.61,26716.0,76.6327,76.669,76.611,76.6545,26716.0
2018-10-11 15:00:00,105.61,105.63,105.58,105.63,28125.0,76.6545,76.669,76.6327,76.669,28125.0
2018-10-11 15:05:00,105.63,105.64,105.6,105.6,22834.0,76.669,76.6763,76.6473,76.6473,22834.0
2018-10-11 15:10:00,105.6,105.68,105.6,105.66,31628.0,76.6473,76.7053,76.6473,76.6908,31628.0
2018-10-11 15:15:00,105.65,105.69,105.65,105.68,81299.0,76.6836,76.7126,76.6836,76.7053,81299.0
2018-10-11 15:20:00,105.69,105.69,105.63,105.65,18735.0,76.7126,76.7126,76.669,76.6836,18735.0
2018-10-11 15:25:00,105.67,105.68,105.64,105.65,13124.0,76.6981,76.7053,76.6763,76.6836,13124.0
2018-10-11 15:30:00,105.65,105.68,105.64,105.66,20181.0,76.6836,76.7053,76.6763,76.6908,20181.0
2018-10-11 15:35:00,105.66,105.67,105.58,105.67,46444.0,76.6908,76.6981,76.6327,76.6981,46444.0
2018-10-11 15:40:00,105.66,105.66,105.6,105.61,27704.0,76.6908,76.6908,76.6473,76.6545,27704.0
2018-10-11 15:45:00,105.62,105.62,105.61,105.61,34673.0,76.6618,76.6618,76.6545,76.6545,34673.0
2018-10-11 15:50:00,105.62,105.62,105.05,105.59,84814.0,76.6618,76.6618,76.2481,76.64,84814.0
2018-10-11 15:55:00,105.58,105.6,105.57,105.58,81987.0,76.6327,76.6473,76.6255,76.6327,81987.0
2018-10-12 09:30:00,105.96,105.97,105.88,105.96,59814.0,76.9086,76.9158,76.8505,76.9086,59814.0
2018-10-12 09:35:00,105.95,106.02,105.93,105.98,56809.0,76.9013,76.9521,76.8868,76.9231,56809.0
2018-10-12 09:40:00,105.99,106.01,105.81,105.81,111766.0,76.9303,76.9448,76.7997,76.7997,111766.0
2018-10-12 09:45:00,105.81,105.93,105.8,105.81,156793.0,76.7997,76.8868,76.7924,76.7997,156793.0
2018-10-12 09:50:00,105.8,105.85,105.8,105.83,10678.0,76.7924,76.8287,76.7924,76.8142,10678.0
2018-10-12 09:55:00,105.84,105.84,105.82,105.83,70213.0,76.8215,76.8215,76.8069,76.8142,70213.0
2018-10-12 10:00:00,105.83,105.89,105.82,105.88,58236.0,76.8142,76.8577,76.8069,76.8505,58236.0
2018-10-12 10:05:00,105.89,105.93,105.88,105.93,86030.0,76.8577,76.8868,76.8505,76.8868,86030.0
2018-10-12 10:10:00,105.93,105.93,105.92,105.93,33987.0,76.8868,76.8868,76.8795,76.8868,33987.0
2018-10-12 10:15:00,105.93,105.93,105.86,105.89,103173.0,76.8868,76.8868,76.836,76.8577,103173.0
2018-10-12 10:20:00,105.89,105.9,105.86,105.88,33202.0,76.8577,76.865,76.836,76.8505,33202.0
2018-10-12 10:25:00,105.89,105.89,105.83,105.84,18546.0,76.8577,76.8577,76.8142,76.8215,18546.0
2018-10-12 10:30:00,105.84,105.84,105.81,105.83,77087.0,76.8215,76.8215,76.7997,76.8142,77087.0
2018-10-12 10:35:00,105.82,105.84,105.81,105.84,16135.0,76.8069,76.8215,76.7997,76.8215,16135.0
2018-10-12 10:40:00,105.83,105.84,105.81,105.82,10334.0,76.8142,76.8215,76.7997,76.8069,10334.0
2018-10-12 10:45:00,105.83,105.85,105.81,105.82,15059.0,76.8142,76.8287,76.7997,76.8069,15059.0
2018-10-12 10:50:00,105.82,105.85,105.82,105.84,14571.0,76.8069,76.8287,76.8069,76.8215,14571.0
2018-10-12 10:55:00,105.84,105.86,105.83,105.84,49071.0,76.8215,76.836,76.8142,76.8215,49071.0
2018-10-12 11:00:00,105.83,105.84,105.83,105.83,2151.0,76.8142,76.8215,76.8142,76.8142,2151.0
2018-10-12 11:05:00,105.83,105.84,105.83,105.84,1889.0,76.8142,76.8215,76.8142,76.8215,1889.0
2018-10-12 11:10:00,105.83,105.86,105.83,105.84,4976.0,76.8142,76.836,76.8142,76.8215,4976.0
2018-10-12 11:15:00,105.84,105.85,105.83,105.84,6845.0,76.8215,76.8287,76.8142,76.8215,6845.0
2018-10-12 11:20:00,105.84,105.85,105.83,105.83,20836.0,76.8215,76.8287,76.8142,76.8142,20836.0
2018-10-12 11:25:00,105.84,105.84,105.81,105.82,68822.0,76.8215,76.8215,76.7997,76.8069,68822.0
2018-10-12 11:30:00,105.82,105.83,105.81,105.83,12940.0,76.8069,76.8142,76.7997,76.8142,12940.0
2018-10-12 11:35:00,105.82,105.82,105.81,105.82,13279.0,76.8069,76.8069,76.7997,76.8069,13279.0
2018-10-12 11:40:00,105.82,105.82,105.74,105.75,45174.0,76.8069,76.8069,76.7489,76.7561,45174.0
2018-10-12 11:45:00,105.75,105.76,105.73,105.76,11154.0,76.7561,76.7634,76.7416,76.7634,11154.0
2018-10-12 11:50:00,105.77,105.77,105.74,105.75,20103.0,76.7707,76.7707,76.7489,76.7561,20103.0
2018-10-12 11:55:00,105.75,105.77,105.73,105.77,39539.0,76.7561,76.7707,76.7416,76.7707,39539.0
2018-10-12 12:00:00,105.77,105.79,105.75,105.76,29936.0,76.7707,76.7852,76.7561,76.7634,29936.0
2018-10-12 12:05:00,105.76,105.78,105.74,105.76,46192.0,76.7634,76.7779,76.7489,76.7634,46192.0
2018-10-12 12:10:00,105.76,105.77,105.74,105.75,51485.0,76.7634,76.7707,76.7489,76.7561,51485.0
2018-10-12 12:15:00,105.75,105.76,105.74,105.76,18512.0,76.7561,76.7634,76.7489,76.7634,18512.0
2018-10-12 12:20:00,105.74,105.76,105.74,105.76,11436.0,76.7489,76.7634,76.7489,76.7634,11436.0
2018-10-12 12:25:00,105.75,105.75,105.72,105.73,11663.0,76.7561,76.7561,76.7344,76.7416,11663.0
2018-10-12 12:30:00,105.73,105.74,105.72,105.73,8004.0,76.7416,76.7489,76.7344,76.7416,8004.0
2018-10-12 12:35:00,105.72,105.72,105.7,105.7,4889.0,76.7344,76.7344,76.7198,76.7198,4889.0
2018-10-12 12:40:00,105.7,105.71,105.67,105.67,33046.0,76.7198,76.7271,76.6981,76.6981,33046.0
2018-10-12 12:45:00,105.67,105.68,105.63,105.63,15554.0,76.6981,76.7053,76.669,76.669,15554.0
2018-10-12 12:50:00,105.63,105.67,105.62,105.67,28083.0,76.669,76.6981,76.6618,76.6981,28083.0
2018-10-12 12:55:00,105.67,105.74,105.66,105.7,16549.0,76.6981,76.7489,76.6908,76.7198,16549.0
2018-10-12 13:00:00,105.7,105.76,105.68,105.76,14774.0,76.7198,76.7634,76.7053,76.7634,14774.0
2018-10-12 13:05:00,105.76,105.77,105.71,105.73,23118.0,76.7634,76.7707,76.7271,76.7416,23118.0
2018-10-12 13:10:00,105.73,105.75,105.72,105.73,72169.0,76.7416,76.7561,76.7344,76.7416,72169.0
2018-10-12 13:15:00,105.74,105.74,105.69,105.69,10462.0,76.7489,76.7489,76.7126,76.7126,10462.0
2018-10-12 13:20:00,105.69,105.75,105.69,105.71,8475.0,76.7126,76.7561,76.7126,76.7271,8475.0
2018-10-12 13:25:00,105.72,105.72,105.69,105.7,13007.0,76.7344,76.7344,76.7126,76.7198,13007.0
2018-10-12 13:30:00,105.7,105.71,105.68,105.69,8689.0,76.7198,76.7271,76.7053,76.7126,8689.0
2018-10-12 13:35:00,105.69,105.7,105.67,105.7,12367.0,76.7126,76.7198,76.6981,76.7198,12367.0
2018-10-12 13:40:00,105.7,105.74,105.7,105.74,14777.0,76.7198,76.7489,76.7198,76.7489,14777.0
2018-10-12 13:45:00,105.75,105.81,105.74,105.78,7982.0,76.7561,76.7997,76.7489,76.7779,7982.0
2018-10-12 13:50:00,105.78,105.79,105.73,105.73,3934.0,76.7779,76.7852,76.7416,76.7416,3934.0
2018-10-12 13:55:00,105.73,105.78,105.72,105.78,9015.0,76.7416,76.7779,76.7344,76.7779,9015.0
2018-10-12 14:00:00,105.77,105.78,105.73,105.74,24354.0,76.7707,76.7779,76.7416,76.7489,24354.0
2018-10-12 14:05:00,105.73,105.74,105.72,105.74,9896.0,76.7416,76.7489,76.7344,76.7489,9896.0
2018-10-12 14:10:00,105.74,105.75,105.71,105.72,9856.0,76.7489,76.7561,76.7271,76.7344,9856.0
2018-10-12 14:15:00,105.71,105.79,105.71,105.78,34452.0,76.7271,76.7852,76.7271,76.7779,34452.0
2018-10-12 14:20:00,105.78,105.79,105.75,105.75,24090.0,76.7779,76.7852,76.7561,76.7561,24090.0
2018-10-12 14:25:00,105.76,105.76,105.75,105.75,8422.0,76.7634,76.7634,76.7561,76.7561,8422.0
2018-10-12 14:30:00,105.75,105.76,105.73,105.73,11891.0,76.7561,76.7634,76.7416,76.7416,11891.0
2018-10-12 14:35:00,105.73,105.74,105.73,105.73,6423.0,76.7416,76.7489,76.7416,76.7416,6423.0
2018-10-12 14:40:00,105.73,105.74,105.72,105.73,6632.0,76.7416,76.7489,76.7344,76.7416,6632.0
2018-10-12 14:45:00,105.72,105.75,105.72,105.74,10749.0,76.7344,76.7561,76.7344,76.7489,10749.0
2018-10-12 14:50:00,105.75,105.77,105.75,105.77,9252.0,76.7561,76.7707,76.7561,76.7707,9252.0
2018-10-12 14:55:00,105.77,105.83,105.77,105.8,14884.0,76.7707,76.8142,76.7707,76.7924,14884.0
2018-10-12 15:00:00,105.8,105.83,105.74,105.75,19155.0,76.7924,76.8142,76.7489,76.7561,19155.0
2018-10-12 15:05:00,105.76,105.78,105.76,105.78,15129.0,76.7634,76.7779,76.7634,76.7779,15129.0
2018-10-12 15:10:00,105.78,105.79,105.77,105.78,24752.0,76.7779,76.7852,76.7707,76.7779,24752.0
2018-10-12 15:15:00,105.78,105.78,105.74,105.75,25196.0,76.7779,76.7779,76.7489,76.7561,25196.0
2018-10-12 15:20:00,105.75,105.78,105.72,105.77,118142.0,76.7561,76.7779,76.7344,76.7707,118142.0
2018-10-12 15:25:00,105.76,105.79,105.75,105.78,47122.0,76.7634,76.7852,76.7561,76.7779,47122.0
2018-10-12 15:30:00,105.77,105.81,105.75,105.81,50958.0,76.7707,76.7997,76.7561,76.7997,50958.0
2018-10-12 15:35:00,105.8,105.81,105.77,105.78,90519.0,76.7924,76.7997,76.7707,76.7779,90519.0
2018-10-12 15:40:00,105.78,105.85,105.77,105.84,150882.0,76.7779,76.8287,76.7707,76.8215,150882.0
2018-10-12 15:45:00,105.84,105.88,105.79,105.81,110804.0,76.8215,76.8505,76.7852,76.7997,110804.0
2018-10-12 15:50:00,105.81,105.84,105.79,105.83,89432.0,76.7997,76.8215,76.7852,76.8142,89432.0
2018-10-12 15:55:00,105.83,105.86,105.8,105.84,118249.0,76.8142,76.836,76.7924,76.8215,118249.0
2018-10-15 09:30:00,105.73,105.93,105.73,105.86,16614.0,76.7416,76.8868,76.7416,76.836,16614.0
2018-10-15 09:35:00,105.85,105.9,105.82,105.9,228025.0,76.8287,76.865,76.8069,76.865,228025.0
2018-10-15 09:40:00,105.9,105.9,105.88,105.9,72867.0,76.865,76.865,76.8505,76.865,72867.0
2018-10-15 09:45:00,105.9,105.9,105.88,105.89,49596.0,76.865,76.865,76.8505,76.8577,49596.0
2018-10-15 09:50:00,105.89,105.9,105.88,105.89,52509.0,76.8577,76.865,76.8505,76.8577,52509.0
2018-10-15 09:55:00,105.89,105.89,105.88,105.88,17912.0,76.8577,76.8577,76.8505,76.8505,17912.0
2018-10-15 10:00:00,105.89,105.89,105.85,105.89,149166.0,76.8577,76.8577,76.8287,76.8577,149166.0
2018-10-15 10:05:00,105.89,105.89,105.86,105.87,18565.0,76.8577,76.8577,76.836,76.8432,18565.0
2018-10-15 10:10:00,105.87,105.89,105.86,105.88,32241.0,76.8432,76.8577,76.836,76.8505,32241.0
2018-10-15 10:15:00,105.88,105.89,105.83,105.87,75847.0,76.8505,76.8577,76.8142,76.8432,75847.0
2018-10-15 10:20:00,105.87,105.88,105.86,105.88,21635.0,76.8432,76.8505,76.836,76.8505,21635.0
2018-10-15 10:25:00,105.88,105.89,105.87,105.88,24906.0,76.8505,76.8577,76.8432,76.8505,24906.0
2018-10-15 10:30:00,105.88,105.88,105.87,105.88,19358.0,76.8505,76.8505,76.8432,76.8505,19358.0
2018-10-15 10:35:00,105.88,105.89,105.84,105.87,35128.0,76.8505,76.8577,76.8215,76.8432,35128.0
2018-10-15 10:40:00,105.88,105.89,105.88,105.88,12072.0,76.8505,76.8577,76.8505,76.8505,12072.0
2018-10-15 10:45:00,105.87,105.89,105.87,105.89,11566.0,76.8432,76.8577,76.8432,76.8577,11566.0
2018-10-15 10:50:00,105.88,105.9,105.88,105.9,52356.0,76.8505,76.865,76.8505,76.865,52356.0
2018-10-15 10:55:00,105.91,105.92,105.89,105.91,15924.0,76.8723,76.8795,76.8577,76.8723,15924.0
2018-10-15 11:00:00,105.91,105.92,105.89,105.9,87101.0,76.8723,76.8795,76.8577,76.865,87101.0
2018-10-15 11:05:00,105.9,105.93,105.89,105.93,15118.0,76.865,76.8868,76.8577,76.8868,15118.0
2018-10-15 11:10:00,105.93,105.94,105.92,105.94,10983.0,76.8868,76.894,76.8795,76.894,10983.0
2018-10-15 11:15:00,105.94,105.94,105.91,105.93,15596.0,76.894,76.894,76.8723,76.8868,15596.0
2018-10-15 11:20:00,105.92,105.93,105.92,105.93,8301.0,76.8795,76.8868,76.8795,76.8868,8301.0
2018-10-15 11:25:00,105.92,105.94,105.92,105.94,50089.0,76.8795,76.894,76.8795,76.894,50089.0
2018-10-15 11:30:00,105.94,105.97,105.86,105.87,214773.0,76.894,76.9158,76.836,76.8432,214773.0
2018-10-15 11:35:00,105.87,105.91,105.86,105.91,81429.0,76.8432,76.8723,76.836,76.8723,81429.0
2018-10-15 11:40:00,105.91,105.92,105.89,105.91,36581.0,76.8723,76.8795,76.8577,76.8723,36581.0
2018-10-15 11:45:00,105.91,105.91,105.86,105.86,111189.0,76.8723,76.8723,76.836,76.836,111189.0
2018-10-15 11:50:00,105.86,105.87,105.82,105.83,99691.0,76.836,76.8432,76.8069,76.8142,99691.0
2018-10-15 11:55:00,105.82,105.86,105.82,105.82,45556.0,76.8069,76.836,76.8069,76.8069,45556.0
2018-10-15 12:00:00,105.81,105.84,105.81,105.84,27147.0,76.7997,76.8215,76.7997,76.8215,27147.0
2018-10-15 12:05:00,105.84,105.86,105.84,105.85,31597.0,76.8215,76.836,76.8215,76.8287,31597.0
2018-10-15 12:10:00,105.85,105.86,105.83,105.84,27558.0,76.8287,76.836,76.8142,76.8215,27558.0
2018-10-15 12:15:00,105.84,105.86,105.83,105.86,20370.0,76.8215,76.836,76.8142,76.836,20370.0
2018-10-15 12:20:00,105.86,105.87,105.85,105.87,20383.0,76.836,76.8432,76.8287,76.8432,20383.0
2018-10-15 12:25:00,105.87,105.88,105.86,105.88,11558.0,76.8432,76.8505,76.836,76.8505,11558.0
2018-10-15 12:30:00,105.88,105.9,105.87,105.9,12346.0,76.8505,76.865,76.8432,76.865,12346.0
2018-10-15 12:35:00,105.9,105.9,105.89,105.9,12178.0,76.865,76.865,76.8577,76.865,12178.0
2018-10-15 12:40:00,105.9,105.9,105.89,105.9,16907.0,76.865,76.865,76.8577,76.865,16907.0
2018-10-15 12:45:00,105.89,105.9,105.86,105.87,21992.0,76.8577,76.865,76.836,76.8432,21992.0
2018-10-15 12:50:00,105.86,105.89,105.86,105.89,8141.0,76.836,76.8577,76.836,76.8577,8141.0
2018-10-15 12:55:00,105.89,105.9,105.89,105.89,12120.0,76.8577,76.865,76.8577,76.8577,12120.0
2018-10-15 13:00:00,105.89,105.9,105.87,105.88,18761.0,76.8577,76.865,76.8432,76.8505,18761.0
2018-10-15 13:05:00,105.88,105.94,105.88,105.93,14479.0,76.8505,76.894,76.8505,76.8868,14479.0
2018-10-15 13:10:00,105.93,105.94,105.92,105.93,13428.0,76.8868,76.894,76.8795,76.8868,13428.0
2018-10-15 13:15:00,105.93,105.95,105.93,105.95,10073.0,76.8868,76.9013,76.8868,76.9013,10073.0
2018-10-15 13:20:00,105.94,105.95,105.9,105.9,22285.0,76.894,76.9013,76.865,76.865,22285.0
2018-10-15 13:25:00,105.91,105.91,105.89,105.91,6228.0,76.8723,76.8723,76.8577,76.8723,6228.0
2018-10-15 13:30:00,105.91,105.94,105.9,105.94,10898.0,76.8723,76.894,76.865,76.894,10898.0
2018-10-15 13:35:00,105.93,105.94,105.9,105.9,10146.0,76.8868,76.894,76.865,76.865,10146.0
2018-10-15 13:40:00,105.91,105.92,105.9,105.92,11827.0,76.8723,76.8795,76.865,76.8795,11827.0
2018-10-15 13:45:00,105.92,105.94,105.91,105.92,25885.0,76.8795,76.894,76.8723,76.8795,25885.0
2018-10-15 13:50:00,105.92,105.92,105.89,105.9,8204.0,76.8795,76.8795,76.8577,76.865,8204.0
2018-10-15 13:55:00,105.9,105.92,105.89,105.91,51753.0,76.865,76.8795,76.8577,76.8723,51753.0
2018-10-15 14:00:00,105.92,105.92,105.9,105.91,6866.0,76.8795,76.8795,76.865,76.8723,6866.0
2018-10-15 14:05:00,105.91,105.91,105.87,105.89,16058.0,76.8723,76.8723,76.8432,76.8577,16058.0
2018-10-15 14:10:00,105.88,105.89,105.86,105.88,56712.0,76.8505,76.8577,76.836,76.8505,56712.0
2018-10-15 14:15:00,105.88,105.9,105.87,105.89,17229.0,76.8505,76.865,76.8432,76.8577,17229.0
2018-10-15 14:20:00,105.89,105.92,105.87,105.92,29787.0,76.8577,76.8795,76.8432,76.8795,29787.0
2018-10-15 14:25:00,105.91,105.92,105.88,105.9,15673.0,76.8723,76.8795,76.8505,76.865,15673.0
2018-10-15 14:30:00,105.89,105.91,105.87,105.91,8979.0,76.8577,76.8723,76.8432,76.8723,8979.0
2018-10-15 14:35:00,105.91,105.91,105.89,105.89,15443.0,76.8723,76.8723,76.8577,76.8577,15443.0
2018-10-15 14:40:00,105.9,105.9,105.87,105.89,19851.0,76.865,76.865,76.8432,76.8577,19851.0
2018-10-15 14:45:00,105.9,105.9,105.87,105.87,17408.0,76.865,76.865,76.8432,76.8432,17408.0
2018-10-15 14:50:00,105.87,105.92,105.86,105.91,13841.0,76.8432,76.8795,76.836,76.8723,13841.0
2018-10-15 14:55:00,105.91,105.91,105.88,105.89,17089.0,76.8723,76.8723,76.8505,76.8577,17089.0
2018-10-15 15:00:00,105.89,105.92,105.89,105.9,10186.0,76.8577,76.8795,76.8577,76.865,10186.0
2018-10-15 15:05:00,105.89,105.89,105.85,105.86,53857.0,76.8577,76.8577,76.8287,76.836,53857.0
2018-10-15 15:10:00,105.86,105.87,105.85,105.86,10770.0,76.836,76.8432,76.8287,76.836,10770.0
2018-10-15 15:15:00,105.86,105.86,105.82,105.84,38836.0,76.836,76.836,76.8069,76.8215,38836.0
2018-10-15 15:20:00,105.84,105.86,105.83,105.86,8130.0,76.8215,76.836,76.8142,76.836,8130.0
2018-10-15 15:25:00,105.87,105.89,105.84,105.85,32824.0,76.8432,76.8577,76.8215,76.8287,32824.0
2018-10-15 15:30:00,105.84,105.85,105.81,105.82,29944.0,76.8215,76.8287,76.7997,76.8069,29944.0
2018-10-15 15:35:00,105.82,105.84,105.81,105.82,43036.0,76.8069,76.8215,76.7997,76.8069,43036.0
2018-10-15 15:40:00,105.82,105.83,105.82,105.83,23018.0,76.8069,76.8142,76.8069,76.8142,23018.0
2018-10-15 15:45:00,105.82,105.84,105.81,105.84,48701.0,76.8069,76.8215,76.7997,76.8215,48701.0
2018-10-15 15:50:00,105.84,105.87,105.83,105.86,93947.0,76.8215,76.8432,76.8142,76.836,93947.0
2018-10-15 15:55:00,105.86,105.86,105.81,105.83,64275.0,76.836,76.836,76.7997,76.8142,64275.0
2018-10-16 09:30:00,106.08,106.08,105.9,106.02,93783.0,76.9957,76.9957,76.865,76.9521,93783.0
2018-10-16 09:35:00,106.02,106.09,106.02,106.09,12664.0,76.9521,77.0029,76.9521,77.0029,12664.0
2018-10-16 09:40:00,106.09,106.16,106.08,106.15,129314.0,77.0029,77.0537,76.9957,77.0465,129314.0
2018-10-16 09:45:00,106.14,106.14,106.12,106.13,12747.0,77.0392,77.0392,77.0247,77.0319,12747.0
2018-10-16 09:50:00,106.13,106.13,106.03,106.05,135654.0,77.0319,77.0319,76.9594,76.9739,135654.0
2018-10-16 09:55:00,106.05,106.07,106.05,106.07,45760.0,76.9739,76.9884,76.9739,76.9884,45760.0
2018-10-16 10:00:00,106.07,106.13,106.06,106.1,18359.0,76.9884,77.0319,76.9811,77.0102,18359.0
2018-10-16 10:05:00,106.1,106.1,106.05,106.07,3900.0,77.0102,77.0102,76.9739,76.9884,3900.0
2018-10-16 10:10:00,106.08,106.1,106.07,106.09,12285.0,76.9957,77.0102,76.9884,77.0029,12285.0
2018-10-16 10:15:00,106.08,106.11,106.06,106.09,247203.0,76.9957,77.0174,76.9811,77.0029,247203.0
2018-10-16 10:20:00,106.09,106.1,106.03,106.04,34946.0,77.0029,77.0102,76.9594,76.9666,34946.0
2018-10-16 10:25:00,106.04,106.07,106.03,106.05,12286.0,76.9666,76.9884,76.9594,76.9739,12286.0
2018-10-16 10:30:00,106.06,106.07,106.05,106.06,7749.0,76.9811,76.9884,76.9739,76.9811,7749.0
2018-10-16 10:35:00,106.06,106.1,106.06,106.08,12757.0,76.9811,77.0102,76.9811,76.9957,12757.0
2018-10-16 10:40:00,106.08,106.11,106.07,106.11,8679.0,76.9957,77.0174,76.9884,77.0174,8679.0
2018-10-16 10:45:00,106.11,106.13,106.09,106.12,185822.0,77.0174,77.0319,77.0029,77.0247,185822.0
2018-10-16 10:50:00,106.11,106.13,106.1,106.13,6551.0,77.0174,77.0319,77.0102,77.0319,6551.0
2018-10-16 10:55:00,106.14,106.14,106.12,106.14,21701.0,77.0392,77.0392,77.0247,77.0392,21701.0
2018-10-16 11:00:00,106.14,106.15,106.08,106.14,135280.0,77.0392,77.0465,76.9957,77.0392,135280.0
2018-10-16 11:05:00,106.14,106.15,106.13,106.14,15657.0,77.0392,77.0465,77.0319,77.0392,15657.0
2018-10-16 11:10:00,106.13,106.16,106.13,106.15,35657.0,77.0319,77.0537,77.0319,77.0465,35657.0
2018-10-16 11:15:00,106.16,106.17,106.15,106.16,26656.0,77.0537,77.061,77.0465,77.0537,26656.0
2018-10-16 11:20:00,106.16,106.17,106.15,106.17,18212.0,77.0537,77.061,77.0465,77.061,18212.0
2018-10-16 11:25:00,106.17,106.2,106.17,106.2,10895.0,77.061,77.0828,77.061,77.0828,10895.0
2018-10-16 11:30:00,106.2,106.22,106.2,106.22,11290.0,77.0828,77.0973,77.0828,77.0973,11290.0
2018-10-16 11:35:00,106.22,106.22,106.18,106.19,16475.0,77.0973,77.0973,77.0682,77.0755,16475.0
2018-10-16 11:40:00,106.2,106.22,106.2,106.22,6483.0,77.0828,77.0973,77.0828,77.0973,6483.0
2018-10-16 11:45:00,106.22,106.23,106.21,106.23,52417.0,77.0973,77.1045,77.09,77.1045,52417.0
2018-10-16 11:50:00,106.22,106.23,106.22,106.22,19493.0,77.0973,77.1045,77.0973,77.0973,19493.0
2018-10-16 11:55:00,106.23,106.24,106.22,106.24,20426.0,77.1045,77.1118,77.0973,77.1118,20426.0
2018-10-16 12:00:00,106.24,106.25,106.23,106.24,13083.0,77.1118,77.119,77.1045,77.1118,13083.0
2018-10-16 12:05:00,106.24,106.25,106.18,106.19,126458.0,77.1118,77.119,77.0682,77.0755,126458.0
2018-10-16 12:10:00,106.2,106.23,106.19,106.21,27228.0,77.0828,77.1045,77.0755,77.09,27228.0
2018-10-16 12:15:00,106.22,106.22,106.16,106.16,31443.0,77.0973,77.0973,77.0537,77.0537,31443.0
2018-10-16 12:20:00,106.17,106.19,106.16,106.18,37514.0,77.061,77.0755,77.0537,77.0682,37514.0
2018-10-16 12:25:00,106.18,106.22,106.18,106.21,20452.0,77.0682,77.0973,77.0682,77.09,20452.0
2018-10-16 12:30:00,106.22,106.22,106.21,106.22,8917.0,77.0973,77.0973,77.09,77.0973,8917.0
2018-10-16 12:35:00,106.22,106.23,106.21,106.21,6830.0,77.0973,77.1045,77.09,77.09,6830.0
2018-10-16 12:40:00,106.21,106.25,106.21,106.24,49253.0,77.09,77.119,77.09,77.1118,49253.0
2018-10-16 12:45:00,106.23,106.25,106.23,106.25,6026.0,77.1045,77.119,77.1045,77.119,6026.0
2018-10-16 12:50:00,106.25,106.26,106.23,106.24,9275.0,77.119,77.1263,77.1045,77.1118,9275.0
2018-10-16 12:55:00,106.24,106.25,106.24,106.24,6745.0,77.1118,77.119,77.1118,77.1118,6745.0
2018-10-16 13:00:00,106.24,106.27,106.23,106.25,17371.0,77.1118,77.1336,77.1045,77.119,17371.0
2018-10-16 13:05:00,106.25,106.27,106.24,106.26,11610.0,77.119,77.1336,77.1118,77.1263,11610.0
2018-10-16 13:10:00,106.27,106.27,106.23,106.25,25160.0,77.1336,77.1336,77.1045,77.119,25160.0
2018-10-16 13:15:00,106.25,106.27,106.25,106.27,9731.0,77.119,77.1336,77.119,77.1336,9731.0
2018-10-16 13:20:00,106.28,106.3,106.27,106.29,7694.0,77.1408,77.1553,77.1336,77.1481,7694.0
2018-10-16 13:25:00,106.29,106.32,106.29,106.31,97671.0,77.1481,77.1699,77.1481,77.1626,97671.0
2018-10-16 13:30:00,106.3,106.34,106.3,106.34,12348.0,77.1553,77.1844,77.1553,77.1844,12348.0
2018-10-16 13:35:00,106.34,106.36,106.29,106.29,65730.0,77.1844,77.1989,77.1481,77.1481,65730.0
2018-10-16 13:40:00,106.3,106.34,106.28,106.34,78014.0,77.1553,77.1844,77.1408,77.1844,78014.0
2018-10-16 13:45:00,106.33,106.34,106.27,106.27,48994.0,77.1771,77.1844,77.1336,77.1336,48994.0
2018-10-16 13:50:00,106.27,106.29,106.23,106.26,28815.0,77.1336,77.1481,77.1045,77.1263,28815.0
2018-10-16 13:55:00,106.25,106.27,106.22,106.23,18144.0,77.119,77.1336,77.0973,77.1045,18144.0
2018-10-16 14:00:00,106.23,106.25,106.23,106.24,11858.0,77.1045,77.119,77.1045,77.1118,11858.0
2018-10-16 14:05:00,106.25,106.29,106.24,106.28,48784.0,77.119,77.1481,77.1118,77.1408,48784.0
2018-10-16 14:10:00,106.28,106.3,106.28,106.28,13156.0,77.1408,77.1553,77.1408,77.1408,13156.0
2018-10-16 14:15:00,106.28,106.29,106.26,106.29,13020.0,77.1408,77.1481,77.1263,77.1481,13020.0
2018-10-16 14:20:00,106.28,106.3,106.28,106.3,8080.0,77.1408,77.1553,77.1408,77.1553,8080.0
2018-10-16 14:25:00,106.3,106.31,106.26,106.28,22112.0,77.1553,77.1626,77.1263,77.1408,22112.0
2018-10-16 14:30:00,106.28,106.29,106.26,106.26,17836.0,77.1408,77.1481,77.1263,77.1263,17836.0
2018-10-16 14:35:00,106.26,106.28,106.24,106.25,19242.0,77.1263,77.1408,77.1118,77.119,19242.0
2018-10-16 14:40:00,106.25,106.26,106.23,106.23,11712.0,77.119,77.1263,77.1045,77.1045,11712.0
2018-10-16 14:45:00,106.24,106.27,106.23,106.26,12974.0,77.1118,77.1336,77.1045,77.1263,12974.0
2018-10-16 14:50:00,106.26,106.26,106.24,106.25,14744.0,77.1263,77.1263,77.1118,77.119,14744.0
2018-10-16 14:55:00,106.25,106.27,106.24,106.24,39154.0,77.119,77.1336,77.1118,77.1118,39154.0
2018-10-16 15:00:00,106.24,106.26,106.21,106.21,52520.0,77.1118,77.1263,77.09,77.09,52520.0
2018-10-16 15:05:00,106.22,106.23,106.19,106.22,23060.0,77.0973,77.1045,77.0755,77.0973,23060.0
2018-10-16 15:10:00,106.23,106.25,106.22,106.25,7756.0,77.1045,77.119,77.0973,77.119,7756.0
2018-10-16 15:15:00,106.25,106.25,106.22,106.22,15636.0,77.119,77.119,77.0973,77.0973,15636.0
2018-10-16 15:20:00,106.22,106.23,106.2,106.21,28555.0,77.0973,77.1045,77.0828,77.09,28555.0
2018-10-16 15:25:00,106.21,106.24,106.21,106.23,24018.0,77.09,77.1118,77.09,77.1045,24018.0
2018-10-16 15:30:00,106.23,106.23,106.2,106.22,40214.0,77.1045,77.1045,77.0828,77.0973,40214.0
2018-10-16 15:35:00,106.22,106.29,106.22,106.27,60523.0,77.0973,77.1481,77.0973,77.1336,60523.0
2018-10-16 15:40:00,106.27,106.28,106.24,106.28,37989.0,77.1336,77.1408,77.1118,77.1408,37989.0
2018-10-16 15:45:00,106.28,106.3,106.24,106.26,94052.0,77.1408,77.1553,77.1118,77.1263,94052.0
2018-10-16 15:50:00,106.27,106.28,106.24,106.24,126905.0,77.1336,77.1408,77.1118,77.1118,126905.0
2018-10-16 15:55:00,106.25,106.25,106.21,106.22,113532.0,77.119,77.119,77.09,77.0973,113532.0
2018-10-17 09:30:00,106.21,106.31,106.21,106.31,6777.0,77.09,77.1626,77.09,77.1626,6777.0
2018-10-17 09:35:00,106.3,106.3,106.2,106.21,12997.0,77.1553,77.1553,77.0828,77.09,12997.0
2018-10-17 09:40:00,106.21,106.22,106.17,106.2,33116.0,77.09,77.0973,77.061,77.0828,33116.0
2018-10-17 09:45:00,106.2,106.22,106.17,106.17,13091.0,77.0828,77.0973,77.061,77.061,13091.0
2018-10-17 09:50:00,106.18,106.19,106.17,106.19,9337.0,77.0682,77.0755,77.061,77.0755,9337.0
2018-10-17 09:55:00,106.19,106.2,106.17,106.18,4300.0,77.0755,77.0828,77.061,77.0682,4300.0
2018-10-17 10:00:00,106.18,106.18,106.15,106.18,7270.0,77.0682,77.0682,77.0465,77.0682,7270.0
2018-10-17 10:05:00,106.19,106.19,106.12,106.16,71996.0,77.0755,77.0755,77.0247,77.0537,71996.0
2018-10-17 10:10:00,106.16,106.16,106.1,106.1,19754.0,77.0537,77.0537,77.0102,77.0102,19754.0
2018-10-17 10:15:00,106.11,106.14,106.09,106.12,13668.0,77.0174,77.0392,77.0029,77.0247,13668.0
2018-10-17 10:20:00,106.12,106.14,106.09,106.1,30094.0,77.0247,77.0392,77.0029,77.0102,30094.0
2018-10-17 10:25:00,106.1,106.14,106.08,106.14,35899.0,77.0102,77.0392,76.9957,77.0392,35899.0
2018-10-17 10:30:00,106.13,106.15,106.1,106.11,21235.0,77.0319,77.0465,77.0102,77.0174,21235.0
2018-10-17 10:35:00,106.12,106.12,106.1,106.11,44087.0,77.0247,77.0247,77.0102,77.0174,44087.0
2018-10-17 10:40:00,106.11,106.11,106.07,106.1,152389.0,77.0174,77.0174,76.9884,77.0102,152389.0
2018-10-17 10:45:00,106.09,106.1,106.06,106.09,84473.0,77.0029,77.0102,76.9811,77.0029,84473.0
2018-10-17 10:50:00,106.08,106.11,106.06,106.1,16208.0,76.9957,77.0174,76.9811,77.0102,16208.0
2018-10-17 10:55:00,106.09,106.11,106.08,106.09,16069.0,77.0029,77.0174,76.9957,77.0029,16069.0
2018-10-17 11:00:00,106.09,106.1,106.07,106.09,10660.0,77.0029,77.0102,76.9884,77.0029,10660.0
2018-10-17 11:05:00,106.08,106.12,106.07,106.11,34418.0,76.9957,77.0247,76.9884,77.0174,34418.0
2018-10-17 11:10:00,106.1,106.13,106.09,106.1,243521.0,77.0102,77.0319,77.0029,77.0102,243521.0
2018-10-17 11:15:00,106.11,106.14,106.09,106.11,23445.0,77.0174,77.0392,77.0029,77.0174,23445.0
2018-10-17 11:20:00,106.11,106.17,106.11,106.17,18099.0,77.0174,77.061,77.0174,77.061,18099.0
2018-10-17 11:25:00,106.17,106.2,106.16,106.18,9148.0,77.061,77.0828,77.0537,77.0682,9148.0
2018-10-17 11:30:00,106.18,106.18,106.15,106.17,36469.0,77.0682,77.0682,77.0465,77.061,36469.0
2018-10-17 11:35:00,106.16,106.17,106.1,106.11,23435.0,77.0537,77.061,77.0102,77.0174,23435.0
2018-10-17 11:40:00,106.11,106.17,106.1,106.17,8067.0,77.0174,77.061,77.0102,77.061,8067.0
2018-10-17 11:45:00,106.17,106.18,106.16,106.16,10690.0,77.061,77.0682,77.0537,77.0537,10690.0
2018-10-17 11:50:00,106.17,106.17,106.12,106.13,25535.0,77.061,77.061,77.0247,77.0319,25535.0
2018-10-17 11:55:00,106.13,106.13,106.1,106.12,23032.0,77.0319,77.0319,77.0102,77.0247,23032.0
2018-10-17 12:00:00,106.13,106.15,106.1,106.13,22900.0,77.0319,77.0465,77.0102,77.0319,22900.0
2018-10-17 12:05:00,106.12,106.14,106.11,106.12,10958.0,77.0247,77.0392,77.0174,77.0247,10958.0
2018-10-17 12:10:00,106.13,106.13,106.11,106.12,14814.0,77.0319,77.0319,77.0174,77.0247,14814.0
2018-10-17 12:15:00,106.12,106.14,106.11,106.13,9600.0,77.0247,77.0392,77.0174,77.0319,9600.0
2018-10-17 12:20:00,106.13,106.15,106.11,106.13,28089.0,77.0319,77.0465,77.0174,77.0319,28089.0
2018-10-17 12:25:00,106.14,106.14,106.09,106.1,14627.0,77.0392,77.0392,77.0029,77.0102,14627.0
2018-10-17 12:30:00,106.1,106.11,106.08,106.09,20256.0,77.0102,77.0174,76.9957,77.0029,20256.0
2018-10-17 12:35:00,106.09,106.12,106.09,106.12,70286.0,77.0029,77.0247,77.0029,77.0247,70286.0
2018-10-17 12:40:00,106.11,106.13,106.1,106.11,23231.0,77.0174,77.0319,77.0102,77.0174,23231.0
2018-10-17 12:45:00,106.11,106.12,106.11,106.11,8980.0,77.0174,77.0247,77.0174,77.0174,8980.0
2018-10-17 12:50:00,106.12,106.13,106.11,106.13,10419.0,77.0247,77.0319,77.0174,77.0319,10419.0
2018-10-17 12:55:00,106.13,106.15,106.12,106.15,23477.0,77.0319,77.0465,77.0247,77.0465,23477.0
2018-10-17 13:00:00,106.14,106.16,106.14,106.16,15418.0,77.0392,77.0537,77.0392,77.0537,15418.0
2018-10-17 13:05:00,106.16,106.17,106.13,106.14,52694.0,77.0537,77.061,77.0319,77.0392,52694.0
2018-10-17 13:10:00,106.14,106.16,106.13,106.15,36372.0,77.0392,77.0537,77.0319,77.0465,36372.0
2018-10-17 13:15:00,106.15,106.16,106.15,106.15,4703.0,77.0465,77.0537,77.0465,77.0465,4703.0
2018-10-17 13:20:00,106.15,106.17,106.15,106.16,33583.0,77.0465,77.061,77.0465,77.0537,33583.0
2018-10-17 13:25:00,106.16,106.17,106.15,106.16,31581.0,77.0537,77.061,77.0465,77.0537,31581.0
2018-10-17 13:30:00,106.16,106.17,106.16,106.16,5008.0,77.0537,77.061,77.0537,77.0537,5008.0
2018-10-17 13:35:00,106.16,106.19,106.15,106.18,38701.0,77.0537,77.0755,77.0465,77.0682,38701.0
2018-10-17 13:40:00,106.19,106.21,106.18,106.19,24106.0,77.0755,77.09,77.0682,77.0755,24106.0
2018-10-17 13:45:00,106.18,106.21,106.17,106.2,60280.0,77.0682,77.09,77.061,77.0828,60280.0
2018-10-17 13:50:00,106.2,106.24,106.2,106.2,66744.0,77.0828,77.1118,77.0828,77.0828,66744.0
2018-10-17 13:55:00,106.2,106.25,106.2,106.25,20114.0,77.0828,77.119,77.0828,77.119,20114.0
2018-10-17 14:00:00,106.25,106.25,106.11,106.18,90390.0,77.119,77.119,77.0174,77.0682,90390.0
2018-10-17 14:05:00,106.18,106.23,106.17,106.18,29128.0,77.0682,77.1045,77.061,77.0682,29128.0
2018-10-17 14:10:00,106.17,106.17,106.13,106.13,39297.0,77.061,77.061,77.0319,77.0319,39297.0
2018-10-17 14:15:00,106.12,106.13,106.09,106.11,30210.0,77.0247,77.0319,77.0029,77.0174,30210.0
2018-10-17 14:20:00,106.11,106.13,106.1,106.12,23466.0,77.0174,77.0319,77.0102,77.0247,23466.0
2018-10-17 14:25:00,106.12,106.14,106.11,106.12,11879.0,77.0247,77.0392,77.0174,77.0247,11879.0
2018-10-17 14:30:00,106.12,106.13,106.1,106.12,21039.0,77.0247,77.0319,77.0102,77.0247,21039.0
2018-10-17 14:35:00,106.11,106.12,106.1,106.11,24097.0,77.0174,77.0247,77.0102,77.0174,24097.0
2018-10-17 14:40:00,106.1,106.13,106.1,106.12,14372.0,77.0102,77.0319,77.0102,77.0247,14372.0
2018-10-17 14:45:00,106.12,106.12,106.08,106.08,18694.0,77.0247,77.0247,76.9957,76.9957,18694.0
2018-10-17 14:50:00,106.09,106.09,106.05,106.08,40219.0,77.0029,77.0029,76.9739,76.9957,40219.0
2018-10-17 14:55:00,106.08,106.08,106.04,106.04,33408.0,76.9957,76.9957,76.9666,76.9666,33408.0
2018-10-17 15:00:00,106.04,106.06,106.03,106.06,22701.0,76.9666,76.9811,76.9594,76.9811,22701.0
2018-10-17 15:05:00,106.06,106.06,106.01,106.02,56507.0,76.9811,76.9811,76.9448,76.9521,56507.0
2018-10-17 15:10:00,106.02,106.02,105.96,105.97,98027.0,76.9521,76.9521,76.9086,76.9158,98027.0
2018-10-17 15:15:00,105.97,105.97,105.91,105.93,43060.0,76.9158,76.9158,76.8723,76.8868,43060.0
2018-10-17 15:20:00,105.93,105.96,105.93,105.93,31710.0,76.8868,76.9086,76.8868,76.8868,31710.0
2018-10-17 15:25:00,105.93,105.96,105.93,105.94,32526.0,76.8868,76.9086,76.8868,76.894,32526.0
2018-10-17 15:30:00,105.94,105.98,105.94,105.96,34773.0,76.894,76.9231,76.894,76.9086,34773.0
2018-10-17 15:35:00,105.96,105.98,105.92,105.96,33179.0,76.9086,76.9231,76.8795,76.9086,33179.0
2018-10-17 15:40:00,105.96,105.96,105.91,105.93,53521.0,76.9086,76.9086,76.8723,76.8868,53521.0
2018-10-17 15:45:00,105.94,105.96,105.91,105.93,121912.0,76.894,76.9086,76.8723,76.8868,121912.0
2018-10-17 15:50:00,105.93,105.96,105.92,105.95,65369.0,76.8868,76.9086,76.8795,76.9013,65369.0
2018-10-17 15:55:00,105.95,105.98,105.92,105.96,307689.0,76.9013,76.9231,76.8795,76.9086,307689.0
2018-10-18 09:30:00,105.84,105.84,105.68,105.8,57476.0,76.8215,76.8215,76.7053,76.7924,57476.0
2018-10-18 09:35:00,105.8,105.81,105.73,105.79,88848.0,76.7924,76.7997,76.7416,76.7852,88848.0
2018-10-18 09:40:00,105.76,105.8,105.76,105.77,51511.0,76.7634,76.7924,76.7634,76.7707,51511.0
2018-10-18 09:45:00,105.77,105.8,105.73,105.74,112782.0,76.7707,76.7924,76.7416,76.7489,112782.0
2018-10-18 09:50:00,105.74,105.79,105.74,105.76,80964.0,76.7489,76.7852,76.7489,76.7634,80964.0
2018-10-18 09:55:00,105.76,105.78,105.74,105.77,38193.0,76.7634,76.7779,76.7489,76.7707,38193.0
2018-10-18 10:00:00,105.78,105.79,105.75,105.79,15802.0,76.7779,76.7852,76.7561,76.7852,15802.0
2018-10-18 10:05:00,105.79,105.82,105.77,105.77,20647.0,76.7852,76.8069,76.7707,76.7707,20647.0
2018-10-18 10:10:00,105.77,105.8,105.75,105.77,69911.0,76.7707,76.7924,76.7561,76.7707,69911.0
2018-10-18 10:15:00,105.77,105.83,105.76,105.78,20172.0,76.7707,76.8142,76.7634,76.7779,20172.0
2018-10-18 10:20:00,105.78,105.8,105.76,105.8,44899.0,76.7779,76.7924,76.7634,76.7924,44899.0
2018-10-18 10:25:00,105.81,105.81,105.75,105.76,29071.0,76.7997,76.7997,76.7561,76.7634,29071.0
2018-10-18 10:30:00,105.76,105.78,105.76,105.77,21482.0,76.7634,76.7779,76.7634,76.7707,21482.0
2018-10-18 10:35:00,105.77,105.79,105.76,105.79,68486.0,76.7707,76.7852,76.7634,76.7852,68486.0
2018-10-18 10:40:00,105.79,105.79,105.76,105.77,34907.0,76.7852,76.7852,76.7634,76.7707,34907.0
2018-10-18 10:45:00,105.76,105.77,105.74,105.75,41839.0,76.7634,76.7707,76.7489,76.7561,41839.0
2018-10-18 10:50:00,105.74,105.76,105.73,105.74,33504.0,76.7489,76.7634,76.7416,76.7489,33504.0
2018-10-18 10:55:00,105.75,105.77,105.74,105.77,12485.0,76.7561,76.7707,76.7489,76.7707,12485.0
2018-10-18 11:00:00,105.77,105.77,105.73,105.73,29894.0,76.7707,76.7707,76.7416,76.7416,29894.0
2018-10-18 11:05:00,105.73,105.75,105.71,105.73,50389.0,76.7416,76.7561,76.7271,76.7416,50389.0
2018-10-18 11:10:00,105.74,105.76,105.72,105.72,17290.0,76.7489,76.7634,76.7344,76.7344,17290.0
2018-10-18 11:15:00,105.71,105.74,105.71,105.72,10774.0,76.7271,76.7489,76.7271,76.7344,10774.0
2018-10-18 11:20:00,105.72,105.73,105.7,105.7,64737.0,76.7344,76.7416,76.7198,76.7198,64737.0
2018-10-18 11:25:00,105.7,105.74,105.68,105.69,89669.0,76.7198,76.7489,76.7053,76.7126,89669.0
2018-10-18 11:30:00,105.7,105.72,105.66,105.67,15121.0,76.7198,76.7344,76.6908,76.6981,15121.0
2018-10-18 11:35:00,105.67,105.7,105.64,105.66,127338.0,76.6981,76.7198,76.6763,76.6908,127338.0
2018-10-18 11:40:00,105.67,105.67,105.61,105.61,19668.0,76.6981,76.6981,76.6545,76.6545,19668.0
2018-10-18 11:45:00,105.61,105.62,105.55,105.56,156563.0,76.6545,76.6618,76.611,76.6182,156563.0
2018-10-18 11:50:00,105.56,105.56,105.5,105.52,170376.0,76.6182,76.6182,76.5747,76.5892,170376.0
2018-10-18 11:55:00,105.52,105.53,105.51,105.53,33747.0,76.5892,76.5965,76.5819,76.5965,33747.0
2018-10-18 12:00:00,105.52,105.54,105.51,105.54,88884.0,76.5892,76.6037,76.5819,76.6037,88884.0
2018-10-18 12:05:00,105.54,105.64,105.53,105.64,35540.0,76.6037,76.6763,76.5965,76.6763,35540.0
2018-10-18 12:10:00,105.62,105.63,105.61,105.61,8764.0,76.6618,76.669,76.6545,76.6545,8764.0
2018-10-18 12:15:00,105.61,105.61,105.56,105.59,23649.0,76.6545,76.6545,76.6182,76.64,23649.0
2018-10-18 12:20:00,105.59,105.63,105.57,105.63,18458.0,76.64,76.669,76.6255,76.669,18458.0
2018-10-18 12:25:00,105.62,105.65,105.6,105.64,12577.0,76.6618,76.6836,76.6473,76.6763,12577.0
2018-10-18 12:30:00,105.64,105.65,105.62,105.63,16567.0,76.6763,76.6836,76.6618,76.669,16567.0
2018-10-18 12:35:00,105.63,105.65,105.61,105.65,15478.0,76.669,76.6836,76.6545,76.6836,15478.0
2018-10-18 12:40:00,105.64,105.67,105.63,105.64,42902.0,76.6763,76.6981,76.669,76.6763,42902.0
2018-10-18 12:45:00,105.65,105.65,105.61,105.62,18183.0,76.6836,76.6836,76.6545,76.6618,18183.0
2018-10-18 12:50:00,105.62,105.63,105.6,105.63,10720.0,76.6618,76.669,76.6473,76.669,10720.0
2018-10-18 12:55:00,105.63,105.63,105.57,105.57,26909.0,76.669,76.669,76.6255,76.6255,26909.0
2018-10-18 13:00:00,105.57,105.59,105.55,105.56,21057.0,76.6255,76.64,76.611,76.6182,21057.0
2018-10-18 13:05:00,105.56,105.56,105.52,105.54,9746.0,76.6182,76.6182,76.5892,76.6037,9746.0
2018-10-18 13:10:00,105.54,105.55,105.53,105.54,21013.0,76.6037,76.611,76.5965,76.6037,21013.0
2018-10-18 13:15:00,105.54,105.54,105.52,105.53,18035.0,76.6037,76.6037,76.5892,76.5965,18035.0
2018-10-18 13:20:00,105.53,105.53,105.51,105.52,6046.0,76.5965,76.5965,76.5819,76.5892,6046.0
2018-10-18 13:25:00,105.52,105.52,105.49,105.5,110248.0,76.5892,76.5892,76.5674,76.5747,110248.0
2018-10-18 13:30:00,105.5,105.53,105.49,105.51,21116.0,76.5747,76.5965,76.5674,76.5819,21116.0
2018-10-18 13:35:00,105.5,105.52,105.48,105.51,24384.0,76.5747,76.5892,76.5602,76.5819,24384.0
2018-10-18 13:40:00,105.51,105.51,105.45,105.46,24431.0,76.5819,76.5819,76.5384,76.5456,24431.0
2018-10-18 13:45:00,105.47,105.49,105.45,105.47,21353.0,76.5529,76.5674,76.5384,76.5529,21353.0
2018-10-18 13:50:00,105.48,105.5,105.46,105.47,25390.0,76.5602,76.5747,76.5456,76.5529,25390.0
2018-10-18 13:55:00,105.46,105.48,105.45,105.47,31508.0,76.5456,76.5602,76.5384,76.5529,31508.0
2018-10-18 14:00:00,105.48,105.52,105.46,105.5,20159.0,76.5602,76.5892,76.5456,76.5747,20159.0
2018-10-18 14:05:00,105.5,105.54,105.49,105.51,11495.0,76.5747,76.6037,76.5674,76.5819,11495.0
2018-10-18 14:10:00,105.5,105.51,105.48,105.48,8836.0,76.5747,76.5819,76.5602,76.5602,8836.0
2018-10-18 14:15:00,105.48,105.49,105.45,105.47,16744.0,76.5602,76.5674,76.5384,76.5529,16744.0
2018-10-18 14:20:00,105.46,105.51,105.46,105.5,14671.0,76.5456,76.5819,76.5456,76.5747,14671.0
2018-10-18 14:25:00,105.5,105.5,105.46,105.48,17925.0,76.5747,76.5747,76.5456,76.5602,17925.0
2018-10-18 14:30:00,105.47,105.5,105.46,105.49,10755.0,76.5529,76.5747,76.5456,76.5674,10755.0
2018-10-18 14:35:00,105.49,105.5,105.48,105.5,21016.0,76.5674,76.5747,76.5602,76.5747,21016.0
2018-10-18 14:40:00,105.5,105.56,105.5,105.55,14347.0,76.5747,76.6182,76.5747,76.611,14347.0
2018-10-18 14:45:00,105.56,105.57,105.55,105.56,26579.0,76.6182,76.6255,76.611,76.6182,26579.0
2018-10-18 14:50:00,105.57,105.59,105.55,105.59,18480.0,76.6255,76.64,76.611,76.64,18480.0
2018-10-18 14:55:00,105.59,105.61,105.56,105.57,66082.0,76.64,76.6545,76.6182,76.6255,66082.0
2018-10-18 15:00:00,105.57,105.59,105.55,105.56,25387.0,76.6255,76.64,76.611,76.6182,25387.0
2018-10-18 15:05:00,105.56,105.56,105.53,105.54,8377.0,76.6182,76.6182,76.5965,76.6037,8377.0
2018-10-18 15:10:00,105.54,105.54,105.51,105.51,43770.0,76.6037,76.6037,76.5819,76.5819,43770.0
2018-10-18 15:15:00,105.51,105.53,105.5,105.51,67100.0,76.5819,76.5965,76.5747,76.5819,67100.0
2018-10-18 15:20:00,105.51,105.51,105.5,105.5,33908.0,76.5819,76.5819,76.5747,76.5747,33908.0
2018-10-18 15:25:00,105.5,105.58,105.5,105.58,58460.0,76.5747,76.6327,76.5747,76.6327,58460.0
2018-10-18 15:30:00,105.58,105.58,105.53,105.55,39736.0,76.6327,76.6327,76.5965,76.611,39736.0
2018-10-18 15:35:00,105.55,105.58,105.54,105.55,50813.0,76.611,76.6327,76.6037,76.611,50813.0
2018-10-18 15:40:00,105.55,105.59,105.54,105.58,55053.0,76.611,76.64,76.6037,76.6327,55053.0
2018-10-18 15:45:00,105.58,105.62,105.57,105.61,85804.0,76.6327,76.6618,76.6255,76.6545,85804.0
2018-10-18 15:50:00,105.61,105.64,105.6,105.62,83670.0,76.6545,76.6763,76.6473,76.6618,83670.0
2018-10-18 15:55:00,105.63,105.63,105.54,105.58,154847.0,76.669,76.669,76.6037,76.6327,154847.0
2018-10-19 09:30:00,105.65,105.69,105.6,105.6,25655.0,76.6836,76.7126,76.6473,76.6473,25655.0
2018-10-19 09:35:00,105.6,105.61,105.59,105.59,26905.0,76.6473,76.6545,76.64,76.64,26905.0
2018-10-19 09:40:00,105.6,105.6,105.55,105.55,41301.0,76.6473,76.6473,76.611,76.611,41301.0
2018-10-19 09:45:00,105.56,105.65,105.55,105.59,140127.0,76.6182,76.6836,76.611,76.64,140127.0
2018-10-19 09:50:00,105.59,105.63,105.58,105.62,75048.0,76.64,76.669,76.6327,76.6618,75048.0
2018-10-19 09:55:00,105.62,105.62,105.54,105.55,47566.0,76.6618,76.6618,76.6037,76.611,47566.0
2018-10-19 10:00:00,105.56,105.58,105.51,105.56,66600.0,76.6182,76.6327,76.5819,76.6182,66600.0
2018-10-19 10:05:00,105.56,105.6,105.56,105.59,10142.0,76.6182,76.6473,76.6182,76.64,10142.0
2018-10-19 10:10:00,105.59,105.6,105.52,105.55,74340.0,76.64,76.6473,76.5892,76.611,74340.0
2018-10-19 10:15:00,105.56,105.59,105.56,105.58,16532.0,76.6182,76.64,76.6182,76.6327,16532.0
2018-10-19 10:20:00,105.58,105.61,105.57,105.61,25394.0,76.6327,76.6545,76.6255,76.6545,25394.0
2018-10-19 10:25:00,105.6,105.6,105.58,105.59,37798.0,76.6473,76.6473,76.6327,76.64,37798.0
2018-10-19 10:30:00,105.59,105.6,105.59,105.59,42006.0,76.64,76.6473,76.64,76.64,42006.0
2018-10-19 10:35:00,105.59,105.6,105.58,105.59,7407.0,76.64,76.6473,76.6327,76.64,7407.0
2018-10-19 10:40:00,105.58,105.59,105.58,105.59,22996.0,76.6327,76.64,76.6327,76.64,22996.0
2018-10-19 10:45:00,105.59,105.59,105.58,105.58,3653.0,76.64,76.64,76.6327,76.6327,3653.0
2018-10-19 10:50:00,105.58,105.59,105.56,105.57,21637.0,76.6327,76.64,76.6182,76.6255,21637.0
2018-10-19 10:55:00,105.57,105.58,105.56,105.57,42096.0,76.6255,76.6327,76.6182,76.6255,42096.0
2018-10-19 11:00:00,105.57,105.57,105.56,105.57,9801.0,76.6255,76.6255,76.6182,76.6255,9801.0
2018-10-19 11:05:00,105.57,105.57,105.54,105.56,18375.0,76.6255,76.6255,76.6037,76.6182,18375.0
2018-10-19 11:10:00,105.57,105.57,105.55,105.55,3467.0,76.6255,76.6255,76.611,76.611,3467.0
2018-10-19 11:15:00,105.56,105.56,105.52,105.53,13338.0,76.6182,76.6182,76.5892,76.5965,13338.0
2018-10-19 11:20:00,105.53,105.55,105.51,105.53,20795.0,76.5965,76.611,76.5819,76.5965,20795.0
2018-10-19 11:25:00,105.53,105.53,105.52,105.53,1800.0,76.5965,76.5965,76.5892,76.5965,1800.0
2018-10-19 11:30:00,105.53,105.55,105.51,105.53,10688.0,76.5965,76.611,76.5819,76.5965,10688.0
2018-10-19 11:35:00,105.53,105.54,105.51,105.52,26795.0,76.5965,76.6037,76.5819,76.5892,26795.0
2018-10-19 11:40:00,105.52,105.54,105.51,105.53,22896.0,76.5892,76.6037,76.5819,76.5965,22896.0
2018-10-19 11:45:00,105.53,105.56,105.51,105.54,17904.0,76.5965,76.6182,76.5819,76.6037,17904.0
2018-10-19 11:50:00,105.54,105.55,105.5,105.51,18632.0,76.6037,76.611,76.5747,76.5819,18632.0
2018-10-19 11:55:00,105.51,105.53,105.51,105.51,17406.0,76.5819,76.5965,76.5819,76.5819,17406.0
2018-10-19 12:00:00,105.52,105.53,105.51,105.51,69237.0,76.5892,76.5965,76.5819,76.5819,69237.0
2018-10-19 12:05:00,105.51,105.54,105.51,105.53,30782.0,76.5819,76.6037,76.5819,76.5965,30782.0
2018-10-19 12:10:00,105.53,105.53,105.51,105.53,25778.0,76.5965,76.5965,76.5819,76.5965,25778.0
2018-10-19 12:15:00,105.52,105.52,105.51,105.51,13442.0,76.5892,76.5892,76.5819,76.5819,13442.0
2018-10-19 12:20:00,105.51,105.52,105.5,105.5,12283.0,76.5819,76.5892,76.5747,76.5747,12283.0
2018-10-19 12:25:00,105.5,105.51,105.49,105.51,27601.0,76.5747,76.5819,76.5674,76.5819,27601.0
2018-10-19 12:30:00,105.51,105.52,105.47,105.48,40711.0,76.5819,76.5892,76.5529,76.5602,40711.0
2018-10-19 12:35:00,105.48,105.48,105.47,105.48,54200.0,76.5602,76.5602,76.5529,76.5602,54200.0
2018-10-19 12:40:00,105.47,105.49,105.46,105.49,20305.0,76.5529,76.5674,76.5456,76.5674,20305.0
2018-10-19 12:45:00,105.49,105.53,105.48,105.49,40842.0,76.5674,76.5965,76.5602,76.5674,40842.0
2018-10-19 12:50:00,105.49,105.49,105.46,105.47,29445.0,76.5674,76.5674,76.5456,76.5529,29445.0
2018-10-19 12:55:00,105.47,105.49,105.46,105.49,24213.0,76.5529,76.5674,76.5456,76.5674,24213.0
2018-10-19 13:00:00,105.48,105.49,105.45,105.45,15747.0,76.5602,76.5674,76.5384,76.5384,15747.0
2018-10-19 13:05:00,105.45,105.47,105.45,105.47,24003.0,76.5384,76.5529,76.5384,76.5529,24003.0
2018-10-19 13:10:00,105.48,105.49,105.47,105.48,9153.0,76.5602,76.5674,76.5529,76.5602,9153.0
2018-10-19 13:15:00,105.48,105.49,105.47,105.47,19351.0,76.5602,76.5674,76.5529,76.5529,19351.0
2018-10-19 13:20:00,105.48,105.48,105.46,105.47,11434.0,76.5602,76.5602,76.5456,76.5529,11434.0
2018-10-19 13:25:00,105.47,105.48,105.45,105.48,18309.0,76.5529,76.5602,76.5384,76.5602,18309.0
2018-10-19 13:30:00,105.47,105.48,105.45,105.46,42136.0,76.5529,76.5602,76.5384,76.5456,42136.0
2018-10-19 13:35:00,105.46,105.46,105.45,105.46,85847.0,76.5456,76.5456,76.5384,76.5456,85847.0
2018-10-19 13:40:00,105.45,105.46,105.42,105.45,122808.0,76.5384,76.5456,76.5166,76.5384,122808.0
2018-10-19 13:45:00,105.45,105.47,105.44,105.45,29331.0,76.5384,76.5529,76.5311,76.5384,29331.0
2018-10-19 13:50:00,105.45,105.46,105.44,105.44,39585.0,76.5384,76.5456,76.5311,76.5311,39585.0
2018-10-19 13:55:00,105.45,105.45,105.44,105.44,52921.0,76.5384,76.5384,76.5311,76.5311,52921.0
2018-10-19 14:00:00,105.45,105.46,105.44,105.45,64767.0,76.5384,76.5456,76.5311,76.5384,64767.0
2018-10-19 14:05:00,105.45,105.46,105.43,105.44,65585.0,76.5384,76.5456,76.5239,76.5311,65585.0
2018-10-19 14:10:00,105.45,105.45,105.43,105.44,34984.0,76.5384,76.5384,76.5239,76.5311,34984.0
2018-10-19 14:15:00,105.44,105.44,105.41,105.44,46444.0,76.5311,76.5311,76.5094,76.5311,46444.0
2018-10-19 14:20:00,105.44,105.46,105.43,105.45,108504.0,76.5311,76.5456,76.5239,76.5384,108504.0
2018-10-19 14:25:00,105.45,105.46,105.42,105.43,40976.0,76.5384,76.5456,76.5166,76.5239,40976.0
2018-10-19 14:30:00,105.43,105.43,105.41,105.41,72216.0,76.5239,76.5239,76.5094,76.5094,72216.0
2018-10-19 14:35:00,105.42,105.42,105.41,105.42,37284.0,76.5166,76.5166,76.5094,76.5166,37284.0
2018-10-19 14:40:00,105.42,105.42,105.41,105.42,29989.0,76.5166,76.5166,76.5094,76.5166,29989.0
2018-10-19 14:45:00,105.42,105.43,105.41,105.43,46508.0,76.5166,76.5239,76.5094,76.5239,46508.0
2018-10-19 14:50:00,105.43,105.44,105.42,105.43,84154.0,76.5239,76.5311,76.5166,76.5239,84154.0
2018-10-19 14:55:00,105.43,105.43,105.4,105.41,25448.0,76.5239,76.5239,76.5021,76.5094,25448.0
2018-10-19 15:00:00,105.41,105.41,105.4,105.4,31198.0,76.5094,76.5094,76.5021,76.5021,31198.0
2018-10-19 15:05:00,105.4,105.43,105.4,105.43,118972.0,76.5021,76.5239,76.5021,76.5239,118972.0
2018-10-19 15:10:00,105.43,105.43,105.41,105.43,77796.0,76.5239,76.5239,76.5094,76.5239,77796.0
2018-10-19 15:15:00,105.42,105.42,105.4,105.42,45243.0,76.5166,76.5166,76.5021,76.5166,45243.0
2018-10-19 15:20:00,105.42,105.43,105.4,105.4,48662.0,76.5166,76.5239,76.5021,76.5021,48662.0
2018-10-19 15:25:00,105.4,105.41,105.4,105.41,62826.0,76.5021,76.5094,76.5021,76.5094,62826.0
2018-10-19 15:30:00,105.41,105.44,105.4,105.42,162711.0,76.5094,76.5311,76.5021,76.5166,162711.0
2018-10-19 15:35:00,105.42,105.43,105.39,105.42,80715.0,76.5166,76.5239,76.4948,76.5166,80715.0
2018-10-19 15:40:00,105.42,105.44,105.41,105.44,97182.0,76.5166,76.5311,76.5094,76.5311,97182.0
2018-10-19 15:45:00,105.43,105.44,105.4,105.42,127196.0,76.5239,76.5311,76.5021,76.5166,127196.0
2018-10-19 15:50:00,105.41,105.42,105.39,105.41,152193.0,76.5094,76.5166,76.4948,76.5094,152193.0
2018-10-19 15:55:00,105.41,105.48,105.4,105.46,261641.0,76.5094,76.5602,76.5021,76.5456,261641.0
2018-10-22 09:30:00,105.56,105.7,105.56,105.69,62085.0,76.6182,76.7198,76.6182,76.7126,62085.0
2018-10-22 09:35:00,105.68,105.69,105.53,105.53,132939.0,76.7053,76.7126,76.5965,76.5965,132939.0
2018-10-22 09:40:00,105.53,105.6,105.53,105.57,14280.0,76.5965,76.6473,76.5965,76.6255,14280.0
2018-10-22 09:45:00,105.58,105.58,105.56,105.56,4900.0,76.6327,76.6327,76.6182,76.6182,4900.0
2018-10-22 09:50:00,105.56,105.57,105.51,105.56,19100.0,76.6182,76.6255,76.5819,76.6182,19100.0
2018-10-22 09:55:00,105.55,105.56,105.54,105.54,88914.0,76.611,76.6182,76.6037,76.6037,88914.0
2018-10-22 10:00:00,105.55,105.56,105.53,105.53,11585.0,76.611,76.6182,76.5965,76.5965,11585.0
2018-10-22 10:05:00,105.53,105.54,105.48,105.49,34500.0,76.5965,76.6037,76.5602,76.5674,34500.0
2018-10-22 10:10:00,105.51,105.56,105.5,105.54,78488.0,76.5819,76.6182,76.5747,76.6037,78488.0
2018-10-22 10:15:00,105.55,105.55,105.54,105.55,13466.0,76.611,76.611,76.6037,76.611,13466.0
2018-10-22 10:20:00,105.55,105.55,105.51,105.52,37069.0,76.611,76.611,76.5819,76.5892,37069.0
2018-10-22 10:25:00,105.52,105.56,105.51,105.55,87378.0,76.5892,76.6182,76.5819,76.611,87378.0
2018-10-22 10:30:00,105.56,105.56,105.55,105.56,3360.0,76.6182,76.6182,76.611,76.6182,3360.0
2018-10-22 10:35:00,105.55,105.56,105.52,105.53,16891.0,76.611,76.6182,76.5892,76.5965,16891.0
2018-10-22 10:40:00,105.52,105.52,105.5,105.51,17502.0,76.5892,76.5892,76.5747,76.5819,17502.0
2018-10-22 10:45:00,105.5,105.53,105.5,105.52,34783.0,76.5747,76.5965,76.5747,76.5892,34783.0
2018-10-22 10:50:00,105.54,105.54,105.5,105.51,24127.0,76.6037,76.6037,76.5747,76.5819,24127.0
2018-10-22 10:55:00,105.51,105.52,105.49,105.5,32966.0,76.5819,76.5892,76.5674,76.5747,32966.0
2018-10-22 11:00:00,105.51,105.51,105.48,105.49,4331.0,76.5819,76.5819,76.5602,76.5674,4331.0
2018-10-22 11:05:00,105.49,105.52,105.49,105.5,19734.0,76.5674,76.5892,76.5674,76.5747,19734.0
2018-10-22 11:10:00,105.49,105.49,105.45,105.47,39523.0,76.5674,76.5674,76.5384,76.5529,39523.0
2018-10-22 11:15:00,105.47,105.48,105.47,105.48,8971.0,76.5529,76.5602,76.5529,76.5602,8971.0
2018-10-22 11:20:00,105.48,105.48,105.45,105.45,36261.0,76.5602,76.5602,76.5384,76.5384,36261.0
2018-10-22 11:25:00,105.45,105.46,105.44,105.46,24343.0,76.5384,76.5456,76.5311,76.5456,24343.0
2018-10-22 11:30:00,105.45,105.45,105.42,105.43,15313.0,76.5384,76.5384,76.5166,76.5239,15313.0
2018-10-22 11:35:00,105.42,105.43,105.42,105.43,4928.0,76.5166,76.5239,76.5166,76.5239,4928.0
2018-10-22 11:40:00,105.43,105.44,105.42,105.44,3617.0,76.5239,76.5311,76.5166,76.5311,3617.0
2018-10-22 11:45:00,105.43,105.45,105.43,105.44,4168.0,76.5239,76.5384,76.5239,76.5311,4168.0
2018-10-22 11:50:00,105.44,105.44,105.43,105.43,1000.0,76.5311,76.5311,76.5239,76.5239,1000.0
2018-10-22 11:55:00,105.43,105.44,105.43,105.43,5929.0,76.5239,76.5311,76.5239,76.5239,5929.0
2018-10-22 12:00:00,105.43,105.44,105.43,105.44,2806.0,76.5239,76.5311,76.5239,76.5311,2806.0
2018-10-22 12:05:00,105.44,105.47,105.43,105.44,16237.0,76.5311,76.5529,76.5239,76.5311,16237.0
2018-10-22 12:10:00,105.44,105.44,105.42,105.43,9308.0,76.5311,76.5311,76.5166,76.5239,9308.0
2018-10-22 12:15:00,105.44,105.44,105.43,105.44,1277.0,76.5311,76.5311,76.5239,76.5311,1277.0
2018-10-22 12:20:00,105.43,105.44,105.42,105.42,6136.0,76.5239,76.5311,76.5166,76.5166,6136.0
2018-10-22 12:25:00,105.43,105.43,105.42,105.43,852.0,76.5239,76.5239,76.5166,76.5239,852.0
2018-10-22 12:30:00,105.43,105.45,105.42,105.45,4659.0,76.5239,76.5384,76.5166,76.5384,4659.0
2018-10-22 12:35:00,105.44,105.45,105.43,105.44,25836.0,76.5311,76.5384,76.5239,76.5311,25836.0
2018-10-22 12:40:00,105.44,105.46,105.43,105.45,1489.0,76.5311,76.5456,76.5239,76.5384,1489.0
2018-10-22 12:45:00,105.45,105.45,105.43,105.43,20967.0,76.5384,76.5384,76.5239,76.5239,20967.0
2018-10-22 12:50:00,105.44,105.44,105.43,105.44,3212.0,76.5311,76.5311,76.5239,76.5311,3212.0
2018-10-22 12:55:00,105.44,105.44,105.42,105.43,1562.0,76.5311,76.5311,76.5166,76.5239,1562.0
2018-10-22 13:00:00,105.43,105.43,105.41,105.42,51019.0,76.5239,76.5239,76.5094,76.5166,51019.0
2018-10-22 13:05:00,105.43,105.45,105.42,105.44,76168.0,76.5239,76.5384,76.5166,76.5311,76168.0
2018-10-22 13:10:00,105.45,105.45,105.43,105.44,8112.0,76.5384,76.5384,76.5239,76.5311,8112.0
2018-10-22 13:15:00,105.45,105.46,105.44,105.44,10254.0,76.5384,76.5456,76.5311,76.5311,10254.0
2018-10-22 13:20:00,105.44,105.44,105.43,105.43,9616.0,76.5311,76.5311,76.5239,76.5239,9616.0
2018-10-22 13:25:00,105.43,105.43,105.4,105.4,8330.0,76.5239,76.5239,76.5021,76.5021,8330.0
2018-10-22 13:30:00,105.41,105.42,105.39,105.39,18872.0,76.5094,76.5166,76.4948,76.4948,18872.0
2018-10-22 13:35:00,105.4,105.41,105.39,105.41,14586.0,76.5021,76.5094,76.4948,76.5094,14586.0
2018-10-22 13:40:00,105.39,105.4,105.39,105.4,1685.0,76.4948,76.5021,76.4948,76.5021,1685.0
2018-10-22 13:45:00,105.39,105.41,105.39,105.41,13486.0,76.4948,76.5094,76.4948,76.5094,13486.0
2018-10-22 13:50:00,105.41,105.44,105.4,105.43,8507.0,76.5094,76.5311,76.5021,76.5239,8507.0
2018-10-22 13:55:00,105.43,105.44,105.42,105.42,5145.0,76.5239,76.5311,76.5166,76.5166,5145.0
2018-10-22 14:00:00,105.42,105.43,105.41,105.41,4273.0,76.5166,76.5239,76.5094,76.5094,4273.0
2018-10-22 14:05:00,105.42,105.43,105.4,105.4,16467.0,76.5166,76.5239,76.5021,76.5021,16467.0
2018-10-22 14:10:00,105.4,105.4,105.37,105.38,75813.0,76.5021,76.5021,76.4803,76.4876,75813.0
2018-10-22 14:15:00,105.39,105.39,105.37,105.38,47114.0,76.4948,76.4948,76.4803,76.4876,47114.0
2018-10-22 14:20:00,105.38,105.38,105.37,105.37,21221.0,76.4876,76.4876,76.4803,76.4803,21221.0
2018-10-22 14:25:00,105.37,105.39,105.37,105.37,18655.0,76.4803,76.4948,76.4803,76.4803,18655.0
2018-10-22 14:30:00,105.37,105.38,105.32,105.32,23297.0,76.4803,76.4876,76.444,76.444,23297.0
2018-10-22 14:35:00,105.33,105.35,105.31,105.33,53315.0,76.4513,76.4658,76.4368,76.4513,53315.0
2018-10-22 14:40:00,105.34,105.37,105.33,105.34,27180.0,76.4585,76.4803,76.4513,76.4585,27180.0
2018-10-22 14:45:00,105.34,105.35,105.33,105.35,30350.0,76.4585,76.4658,76.4513,76.4658,30350.0
2018-10-22 14:50:00,105.36,105.36,105.33,105.33,14051.0,76.4731,76.4731,76.4513,76.4513,14051.0
2018-10-22 14:55:00,105.33,105.34,105.31,105.32,39273.0,76.4513,76.4585,76.4368,76.444,39273.0
2018-10-22 15:00:00,105.32,105.33,105.3,105.33,33507.0,76.444,76.4513,76.4295,76.4513,33507.0
2018-10-22 15:05:00,105.34,105.36,105.33,105.35,1843.0,76.4585,76.4731,76.4513,76.4658,1843.0
2018-10-22 15:10:00,105.35,105.36,105.34,105.35,15971.0,76.4658,76.4731,76.4585,76.4658,15971.0
2018-10-22 15:15:00,105.36,105.43,105.34,105.35,34247.0,76.4731,76.5239,76.4585,76.4658,34247.0
2018-10-22 15:20:00,105.34,105.35,105.33,105.34,6615.0,76.4585,76.4658,76.4513,76.4585,6615.0
2018-10-22 15:25:00,105.34,105.36,105.33,105.36,6377.0,76.4585,76.4731,76.4513,76.4731,6377.0
2018-10-22 15:30:00,105.35,105.37,105.34,105.37,3521.0,76.4658,76.4803,76.4585,76.4803,3521.0
2018-10-22 15:35:00,105.37,105.41,105.36,105.37,19516.0,76.4803,76.5094,76.4731,76.4803,19516.0
2018-10-22 15:40:00,105.37,105.38,105.34,105.36,48981.0,76.4803,76.4876,76.4585,76.4731,48981.0
2018-10-22 15:45:00,105.37,105.37,105.33,105.35,12020.0,76.4803,76.4803,76.4513,76.4658,12020.0
2018-10-22 15:50:00,105.35,105.39,105.35,105.39,5180.0,76.4658,76.4948,76.4658,76.4948,5180.0
2018-10-22 15:55:00,105.39,105.4,105.33,105.33,18336.0,76.4948,76.5021,76.4513,76.4513,18336.0
2018-10-23 09:30:00,105.18,105.21,105.13,105.18,110978.0,76.3424,76.3642,76.3061,76.3424,110978.0
2018-10-23 09:35:00,105.19,105.21,105.14,105.16,12378.0,76.3497,76.3642,76.3134,76.3279,12378.0
2018-10-23 09:40:00,105.16,105.22,105.13,105.22,8151.0,76.3279,76.3714,76.3061,76.3714,8151.0
2018-10-23 09:45:00,105.21,105.25,105.19,105.25,26492.0,76.3642,76.3932,76.3497,76.3932,26492.0
2018-10-23 09:50:00,105.24,105.26,105.22,105.25,5823.0,76.386,76.4005,76.3714,76.3932,5823.0
2018-10-23 09:55:00,105.26,105.28,105.23,105.24,87368.0,76.4005,76.415,76.3787,76.386,87368.0
2018-10-23 10:00:00,105.25,105.27,105.18,105.19,110290.0,76.3932,76.4077,76.3424,76.3497,110290.0
2018-10-23 10:05:00,105.18,105.18,105.13,105.16,18541.0,76.3424,76.3424,76.3061,76.3279,18541.0
2018-10-23 10:10:00,105.18,105.22,105.18,105.18,137281.0,76.3424,76.3714,76.3424,76.3424,137281.0
2018-10-23 10:15:00,105.19,105.2,105.15,105.19,183063.0,76.3497,76.3569,76.3206,76.3497,183063.0
2018-10-23 10:20:00,105.19,105.25,105.19,105.23,52968.0,76.3497,76.3932,76.3497,76.3787,52968.0
2018-10-23 10:25:00,105.23,105.26,105.22,105.26,26368.0,76.3787,76.4005,76.3714,76.4005,26368.0
2018-10-23 10:30:00,105.26,105.26,105.23,105.24,18320.0,76.4005,76.4005,76.3787,76.386,18320.0
2018-10-23 10:35:00,105.23,105.27,105.21,105.26,17525.0,76.3787,76.4077,76.3642,76.4005,17525.0
2018-10-23 10:40:00,105.27,105.27,105.24,105.25,10881.0,76.4077,76.4077,76.386,76.3932,10881.0
2018-10-23 10:45:00,105.24,105.27,105.22,105.27,14865.0,76.386,76.4077,76.3714,76.4077,14865.0
2018-10-23 10:50:00,105.26,105.27,105.24,105.27,9468.0,76.4005,76.4077,76.386,76.4077,9468.0
2018-10-23 10:55:00,105.27,105.27,105.23,105.24,50893.0,76.4077,76.4077,76.3787,76.386,50893.0
2018-10-23 11:00:00,105.23,105.24,105.22,105.23,35550.0,76.3787,76.386,76.3714,76.3787,35550.0
2018-10-23 11:05:00,105.23,105.3,105.23,105.3,36349.0,76.3787,76.4295,76.3787,76.4295,36349.0
2018-10-23 11:10:00,105.3,105.31,105.27,105.29,37878.0,76.4295,76.4368,76.4077,76.4223,37878.0
2018-10-23 11:15:00,105.29,105.3,105.27,105.29,11632.0,76.4223,76.4295,76.4077,76.4223,11632.0
2018-10-23 11:20:00,105.3,105.3,105.26,105.26,6068.0,76.4295,76.4295,76.4005,76.4005,6068.0
2018-10-23 11:25:00,105.27,105.3,105.26,105.29,55864.0,76.4077,76.4295,76.4005,76.4223,55864.0
2018-10-23 11:30:00,105.28,105.29,105.26,105.27,20734.0,76.415,76.4223,76.4005,76.4077,20734.0
2018-10-23 11:35:00,105.27,105.28,105.24,105.25,45986.0,76.4077,76.415,76.386,76.3932,45986.0
2018-10-23 11:40:00,105.25,105.25,105.24,105.25,19063.0,76.3932,76.3932,76.386,76.3932,19063.0
2018-10-23 11:45:00,105.25,105.26,105.24,105.25,14162.0,76.3932,76.4005,76.386,76.3932,14162.0
2018-10-23 11:50:00,105.26,105.26,105.23,105.26,21158.0,76.4005,76.4005,76.3787,76.4005,21158.0
2018-10-23 11:55:00,105.25,105.26,105.24,105.25,18553.0,76.3932,76.4005,76.386,76.3932,18553.0
2018-10-23 12:00:00,105.25,105.25,105.23,105.24,34946.0,76.3932,76.3932,76.3787,76.386,34946.0
2018-10-23 12:05:00,105.24,105.28,105.24,105.28,21123.0,76.386,76.415,76.386,76.415,21123.0
2018-10-23 12:10:00,105.29,105.3,105.27,105.29,5518.0,76.4223,76.4295,76.4077,76.4223,5518.0
2018-10-23 12:15:00,105.28,105.29,105.26,105.27,5983.0,76.415,76.4223,76.4005,76.4077,5983.0
2018-10-23 12:20:00,105.27,105.28,105.27,105.28,7074.0,76.4077,76.415,76.4077,76.415,7074.0
2018-10-23 12:25:00,105.28,105.29,105.27,105.27,14533.0,76.415,76.4223,76.4077,76.4077,14533.0
2018-10-23 12:30:00,105.27,105.3,105.27,105.27,32331.0,76.4077,76.4295,76.4077,76.4077,32331.0
2018-10-23 12:35:00,105.27,105.28,105.26,105.28,9665.0,76.4077,76.415,76.4005,76.415,9665.0
2018-10-23 12:40:00,105.28,105.32,105.26,105.32,12746.0,76.415,76.444,76.4005,76.444,12746.0
2018-10-23 12:45:00,105.32,105.32,105.27,105.3,18556.0,76.444,76.444,76.4077,76.4295,18556.0
2018-10-23 12:50:00,105.3,105.32,105.3,105.31,2128.0,76.4295,76.444,76.4295,76.4368,2128.0
2018-10-23 12:55:00,105.31,105.32,105.31,105.32,6940.0,76.4368,76.444,76.4368,76.444,6940.0
2018-10-23 13:00:00,105.31,105.35,105.3,105.31,28420.0,76.4368,76.4658,76.4295,76.4368,28420.0
2018-10-23 13:05:00,105.32,105.35,105.31,105.35,24018.0,76.444,76.4658,76.4368,76.4658,24018.0
2018-10-23 13:10:00,105.35,105.37,105.33,105.35,7129.0,76.4658,76.4803,76.4513,76.4658,7129.0
2018-10-23 13:15:00,105.36,105.36,105.32,105.33,11546.0,76.4731,76.4731,76.444,76.4513,11546.0
2018-10-23 13:20:00,105.33,105.36,105.33,105.36,5111.0,76.4513,76.4731,76.4513,76.4731,5111.0
2018-10-23 13:25:00,105.36,105.4,105.35,105.35,7528.0,76.4731,76.5021,76.4658,76.4658,7528.0
2018-10-23 13:30:00,105.36,105.36,105.33,105.34,35970.0,76.4731,76.4731,76.4513,76.4585,35970.0
2018-10-23 13:35:00,105.35,105.35,105.32,105.34,14713.0,76.4658,76.4658,76.444,76.4585,14713.0
2018-10-23 13:40:00,105.33,105.34,105.3,105.32,25341.0,76.4513,76.4585,76.4295,76.444,25341.0
2018-10-23 13:45:00,105.32,105.32,105.31,105.31,9608.0,76.444,76.444,76.4368,76.4368,9608.0
2018-10-23 13:50:00,105.32,105.33,105.3,105.31,7796.0,76.444,76.4513,76.4295,76.4368,7796.0
2018-10-23 13:55:00,105.31,105.33,105.29,105.32,12526.0,76.4368,76.4513,76.4223,76.444,12526.0
2018-10-23 14:00:00,105.33,105.33,105.3,105.33,10087.0,76.4513,76.4513,76.4295,76.4513,10087.0
2018-10-23 14:05:00,105.33,105.34,105.31,105.33,9830.0,76.4513,76.4585,76.4368,76.4513,9830.0
2018-10-23 14:10:00,105.33,105.35,105.31,105.34,12689.0,76.4513,76.4658,76.4368,76.4585,12689.0
2018-10-23 14:15:00,105.34,105.37,105.33,105.37,21576.0,76.4585,76.4803,76.4513,76.4803,21576.0
2018-10-23 14:20:00,105.37,105.38,105.33,105.34,32193.0,76.4803,76.4876,76.4513,76.4585,32193.0
2018-10-23 14:25:00,105.34,105.35,105.31,105.34,26961.0,76.4585,76.4658,76.4368,76.4585,26961.0
2018-10-23 14:30:00,105.34,105.38,105.33,105.38,17492.0,76.4585,76.4876,76.4513,76.4876,17492.0
2018-10-23 14:35:00,105.38,105.38,105.34,105.38,109947.0,76.4876,76.4876,76.4585,76.4876,109947.0
2018-10-23 14:40:00,105.38,105.39,105.36,105.38,15772.0,76.4876,76.4948,76.4731,76.4876,15772.0
2018-10-23 14:45:00,105.38,105.42,105.35,105.42,60551.0,76.4876,76.5166,76.4658,76.5166,60551.0
2018-10-23 14:50:00,105.43,105.46,105.41,105.41,48161.0,76.5239,76.5456,76.5094,76.5094,48161.0
2018-10-23 14:55:00,105.43,105.45,105.42,105.44,10356.0,76.5239,76.5384,76.5166,76.5311,10356.0
2018-10-23 15:00:00,105.44,105.44,105.42,105.43,14298.0,76.5311,76.5311,76.5166,76.5239,14298.0
2018-10-23 15:05:00,105.43,105.45,105.42,105.44,24754.0,76.5239,76.5384,76.5166,76.5311,24754.0
2018-10-23 15:10:00,105.44,105.47,105.43,105.46,25020.0,76.5311,76.5529,76.5239,76.5456,25020.0
2018-10-23 15:15:00,105.47,105.48,105.41,105.42,36984.0,76.5529,76.5602,76.5094,76.5166,36984.0
2018-10-23 15:20:00,105.42,105.46,105.42,105.43,10395.0,76.5166,76.5456,76.5166,76.5239,10395.0
2018-10-23 15:25:00,105.43,105.44,105.41,105.42,8214.0,76.5239,76.5311,76.5094,76.5166,8214.0
2018-10-23 15:30:00,105.42,105.43,105.39,105.4,21834.0,76.5166,76.5239,76.4948,76.5021,21834.0
2018-10-23 15:35:00,105.41,105.43,105.39,105.4,13187.0,76.5094,76.5239,76.4948,76.5021,13187.0
2018-10-23 15:40:00,105.41,105.42,105.4,105.41,10795.0,76.5094,76.5166,76.5021,76.5094,10795.0
2018-10-23 15:45:00,105.41,105.41,105.38,105.41,18158.0,76.5094,76.5094,76.4876,76.5094,18158.0
2018-10-23 15:50:00,105.41,105.41,105.4,105.41,42901.0,76.5094,76.5094,76.5021,76.5094,42901.0
2018-10-23 15:55:00,105.41,105.42,105.37,105.39,140971.0,76.5094,76.5166,76.4803,76.4948,140971.0
2018-10-24 09:30:00,105.46,105.57,105.43,105.55,6911.0,76.5456,76.6255,76.5239,76.611,6911.0
2018-10-24 09:35:00,105.45,105.5,105.43,105.44,10190.0,76.5384,76.5747,76.5239,76.5311,10190.0
2018-10-24 09:40:00,105.42,105.45,105.39,105.41,17332.0,76.5166,76.5384,76.4948,76.5094,17332.0
2018-10-24 09:45:00,105.41,105.42,105.4,105.4,8119.0,76.5094,76.5166,76.5021,76.5021,8119.0
2018-10-24 09:50:00,105.41,105.45,105.4,105.41,6726.0,76.5094,76.5384,76.5021,76.5094,6726.0
2018-10-24 09:55:00,105.41,105.44,105.41,105.42,8308.0,76.5094,76.5311,76.5094,76.5166,8308.0
2018-10-24 10:00:00,105.42,105.43,105.41,105.43,22151.0,76.5166,76.5239,76.5094,76.5239,22151.0
2018-10-24 10:05:00,105.42,105.47,105.42,105.45,47986.0,76.5166,76.5529,76.5166,76.5384,47986.0
2018-10-24 10:10:00,105.45,105.46,105.42,105.43,110163.0,76.5384,76.5456,76.5166,76.5239,110163.0
2018-10-24 10:15:00,105.43,105.43,105.4,105.4,14226.0,76.5239,76.5239,76.5021,76.5021,14226.0
2018-10-24 10:20:00,105.4,105.4,105.36,105.37,28522.0,76.5021,76.5021,76.4731,76.4803,28522.0
2018-10-24 10:25:00,105.36,105.4,105.36,105.37,10182.0,76.4731,76.5021,76.4731,76.4803,10182.0
2018-10-24 10:30:00,105.37,105.4,105.36,105.39,10276.0,76.4803,76.5021,76.4731,76.4948,10276.0
2018-10-24 10:35:00,105.39,105.39,105.35,105.35,5351.0,76.4948,76.4948,76.4658,76.4658,5351.0
2018-10-24 10:40:00,105.35,105.36,105.33,105.33,26307.0,76.4658,76.4731,76.4513,76.4513,26307.0
2018-10-24 10:45:00,105.33,105.33,105.3,105.31,68858.0,76.4513,76.4513,76.4295,76.4368,68858.0
2018-10-24 10:50:00,105.31,105.34,105.31,105.34,10018.0,76.4368,76.4585,76.4368,76.4585,10018.0
2018-10-24 10:55:00,105.34,105.35,105.33,105.33,23569.0,76.4585,76.4658,76.4513,76.4513,23569.0
2018-10-24 11:00:00,105.32,105.32,105.28,105.3,8577.0,76.444,76.444,76.415,76.4295,8577.0
2018-10-24 11:05:00,105.3,105.31,105.26,105.27,16577.0,76.4295,76.4368,76.4005,76.4077,16577.0
2018-10-24 11:10:00,105.27,105.29,105.26,105.28,29581.0,76.4077,76.4223,76.4005,76.415,29581.0
2018-10-24 11:15:00,105.27,105.27,105.25,105.25,12829.0,76.4077,76.4077,76.3932,76.3932,12829.0
2018-10-24 11:20:00,105.25,105.29,105.25,105.27,16193.0,76.3932,76.4223,76.3932,76.4077,16193.0
2018-10-24 11:25:00,105.26,105.27,105.23,105.27,19059.0,76.4005,76.4077,76.3787,76.4077,19059.0
2018-10-24 11:30:00,105.26,105.27,105.24,105.27,12040.0,76.4005,76.4077,76.386,76.4077,12040.0
2018-10-24 11:35:00,105.26,105.27,105.24,105.25,8896.0,76.4005,76.4077,76.386,76.3932,8896.0
2018-10-24 11:40:00,105.26,105.26,105.22,105.22,13697.0,76.4005,76.4005,76.3714,76.3714,13697.0
2018-10-24 11:45:00,105.23,105.27,105.23,105.24,18587.0,76.3787,76.4077,76.3787,76.386,18587.0
2018-10-24 11:50:00,105.24,105.28,105.24,105.27,23972.0,76.386,76.415,76.386,76.4077,23972.0
2018-10-24 11:55:00,105.27,105.3,105.26,105.26,19880.0,76.4077,76.4295,76.4005,76.4005,19880.0
2018-10-24 12:00:00,105.26,105.27,105.25,105.26,18839.0,76.4005,76.4077,76.3932,76.4005,18839.0
2018-10-24 12:05:00,105.25,105.26,105.25,105.26,10074.0,76.3932,76.4005,76.3932,76.4005,10074.0
2018-10-24 12:10:00,105.26,105.29,105.25,105.29,7014.0,76.4005,76.4223,76.3932,76.4223,7014.0
2018-10-24 12:15:00,105.29,105.32,105.29,105.3,5495.0,76.4223,76.444,76.4223,76.4295,5495.0
2018-10-24 12:20:00,105.3,105.31,105.3,105.31,3620.0,76.4295,76.4368,76.4295,76.4368,3620.0
2018-10-24 12:25:00,105.32,105.32,105.29,105.32,5611.0,76.444,76.444,76.4223,76.444,5611.0
2018-10-24 12:30:00,105.32,105.33,105.31,105.32,3781.0,76.444,76.4513,76.4368,76.444,3781.0
2018-10-24 12:35:00,105.31,105.32,105.28,105.29,10082.0,76.4368,76.444,76.415,76.4223,10082.0
2018-10-24 12:40:00,105.29,105.3,105.29,105.3,1551.0,76.4223,76.4295,76.4223,76.4295,1551.0
2018-10-24 12:45:00,105.3,105.3,105.28,105.28,2819.0,76.4295,76.4295,76.415,76.415,2819.0
2018-10-24 12:50:00,105.28,105.31,105.27,105.31,4339.0,76.415,76.4368,76.4077,76.4368,4339.0
2018-10-24 12:55:00,105.31,105.32,105.29,105.29,3628.0,76.4368,76.444,76.4223,76.4223,3628.0
2018-10-24 13:00:00,105.29,105.3,105.22,105.23,25870.0,76.4223,76.4295,76.3714,76.3787,25870.0
2018-10-24 13:05:00,105.23,105.25,105.22,105.24,31829.0,76.3787,76.3932,76.3714,76.386,31829.0
2018-10-24 13:10:00,105.24,105.25,105.24,105.25,2067.0,76.386,76.3932,76.386,76.3932,2067.0
2018-10-24 13:15:00,105.24,105.25,105.21,105.24,47190.0,76.386,76.3932,76.3642,76.386,47190.0
2018-10-24 13:20:00,105.24,105.25,105.24,105.25,5665.0,76.386,76.3932,76.386,76.3932,5665.0
2018-10-24 13:25:00,105.25,105.25,105.21,105.22,8068.0,76.3932,76.3932,76.3642,76.3714,8068.0
2018-10-24 13:30:00,105.21,105.22,105.19,105.2,101435.0,76.3642,76.3714,76.3497,76.3569,101435.0
2018-10-24 13:35:00,105.2,105.2,105.18,105.18,16821.0,76.3569,76.3569,76.3424,76.3424,16821.0
2018-10-24 13:40:00,105.19,105.21,105.18,105.2,10347.0,76.3497,76.3642,76.3424,76.3569,10347.0
2018-10-24 13:45:00,105.2,105.2,105.18,105.19,5292.0,76.3569,76.3569,76.3424,76.3497,5292.0
2018-10-24 13:50:00,105.19,105.2,105.16,105.19,57016.0,76.3497,76.3569,76.3279,76.3497,57016.0
2018-10-24 13:55:00,105.19,105.19,105.15,105.18,24341.0,76.3497,76.3497,76.3206,76.3424,24341.0
2018-10-24 14:00:00,105.17,105.19,105.15,105.18,62336.0,76.3352,76.3497,76.3206,76.3424,62336.0
2018-10-24 14:05:00,105.17,105.18,105.14,105.14,16370.0,76.3352,76.3424,76.3134,76.3134,16370.0
2018-10-24 14:10:00,105.14,105.15,105.13,105.13,4261.0,76.3134,76.3206,76.3061,76.3061,4261.0
2018-10-24 14:15:00,105.13,105.16,105.13,105.16,8140.0,76.3061,76.3279,76.3061,76.3279,8140.0
2018-10-24 14:20:00,105.17,105.18,105.16,105.16,16478.0,76.3352,76.3424,76.3279,76.3279,16478.0
2018-10-24 14:25:00,105.16,105.18,105.14,105.15,10703.0,76.3279,76.3424,76.3134,76.3206,10703.0
2018-10-24 14:30:00,105.15,105.17,105.15,105.17,11776.0,76.3206,76.3352,76.3206,76.3352,11776.0
2018-10-24 14:35:00,105.17,105.17,105.15,105.17,12551.0,76.3352,76.3352,76.3206,76.3352,12551.0
2018-10-24 14:40:00,105.16,105.17,105.14,105.14,29422.0,76.3279,76.3352,76.3134,76.3134,29422.0
2018-10-24 14:45:00,105.14,105.14,105.04,105.08,148305.0,76.3134,76.3134,76.2408,76.2698,148305.0
2018-10-24 14:50:00,105.07,105.09,105.07,105.07,1780.0,76.2626,76.2771,76.2626,76.2626,1780.0
2018-10-24 14:55:00,105.07,105.09,105.06,105.08,19956.0,76.2626,76.2771,76.2553,76.2698,19956.0
2018-10-24 15:00:00,105.08,105.08,105.05,105.06,16102.0,76.2698,76.2698,76.2481,76.2553,16102.0
2018-10-24 15:05:00,105.05,105.05,105.03,105.05,13207.0,76.2481,76.2481,76.2335,76.2481,13207.0
2018-10-24 15:10:00,105.05,105.08,105.03,105.06,24459.0,76.2481,76.2698,76.2335,76.2553,24459.0
2018-10-24 15:15:00,105.06,105.07,105.05,105.05,11203.0,76.2553,76.2626,76.2481,76.2481,11203.0
2018-10-24 15:20:00,105.05,105.05,105.0,105.02,29336.0,76.2481,76.2481,76.2118,76.2263,29336.0
2018-10-24 15:25:00,105.01,105.04,105.0,105.04,35920.0,76.219,76.2408,76.2118,76.2408,35920.0
2018-10-24 15:30:00,105.03,105.04,105.0,105.03,28347.0,76.2335,76.2408,76.2118,76.2335,28347.0
2018-10-24 15:35:00,105.02,105.04,105.0,105.02,63989.0,76.2263,76.2408,76.2118,76.2263,63989.0
2018-10-24 15:40:00,105.02,105.04,105.0,105.02,21225.0,76.2263,76.2408,76.2118,76.2263,21225.0
2018-10-24 15:45:00,105.02,105.04,105.0,105.01,28072.0,76.2263,76.2408,76.2118,76.219,28072.0
2018-10-24 15:50:00,105.0,105.01,104.98,104.99,55302.0,76.2118,76.219,76.1972,76.2045,55302.0
2018-10-24 15:55:00,104.98,104.99,104.9,104.97,214708.0,76.1972,76.2045,76.1392,76.19,214708.0
2018-10-25 09:30:00,105.12,105.58,105.12,105.21,9935.0,76.2989,76.6327,76.2989,76.3642,9935.0
2018-10-25 09:35:00,105.18,105.25,105.18,105.21,18986.0,76.3424,76.3932,76.3424,76.3642,18986.0
2018-10-25 09:40:00,105.2,105.22,105.18,105.2,27329.0,76.3569,76.3714,76.3424,76.3569,27329.0
2018-10-25 09:45:00,105.2,105.22,105.16,105.2,32635.0,76.3569,76.3714,76.3279,76.3569,32635.0
2018-10-25 09:50:00,105.21,105.23,105.19,105.23,13361.0,76.3642,76.3787,76.3497,76.3787,13361.0
2018-10-25 09:55:00,105.24,105.25,105.21,105.22,28722.0,76.386,76.3932,76.3642,76.3714,28722.0
2018-10-25 10:00:00,105.22,105.28,105.22,105.26,47293.0,76.3714,76.415,76.3714,76.4005,47293.0
2018-10-25 10:05:00,105.27,105.27,105.23,105.27,28245.0,76.4077,76.4077,76.3787,76.4077,28245.0
2018-10-25 10:10:00,105.27,105.3,105.22,105.22,24370.0,76.4077,76.4295,76.3714,76.3714,24370.0
2018-10-25 10:15:00,105.24,105.25,105.23,105.23,14768.0,76.386,76.3932,76.3787,76.3787,14768.0
2018-10-25 10:20:00,105.24,105.26,105.23,105.24,9834.0,76.386,76.4005,76.3787,76.386,9834.0
2018-10-25 10:25:00,105.24,105.29,105.24,105.29,14399.0,76.386,76.4223,76.386,76.4223,14399.0
2018-10-25 10:30:00,105.28,105.29,105.26,105.28,30889.0,76.415,76.4223,76.4005,76.415,30889.0
2018-10-25 10:35:00,105.29,105.33,105.27,105.32,37154.0,76.4223,76.4513,76.4077,76.444,37154.0
2018-10-25 10:40:00,105.32,105.34,105.32,105.33,8554.0,76.444,76.4585,76.444,76.4513,8554.0
2018-10-25 10:45:00,105.32,105.33,105.31,105.31,5446.0,76.444,76.4513,76.4368,76.4368,5446.0
2018-10-25 10:50:00,105.31,105.32,105.3,105.31,10448.0,76.4368,76.444,76.4295,76.4368,10448.0
2018-10-25 10:55:00,105.31,105.34,105.3,105.32,20264.0,76.4368,76.4585,76.4295,76.444,20264.0
2018-10-25 11:00:00,105.32,105.34,105.31,105.32,32460.0,76.444,76.4585,76.4368,76.444,32460.0
2018-10-25 11:05:00,105.31,105.31,105.28,105.29,17604.0,76.4368,76.4368,76.415,76.4223,17604.0
2018-10-25 11:10:00,105.29,105.32,105.28,105.3,9341.0,76.4223,76.444,76.415,76.4295,9341.0
2018-10-25 11:15:00,105.29,105.31,105.29,105.31,149622.0,76.4223,76.4368,76.4223,76.4368,149622.0
2018-10-25 11:20:00,105.31,105.33,105.3,105.32,16142.0,76.4368,76.4513,76.4295,76.444,16142.0
2018-10-25 11:25:00,105.33,105.33,105.32,105.33,9227.0,76.4513,76.4513,76.444,76.4513,9227.0
2018-10-25 11:30:00,105.33,105.35,105.33,105.35,48316.0,76.4513,76.4658,76.4513,76.4658,48316.0
2018-10-25 11:35:00,105.35,105.36,105.35,105.36,8203.0,76.4658,76.4731,76.4658,76.4731,8203.0
2018-10-25 11:40:00,105.36,105.36,105.34,105.34,21870.0,76.4731,76.4731,76.4585,76.4585,21870.0
2018-10-25 11:45:00,105.33,105.35,105.33,105.35,6149.0,76.4513,76.4658,76.4513,76.4658,6149.0
2018-10-25 11:50:00,105.34,105.35,105.33,105.34,6316.0,76.4585,76.4658,76.4513,76.4585,6316.0
2018-10-25 11:55:00,105.35,105.35,105.34,105.35,4909.0,76.4658,76.4658,76.4585,76.4658,4909.0
2018-10-25 12:00:00,105.34,105.35,105.34,105.35,3622.0,76.4585,76.4658,76.4585,76.4658,3622.0
2018-10-25 12:05:00,105.35,105.41,105.35,105.4,45845.0,76.4658,76.5094,76.4658,76.5021,45845.0
2018-10-25 12:10:00,105.41,105.41,105.4,105.4,24642.0,76.5094,76.5094,76.5021,76.5021,24642.0
2018-10-25 12:15:00,105.41,105.41,105.39,105.41,34500.0,76.5094,76.5094,76.4948,76.5094,34500.0
2018-10-25 12:20:00,105.41,105.41,105.4,105.4,2294.0,76.5094,76.5094,76.5021,76.5021,2294.0
2018-10-25 12:25:00,105.41,105.41,105.4,105.4,4923.0,76.5094,76.5094,76.5021,76.5021,4923.0
2018-10-25 12:30:00,105.4,105.44,105.4,105.43,30306.0,76.5021,76.5311,76.5021,76.5239,30306.0
2018-10-25 12:35:00,105.43,105.45,105.43,105.44,11735.0,76.5239,76.5384,76.5239,76.5311,11735.0
2018-10-25 12:40:00,105.45,105.49,105.44,105.48,57308.0,76.5384,76.5674,76.5311,76.5602,57308.0
2018-10-25 12:45:00,105.48,105.52,105.48,105.52,32543.0,76.5602,76.5892,76.5602,76.5892,32543.0
2018-10-25 12:50:00,105.54,105.54,105.48,105.48,16406.0,76.6037,76.6037,76.5602,76.5602,16406.0
2018-10-25 12:55:00,105.48,105.5,105.46,105.48,119260.0,76.5602,76.5747,76.5456,76.5602,119260.0
2018-10-25 13:00:00,105.48,105.49,105.41,105.41,40940.0,76.5602,76.5674,76.5094,76.5094,40940.0
2018-10-25 13:05:00,105.41,105.41,105.38,105.38,1679.0,76.5094,76.5094,76.4876,76.4876,1679.0
2018-10-25 13:10:00,105.38,105.39,105.36,105.39,4188.0,76.4876,76.4948,76.4731,76.4948,4188.0
2018-10-25 13:15:00,105.39,105.41,105.39,105.41,3624.0,76.4948,76.5094,76.4948,76.5094,3624.0
2018-10-25 13:20:00,105.4,105.42,105.4,105.41,3777.0,76.5021,76.5166,76.5021,76.5094,3777.0
2018-10-25 13:25:00,105.4,105.47,105.4,105.47,46892.0,76.5021,76.5529,76.5021,76.5529,46892.0
2018-10-25 13:30:00,105.47,105.48,105.46,105.48,15543.0,76.5529,76.5602,76.5456,76.5602,15543.0
2018-10-25 13:35:00,105.48,105.49,105.47,105.47,2186.0,76.5602,76.5674,76.5529,76.5529,2186.0
2018-10-25 13:40:00,105.46,105.49,105.46,105.48,26023.0,76.5456,76.5674,76.5456,76.5602,26023.0
2018-10-25 13:45:00,105.48,105.49,105.48,105.48,5857.0,76.5602,76.5674,76.5602,76.5602,5857.0
2018-10-25 13:50:00,105.48,105.49,105.47,105.48,7252.0,76.5602,76.5674,76.5529,76.5602,7252.0
2018-10-25 13:55:00,105.47,105.47,105.44,105.46,8075.0,76.5529,76.5529,76.5311,76.5456,8075.0
2018-10-25 14:00:00,105.45,105.48,105.45,105.48,9016.0,76.5384,76.5602,76.5384,76.5602,9016.0
2018-10-25 14:05:00,105.48,105.5,105.48,105.5,33114.0,76.5602,76.5747,76.5602,76.5747,33114.0
2018-10-25 14:10:00,105.49,105.5,105.45,105.47,10053.0,76.5674,76.5747,76.5384,76.5529,10053.0
2018-10-25 14:15:00,105.48,105.48,105.44,105.45,6588.0,76.5602,76.5602,76.5311,76.5384,6588.0
2018-10-25 14:20:00,105.45,105.46,105.44,105.45,7960.0,76.5384,76.5456,76.5311,76.5384,7960.0
2018-10-25 14:25:00,105.46,105.46,105.44,105.45,21441.0,76.5456,76.5456,76.5311,76.5384,21441.0
2018-10-25 14:30:00,105.44,105.48,105.43,105.47,11490.0,76.5311,76.5602,76.5239,76.5529,11490.0
2018-10-25 14:35:00,105.46,105.48,105.45,105.48,6638.0,76.5456,76.5602,76.5384,76.5602,6638.0
2018-10-25 14:40:00,105.47,105.49,105.47,105.48,3044.0,76.5529,76.5674,76.5529,76.5602,3044.0
2018-10-25 14:45:00,105.48,105.49,105.46,105.48,9780.0,76.5602,76.5674,76.5456,76.5602,9780.0
2018-10-25 14:50:00,105.47,105.47,105.44,105.45,5242.0,76.5529,76.5529,76.5311,76.5384,5242.0
2018-10-25 14:55:00,105.45,105.46,105.44,105.45,4701.0,76.5384,76.5456,76.5311,76.5384,4701.0
2018-10-25 15:00:00,105.44,105.46,105.43,105.46,9007.0,76.5311,76.5456,76.5239,76.5456,9007.0
2018-10-25 15:05:00,105.45,105.46,105.43,105.44,7611.0,76.5384,76.5456,76.5239,76.5311,7611.0
2018-10-25 15:10:00,105.44,105.45,105.43,105.45,2553.0,76.5311,76.5384,76.5239,76.5384,2553.0
2018-10-25 15:15:00,105.44,105.45,105.43,105.44,19277.0,76.5311,76.5384,76.5239,76.5311,19277.0
2018-10-25 15:20:00,105.44,105.45,105.41,105.41,18925.0,76.5311,76.5384,76.5094,76.5094,18925.0
2018-10-25 15:25:00,105.41,105.42,105.39,105.42,18410.0,76.5094,76.5166,76.4948,76.5166,18410.0
2018-10-25 15:30:00,105.42,105.43,105.37,105.38,27289.0,76.5166,76.5239,76.4803,76.4876,27289.0
2018-10-25 15:35:00,105.38,105.4,105.36,105.38,8239.0,76.4876,76.5021,76.4731,76.4876,8239.0
2018-10-25 15:40:00,105.38,105.38,105.35,105.36,16447.0,76.4876,76.4876,76.4658,76.4731,16447.0
2018-10-25 15:45:00,105.35,105.36,105.33,105.34,17175.0,76.4658,76.4731,76.4513,76.4585,17175.0
2018-10-25 15:50:00,105.34,105.34,105.25,105.28,112101.0,76.4585,76.4585,76.3932,76.415,112101.0
2018-10-25 15:55:00,105.28,105.3,105.25,105.3,181077.0,76.415,76.4295,76.3932,76.4295,181077.0
2018-10-26 09:30:00,105.31,105.4,105.28,105.3,31753.0,76.4368,76.5021,76.415,76.4295,31753.0
2018-10-26 09:35:00,105.31,105.37,105.3,105.3,6545.0,76.4368,76.4803,76.4295,76.4295,6545.0
2018-10-26 09:40:00,105.32,105.4,105.32,105.4,3350.0,76.444,76.5021,76.444,76.5021,3350.0
2018-10-26 09:45:00,105.4,105.42,105.39,105.42,36659.0,76.5021,76.5166,76.4948,76.5166,36659.0
2018-10-26 09:50:00,105.42,105.42,105.37,105.38,34433.0,76.5166,76.5166,76.4803,76.4876,34433.0
2018-10-26 09:55:00,105.38,105.42,105.37,105.42,45117.0,76.4876,76.5166,76.4803,76.5166,45117.0
2018-10-26 10:00:00,105.42,105.42,105.33,105.33,84739.0,76.5166,76.5166,76.4513,76.4513,84739.0
2018-10-26 10:05:00,105.33,105.37,105.31,105.34,58871.0,76.4513,76.4803,76.4368,76.4585,58871.0
2018-10-26 10:10:00,105.34,105.37,105.34,105.35,30340.0,76.4585,76.4803,76.4585,76.4658,30340.0
2018-10-26 10:15:00,105.35,105.37,105.31,105.35,31379.0,76.4658,76.4803,76.4368,76.4658,31379.0
2018-10-26 10:20:00,105.36,105.38,105.35,105.38,42996.0,76.4731,76.4876,76.4658,76.4876,42996.0
2018-10-26 10:25:00,105.38,105.39,105.35,105.37,37109.0,76.4876,76.4948,76.4658,76.4803,37109.0
2018-10-26 10:30:00,105.37,105.38,105.34,105.35,38306.0,76.4803,76.4876,76.4585,76.4658,38306.0
2018-10-26 10:35:00,105.35,105.36,105.33,105.35,59359.0,76.4658,76.4731,76.4513,76.4658,59359.0
2018-10-26 10:40:00,105.35,105.36,105.29,105.31,39807.0,76.4658,76.4731,76.4223,76.4368,39807.0
2018-10-26 10:45:00,105.31,105.33,105.25,105.27,42942.0,76.4368,76.4513,76.3932,76.4077,42942.0
2018-10-26 10:50:00,105.26,105.3,105.26,105.28,38634.0,76.4005,76.4295,76.4005,76.415,38634.0
2018-10-26 10:55:00,105.28,105.29,105.21,105.25,109191.0,76.415,76.4223,76.3642,76.3932,109191.0
2018-10-26 11:00:00,105.26,105.32,105.25,105.32,45528.0,76.4005,76.444,76.3932,76.444,45528.0
2018-10-26 11:05:00,105.33,105.41,105.32,105.39,43741.0,76.4513,76.5094,76.444,76.4948,43741.0
2018-10-26 11:10:00,105.38,105.39,105.35,105.37,52775.0,76.4876,76.4948,76.4658,76.4803,52775.0
2018-10-26 11:15:00,105.37,105.4,105.37,105.4,39654.0,76.4803,76.5021,76.4803,76.5021,39654.0
2018-10-26 11:20:00,105.4,105.41,105.39,105.4,67454.0,76.5021,76.5094,76.4948,76.5021,67454.0
2018-10-26 11:25:00,105.4,105.41,105.39,105.4,74366.0,76.5021,76.5094,76.4948,76.5021,74366.0
2018-10-26 11:30:00,105.4,105.4,105.36,105.4,38419.0,76.5021,76.5021,76.4731,76.5021,38419.0
2018-10-26 11:35:00,105.4,105.4,105.38,105.4,20753.0,76.5021,76.5021,76.4876,76.5021,20753.0
2018-10-26 11:40:00,105.4,105.4,105.34,105.35,41497.0,76.5021,76.5021,76.4585,76.4658,41497.0
2018-10-26 11:45:00,105.35,105.4,105.35,105.38,30250.0,76.4658,76.5021,76.4658,76.4876,30250.0
2018-10-26 11:50:00,105.38,105.4,105.38,105.4,39674.0,76.4876,76.5021,76.4876,76.5021,39674.0
2018-10-26 11:55:00,105.4,105.44,105.39,105.43,55260.0,76.5021,76.5311,76.4948,76.5239,55260.0
2018-10-26 12:00:00,105.43,105.47,105.43,105.47,28399.0,76.5239,76.5529,76.5239,76.5529,28399.0
2018-10-26 12:05:00,105.47,105.49,105.46,105.48,28200.0,76.5529,76.5674,76.5456,76.5602,28200.0
2018-10-26 12:10:00,105.47,105.48,105.46,105.46,23073.0,76.5529,76.5602,76.5456,76.5456,23073.0
2018-10-26 12:15:00,105.46,105.47,105.45,105.45,42774.0,76.5456,76.5529,76.5384,76.5384,42774.0
2018-10-26 12:20:00,105.45,105.46,105.44,105.46,47037.0,76.5384,76.5456,76.5311,76.5456,47037.0
2018-10-26 12:25:00,105.45,105.47,105.45,105.47,17048.0,76.5384,76.5529,76.5384,76.5529,17048.0
2018-10-26 12:30:00,105.47,105.48,105.46,105.47,31037.0,76.5529,76.5602,76.5456,76.5529,31037.0
2018-10-26 12:35:00,105.47,105.48,105.46,105.48,23351.0,76.5529,76.5602,76.5456,76.5602,23351.0
2018-10-26 12:40:00,105.48,105.51,105.47,105.51,35207.0,76.5602,76.5819,76.5529,76.5819,35207.0
2018-10-26 12:45:00,105.51,105.51,105.49,105.51,22331.0,76.5819,76.5819,76.5674,76.5819,22331.0
2018-10-26 12:50:00,105.5,105.51,105.5,105.51,7202.0,76.5747,76.5819,76.5747,76.5819,7202.0
2018-10-26 12:55:00,105.51,105.51,105.45,105.48,56095.0,76.5819,76.5819,76.5384,76.5602,56095.0
2018-10-26 13:00:00,105.48,105.5,105.46,105.49,30397.0,76.5602,76.5747,76.5456,76.5674,30397.0
2018-10-26 13:05:00,105.5,105.53,105.49,105.49,21303.0,76.5747,76.5965,76.5674,76.5674,21303.0
2018-10-26 13:10:00,105.49,105.52,105.49,105.51,7804.0,76.5674,76.5892,76.5674,76.5819,7804.0
2018-10-26 13:15:00,105.51,105.52,105.47,105.48,19287.0,76.5819,76.5892,76.5529,76.5602,19287.0
2018-10-26 13:20:00,105.49,105.51,105.47,105.5,39562.0,76.5674,76.5819,76.5529,76.5747,39562.0
2018-10-26 13:25:00,105.5,105.5,105.46,105.47,20248.0,76.5747,76.5747,76.5456,76.5529,20248.0
2018-10-26 13:30:00,105.46,105.47,105.41,105.45,19648.0,76.5456,76.5529,76.5094,76.5384,19648.0
2018-10-26 13:35:00,105.44,105.46,105.43,105.43,15956.0,76.5311,76.5456,76.5239,76.5239,15956.0
2018-10-26 13:40:00,105.43,105.48,105.42,105.47,17575.0,76.5239,76.5602,76.5166,76.5529,17575.0
2018-10-26 13:45:00,105.47,105.49,105.45,105.49,13286.0,76.5529,76.5674,76.5384,76.5674,13286.0
2018-10-26 13:50:00,105.49,105.5,105.48,105.49,17713.0,76.5674,76.5747,76.5602,76.5674,17713.0
2018-10-26 13:55:00,105.5,105.5,105.47,105.48,12604.0,76.5747,76.5747,76.5529,76.5602,12604.0
2018-10-26 14:00:00,105.48,105.49,105.43,105.46,17381.0,76.5602,76.5674,76.5239,76.5456,17381.0
2018-10-26 14:05:00,105.46,105.46,105.42,105.45,21820.0,76.5456,76.5456,76.5166,76.5384,21820.0
2018-10-26 14:10:00,105.45,105.46,105.42,105.45,22938.0,76.5384,76.5456,76.5166,76.5384,22938.0
2018-10-26 14:15:00,105.45,105.46,105.43,105.45,24764.0,76.5384,76.5456,76.5239,76.5384,24764.0
2018-10-26 14:20:00,105.46,105.47,105.45,105.46,21352.0,76.5456,76.5529,76.5384,76.5456,21352.0
2018-10-26 14:25:00,105.47,105.5,105.47,105.5,28747.0,76.5529,76.5747,76.5529,76.5747,28747.0
2018-10-26 14:30:00,105.5,105.52,105.49,105.52,24977.0,76.5747,76.5892,76.5674,76.5892,24977.0
2018-10-26 14:35:00,105.52,105.54,105.51,105.52,15174.0,76.5892,76.6037,76.5819,76.5892,15174.0
2018-10-26 14:40:00,105.53,105.53,105.48,105.49,15935.0,76.5965,76.5965,76.5602,76.5674,15935.0
2018-10-26 14:45:00,105.5,105.5,105.46,105.47,23292.0,76.5747,76.5747,76.5456,76.5529,23292.0
2018-10-26 14:50:00,105.47,105.48,105.47,105.48,17623.0,76.5529,76.5602,76.5529,76.5602,17623.0
2018-10-26 14:55:00,105.47,105.48,105.43,105.43,49216.0,76.5529,76.5602,76.5239,76.5239,49216.0
2018-10-26 15:00:00,105.43,105.45,105.38,105.42,33089.0,76.5239,76.5384,76.4876,76.5166,33089.0
2018-10-26 15:05:00,105.41,105.46,105.36,105.46,47018.0,76.5094,76.5456,76.4731,76.5456,47018.0
2018-10-26 15:10:00,105.46,105.47,105.42,105.45,18709.0,76.5456,76.5529,76.5166,76.5384,18709.0
2018-10-26 15:15:00,105.45,105.51,105.45,105.51,21393.0,76.5384,76.5819,76.5384,76.5819,21393.0
2018-10-26 15:20:00,105.51,105.55,105.51,105.51,16838.0,76.5819,76.611,76.5819,76.5819,16838.0
2018-10-26 15:25:00,105.52,105.54,105.49,105.5,51882.0,76.5892,76.6037,76.5674,76.5747,51882.0
2018-10-26 15:30:00,105.5,105.5,105.44,105.47,27224.0,76.5747,76.5747,76.5311,76.5529,27224.0
2018-10-26 15:35:00,105.46,105.51,105.44,105.5,79977.0,76.5456,76.5819,76.5311,76.5747,79977.0
2018-10-26 15:40:00,105.5,105.5,105.45,105.46,43996.0,76.5747,76.5747,76.5384,76.5456,43996.0
2018-10-26 15:45:00,105.46,105.49,105.46,105.48,57849.0,76.5456,76.5674,76.5456,76.5602,57849.0
2018-10-26 15:50:00,105.48,105.54,105.48,105.5,147280.0,76.5602,76.6037,76.5602,76.5747,147280.0
2018-10-26 15:55:00,105.5,105.51,105.44,105.44,112318.0,76.5747,76.5819,76.5311,76.5311,112318.0
2018-10-29 09:30:00,105.4,105.48,105.38,105.38,23473.0,76.5021,76.5602,76.4876,76.4876,23473.0
2018-10-29 09:35:00,105.4,105.45,105.4,105.43,95422.0,76.5021,76.5384,76.5021,76.5239,95422.0
2018-10-29 09:40:00,105.42,105.42,105.37,105.37,13551.0,76.5166,76.5166,76.4803,76.4803,13551.0
2018-10-29 09:45:00,105.38,105.38,105.34,105.38,36825.0,76.4876,76.4876,76.4585,76.4876,36825.0
2018-10-29 09:50:00,105.37,105.38,105.34,105.37,10041.0,76.4803,76.4876,76.4585,76.4803,10041.0
2018-10-29 09:55:00,105.36,105.39,105.34,105.38,29614.0,76.4731,76.4948,76.4585,76.4876,29614.0
2018-10-29 10:00:00,105.38,105.41,105.37,105.41,44860.0,76.4876,76.5094,76.4803,76.5094,44860.0
2018-10-29 10:05:00,105.41,105.41,105.38,105.38,68841.0,76.5094,76.5094,76.4876,76.4876,68841.0
2018-10-29 10:10:00,105.38,105.41,105.38,105.4,13171.0,76.4876,76.5094,76.4876,76.5021,13171.0
2018-10-29 10:15:00,105.4,105.41,105.39,105.39,9735.0,76.5021,76.5094,76.4948,76.4948,9735.0
2018-10-29 10:20:00,105.4,105.4,105.36,105.36,22019.0,76.5021,76.5021,76.4731,76.4731,22019.0
2018-10-29 10:25:00,105.36,105.39,105.36,105.37,10677.0,76.4731,76.4948,76.4731,76.4803,10677.0
2018-10-29 10:30:00,105.37,105.4,105.34,105.37,59864.0,76.4803,76.5021,76.4585,76.4803,59864.0
2018-10-29 10:35:00,105.37,105.37,105.34,105.37,13153.0,76.4803,76.4803,76.4585,76.4803,13153.0
2018-10-29 10:40:00,105.37,105.37,105.35,105.36,16190.0,76.4803,76.4803,76.4658,76.4731,16190.0
2018-10-29 10:45:00,105.36,105.37,105.34,105.35,14381.0,76.4731,76.4803,76.4585,76.4658,14381.0
2018-10-29 10:50:00,105.35,105.35,105.33,105.34,25577.0,76.4658,76.4658,76.4513,76.4585,25577.0
2018-10-29 10:55:00,105.33,105.33,105.3,105.3,36112.0,76.4513,76.4513,76.4295,76.4295,36112.0
2018-10-29 11:00:00,105.3,105.34,105.3,105.32,9682.0,76.4295,76.4585,76.4295,76.444,9682.0
2018-10-29 11:05:00,105.32,105.33,105.31,105.32,8181.0,76.444,76.4513,76.4368,76.444,8181.0
2018-10-29 11:10:00,105.32,105.33,105.31,105.32,17283.0,76.444,76.4513,76.4368,76.444,17283.0
2018-10-29 11:15:00,105.32,105.33,105.31,105.32,28535.0,76.444,76.4513,76.4368,76.444,28535.0
2018-10-29 11:20:00,105.31,105.33,105.31,105.32,13356.0,76.4368,76.4513,76.4368,76.444,13356.0
2018-10-29 11:25:00,105.32,105.36,105.32,105.36,16472.0,76.444,76.4731,76.444,76.4731,16472.0
2018-10-29 11:30:00,105.35,105.36,105.35,105.36,15199.0,76.4658,76.4731,76.4658,76.4731,15199.0
2018-10-29 11:35:00,105.36,105.37,105.33,105.37,17295.0,76.4731,76.4803,76.4513,76.4803,17295.0
2018-10-29 11:40:00,105.36,105.38,105.34,105.38,43123.0,76.4731,76.4876,76.4585,76.4876,43123.0
2018-10-29 11:45:00,105.38,105.38,105.34,105.35,38130.0,76.4876,76.4876,76.4585,76.4658,38130.0
2018-10-29 11:50:00,105.35,105.36,105.31,105.31,24227.0,76.4658,76.4731,76.4368,76.4368,24227.0
2018-10-29 11:55:00,105.32,105.32,105.29,105.29,19899.0,76.444,76.444,76.4223,76.4223,19899.0
2018-10-29 12:00:00,105.29,105.33,105.28,105.33,13537.0,76.4223,76.4513,76.415,76.4513,13537.0
2018-10-29 12:05:00,105.32,105.33,105.24,105.24,104413.0,76.444,76.4513,76.386,76.386,104413.0
2018-10-29 12:10:00,105.23,105.26,105.21,105.26,18462.0,76.3787,76.4005,76.3642,76.4005,18462.0
2018-10-29 12:15:00,105.25,105.29,105.24,105.25,17533.0,76.3932,76.4223,76.386,76.3932,17533.0
2018-10-29 12:20:00,105.24,105.24,105.21,105.23,23073.0,76.386,76.386,76.3642,76.3787,23073.0
2018-10-29 12:25:00,105.23,105.24,105.2,105.23,14897.0,76.3787,76.386,76.3569,76.3787,14897.0
2018-10-29 12:30:00,105.22,105.22,105.18,105.18,13624.0,76.3714,76.3714,76.3424,76.3424,13624.0
2018-10-29 12:35:00,105.19,105.23,105.19,105.21,20395.0,76.3497,76.3787,76.3497,76.3642,20395.0
2018-10-29 12:40:00,105.2,105.23,105.19,105.19,27897.0,76.3569,76.3787,76.3497,76.3497,27897.0
2018-10-29 12:45:00,105.19,105.21,105.16,105.18,25893.0,76.3497,76.3642,76.3279,76.3424,25893.0
2018-10-29 12:50:00,105.17,105.18,105.15,105.16,23268.0,76.3352,76.3424,76.3206,76.3279,23268.0
2018-10-29 12:55:00,105.15,105.27,105.15,105.26,77874.0,76.3206,76.4077,76.3206,76.4005,77874.0
2018-10-29 13:00:00,105.26,105.33,105.26,105.33,93468.0,76.4005,76.4513,76.4005,76.4513,93468.0
2018-10-29 13:05:00,105.33,105.36,105.32,105.36,83205.0,76.4513,76.4731,76.444,76.4731,83205.0
2018-10-29 13:10:00,105.35,105.36,105.3,105.33,31480.0,76.4658,76.4731,76.4295,76.4513,31480.0
2018-10-29 13:15:00,105.33,105.33,105.28,105.32,10467.0,76.4513,76.4513,76.415,76.444,10467.0
2018-10-29 13:20:00,105.32,105.32,105.27,105.28,9454.0,76.444,76.444,76.4077,76.415,9454.0
2018-10-29 13:25:00,105.27,105.29,105.23,105.24,30991.0,76.4077,76.4223,76.3787,76.386,30991.0
2018-10-29 13:30:00,105.23,105.26,105.23,105.26,45606.0,76.3787,76.4005,76.3787,76.4005,45606.0
2018-10-29 13:35:00,105.25,105.26,105.24,105.25,122352.0,76.3932,76.4005,76.386,76.3932,122352.0
2018-10-29 13:40:00,105.26,105.26,105.22,105.23,10759.0,76.4005,76.4005,76.3714,76.3787,10759.0
2018-10-29 13:45:00,105.24,105.25,105.2,105.2,29315.0,76.386,76.3932,76.3569,76.3569,29315.0
2018-10-29 13:50:00,105.21,105.25,105.21,105.25,8814.0,76.3642,76.3932,76.3642,76.3932,8814.0
2018-10-29 13:55:00,105.24,105.25,105.18,105.18,55743.0,76.386,76.3932,76.3424,76.3424,55743.0
2018-10-29 14:00:00,105.19,105.2,105.15,105.17,159462.0,76.3497,76.3569,76.3206,76.3352,159462.0
2018-10-29 14:05:00,105.17,105.19,105.15,105.15,14367.0,76.3352,76.3497,76.3206,76.3206,14367.0
2018-10-29 14:10:00,105.16,105.17,105.14,105.14,55310.0,76.3279,76.3352,76.3134,76.3134,55310.0
2018-10-29 14:15:00,105.15,105.15,105.1,105.11,23514.0,76.3206,76.3206,76.2843,76.2916,23514.0
2018-10-29 14:20:00,105.11,105.12,105.09,105.1,39879.0,76.2916,76.2989,76.2771,76.2843,39879.0
2018-10-29 14:25:00,105.1,105.11,105.09,105.11,21637.0,76.2843,76.2916,76.2771,76.2916,21637.0
2018-10-29 14:30:00,105.11,105.11,105.09,105.09,16122.0,76.2916,76.2916,76.2771,76.2771,16122.0
2018-10-29 14:35:00,105.1,105.11,105.09,105.09,33710.0,76.2843,76.2916,76.2771,76.2771,33710.0
2018-10-29 14:40:00,105.09,105.1,105.09,105.1,4717.0,76.2771,76.2843,76.2771,76.2843,4717.0
2018-10-29 14:45:00,105.09,105.11,105.09,105.09,35992.0,76.2771,76.2916,76.2771,76.2771,35992.0
2018-10-29 14:50:00,105.09,105.1,105.08,105.08,23067.0,76.2771,76.2843,76.2698,76.2698,23067.0
2018-10-29 14:55:00,105.08,105.11,105.07,105.09,15256.0,76.2698,76.2916,76.2626,76.2771,15256.0
2018-10-29 15:00:00,105.08,105.1,105.05,105.06,6613.0,76.2698,76.2843,76.2481,76.2553,6613.0
2018-10-29 15:05:00,105.05,105.06,105.05,105.06,5121.0,76.2481,76.2553,76.2481,76.2553,5121.0
2018-10-29 15:10:00,105.05,105.06,105.03,105.04,50081.0,76.2481,76.2553,76.2335,76.2408,50081.0
2018-10-29 15:15:00,105.03,105.08,105.03,105.04,16449.0,76.2335,76.2698,76.2335,76.2408,16449.0
2018-10-29 15:20:00,105.05,105.07,105.01,105.04,28580.0,76.2481,76.2626,76.219,76.2408,28580.0
2018-10-29 15:25:00,105.03,105.05,105.01,105.02,14882.0,76.2335,76.2481,76.219,76.2263,14882.0
2018-10-29 15:30:00,105.02,105.03,105.01,105.03,58059.0,76.2263,76.2335,76.219,76.2335,58059.0
2018-10-29 15:35:00,105.03,105.03,105.0,105.02,81083.0,76.2335,76.2335,76.2118,76.2263,81083.0
2018-10-29 15:40:00,105.03,105.03,104.96,104.97,72235.0,76.2335,76.2335,76.1827,76.19,72235.0
2018-10-29 15:45:00,104.97,105.07,104.95,105.05,70571.0,76.19,76.2626,76.1755,76.2481,70571.0
2018-10-29 15:50:00,105.05,105.08,104.95,104.97,112497.0,76.2481,76.2698,76.1755,76.19,112497.0
2018-10-29 15:55:00,104.98,105.03,104.95,105.03,103734.0,76.1972,76.2335,76.1755,76.2335,103734.0
2018-10-30 09:30:00,104.94,104.98,104.89,104.91,51410.0,76.1682,76.1972,76.1319,76.1464,51410.0
2018-10-30 09:35:00,104.91,104.95,104.88,104.93,15235.0,76.1464,76.1755,76.1247,76.161,15235.0
2018-10-30 09:40:00,104.93,104.97,104.93,104.94,21008.0,76.161,76.19,76.161,76.1682,21008.0
2018-10-30 09:45:00,104.94,104.95,104.92,104.93,17341.0,76.1682,76.1755,76.1537,76.161,17341.0
2018-10-30 09:50:00,104.94,104.99,104.93,104.97,34493.0,76.1682,76.2045,76.161,76.19,34493.0
2018-10-30 09:55:00,104.98,104.99,104.96,104.96,29163.0,76.1972,76.2045,76.1827,76.1827,29163.0
2018-10-30 10:00:00,104.96,104.96,104.93,104.94,31162.0,76.1827,76.1827,76.161,76.1682,31162.0
2018-10-30 10:05:00,104.94,104.94,104.91,104.91,108263.0,76.1682,76.1682,76.1464,76.1464,108263.0
2018-10-30 10:10:00,104.91,104.91,104.88,104.91,30169.0,76.1464,76.1464,76.1247,76.1464,30169.0
2018-10-30 10:15:00,104.91,104.94,104.89,104.9,16177.0,76.1464,76.1682,76.1319,76.1392,16177.0
2018-10-30 10:20:00,104.91,104.93,104.89,104.9,11174.0,76.1464,76.161,76.1319,76.1392,11174.0
2018-10-30 10:25:00,104.9,104.9,104.87,104.89,22759.0,76.1392,76.1392,76.1174,76.1319,22759.0
2018-10-30 10:30:00,104.87,104.9,104.87,104.9,11597.0,76.1174,76.1392,76.1174,76.1392,11597.0
2018-10-30 10:35:00,104.89,104.89,104.86,104.86,16513.0,76.1319,76.1319,76.1101,76.1101,16513.0
2018-10-30 10:40:00,104.86,104.87,104.84,104.84,76208.0,76.1101,76.1174,76.0956,76.0956,76208.0
2018-10-30 10:45:00,104.85,104.89,104.84,104.89,18963.0,76.1029,76.1319,76.0956,76.1319,18963.0
2018-10-30 10:50:00,104.88,104.88,104.85,104.86,25300.0,76.1247,76.1247,76.1029,76.1101,25300.0
2018-10-30 10:55:00,104.85,104.9,104.85,104.9,12846.0,76.1029,76.1392,76.1029,76.1392,12846.0
2018-10-30 11:00:00,104.9,104.93,104.89,104.91,48445.0,76.1392,76.161,76.1319,76.1464,48445.0
2018-10-30 11:05:00,104.91,104.95,104.91,104.94,43672.0,76.1464,76.1755,76.1464,76.1682,43672.0
2018-10-30 11:10:00,104.95,104.95,104.93,104.94,74177.0,76.1755,76.1755,76.161,76.1682,74177.0
2018-10-30 11:15:00,104.94,104.97,104.93,104.96,20978.0,76.1682,76.19,76.161,76.1827,20978.0
2018-10-30 11:20:00,104.97,104.99,104.93,104.93,9030.0,76.19,76.2045,76.161,76.161,9030.0
2018-10-30 11:25:00,104.94,104.95,104.91,104.94,12768.0,76.1682,76.1755,76.1464,76.1682,12768.0
2018-10-30 11:30:00,104.94,104.97,104.92,104.95,17453.0,76.1682,76.19,76.1537,76.1755,17453.0
2018-10-30 11:35:00,104.95,104.97,104.93,104.95,57880.0,76.1755,76.19,76.161,76.1755,57880.0
2018-10-30 11:40:00,104.95,104.96,104.94,104.95,8563.0,76.1755,76.1827,76.1682,76.1755,8563.0
2018-10-30 11:45:00,104.95,104.97,104.95,104.97,14089.0,76.1755,76.19,76.1755,76.19,14089.0
2018-10-30 11:50:00,104.96,104.97,104.92,104.92,18894.0,76.1827,76.19,76.1537,76.1537,18894.0
2018-10-30 11:55:00,104.92,104.92,104.89,104.89,13807.0,76.1537,76.1537,76.1319,76.1319,13807.0
2018-10-30 12:00:00,104.89,104.9,104.88,104.9,11065.0,76.1319,76.1392,76.1247,76.1392,11065.0
2018-10-30 12:05:00,104.91,104.93,104.89,104.89,10000.0,76.1464,76.161,76.1319,76.1319,10000.0
2018-10-30 12:10:00,104.9,104.93,104.88,104.88,12734.0,76.1392,76.161,76.1247,76.1247,12734.0
2018-10-30 12:15:00,104.88,104.9,104.88,104.89,8533.0,76.1247,76.1392,76.1247,76.1319,8533.0
2018-10-30 12:20:00,104.9,104.93,104.89,104.9,7258.0,76.1392,76.161,76.1319,76.1392,7258.0
2018-10-30 12:25:00,104.91,104.91,104.9,104.91,5450.0,76.1464,76.1464,76.1392,76.1464,5450.0
2018-10-30 12:30:00,104.91,104.92,104.89,104.9,14027.0,76.1464,76.1537,76.1319,76.1392,14027.0
2018-10-30 12:35:00,104.91,104.93,104.91,104.92,8907.0,76.1464,76.161,76.1464,76.1537,8907.0
2018-10-30 12:40:00,104.93,104.95,104.92,104.94,23066.0,76.161,76.1755,76.1537,76.1682,23066.0
2018-10-30 12:45:00,104.94,104.95,104.93,104.94,12642.0,76.1682,76.1755,76.161,76.1682,12642.0
2018-10-30 12:50:00,104.95,104.97,104.93,104.93,14474.0,76.1755,76.19,76.161,76.161,14474.0
2018-10-30 12:55:00,104.94,104.94,104.92,104.92,13494.0,76.1682,76.1682,76.1537,76.1537,13494.0
2018-10-30 13:00:00,104.93,104.93,104.92,104.92,10010.0,76.161,76.161,76.1537,76.1537,10010.0
2018-10-30 13:05:00,104.93,104.94,104.92,104.92,15678.0,76.161,76.1682,76.1537,76.1537,15678.0
2018-10-30 13:10:00,104.92,104.93,104.89,104.89,16660.0,76.1537,76.161,76.1319,76.1319,16660.0
2018-10-30 13:15:00,104.89,104.95,104.89,104.95,12803.0,76.1319,76.1755,76.1319,76.1755,12803.0
2018-10-30 13:20:00,104.93,104.95,104.89,104.9,12776.0,76.161,76.1755,76.1319,76.1392,12776.0
2018-10-30 13:25:00,104.89,104.9,104.87,104.9,9758.0,76.1319,76.1392,76.1174,76.1392,9758.0
2018-10-30 13:30:00,104.9,104.92,104.88,104.89,47885.0,76.1392,76.1537,76.1247,76.1319,47885.0
2018-10-30 13:35:00,104.89,104.93,104.89,104.91,10747.0,76.1319,76.161,76.1319,76.1464,10747.0
2018-10-30 13:40:00,104.92,104.96,104.91,104.96,16035.0,76.1537,76.1827,76.1464,76.1827,16035.0
2018-10-30 13:45:00,104.95,104.96,104.91,104.91,8046.0,76.1755,76.1827,76.1464,76.1464,8046.0
2018-10-30 13:50:00,104.92,104.94,104.92,104.92,6633.0,76.1537,76.1682,76.1537,76.1537,6633.0
2018-10-30 13:55:00,104.93,104.96,104.92,104.96,39334.0,76.161,76.1827,76.1537,76.1827,39334.0
2018-10-30 14:00:00,104.96,104.97,104.93,104.93,22591.0,76.1827,76.19,76.161,76.161,22591.0
2018-10-30 14:05:00,104.94,104.96,104.92,104.93,20266.0,76.1682,76.1827,76.1537,76.161,20266.0
2018-10-30 14:10:00,104.92,104.97,104.92,104.97,14091.0,76.1537,76.19,76.1537,76.19,14091.0
2018-10-30 14:15:00,104.97,104.97,104.91,104.92,19255.0,76.19,76.19,76.1464,76.1537,19255.0
2018-10-30 14:20:00,104.92,104.96,104.91,104.95,16842.0,76.1537,76.1827,76.1464,76.1755,16842.0
2018-10-30 14:25:00,104.94,104.94,104.9,104.92,20990.0,76.1682,76.1682,76.1392,76.1537,20990.0
2018-10-30 14:30:00,104.93,104.94,104.9,104.94,20814.0,76.161,76.1682,76.1392,76.1682,20814.0
2018-10-30 14:35:00,104.95,104.96,104.92,104.92,15395.0,76.1755,76.1827,76.1537,76.1537,15395.0
2018-10-30 14:40:00,104.93,104.96,104.92,104.93,7985.0,76.161,76.1827,76.1537,76.161,7985.0
2018-10-30 14:45:00,104.94,104.95,104.93,104.93,17165.0,76.1682,76.1755,76.161,76.161,17165.0
2018-10-30 14:50:00,104.94,104.98,104.93,104.95,13825.0,76.1682,76.1972,76.161,76.1755,13825.0
2018-10-30 14:55:00,104.96,105.05,104.94,105.05,75169.0,76.1827,76.2481,76.1682,76.2481,75169.0
2018-10-30 15:00:00,105.05,105.05,104.96,104.97,7106.0,76.2481,76.2481,76.1827,76.19,7106.0
2018-10-30 15:05:00,104.97,105.01,104.95,105.01,14460.0,76.19,76.219,76.1755,76.219,14460.0
2018-10-30 15:10:00,105.01,105.09,105.0,105.06,56017.0,76.219,76.2771,76.2118,76.2553,56017.0
2018-10-30 15:15:00,105.06,105.07,105.0,105.03,42662.0,76.2553,76.2626,76.2118,76.2335,42662.0
2018-10-30 15:20:00,105.03,105.03,104.99,105.01,25122.0,76.2335,76.2335,76.2045,76.219,25122.0
2018-10-30 15:25:00,105.02,105.07,105.02,105.07,16985.0,76.2263,76.2626,76.2263,76.2626,16985.0
2018-10-30 15:30:00,105.07,105.1,105.03,105.1,20764.0,76.2626,76.2843,76.2335,76.2843,20764.0
2018-10-30 15:35:00,105.1,105.11,105.07,105.07,21883.0,76.2843,76.2916,76.2626,76.2626,21883.0
2018-10-30 15:40:00,105.08,105.1,105.03,105.05,70473.0,76.2698,76.2843,76.2335,76.2481,70473.0
2018-10-30 15:45:00,105.04,105.07,105.03,105.06,18979.0,76.2408,76.2626,76.2335,76.2553,18979.0
2018-10-30 15:50:00,105.07,105.07,105.04,105.06,77237.0,76.2626,76.2626,76.2408,76.2553,77237.0
2018-10-30 15:55:00,105.06,105.12,105.03,105.1,123218.0,76.2553,76.2989,76.2335,76.2843,123218.0
2018-10-31 09:30:00,104.9,104.95,104.83,104.9,37855.0,76.1392,76.1755,76.0884,76.1392,37855.0
2018-10-31 09:35:00,104.89,104.9,104.84,104.86,16254.0,76.1319,76.1392,76.0956,76.1101,16254.0
2018-10-31 09:40:00,104.88,104.9,104.87,104.89,37380.0,76.1247,76.1392,76.1174,76.1319,37380.0
2018-10-31 09:45:00,104.89,104.96,104.87,104.88,45258.0,76.1319,76.1827,76.1174,76.1247,45258.0
2018-10-31 09:50:00,104.88,104.92,104.87,104.9,48461.0,76.1247,76.1537,76.1174,76.1392,48461.0
2018-10-31 09:55:00,104.91,104.95,104.9,104.92,63378.0,76.1464,76.1755,76.1392,76.1537,63378.0
2018-10-31 10:00:00,104.92,104.95,104.91,104.94,28984.0,76.1537,76.1755,76.1464,76.1682,28984.0
2018-10-31 10:05:00,104.95,104.95,104.87,104.88,17878.0,76.1755,76.1755,76.1174,76.1247,17878.0
2018-10-31 10:10:00,104.87,104.87,104.81,104.83,45117.0,76.1174,76.1174,76.0739,76.0884,45117.0
2018-10-31 10:15:00,104.84,104.85,104.82,104.83,13109.0,76.0956,76.1029,76.0811,76.0884,13109.0
2018-10-31 10:20:00,104.84,104.85,104.81,104.82,36251.0,76.0956,76.1029,76.0739,76.0811,36251.0
2018-10-31 10:25:00,104.83,104.85,104.78,104.79,111460.0,76.0884,76.1029,76.0521,76.0593,111460.0
2018-10-31 10:30:00,104.78,104.82,104.77,104.81,51298.0,76.0521,76.0811,76.0448,76.0739,51298.0
2018-10-31 10:35:00,104.82,104.82,104.8,104.81,29084.0,76.0811,76.0811,76.0666,76.0739,29084.0
2018-10-31 10:40:00,104.81,104.82,104.8,104.81,17674.0,76.0739,76.0811,76.0666,76.0739,17674.0
2018-10-31 10:45:00,104.81,104.81,104.78,104.81,23379.0,76.0739,76.0739,76.0521,76.0739,23379.0
2018-10-31 10:50:00,104.81,104.82,104.77,104.78,41088.0,76.0739,76.0811,76.0448,76.0521,41088.0
2018-10-31 10:55:00,104.78,104.81,104.78,104.8,11975.0,76.0521,76.0739,76.0521,76.0666,11975.0
2018-10-31 11:00:00,104.8,104.81,104.78,104.78,7171.0,76.0666,76.0739,76.0521,76.0521,7171.0
2018-10-31 11:05:00,104.78,104.81,104.77,104.81,12137.0,76.0521,76.0739,76.0448,76.0739,12137.0
2018-10-31 11:10:00,104.81,104.81,104.75,104.78,23861.0,76.0739,76.0739,76.0303,76.0521,23861.0
2018-10-31 11:15:00,104.78,104.8,104.77,104.79,11753.0,76.0521,76.0666,76.0448,76.0593,11753.0
2018-10-31 11:20:00,104.79,104.81,104.79,104.81,11664.0,76.0593,76.0739,76.0593,76.0739,11664.0
2018-10-31 11:25:00,104.81,104.87,104.8,104.86,83356.0,76.0739,76.1174,76.0666,76.1101,83356.0
2018-10-31 11:30:00,104.85,104.86,104.83,104.84,8479.0,76.1029,76.1101,76.0884,76.0956,8479.0
2018-10-31 11:35:00,104.83,104.85,104.79,104.85,8561.0,76.0884,76.1029,76.0593,76.1029,8561.0
2018-10-31 11:40:00,104.85,104.86,104.79,104.81,54468.0,76.1029,76.1101,76.0593,76.0739,54468.0
2018-10-31 11:45:00,104.8,104.81,104.77,104.8,11416.0,76.0666,76.0739,76.0448,76.0666,11416.0
2018-10-31 11:50:00,104.8,104.83,104.8,104.82,23325.0,76.0666,76.0884,76.0666,76.0811,23325.0
2018-10-31 11:55:00,104.81,104.86,104.8,104.86,4864.0,76.0739,76.1101,76.0666,76.1101,4864.0
2018-10-31 12:00:00,104.85,104.86,104.82,104.83,23127.0,76.1029,76.1101,76.0811,76.0884,23127.0
2018-10-31 12:05:00,104.82,104.83,104.8,104.81,24929.0,76.0811,76.0884,76.0666,76.0739,24929.0
2018-10-31 12:10:00,104.82,104.82,104.81,104.82,29190.0,76.0811,76.0811,76.0739,76.0811,29190.0
2018-10-31 12:15:00,104.82,104.82,104.76,104.77,34671.0,76.0811,76.0811,76.0376,76.0448,34671.0
2018-10-31 12:20:00,104.78,104.81,104.77,104.81,23465.0,76.0521,76.0739,76.0448,76.0739,23465.0
2018-10-31 12:25:00,104.81,104.82,104.8,104.82,10448.0,76.0739,76.0811,76.0666,76.0811,10448.0
2018-10-31 12:30:00,104.82,104.83,104.81,104.82,20870.0,76.0811,76.0884,76.0739,76.0811,20870.0
2018-10-31 12:35:00,104.83,104.83,104.78,104.79,35175.0,76.0884,76.0884,76.0521,76.0593,35175.0
2018-10-31 12:40:00,104.79,104.83,104.78,104.83,10820.0,76.0593,76.0884,76.0521,76.0884,10820.0
2018-10-31 12:45:00,104.83,104.83,104.77,104.77,221287.0,76.0884,76.0884,76.0448,76.0448,221287.0
2018-10-31 12:50:00,104.77,104.78,104.75,104.78,40970.0,76.0448,76.0521,76.0303,76.0521,40970.0
2018-10-31 12:55:00,104.78,104.81,104.74,104.74,46076.0,76.0521,76.0739,76.023,76.023,46076.0
2018-10-31 13:00:00,104.74,104.78,104.74,104.75,20093.0,76.023,76.0521,76.023,76.0303,20093.0
2018-10-31 13:05:00,104.76,104.79,104.76,104.77,19156.0,76.0376,76.0593,76.0376,76.0448,19156.0
2018-10-31 13:10:00,104.77,104.79,104.76,104.77,10945.0,76.0448,76.0593,76.0376,76.0448,10945.0
2018-10-31 13:15:00,104.77,104.8,104.76,104.79,15709.0,76.0448,76.0666,76.0376,76.0593,15709.0
2018-10-31 13:20:00,104.79,104.81,104.72,104.73,53011.0,76.0593,76.0739,76.0085,76.0158,53011.0
2018-10-31 13:25:00,104.73,104.75,104.71,104.74,45068.0,76.0158,76.0303,76.0013,76.023,45068.0
2018-10-31 13:30:00,104.74,104.75,104.73,104.73,28700.0,76.023,76.0303,76.0158,76.0158,28700.0
2018-10-31 13:35:00,104.74,104.76,104.72,104.73,9939.0,76.023,76.0376,76.0085,76.0158,9939.0
2018-10-31 13:40:00,104.73,104.76,104.72,104.76,31184.0,76.0158,76.0376,76.0085,76.0376,31184.0
2018-10-31 13:45:00,104.77,104.77,104.74,104.74,10576.0,76.0448,76.0448,76.023,76.023,10576.0
2018-10-31 13:50:00,104.75,104.76,104.74,104.76,19127.0,76.0303,76.0376,76.023,76.0376,19127.0
2018-10-31 13:55:00,104.76,104.77,104.74,104.77,12896.0,76.0376,76.0448,76.023,76.0448,12896.0
2018-10-31 14:00:00,104.77,104.8,104.75,104.8,11610.0,76.0448,76.0666,76.0303,76.0666,11610.0
2018-10-31 14:05:00,104.8,104.81,104.78,104.79,11484.0,76.0666,76.0739,76.0521,76.0593,11484.0
2018-10-31 14:10:00,104.79,104.81,104.79,104.81,13122.0,76.0593,76.0739,76.0593,76.0739,13122.0
2018-10-31 14:15:00,104.81,104.82,104.79,104.81,14003.0,76.0739,76.0811,76.0593,76.0739,14003.0
2018-10-31 14:20:00,104.81,104.81,104.79,104.8,11491.0,76.0739,76.0739,76.0593,76.0666,11491.0
2018-10-31 14:25:00,104.8,104.82,104.79,104.8,18429.0,76.0666,76.0811,76.0593,76.0666,18429.0
2018-10-31 14:30:00,104.8,104.8,104.7,104.7,93795.0,76.0666,76.0666,75.994,75.994,93795.0
2018-10-31 14:35:00,104.7,104.72,104.68,104.69,18614.0,75.994,76.0085,75.9795,75.9868,18614.0
2018-10-31 14:40:00,104.7,104.72,104.69,104.7,30560.0,75.994,76.0085,75.9868,75.994,30560.0
2018-10-31 14:45:00,104.7,104.72,104.69,104.7,14247.0,75.994,76.0085,75.9868,75.994,14247.0
2018-10-31 14:50:00,104.7,104.72,104.69,104.71,20787.0,75.994,76.0085,75.9868,76.0013,20787.0
2018-10-31 14:55:00,104.71,104.75,104.71,104.72,21519.0,76.0013,76.0303,76.0013,76.0085,21519.0
2018-10-31 15:00:00,104.72,104.76,104.7,104.7,58152.0,76.0085,76.0376,75.994,75.994,58152.0
2018-10-31 15:05:00,104.7,104.75,104.7,104.7,17845.0,75.994,76.0303,75.994,75.994,17845.0
2018-10-31 15:10:00,104.71,104.73,104.69,104.73,15788.0,76.0013,76.0158,75.9868,76.0158,15788.0
2018-10-31 15:15:00,104.73,104.75,104.71,104.73,33946.0,76.0158,76.0303,76.0013,76.0158,33946.0
2018-10-31 15:20:00,104.73,104.74,104.69,104.71,23480.0,76.0158,76.023,75.9868,76.0013,23480.0
2018-10-31 15:25:00,104.72,104.74,104.7,104.71,25936.0,76.0085,76.023,75.994,76.0013,25936.0
2018-10-31 15:30:00,104.71,104.72,104.7,104.71,22489.0,76.0013,76.0085,75.994,76.0013,22489.0
2018-10-31 15:35:00,104.71,104.72,104.66,104.67,40857.0,76.0013,76.0085,75.965,75.9722,40857.0
2018-10-31 15:40:00,104.68,104.71,104.67,104.69,48462.0,75.9795,76.0013,75.9722,75.9868,48462.0
2018-10-31 15:45:00,104.69,104.71,104.67,104.67,78941.0,75.9868,76.0013,75.9722,75.9722,78941.0
2018-10-31 15:50:00,104.68,104.68,104.61,104.62,158913.0,75.9795,75.9795,75.9287,75.9359,158913.0
2018-10-31 15:55:00,104.63,104.65,104.59,104.62,225013.0,75.9432,75.9577,75.9142,75.9359,225013.0
2018-11-01 09:30:00,104.49,104.49,104.36,104.41,15593.0,76.1755,76.1755,76.0807,76.1172,15593.0
2018-11-01 09:35:00,104.44,104.46,104.4,104.4,108751.0,76.139,76.1536,76.1099,76.1099,108751.0
2018-11-01 09:40:00,104.41,104.43,104.37,104.4,30493.0,76.1172,76.1317,76.088,76.1099,30493.0
2018-11-01 09:45:00,104.4,104.42,104.37,104.38,83464.0,76.1099,76.1245,76.088,76.0953,83464.0
2018-11-01 09:50:00,104.37,104.43,104.35,104.41,100756.0,76.088,76.1317,76.0734,76.1172,100756.0
2018-11-01 09:55:00,104.41,104.41,104.37,104.38,49318.0,76.1172,76.1172,76.088,76.0953,49318.0
2018-11-01 10:00:00,104.38,104.43,104.37,104.43,43221.0,76.0953,76.1317,76.088,76.1317,43221.0
2018-11-01 10:05:00,104.43,104.44,104.39,104.43,88423.0,76.1317,76.139,76.1026,76.1317,88423.0
2018-11-01 10:10:00,104.42,104.49,104.42,104.48,100969.0,76.1245,76.1755,76.1245,76.1682,100969.0
2018-11-01 10:15:00,104.48,104.5,104.47,104.49,82212.0,76.1682,76.1828,76.1609,76.1755,82212.0
2018-11-01 10:20:00,104.49,104.5,104.46,104.47,30650.0,76.1755,76.1828,76.1536,76.1609,30650.0
2018-11-01 10:25:00,104.47,104.5,104.47,104.5,37517.0,76.1609,76.1828,76.1609,76.1828,37517.0
2018-11-01 10:30:00,104.5,104.54,104.49,104.53,47569.0,76.1828,76.2119,76.1755,76.2047,47569.0
2018-11-01 10:35:00,104.52,104.54,104.5,104.52,17946.0,76.1974,76.2119,76.1828,76.1974,17946.0
2018-11-01 10:40:00,104.53,104.54,104.5,104.53,29136.0,76.2047,76.2119,76.1828,76.2047,29136.0
2018-11-01 10:45:00,104.54,104.55,104.53,104.55,27331.0,76.2119,76.2192,76.2047,76.2192,27331.0
2018-11-01 10:50:00,104.55,104.6,104.54,104.6,41396.0,76.2192,76.2557,76.2119,76.2557,41396.0
2018-11-01 10:55:00,104.59,104.62,104.59,104.62,35946.0,76.2484,76.2703,76.2484,76.2703,35946.0
2018-11-01 11:00:00,104.62,104.64,104.61,104.64,27024.0,76.2703,76.2848,76.263,76.2848,27024.0
2018-11-01 11:05:00,104.64,104.69,104.64,104.69,37129.0,76.2848,76.3213,76.2848,76.3213,37129.0
2018-11-01 11:10:00,104.69,104.7,104.68,104.7,52458.0,76.3213,76.3286,76.314,76.3286,52458.0
2018-11-01 11:15:00,104.7,104.76,104.7,104.75,25996.0,76.3286,76.3723,76.3286,76.365,25996.0
2018-11-01 11:20:00,104.75,104.78,104.71,104.75,35847.0,76.365,76.3869,76.3359,76.365,35847.0
2018-11-01 11:25:00,104.75,104.76,104.73,104.75,36403.0,76.365,76.3723,76.3505,76.365,36403.0
2018-11-01 11:30:00,104.75,104.75,104.7,104.73,31797.0,76.365,76.365,76.3286,76.3505,31797.0
2018-11-01 11:35:00,104.73,104.75,104.72,104.75,21634.0,76.3505,76.365,76.3432,76.365,21634.0
2018-11-01 11:40:00,104.74,104.75,104.73,104.73,13938.0,76.3577,76.365,76.3505,76.3505,13938.0
2018-11-01 11:45:00,104.74,104.74,104.68,104.71,55245.0,76.3577,76.3577,76.314,76.3359,55245.0
2018-11-01 11:50:00,104.71,104.71,104.64,104.67,137209.0,76.3359,76.3359,76.2848,76.3067,137209.0
2018-11-01 11:55:00,104.68,104.68,104.62,104.63,97225.0,76.314,76.314,76.2703,76.2776,97225.0
2018-11-01 12:00:00,104.62,104.62,104.6,104.6,37308.0,76.2703,76.2703,76.2557,76.2557,37308.0
2018-11-01 12:05:00,104.61,104.68,104.61,104.68,37223.0,76.263,76.314,76.263,76.314,37223.0
2018-11-01 12:10:00,104.68,104.68,104.62,104.64,24547.0,76.314,76.314,76.2703,76.2848,24547.0
2018-11-01 12:15:00,104.64,104.65,104.62,104.63,29445.0,76.2848,76.2921,76.2703,76.2776,29445.0
2018-11-01 12:20:00,104.62,104.63,104.59,104.59,84911.0,76.2703,76.2776,76.2484,76.2484,84911.0
2018-11-01 12:25:00,104.59,104.64,104.59,104.64,11107.0,76.2484,76.2848,76.2484,76.2848,11107.0
2018-11-01 12:30:00,104.64,104.66,104.63,104.64,30843.0,76.2848,76.2994,76.2776,76.2848,30843.0
2018-11-01 12:35:00,104.64,104.65,104.62,104.64,52305.0,76.2848,76.2921,76.2703,76.2848,52305.0
2018-11-01 12:40:00,104.64,104.65,104.62,104.63,36135.0,76.2848,76.2921,76.2703,76.2776,36135.0
2018-11-01 12:45:00,104.64,104.64,104.62,104.64,44977.0,76.2848,76.2848,76.2703,76.2848,44977.0
2018-11-01 12:50:00,104.64,104.66,104.64,104.65,17072.0,76.2848,76.2994,76.2848,76.2921,17072.0
2018-11-01 12:55:00,104.66,104.73,104.65,104.73,24159.0,76.2994,76.3505,76.2921,76.3505,24159.0
2018-11-01 13:00:00,104.73,104.73,104.69,104.7,19406.0,76.3505,76.3505,76.3213,76.3286,19406.0
2018-11-01 13:05:00,104.7,104.71,104.68,104.69,12060.0,76.3286,76.3359,76.314,76.3213,12060.0
2018-11-01 13:10:00,104.69,104.73,104.69,104.72,19591.0,76.3213,76.3505,76.3213,76.3432,19591.0
2018-11-01 13:15:00,104.71,104.77,104.7,104.76,22996.0,76.3359,76.3796,76.3286,76.3723,22996.0
2018-11-01 13:20:00,104.75,104.75,104.71,104.72,17297.0,76.365,76.365,76.3359,76.3432,17297.0
2018-11-01 13:25:00,104.72,104.75,104.71,104.73,70684.0,76.3432,76.365,76.3359,76.3505,70684.0
2018-11-01 13:30:00,104.72,104.74,104.71,104.72,12421.0,76.3432,76.3577,76.3359,76.3432,12421.0
2018-11-01 13:35:00,104.72,104.72,104.7,104.7,22568.0,76.3432,76.3432,76.3286,76.3286,22568.0
2018-11-01 13:40:00,104.7,104.72,104.69,104.72,8268.0,76.3286,76.3432,76.3213,76.3432,8268.0
2018-11-01 13:45:00,104.71,104.72,104.67,104.68,24126.0,76.3359,76.3432,76.3067,76.314,24126.0
2018-11-01 13:50:00,104.69,104.69,104.66,104.68,9900.0,76.3213,76.3213,76.2994,76.314,9900.0
2018-11-01 13:55:00,104.68,104.68,104.66,104.66,11100.0,76.314,76.314,76.2994,76.2994,11100.0
2018-11-01 14:00:00,104.66,104.69,104.64,104.67,11748.0,76.2994,76.3213,76.2848,76.3067,11748.0
2018-11-01 14:05:00,104.66,104.68,104.63,104.66,81291.0,76.2994,76.314,76.2776,76.2994,81291.0
2018-11-01 14:10:00,104.66,104.69,104.66,104.67,105499.0,76.2994,76.3213,76.2994,76.3067,105499.0
2018-11-01 14:15:00,104.67,104.68,104.67,104.68,17635.0,76.3067,76.314,76.3067,76.314,17635.0
2018-11-01 14:20:00,104.68,104.71,104.67,104.71,15734.0,76.314,76.3359,76.3067,76.3359,15734.0
2018-11-01 14:25:00,104.72,104.72,104.7,104.71,61516.0,76.3432,76.3432,76.3286,76.3359,61516.0
2018-11-01 14:30:00,104.71,104.72,104.7,104.72,51110.0,76.3359,76.3432,76.3286,76.3432,51110.0
2018-11-01 14:35:00,104.72,104.75,104.72,104.73,31931.0,76.3432,76.365,76.3432,76.3505,31931.0
2018-11-01 14:40:00,104.73,104.75,104.72,104.73,44125.0,76.3505,76.365,76.3432,76.3505,44125.0
2018-11-01 14:45:00,104.73,104.76,104.73,104.76,30343.0,76.3505,76.3723,76.3505,76.3723,30343.0
2018-11-01 14:50:00,104.76,104.76,104.74,104.74,17993.0,76.3723,76.3723,76.3577,76.3577,17993.0
2018-11-01 14:55:00,104.73,104.75,104.73,104.74,16462.0,76.3505,76.365,76.3505,76.3577,16462.0
2018-11-01 15:00:00,104.74,104.77,104.73,104.74,22988.0,76.3577,76.3796,76.3505,76.3577,22988.0
2018-11-01 15:05:00,104.74,104.75,104.73,104.74,7617.0,76.3577,76.365,76.3505,76.3577,7617.0
2018-11-01 15:10:00,104.73,104.76,104.73,104.75,23590.0,76.3505,76.3723,76.3505,76.365,23590.0
2018-11-01 15:15:00,104.75,104.76,104.72,104.72,28666.0,76.365,76.3723,76.3432,76.3432,28666.0
2018-11-01 15:20:00,104.72,104.74,104.72,104.73,30059.0,76.3432,76.3577,76.3432,76.3505,30059.0
2018-11-01 15:25:00,104.73,104.73,104.71,104.72,65207.0,76.3505,76.3505,76.3359,76.3432,65207.0
2018-11-01 15:30:00,104.72,104.75,104.71,104.74,36386.0,76.3432,76.365,76.3359,76.3577,36386.0
2018-11-01 15:35:00,104.73,104.78,104.73,104.75,39920.0,76.3505,76.3869,76.3505,76.365,39920.0
2018-11-01 15:40:00,104.75,104.78,104.75,104.77,51006.0,76.365,76.3869,76.365,76.3796,51006.0
2018-11-01 15:45:00,104.76,104.78,104.76,104.78,63075.0,76.3723,76.3869,76.3723,76.3869,63075.0
2018-11-01 15:50:00,104.78,104.78,104.76,104.77,119400.0,76.3869,76.3869,76.3723,76.3796,119400.0
2018-11-01 15:55:00,104.77,104.79,104.71,104.71,161924.0,76.3796,76.3942,76.3359,76.3359,161924.0
2018-11-02 09:30:00,104.91,104.91,104.85,104.89,26537.0,76.4817,76.4817,76.4379,76.4671,26537.0
2018-11-02 09:35:00,104.9,104.94,104.88,104.9,27958.0,76.4744,76.5036,76.4598,76.4744,27958.0
2018-11-02 09:40:00,104.89,104.98,104.89,104.93,28618.0,76.4671,76.5327,76.4671,76.4963,28618.0
2018-11-02 09:45:00,104.93,104.96,104.93,104.95,180710.0,76.4963,76.5181,76.4963,76.5108,180710.0
2018-11-02 09:50:00,104.95,104.96,104.91,104.92,34151.0,76.5108,76.5181,76.4817,76.489,34151.0
2018-11-02 09:55:00,104.92,104.92,104.89,104.89,52278.0,76.489,76.489,76.4671,76.4671,52278.0
2018-11-02 10:00:00,104.89,104.89,104.86,104.87,21667.0,76.4671,76.4671,76.4452,76.4525,21667.0
2018-11-02 10:05:00,104.86,104.89,104.86,104.88,20606.0,76.4452,76.4671,76.4452,76.4598,20606.0
2018-11-02 10:10:00,104.88,104.88,104.85,104.87,80520.0,76.4598,76.4598,76.4379,76.4525,80520.0
2018-11-02 10:15:00,104.87,104.87,104.83,104.85,59930.0,76.4525,76.4525,76.4234,76.4379,59930.0
2018-11-02 10:20:00,104.84,104.85,104.83,104.84,106887.0,76.4306,76.4379,76.4234,76.4306,106887.0
2018-11-02 10:25:00,104.84,104.86,104.81,104.82,137423.0,76.4306,76.4452,76.4088,76.4161,137423.0
2018-11-02 10:30:00,104.81,104.82,104.79,104.8,73749.0,76.4088,76.4161,76.3942,76.4015,73749.0
2018-11-02 10:35:00,104.8,104.8,104.76,104.76,82501.0,76.4015,76.4015,76.3723,76.3723,82501.0
2018-11-02 10:40:00,104.75,104.77,104.71,104.71,41351.0,76.365,76.3796,76.3359,76.3359,41351.0
2018-11-02 10:45:00,104.72,104.74,104.71,104.72,113774.0,76.3432,76.3577,76.3359,76.3432,113774.0
2018-11-02 10:50:00,104.72,104.73,104.69,104.7,66226.0,76.3432,76.3505,76.3213,76.3286,66226.0
2018-11-02 10:55:00,104.71,104.74,104.69,104.73,21656.0,76.3359,76.3577,76.3213,76.3505,21656.0
2018-11-02 11:00:00,104.73,104.74,104.69,104.69,18582.0,76.3505,76.3577,76.3213,76.3213,18582.0
2018-11-02 11:05:00,104.7,104.71,104.68,104.68,56457.0,76.3286,76.3359,76.314,76.314,56457.0
2018-11-02 11:10:00,104.68,104.68,104.62,104.63,8576.0,76.314,76.314,76.2703,76.2776,8576.0
2018-11-02 11:15:00,104.62,104.68,104.62,104.67,32425.0,76.2703,76.314,76.2703,76.3067,32425.0
2018-11-02 11:20:00,104.66,104.69,104.63,104.68,124129.0,76.2994,76.3213,76.2776,76.314,124129.0
2018-11-02 11:25:00,104.68,104.73,104.67,104.71,190098.0,76.314,76.3505,76.3067,76.3359,190098.0
2018-11-02 11:30:00,104.7,104.71,104.69,104.7,31733.0,76.3286,76.3359,76.3213,76.3286,31733.0
2018-11-02 11:35:00,104.71,104.71,104.65,104.7,76878.0,76.3359,76.3359,76.2921,76.3286,76878.0
2018-11-02 11:40:00,104.7,104.71,104.61,104.62,86272.0,76.3286,76.3359,76.263,76.2703,86272.0
2018-11-02 11:45:00,104.62,104.67,104.6,104.66,29004.0,76.2703,76.3067,76.2557,76.2994,29004.0
2018-11-02 11:50:00,104.66,104.69,104.64,104.64,54521.0,76.2994,76.3213,76.2848,76.2848,54521.0
2018-11-02 11:55:00,104.64,104.67,104.62,104.67,89800.0,76.2848,76.3067,76.2703,76.3067,89800.0
2018-11-02 12:00:00,104.67,104.67,104.6,104.61,49721.0,76.3067,76.3067,76.2557,76.263,49721.0
2018-11-02 12:05:00,104.61,104.63,104.58,104.59,8589.0,76.263,76.2776,76.2411,76.2484,8589.0
2018-11-02 12:10:00,104.59,104.62,104.54,104.62,45111.0,76.2484,76.2703,76.2119,76.2703,45111.0
2018-11-02 12:15:00,104.61,104.61,104.56,104.59,7001.0,76.263,76.263,76.2265,76.2484,7001.0
2018-11-02 12:20:00,104.59,104.61,104.58,104.6,5522.0,76.2484,76.263,76.2411,76.2557,5522.0
2018-11-02 12:25:00,104.59,104.6,104.57,104.59,20326.0,76.2484,76.2557,76.2338,76.2484,20326.0
2018-11-02 12:30:00,104.57,104.6,104.53,104.6,34000.0,76.2338,76.2557,76.2047,76.2557,34000.0
2018-11-02 12:35:00,104.59,104.59,104.54,104.54,28575.0,76.2484,76.2484,76.2119,76.2119,28575.0
2018-11-02 12:40:00,104.54,104.57,104.53,104.56,18977.0,76.2119,76.2338,76.2047,76.2265,18977.0
2018-11-02 12:45:00,104.56,104.58,104.54,104.58,4477.0,76.2265,76.2411,76.2119,76.2411,4477.0
2018-11-02 12:50:00,104.58,104.61,104.54,104.54,23169.0,76.2411,76.263,76.2119,76.2119,23169.0
2018-11-02 12:55:00,104.54,104.54,104.5,104.52,23658.0,76.2119,76.2119,76.1828,76.1974,23658.0
2018-11-02 13:00:00,104.53,104.54,104.51,104.53,26225.0,76.2047,76.2119,76.1901,76.2047,26225.0
2018-11-02 13:05:00,104.53,104.6,104.52,104.53,49549.0,76.2047,76.2557,76.1974,76.2047,49549.0
2018-11-02 13:10:00,104.53,104.56,104.52,104.56,13708.0,76.2047,76.2265,76.1974,76.2265,13708.0
2018-11-02 13:15:00,104.57,104.58,104.54,104.55,10190.0,76.2338,76.2411,76.2119,76.2192,10190.0
2018-11-02 13:20:00,104.56,104.58,104.55,104.58,10397.0,76.2265,76.2411,76.2192,76.2411,10397.0
2018-11-02 13:25:00,104.58,104.58,104.55,104.55,19155.0,76.2411,76.2411,76.2192,76.2192,19155.0
2018-11-02 13:30:00,104.56,104.58,104.55,104.57,12789.0,76.2265,76.2411,76.2192,76.2338,12789.0
2018-11-02 13:35:00,104.56,104.58,104.54,104.58,8019.0,76.2265,76.2411,76.2119,76.2411,8019.0
2018-11-02 13:40:00,104.56,104.59,104.56,104.58,35276.0,76.2265,76.2484,76.2265,76.2411,35276.0
2018-11-02 13:45:00,104.59,104.64,104.58,104.61,15104.0,76.2484,76.2848,76.2411,76.263,15104.0
2018-11-02 13:50:00,104.62,104.62,104.58,104.62,39762.0,76.2703,76.2703,76.2411,76.2703,39762.0
2018-11-02 13:55:00,104.62,104.67,104.62,104.67,23962.0,76.2703,76.3067,76.2703,76.3067,23962.0
2018-11-02 14:00:00,104.66,104.67,104.62,104.63,57402.0,76.2994,76.3067,76.2703,76.2776,57402.0
2018-11-02 14:05:00,104.62,104.63,104.59,104.6,12650.0,76.2703,76.2776,76.2484,76.2557,12650.0
2018-11-02 14:10:00,104.6,104.6,104.57,104.59,18586.0,76.2557,76.2557,76.2338,76.2484,18586.0
2018-11-02 14:15:00,104.59,104.6,104.58,104.58,5201.0,76.2484,76.2557,76.2411,76.2411,5201.0
2018-11-02 14:20:00,104.58,104.59,104.57,104.58,4303.0,76.2411,76.2484,76.2338,76.2411,4303.0
2018-11-02 14:25:00,104.58,104.6,104.56,104.6,45050.0,76.2411,76.2557,76.2265,76.2557,45050.0
2018-11-02 14:30:00,104.6,104.6,104.57,104.59,131499.0,76.2557,76.2557,76.2338,76.2484,131499.0
2018-11-02 14:35:00,104.59,104.6,104.58,104.58,20638.0,76.2484,76.2557,76.2411,76.2411,20638.0
2018-11-02 14:40:00,104.58,104.6,104.58,104.59,7238.0,76.2411,76.2557,76.2411,76.2484,7238.0
2018-11-02 14:45:00,104.59,104.6,104.58,104.59,6447.0,76.2484,76.2557,76.2411,76.2484,6447.0
2018-11-02 14:50:00,104.59,104.6,104.58,104.59,4454.0,76.2484,76.2557,76.2411,76.2484,4454.0
2018-11-02 14:55:00,104.59,104.6,104.58,104.59,14373.0,76.2484,76.2557,76.2411,76.2484,14373.0
2018-11-02 15:00:00,104.6,104.6,104.58,104.59,4500.0,76.2557,76.2557,76.2411,76.2484,4500.0
2018-11-02 15:05:00,104.58,104.59,104.56,104.57,8848.0,76.2411,76.2484,76.2265,76.2338,8848.0
2018-11-02 15:10:00,104.57,104.59,104.56,104.58,3773.0,76.2338,76.2484,76.2265,76.2411,3773.0
2018-11-02 15:15:00,104.58,104.59,104.57,104.57,9647.0,76.2411,76.2484,76.2338,76.2338,9647.0
2018-11-02 15:20:00,104.57,104.59,104.57,104.59,16861.0,76.2338,76.2484,76.2338,76.2484,16861.0
2018-11-02 15:25:00,104.59,104.59,104.57,104.57,13140.0,76.2484,76.2484,76.2338,76.2338,13140.0
2018-11-02 15:30:00,104.57,104.59,104.55,104.57,16906.0,76.2338,76.2484,76.2192,76.2338,16906.0
2018-11-02 15:35:00,104.58,104.59,104.55,104.56,39058.0,76.2411,76.2484,76.2192,76.2265,39058.0
2018-11-02 15:40:00,104.56,104.6,104.56,104.59,41707.0,76.2265,76.2557,76.2265,76.2484,41707.0
2018-11-02 15:45:00,104.59,104.62,104.59,104.62,30061.0,76.2484,76.2703,76.2484,76.2703,30061.0
2018-11-02 15:50:00,104.61,104.65,104.61,104.65,30901.0,76.263,76.2921,76.263,76.2921,30901.0
2018-11-02 15:55:00,104.65,104.65,104.59,104.6,89260.0,76.2921,76.2921,76.2484,76.2557,89260.0
2018-11-05 09:30:00,104.78,104.8,104.63,104.76,120442.0,76.3869,76.4015,76.2776,76.3723,120442.0
2018-11-05 09:35:00,104.75,104.8,104.75,104.79,47790.0,76.365,76.4015,76.365,76.3942,47790.0
2018-11-05 09:40:00,104.79,104.8,104.77,104.78,17863.0,76.3942,76.4015,76.3796,76.3869,17863.0
2018-11-05 09:45:00,104.78,104.8,104.77,104.78,36236.0,76.3869,76.4015,76.3796,76.3869,36236.0
2018-11-05 09:50:00,104.79,104.8,104.78,104.79,39797.0,76.3942,76.4015,76.3869,76.3942,39797.0
2018-11-05 09:55:00,104.78,104.79,104.78,104.78,20432.0,76.3869,76.3942,76.3869,76.3869,20432.0
2018-11-05 10:00:00,104.78,104.79,104.76,104.78,26104.0,76.3869,76.3942,76.3723,76.3869,26104.0
2018-11-05 10:05:00,104.78,104.81,104.77,104.81,35354.0,76.3869,76.4088,76.3796,76.4088,35354.0
2018-11-05 10:10:00,104.81,104.82,104.77,104.78,56468.0,76.4088,76.4161,76.3796,76.3869,56468.0
2018-11-05 10:15:00,104.78,104.79,104.77,104.78,27506.0,76.3869,76.3942,76.3796,76.3869,27506.0
2018-11-05 10:20:00,104.78,104.79,104.76,104.76,39254.0,76.3869,76.3942,76.3723,76.3723,39254.0
2018-11-05 10:25:00,104.78,104.8,104.77,104.8,36067.0,76.3869,76.4015,76.3796,76.4015,36067.0
2018-11-05 10:30:00,104.8,104.82,104.78,104.8,62878.0,76.4015,76.4161,76.3869,76.4015,62878.0
2018-11-05 10:35:00,104.8,104.81,104.8,104.81,6998.0,76.4015,76.4088,76.4015,76.4088,6998.0
2018-11-05 10:40:00,104.81,104.81,104.8,104.81,24539.0,76.4088,76.4088,76.4015,76.4088,24539.0
2018-11-05 10:45:00,104.81,104.82,104.8,104.81,20196.0,76.4088,76.4161,76.4015,76.4088,20196.0
2018-11-05 10:50:00,104.81,104.82,104.8,104.82,9992.0,76.4088,76.4161,76.4015,76.4161,9992.0
2018-11-05 10:55:00,104.82,104.82,104.78,104.8,52348.0,76.4161,76.4161,76.3869,76.4015,52348.0
2018-11-05 11:00:00,104.8,104.81,104.79,104.8,25514.0,76.4015,76.4088,76.3942,76.4015,25514.0
2018-11-05 11:05:00,104.8,104.81,104.78,104.8,65281.0,76.4015,76.4088,76.3869,76.4015,65281.0
2018-11-05 11:10:00,104.81,104.81,104.76,104.8,29067.0,76.4088,76.4088,76.3723,76.4015,29067.0
2018-11-05 11:15:00,104.8,104.84,104.8,104.84,6397.0,76.4015,76.4306,76.4015,76.4306,6397.0
2018-11-05 11:20:00,104.84,104.84,104.81,104.82,20673.0,76.4306,76.4306,76.4088,76.4161,20673.0
2018-11-05 11:25:00,104.82,104.82,104.81,104.81,21912.0,76.4161,76.4161,76.4088,76.4088,21912.0
2018-11-05 11:30:00,104.82,104.82,104.8,104.81,19704.0,76.4161,76.4161,76.4015,76.4088,19704.0
2018-11-05 11:35:00,104.82,104.82,104.81,104.82,6472.0,76.4161,76.4161,76.4088,76.4161,6472.0
2018-11-05 11:40:00,104.82,104.82,104.81,104.81,29671.0,76.4161,76.4161,76.4088,76.4088,29671.0
2018-11-05 11:45:00,104.81,104.82,104.81,104.81,6177.0,76.4088,76.4161,76.4088,76.4088,6177.0
2018-11-05 11:50:00,104.82,104.84,104.81,104.83,15785.0,76.4161,76.4306,76.4088,76.4234,15785.0
2018-11-05 11:55:00,104.83,104.83,104.82,104.83,17028.0,76.4234,76.4234,76.4161,76.4234,17028.0
2018-11-05 12:00:00,104.82,104.84,104.82,104.83,23779.0,76.4161,76.4306,76.4161,76.4234,23779.0
2018-11-05 12:05:00,104.83,104.84,104.81,104.83,86742.0,76.4234,76.4306,76.4088,76.4234,86742.0
2018-11-05 12:10:00,104.83,104.84,104.82,104.83,12977.0,76.4234,76.4306,76.4161,76.4234,12977.0
2018-11-05 12:15:00,104.84,104.84,104.83,104.84,7962.0,76.4306,76.4306,76.4234,76.4306,7962.0
2018-11-05 12:20:00,104.84,104.85,104.83,104.85,12896.0,76.4306,76.4379,76.4234,76.4379,12896.0
2018-11-05 12:25:00,104.85,104.87,104.85,104.86,9091.0,76.4379,76.4525,76.4379,76.4452,9091.0
2018-11-05 12:30:00,104.86,104.86,104.85,104.86,9037.0,76.4452,76.4452,76.4379,76.4452,9037.0
2018-11-05 12:35:00,104.86,104.86,104.84,104.86,9311.0,76.4452,76.4452,76.4306,76.4452,9311.0
2018-11-05 12:40:00,104.86,104.86,104.81,104.82,23774.0,76.4452,76.4452,76.4088,76.4161,23774.0
2018-11-05 12:45:00,104.84,104.85,104.83,104.85,5178.0,76.4306,76.4379,76.4234,76.4379,5178.0
2018-11-05 12:50:00,104.84,104.87,104.84,104.87,15405.0,76.4306,76.4525,76.4306,76.4525,15405.0
2018-11-05 12:55:00,104.87,104.87,104.85,104.87,10268.0,76.4525,76.4525,76.4379,76.4525,10268.0
2018-11-05 13:00:00,104.86,104.87,104.86,104.87,8432.0,76.4452,76.4525,76.4452,76.4525,8432.0
2018-11-05 13:05:00,104.87,104.87,104.86,104.86,6574.0,76.4525,76.4525,76.4452,76.4452,6574.0
2018-11-05 13:10:00,104.86,104.86,104.82,104.85,19103.0,76.4452,76.4452,76.4161,76.4379,19103.0
2018-11-05 13:15:00,104.85,104.86,104.84,104.86,5385.0,76.4379,76.4452,76.4306,76.4452,5385.0
2018-11-05 13:20:00,104.85,104.86,104.85,104.86,17482.0,76.4379,76.4452,76.4379,76.4452,17482.0
2018-11-05 13:25:00,104.86,104.88,104.85,104.88,8813.0,76.4452,76.4598,76.4379,76.4598,8813.0
2018-11-05 13:30:00,104.87,104.88,104.87,104.87,14828.0,76.4525,76.4598,76.4525,76.4525,14828.0
2018-11-05 13:35:00,104.88,104.89,104.87,104.89,13335.0,76.4598,76.4671,76.4525,76.4671,13335.0
2018-11-05 13:40:00,104.88,104.9,104.88,104.88,30924.0,76.4598,76.4744,76.4598,76.4598,30924.0
2018-11-05 13:45:00,104.89,104.89,104.88,104.89,6101.0,76.4671,76.4671,76.4598,76.4671,6101.0
2018-11-05 13:50:00,104.89,104.91,104.88,104.9,25642.0,76.4671,76.4817,76.4598,76.4744,25642.0
2018-11-05 13:55:00,104.91,104.92,104.9,104.91,5641.0,76.4817,76.489,76.4744,76.4817,5641.0
2018-11-05 14:00:00,104.91,104.93,104.88,104.89,35374.0,76.4817,76.4963,76.4598,76.4671,35374.0
2018-11-05 14:05:00,104.89,104.89,104.86,104.89,20412.0,76.4671,76.4671,76.4452,76.4671,20412.0
2018-11-05 14:10:00,104.89,104.91,104.89,104.9,13690.0,76.4671,76.4817,76.4671,76.4744,13690.0
2018-11-05 14:15:00,104.89,104.91,104.88,104.9,14405.0,76.4671,76.4817,76.4598,76.4744,14405.0
2018-11-05 14:20:00,104.9,104.92,104.89,104.9,14955.0,76.4744,76.489,76.4671,76.4744,14955.0
2018-11-05 14:25:00,104.9,104.91,104.9,104.91,7201.0,76.4744,76.4817,76.4744,76.4817,7201.0
2018-11-05 14:30:00,104.91,104.91,104.9,104.91,10508.0,76.4817,76.4817,76.4744,76.4817,10508.0
2018-11-05 14:35:00,104.91,104.93,104.9,104.91,32580.0,76.4817,76.4963,76.4744,76.4817,32580.0
2018-11-05 14:40:00,104.9,104.93,104.9,104.92,13109.0,76.4744,76.4963,76.4744,76.489,13109.0
2018-11-05 14:45:00,104.92,104.95,104.9,104.9,29407.0,76.489,76.5108,76.4744,76.4744,29407.0
2018-11-05 14:50:00,104.91,104.92,104.9,104.92,7388.0,76.4817,76.489,76.4744,76.489,7388.0
2018-11-05 14:55:00,104.91,104.92,104.89,104.9,17877.0,76.4817,76.489,76.4671,76.4744,17877.0
2018-11-05 15:00:00,104.9,104.9,104.84,104.84,37477.0,76.4744,76.4744,76.4306,76.4306,37477.0
2018-11-05 15:05:00,104.84,104.86,104.83,104.86,61463.0,76.4306,76.4452,76.4234,76.4452,61463.0
2018-11-05 15:10:00,104.86,104.86,104.81,104.84,67080.0,76.4452,76.4452,76.4088,76.4306,67080.0
2018-11-05 15:15:00,104.83,104.86,104.83,104.85,22926.0,76.4234,76.4452,76.4234,76.4379,22926.0
2018-11-05 15:20:00,104.85,104.86,104.8,104.81,19649.0,76.4379,76.4452,76.4015,76.4088,19649.0
2018-11-05 15:25:00,104.8,104.8,104.74,104.77,98446.0,76.4015,76.4015,76.3577,76.3796,98446.0
2018-11-05 15:30:00,104.77,104.79,104.76,104.79,16454.0,76.3796,76.3942,76.3723,76.3942,16454.0
2018-11-05 15:35:00,104.79,104.8,104.78,104.79,15493.0,76.3942,76.4015,76.3869,76.3942,15493.0
2018-11-05 15:40:00,104.8,104.8,104.77,104.8,21097.0,76.4015,76.4015,76.3796,76.4015,21097.0
2018-11-05 15:45:00,104.8,104.83,104.79,104.83,65974.0,76.4015,76.4234,76.3942,76.4234,65974.0
2018-11-05 15:50:00,104.83,104.88,104.82,104.88,96155.0,76.4234,76.4598,76.4161,76.4598,96155.0
2018-11-05 15:55:00,104.88,104.88,104.78,104.83,204771.0,76.4598,76.4598,76.3869,76.4234,204771.0
2018-11-06 09:30:00,104.95,104.99,104.91,104.93,19864.0,76.5108,76.54,76.4817,76.4963,19864.0
2018-11-06 09:35:00,104.95,104.97,104.93,104.95,10086.0,76.5108,76.5254,76.4963,76.5108,10086.0
2018-11-06 09:40:00,104.95,104.96,104.95,104.96,3470.0,76.5108,76.5181,76.5108,76.5181,3470.0
2018-11-06 09:45:00,104.95,104.96,104.94,104.95,9247.0,76.5108,76.5181,76.5036,76.5108,9247.0
2018-11-06 09:50:00,104.94,104.95,104.91,104.94,65726.0,76.5036,76.5108,76.4817,76.5036,65726.0
2018-11-06 09:55:00,104.95,104.96,104.9,104.92,202378.0,76.5108,76.5181,76.4744,76.489,202378.0
2018-11-06 10:00:00,104.91,104.92,104.9,104.91,5846.0,76.4817,76.489,76.4744,76.4817,5846.0
2018-11-06 10:05:00,104.9,104.92,104.89,104.91,12706.0,76.4744,76.489,76.4671,76.4817,12706.0
2018-11-06 10:10:00,104.91,104.91,104.89,104.91,10269.0,76.4817,76.4817,76.4671,76.4817,10269.0
2018-11-06 10:15:00,104.91,104.91,104.88,104.89,7661.0,76.4817,76.4817,76.4598,76.4671,7661.0
2018-11-06 10:20:00,104.89,104.89,104.88,104.89,13024.0,76.4671,76.4671,76.4598,76.4671,13024.0
2018-11-06 10:25:00,104.89,104.89,104.87,104.87,7347.0,76.4671,76.4671,76.4525,76.4525,7347.0
2018-11-06 10:30:00,104.87,104.87,104.84,104.86,23701.0,76.4525,76.4525,76.4306,76.4452,23701.0
2018-11-06 10:35:00,104.85,104.85,104.82,104.82,28961.0,76.4379,76.4379,76.4161,76.4161,28961.0
2018-11-06 10:40:00,104.82,104.84,104.81,104.82,6928.0,76.4161,76.4306,76.4088,76.4161,6928.0
2018-11-06 10:45:00,104.83,104.83,104.8,104.8,25081.0,76.4234,76.4234,76.4015,76.4015,25081.0
2018-11-06 10:50:00,104.81,104.82,104.79,104.81,46877.0,76.4088,76.4161,76.3942,76.4088,46877.0
2018-11-06 10:55:00,104.81,104.81,104.8,104.8,59939.0,76.4088,76.4088,76.4015,76.4015,59939.0
2018-11-06 11:00:00,104.8,104.81,104.79,104.8,28540.0,76.4015,76.4088,76.3942,76.4015,28540.0
2018-11-06 11:05:00,104.8,104.8,104.79,104.8,8948.0,76.4015,76.4015,76.3942,76.4015,8948.0
2018-11-06 11:10:00,104.79,104.81,104.79,104.81,31993.0,76.3942,76.4088,76.3942,76.4088,31993.0
2018-11-06 11:15:00,104.81,104.83,104.79,104.79,112211.0,76.4088,76.4234,76.3942,76.3942,112211.0
2018-11-06 11:20:00,104.79,104.79,104.75,104.77,17150.0,76.3942,76.3942,76.365,76.3796,17150.0
2018-11-06 11:25:00,104.77,104.78,104.73,104.73,14775.0,76.3796,76.3869,76.3505,76.3505,14775.0
2018-11-06 11:30:00,104.73,104.76,104.73,104.76,10360.0,76.3505,76.3723,76.3505,76.3723,10360.0
2018-11-06 11:35:00,104.75,104.76,104.75,104.75,3056.0,76.365,76.3723,76.365,76.365,3056.0
2018-11-06 11:40:00,104.76,104.76,104.74,104.74,7081.0,76.3723,76.3723,76.3577,76.3577,7081.0
2018-11-06 11:45:00,104.74,104.76,104.73,104.76,19083.0,76.3577,76.3723,76.3505,76.3723,19083.0
2018-11-06 11:50:00,104.75,104.76,104.74,104.74,10131.0,76.365,76.3723,76.3577,76.3577,10131.0
2018-11-06 11:55:00,104.74,104.78,104.74,104.77,10201.0,76.3577,76.3869,76.3577,76.3796,10201.0
2018-11-06 12:00:00,104.77,104.78,104.75,104.76,3339.0,76.3796,76.3869,76.365,76.3723,3339.0
2018-11-06 12:05:00,104.75,104.8,104.75,104.78,10636.0,76.365,76.4015,76.365,76.3869,10636.0
2018-11-06 12:10:00,104.77,104.78,104.77,104.77,6122.0,76.3796,76.3869,76.3796,76.3796,6122.0
2018-11-06 12:15:00,104.77,104.77,104.75,104.77,5936.0,76.3796,76.3796,76.365,76.3796,5936.0
2018-11-06 12:20:00,104.77,104.79,104.75,104.78,8773.0,76.3796,76.3942,76.365,76.3869,8773.0
2018-11-06 12:25:00,104.79,104.79,104.78,104.78,1392.0,76.3942,76.3942,76.3869,76.3869,1392.0
2018-11-06 12:30:00,104.78,104.79,104.78,104.78,2499.0,76.3869,76.3942,76.3869,76.3869,2499.0
2018-11-06 12:35:00,104.78,104.79,104.76,104.77,8619.0,76.3869,76.3942,76.3723,76.3796,8619.0
2018-11-06 12:40:00,104.77,104.77,104.76,104.76,7102.0,76.3796,76.3796,76.3723,76.3723,7102.0
2018-11-06 12:45:00,104.77,104.79,104.76,104.78,12050.0,76.3796,76.3942,76.3723,76.3869,12050.0
2018-11-06 12:50:00,104.78,104.79,104.78,104.79,9053.0,76.3869,76.3942,76.3869,76.3942,9053.0
2018-11-06 12:55:00,104.79,104.79,104.75,104.75,5524.0,76.3942,76.3942,76.365,76.365,5524.0
2018-11-06 13:00:00,104.75,104.78,104.75,104.78,7417.0,76.365,76.3869,76.365,76.3869,7417.0
2018-11-06 13:05:00,104.78,104.79,104.75,104.75,16630.0,76.3869,76.3942,76.365,76.365,16630.0
2018-11-06 13:10:00,104.74,104.76,104.72,104.72,36721.0,76.3577,76.3723,76.3432,76.3432,36721.0
2018-11-06 13:15:00,104.73,104.74,104.72,104.74,25360.0,76.3505,76.3577,76.3432,76.3577,25360.0
2018-11-06 13:20:00,104.73,104.77,104.72,104.77,14431.0,76.3505,76.3796,76.3432,76.3796,14431.0
2018-11-06 13:25:00,104.77,104.78,104.76,104.77,8602.0,76.3796,76.3869,76.3723,76.3796,8602.0
2018-11-06 13:30:00,104.78,104.78,104.77,104.78,7581.0,76.3869,76.3869,76.3796,76.3869,7581.0
2018-11-06 13:35:00,104.77,104.78,104.73,104.73,14927.0,76.3796,76.3869,76.3505,76.3505,14927.0
2018-11-06 13:40:00,104.74,104.75,104.73,104.75,7616.0,76.3577,76.365,76.3505,76.365,7616.0
2018-11-06 13:45:00,104.75,104.78,104.74,104.77,9855.0,76.365,76.3869,76.3577,76.3796,9855.0
2018-11-06 13:50:00,104.78,104.78,104.77,104.77,3544.0,76.3869,76.3869,76.3796,76.3796,3544.0
2018-11-06 13:55:00,104.78,104.78,104.77,104.78,4800.0,76.3869,76.3869,76.3796,76.3869,4800.0
2018-11-06 14:00:00,104.77,104.77,104.73,104.73,25420.0,76.3796,76.3796,76.3505,76.3505,25420.0
2018-11-06 14:05:00,104.73,104.77,104.73,104.76,26336.0,76.3505,76.3796,76.3505,76.3723,26336.0
2018-11-06 14:10:00,104.77,104.77,104.75,104.75,19920.0,76.3796,76.3796,76.365,76.365,19920.0
2018-11-06 14:15:00,104.75,104.75,104.72,104.73,4506.0,76.365,76.365,76.3432,76.3505,4506.0
2018-11-06 14:20:00,104.73,104.76,104.72,104.73,11030.0,76.3505,76.3723,76.3432,76.3505,11030.0
2018-11-06 14:25:00,104.73,104.74,104.72,104.74,32780.0,76.3505,76.3577,76.3432,76.3577,32780.0
2018-11-06 14:30:00,104.73,104.74,104.71,104.73,14139.0,76.3505,76.3577,76.3359,76.3505,14139.0
2018-11-06 14:35:00,104.73,104.73,104.71,104.71,24027.0,76.3505,76.3505,76.3359,76.3359,24027.0
2018-11-06 14:40:00,104.71,104.71,104.7,104.71,16823.0,76.3359,76.3359,76.3286,76.3359,16823.0
2018-11-06 14:45:00,104.71,104.71,104.67,104.7,97134.0,76.3359,76.3359,76.3067,76.3286,97134.0
2018-11-06 14:50:00,104.7,104.7,104.68,104.68,13932.0,76.3286,76.3286,76.314,76.314,13932.0
2018-11-06 14:55:00,104.68,104.69,104.66,104.67,7468.0,76.314,76.3213,76.2994,76.3067,7468.0
2018-11-06 15:00:00,104.67,104.68,104.65,104.66,18628.0,76.3067,76.314,76.2921,76.2994,18628.0
2018-11-06 15:05:00,104.66,104.68,104.65,104.65,9234.0,76.2994,76.314,76.2921,76.2921,9234.0
2018-11-06 15:10:00,104.66,104.69,104.64,104.69,35992.0,76.2994,76.3213,76.2848,76.3213,35992.0
2018-11-06 15:15:00,104.69,104.7,104.68,104.68,24213.0,76.3213,76.3286,76.314,76.314,24213.0
2018-11-06 15:20:00,104.68,104.68,104.67,104.68,14516.0,76.314,76.314,76.3067,76.314,14516.0
2018-11-06 15:25:00,104.68,104.7,104.67,104.7,8701.0,76.314,76.3286,76.3067,76.3286,8701.0
2018-11-06 15:30:00,104.7,104.72,104.69,104.72,20705.0,76.3286,76.3432,76.3213,76.3432,20705.0
2018-11-06 15:35:00,104.71,104.72,104.67,104.71,90143.0,76.3359,76.3432,76.3067,76.3359,90143.0
2018-11-06 15:40:00,104.7,104.72,104.69,104.72,15415.0,76.3286,76.3432,76.3213,76.3432,15415.0
2018-11-06 15:45:00,104.71,104.71,104.68,104.7,62629.0,76.3359,76.3359,76.314,76.3286,62629.0
2018-11-06 15:50:00,104.7,104.73,104.68,104.7,116956.0,76.3286,76.3505,76.314,76.3286,116956.0
2018-11-06 15:55:00,104.7,104.72,104.69,104.7,139374.0,76.3286,76.3432,76.3213,76.3286,139374.0
2018-11-07 09:30:00,105.12,105.2,104.98,105.15,35166.0,76.6348,76.6931,76.5327,76.6566,35166.0
2018-11-07 09:35:00,105.15,105.18,105.14,105.16,35356.0,76.6566,76.6785,76.6494,76.6639,35356.0
2018-11-07 09:40:00,105.16,105.18,105.1,105.12,20938.0,76.6639,76.6785,76.6202,76.6348,20938.0
2018-11-07 09:45:00,105.12,105.15,105.08,105.14,30600.0,76.6348,76.6566,76.6056,76.6494,30600.0
2018-11-07 09:50:00,105.13,105.14,105.06,105.08,67339.0,76.6421,76.6494,76.591,76.6056,67339.0
2018-11-07 09:55:00,105.09,105.12,105.08,105.09,19404.0,76.6129,76.6348,76.6056,76.6129,19404.0
2018-11-07 10:00:00,105.08,105.1,105.06,105.07,46131.0,76.6056,76.6202,76.591,76.5983,46131.0
2018-11-07 10:05:00,105.07,105.09,105.05,105.05,43404.0,76.5983,76.6129,76.5837,76.5837,43404.0
2018-11-07 10:10:00,105.05,105.08,105.04,105.04,26787.0,76.5837,76.6056,76.5765,76.5765,26787.0
2018-11-07 10:15:00,105.06,105.09,105.02,105.04,40063.0,76.591,76.6129,76.5619,76.5765,40063.0
2018-11-07 10:20:00,105.05,105.05,105.02,105.03,14625.0,76.5837,76.5837,76.5619,76.5692,14625.0
2018-11-07 10:25:00,105.03,105.04,105.01,105.03,24627.0,76.5692,76.5765,76.5546,76.5692,24627.0
2018-11-07 10:30:00,105.03,105.05,105.02,105.05,30392.0,76.5692,76.5837,76.5619,76.5837,30392.0
2018-11-07 10:35:00,105.04,105.05,105.02,105.04,23463.0,76.5765,76.5837,76.5619,76.5765,23463.0
2018-11-07 10:40:00,105.03,105.04,105.01,105.02,12014.0,76.5692,76.5765,76.5546,76.5619,12014.0
2018-11-07 10:45:00,105.02,105.04,105.01,105.03,7791.0,76.5619,76.5765,76.5546,76.5692,7791.0
2018-11-07 10:50:00,105.02,105.03,104.99,105.0,27050.0,76.5619,76.5692,76.54,76.5473,27050.0
2018-11-07 10:55:00,105.0,105.02,104.98,104.98,17961.0,76.5473,76.5619,76.5327,76.5327,17961.0
2018-11-07 11:00:00,104.98,105.0,104.97,105.0,8848.0,76.5327,76.5473,76.5254,76.5473,8848.0
2018-11-07 11:05:00,104.99,105.02,104.98,105.02,9185.0,76.54,76.5619,76.5327,76.5619,9185.0
2018-11-07 11:10:00,105.01,105.01,104.97,104.98,18050.0,76.5546,76.5546,76.5254,76.5327,18050.0
2018-11-07 11:15:00,104.98,104.98,104.93,104.96,84177.0,76.5327,76.5327,76.4963,76.5181,84177.0
2018-11-07 11:20:00,104.97,104.98,104.94,104.98,11937.0,76.5254,76.5327,76.5036,76.5327,11937.0
2018-11-07 11:25:00,104.98,104.98,104.95,104.97,6399.0,76.5327,76.5327,76.5108,76.5254,6399.0
2018-11-07 11:30:00,104.97,104.98,104.94,104.95,9336.0,76.5254,76.5327,76.5036,76.5108,9336.0
2018-11-07 11:35:00,104.94,104.95,104.94,104.95,4200.0,76.5036,76.5108,76.5036,76.5108,4200.0
2018-11-07 11:40:00,104.95,104.97,104.94,104.95,13610.0,76.5108,76.5254,76.5036,76.5108,13610.0
2018-11-07 11:45:00,104.95,105.0,104.95,105.0,8778.0,76.5108,76.5473,76.5108,76.5473,8778.0
2018-11-07 11:50:00,105.0,105.01,104.99,105.01,5572.0,76.5473,76.5546,76.54,76.5546,5572.0
2018-11-07 11:55:00,105.0,105.01,105.0,105.01,4030.0,76.5473,76.5546,76.5473,76.5546,4030.0
2018-11-07 12:00:00,105.01,105.03,105.0,105.03,17048.0,76.5546,76.5692,76.5473,76.5692,17048.0
2018-11-07 12:05:00,105.03,105.05,105.01,105.02,21878.0,76.5692,76.5837,76.5546,76.5619,21878.0
2018-11-07 12:10:00,105.02,105.02,104.97,104.97,13958.0,76.5619,76.5619,76.5254,76.5254,13958.0
2018-11-07 12:15:00,104.97,104.98,104.91,104.91,10093.0,76.5254,76.5327,76.4817,76.4817,10093.0
2018-11-07 12:20:00,104.92,104.94,104.89,104.92,18527.0,76.489,76.5036,76.4671,76.489,18527.0
2018-11-07 12:25:00,104.93,104.95,104.9,104.91,16128.0,76.4963,76.5108,76.4744,76.4817,16128.0
2018-11-07 12:30:00,104.91,104.92,104.89,104.92,15316.0,76.4817,76.489,76.4671,76.489,15316.0
2018-11-07 12:35:00,104.91,104.92,104.89,104.91,4719.0,76.4817,76.489,76.4671,76.4817,4719.0
2018-11-07 12:40:00,104.91,104.91,104.89,104.89,3390.0,76.4817,76.4817,76.4671,76.4671,3390.0
2018-11-07 12:45:00,104.89,104.91,104.89,104.9,3514.0,76.4671,76.4817,76.4671,76.4744,3514.0
2018-11-07 12:50:00,104.9,104.91,104.89,104.89,6485.0,76.4744,76.4817,76.4671,76.4671,6485.0
2018-11-07 12:55:00,104.9,104.92,104.88,104.91,9803.0,76.4744,76.489,76.4598,76.4817,9803.0
2018-11-07 13:00:00,104.91,104.92,104.82,104.82,133415.0,76.4817,76.489,76.4161,76.4161,133415.0
2018-11-07 13:05:00,104.82,104.84,104.79,104.83,32352.0,76.4161,76.4306,76.3942,76.4234,32352.0
2018-11-07 13:10:00,104.83,104.88,104.82,104.86,15520.0,76.4234,76.4598,76.4161,76.4452,15520.0
2018-11-07 13:15:00,104.86,104.89,104.86,104.86,10065.0,76.4452,76.4671,76.4452,76.4452,10065.0
2018-11-07 13:20:00,104.87,104.89,104.85,104.88,8679.0,76.4525,76.4671,76.4379,76.4598,8679.0
2018-11-07 13:25:00,104.88,104.92,104.87,104.91,20589.0,76.4598,76.489,76.4525,76.4817,20589.0
2018-11-07 13:30:00,104.91,104.91,104.88,104.91,14462.0,76.4817,76.4817,76.4598,76.4817,14462.0
2018-11-07 13:35:00,104.92,104.96,104.91,104.95,14141.0,76.489,76.5181,76.4817,76.5108,14141.0
2018-11-07 13:40:00,104.95,104.96,104.94,104.95,2265.0,76.5108,76.5181,76.5036,76.5108,2265.0
2018-11-07 13:45:00,104.95,104.99,104.95,104.98,22701.0,76.5108,76.54,76.5108,76.5327,22701.0
2018-11-07 13:50:00,104.98,104.99,104.95,104.98,10506.0,76.5327,76.54,76.5108,76.5327,10506.0
2018-11-07 13:55:00,104.98,105.0,104.98,105.0,8822.0,76.5327,76.5473,76.5327,76.5473,8822.0
2018-11-07 14:00:00,105.0,105.01,104.99,105.0,8124.0,76.5473,76.5546,76.54,76.5473,8124.0
2018-11-07 14:05:00,105.01,105.03,105.0,105.0,6658.0,76.5546,76.5692,76.5473,76.5473,6658.0
2018-11-07 14:10:00,105.01,105.04,105.01,105.04,26412.0,76.5546,76.5765,76.5546,76.5765,26412.0
2018-11-07 14:15:00,105.03,105.03,104.98,104.99,5437.0,76.5692,76.5692,76.5327,76.54,5437.0
2018-11-07 14:20:00,104.98,104.99,104.95,104.97,7130.0,76.5327,76.54,76.5108,76.5254,7130.0
2018-11-07 14:25:00,104.97,104.98,104.96,104.96,14961.0,76.5254,76.5327,76.5181,76.5181,14961.0
2018-11-07 14:30:00,104.97,105.01,104.96,105.0,111660.0,76.5254,76.5546,76.5181,76.5473,111660.0
2018-11-07 14:35:00,105.0,105.01,105.0,105.0,10008.0,76.5473,76.5546,76.5473,76.5473,10008.0
2018-11-07 14:40:00,105.0,105.03,104.99,105.02,21158.0,76.5473,76.5692,76.54,76.5619,21158.0
2018-11-07 14:45:00,105.01,105.02,104.98,105.0,35874.0,76.5546,76.5619,76.5327,76.5473,35874.0
2018-11-07 14:50:00,105.0,105.02,105.0,105.0,42663.0,76.5473,76.5619,76.5473,76.5473,42663.0
2018-11-07 14:55:00,105.0,105.02,104.98,104.98,116758.0,76.5473,76.5619,76.5327,76.5327,116758.0
2018-11-07 15:00:00,104.98,104.99,104.93,104.93,59751.0,76.5327,76.54,76.4963,76.4963,59751.0
2018-11-07 15:05:00,104.93,104.95,104.89,104.91,51592.0,76.4963,76.5108,76.4671,76.4817,51592.0
2018-11-07 15:10:00,104.9,104.97,104.9,104.96,44004.0,76.4744,76.5254,76.4744,76.5181,44004.0
2018-11-07 15:15:00,104.95,104.95,104.92,104.93,9015.0,76.5108,76.5108,76.489,76.4963,9015.0
2018-11-07 15:20:00,104.93,104.95,104.9,104.91,9591.0,76.4963,76.5108,76.4744,76.4817,9591.0
2018-11-07 15:25:00,104.91,104.95,104.91,104.94,10910.0,76.4817,76.5108,76.4817,76.5036,10910.0
2018-11-07 15:30:00,104.95,104.96,104.93,104.95,16646.0,76.5108,76.5181,76.4963,76.5108,16646.0
2018-11-07 15:35:00,104.94,104.95,104.92,104.92,18195.0,76.5036,76.5108,76.489,76.489,18195.0
2018-11-07 15:40:00,104.92,104.94,104.92,104.93,12549.0,76.489,76.5036,76.489,76.4963,12549.0
2018-11-07 15:45:00,104.93,104.94,104.92,104.94,13622.0,76.4963,76.5036,76.489,76.5036,13622.0
2018-11-07 15:50:00,104.94,104.96,104.93,104.95,20144.0,76.5036,76.5181,76.4963,76.5108,20144.0
2018-11-07 15:55:00,104.96,105.15,104.94,104.95,131069.0,76.5181,76.6566,76.5036,76.5108,131069.0
2018-11-08 09:30:00,104.82,104.87,104.82,104.83,19462.0,76.4161,76.4525,76.4161,76.4234,19462.0
2018-11-08 09:35:00,104.83,104.86,104.83,104.84,14531.0,76.4234,76.4452,76.4234,76.4306,14531.0
2018-11-08 09:40:00,104.84,104.87,104.82,104.87,17126.0,76.4306,76.4525,76.4161,76.4525,17126.0
2018-11-08 09:45:00,104.88,104.89,104.87,104.88,16291.0,76.4598,76.4671,76.4525,76.4598,16291.0
2018-11-08 09:50:00,104.88,104.88,104.87,104.87,2470.0,76.4598,76.4598,76.4525,76.4525,2470.0
2018-11-08 09:55:00,104.88,104.88,104.85,104.87,6247.0,76.4598,76.4598,76.4379,76.4525,6247.0
2018-11-08 10:00:00,104.86,104.87,104.83,104.83,52645.0,76.4452,76.4525,76.4234,76.4234,52645.0
2018-11-08 10:05:00,104.84,104.85,104.8,104.81,63514.0,76.4306,76.4379,76.4015,76.4088,63514.0
2018-11-08 10:10:00,104.82,104.9,104.82,104.88,208901.0,76.4161,76.4744,76.4161,76.4598,208901.0
2018-11-08 10:15:00,104.88,104.9,104.88,104.9,133025.0,76.4598,76.4744,76.4598,76.4744,133025.0
2018-11-08 10:20:00,104.9,104.92,104.88,104.9,68336.0,76.4744,76.489,76.4598,76.4744,68336.0
2018-11-08 10:25:00,104.9,104.9,104.88,104.89,5732.0,76.4744,76.4744,76.4598,76.4671,5732.0
2018-11-08 10:30:00,104.88,104.89,104.8,104.81,27414.0,76.4598,76.4671,76.4015,76.4088,27414.0
2018-11-08 10:35:00,104.81,104.81,104.78,104.8,43143.0,76.4088,76.4088,76.3869,76.4015,43143.0
2018-11-08 10:40:00,104.79,104.8,104.78,104.78,16528.0,76.3942,76.4015,76.3869,76.3869,16528.0
2018-11-08 10:45:00,104.77,104.8,104.77,104.78,4874.0,76.3796,76.4015,76.3796,76.3869,4874.0
2018-11-08 10:50:00,104.79,104.79,104.77,104.78,8367.0,76.3942,76.3942,76.3796,76.3869,8367.0
2018-11-08 10:55:00,104.79,104.81,104.79,104.8,7026.0,76.3942,76.4088,76.3942,76.4015,7026.0
2018-11-08 11:00:00,104.81,104.81,104.79,104.8,13969.0,76.4088,76.4088,76.3942,76.4015,13969.0
2018-11-08 11:05:00,104.8,104.8,104.78,104.79,21469.0,76.4015,76.4015,76.3869,76.3942,21469.0
2018-11-08 11:10:00,104.79,104.8,104.78,104.8,11090.0,76.3942,76.4015,76.3869,76.4015,11090.0
2018-11-08 11:15:00,104.8,104.8,104.79,104.8,7258.0,76.4015,76.4015,76.3942,76.4015,7258.0
2018-11-08 11:20:00,104.8,104.8,104.77,104.78,6434.0,76.4015,76.4015,76.3796,76.3869,6434.0
2018-11-08 11:25:00,104.78,104.78,104.76,104.77,9929.0,76.3869,76.3869,76.3723,76.3796,9929.0
2018-11-08 11:30:00,104.77,104.79,104.77,104.78,6804.0,76.3796,76.3942,76.3796,76.3869,6804.0
2018-11-08 11:35:00,104.77,104.78,104.76,104.76,9822.0,76.3796,76.3869,76.3723,76.3723,9822.0
2018-11-08 11:40:00,104.75,104.76,104.72,104.73,7163.0,76.365,76.3723,76.3432,76.3505,7163.0
2018-11-08 11:45:00,104.72,104.73,104.71,104.72,103811.0,76.3432,76.3505,76.3359,76.3432,103811.0
2018-11-08 11:50:00,104.72,104.74,104.68,104.72,51199.0,76.3432,76.3577,76.314,76.3432,51199.0
2018-11-08 11:55:00,104.72,104.74,104.71,104.72,27859.0,76.3432,76.3577,76.3359,76.3432,27859.0
2018-11-08 12:00:00,104.73,104.73,104.71,104.73,17017.0,76.3505,76.3505,76.3359,76.3505,17017.0
2018-11-08 12:05:00,104.73,104.73,104.71,104.71,6319.0,76.3505,76.3505,76.3359,76.3359,6319.0
2018-11-08 12:10:00,104.71,104.72,104.71,104.71,11219.0,76.3359,76.3432,76.3359,76.3359,11219.0
2018-11-08 12:15:00,104.71,104.73,104.7,104.72,12399.0,76.3359,76.3505,76.3286,76.3432,12399.0
2018-11-08 12:20:00,104.72,104.73,104.7,104.71,2028.0,76.3432,76.3505,76.3286,76.3359,2028.0
2018-11-08 12:25:00,104.71,104.72,104.71,104.72,17402.0,76.3359,76.3432,76.3359,76.3432,17402.0
2018-11-08 12:30:00,104.71,104.72,104.69,104.72,23867.0,76.3359,76.3432,76.3213,76.3432,23867.0
2018-11-08 12:35:00,104.72,104.74,104.71,104.73,4841.0,76.3432,76.3577,76.3359,76.3505,4841.0
2018-11-08 12:40:00,104.72,104.73,104.7,104.71,4881.0,76.3432,76.3505,76.3286,76.3359,4881.0
2018-11-08 12:45:00,104.71,104.72,104.69,104.7,5180.0,76.3359,76.3432,76.3213,76.3286,5180.0
2018-11-08 12:50:00,104.69,104.71,104.69,104.69,7515.0,76.3213,76.3359,76.3213,76.3213,7515.0
2018-11-08 12:55:00,104.68,104.69,104.68,104.69,3317.0,76.314,76.3213,76.314,76.3213,3317.0
2018-11-08 13:00:00,104.69,104.7,104.68,104.69,1726.0,76.3213,76.3286,76.314,76.3213,1726.0
2018-11-08 13:05:00,104.69,104.69,104.67,104.68,2521.0,76.3213,76.3213,76.3067,76.314,2521.0
2018-11-08 13:10:00,104.68,104.7,104.67,104.7,16447.0,76.314,76.3286,76.3067,76.3286,16447.0
2018-11-08 13:15:00,104.7,104.72,104.69,104.71,46095.0,76.3286,76.3432,76.3213,76.3359,46095.0
2018-11-08 13:20:00,104.72,104.73,104.69,104.73,16200.0,76.3432,76.3505,76.3213,76.3505,16200.0
2018-11-08 13:25:00,104.73,104.75,104.71,104.73,7292.0,76.3505,76.365,76.3359,76.3505,7292.0
2018-11-08 13:30:00,104.72,104.74,104.71,104.74,8553.0,76.3432,76.3577,76.3359,76.3577,8553.0
2018-11-08 13:35:00,104.73,104.74,104.72,104.72,6348.0,76.3505,76.3577,76.3432,76.3432,6348.0
2018-11-08 13:40:00,104.73,104.73,104.72,104.73,1413.0,76.3505,76.3505,76.3432,76.3505,1413.0
2018-11-08 13:45:00,104.73,104.74,104.72,104.74,18799.0,76.3505,76.3577,76.3432,76.3577,18799.0
2018-11-08 13:50:00,104.73,104.73,104.71,104.72,7058.0,76.3505,76.3505,76.3359,76.3432,7058.0
2018-11-08 13:55:00,104.72,104.73,104.7,104.73,13040.0,76.3432,76.3505,76.3286,76.3505,13040.0
2018-11-08 14:00:00,104.74,104.79,104.7,104.72,18978.0,76.3577,76.3942,76.3286,76.3432,18978.0
2018-11-08 14:05:00,104.72,104.77,104.72,104.76,13447.0,76.3432,76.3796,76.3432,76.3723,13447.0
2018-11-08 14:10:00,104.75,104.76,104.69,104.7,4893.0,76.365,76.3723,76.3213,76.3286,4893.0
2018-11-08 14:15:00,104.7,104.73,104.65,104.66,16150.0,76.3286,76.3505,76.2921,76.2994,16150.0
2018-11-08 14:20:00,104.66,104.67,104.64,104.65,64205.0,76.2994,76.3067,76.2848,76.2921,64205.0
2018-11-08 14:25:00,104.65,104.65,104.61,104.62,32983.0,76.2921,76.2921,76.263,76.2703,32983.0
2018-11-08 14:30:00,104.62,104.62,104.6,104.62,9667.0,76.2703,76.2703,76.2557,76.2703,9667.0
2018-11-08 14:35:00,104.62,104.64,104.61,104.62,28661.0,76.2703,76.2848,76.263,76.2703,28661.0
2018-11-08 14:40:00,104.62,104.62,104.59,104.61,25705.0,76.2703,76.2703,76.2484,76.263,25705.0
2018-11-08 14:45:00,104.61,104.62,104.59,104.59,25072.0,76.263,76.2703,76.2484,76.2484,25072.0
2018-11-08 14:50:00,104.59,104.61,104.58,104.61,17474.0,76.2484,76.263,76.2411,76.263,17474.0
2018-11-08 14:55:00,104.61,104.61,104.56,104.57,26781.0,76.263,76.263,76.2265,76.2338,26781.0
2018-11-08 15:00:00,104.59,104.61,104.57,104.6,5956.0,76.2484,76.263,76.2338,76.2557,5956.0
2018-11-08 15:05:00,104.59,104.62,104.59,104.62,12492.0,76.2484,76.2703,76.2484,76.2703,12492.0
2018-11-08 15:10:00,104.62,104.64,104.6,104.64,10912.0,76.2703,76.2848,76.2557,76.2848,10912.0
2018-11-08 15:15:00,104.64,104.65,104.61,104.61,12211.0,76.2848,76.2921,76.263,76.263,12211.0
2018-11-08 15:20:00,104.61,104.62,104.61,104.62,3310.0,76.263,76.2703,76.263,76.2703,3310.0
2018-11-08 15:25:00,104.61,104.62,104.6,104.61,5653.0,76.263,76.2703,76.2557,76.263,5653.0
2018-11-08 15:30:00,104.6,104.6,104.58,104.58,5751.0,76.2557,76.2557,76.2411,76.2411,5751.0
2018-11-08 15:35:00,104.57,104.58,104.57,104.58,10598.0,76.2338,76.2411,76.2338,76.2411,10598.0
2018-11-08 15:40:00,104.57,104.6,104.57,104.59,16708.0,76.2338,76.2557,76.2338,76.2484,16708.0
2018-11-08 15:45:00,104.59,104.6,104.57,104.59,41440.0,76.2484,76.2557,76.2338,76.2484,41440.0
2018-11-08 15:50:00,104.59,104.61,104.58,104.58,16041.0,76.2484,76.263,76.2411,76.2411,16041.0
2018-11-08 15:55:00,104.59,104.62,104.57,104.57,118888.0,76.2484,76.2703,76.2338,76.2338,118888.0
2018-11-09 09:30:00,104.52,104.64,104.3,104.48,11964.0,76.1974,76.2848,76.037,76.1682,11964.0
2018-11-09 09:35:00,104.49,104.52,104.47,104.47,30444.0,76.1755,76.1974,76.1609,76.1609,30444.0
2018-11-09 09:40:00,104.46,104.5,104.45,104.47,27742.0,76.1536,76.1828,76.1463,76.1609,27742.0
2018-11-09 09:45:00,104.48,104.5,104.47,104.49,17876.0,76.1682,76.1828,76.1609,76.1755,17876.0
2018-11-09 09:50:00,104.49,104.53,104.49,104.53,12198.0,76.1755,76.2047,76.1755,76.2047,12198.0
2018-11-09 09:55:00,104.52,104.54,104.51,104.52,7924.0,76.1974,76.2119,76.1901,76.1974,7924.0
2018-11-09 10:00:00,104.52,104.55,104.52,104.54,36925.0,76.1974,76.2192,76.1974,76.2119,36925.0
2018-11-09 10:05:00,104.54,104.55,104.51,104.52,8528.0,76.2119,76.2192,76.1901,76.1974,8528.0
2018-11-09 10:10:00,104.52,104.52,104.48,104.49,65811.0,76.1974,76.1974,76.1682,76.1755,65811.0
2018-11-09 10:15:00,104.5,104.51,104.47,104.5,62028.0,76.1828,76.1901,76.1609,76.1828,62028.0
2018-11-09 10:20:00,104.5,104.5,104.48,104.49,7334.0,76.1828,76.1828,76.1682,76.1755,7334.0
2018-11-09 10:25:00,104.5,104.51,104.49,104.51,16074.0,76.1828,76.1901,76.1755,76.1901,16074.0
2018-11-09 10:30:00,104.52,104.53,104.49,104.5,43435.0,76.1974,76.2047,76.1755,76.1828,43435.0
2018-11-09 10:35:00,104.49,104.52,104.47,104.51,41587.0,76.1755,76.1974,76.1609,76.1901,41587.0
2018-11-09 10:40:00,104.51,104.55,104.5,104.51,44103.0,76.1901,76.2192,76.1828,76.1901,44103.0
2018-11-09 10:45:00,104.52,104.55,104.51,104.52,40201.0,76.1974,76.2192,76.1901,76.1974,40201.0
2018-11-09 10:50:00,104.52,104.55,104.51,104.55,37869.0,76.1974,76.2192,76.1901,76.2192,37869.0
2018-11-09 10:55:00,104.55,104.56,104.54,104.55,57964.0,76.2192,76.2265,76.2119,76.2192,57964.0
2018-11-09 11:00:00,104.56,104.59,104.54,104.55,20113.0,76.2265,76.2484,76.2119,76.2192,20113.0
2018-11-09 11:05:00,104.55,104.56,104.52,104.53,29102.0,76.2192,76.2265,76.1974,76.2047,29102.0
2018-11-09 11:10:00,104.52,104.53,104.51,104.52,20682.0,76.1974,76.2047,76.1901,76.1974,20682.0
2018-11-09 11:15:00,104.53,104.56,104.51,104.51,32802.0,76.2047,76.2265,76.1901,76.1901,32802.0
2018-11-09 11:20:00,104.52,104.57,104.52,104.54,38448.0,76.1974,76.2338,76.1974,76.2119,38448.0
2018-11-09 11:25:00,104.53,104.54,104.49,104.49,40447.0,76.2047,76.2119,76.1755,76.1755,40447.0
2018-11-09 11:30:00,104.5,104.5,104.46,104.46,37785.0,76.1828,76.1828,76.1536,76.1536,37785.0
2018-11-09 11:35:00,104.47,104.49,104.46,104.49,20280.0,76.1609,76.1755,76.1536,76.1755,20280.0
2018-11-09 11:40:00,104.49,104.5,104.47,104.47,21287.0,76.1755,76.1828,76.1609,76.1609,21287.0
2018-11-09 11:45:00,104.48,104.49,104.47,104.49,17000.0,76.1682,76.1755,76.1609,76.1755,17000.0
2018-11-09 11:50:00,104.48,104.49,104.46,104.47,9267.0,76.1682,76.1755,76.1536,76.1609,9267.0
2018-11-09 11:55:00,104.46,104.47,104.45,104.45,14532.0,76.1536,76.1609,76.1463,76.1463,14532.0
2018-11-09 12:00:00,104.45,104.46,104.42,104.43,9379.0,76.1463,76.1536,76.1245,76.1317,9379.0
2018-11-09 12:05:00,104.42,104.43,104.41,104.41,12540.0,76.1245,76.1317,76.1172,76.1172,12540.0
2018-11-09 12:10:00,104.41,104.44,104.4,104.44,18040.0,76.1172,76.139,76.1099,76.139,18040.0
2018-11-09 12:15:00,104.43,104.43,104.41,104.41,3296.0,76.1317,76.1317,76.1172,76.1172,3296.0
2018-11-09 12:20:00,104.4,104.44,104.4,104.43,7901.0,76.1099,76.139,76.1099,76.1317,7901.0
2018-11-09 12:25:00,104.42,104.42,104.4,104.4,39330.0,76.1245,76.1245,76.1099,76.1099,39330.0
2018-11-09 12:30:00,104.41,104.43,104.41,104.43,9977.0,76.1172,76.1317,76.1172,76.1317,9977.0
2018-11-09 12:35:00,104.43,104.46,104.42,104.43,7645.0,76.1317,76.1536,76.1245,76.1317,7645.0
2018-11-09 12:40:00,104.43,104.45,104.43,104.45,21173.0,76.1317,76.1463,76.1317,76.1463,21173.0
2018-11-09 12:45:00,104.45,104.5,104.44,104.49,37839.0,76.1463,76.1828,76.139,76.1755,37839.0
2018-11-09 12:50:00,104.5,104.5,104.46,104.46,8162.0,76.1828,76.1828,76.1536,76.1536,8162.0
2018-11-09 12:55:00,104.46,104.47,104.46,104.47,2626.0,76.1536,76.1609,76.1536,76.1609,2626.0
2018-11-09 13:00:00,104.47,104.47,104.45,104.45,8336.0,76.1609,76.1609,76.1463,76.1463,8336.0
2018-11-09 13:05:00,104.46,104.49,104.45,104.48,6773.0,76.1536,76.1755,76.1463,76.1682,6773.0
2018-11-09 13:10:00,104.47,104.49,104.46,104.46,12646.0,76.1609,76.1755,76.1536,76.1536,12646.0
2018-11-09 13:15:00,104.45,104.46,104.43,104.43,7402.0,76.1463,76.1536,76.1317,76.1317,7402.0
2018-11-09 13:20:00,104.43,104.44,104.42,104.43,7303.0,76.1317,76.139,76.1245,76.1317,7303.0
2018-11-09 13:25:00,104.43,104.43,104.41,104.42,12878.0,76.1317,76.1317,76.1172,76.1245,12878.0
2018-11-09 13:30:00,104.41,104.43,104.41,104.41,6673.0,76.1172,76.1317,76.1172,76.1172,6673.0
2018-11-09 13:35:00,104.42,104.45,104.42,104.43,12009.0,76.1245,76.1463,76.1245,76.1317,12009.0
2018-11-09 13:40:00,104.44,104.45,104.42,104.42,3959.0,76.139,76.1463,76.1245,76.1245,3959.0
2018-11-09 13:45:00,104.43,104.43,104.41,104.42,3676.0,76.1317,76.1317,76.1172,76.1245,3676.0
2018-11-09 13:50:00,104.41,104.45,104.41,104.43,19775.0,76.1172,76.1463,76.1172,76.1317,19775.0
2018-11-09 13:55:00,104.44,104.46,104.43,104.44,6600.0,76.139,76.1536,76.1317,76.139,6600.0
2018-11-09 14:00:00,104.44,104.46,104.42,104.45,11186.0,76.139,76.1536,76.1245,76.1463,11186.0
2018-11-09 14:05:00,104.46,104.49,104.44,104.45,115443.0,76.1536,76.1755,76.139,76.1463,115443.0
2018-11-09 14:10:00,104.46,104.46,104.42,104.43,8383.0,76.1536,76.1536,76.1245,76.1317,8383.0
2018-11-09 14:15:00,104.44,104.47,104.43,104.45,16126.0,76.139,76.1609,76.1317,76.1463,16126.0
2018-11-09 14:20:00,104.45,104.46,104.43,104.45,17134.0,76.1463,76.1536,76.1317,76.1463,17134.0
2018-11-09 14:25:00,104.46,104.46,104.43,104.45,29357.0,76.1536,76.1536,76.1317,76.1463,29357.0
2018-11-09 14:30:00,104.44,104.45,104.42,104.45,7721.0,76.139,76.1463,76.1245,76.1463,7721.0
2018-11-09 14:35:00,104.45,104.52,104.45,104.51,60620.0,76.1463,76.1974,76.1463,76.1901,60620.0
2018-11-09 14:40:00,104.53,104.55,104.51,104.52,32793.0,76.2047,76.2192,76.1901,76.1974,32793.0
2018-11-09 14:45:00,104.52,104.54,104.49,104.51,12847.0,76.1974,76.2119,76.1755,76.1901,12847.0
2018-11-09 14:50:00,104.51,104.54,104.5,104.53,9307.0,76.1901,76.2119,76.1828,76.2047,9307.0
2018-11-09 14:55:00,104.54,104.57,104.53,104.56,19121.0,76.2119,76.2338,76.2047,76.2265,19121.0
2018-11-09 15:00:00,104.56,104.56,104.53,104.55,11754.0,76.2265,76.2265,76.2047,76.2192,11754.0
2018-11-09 15:05:00,104.55,104.59,104.54,104.59,39365.0,76.2192,76.2484,76.2119,76.2484,39365.0
2018-11-09 15:10:00,104.59,104.64,104.57,104.64,62357.0,76.2484,76.2848,76.2338,76.2848,62357.0
2018-11-09 15:15:00,104.64,104.64,104.61,104.62,33503.0,76.2848,76.2848,76.263,76.2703,33503.0
2018-11-09 15:20:00,104.61,104.64,104.61,104.64,33915.0,76.263,76.2848,76.263,76.2848,33915.0
2018-11-09 15:25:00,104.63,104.64,104.63,104.64,24418.0,76.2776,76.2848,76.2776,76.2848,24418.0
2018-11-09 15:30:00,104.63,104.64,104.59,104.59,48348.0,76.2776,76.2848,76.2484,76.2484,48348.0
2018-11-09 15:35:00,104.59,104.63,104.59,104.63,24399.0,76.2484,76.2776,76.2484,76.2776,24399.0
2018-11-09 15:40:00,104.63,104.66,104.62,104.66,51457.0,76.2776,76.2994,76.2703,76.2994,51457.0
2018-11-09 15:45:00,104.66,104.68,104.65,104.68,65715.0,76.2994,76.314,76.2921,76.314,65715.0
2018-11-09 15:50:00,104.68,104.68,104.6,104.66,77627.0,76.314,76.314,76.2557,76.2994,77627.0
2018-11-09 15:55:00,104.66,104.68,104.62,104.63,102210.0,76.2994,76.314,76.2703,76.2776,102210.0
2018-11-12 09:30:00,104.45,104.46,104.38,104.44,16829.0,76.1463,76.1536,76.0953,76.139,16829.0
2018-11-12 09:35:00,104.44,104.46,104.43,104.44,12259.0,76.139,76.1536,76.1317,76.139,12259.0
2018-11-12 09:40:00,104.44,104.46,104.42,104.42,2434.0,76.139,76.1536,76.1245,76.1245,2434.0
2018-11-12 09:45:00,104.43,104.45,104.42,104.45,2924.0,76.1317,76.1463,76.1245,76.1463,2924.0
2018-11-12 09:50:00,104.45,104.45,104.38,104.41,23502.0,76.1463,76.1463,76.0953,76.1172,23502.0
2018-11-12 09:55:00,104.41,104.42,104.4,104.41,10420.0,76.1172,76.1245,76.1099,76.1172,10420.0
2018-11-12 10:00:00,104.4,104.4,104.36,104.38,23236.0,76.1099,76.1099,76.0807,76.0953,23236.0
2018-11-12 10:05:00,104.38,104.42,104.38,104.39,4300.0,76.0953,76.1245,76.0953,76.1026,4300.0
2018-11-12 10:10:00,104.39,104.42,104.38,104.39,9984.0,76.1026,76.1245,76.0953,76.1026,9984.0
2018-11-12 10:15:00,104.39,104.4,104.38,104.39,5428.0,76.1026,76.1099,76.0953,76.1026,5428.0
2018-11-12 10:20:00,104.4,104.43,104.38,104.42,14662.0,76.1099,76.1317,76.0953,76.1245,14662.0
2018-11-12 10:25:00,104.43,104.43,104.42,104.42,2477.0,76.1317,76.1317,76.1245,76.1245,2477.0
2018-11-12 10:30:00,104.43,104.43,104.38,104.38,4786.0,76.1317,76.1317,76.0953,76.0953,4786.0
2018-11-12 10:35:00,104.39,104.4,104.37,104.38,5482.0,76.1026,76.1099,76.088,76.0953,5482.0
2018-11-12 10:40:00,104.37,104.38,104.36,104.36,4826.0,76.088,76.0953,76.0807,76.0807,4826.0
2018-11-12 10:45:00,104.36,104.38,104.35,104.38,26404.0,76.0807,76.0953,76.0734,76.0953,26404.0
2018-11-12 10:50:00,104.37,104.37,104.33,104.34,8883.0,76.088,76.088,76.0588,76.0661,8883.0
2018-11-12 10:55:00,104.33,104.33,104.3,104.32,4679.0,76.0588,76.0588,76.037,76.0516,4679.0
2018-11-12 11:00:00,104.32,104.34,104.31,104.33,6848.0,76.0516,76.0661,76.0443,76.0588,6848.0
2018-11-12 11:05:00,104.32,104.33,104.29,104.29,6938.0,76.0516,76.0588,76.0297,76.0297,6938.0
2018-11-12 11:10:00,104.29,104.31,104.28,104.3,24055.0,76.0297,76.0443,76.0224,76.037,24055.0
2018-11-12 11:15:00,104.3,104.3,104.27,104.27,12438.0,76.037,76.037,76.0151,76.0151,12438.0
2018-11-12 11:20:00,104.27,104.31,104.27,104.27,11123.0,76.0151,76.0443,76.0151,76.0151,11123.0
2018-11-12 11:25:00,104.27,104.29,104.27,104.27,7403.0,76.0151,76.0297,76.0151,76.0151,7403.0
2018-11-12 11:30:00,104.27,104.3,104.27,104.3,15173.0,76.0151,76.037,76.0151,76.037,15173.0
2018-11-12 11:35:00,104.31,104.34,104.31,104.32,7957.0,76.0443,76.0661,76.0443,76.0516,7957.0
2018-11-12 11:40:00,104.32,104.35,104.31,104.34,10530.0,76.0516,76.0734,76.0443,76.0661,10530.0
2018-11-12 11:45:00,104.34,104.36,104.34,104.36,24496.0,76.0661,76.0807,76.0661,76.0807,24496.0
2018-11-12 11:50:00,104.36,104.36,104.31,104.34,10209.0,76.0807,76.0807,76.0443,76.0661,10209.0
2018-11-12 11:55:00,104.33,104.37,104.33,104.35,23728.0,76.0588,76.088,76.0588,76.0734,23728.0
2018-11-12 12:00:00,104.34,104.35,104.34,104.34,2316.0,76.0661,76.0734,76.0661,76.0661,2316.0
2018-11-12 12:05:00,104.35,104.37,104.34,104.36,8084.0,76.0734,76.088,76.0661,76.0807,8084.0
2018-11-12 12:10:00,104.36,104.37,104.36,104.37,4673.0,76.0807,76.088,76.0807,76.088,4673.0
2018-11-12 12:15:00,104.37,104.4,104.37,104.39,18001.0,76.088,76.1099,76.088,76.1026,18001.0
2018-11-12 12:20:00,104.38,104.41,104.38,104.41,6894.0,76.0953,76.1172,76.0953,76.1172,6894.0
2018-11-12 12:25:00,104.41,104.41,104.39,104.39,6481.0,76.1172,76.1172,76.1026,76.1026,6481.0
2018-11-12 12:30:00,104.39,104.4,104.38,104.38,11726.0,76.1026,76.1099,76.0953,76.0953,11726.0
2018-11-12 12:35:00,104.37,104.41,104.37,104.4,3050.0,76.088,76.1172,76.088,76.1099,3050.0
2018-11-12 12:40:00,104.4,104.42,104.39,104.41,15512.0,76.1099,76.1245,76.1026,76.1172,15512.0
2018-11-12 12:45:00,104.41,104.43,104.41,104.42,9783.0,76.1172,76.1317,76.1172,76.1245,9783.0
2018-11-12 12:50:00,104.41,104.42,104.41,104.42,4953.0,76.1172,76.1245,76.1172,76.1245,4953.0
2018-11-12 12:55:00,104.41,104.42,104.39,104.39,8610.0,76.1172,76.1245,76.1026,76.1026,8610.0
2018-11-12 13:00:00,104.38,104.41,104.38,104.41,8716.0,76.0953,76.1172,76.0953,76.1172,8716.0
2018-11-12 13:05:00,104.41,104.41,104.38,104.4,6174.0,76.1172,76.1172,76.0953,76.1099,6174.0
2018-11-12 13:10:00,104.39,104.4,104.39,104.4,1825.0,76.1026,76.1099,76.1026,76.1099,1825.0
2018-11-12 13:15:00,104.4,104.4,104.39,104.4,3300.0,76.1099,76.1099,76.1026,76.1099,3300.0
2018-11-12 13:20:00,104.4,104.4,104.38,104.39,8109.0,76.1099,76.1099,76.0953,76.1026,8109.0
2018-11-12 13:25:00,104.38,104.43,104.38,104.42,10997.0,76.0953,76.1317,76.0953,76.1245,10997.0
2018-11-12 13:30:00,104.43,104.44,104.42,104.44,5038.0,76.1317,76.139,76.1245,76.139,5038.0
2018-11-12 13:35:00,104.44,104.44,104.43,104.44,4592.0,76.139,76.139,76.1317,76.139,4592.0
2018-11-12 13:40:00,104.44,104.44,104.41,104.41,8327.0,76.139,76.139,76.1172,76.1172,8327.0
2018-11-12 13:45:00,104.41,104.41,104.37,104.38,68108.0,76.1172,76.1172,76.088,76.0953,68108.0
2018-11-12 13:50:00,104.39,104.4,104.38,104.39,12294.0,76.1026,76.1099,76.0953,76.1026,12294.0
2018-11-12 13:55:00,104.39,104.4,104.39,104.39,5230.0,76.1026,76.1099,76.1026,76.1026,5230.0
2018-11-12 14:00:00,104.4,104.4,104.37,104.4,57053.0,76.1099,76.1099,76.088,76.1099,57053.0
2018-11-12 14:05:00,104.4,104.4,104.38,104.39,24074.0,76.1099,76.1099,76.0953,76.1026,24074.0
2018-11-12 14:10:00,104.38,104.39,104.38,104.38,10303.0,76.0953,76.1026,76.0953,76.0953,10303.0
2018-11-12 14:15:00,104.38,104.42,104.38,104.39,10094.0,76.0953,76.1245,76.0953,76.1026,10094.0
2018-11-12 14:20:00,104.4,104.4,104.39,104.39,3198.0,76.1099,76.1099,76.1026,76.1026,3198.0
2018-11-12 14:25:00,104.39,104.41,104.37,104.37,9728.0,76.1026,76.1172,76.088,76.088,9728.0
2018-11-12 14:30:00,104.38,104.4,104.37,104.39,13044.0,76.0953,76.1099,76.088,76.1026,13044.0
2018-11-12 14:35:00,104.39,104.4,104.31,104.33,12573.0,76.1026,76.1099,76.0443,76.0588,12573.0
2018-11-12 14:40:00,104.33,104.35,104.33,104.33,3613.0,76.0588,76.0734,76.0588,76.0588,3613.0
2018-11-12 14:45:00,104.33,104.37,104.33,104.36,8995.0,76.0588,76.088,76.0588,76.0807,8995.0
2018-11-12 14:50:00,104.37,104.37,104.34,104.34,8284.0,76.088,76.088,76.0661,76.0661,8284.0
2018-11-12 14:55:00,104.33,104.34,104.31,104.32,15474.0,76.0588,76.0661,76.0443,76.0516,15474.0
2018-11-12 15:00:00,104.31,104.33,104.3,104.31,18324.0,76.0443,76.0588,76.037,76.0443,18324.0
2018-11-12 15:05:00,104.31,104.31,104.29,104.31,14173.0,76.0443,76.0443,76.0297,76.0443,14173.0
2018-11-12 15:10:00,104.3,104.32,104.28,104.31,17561.0,76.037,76.0516,76.0224,76.0443,17561.0
2018-11-12 15:15:00,104.31,104.31,104.29,104.29,18270.0,76.0443,76.0443,76.0297,76.0297,18270.0
2018-11-12 15:20:00,104.3,104.31,104.28,104.3,22661.0,76.037,76.0443,76.0224,76.037,22661.0
2018-11-12 15:25:00,104.31,104.31,104.27,104.28,25017.0,76.0443,76.0443,76.0151,76.0224,25017.0
2018-11-12 15:30:00,104.29,104.3,104.24,104.26,38760.0,76.0297,76.037,75.9932,76.0078,38760.0
2018-11-12 15:35:00,104.26,104.27,104.24,104.25,35745.0,76.0078,76.0151,75.9932,76.0005,35745.0
2018-11-12 15:40:00,104.25,104.29,104.24,104.26,25921.0,76.0005,76.0297,75.9932,76.0078,25921.0
2018-11-12 15:45:00,104.27,104.29,104.25,104.26,33664.0,76.0151,76.0297,76.0005,76.0078,33664.0
2018-11-12 15:50:00,104.25,104.26,104.2,104.2,45005.0,76.0005,76.0078,75.9641,75.9641,45005.0
2018-11-12 15:55:00,104.2,104.29,104.19,104.22,135682.0,75.9641,76.0297,75.9568,75.9787,135682.0
2018-11-13 09:30:00,104.18,104.25,104.03,104.25,7780.0,75.9495,76.0005,75.8401,76.0005,7780.0
2018-11-13 09:35:00,104.23,104.26,104.22,104.25,16869.0,75.9859,76.0078,75.9787,76.0005,16869.0
2018-11-13 09:40:00,104.25,104.25,104.2,104.21,36966.0,76.0005,76.0005,75.9641,75.9714,36966.0
2018-11-13 09:45:00,104.22,104.31,104.21,104.31,88866.0,75.9787,76.0443,75.9714,76.0443,88866.0
2018-11-13 09:50:00,104.31,104.32,104.25,104.28,271932.0,76.0443,76.0516,76.0005,76.0224,271932.0
2018-11-13 09:55:00,104.28,104.29,104.27,104.28,50205.0,76.0224,76.0297,76.0151,76.0224,50205.0
2018-11-13 10:00:00,104.28,104.28,104.19,104.2,68905.0,76.0224,76.0224,75.9568,75.9641,68905.0
2018-11-13 10:05:00,104.2,104.22,104.17,104.22,11460.0,75.9641,75.9787,75.9422,75.9787,11460.0
2018-11-13 10:10:00,104.22,104.22,104.15,104.16,35602.0,75.9787,75.9787,75.9276,75.9349,35602.0
2018-11-13 10:15:00,104.16,104.19,104.15,104.18,43820.0,75.9349,75.9568,75.9276,75.9495,43820.0
2018-11-13 10:20:00,104.17,104.18,104.15,104.16,34242.0,75.9422,75.9495,75.9276,75.9349,34242.0
2018-11-13 10:25:00,104.16,104.18,104.13,104.14,89835.0,75.9349,75.9495,75.913,75.9203,89835.0
2018-11-13 10:30:00,104.14,104.16,104.13,104.15,14520.0,75.9203,75.9349,75.913,75.9276,14520.0
2018-11-13 10:35:00,104.16,104.16,104.13,104.13,18981.0,75.9349,75.9349,75.913,75.913,18981.0
2018-11-13 10:40:00,104.13,104.17,104.13,104.15,25383.0,75.913,75.9422,75.913,75.9276,25383.0
2018-11-13 10:45:00,104.16,104.18,104.15,104.18,12542.0,75.9349,75.9495,75.9276,75.9495,12542.0
2018-11-13 10:50:00,104.17,104.2,104.16,104.16,34588.0,75.9422,75.9641,75.9349,75.9349,34588.0
2018-11-13 10:55:00,104.16,104.19,104.16,104.19,69321.0,75.9349,75.9568,75.9349,75.9568,69321.0
2018-11-13 11:00:00,104.18,104.23,104.18,104.21,28618.0,75.9495,75.9859,75.9495,75.9714,28618.0
2018-11-13 11:05:00,104.2,104.25,104.19,104.25,49366.0,75.9641,76.0005,75.9568,76.0005,49366.0
2018-11-13 11:10:00,104.26,104.27,104.25,104.27,24071.0,76.0078,76.0151,76.0005,76.0151,24071.0
2018-11-13 11:15:00,104.27,104.29,104.24,104.29,31244.0,76.0151,76.0297,75.9932,76.0297,31244.0
2018-11-13 11:20:00,104.29,104.3,104.24,104.25,32132.0,76.0297,76.037,75.9932,76.0005,32132.0
2018-11-13 11:25:00,104.25,104.28,104.24,104.27,17794.0,76.0005,76.0224,75.9932,76.0151,17794.0
2018-11-13 11:30:00,104.27,104.28,104.26,104.28,16523.0,76.0151,76.0224,76.0078,76.0224,16523.0
2018-11-13 11:35:00,104.28,104.28,104.26,104.27,11606.0,76.0224,76.0224,76.0078,76.0151,11606.0
2018-11-13 11:40:00,104.27,104.28,104.23,104.23,23473.0,76.0151,76.0224,75.9859,75.9859,23473.0
2018-11-13 11:45:00,104.22,104.23,104.22,104.23,18564.0,75.9787,75.9859,75.9787,75.9859,18564.0
2018-11-13 11:50:00,104.22,104.23,104.2,104.2,51157.0,75.9787,75.9859,75.9641,75.9641,51157.0
2018-11-13 11:55:00,104.2,104.22,104.2,104.21,35448.0,75.9641,75.9787,75.9641,75.9714,35448.0
2018-11-13 12:00:00,104.21,104.24,104.21,104.23,25461.0,75.9714,75.9932,75.9714,75.9859,25461.0
2018-11-13 12:05:00,104.24,104.24,104.21,104.22,8634.0,75.9932,75.9932,75.9714,75.9787,8634.0
2018-11-13 12:10:00,104.22,104.24,104.21,104.23,9634.0,75.9787,75.9932,75.9714,75.9859,9634.0
2018-11-13 12:15:00,104.25,104.25,104.21,104.22,6506.0,76.0005,76.0005,75.9714,75.9787,6506.0
2018-11-13 12:20:00,104.23,104.25,104.23,104.25,1815.0,75.9859,76.0005,75.9859,76.0005,1815.0
2018-11-13 12:25:00,104.24,104.26,104.23,104.25,11188.0,75.9932,76.0078,75.9859,76.0005,11188.0
2018-11-13 12:30:00,104.25,104.25,104.19,104.21,52726.0,76.0005,76.0005,75.9568,75.9714,52726.0
2018-11-13 12:35:00,104.22,104.22,104.18,104.2,63683.0,75.9787,75.9787,75.9495,75.9641,63683.0
2018-11-13 12:40:00,104.2,104.22,104.17,104.18,44382.0,75.9641,75.9787,75.9422,75.9495,44382.0
2018-11-13 12:45:00,104.18,104.18,104.17,104.18,28388.0,75.9495,75.9495,75.9422,75.9495,28388.0
2018-11-13 12:50:00,104.18,104.19,104.17,104.19,3977.0,75.9495,75.9568,75.9422,75.9568,3977.0
2018-11-13 12:55:00,104.19,104.19,104.17,104.17,12660.0,75.9568,75.9568,75.9422,75.9422,12660.0
2018-11-13 13:00:00,104.18,104.2,104.17,104.19,7753.0,75.9495,75.9641,75.9422,75.9568,7753.0
2018-11-13 13:05:00,104.18,104.18,104.15,104.16,14620.0,75.9495,75.9495,75.9276,75.9349,14620.0
2018-11-13 13:10:00,104.15,104.15,104.11,104.12,32131.0,75.9276,75.9276,75.8985,75.9058,32131.0
2018-11-13 13:15:00,104.13,104.15,104.12,104.15,9609.0,75.913,75.9276,75.9058,75.9276,9609.0
2018-11-13 13:20:00,104.15,104.19,104.14,104.19,158168.0,75.9276,75.9568,75.9203,75.9568,158168.0
2018-11-13 13:25:00,104.19,104.19,104.12,104.12,51709.0,75.9568,75.9568,75.9058,75.9058,51709.0
2018-11-13 13:30:00,104.14,104.17,104.14,104.17,22827.0,75.9203,75.9422,75.9203,75.9422,22827.0
2018-11-13 13:35:00,104.16,104.18,104.15,104.17,10169.0,75.9349,75.9495,75.9276,75.9422,10169.0
2018-11-13 13:40:00,104.16,104.22,104.16,104.22,20766.0,75.9349,75.9787,75.9349,75.9787,20766.0
2018-11-13 13:45:00,104.22,104.22,104.16,104.16,17032.0,75.9787,75.9787,75.9349,75.9349,17032.0
2018-11-13 13:50:00,104.17,104.19,104.14,104.16,11239.0,75.9422,75.9568,75.9203,75.9349,11239.0
2018-11-13 13:55:00,104.17,104.18,104.15,104.16,5499.0,75.9422,75.9495,75.9276,75.9349,5499.0
2018-11-13 14:00:00,104.16,104.16,104.12,104.13,15444.0,75.9349,75.9349,75.9058,75.913,15444.0
2018-11-13 14:05:00,104.13,104.14,104.11,104.12,16365.0,75.913,75.9203,75.8985,75.9058,16365.0
2018-11-13 14:10:00,104.12,104.14,104.11,104.12,10162.0,75.9058,75.9203,75.8985,75.9058,10162.0
2018-11-13 14:15:00,104.12,104.12,104.1,104.11,32099.0,75.9058,75.9058,75.8912,75.8985,32099.0
2018-11-13 14:20:00,104.11,104.13,104.09,104.11,14517.0,75.8985,75.913,75.8839,75.8985,14517.0
2018-11-13 14:25:00,104.11,104.14,104.1,104.14,10300.0,75.8985,75.9203,75.8912,75.9203,10300.0
2018-11-13 14:30:00,104.15,104.16,104.13,104.16,21726.0,75.9276,75.9349,75.913,75.9349,21726.0
2018-11-13 14:35:00,104.16,104.18,104.15,104.16,18111.0,75.9349,75.9495,75.9276,75.9349,18111.0
2018-11-13 14:40:00,104.16,104.16,104.12,104.13,19492.0,75.9349,75.9349,75.9058,75.913,19492.0
2018-11-13 14:45:00,104.13,104.15,104.12,104.15,17838.0,75.913,75.9276,75.9058,75.9276,17838.0
2018-11-13 14:50:00,104.15,104.17,104.14,104.17,54455.0,75.9276,75.9422,75.9203,75.9422,54455.0
2018-11-13 14:55:00,104.17,104.17,104.11,104.14,13224.0,75.9422,75.9422,75.8985,75.9203,13224.0
2018-11-13 15:00:00,104.13,104.17,104.12,104.17,9684.0,75.913,75.9422,75.9058,75.9422,9684.0
2018-11-13 15:05:00,104.17,104.19,104.15,104.16,9119.0,75.9422,75.9568,75.9276,75.9349,9119.0
2018-11-13 15:10:00,104.16,104.17,104.14,104.14,18226.0,75.9349,75.9422,75.9203,75.9203,18226.0
2018-11-13 15:15:00,104.14,104.15,104.12,104.13,5771.0,75.9203,75.9276,75.9058,75.913,5771.0
2018-11-13 15:20:00,104.14,104.14,104.1,104.1,19748.0,75.9203,75.9203,75.8912,75.8912,19748.0
2018-11-13 15:25:00,104.1,104.11,104.08,104.08,33164.0,75.8912,75.8985,75.8766,75.8766,33164.0
2018-11-13 15:30:00,104.09,104.09,104.07,104.07,12250.0,75.8839,75.8839,75.8693,75.8693,12250.0
2018-11-13 15:35:00,104.08,104.08,104.07,104.07,63075.0,75.8766,75.8766,75.8693,75.8693,63075.0
2018-11-13 15:40:00,104.08,104.09,104.07,104.09,10160.0,75.8766,75.8839,75.8693,75.8839,10160.0
2018-11-13 15:45:00,104.08,104.14,104.08,104.12,9423.0,75.8766,75.9203,75.8766,75.9058,9423.0
2018-11-13 15:50:00,104.12,104.12,104.08,104.09,32238.0,75.9058,75.9058,75.8766,75.8839,32238.0
2018-11-13 15:55:00,104.09,104.12,104.07,104.09,81490.0,75.8839,75.9058,75.8693,75.8839,81490.0
2018-11-14 09:30:00,104.26,104.31,104.2,104.26,58732.0,76.0078,76.0443,75.9641,76.0078,58732.0
2018-11-14 09:35:00,104.26,104.28,104.23,104.25,44637.0,76.0078,76.0224,75.9859,76.0005,44637.0
2018-11-14 09:40:00,104.25,104.26,104.23,104.26,12980.0,76.0005,76.0078,75.9859,76.0078,12980.0
2018-11-14 09:45:00,104.25,104.28,104.24,104.28,14614.0,76.0005,76.0224,75.9932,76.0224,14614.0
2018-11-14 09:50:00,104.28,104.29,104.25,104.27,13937.0,76.0224,76.0297,76.0005,76.0151,13937.0
2018-11-14 09:55:00,104.28,104.28,104.25,104.28,13710.0,76.0224,76.0224,76.0005,76.0224,13710.0
2018-11-14 10:00:00,104.28,104.3,104.27,104.29,38836.0,76.0224,76.037,76.0151,76.0297,38836.0
2018-11-14 10:05:00,104.29,104.32,104.28,104.3,35337.0,76.0297,76.0516,76.0224,76.037,35337.0
2018-11-14 10:10:00,104.29,104.29,104.22,104.24,54653.0,76.0297,76.0297,75.9787,75.9932,54653.0
2018-11-14 10:15:00,104.24,104.26,104.21,104.26,47624.0,75.9932,76.0078,75.9714,76.0078,47624.0
2018-11-14 10:20:00,104.26,104.26,104.24,104.24,19051.0,76.0078,76.0078,75.9932,75.9932,19051.0
2018-11-14 10:25:00,104.23,104.25,104.19,104.23,31647.0,75.9859,76.0005,75.9568,75.9859,31647.0
2018-11-14 10:30:00,104.23,104.27,104.23,104.27,13281.0,75.9859,76.0151,75.9859,76.0151,13281.0
2018-11-14 10:35:00,104.26,104.26,104.23,104.25,9902.0,76.0078,76.0078,75.9859,76.0005,9902.0
2018-11-14 10:40:00,104.25,104.26,104.23,104.26,7491.0,76.0005,76.0078,75.9859,76.0078,7491.0
2018-11-14 10:45:00,104.25,104.28,104.23,104.24,7643.0,76.0005,76.0224,75.9859,75.9932,7643.0
2018-11-14 10:50:00,104.23,104.26,104.22,104.23,41800.0,75.9859,76.0078,75.9787,75.9859,41800.0
2018-11-14 10:55:00,104.23,104.25,104.22,104.24,17089.0,75.9859,76.0005,75.9787,75.9932,17089.0
2018-11-14 11:00:00,104.24,104.25,104.23,104.25,6501.0,75.9932,76.0005,75.9859,76.0005,6501.0
2018-11-14 11:05:00,104.25,104.25,104.21,104.23,9579.0,76.0005,76.0005,75.9714,75.9859,9579.0
2018-11-14 11:10:00,104.23,104.25,104.23,104.23,6616.0,75.9859,76.0005,75.9859,75.9859,6616.0
2018-11-14 11:15:00,104.24,104.3,104.23,104.29,16201.0,75.9932,76.037,75.9859,76.0297,16201.0
2018-11-14 11:20:00,104.3,104.3,104.27,104.29,10375.0,76.037,76.037,76.0151,76.0297,10375.0
2018-11-14 11:25:00,104.29,104.3,104.26,104.26,5185.0,76.0297,76.037,76.0078,76.0078,5185.0
2018-11-14 11:30:00,104.27,104.27,104.24,104.26,5952.0,76.0151,76.0151,75.9932,76.0078,5952.0
2018-11-14 11:35:00,104.26,104.27,104.22,104.23,31293.0,76.0078,76.0151,75.9787,75.9859,31293.0
2018-11-14 11:40:00,104.23,104.24,104.18,104.19,33919.0,75.9859,75.9932,75.9495,75.9568,33919.0
2018-11-14 11:45:00,104.18,104.19,104.16,104.17,13878.0,75.9495,75.9568,75.9349,75.9422,13878.0
2018-11-14 11:50:00,104.18,104.19,104.15,104.19,37729.0,75.9495,75.9568,75.9276,75.9568,37729.0
2018-11-14 11:55:00,104.19,104.21,104.19,104.2,5932.0,75.9568,75.9714,75.9568,75.9641,5932.0
2018-11-14 12:00:00,104.21,104.24,104.21,104.22,15847.0,75.9714,75.9932,75.9714,75.9787,15847.0
2018-11-14 12:05:00,104.22,104.23,104.21,104.23,16043.0,75.9787,75.9859,75.9714,75.9859,16043.0
2018-11-14 12:10:00,104.22,104.23,104.21,104.22,8322.0,75.9787,75.9859,75.9714,75.9787,8322.0
2018-11-14 12:15:00,104.22,104.26,104.22,104.26,4608.0,75.9787,76.0078,75.9787,76.0078,4608.0
2018-11-14 12:20:00,104.27,104.29,104.26,104.26,8552.0,76.0151,76.0297,76.0078,76.0078,8552.0
2018-11-14 12:25:00,104.26,104.27,104.25,104.25,2403.0,76.0078,76.0151,76.0005,76.0005,2403.0
2018-11-14 12:30:00,104.25,104.27,104.24,104.25,5855.0,76.0005,76.0151,75.9932,76.0005,5855.0
2018-11-14 12:35:00,104.24,104.25,104.23,104.25,18360.0,75.9932,76.0005,75.9859,76.0005,18360.0
2018-11-14 12:40:00,104.26,104.28,104.25,104.28,15182.0,76.0078,76.0224,76.0005,76.0224,15182.0
2018-11-14 12:45:00,104.27,104.29,104.25,104.27,10937.0,76.0151,76.0297,76.0005,76.0151,10937.0
2018-11-14 12:50:00,104.27,104.28,104.24,104.26,9861.0,76.0151,76.0224,75.9932,76.0078,9861.0
2018-11-14 12:55:00,104.25,104.26,104.23,104.25,15332.0,76.0005,76.0078,75.9859,76.0005,15332.0
2018-11-14 13:00:00,104.24,104.27,104.23,104.24,11088.0,75.9932,76.0151,75.9859,75.9932,11088.0
2018-11-14 13:05:00,104.24,104.24,104.22,104.23,9949.0,75.9932,75.9932,75.9787,75.9859,9949.0
2018-11-14 13:10:00,104.23,104.24,104.2,104.23,17908.0,75.9859,75.9932,75.9641,75.9859,17908.0
2018-11-14 13:15:00,104.23,104.25,104.22,104.24,10061.0,75.9859,76.0005,75.9787,75.9932,10061.0
2018-11-14 13:20:00,104.23,104.24,104.18,104.2,18881.0,75.9859,75.9932,75.9495,75.9641,18881.0
2018-11-14 13:25:00,104.2,104.21,104.17,104.18,11832.0,75.9641,75.9714,75.9422,75.9495,11832.0
2018-11-14 13:30:00,104.18,104.2,104.18,104.2,15258.0,75.9495,75.9641,75.9495,75.9641,15258.0
2018-11-14 13:35:00,104.2,104.2,104.19,104.2,9042.0,75.9641,75.9641,75.9568,75.9641,9042.0
2018-11-14 13:40:00,104.21,104.23,104.18,104.19,9552.0,75.9714,75.9859,75.9495,75.9568,9552.0
2018-11-14 13:45:00,104.19,104.21,104.16,104.16,17749.0,75.9568,75.9714,75.9349,75.9349,17749.0
2018-11-14 13:50:00,104.16,104.18,104.16,104.18,11631.0,75.9349,75.9495,75.9349,75.9495,11631.0
2018-11-14 13:55:00,104.18,104.21,104.18,104.19,14421.0,75.9495,75.9714,75.9495,75.9568,14421.0
2018-11-14 14:00:00,104.18,104.19,104.17,104.17,6905.0,75.9495,75.9568,75.9422,75.9422,6905.0
2018-11-14 14:05:00,104.16,104.18,104.16,104.17,10882.0,75.9349,75.9495,75.9349,75.9422,10882.0
2018-11-14 14:10:00,104.17,104.18,104.15,104.17,9077.0,75.9422,75.9495,75.9276,75.9422,9077.0
2018-11-14 14:15:00,104.17,104.2,104.16,104.18,20605.0,75.9422,75.9641,75.9349,75.9495,20605.0
2018-11-14 14:20:00,104.17,104.18,104.13,104.13,41419.0,75.9422,75.9495,75.913,75.913,41419.0
2018-11-14 14:25:00,104.13,104.15,104.12,104.14,15401.0,75.913,75.9276,75.9058,75.9203,15401.0
2018-11-14 14:30:00,104.12,104.15,104.12,104.13,7707.0,75.9058,75.9276,75.9058,75.913,7707.0
2018-11-14 14:35:00,104.13,104.17,104.13,104.17,14490.0,75.913,75.9422,75.913,75.9422,14490.0
2018-11-14 14:40:00,104.17,104.17,104.15,104.16,5875.0,75.9422,75.9422,75.9276,75.9349,5875.0
2018-11-14 14:45:00,104.15,104.17,104.15,104.16,6268.0,75.9276,75.9422,75.9276,75.9349,6268.0
2018-11-14 14:50:00,104.16,104.19,104.15,104.17,5124.0,75.9349,75.9568,75.9276,75.9422,5124.0
2018-11-14 14:55:00,104.17,104.19,104.17,104.19,3463.0,75.9422,75.9568,75.9422,75.9568,3463.0
2018-11-14 15:00:00,104.21,104.22,104.19,104.22,16291.0,75.9714,75.9787,75.9568,75.9787,16291.0
2018-11-14 15:05:00,104.23,104.26,104.22,104.24,5609.0,75.9859,76.0078,75.9787,75.9932,5609.0
2018-11-14 15:10:00,104.23,104.25,104.22,104.24,12718.0,75.9859,76.0005,75.9787,75.9932,12718.0
2018-11-14 15:15:00,104.24,104.28,104.24,104.27,6752.0,75.9932,76.0224,75.9932,76.0151,6752.0
2018-11-14 15:20:00,104.25,104.27,104.25,104.27,4347.0,76.0005,76.0151,76.0005,76.0151,4347.0
2018-11-14 15:25:00,104.27,104.28,104.26,104.28,7593.0,76.0151,76.0224,76.0078,76.0224,7593.0
2018-11-14 15:30:00,104.29,104.3,104.26,104.27,11379.0,76.0297,76.037,76.0078,76.0151,11379.0
2018-11-14 15:35:00,104.26,104.29,104.26,104.27,13898.0,76.0078,76.0297,76.0078,76.0151,13898.0
2018-11-14 15:40:00,104.28,104.32,104.27,104.32,55635.0,76.0224,76.0516,76.0151,76.0516,55635.0
2018-11-14 15:45:00,104.32,104.33,104.3,104.31,52361.0,76.0516,76.0588,76.037,76.0443,52361.0
2018-11-14 15:50:00,104.31,104.33,104.31,104.33,173853.0,76.0443,76.0588,76.0443,76.0588,173853.0
2018-11-14 15:55:00,104.33,104.35,104.29,104.3,193385.0,76.0588,76.0734,76.0297,76.037,193385.0
2018-11-15 09:30:00,104.13,104.17,104.02,104.04,38309.0,75.913,75.9422,75.8329,75.8474,38309.0
2018-11-15 09:35:00,104.04,104.07,103.99,104.05,290106.0,75.8474,75.8693,75.811,75.8547,290106.0
2018-11-15 09:40:00,104.04,104.06,104.01,104.04,21519.0,75.8474,75.862,75.8256,75.8474,21519.0
2018-11-15 09:45:00,104.02,104.04,104.01,104.03,51606.0,75.8329,75.8474,75.8256,75.8401,51606.0
2018-11-15 09:50:00,104.03,104.03,103.95,103.96,59362.0,75.8401,75.8401,75.7818,75.7891,59362.0
2018-11-15 09:55:00,103.96,103.97,103.95,103.97,9368.0,75.7891,75.7964,75.7818,75.7964,9368.0
2018-11-15 10:00:00,103.96,104.0,103.96,103.97,37146.0,75.7891,75.8183,75.7891,75.7964,37146.0
2018-11-15 10:05:00,103.97,103.99,103.94,103.94,69669.0,75.7964,75.811,75.7745,75.7745,69669.0
2018-11-15 10:10:00,103.93,103.95,103.92,103.94,13146.0,75.7672,75.7818,75.7599,75.7745,13146.0
2018-11-15 10:15:00,103.94,103.96,103.94,103.96,17879.0,75.7745,75.7891,75.7745,75.7891,17879.0
2018-11-15 10:20:00,103.96,103.97,103.92,103.93,19429.0,75.7891,75.7964,75.7599,75.7672,19429.0
2018-11-15 10:25:00,103.93,103.93,103.87,103.9,211795.0,75.7672,75.7672,75.7235,75.7454,211795.0
2018-11-15 10:30:00,103.9,103.9,103.86,103.86,17588.0,75.7454,75.7454,75.7162,75.7162,17588.0
2018-11-15 10:35:00,103.85,103.85,103.77,103.77,41552.0,75.7089,75.7089,75.6506,75.6506,41552.0
2018-11-15 10:40:00,103.78,103.83,103.77,103.8,31061.0,75.6579,75.6943,75.6506,75.6725,31061.0
2018-11-15 10:45:00,103.81,103.86,103.8,103.84,21933.0,75.6798,75.7162,75.6725,75.7016,21933.0
2018-11-15 10:50:00,103.84,103.86,103.83,103.85,8922.0,75.7016,75.7162,75.6943,75.7089,8922.0
2018-11-15 10:55:00,103.84,103.86,103.81,103.82,5676.0,75.7016,75.7162,75.6798,75.687,5676.0
2018-11-15 11:00:00,103.82,103.85,103.81,103.85,8087.0,75.687,75.7089,75.6798,75.7089,8087.0
2018-11-15 11:05:00,103.86,103.9,103.85,103.89,100327.0,75.7162,75.7454,75.7089,75.7381,100327.0
2018-11-15 11:10:00,103.89,103.9,103.86,103.87,28213.0,75.7381,75.7454,75.7162,75.7235,28213.0
2018-11-15 11:15:00,103.87,103.89,103.85,103.87,56914.0,75.7235,75.7381,75.7089,75.7235,56914.0
2018-11-15 11:20:00,103.87,103.93,103.86,103.91,10466.0,75.7235,75.7672,75.7162,75.7527,10466.0
2018-11-15 11:25:00,103.91,103.92,103.86,103.87,46552.0,75.7527,75.7599,75.7162,75.7235,46552.0
2018-11-15 11:30:00,103.88,103.9,103.86,103.9,5166.0,75.7308,75.7454,75.7162,75.7454,5166.0
2018-11-15 11:35:00,103.89,103.91,103.88,103.89,12400.0,75.7381,75.7527,75.7308,75.7381,12400.0
2018-11-15 11:40:00,103.88,103.93,103.88,103.9,31375.0,75.7308,75.7672,75.7308,75.7454,31375.0
2018-11-15 11:45:00,103.9,103.92,103.88,103.88,35110.0,75.7454,75.7599,75.7308,75.7308,35110.0
2018-11-15 11:50:00,103.89,103.89,103.85,103.89,67663.0,75.7381,75.7381,75.7089,75.7381,67663.0
2018-11-15 11:55:00,103.89,103.89,103.85,103.86,18530.0,75.7381,75.7381,75.7089,75.7162,18530.0
2018-11-15 12:00:00,103.86,103.86,103.84,103.85,11772.0,75.7162,75.7162,75.7016,75.7089,11772.0
2018-11-15 12:05:00,103.85,103.86,103.83,103.84,16204.0,75.7089,75.7162,75.6943,75.7016,16204.0
2018-11-15 12:10:00,103.84,103.89,103.83,103.89,17454.0,75.7016,75.7381,75.6943,75.7381,17454.0
2018-11-15 12:15:00,103.88,103.9,103.87,103.89,17586.0,75.7308,75.7454,75.7235,75.7381,17586.0
2018-11-15 12:20:00,103.9,103.9,103.89,103.9,6676.0,75.7454,75.7454,75.7381,75.7454,6676.0
2018-11-15 12:25:00,103.9,103.92,103.88,103.91,16888.0,75.7454,75.7599,75.7308,75.7527,16888.0
2018-11-15 12:30:00,103.92,103.92,103.9,103.92,4831.0,75.7599,75.7599,75.7454,75.7599,4831.0
2018-11-15 12:35:00,103.92,103.92,103.9,103.91,3619.0,75.7599,75.7599,75.7454,75.7527,3619.0
2018-11-15 12:40:00,103.91,103.91,103.89,103.89,5753.0,75.7527,75.7527,75.7381,75.7381,5753.0
2018-11-15 12:45:00,103.88,103.89,103.87,103.89,14054.0,75.7308,75.7381,75.7235,75.7381,14054.0
2018-11-15 12:50:00,103.89,103.89,103.88,103.89,3139.0,75.7381,75.7381,75.7308,75.7381,3139.0
2018-11-15 12:55:00,103.88,103.88,103.83,103.86,63346.0,75.7308,75.7308,75.6943,75.7162,63346.0
2018-11-15 13:00:00,103.86,103.89,103.86,103.88,9101.0,75.7162,75.7381,75.7162,75.7308,9101.0
2018-11-15 13:05:00,103.88,103.88,103.86,103.87,3772.0,75.7308,75.7308,75.7162,75.7235,3772.0
2018-11-15 13:10:00,103.87,103.9,103.86,103.9,5939.0,75.7235,75.7454,75.7162,75.7454,5939.0
2018-11-15 13:15:00,103.9,103.95,103.89,103.95,9017.0,75.7454,75.7818,75.7381,75.7818,9017.0
2018-11-15 13:20:00,103.94,103.99,103.94,103.99,23589.0,75.7745,75.811,75.7745,75.811,23589.0
2018-11-15 13:25:00,103.99,104.0,103.97,103.98,17971.0,75.811,75.8183,75.7964,75.8037,17971.0
2018-11-15 13:30:00,103.98,104.02,103.98,103.98,46109.0,75.8037,75.8329,75.8037,75.8037,46109.0
2018-11-15 13:35:00,103.99,104.0,103.98,103.98,27022.0,75.811,75.8183,75.8037,75.8037,27022.0
2018-11-15 13:40:00,103.98,103.98,103.95,103.95,8808.0,75.8037,75.8037,75.7818,75.7818,8808.0
2018-11-15 13:45:00,103.98,103.99,103.91,103.92,21779.0,75.8037,75.811,75.7527,75.7599,21779.0
2018-11-15 13:50:00,103.92,103.95,103.91,103.94,6802.0,75.7599,75.7818,75.7527,75.7745,6802.0
2018-11-15 13:55:00,103.94,103.95,103.93,103.94,3310.0,75.7745,75.7818,75.7672,75.7745,3310.0
2018-11-15 14:00:00,103.94,103.95,103.91,103.92,18139.0,75.7745,75.7818,75.7527,75.7599,18139.0
2018-11-15 14:05:00,103.92,103.92,103.91,103.92,3916.0,75.7599,75.7599,75.7527,75.7599,3916.0
2018-11-15 14:10:00,103.92,103.92,103.9,103.92,30641.0,75.7599,75.7599,75.7454,75.7599,30641.0
2018-11-15 14:15:00,103.91,103.92,103.91,103.92,31778.0,75.7527,75.7599,75.7527,75.7599,31778.0
2018-11-15 14:20:00,103.92,103.94,103.91,103.93,18791.0,75.7599,75.7745,75.7527,75.7672,18791.0
2018-11-15 14:25:00,103.94,103.96,103.93,103.96,14347.0,75.7745,75.7891,75.7672,75.7891,14347.0
2018-11-15 14:30:00,103.95,104.0,103.95,104.0,17058.0,75.7818,75.8183,75.7818,75.8183,17058.0
2018-11-15 14:35:00,103.99,104.0,103.97,103.98,17394.0,75.811,75.8183,75.7964,75.8037,17394.0
2018-11-15 14:40:00,103.97,103.98,103.97,103.98,6845.0,75.7964,75.8037,75.7964,75.8037,6845.0
2018-11-15 14:45:00,103.97,103.99,103.97,103.97,30358.0,75.7964,75.811,75.7964,75.7964,30358.0
2018-11-15 14:50:00,103.98,103.99,103.97,103.97,10122.0,75.8037,75.811,75.7964,75.7964,10122.0
2018-11-15 14:55:00,103.97,103.98,103.97,103.97,10420.0,75.7964,75.8037,75.7964,75.7964,10420.0
2018-11-15 15:00:00,103.98,103.98,103.85,103.91,69654.0,75.8037,75.8037,75.7089,75.7527,69654.0
2018-11-15 15:05:00,103.91,103.95,103.91,103.93,12087.0,75.7527,75.7818,75.7527,75.7672,12087.0
2018-11-15 15:10:00,103.93,103.93,103.83,103.88,442511.0,75.7672,75.7672,75.6943,75.7308,442511.0
2018-11-15 15:15:00,103.87,103.89,103.81,103.82,26699.0,75.7235,75.7381,75.6798,75.687,26699.0
2018-11-15 15:20:00,103.83,103.84,103.81,103.82,55056.0,75.6943,75.7016,75.6798,75.687,55056.0
2018-11-15 15:25:00,103.82,103.89,103.82,103.86,23412.0,75.687,75.7381,75.687,75.7162,23412.0
2018-11-15 15:30:00,103.86,103.91,103.85,103.88,47953.0,75.7162,75.7527,75.7089,75.7308,47953.0
2018-11-15 15:35:00,103.88,103.93,103.87,103.93,41596.0,75.7308,75.7672,75.7235,75.7672,41596.0
2018-11-15 15:40:00,103.92,103.93,103.9,103.93,23356.0,75.7599,75.7672,75.7454,75.7672,23356.0
2018-11-15 15:45:00,103.93,103.94,103.87,103.87,68051.0,75.7672,75.7745,75.7235,75.7235,68051.0
2018-11-15 15:50:00,103.87,103.89,103.86,103.86,99916.0,75.7235,75.7381,75.7162,75.7162,99916.0
2018-11-15 15:55:00,103.86,103.88,103.81,103.88,214501.0,75.7162,75.7308,75.6798,75.7308,214501.0
2018-11-16 09:30:00,103.87,103.87,103.2,103.77,27501.0,75.7235,75.7235,75.2351,75.6506,27501.0
2018-11-16 09:35:00,103.77,103.77,103.74,103.76,23001.0,75.6506,75.6506,75.6287,75.6433,23001.0
2018-11-16 09:40:00,103.75,103.81,103.75,103.78,519242.0,75.636,75.6798,75.636,75.6579,519242.0
2018-11-16 09:45:00,103.78,103.81,103.77,103.81,7740.0,75.6579,75.6798,75.6506,75.6798,7740.0
2018-11-16 09:50:00,103.8,103.88,103.8,103.88,132634.0,75.6725,75.7308,75.6725,75.7308,132634.0
2018-11-16 09:55:00,103.88,103.89,103.83,103.84,95564.0,75.7308,75.7381,75.6943,75.7016,95564.0
2018-11-16 10:00:00,103.83,103.9,103.83,103.9,51009.0,75.6943,75.7454,75.6943,75.7454,51009.0
2018-11-16 10:05:00,103.9,103.93,103.88,103.91,28626.0,75.7454,75.7672,75.7308,75.7527,28626.0
2018-11-16 10:10:00,103.91,103.95,103.9,103.92,24080.0,75.7527,75.7818,75.7454,75.7599,24080.0
2018-11-16 10:15:00,103.93,103.95,103.91,103.95,227612.0,75.7672,75.7818,75.7527,75.7818,227612.0
2018-11-16 10:20:00,103.94,103.97,103.94,103.97,23645.0,75.7745,75.7964,75.7745,75.7964,23645.0
2018-11-16 10:25:00,103.97,104.01,103.93,104.01,151880.0,75.7964,75.8256,75.7672,75.8256,151880.0
2018-11-16 10:30:00,104.01,104.04,103.99,104.02,37260.0,75.8256,75.8474,75.811,75.8329,37260.0
2018-11-16 10:35:00,104.02,104.02,104.0,104.0,15925.0,75.8329,75.8329,75.8183,75.8183,15925.0
2018-11-16 10:40:00,104.01,104.01,103.95,103.96,44611.0,75.8256,75.8256,75.7818,75.7891,44611.0
2018-11-16 10:45:00,103.97,103.98,103.93,103.96,37904.0,75.7964,75.8037,75.7672,75.7891,37904.0
2018-11-16 10:50:00,103.97,103.97,103.93,103.94,112602.0,75.7964,75.7964,75.7672,75.7745,112602.0
2018-11-16 10:55:00,103.94,103.95,103.93,103.94,51091.0,75.7745,75.7818,75.7672,75.7745,51091.0
2018-11-16 11:00:00,103.94,103.94,103.93,103.94,16369.0,75.7745,75.7745,75.7672,75.7745,16369.0
2018-11-16 11:05:00,103.93,103.96,103.92,103.93,20522.0,75.7672,75.7891,75.7599,75.7672,20522.0
2018-11-16 11:10:00,103.93,103.94,103.92,103.94,21549.0,75.7672,75.7745,75.7599,75.7745,21549.0
2018-11-16 11:15:00,103.94,103.95,103.91,103.93,22972.0,75.7745,75.7818,75.7527,75.7672,22972.0
2018-11-16 11:20:00,103.93,103.94,103.91,103.94,37795.0,75.7672,75.7745,75.7527,75.7745,37795.0
2018-11-16 11:25:00,103.93,103.94,103.92,103.92,35383.0,75.7672,75.7745,75.7599,75.7599,35383.0
2018-11-16 11:30:00,103.92,103.92,103.9,103.92,22954.0,75.7599,75.7599,75.7454,75.7599,22954.0
2018-11-16 11:35:00,103.92,103.92,103.9,103.9,12539.0,75.7599,75.7599,75.7454,75.7454,12539.0
2018-11-16 11:40:00,103.91,103.91,103.86,103.87,224309.0,75.7527,75.7527,75.7162,75.7235,224309.0
2018-11-16 11:45:00,103.87,103.88,103.86,103.88,17685.0,75.7235,75.7308,75.7162,75.7308,17685.0
2018-11-16 11:50:00,103.88,103.9,103.87,103.89,36817.0,75.7308,75.7454,75.7235,75.7381,36817.0
2018-11-16 11:55:00,103.9,103.91,103.89,103.91,169236.0,75.7454,75.7527,75.7381,75.7527,169236.0
2018-11-16 12:00:00,103.91,103.95,103.9,103.94,33774.0,75.7527,75.7818,75.7454,75.7745,33774.0
2018-11-16 12:05:00,103.95,103.95,103.92,103.94,13913.0,75.7818,75.7818,75.7599,75.7745,13913.0
2018-11-16 12:10:00,103.95,103.98,103.95,103.97,8217.0,75.7818,75.8037,75.7818,75.7964,8217.0
2018-11-16 12:15:00,103.96,103.97,103.93,103.97,10086.0,75.7891,75.7964,75.7672,75.7964,10086.0
2018-11-16 12:20:00,103.97,103.99,103.96,103.99,27273.0,75.7964,75.811,75.7891,75.811,27273.0
2018-11-16 12:25:00,103.99,103.99,103.95,103.96,9583.0,75.811,75.811,75.7818,75.7891,9583.0
2018-11-16 12:30:00,103.96,104.0,103.92,104.0,11498.0,75.7891,75.8183,75.7599,75.8183,11498.0
2018-11-16 12:35:00,104.0,104.11,104.0,104.07,62801.0,75.8183,75.8985,75.8183,75.8693,62801.0
2018-11-16 12:40:00,104.07,104.09,104.03,104.04,28600.0,75.8693,75.8839,75.8401,75.8474,28600.0
2018-11-16 12:45:00,104.04,104.07,104.0,104.0,35977.0,75.8474,75.8693,75.8183,75.8183,35977.0
2018-11-16 12:50:00,104.0,104.01,103.95,103.95,43462.0,75.8183,75.8256,75.7818,75.7818,43462.0
2018-11-16 12:55:00,103.95,103.99,103.95,103.98,48216.0,75.7818,75.811,75.7818,75.8037,48216.0
2018-11-16 13:00:00,103.99,103.99,103.9,103.92,63024.0,75.811,75.811,75.7454,75.7599,63024.0
2018-11-16 13:05:00,103.92,103.93,103.89,103.91,48268.0,75.7599,75.7672,75.7381,75.7527,48268.0
2018-11-16 13:10:00,103.91,103.92,103.89,103.9,24357.0,75.7527,75.7599,75.7381,75.7454,24357.0
2018-11-16 13:15:00,103.91,103.95,103.91,103.95,10355.0,75.7527,75.7818,75.7527,75.7818,10355.0
2018-11-16 13:20:00,103.95,103.95,103.92,103.94,11128.0,75.7818,75.7818,75.7599,75.7745,11128.0
2018-11-16 13:25:00,103.94,103.98,103.93,103.97,8976.0,75.7745,75.8037,75.7672,75.7964,8976.0
2018-11-16 13:30:00,103.98,103.99,103.95,103.95,6918.0,75.8037,75.811,75.7818,75.7818,6918.0
2018-11-16 13:35:00,103.95,103.99,103.95,103.98,10945.0,75.7818,75.811,75.7818,75.8037,10945.0
2018-11-16 13:40:00,103.98,103.98,103.96,103.97,9348.0,75.8037,75.8037,75.7891,75.7964,9348.0
2018-11-16 13:45:00,103.96,104.02,103.95,104.02,28823.0,75.7891,75.8329,75.7818,75.8329,28823.0
2018-11-16 13:50:00,104.02,104.02,103.96,103.98,9285.0,75.8329,75.8329,75.7891,75.8037,9285.0
2018-11-16 13:55:00,103.98,104.01,103.97,103.98,8608.0,75.8037,75.8256,75.7964,75.8037,8608.0
2018-11-16 14:00:00,103.98,103.99,103.97,103.98,17328.0,75.8037,75.811,75.7964,75.8037,17328.0
2018-11-16 14:05:00,103.98,104.0,103.98,104.0,4983.0,75.8037,75.8183,75.8037,75.8183,4983.0
2018-11-16 14:10:00,104.0,104.01,103.99,103.99,12300.0,75.8183,75.8256,75.811,75.811,12300.0
2018-11-16 14:15:00,103.99,104.01,103.98,103.99,7526.0,75.811,75.8256,75.8037,75.811,7526.0
2018-11-16 14:20:00,103.99,103.99,103.97,103.97,13158.0,75.811,75.811,75.7964,75.7964,13158.0
2018-11-16 14:25:00,103.98,104.0,103.97,103.99,14737.0,75.8037,75.8183,75.7964,75.811,14737.0
2018-11-16 14:30:00,103.99,104.0,103.97,103.99,11603.0,75.811,75.8183,75.7964,75.811,11603.0
2018-11-16 14:35:00,103.98,103.99,103.97,103.99,9423.0,75.8037,75.811,75.7964,75.811,9423.0
2018-11-16 14:40:00,103.98,103.99,103.95,103.96,16610.0,75.8037,75.811,75.7818,75.7891,16610.0
2018-11-16 14:45:00,103.97,104.0,103.96,103.99,8649.0,75.7964,75.8183,75.7891,75.811,8649.0
2018-11-16 14:50:00,103.98,104.04,103.98,104.04,21024.0,75.8037,75.8474,75.8037,75.8474,21024.0
2018-11-16 14:55:00,104.04,104.07,104.03,104.03,13883.0,75.8474,75.8693,75.8401,75.8401,13883.0
2018-11-16 15:00:00,104.05,104.06,104.03,104.05,10980.0,75.8547,75.862,75.8401,75.8547,10980.0
2018-11-16 15:05:00,104.04,104.06,104.03,104.04,25826.0,75.8474,75.862,75.8401,75.8474,25826.0
2018-11-16 15:10:00,104.04,104.05,104.02,104.05,6707.0,75.8474,75.8547,75.8329,75.8547,6707.0
2018-11-16 15:15:00,104.04,104.06,104.04,104.05,9006.0,75.8474,75.862,75.8474,75.8547,9006.0
2018-11-16 15:20:00,104.06,104.1,104.05,104.07,21140.0,75.862,75.8912,75.8547,75.8693,21140.0
2018-11-16 15:25:00,104.07,104.07,104.05,104.05,8257.0,75.8693,75.8693,75.8547,75.8547,8257.0
2018-11-16 15:30:00,104.05,104.08,104.05,104.07,17608.0,75.8547,75.8766,75.8547,75.8693,17608.0
2018-11-16 15:35:00,104.07,104.09,104.06,104.07,21652.0,75.8693,75.8839,75.862,75.8693,21652.0
2018-11-16 15:40:00,104.07,104.09,104.06,104.07,34569.0,75.8693,75.8839,75.862,75.8693,34569.0
2018-11-16 15:45:00,104.08,104.1,104.05,104.09,64674.0,75.8766,75.8912,75.8547,75.8839,64674.0
2018-11-16 15:50:00,104.09,104.1,104.06,104.07,187810.0,75.8839,75.8912,75.862,75.8693,187810.0
2018-11-16 15:55:00,104.07,104.07,104.01,104.02,222095.0,75.8693,75.8693,75.8256,75.8329,222095.0
2018-11-19 09:30:00,103.95,104.0,103.92,103.98,11502.0,75.7818,75.8183,75.7599,75.8037,11502.0
2018-11-19 09:35:00,103.93,103.99,103.92,103.98,14399.0,75.7672,75.811,75.7599,75.8037,14399.0
2018-11-19 09:40:00,103.97,103.97,103.95,103.95,16998.0,75.7964,75.7964,75.7818,75.7818,16998.0
2018-11-19 09:45:00,103.95,103.96,103.93,103.93,16196.0,75.7818,75.7891,75.7672,75.7672,16196.0
2018-11-19 09:50:00,103.93,103.94,103.92,103.93,7535.0,75.7672,75.7745,75.7599,75.7672,7535.0
2018-11-19 09:55:00,103.93,103.93,103.91,103.93,5199.0,75.7672,75.7672,75.7527,75.7672,5199.0
2018-11-19 10:00:00,103.94,103.94,103.9,103.9,28214.0,75.7745,75.7745,75.7454,75.7454,28214.0
2018-11-19 10:05:00,103.9,103.91,103.88,103.89,12814.0,75.7454,75.7527,75.7308,75.7381,12814.0
2018-11-19 10:10:00,103.89,103.91,103.86,103.89,86401.0,75.7381,75.7527,75.7162,75.7381,86401.0
2018-11-19 10:15:00,103.89,103.93,103.88,103.93,8462.0,75.7381,75.7672,75.7308,75.7672,8462.0
2018-11-19 10:20:00,103.92,103.92,103.88,103.89,29998.0,75.7599,75.7599,75.7308,75.7381,29998.0
2018-11-19 10:25:00,103.88,103.88,103.84,103.86,43410.0,75.7308,75.7308,75.7016,75.7162,43410.0
2018-11-19 10:30:00,103.85,103.89,103.84,103.86,23242.0,75.7089,75.7381,75.7016,75.7162,23242.0
2018-11-19 10:35:00,103.87,103.89,103.85,103.89,13418.0,75.7235,75.7381,75.7089,75.7381,13418.0
2018-11-19 10:40:00,103.89,103.89,103.88,103.89,4000.0,75.7381,75.7381,75.7308,75.7381,4000.0
2018-11-19 10:45:00,103.89,103.89,103.88,103.89,6669.0,75.7381,75.7381,75.7308,75.7381,6669.0
2018-11-19 10:50:00,103.88,103.92,103.88,103.91,5517.0,75.7308,75.7599,75.7308,75.7527,5517.0
2018-11-19 10:55:00,103.91,103.92,103.9,103.91,3200.0,75.7527,75.7599,75.7454,75.7527,3200.0
2018-11-19 11:00:00,103.91,103.92,103.88,103.88,7177.0,75.7527,75.7599,75.7308,75.7308,7177.0
2018-11-19 11:05:00,103.88,103.89,103.88,103.88,23284.0,75.7308,75.7381,75.7308,75.7308,23284.0
2018-11-19 11:10:00,103.87,103.88,103.85,103.85,22690.0,75.7235,75.7308,75.7089,75.7089,22690.0
2018-11-19 11:15:00,103.85,103.86,103.84,103.84,14557.0,75.7089,75.7162,75.7016,75.7016,14557.0
2018-11-19 11:20:00,103.84,103.85,103.83,103.83,29793.0,75.7016,75.7089,75.6943,75.6943,29793.0
2018-11-19 11:25:00,103.83,103.87,103.81,103.85,44917.0,75.6943,75.7235,75.6798,75.7089,44917.0
2018-11-19 11:30:00,103.84,103.84,103.81,103.83,6551.0,75.7016,75.7016,75.6798,75.6943,6551.0
2018-11-19 11:35:00,103.83,103.83,103.8,103.81,23632.0,75.6943,75.6943,75.6725,75.6798,23632.0
2018-11-19 11:40:00,103.8,103.81,103.79,103.8,16750.0,75.6725,75.6798,75.6652,75.6725,16750.0
2018-11-19 11:45:00,103.81,103.81,103.77,103.78,20097.0,75.6798,75.6798,75.6506,75.6579,20097.0
2018-11-19 11:50:00,103.78,103.79,103.75,103.75,50797.0,75.6579,75.6652,75.636,75.636,50797.0
2018-11-19 11:55:00,103.75,103.76,103.73,103.75,23048.0,75.636,75.6433,75.6214,75.636,23048.0
2018-11-19 12:00:00,103.76,103.76,103.72,103.73,6634.0,75.6433,75.6433,75.6141,75.6214,6634.0
2018-11-19 12:05:00,103.73,103.75,103.72,103.74,5402.0,75.6214,75.636,75.6141,75.6287,5402.0
2018-11-19 12:10:00,103.74,103.76,103.73,103.73,10551.0,75.6287,75.6433,75.6214,75.6214,10551.0
2018-11-19 12:15:00,103.73,103.74,103.72,103.73,15447.0,75.6214,75.6287,75.6141,75.6214,15447.0
2018-11-19 12:20:00,103.74,103.77,103.73,103.74,15202.0,75.6287,75.6506,75.6214,75.6287,15202.0
2018-11-19 12:25:00,103.74,103.75,103.73,103.75,7291.0,75.6287,75.636,75.6214,75.636,7291.0
2018-11-19 12:30:00,103.75,103.75,103.72,103.74,7952.0,75.636,75.636,75.6141,75.6287,7952.0
2018-11-19 12:35:00,103.74,103.78,103.74,103.78,12445.0,75.6287,75.6579,75.6287,75.6579,12445.0
2018-11-19 12:40:00,103.78,103.8,103.77,103.79,5553.0,75.6579,75.6725,75.6506,75.6652,5553.0
2018-11-19 12:45:00,103.79,103.79,103.78,103.78,16015.0,75.6652,75.6652,75.6579,75.6579,16015.0
2018-11-19 12:50:00,103.78,103.81,103.78,103.81,4417.0,75.6579,75.6798,75.6579,75.6798,4417.0
2018-11-19 12:55:00,103.8,103.8,103.76,103.79,33885.0,75.6725,75.6725,75.6433,75.6652,33885.0
2018-11-19 13:00:00,103.79,103.79,103.77,103.78,7186.0,75.6652,75.6652,75.6506,75.6579,7186.0
2018-11-19 13:05:00,103.78,103.78,103.75,103.76,9797.0,75.6579,75.6579,75.636,75.6433,9797.0
2018-11-19 13:10:00,103.76,103.78,103.75,103.76,6492.0,75.6433,75.6579,75.636,75.6433,6492.0
2018-11-19 13:15:00,103.75,103.75,103.72,103.74,17632.0,75.636,75.636,75.6141,75.6287,17632.0
2018-11-19 13:20:00,103.75,103.78,103.75,103.76,8529.0,75.636,75.6579,75.636,75.6433,8529.0
2018-11-19 13:25:00,103.76,103.79,103.75,103.77,27629.0,75.6433,75.6652,75.636,75.6506,27629.0
2018-11-19 13:30:00,103.77,103.77,103.73,103.75,7175.0,75.6506,75.6506,75.6214,75.636,7175.0
2018-11-19 13:35:00,103.74,103.78,103.73,103.77,9220.0,75.6287,75.6579,75.6214,75.6506,9220.0
2018-11-19 13:40:00,103.78,103.78,103.76,103.78,17593.0,75.6579,75.6579,75.6433,75.6579,17593.0
2018-11-19 13:45:00,103.79,103.8,103.77,103.77,8898.0,75.6652,75.6725,75.6506,75.6506,8898.0
2018-11-19 13:50:00,103.77,103.78,103.74,103.76,22328.0,75.6506,75.6579,75.6287,75.6433,22328.0
2018-11-19 13:55:00,103.77,103.77,103.74,103.75,5191.0,75.6506,75.6506,75.6287,75.636,5191.0
2018-11-19 14:00:00,103.74,103.74,103.72,103.73,22625.0,75.6287,75.6287,75.6141,75.6214,22625.0
2018-11-19 14:05:00,103.73,103.75,103.73,103.75,8490.0,75.6214,75.636,75.6214,75.636,8490.0
2018-11-19 14:10:00,103.75,103.75,103.7,103.72,27733.0,75.636,75.636,75.5996,75.6141,27733.0
2018-11-19 14:15:00,103.72,103.75,103.72,103.73,11975.0,75.6141,75.636,75.6141,75.6214,11975.0
2018-11-19 14:20:00,103.73,103.75,103.72,103.74,8099.0,75.6214,75.636,75.6141,75.6287,8099.0
2018-11-19 14:25:00,103.74,103.76,103.73,103.75,17126.0,75.6287,75.6433,75.6214,75.636,17126.0
2018-11-19 14:30:00,103.75,103.76,103.73,103.76,10899.0,75.636,75.6433,75.6214,75.6433,10899.0
2018-11-19 14:35:00,103.76,103.77,103.74,103.75,26940.0,75.6433,75.6506,75.6287,75.636,26940.0
2018-11-19 14:40:00,103.77,103.77,103.75,103.75,5117.0,75.6506,75.6506,75.636,75.636,5117.0
2018-11-19 14:45:00,103.74,103.75,103.73,103.75,12512.0,75.6287,75.636,75.6214,75.636,12512.0
2018-11-19 14:50:00,103.74,103.75,103.73,103.75,18903.0,75.6287,75.636,75.6214,75.636,18903.0
2018-11-19 14:55:00,103.75,103.76,103.74,103.75,10022.0,75.636,75.6433,75.6287,75.636,10022.0
2018-11-19 15:00:00,103.76,103.77,103.73,103.76,19578.0,75.6433,75.6506,75.6214,75.6433,19578.0
2018-11-19 15:05:00,103.77,103.79,103.76,103.77,11144.0,75.6506,75.6652,75.6433,75.6506,11144.0
2018-11-19 15:10:00,103.77,103.8,103.75,103.77,17636.0,75.6506,75.6725,75.636,75.6506,17636.0
2018-11-19 15:15:00,103.76,103.77,103.72,103.74,14133.0,75.6433,75.6506,75.6141,75.6287,14133.0
2018-11-19 15:20:00,103.75,103.76,103.74,103.74,10332.0,75.636,75.6433,75.6287,75.6287,10332.0
2018-11-19 15:25:00,103.75,103.75,103.68,103.68,77903.0,75.636,75.636,75.585,75.585,77903.0
2018-11-19 15:30:00,103.68,103.7,103.67,103.68,56388.0,75.585,75.5996,75.5777,75.585,56388.0
2018-11-19 15:35:00,103.67,103.7,103.67,103.68,38484.0,75.5777,75.5996,75.5777,75.585,38484.0
2018-11-19 15:40:00,103.69,103.69,103.65,103.65,69049.0,75.5923,75.5923,75.5631,75.5631,69049.0
2018-11-19 15:45:00,103.65,103.69,103.63,103.69,142919.0,75.5631,75.5923,75.5485,75.5923,142919.0
2018-11-19 15:50:00,103.69,103.69,103.66,103.69,101225.0,75.5923,75.5923,75.5704,75.5923,101225.0
2018-11-19 15:55:00,103.69,103.69,103.65,103.67,176398.0,75.5923,75.5923,75.5631,75.5777,176398.0
2018-11-20 09:30:00,102.91,103.09,102.76,102.98,63311.0,75.0236,75.1549,74.9143,75.0747,63311.0
2018-11-20 09:35:00,102.98,103.03,102.97,103.02,54440.0,75.0747,75.1111,75.0674,75.1038,54440.0
2018-11-20 09:40:00,103.03,103.06,103.02,103.05,72061.0,75.1111,75.133,75.1038,75.1257,72061.0
2018-11-20 09:45:00,103.05,103.07,103.02,103.02,49591.0,75.1257,75.1403,75.1038,75.1038,49591.0
2018-11-20 09:50:00,103.03,103.03,102.96,102.97,67194.0,75.1111,75.1111,75.0601,75.0674,67194.0
2018-11-20 09:55:00,102.97,102.98,102.91,102.95,24704.0,75.0674,75.0747,75.0236,75.0528,24704.0
2018-11-20 10:00:00,102.95,103.01,102.92,102.92,148151.0,75.0528,75.0965,75.0309,75.0309,148151.0
2018-11-20 10:05:00,102.92,102.93,102.88,102.88,46355.0,75.0309,75.0382,75.0018,75.0018,46355.0
2018-11-20 10:10:00,102.88,102.88,102.83,102.84,26360.0,75.0018,75.0018,74.9653,74.9726,26360.0
2018-11-20 10:15:00,102.83,102.84,102.8,102.81,19813.0,74.9653,74.9726,74.9434,74.9507,19813.0
2018-11-20 10:20:00,102.81,102.88,102.81,102.86,40338.0,74.9507,75.0018,74.9507,74.9872,40338.0
2018-11-20 10:25:00,102.87,102.9,102.86,102.87,13957.0,74.9945,75.0163,74.9872,74.9945,13957.0
2018-11-20 10:30:00,102.86,102.91,102.85,102.87,100475.0,74.9872,75.0236,74.9799,74.9945,100475.0
2018-11-20 10:35:00,102.87,102.99,102.87,102.98,99675.0,74.9945,75.082,74.9945,75.0747,99675.0
2018-11-20 10:40:00,102.98,103.0,102.95,102.97,114948.0,75.0747,75.0892,75.0528,75.0674,114948.0
2018-11-20 10:45:00,102.97,102.97,102.93,102.96,25236.0,75.0674,75.0674,75.0382,75.0601,25236.0
2018-11-20 10:50:00,102.96,103.02,102.96,103.0,29500.0,75.0601,75.1038,75.0601,75.0892,29500.0
2018-11-20 10:55:00,102.99,103.01,102.99,103.0,14938.0,75.082,75.0965,75.082,75.0892,14938.0
2018-11-20 11:00:00,103.01,103.01,102.92,102.92,24750.0,75.0965,75.0965,75.0309,75.0309,24750.0
2018-11-20 11:05:00,102.93,102.96,102.9,102.96,47547.0,75.0382,75.0601,75.0163,75.0601,47547.0
2018-11-20 11:10:00,102.96,102.99,102.95,102.98,24998.0,75.0601,75.082,75.0528,75.0747,24998.0
2018-11-20 11:15:00,102.98,102.98,102.91,102.91,39959.0,75.0747,75.0747,75.0236,75.0236,39959.0
2018-11-20 11:20:00,102.91,102.92,102.9,102.9,74072.0,75.0236,75.0309,75.0163,75.0163,74072.0
2018-11-20 11:25:00,102.91,102.92,102.87,102.87,50934.0,75.0236,75.0309,74.9945,74.9945,50934.0
2018-11-20 11:30:00,102.88,102.92,102.88,102.92,59702.0,75.0018,75.0309,75.0018,75.0309,59702.0
2018-11-20 11:35:00,102.92,102.96,102.91,102.95,30423.0,75.0309,75.0601,75.0236,75.0528,30423.0
2018-11-20 11:40:00,102.95,102.99,102.95,102.99,29468.0,75.0528,75.082,75.0528,75.082,29468.0
2018-11-20 11:45:00,102.98,103.02,102.97,102.98,28690.0,75.0747,75.1038,75.0674,75.0747,28690.0
2018-11-20 11:50:00,102.98,103.0,102.97,102.98,44086.0,75.0747,75.0892,75.0674,75.0747,44086.0
2018-11-20 11:55:00,102.98,103.04,102.98,103.04,114258.0,75.0747,75.1184,75.0747,75.1184,114258.0
2018-11-20 12:00:00,103.04,103.1,103.03,103.1,135641.0,75.1184,75.1621,75.1111,75.1621,135641.0
2018-11-20 12:05:00,103.11,103.16,103.1,103.16,76766.0,75.1694,75.2059,75.1621,75.2059,76766.0
2018-11-20 12:10:00,103.16,103.18,103.15,103.16,153573.0,75.2059,75.2205,75.1986,75.2059,153573.0
2018-11-20 12:15:00,103.16,103.18,103.15,103.18,144184.0,75.2059,75.2205,75.1986,75.2205,144184.0
2018-11-20 12:20:00,103.17,103.19,103.14,103.16,105522.0,75.2132,75.2278,75.1913,75.2059,105522.0
2018-11-20 12:25:00,103.16,103.2,103.15,103.2,36702.0,75.2059,75.2351,75.1986,75.2351,36702.0
2018-11-20 12:30:00,103.2,103.22,103.19,103.21,15975.0,75.2351,75.2496,75.2278,75.2423,15975.0
2018-11-20 12:35:00,103.2,103.22,103.17,103.18,22417.0,75.2351,75.2496,75.2132,75.2205,22417.0
2018-11-20 12:40:00,103.18,103.18,103.14,103.14,20477.0,75.2205,75.2205,75.1913,75.1913,20477.0
2018-11-20 12:45:00,103.14,103.15,103.09,103.09,17395.0,75.1913,75.1986,75.1549,75.1549,17395.0
2018-11-20 12:50:00,103.09,103.11,103.08,103.09,24104.0,75.1549,75.1694,75.1476,75.1549,24104.0
2018-11-20 12:55:00,103.1,103.1,103.05,103.05,206052.0,75.1621,75.1621,75.1257,75.1257,206052.0
2018-11-20 13:00:00,103.05,103.05,103.0,103.0,13944.0,75.1257,75.1257,75.0892,75.0892,13944.0
2018-11-20 13:05:00,103.01,103.01,103.0,103.01,6165.0,75.0965,75.0965,75.0892,75.0965,6165.0
2018-11-20 13:10:00,103.01,103.01,102.93,102.94,48713.0,75.0965,75.0965,75.0382,75.0455,48713.0
2018-11-20 13:15:00,102.93,102.96,102.9,102.9,34060.0,75.0382,75.0601,75.0163,75.0163,34060.0
2018-11-20 13:20:00,102.9,102.9,102.84,102.84,29339.0,75.0163,75.0163,74.9726,74.9726,29339.0
2018-11-20 13:25:00,102.84,102.86,102.8,102.85,85897.0,74.9726,74.9872,74.9434,74.9799,85897.0
2018-11-20 13:30:00,102.85,102.9,102.84,102.87,13510.0,74.9799,75.0163,74.9726,74.9945,13510.0
2018-11-20 13:35:00,102.86,102.86,102.83,102.84,11632.0,74.9872,74.9872,74.9653,74.9726,11632.0
2018-11-20 13:40:00,102.85,102.86,102.84,102.85,65364.0,74.9799,74.9872,74.9726,74.9799,65364.0
2018-11-20 13:45:00,102.86,102.86,102.81,102.83,97408.0,74.9872,74.9872,74.9507,74.9653,97408.0
2018-11-20 13:50:00,102.83,102.86,102.82,102.82,129230.0,74.9653,74.9872,74.958,74.958,129230.0
2018-11-20 13:55:00,102.82,102.83,102.82,102.82,24533.0,74.958,74.9653,74.958,74.958,24533.0
2018-11-20 14:00:00,102.82,102.83,102.79,102.8,30842.0,74.958,74.9653,74.9362,74.9434,30842.0
2018-11-20 14:05:00,102.79,102.82,102.78,102.82,18284.0,74.9362,74.958,74.9289,74.958,18284.0
2018-11-20 14:10:00,102.82,102.83,102.76,102.78,136675.0,74.958,74.9653,74.9143,74.9289,136675.0
2018-11-20 14:15:00,102.78,102.81,102.74,102.78,139633.0,74.9289,74.9507,74.8997,74.9289,139633.0
2018-11-20 14:20:00,102.78,102.8,102.78,102.79,21779.0,74.9289,74.9434,74.9289,74.9362,21779.0
2018-11-20 14:25:00,102.8,102.82,102.8,102.81,27598.0,74.9434,74.958,74.9434,74.9507,27598.0
2018-11-20 14:30:00,102.81,102.89,102.79,102.88,29247.0,74.9507,75.0091,74.9362,75.0018,29247.0
2018-11-20 14:35:00,102.89,102.9,102.86,102.88,21030.0,75.0091,75.0163,74.9872,75.0018,21030.0
2018-11-20 14:40:00,102.87,102.9,102.87,102.88,98909.0,74.9945,75.0163,74.9945,75.0018,98909.0
2018-11-20 14:45:00,102.89,102.89,102.87,102.88,21507.0,75.0091,75.0091,74.9945,75.0018,21507.0
2018-11-20 14:50:00,102.88,102.9,102.87,102.89,284349.0,75.0018,75.0163,74.9945,75.0091,284349.0
2018-11-20 14:55:00,102.89,102.92,102.87,102.9,20747.0,75.0091,75.0309,74.9945,75.0163,20747.0
2018-11-20 15:00:00,102.9,102.91,102.88,102.9,16351.0,75.0163,75.0236,75.0018,75.0163,16351.0
2018-11-20 15:05:00,102.9,102.9,102.87,102.9,41448.0,75.0163,75.0163,74.9945,75.0163,41448.0
2018-11-20 15:10:00,102.9,102.93,102.89,102.93,13472.0,75.0163,75.0382,75.0091,75.0382,13472.0
2018-11-20 15:15:00,102.93,102.93,102.88,102.93,101686.0,75.0382,75.0382,75.0018,75.0382,101686.0
2018-11-20 15:20:00,102.93,102.93,102.86,102.87,37062.0,75.0382,75.0382,74.9872,74.9945,37062.0
2018-11-20 15:25:00,102.87,102.88,102.84,102.87,38605.0,74.9945,75.0018,74.9726,74.9945,38605.0
2018-11-20 15:30:00,102.88,102.88,102.8,102.81,37531.0,75.0018,75.0018,74.9434,74.9507,37531.0
2018-11-20 15:35:00,102.82,102.84,102.81,102.82,69629.0,74.958,74.9726,74.9507,74.958,69629.0
2018-11-20 15:40:00,102.82,102.82,102.8,102.8,53891.0,74.958,74.958,74.9434,74.9434,53891.0
2018-11-20 15:45:00,102.8,102.81,102.79,102.81,93551.0,74.9434,74.9507,74.9362,74.9507,93551.0
2018-11-20 15:50:00,102.8,102.81,102.8,102.81,143184.0,74.9434,74.9507,74.9434,74.9507,143184.0
2018-11-20 15:55:00,102.8,102.83,102.72,102.83,209406.0,74.9434,74.9653,74.8851,74.9653,209406.0
2018-11-21 09:30:00,103.38,103.52,103.29,103.51,10952.0,75.3663,75.4683,75.3007,75.461,10952.0
2018-11-21 09:35:00,103.45,103.48,103.42,103.45,57006.0,75.4173,75.4392,75.3954,75.4173,57006.0
2018-11-21 09:40:00,103.45,103.46,103.42,103.45,46970.0,75.4173,75.4246,75.3954,75.4173,46970.0
2018-11-21 09:45:00,103.45,103.52,103.45,103.5,77805.0,75.4173,75.4683,75.4173,75.4538,77805.0
2018-11-21 09:50:00,103.51,103.51,103.48,103.5,33794.0,75.461,75.461,75.4392,75.4538,33794.0
2018-11-21 09:55:00,103.5,103.53,103.5,103.52,21177.0,75.4538,75.4756,75.4538,75.4683,21177.0
2018-11-21 10:00:00,103.53,103.55,103.5,103.54,25286.0,75.4756,75.4902,75.4538,75.4829,25286.0
2018-11-21 10:05:00,103.54,103.55,103.52,103.52,16128.0,75.4829,75.4902,75.4683,75.4683,16128.0
2018-11-21 10:10:00,103.53,103.53,103.46,103.49,36107.0,75.4756,75.4756,75.4246,75.4465,36107.0
2018-11-21 10:15:00,103.49,103.5,103.48,103.5,14523.0,75.4465,75.4538,75.4392,75.4538,14523.0
2018-11-21 10:20:00,103.5,103.5,103.48,103.5,7252.0,75.4538,75.4538,75.4392,75.4538,7252.0
2018-11-21 10:25:00,103.5,103.52,103.49,103.51,7899.0,75.4538,75.4683,75.4465,75.461,7899.0
2018-11-21 10:30:00,103.52,103.53,103.51,103.53,19453.0,75.4683,75.4756,75.461,75.4756,19453.0
2018-11-21 10:35:00,103.52,103.54,103.51,103.54,28893.0,75.4683,75.4829,75.461,75.4829,28893.0
2018-11-21 10:40:00,103.53,103.54,103.51,103.52,9082.0,75.4756,75.4829,75.461,75.4683,9082.0
2018-11-21 10:45:00,103.52,103.53,103.47,103.48,108887.0,75.4683,75.4756,75.4319,75.4392,108887.0
2018-11-21 10:50:00,103.47,103.47,103.45,103.45,117070.0,75.4319,75.4319,75.4173,75.4173,117070.0
2018-11-21 10:55:00,103.46,103.46,103.39,103.4,54433.0,75.4246,75.4246,75.3736,75.3809,54433.0
2018-11-21 11:00:00,103.4,103.41,103.39,103.41,22303.0,75.3809,75.3881,75.3736,75.3881,22303.0
2018-11-21 11:05:00,103.41,103.44,103.41,103.42,10203.0,75.3881,75.41,75.3881,75.3954,10203.0
2018-11-21 11:10:00,103.42,103.47,103.42,103.45,31456.0,75.3954,75.4319,75.3954,75.4173,31456.0
2018-11-21 11:15:00,103.46,103.49,103.45,103.49,16249.0,75.4246,75.4465,75.4173,75.4465,16249.0
2018-11-21 11:20:00,103.49,103.5,103.48,103.5,30494.0,75.4465,75.4538,75.4392,75.4538,30494.0
2018-11-21 11:25:00,103.51,103.51,103.48,103.5,11260.0,75.461,75.461,75.4392,75.4538,11260.0
2018-11-21 11:30:00,103.51,103.52,103.49,103.52,20517.0,75.461,75.4683,75.4465,75.4683,20517.0
2018-11-21 11:35:00,103.51,103.52,103.5,103.51,14749.0,75.461,75.4683,75.4538,75.461,14749.0
2018-11-21 11:40:00,103.52,103.52,103.49,103.5,12530.0,75.4683,75.4683,75.4465,75.4538,12530.0
2018-11-21 11:45:00,103.49,103.51,103.49,103.49,11652.0,75.4465,75.461,75.4465,75.4465,11652.0
2018-11-21 11:50:00,103.5,103.5,103.44,103.45,48531.0,75.4538,75.4538,75.41,75.4173,48531.0
2018-11-21 11:55:00,103.46,103.46,103.39,103.41,27118.0,75.4246,75.4246,75.3736,75.3881,27118.0
2018-11-21 12:00:00,103.42,103.44,103.4,103.43,11864.0,75.3954,75.41,75.3809,75.4027,11864.0
2018-11-21 12:05:00,103.43,103.43,103.35,103.36,34403.0,75.4027,75.4027,75.3444,75.3517,34403.0
2018-11-21 12:10:00,103.36,103.37,103.35,103.37,11930.0,75.3517,75.359,75.3444,75.359,11930.0
2018-11-21 12:15:00,103.37,103.37,103.36,103.37,12577.0,75.359,75.359,75.3517,75.359,12577.0
2018-11-21 12:20:00,103.37,103.4,103.37,103.39,16947.0,75.359,75.3809,75.359,75.3736,16947.0
2018-11-21 12:25:00,103.39,103.39,103.38,103.38,16736.0,75.3736,75.3736,75.3663,75.3663,16736.0
2018-11-21 12:30:00,103.39,103.39,103.38,103.38,8185.0,75.3736,75.3736,75.3663,75.3663,8185.0
2018-11-21 12:35:00,103.38,103.39,103.38,103.38,9270.0,75.3663,75.3736,75.3663,75.3663,9270.0
2018-11-21 12:40:00,103.38,103.39,103.38,103.38,5649.0,75.3663,75.3736,75.3663,75.3663,5649.0
2018-11-21 12:45:00,103.38,103.41,103.38,103.39,15604.0,75.3663,75.3881,75.3663,75.3736,15604.0
2018-11-21 12:50:00,103.39,103.39,103.38,103.39,12328.0,75.3736,75.3736,75.3663,75.3736,12328.0
2018-11-21 12:55:00,103.39,103.39,103.38,103.38,9630.0,75.3736,75.3736,75.3663,75.3663,9630.0
2018-11-21 13:00:00,103.39,103.39,103.37,103.39,29547.0,75.3736,75.3736,75.359,75.3736,29547.0
2018-11-21 13:05:00,103.39,103.39,103.37,103.37,20558.0,75.3736,75.3736,75.359,75.359,20558.0
2018-11-21 13:10:00,103.36,103.37,103.35,103.36,18032.0,75.3517,75.359,75.3444,75.3517,18032.0
2018-11-21 13:15:00,103.36,103.36,103.35,103.35,12273.0,75.3517,75.3517,75.3444,75.3444,12273.0
2018-11-21 13:20:00,103.35,103.36,103.35,103.35,10639.0,75.3444,75.3517,75.3444,75.3444,10639.0
2018-11-21 13:25:00,103.35,103.35,103.34,103.34,17622.0,75.3444,75.3444,75.3371,75.3371,17622.0
2018-11-21 13:30:00,103.34,103.35,103.33,103.33,11851.0,75.3371,75.3444,75.3298,75.3298,11851.0
2018-11-21 13:35:00,103.33,103.34,103.33,103.34,11538.0,75.3298,75.3371,75.3298,75.3371,11538.0
2018-11-21 13:40:00,103.34,103.37,103.33,103.36,23791.0,75.3371,75.359,75.3298,75.3517,23791.0
2018-11-21 13:45:00,103.37,103.37,103.36,103.37,9589.0,75.359,75.359,75.3517,75.359,9589.0
2018-11-21 13:50:00,103.36,103.38,103.36,103.38,12490.0,75.3517,75.3663,75.3517,75.3663,12490.0
2018-11-21 13:55:00,103.38,103.41,103.37,103.41,12657.0,75.3663,75.3881,75.359,75.3881,12657.0
2018-11-21 14:00:00,103.4,103.45,103.38,103.43,156489.0,75.3809,75.4173,75.3663,75.4027,156489.0
2018-11-21 14:05:00,103.43,103.44,103.4,103.4,15385.0,75.4027,75.41,75.3809,75.3809,15385.0
2018-11-21 14:10:00,103.4,103.41,103.38,103.4,22531.0,75.3809,75.3881,75.3663,75.3809,22531.0
2018-11-21 14:15:00,103.39,103.39,103.37,103.38,26254.0,75.3736,75.3736,75.359,75.3663,26254.0
2018-11-21 14:20:00,103.37,103.39,103.36,103.39,13223.0,75.359,75.3736,75.3517,75.3736,13223.0
2018-11-21 14:25:00,103.39,103.39,103.36,103.37,6379.0,75.3736,75.3736,75.3517,75.359,6379.0
2018-11-21 14:30:00,103.36,103.37,103.33,103.34,9884.0,75.3517,75.359,75.3298,75.3371,9884.0
2018-11-21 14:35:00,103.33,103.35,103.33,103.34,13161.0,75.3298,75.3444,75.3298,75.3371,13161.0
2018-11-21 14:40:00,103.33,103.34,103.33,103.34,17681.0,75.3298,75.3371,75.3298,75.3371,17681.0
2018-11-21 14:45:00,103.33,103.33,103.31,103.32,28539.0,75.3298,75.3298,75.3152,75.3225,28539.0
2018-11-21 14:50:00,103.32,103.33,103.29,103.31,51864.0,75.3225,75.3298,75.3007,75.3152,51864.0
2018-11-21 14:55:00,103.3,103.31,103.28,103.29,22589.0,75.308,75.3152,75.2934,75.3007,22589.0
2018-11-21 15:00:00,103.29,103.3,103.28,103.29,13919.0,75.3007,75.308,75.2934,75.3007,13919.0
2018-11-21 15:05:00,103.29,103.31,103.28,103.31,11034.0,75.3007,75.3152,75.2934,75.3152,11034.0
2018-11-21 15:10:00,103.31,103.32,103.29,103.3,14422.0,75.3152,75.3225,75.3007,75.308,14422.0
2018-11-21 15:15:00,103.3,103.32,103.29,103.31,13385.0,75.308,75.3225,75.3007,75.3152,13385.0
2018-11-21 15:20:00,103.31,103.31,103.28,103.29,17616.0,75.3152,75.3152,75.2934,75.3007,17616.0
2018-11-21 15:25:00,103.28,103.32,103.28,103.31,40977.0,75.2934,75.3225,75.2934,75.3152,40977.0
2018-11-21 15:30:00,103.31,103.33,103.27,103.32,137401.0,75.3152,75.3298,75.2861,75.3225,137401.0
2018-11-21 15:35:00,103.32,103.33,103.3,103.33,59300.0,75.3225,75.3298,75.308,75.3298,59300.0
2018-11-21 15:40:00,103.32,103.33,103.28,103.3,42340.0,75.3225,75.3298,75.2934,75.308,42340.0
2018-11-21 15:45:00,103.3,103.31,103.26,103.27,42194.0,75.308,75.3152,75.2788,75.2861,42194.0
2018-11-21 15:50:00,103.27,103.33,103.26,103.33,121119.0,75.2861,75.3298,75.2788,75.3298,121119.0
2018-11-21 15:55:00,103.32,103.33,103.29,103.31,96494.0,75.3225,75.3298,75.3007,75.3152,96494.0
2018-11-23 09:30:00,103.15,103.16,103.07,103.08,37885.0,75.1986,75.2059,75.1403,75.1476,37885.0
2018-11-23 09:35:00,103.07,103.09,103.03,103.09,231281.0,75.1403,75.1549,75.1111,75.1549,231281.0
2018-11-23 09:40:00,103.08,103.12,103.07,103.11,16134.0,75.1476,75.1767,75.1403,75.1694,16134.0
2018-11-23 09:45:00,103.11,103.15,103.07,103.1,44336.0,75.1694,75.1986,75.1403,75.1621,44336.0
2018-11-23 09:50:00,103.1,103.1,103.02,103.05,84911.0,75.1621,75.1621,75.1038,75.1257,84911.0
2018-11-23 09:55:00,103.04,103.12,103.04,103.08,24166.0,75.1184,75.1767,75.1184,75.1476,24166.0
2018-11-23 10:00:00,103.08,103.09,103.04,103.09,16040.0,75.1476,75.1549,75.1184,75.1549,16040.0
2018-11-23 10:05:00,103.08,103.12,103.08,103.12,6256.0,75.1476,75.1767,75.1476,75.1767,6256.0
2018-11-23 10:10:00,103.13,103.14,103.07,103.1,19402.0,75.184,75.1913,75.1403,75.1621,19402.0
2018-11-23 10:15:00,103.11,103.16,103.1,103.16,31329.0,75.1694,75.2059,75.1621,75.2059,31329.0
2018-11-23 10:20:00,103.15,103.16,103.1,103.1,22776.0,75.1986,75.2059,75.1621,75.1621,22776.0
2018-11-23 10:25:00,103.1,103.13,103.05,103.05,42301.0,75.1621,75.184,75.1257,75.1257,42301.0
2018-11-23 10:30:00,103.06,103.1,103.06,103.1,3928.0,75.133,75.1621,75.133,75.1621,3928.0
2018-11-23 10:35:00,103.09,103.12,103.09,103.12,3083.0,75.1549,75.1767,75.1549,75.1767,3083.0
2018-11-23 10:40:00,103.11,103.11,103.1,103.11,10147.0,75.1694,75.1694,75.1621,75.1694,10147.0
2018-11-23 10:45:00,103.1,103.11,103.08,103.09,42154.0,75.1621,75.1694,75.1476,75.1549,42154.0
2018-11-23 10:50:00,103.08,103.08,103.05,103.06,56118.0,75.1476,75.1476,75.1257,75.133,56118.0
2018-11-23 10:55:00,103.07,103.07,103.0,103.0,61898.0,75.1403,75.1403,75.0892,75.0892,61898.0
2018-11-23 11:00:00,103.0,103.03,103.0,103.02,9672.0,75.0892,75.1111,75.0892,75.1038,9672.0
2018-11-23 11:05:00,103.02,103.04,103.01,103.01,8439.0,75.1038,75.1184,75.0965,75.0965,8439.0
2018-11-23 11:10:00,103.01,103.04,102.99,103.04,12377.0,75.0965,75.1184,75.082,75.1184,12377.0
2018-11-23 11:15:00,103.04,103.08,103.03,103.07,5649.0,75.1184,75.1476,75.1111,75.1403,5649.0
2018-11-23 11:20:00,103.07,103.08,103.04,103.04,7328.0,75.1403,75.1476,75.1184,75.1184,7328.0
2018-11-23 11:25:00,103.04,103.07,103.04,103.07,6825.0,75.1184,75.1403,75.1184,75.1403,6825.0
2018-11-23 11:30:00,103.07,103.08,103.04,103.05,17290.0,75.1403,75.1476,75.1184,75.1257,17290.0
2018-11-23 11:35:00,103.05,103.06,102.99,103.0,59122.0,75.1257,75.133,75.082,75.0892,59122.0
2018-11-23 11:40:00,102.99,103.0,102.99,103.0,7506.0,75.082,75.0892,75.082,75.0892,7506.0
2018-11-23 11:45:00,103.01,103.02,102.99,102.99,10231.0,75.0965,75.1038,75.082,75.082,10231.0
2018-11-23 11:50:00,103.0,103.0,102.98,102.99,8939.0,75.0892,75.0892,75.0747,75.082,8939.0
2018-11-23 11:55:00,102.99,102.99,102.96,102.96,9794.0,75.082,75.082,75.0601,75.0601,9794.0
2018-11-23 12:00:00,102.97,102.98,102.96,102.97,8491.0,75.0674,75.0747,75.0601,75.0674,8491.0
2018-11-23 12:05:00,102.97,102.99,102.96,102.98,6256.0,75.0674,75.082,75.0601,75.0747,6256.0
2018-11-23 12:10:00,102.98,102.99,102.97,102.99,5031.0,75.0747,75.082,75.0674,75.082,5031.0
2018-11-23 12:15:00,102.98,102.99,102.97,102.98,4179.0,75.0747,75.082,75.0674,75.0747,4179.0
2018-11-23 12:20:00,102.98,102.98,102.95,102.95,10031.0,75.0747,75.0747,75.0528,75.0528,10031.0
2018-11-23 12:25:00,102.96,103.04,102.95,103.04,146161.0,75.0601,75.1184,75.0528,75.1184,146161.0
2018-11-23 12:30:00,103.04,103.05,103.02,103.03,23530.0,75.1184,75.1257,75.1038,75.1111,23530.0
2018-11-23 12:35:00,103.02,103.03,102.98,102.98,59336.0,75.1038,75.1111,75.0747,75.0747,59336.0
2018-11-23 12:40:00,102.98,102.99,102.97,102.99,29566.0,75.0747,75.082,75.0674,75.082,29566.0
2018-11-23 12:45:00,102.98,103.01,102.95,102.96,43768.0,75.0747,75.0965,75.0528,75.0601,43768.0
2018-11-23 12:50:00,102.96,102.99,102.95,102.99,21437.0,75.0601,75.082,75.0528,75.082,21437.0
2018-11-23 12:55:00,102.99,103.0,102.92,102.98,84483.0,75.082,75.0892,75.0309,75.0747,84483.0
2018-11-26 09:30:00,103.0,103.15,102.95,103.15,118733.0,75.0892,75.1986,75.0528,75.1986,118733.0
2018-11-26 09:35:00,103.14,103.14,103.04,103.07,24820.0,75.1913,75.1913,75.1184,75.1403,24820.0
2018-11-26 09:40:00,103.08,103.15,103.08,103.14,12057.0,75.1476,75.1986,75.1476,75.1913,12057.0
2018-11-26 09:45:00,103.15,103.15,103.13,103.14,43420.0,75.1986,75.1986,75.184,75.1913,43420.0
2018-11-26 09:50:00,103.13,103.16,103.13,103.15,31018.0,75.184,75.2059,75.184,75.1986,31018.0
2018-11-26 09:55:00,103.15,103.21,103.14,103.21,92807.0,75.1986,75.2423,75.1913,75.2423,92807.0
2018-11-26 10:00:00,103.2,103.21,103.19,103.2,23680.0,75.2351,75.2423,75.2278,75.2351,23680.0
2018-11-26 10:05:00,103.19,103.2,103.18,103.18,18878.0,75.2278,75.2351,75.2205,75.2205,18878.0
2018-11-26 10:10:00,103.18,103.21,103.18,103.2,24646.0,75.2205,75.2423,75.2205,75.2351,24646.0
2018-11-26 10:15:00,103.19,103.2,103.15,103.16,75559.0,75.2278,75.2351,75.1986,75.2059,75559.0
2018-11-26 10:20:00,103.15,103.16,103.1,103.11,79278.0,75.1986,75.2059,75.1621,75.1694,79278.0
2018-11-26 10:25:00,103.11,103.14,103.1,103.13,22642.0,75.1694,75.1913,75.1621,75.184,22642.0
2018-11-26 10:30:00,103.13,103.14,103.12,103.13,8318.0,75.184,75.1913,75.1767,75.184,8318.0
2018-11-26 10:35:00,103.13,103.14,103.07,103.08,120609.0,75.184,75.1913,75.1403,75.1476,120609.0
2018-11-26 10:40:00,103.08,103.09,103.06,103.06,29431.0,75.1476,75.1549,75.133,75.133,29431.0
2018-11-26 10:45:00,103.06,103.08,103.04,103.08,73524.0,75.133,75.1476,75.1184,75.1476,73524.0
2018-11-26 10:50:00,103.08,103.11,103.07,103.11,23160.0,75.1476,75.1694,75.1403,75.1694,23160.0
2018-11-26 10:55:00,103.11,103.11,103.09,103.1,14897.0,75.1694,75.1694,75.1549,75.1621,14897.0
2018-11-26 11:00:00,103.09,103.11,103.08,103.11,22641.0,75.1549,75.1694,75.1476,75.1694,22641.0
2018-11-26 11:05:00,103.11,103.11,103.09,103.09,12247.0,75.1694,75.1694,75.1549,75.1549,12247.0
2018-11-26 11:10:00,103.09,103.1,103.09,103.09,5997.0,75.1549,75.1621,75.1549,75.1549,5997.0
2018-11-26 11:15:00,103.09,103.12,103.09,103.12,24839.0,75.1549,75.1767,75.1549,75.1767,24839.0
2018-11-26 11:20:00,103.12,103.13,103.05,103.07,167617.0,75.1767,75.184,75.1257,75.1403,167617.0
2018-11-26 11:25:00,103.08,103.09,103.05,103.07,7944.0,75.1476,75.1549,75.1257,75.1403,7944.0
2018-11-26 11:30:00,103.07,103.07,103.03,103.03,43923.0,75.1403,75.1403,75.1111,75.1111,43923.0
2018-11-26 11:35:00,103.03,103.04,102.99,102.99,62614.0,75.1111,75.1184,75.082,75.082,62614.0
2018-11-26 11:40:00,102.99,103.02,102.99,103.02,52029.0,75.082,75.1038,75.082,75.1038,52029.0
2018-11-26 11:45:00,103.01,103.01,102.96,102.97,33625.0,75.0965,75.0965,75.0601,75.0674,33625.0
2018-11-26 11:50:00,102.97,102.99,102.96,102.97,156736.0,75.0674,75.082,75.0601,75.0674,156736.0
2018-11-26 11:55:00,102.96,102.97,102.96,102.96,7437.0,75.0601,75.0674,75.0601,75.0601,7437.0
2018-11-26 12:00:00,102.97,102.97,102.96,102.97,20872.0,75.0674,75.0674,75.0601,75.0674,20872.0
2018-11-26 12:05:00,102.96,102.97,102.95,102.97,15627.0,75.0601,75.0674,75.0528,75.0674,15627.0
2018-11-26 12:10:00,102.97,102.97,102.96,102.97,4005.0,75.0674,75.0674,75.0601,75.0674,4005.0
2018-11-26 12:15:00,102.97,102.97,102.94,102.94,64079.0,75.0674,75.0674,75.0455,75.0455,64079.0
2018-11-26 12:20:00,102.94,102.95,102.92,102.93,41481.0,75.0455,75.0528,75.0309,75.0382,41481.0
2018-11-26 12:25:00,102.93,102.93,102.9,102.93,49652.0,75.0382,75.0382,75.0163,75.0382,49652.0
2018-11-26 12:30:00,102.92,102.93,102.9,102.9,71718.0,75.0309,75.0382,75.0163,75.0163,71718.0
2018-11-26 12:35:00,102.9,102.9,102.85,102.87,357421.0,75.0163,75.0163,74.9799,74.9945,357421.0
2018-11-26 12:40:00,102.87,102.87,102.86,102.86,11716.0,74.9945,74.9945,74.9872,74.9872,11716.0
2018-11-26 12:45:00,102.87,102.87,102.85,102.86,18999.0,74.9945,74.9945,74.9799,74.9872,18999.0
2018-11-26 12:50:00,102.86,102.87,102.86,102.87,4887.0,74.9872,74.9945,74.9872,74.9945,4887.0
2018-11-26 12:55:00,102.86,102.87,102.85,102.87,13820.0,74.9872,74.9945,74.9799,74.9945,13820.0
2018-11-26 13:00:00,102.86,102.87,102.85,102.86,19570.0,74.9872,74.9945,74.9799,74.9872,19570.0
2018-11-26 13:05:00,102.85,102.9,102.85,102.9,60967.0,74.9799,75.0163,74.9799,75.0163,60967.0
2018-11-26 13:10:00,102.89,102.9,102.88,102.89,20940.0,75.0091,75.0163,75.0018,75.0091,20940.0
2018-11-26 13:15:00,102.89,102.91,102.88,102.88,46481.0,75.0091,75.0236,75.0018,75.0018,46481.0
2018-11-26 13:20:00,102.88,102.89,102.88,102.88,11016.0,75.0018,75.0091,75.0018,75.0018,11016.0
2018-11-26 13:25:00,102.89,102.89,102.85,102.87,11665.0,75.0091,75.0091,74.9799,74.9945,11665.0
2018-11-26 13:30:00,102.87,102.88,102.86,102.88,9753.0,74.9945,75.0018,74.9872,75.0018,9753.0
2018-11-26 13:35:00,102.88,102.88,102.86,102.87,17334.0,75.0018,75.0018,74.9872,74.9945,17334.0
2018-11-26 13:40:00,102.87,102.89,102.86,102.89,21365.0,74.9945,75.0091,74.9872,75.0091,21365.0
2018-11-26 13:45:00,102.89,102.9,102.88,102.9,44112.0,75.0091,75.0163,75.0018,75.0163,44112.0
2018-11-26 13:50:00,102.91,102.92,102.89,102.91,46335.0,75.0236,75.0309,75.0091,75.0236,46335.0
2018-11-26 13:55:00,102.92,102.92,102.9,102.91,49447.0,75.0309,75.0309,75.0163,75.0236,49447.0
2018-11-26 14:00:00,102.91,102.91,102.88,102.9,66782.0,75.0236,75.0236,75.0018,75.0163,66782.0
2018-11-26 14:05:00,102.9,102.92,102.89,102.92,38347.0,75.0163,75.0309,75.0091,75.0309,38347.0
2018-11-26 14:10:00,102.92,103.0,102.91,103.0,46519.0,75.0309,75.0892,75.0236,75.0892,46519.0
2018-11-26 14:15:00,103.0,103.01,102.99,103.01,51393.0,75.0892,75.0965,75.082,75.0965,51393.0
2018-11-26 14:20:00,103.01,103.01,103.0,103.01,29969.0,75.0965,75.0965,75.0892,75.0965,29969.0
2018-11-26 14:25:00,103.01,103.04,103.0,103.04,47630.0,75.0965,75.1184,75.0892,75.1184,47630.0
2018-11-26 14:30:00,103.04,103.06,103.02,103.03,141129.0,75.1184,75.133,75.1038,75.1111,141129.0
2018-11-26 14:35:00,103.04,103.08,103.03,103.04,106465.0,75.1184,75.1476,75.1111,75.1184,106465.0
2018-11-26 14:40:00,103.03,103.06,102.99,103.0,23044.0,75.1111,75.133,75.082,75.0892,23044.0
2018-11-26 14:45:00,102.99,103.0,102.96,102.97,42772.0,75.082,75.0892,75.0601,75.0674,42772.0
2018-11-26 14:50:00,102.97,102.99,102.95,102.97,28756.0,75.0674,75.082,75.0528,75.0674,28756.0
2018-11-26 14:55:00,102.96,103.0,102.95,102.98,25904.0,75.0601,75.0892,75.0528,75.0747,25904.0
2018-11-26 15:00:00,102.98,102.99,102.98,102.98,9242.0,75.0747,75.082,75.0747,75.0747,9242.0
2018-11-26 15:05:00,102.99,102.99,102.98,102.98,36459.0,75.082,75.082,75.0747,75.0747,36459.0
2018-11-26 15:10:00,102.99,102.99,102.96,102.99,41982.0,75.082,75.082,75.0601,75.082,41982.0
2018-11-26 15:15:00,102.99,103.0,102.98,102.98,33425.0,75.082,75.0892,75.0747,75.0747,33425.0
2018-11-26 15:20:00,102.99,102.99,102.96,102.96,75569.0,75.082,75.082,75.0601,75.0601,75569.0
2018-11-26 15:25:00,102.96,102.99,102.96,102.99,22107.0,75.0601,75.082,75.0601,75.082,22107.0
2018-11-26 15:30:00,102.99,102.99,102.98,102.99,18310.0,75.082,75.082,75.0747,75.082,18310.0
2018-11-26 15:35:00,102.98,103.01,102.98,103.01,42824.0,75.0747,75.0965,75.0747,75.0965,42824.0
2018-11-26 15:40:00,103.01,103.05,103.0,103.05,66236.0,75.0965,75.1257,75.0892,75.1257,66236.0
2018-11-26 15:45:00,103.06,103.06,103.04,103.04,43854.0,75.133,75.133,75.1184,75.1184,43854.0
2018-11-26 15:50:00,103.04,103.09,103.02,103.05,116847.0,75.1184,75.1549,75.1038,75.1257,116847.0
2018-11-26 15:55:00,103.06,103.16,103.06,103.08,153724.0,75.133,75.2059,75.133,75.1476,153724.0
2018-11-27 09:30:00,102.71,103.07,102.71,102.79,17841.0,74.8778,75.1403,74.8778,74.9362,17841.0
2018-11-27 09:35:00,102.82,102.82,102.7,102.74,39108.0,74.958,74.958,74.8705,74.8997,39108.0
2018-11-27 09:40:00,102.74,102.74,102.61,102.62,190824.0,74.8997,74.8997,74.8049,74.8122,190824.0
2018-11-27 09:45:00,102.62,102.64,102.6,102.62,27205.0,74.8122,74.8268,74.7976,74.8122,27205.0
2018-11-27 09:50:00,102.61,102.63,102.61,102.62,33187.0,74.8049,74.8195,74.8049,74.8122,33187.0
2018-11-27 09:55:00,102.63,102.64,102.62,102.63,127356.0,74.8195,74.8268,74.8122,74.8195,127356.0
2018-11-27 10:00:00,102.63,102.63,102.61,102.62,19665.0,74.8195,74.8195,74.8049,74.8122,19665.0
2018-11-27 10:05:00,102.62,102.63,102.62,102.63,39241.0,74.8122,74.8195,74.8122,74.8195,39241.0
2018-11-27 10:10:00,102.63,102.68,102.63,102.68,11155.0,74.8195,74.856,74.8195,74.856,11155.0
2018-11-27 10:15:00,102.67,102.67,102.65,102.67,6967.0,74.8487,74.8487,74.8341,74.8487,6967.0
2018-11-27 10:20:00,102.68,102.69,102.67,102.68,6551.0,74.856,74.8633,74.8487,74.856,6551.0
2018-11-27 10:25:00,102.69,102.69,102.64,102.65,56655.0,74.8633,74.8633,74.8268,74.8341,56655.0
2018-11-27 10:30:00,102.65,102.65,102.57,102.58,53398.0,74.8341,74.8341,74.7758,74.7831,53398.0
2018-11-27 10:35:00,102.57,102.59,102.53,102.54,57168.0,74.7758,74.7903,74.7466,74.7539,57168.0
2018-11-27 10:40:00,102.55,102.55,102.51,102.54,67214.0,74.7612,74.7612,74.732,74.7539,67214.0
2018-11-27 10:45:00,102.54,102.55,102.52,102.55,41946.0,74.7539,74.7612,74.7393,74.7612,41946.0
2018-11-27 10:50:00,102.55,102.56,102.53,102.54,15703.0,74.7612,74.7685,74.7466,74.7539,15703.0
2018-11-27 10:55:00,102.55,102.56,102.53,102.54,17598.0,74.7612,74.7685,74.7466,74.7539,17598.0
2018-11-27 11:00:00,102.54,102.56,102.53,102.56,9659.0,74.7539,74.7685,74.7466,74.7685,9659.0
2018-11-27 11:05:00,102.56,102.59,102.56,102.56,20634.0,74.7685,74.7903,74.7685,74.7685,20634.0
2018-11-27 11:10:00,102.55,102.56,102.48,102.5,96945.0,74.7612,74.7685,74.7102,74.7247,96945.0
2018-11-27 11:15:00,102.5,102.5,102.48,102.5,18602.0,74.7247,74.7247,74.7102,74.7247,18602.0
2018-11-27 11:20:00,102.5,102.5,102.48,102.48,27475.0,74.7247,74.7247,74.7102,74.7102,27475.0
2018-11-27 11:25:00,102.48,102.52,102.48,102.52,8486.0,74.7102,74.7393,74.7102,74.7393,8486.0
2018-11-27 11:30:00,102.51,102.53,102.48,102.53,27563.0,74.732,74.7466,74.7102,74.7466,27563.0
2018-11-27 11:35:00,102.52,102.52,102.5,102.5,4457.0,74.7393,74.7393,74.7247,74.7247,4457.0
2018-11-27 11:40:00,102.5,102.51,102.47,102.48,19907.0,74.7247,74.732,74.7029,74.7102,19907.0
2018-11-27 11:45:00,102.47,102.49,102.47,102.49,17073.0,74.7029,74.7174,74.7029,74.7174,17073.0
2018-11-27 11:50:00,102.48,102.51,102.47,102.5,4286.0,74.7102,74.732,74.7029,74.7247,4286.0
2018-11-27 11:55:00,102.5,102.5,102.49,102.49,1343.0,74.7247,74.7247,74.7174,74.7174,1343.0
2018-11-27 12:00:00,102.49,102.49,102.46,102.47,8735.0,74.7174,74.7174,74.6956,74.7029,8735.0
2018-11-27 12:05:00,102.46,102.5,102.46,102.48,8304.0,74.6956,74.7247,74.6956,74.7102,8304.0
2018-11-27 12:10:00,102.48,102.48,102.44,102.45,26809.0,74.7102,74.7102,74.681,74.6883,26809.0
2018-11-27 12:15:00,102.45,102.45,102.41,102.42,11152.0,74.6883,74.6883,74.6591,74.6664,11152.0
2018-11-27 12:20:00,102.42,102.43,102.37,102.38,68916.0,74.6664,74.6737,74.63,74.6373,68916.0
2018-11-27 12:25:00,102.37,102.38,102.36,102.37,16269.0,74.63,74.6373,74.6227,74.63,16269.0
2018-11-27 12:30:00,102.38,102.4,102.37,102.39,52451.0,74.6373,74.6518,74.63,74.6445,52451.0
2018-11-27 12:35:00,102.39,102.42,102.37,102.42,11939.0,74.6445,74.6664,74.63,74.6664,11939.0
2018-11-27 12:40:00,102.43,102.43,102.39,102.4,20426.0,74.6737,74.6737,74.6445,74.6518,20426.0
2018-11-27 12:45:00,102.4,102.4,102.37,102.38,42097.0,74.6518,74.6518,74.63,74.6373,42097.0
2018-11-27 12:50:00,102.38,102.38,102.36,102.37,33542.0,74.6373,74.6373,74.6227,74.63,33542.0
2018-11-27 12:55:00,102.37,102.37,102.31,102.31,39569.0,74.63,74.63,74.5862,74.5862,39569.0
2018-11-27 13:00:00,102.31,102.32,102.3,102.3,32204.0,74.5862,74.5935,74.5789,74.5789,32204.0
2018-11-27 13:05:00,102.3,102.33,102.3,102.33,41632.0,74.5789,74.6008,74.5789,74.6008,41632.0
2018-11-27 13:10:00,102.32,102.33,102.3,102.32,32028.0,74.5935,74.6008,74.5789,74.5935,32028.0
2018-11-27 13:15:00,102.32,102.34,102.28,102.31,45666.0,74.5935,74.6081,74.5644,74.5862,45666.0
2018-11-27 13:20:00,102.31,102.31,102.28,102.29,37447.0,74.5862,74.5862,74.5644,74.5716,37447.0
2018-11-27 13:25:00,102.29,102.29,102.27,102.28,42018.0,74.5716,74.5716,74.5571,74.5644,42018.0
2018-11-27 13:30:00,102.28,102.29,102.27,102.29,28416.0,74.5644,74.5716,74.5571,74.5716,28416.0
2018-11-27 13:35:00,102.29,102.34,102.28,102.33,43303.0,74.5716,74.6081,74.5644,74.6008,43303.0
2018-11-27 13:40:00,102.32,102.35,102.3,102.34,36842.0,74.5935,74.6154,74.5789,74.6081,36842.0
2018-11-27 13:45:00,102.34,102.36,102.33,102.34,45804.0,74.6081,74.6227,74.6008,74.6081,45804.0
2018-11-27 13:50:00,102.34,102.36,102.33,102.34,88373.0,74.6081,74.6227,74.6008,74.6081,88373.0
2018-11-27 13:55:00,102.33,102.36,102.31,102.35,72649.0,74.6008,74.6227,74.5862,74.6154,72649.0
2018-11-27 14:00:00,102.36,102.37,102.34,102.35,44601.0,74.6227,74.63,74.6081,74.6154,44601.0
2018-11-27 14:05:00,102.34,102.38,102.34,102.38,45545.0,74.6081,74.6373,74.6081,74.6373,45545.0
2018-11-27 14:10:00,102.38,102.41,102.38,102.39,52542.0,74.6373,74.6591,74.6373,74.6445,52542.0
2018-11-27 14:15:00,102.39,102.41,102.39,102.41,29209.0,74.6445,74.6591,74.6445,74.6591,29209.0
2018-11-27 14:20:00,102.4,102.43,102.4,102.43,36742.0,74.6518,74.6737,74.6518,74.6737,36742.0
2018-11-27 14:25:00,102.43,102.44,102.4,102.41,29095.0,74.6737,74.681,74.6518,74.6591,29095.0
2018-11-27 14:30:00,102.41,102.43,102.4,102.43,45553.0,74.6591,74.6737,74.6518,74.6737,45553.0
2018-11-27 14:35:00,102.44,102.47,102.43,102.45,58069.0,74.681,74.7029,74.6737,74.6883,58069.0
2018-11-27 14:40:00,102.46,102.47,102.45,102.47,42391.0,74.6956,74.7029,74.6883,74.7029,42391.0
2018-11-27 14:45:00,102.47,102.49,102.46,102.47,43924.0,74.7029,74.7174,74.6956,74.7029,43924.0
2018-11-27 14:50:00,102.48,102.48,102.44,102.45,30164.0,74.7102,74.7102,74.681,74.6883,30164.0
2018-11-27 14:55:00,102.45,102.48,102.43,102.44,74684.0,74.6883,74.7102,74.6737,74.681,74684.0
2018-11-27 15:00:00,102.43,102.43,102.4,102.42,40212.0,74.6737,74.6737,74.6518,74.6664,40212.0
2018-11-27 15:05:00,102.41,102.41,102.39,102.4,44830.0,74.6591,74.6591,74.6445,74.6518,44830.0
2018-11-27 15:10:00,102.4,102.42,102.38,102.4,43862.0,74.6518,74.6664,74.6373,74.6518,43862.0
2018-11-27 15:15:00,102.39,102.4,102.37,102.38,47999.0,74.6445,74.6518,74.63,74.6373,47999.0
2018-11-27 15:20:00,102.38,102.38,102.35,102.36,52166.0,74.6373,74.6373,74.6154,74.6227,52166.0
2018-11-27 15:25:00,102.36,102.36,102.31,102.31,376703.0,74.6227,74.6227,74.5862,74.5862,376703.0
2018-11-27 15:30:00,102.31,102.33,102.31,102.32,90552.0,74.5862,74.6008,74.5862,74.5935,90552.0
2018-11-27 15:35:00,102.33,102.34,102.32,102.33,87726.0,74.6008,74.6081,74.5935,74.6008,87726.0
2018-11-27 15:40:00,102.33,102.33,102.32,102.32,63967.0,74.6008,74.6008,74.5935,74.5935,63967.0
2018-11-27 15:45:00,102.32,102.33,102.28,102.29,147818.0,74.5935,74.6008,74.5644,74.5716,147818.0
2018-11-27 15:50:00,102.29,102.3,102.25,102.25,211651.0,74.5716,74.5789,74.5425,74.5425,211651.0
2018-11-27 15:55:00,102.25,102.38,102.15,102.38,388744.0,74.5425,74.6373,74.4696,74.6373,388744.0
2018-11-28 09:30:00,102.8,102.96,102.8,102.88,17368.0,74.9434,75.0601,74.9434,75.0018,17368.0
2018-11-28 09:35:00,102.86,102.92,102.85,102.91,113664.0,74.9872,75.0309,74.9799,75.0236,113664.0
2018-11-28 09:40:00,102.9,102.92,102.78,102.82,48697.0,75.0163,75.0309,74.9289,74.958,48697.0
2018-11-28 09:45:00,102.82,102.83,102.77,102.81,31204.0,74.958,74.9653,74.9216,74.9507,31204.0
2018-11-28 09:50:00,102.8,102.82,102.74,102.74,46594.0,74.9434,74.958,74.8997,74.8997,46594.0
2018-11-28 09:55:00,102.75,102.77,102.68,102.74,45002.0,74.907,74.9216,74.856,74.8997,45002.0
2018-11-28 10:00:00,102.75,102.75,102.73,102.75,13796.0,74.907,74.907,74.8924,74.907,13796.0
2018-11-28 10:05:00,102.75,102.75,102.68,102.7,68008.0,74.907,74.907,74.856,74.8705,68008.0
2018-11-28 10:10:00,102.69,102.69,102.66,102.68,94728.0,74.8633,74.8633,74.8414,74.856,94728.0
2018-11-28 10:15:00,102.68,102.68,102.66,102.68,60662.0,74.856,74.856,74.8414,74.856,60662.0
2018-11-28 10:20:00,102.67,102.68,102.64,102.64,20800.0,74.8487,74.856,74.8268,74.8268,20800.0
2018-11-28 10:25:00,102.64,102.64,102.61,102.62,23319.0,74.8268,74.8268,74.8049,74.8122,23319.0
2018-11-28 10:30:00,102.61,102.63,102.58,102.6,23045.0,74.8049,74.8195,74.7831,74.7976,23045.0
2018-11-28 10:35:00,102.61,102.67,102.61,102.67,6356.0,74.8049,74.8487,74.8049,74.8487,6356.0
2018-11-28 10:40:00,102.66,102.69,102.66,102.69,7497.0,74.8414,74.8633,74.8414,74.8633,7497.0
2018-11-28 10:45:00,102.68,102.71,102.67,102.7,53841.0,74.856,74.8778,74.8487,74.8705,53841.0
2018-11-28 10:50:00,102.7,102.74,102.7,102.74,21650.0,74.8705,74.8997,74.8705,74.8997,21650.0
2018-11-28 10:55:00,102.74,102.75,102.72,102.74,10057.0,74.8997,74.907,74.8851,74.8997,10057.0
2018-11-28 11:00:00,102.74,102.75,102.73,102.73,60102.0,74.8997,74.907,74.8924,74.8924,60102.0
2018-11-28 11:05:00,102.73,102.75,102.73,102.75,5073.0,74.8924,74.907,74.8924,74.907,5073.0
2018-11-28 11:10:00,102.75,102.75,102.74,102.74,10246.0,74.907,74.907,74.8997,74.8997,10246.0
2018-11-28 11:15:00,102.75,102.75,102.72,102.74,13664.0,74.907,74.907,74.8851,74.8997,13664.0
2018-11-28 11:20:00,102.73,102.74,102.71,102.71,19225.0,74.8924,74.8997,74.8778,74.8778,19225.0
2018-11-28 11:25:00,102.72,102.75,102.71,102.75,5655.0,74.8851,74.907,74.8778,74.907,5655.0
2018-11-28 11:30:00,102.75,102.75,102.73,102.75,14744.0,74.907,74.907,74.8924,74.907,14744.0
2018-11-28 11:35:00,102.75,102.76,102.74,102.75,17399.0,74.907,74.9143,74.8997,74.907,17399.0
2018-11-28 11:40:00,102.74,102.75,102.73,102.74,6907.0,74.8997,74.907,74.8924,74.8997,6907.0
2018-11-28 11:45:00,102.75,102.76,102.74,102.75,43744.0,74.907,74.9143,74.8997,74.907,43744.0
2018-11-28 11:50:00,102.75,102.75,102.72,102.74,26507.0,74.907,74.907,74.8851,74.8997,26507.0
2018-11-28 11:55:00,102.73,102.75,102.72,102.73,5025.0,74.8924,74.907,74.8851,74.8924,5025.0
2018-11-28 12:00:00,102.74,103.05,102.74,103.03,95870.0,74.8997,75.1257,74.8997,75.1111,95870.0
2018-11-28 12:05:00,103.04,103.24,103.04,103.23,330603.0,75.1184,75.2642,75.1184,75.2569,330603.0
2018-11-28 12:10:00,103.22,103.26,103.2,103.26,129091.0,75.2496,75.2788,75.2351,75.2788,129091.0
2018-11-28 12:15:00,103.27,103.31,103.24,103.29,240834.0,75.2861,75.3152,75.2642,75.3007,240834.0
2018-11-28 12:20:00,103.31,103.35,103.24,103.26,100545.0,75.3152,75.3444,75.2642,75.2788,100545.0
2018-11-28 12:25:00,103.27,103.31,103.23,103.3,143755.0,75.2861,75.3152,75.2569,75.308,143755.0
2018-11-28 12:30:00,103.3,103.3,103.25,103.26,45112.0,75.308,75.308,75.2715,75.2788,45112.0
2018-11-28 12:35:00,103.26,103.28,103.2,103.25,128862.0,75.2788,75.2934,75.2351,75.2715,128862.0
2018-11-28 12:40:00,103.26,103.26,103.23,103.25,11705.0,75.2788,75.2788,75.2569,75.2715,11705.0
2018-11-28 12:45:00,103.26,103.28,103.25,103.28,44634.0,75.2788,75.2934,75.2715,75.2934,44634.0
2018-11-28 12:50:00,103.28,103.32,103.25,103.3,59257.0,75.2934,75.3225,75.2715,75.308,59257.0
2018-11-28 12:55:00,103.3,103.3,103.25,103.26,30784.0,75.308,75.308,75.2715,75.2788,30784.0
2018-11-28 13:00:00,103.25,103.27,103.22,103.23,43631.0,75.2715,75.2861,75.2496,75.2569,43631.0
2018-11-28 13:05:00,103.22,103.32,103.21,103.32,42813.0,75.2496,75.3225,75.2423,75.3225,42813.0
2018-11-28 13:10:00,103.31,103.33,103.3,103.32,51358.0,75.3152,75.3298,75.308,75.3225,51358.0
2018-11-28 13:15:00,103.32,103.39,103.31,103.35,83953.0,75.3225,75.3736,75.3152,75.3444,83953.0
2018-11-28 13:20:00,103.36,103.38,103.34,103.35,18952.0,75.3517,75.3663,75.3371,75.3444,18952.0
2018-11-28 13:25:00,103.35,103.45,103.35,103.44,116585.0,75.3444,75.4173,75.3444,75.41,116585.0
2018-11-28 13:30:00,103.45,103.52,103.44,103.5,33378.0,75.4173,75.4683,75.41,75.4538,33378.0
2018-11-28 13:35:00,103.5,103.53,103.48,103.53,59679.0,75.4538,75.4756,75.4392,75.4756,59679.0
2018-11-28 13:40:00,103.53,103.57,103.52,103.57,24639.0,75.4756,75.5048,75.4683,75.5048,24639.0
2018-11-28 13:45:00,103.56,103.6,103.56,103.57,115818.0,75.4975,75.5267,75.4975,75.5048,115818.0
2018-11-28 13:50:00,103.57,103.62,103.56,103.57,121908.0,75.5048,75.5412,75.4975,75.5048,121908.0
2018-11-28 13:55:00,103.57,103.57,103.54,103.55,39859.0,75.5048,75.5048,75.4829,75.4902,39859.0
2018-11-28 14:00:00,103.55,103.56,103.54,103.56,19085.0,75.4902,75.4975,75.4829,75.4975,19085.0
2018-11-28 14:05:00,103.55,103.56,103.52,103.56,31970.0,75.4902,75.4975,75.4683,75.4975,31970.0
2018-11-28 14:10:00,103.55,103.56,103.54,103.55,3959.0,75.4902,75.4975,75.4829,75.4902,3959.0
2018-11-28 14:15:00,103.54,103.59,103.53,103.58,58037.0,75.4829,75.5194,75.4756,75.5121,58037.0
2018-11-28 14:20:00,103.58,103.62,103.57,103.62,47785.0,75.5121,75.5412,75.5048,75.5412,47785.0
2018-11-28 14:25:00,103.62,103.63,103.58,103.59,27692.0,75.5412,75.5485,75.5121,75.5194,27692.0
2018-11-28 14:30:00,103.59,103.6,103.56,103.59,59183.0,75.5194,75.5267,75.4975,75.5194,59183.0
2018-11-28 14:35:00,103.59,103.6,103.57,103.58,42952.0,75.5194,75.5267,75.5048,75.5121,42952.0
2018-11-28 14:40:00,103.58,103.58,103.57,103.58,43350.0,75.5121,75.5121,75.5048,75.5121,43350.0
2018-11-28 14:45:00,103.58,103.6,103.57,103.59,18411.0,75.5121,75.5267,75.5048,75.5194,18411.0
2018-11-28 14:50:00,103.59,103.61,103.59,103.61,13965.0,75.5194,75.534,75.5194,75.534,13965.0
2018-11-28 14:55:00,103.61,103.61,103.56,103.57,13691.0,75.534,75.534,75.4975,75.5048,13691.0
2018-11-28 15:00:00,103.56,103.57,103.47,103.52,87354.0,75.4975,75.5048,75.4319,75.4683,87354.0
2018-11-28 15:05:00,103.52,103.53,103.51,103.53,25475.0,75.4683,75.4756,75.461,75.4756,25475.0
2018-11-28 15:10:00,103.53,103.53,103.51,103.53,20821.0,75.4756,75.4756,75.461,75.4756,20821.0
2018-11-28 15:15:00,103.52,103.53,103.49,103.5,11112.0,75.4683,75.4756,75.4465,75.4538,11112.0
2018-11-28 15:20:00,103.5,103.53,103.49,103.52,6343.0,75.4538,75.4756,75.4465,75.4683,6343.0
2018-11-28 15:25:00,103.53,103.53,103.51,103.53,11907.0,75.4756,75.4756,75.461,75.4756,11907.0
2018-11-28 15:30:00,103.52,103.53,103.52,103.52,16445.0,75.4683,75.4756,75.4683,75.4683,16445.0
2018-11-28 15:35:00,103.53,103.53,103.52,103.53,12371.0,75.4756,75.4756,75.4683,75.4756,12371.0
2018-11-28 15:40:00,103.54,103.55,103.53,103.55,15501.0,75.4829,75.4902,75.4756,75.4902,15501.0
2018-11-28 15:45:00,103.55,103.64,103.54,103.64,29875.0,75.4902,75.5558,75.4829,75.5558,29875.0
2018-11-28 15:50:00,103.64,103.66,103.59,103.65,166177.0,75.5558,75.5704,75.5194,75.5631,166177.0
2018-11-28 15:55:00,103.65,103.72,103.59,103.64,455041.0,75.5631,75.6141,75.5194,75.5558,455041.0
2018-11-29 09:30:00,103.81,103.91,103.81,103.81,44196.0,75.6798,75.7527,75.6798,75.6798,44196.0
2018-11-29 09:35:00,103.82,103.84,103.75,103.75,32493.0,75.687,75.7016,75.636,75.636,32493.0
2018-11-29 09:40:00,103.75,103.77,103.66,103.76,37343.0,75.636,75.6506,75.5704,75.6433,37343.0
2018-11-29 09:45:00,103.76,103.83,103.71,103.82,100442.0,75.6433,75.6943,75.6069,75.687,100442.0
2018-11-29 09:50:00,103.81,103.82,103.78,103.78,34445.0,75.6798,75.687,75.6579,75.6579,34445.0
2018-11-29 09:55:00,103.78,103.79,103.77,103.77,24377.0,75.6579,75.6652,75.6506,75.6506,24377.0
2018-11-29 10:00:00,103.77,103.78,103.77,103.77,31204.0,75.6506,75.6579,75.6506,75.6506,31204.0
2018-11-29 10:05:00,103.78,103.79,103.74,103.74,35434.0,75.6579,75.6652,75.6287,75.6287,35434.0
2018-11-29 10:10:00,103.74,103.75,103.7,103.71,70105.0,75.6287,75.636,75.5996,75.6069,70105.0
2018-11-29 10:15:00,103.71,103.71,103.68,103.69,30998.0,75.6069,75.6069,75.585,75.5923,30998.0
2018-11-29 10:20:00,103.69,103.77,103.68,103.75,20922.0,75.5923,75.6506,75.585,75.636,20922.0
2018-11-29 10:25:00,103.76,103.76,103.74,103.75,10709.0,75.6433,75.6433,75.6287,75.636,10709.0
2018-11-29 10:30:00,103.74,103.82,103.74,103.79,160480.0,75.6287,75.687,75.6287,75.6652,160480.0
2018-11-29 10:35:00,103.79,103.81,103.74,103.76,20627.0,75.6652,75.6798,75.6287,75.6433,20627.0
2018-11-29 10:40:00,103.75,103.76,103.68,103.69,28887.0,75.636,75.6433,75.585,75.5923,28887.0
2018-11-29 10:45:00,103.7,103.7,103.62,103.62,13790.0,75.5996,75.5996,75.5412,75.5412,13790.0
2018-11-29 10:50:00,103.62,103.65,103.6,103.62,19090.0,75.5412,75.5631,75.5267,75.5412,19090.0
2018-11-29 10:55:00,103.62,103.64,103.59,103.64,18571.0,75.5412,75.5558,75.5194,75.5558,18571.0
2018-11-29 11:00:00,103.64,103.67,103.63,103.66,13318.0,75.5558,75.5777,75.5485,75.5704,13318.0
2018-11-29 11:05:00,103.66,103.66,103.64,103.64,15202.0,75.5704,75.5704,75.5558,75.5558,15202.0
2018-11-29 11:10:00,103.64,103.66,103.64,103.65,8987.0,75.5558,75.5704,75.5558,75.5631,8987.0
2018-11-29 11:15:00,103.66,103.66,103.63,103.63,82201.0,75.5704,75.5704,75.5485,75.5485,82201.0
2018-11-29 11:20:00,103.64,103.73,103.61,103.67,145628.0,75.5558,75.6214,75.534,75.5777,145628.0
2018-11-29 11:25:00,103.66,103.68,103.64,103.67,25630.0,75.5704,75.585,75.5558,75.5777,25630.0
2018-11-29 11:30:00,103.68,103.68,103.65,103.65,11818.0,75.585,75.585,75.5631,75.5631,11818.0
2018-11-29 11:35:00,103.65,103.71,103.64,103.7,15851.0,75.5631,75.6069,75.5558,75.5996,15851.0
2018-11-29 11:40:00,103.7,103.73,103.7,103.72,28187.0,75.5996,75.6214,75.5996,75.6141,28187.0
2018-11-29 11:45:00,103.73,103.75,103.72,103.74,19810.0,75.6214,75.636,75.6141,75.6287,19810.0
2018-11-29 11:50:00,103.75,103.78,103.73,103.78,27361.0,75.636,75.6579,75.6214,75.6579,27361.0
2018-11-29 11:55:00,103.77,103.78,103.76,103.76,17399.0,75.6506,75.6579,75.6433,75.6433,17399.0
2018-11-29 12:00:00,103.77,103.79,103.76,103.79,25009.0,75.6506,75.6652,75.6433,75.6652,25009.0
2018-11-29 12:05:00,103.79,103.8,103.77,103.79,31245.0,75.6652,75.6725,75.6506,75.6652,31245.0
2018-11-29 12:10:00,103.79,103.79,103.74,103.74,49535.0,75.6652,75.6652,75.6287,75.6287,49535.0
2018-11-29 12:15:00,103.73,103.79,103.71,103.78,85505.0,75.6214,75.6652,75.6069,75.6579,85505.0
2018-11-29 12:20:00,103.77,103.78,103.74,103.75,11568.0,75.6506,75.6579,75.6287,75.636,11568.0
2018-11-29 12:25:00,103.74,103.75,103.71,103.74,53420.0,75.6287,75.636,75.6069,75.6287,53420.0
2018-11-29 12:30:00,103.74,103.76,103.74,103.75,23478.0,75.6287,75.6433,75.6287,75.636,23478.0
2018-11-29 12:35:00,103.75,103.75,103.65,103.68,123154.0,75.636,75.636,75.5631,75.585,123154.0
2018-11-29 12:40:00,103.68,103.68,103.59,103.62,56993.0,75.585,75.585,75.5194,75.5412,56993.0
2018-11-29 12:45:00,103.62,103.62,103.54,103.55,56625.0,75.5412,75.5412,75.4829,75.4902,56625.0
2018-11-29 12:50:00,103.54,103.57,103.5,103.5,20774.0,75.4829,75.5048,75.4538,75.4538,20774.0
2018-11-29 12:55:00,103.5,103.53,103.49,103.52,16010.0,75.4538,75.4756,75.4465,75.4683,16010.0
2018-11-29 13:00:00,103.51,103.52,103.44,103.45,60090.0,75.461,75.4683,75.41,75.4173,60090.0
2018-11-29 13:05:00,103.44,103.45,103.41,103.42,36301.0,75.41,75.4173,75.3881,75.3954,36301.0
2018-11-29 13:10:00,103.41,103.42,103.4,103.42,13863.0,75.3881,75.3954,75.3809,75.3954,13863.0
2018-11-29 13:15:00,103.41,103.45,103.41,103.42,26896.0,75.3881,75.4173,75.3881,75.3954,26896.0
2018-11-29 13:20:00,103.43,103.44,103.42,103.44,18170.0,75.4027,75.41,75.3954,75.41,18170.0
2018-11-29 13:25:00,103.44,103.47,103.44,103.47,7921.0,75.41,75.4319,75.41,75.4319,7921.0
2018-11-29 13:30:00,103.47,103.49,103.46,103.48,12112.0,75.4319,75.4465,75.4246,75.4392,12112.0
2018-11-29 13:35:00,103.49,103.52,103.49,103.51,8643.0,75.4465,75.4683,75.4465,75.461,8643.0
2018-11-29 13:40:00,103.5,103.51,103.49,103.5,9586.0,75.4538,75.461,75.4465,75.4538,9586.0
2018-11-29 13:45:00,103.5,103.54,103.49,103.54,4940.0,75.4538,75.4829,75.4465,75.4829,4940.0
2018-11-29 13:50:00,103.53,103.54,103.51,103.52,5587.0,75.4756,75.4829,75.461,75.4683,5587.0
2018-11-29 13:55:00,103.51,103.54,103.51,103.52,13502.0,75.461,75.4829,75.461,75.4683,13502.0
2018-11-29 14:00:00,103.51,103.59,103.5,103.57,31065.0,75.461,75.5194,75.4538,75.5048,31065.0
2018-11-29 14:05:00,103.58,103.58,103.52,103.56,51767.0,75.5121,75.5121,75.4683,75.4975,51767.0
2018-11-29 14:10:00,103.55,103.58,103.54,103.57,14590.0,75.4902,75.5121,75.4829,75.5048,14590.0
2018-11-29 14:15:00,103.56,103.56,103.48,103.48,26485.0,75.4975,75.4975,75.4392,75.4392,26485.0
2018-11-29 14:20:00,103.48,103.52,103.47,103.52,32218.0,75.4392,75.4683,75.4319,75.4683,32218.0
2018-11-29 14:25:00,103.53,103.54,103.51,103.52,12847.0,75.4756,75.4829,75.461,75.4683,12847.0
2018-11-29 14:30:00,103.52,103.52,103.5,103.51,26629.0,75.4683,75.4683,75.4538,75.461,26629.0
2018-11-29 14:35:00,103.51,103.54,103.51,103.54,25596.0,75.461,75.4829,75.461,75.4829,25596.0
2018-11-29 14:40:00,103.54,103.59,103.53,103.58,23774.0,75.4829,75.5194,75.4756,75.5121,23774.0
2018-11-29 14:45:00,103.58,103.59,103.55,103.56,47677.0,75.5121,75.5194,75.4902,75.4975,47677.0
2018-11-29 14:50:00,103.57,103.62,103.56,103.61,58113.0,75.5048,75.5412,75.4975,75.534,58113.0
2018-11-29 14:55:00,103.61,103.64,103.59,103.6,23416.0,75.534,75.5558,75.5194,75.5267,23416.0
2018-11-29 15:00:00,103.6,103.61,103.59,103.59,9073.0,75.5267,75.534,75.5194,75.5194,9073.0
2018-11-29 15:05:00,103.59,103.6,103.58,103.58,25397.0,75.5194,75.5267,75.5121,75.5121,25397.0
2018-11-29 15:10:00,103.58,103.58,103.57,103.57,64100.0,75.5121,75.5121,75.5048,75.5048,64100.0
2018-11-29 15:15:00,103.57,103.58,103.57,103.57,115027.0,75.5048,75.5121,75.5048,75.5048,115027.0
2018-11-29 15:20:00,103.57,103.58,103.54,103.57,113611.0,75.5048,75.5121,75.4829,75.5048,113611.0
2018-11-29 15:25:00,103.57,103.58,103.54,103.55,73669.0,75.5048,75.5121,75.4829,75.4902,73669.0
2018-11-29 15:30:00,103.54,103.54,103.5,103.51,57178.0,75.4829,75.4829,75.4538,75.461,57178.0
2018-11-29 15:35:00,103.5,103.51,103.5,103.5,76565.0,75.4538,75.461,75.4538,75.4538,76565.0
2018-11-29 15:40:00,103.5,103.51,103.5,103.5,51514.0,75.4538,75.461,75.4538,75.4538,51514.0
2018-11-29 15:45:00,103.51,103.57,103.5,103.5,157310.0,75.461,75.5048,75.4538,75.4538,157310.0
2018-11-29 15:50:00,103.5,103.52,103.45,103.46,211575.0,75.4538,75.4683,75.4173,75.4246,211575.0
2018-11-29 15:55:00,103.47,103.47,103.42,103.45,215917.0,75.4319,75.4319,75.3954,75.4173,215917.0
2018-11-30 09:30:00,103.66,103.66,103.5,103.6,82856.0,75.5704,75.5704,75.4538,75.5267,82856.0
2018-11-30 09:35:00,103.6,103.61,103.57,103.58,141973.0,75.5267,75.534,75.5048,75.5121,141973.0
2018-11-30 09:40:00,103.58,103.59,103.56,103.57,18637.0,75.5121,75.5194,75.4975,75.5048,18637.0
2018-11-30 09:45:00,103.57,103.59,103.56,103.58,21329.0,75.5048,75.5194,75.4975,75.5121,21329.0
2018-11-30 09:50:00,103.58,103.58,103.56,103.57,9753.0,75.5121,75.5121,75.4975,75.5048,9753.0
2018-11-30 09:55:00,103.57,103.59,103.56,103.59,15384.0,75.5048,75.5194,75.4975,75.5194,15384.0
2018-11-30 10:00:00,103.58,103.6,103.57,103.58,27923.0,75.5121,75.5267,75.5048,75.5121,27923.0
2018-11-30 10:05:00,103.58,103.64,103.58,103.64,41068.0,75.5121,75.5558,75.5121,75.5558,41068.0
2018-11-30 10:10:00,103.64,103.72,103.63,103.72,35581.0,75.5558,75.6141,75.5485,75.6141,35581.0
2018-11-30 10:15:00,103.72,103.75,103.71,103.73,45325.0,75.6141,75.636,75.6069,75.6214,45325.0
2018-11-30 10:20:00,103.72,103.74,103.71,103.72,38125.0,75.6141,75.6287,75.6069,75.6141,38125.0
2018-11-30 10:25:00,103.72,103.77,103.69,103.77,117660.0,75.6141,75.6506,75.5923,75.6506,117660.0
2018-11-30 10:30:00,103.76,103.87,103.76,103.85,103796.0,75.6433,75.7235,75.6433,75.7089,103796.0
2018-11-30 10:35:00,103.86,103.88,103.85,103.87,151856.0,75.7162,75.7308,75.7089,75.7235,151856.0
2018-11-30 10:40:00,103.87,103.88,103.86,103.88,50728.0,75.7235,75.7308,75.7162,75.7308,50728.0
2018-11-30 10:45:00,103.88,103.89,103.79,103.84,94971.0,75.7308,75.7381,75.6652,75.7016,94971.0
2018-11-30 10:50:00,103.85,103.89,103.84,103.88,44512.0,75.7089,75.7381,75.7016,75.7308,44512.0
2018-11-30 10:55:00,103.89,103.89,103.83,103.83,21866.0,75.7381,75.7381,75.6943,75.6943,21866.0
2018-11-30 11:00:00,103.84,103.85,103.8,103.8,25560.0,75.7016,75.7089,75.6725,75.6725,25560.0
2018-11-30 11:05:00,103.8,103.81,103.79,103.8,13027.0,75.6725,75.6798,75.6652,75.6725,13027.0
2018-11-30 11:10:00,103.8,103.82,103.79,103.79,18462.0,75.6725,75.687,75.6652,75.6652,18462.0
2018-11-30 11:15:00,103.79,103.81,103.78,103.81,13487.0,75.6652,75.6798,75.6579,75.6798,13487.0
2018-11-30 11:20:00,103.81,103.81,103.79,103.79,17683.0,75.6798,75.6798,75.6652,75.6652,17683.0
2018-11-30 11:25:00,103.79,103.79,103.71,103.72,39382.0,75.6652,75.6652,75.6069,75.6141,39382.0
2018-11-30 11:30:00,103.72,103.74,103.69,103.7,95454.0,75.6141,75.6287,75.5923,75.5996,95454.0
2018-11-30 11:35:00,103.7,103.7,103.66,103.67,41869.0,75.5996,75.5996,75.5704,75.5777,41869.0
2018-11-30 11:40:00,103.68,103.73,103.66,103.69,35427.0,75.585,75.6214,75.5704,75.5923,35427.0
2018-11-30 11:45:00,103.69,103.69,103.65,103.66,27458.0,75.5923,75.5923,75.5631,75.5704,27458.0
2018-11-30 11:50:00,103.66,103.67,103.62,103.65,33609.0,75.5704,75.5777,75.5412,75.5631,33609.0
2018-11-30 11:55:00,103.65,103.68,103.63,103.67,39374.0,75.5631,75.585,75.5485,75.5777,39374.0
2018-11-30 12:00:00,103.67,103.72,103.66,103.69,90959.0,75.5777,75.6141,75.5704,75.5923,90959.0
2018-11-30 12:05:00,103.7,103.7,103.64,103.65,33738.0,75.5996,75.5996,75.5558,75.5631,33738.0
2018-11-30 12:10:00,103.65,103.66,103.63,103.63,47060.0,75.5631,75.5704,75.5485,75.5485,47060.0
2018-11-30 12:15:00,103.63,103.64,103.62,103.64,29643.0,75.5485,75.5558,75.5412,75.5558,29643.0
2018-11-30 12:20:00,103.63,103.64,103.61,103.62,13842.0,75.5485,75.5558,75.534,75.5412,13842.0
2018-11-30 12:25:00,103.62,103.63,103.6,103.61,6883.0,75.5412,75.5485,75.5267,75.534,6883.0
2018-11-30 12:30:00,103.61,103.68,103.6,103.67,61904.0,75.534,75.585,75.5267,75.5777,61904.0
2018-11-30 12:35:00,103.67,103.7,103.67,103.69,13147.0,75.5777,75.5996,75.5777,75.5923,13147.0
2018-11-30 12:40:00,103.69,103.69,103.66,103.67,28898.0,75.5923,75.5923,75.5704,75.5777,28898.0
2018-11-30 12:45:00,103.68,103.71,103.67,103.71,9227.0,75.585,75.6069,75.5777,75.6069,9227.0
2018-11-30 12:50:00,103.71,103.73,103.7,103.72,26113.0,75.6069,75.6214,75.5996,75.6141,26113.0
2018-11-30 12:55:00,103.72,103.72,103.7,103.71,6487.0,75.6141,75.6141,75.5996,75.6069,6487.0
2018-11-30 13:00:00,103.7,103.71,103.7,103.7,14739.0,75.5996,75.6069,75.5996,75.5996,14739.0
2018-11-30 13:05:00,103.7,103.7,103.68,103.69,5926.0,75.5996,75.5996,75.585,75.5923,5926.0
2018-11-30 13:10:00,103.68,103.7,103.68,103.7,13285.0,75.585,75.5996,75.585,75.5996,13285.0
2018-11-30 13:15:00,103.7,103.71,103.69,103.71,31034.0,75.5996,75.6069,75.5923,75.6069,31034.0
2018-11-30 13:20:00,103.71,103.71,103.67,103.69,544337.0,75.6069,75.6069,75.5777,75.5923,544337.0
2018-11-30 13:25:00,103.68,103.69,103.66,103.67,48081.0,75.585,75.5923,75.5704,75.5777,48081.0
2018-11-30 13:30:00,103.67,103.69,103.65,103.68,39813.0,75.5777,75.5923,75.5631,75.585,39813.0
2018-11-30 13:35:00,103.68,103.7,103.67,103.7,19710.0,75.585,75.5996,75.5777,75.5996,19710.0
2018-11-30 13:40:00,103.7,103.7,103.66,103.66,26038.0,75.5996,75.5996,75.5704,75.5704,26038.0
2018-11-30 13:45:00,103.66,103.67,103.64,103.66,19697.0,75.5704,75.5777,75.5558,75.5704,19697.0
2018-11-30 13:50:00,103.66,103.68,103.65,103.67,17383.0,75.5704,75.585,75.5631,75.5777,17383.0
2018-11-30 13:55:00,103.67,103.67,103.66,103.67,8641.0,75.5777,75.5777,75.5704,75.5777,8641.0
2018-11-30 14:00:00,103.67,103.67,103.66,103.66,15247.0,75.5777,75.5777,75.5704,75.5704,15247.0
2018-11-30 14:05:00,103.67,103.68,103.66,103.68,15548.0,75.5777,75.585,75.5704,75.585,15548.0
2018-11-30 14:10:00,103.68,103.68,103.65,103.66,9733.0,75.585,75.585,75.5631,75.5704,9733.0
2018-11-30 14:15:00,103.65,103.66,103.64,103.65,17771.0,75.5631,75.5704,75.5558,75.5631,17771.0
2018-11-30 14:20:00,103.65,103.66,103.64,103.64,19398.0,75.5631,75.5704,75.5558,75.5558,19398.0
2018-11-30 14:25:00,103.65,103.65,103.63,103.64,19019.0,75.5631,75.5631,75.5485,75.5558,19019.0
2018-11-30 14:30:00,103.63,103.64,103.63,103.64,15538.0,75.5485,75.5558,75.5485,75.5558,15538.0
2018-11-30 14:35:00,103.64,103.64,103.62,103.63,14044.0,75.5558,75.5558,75.5412,75.5485,14044.0
2018-11-30 14:40:00,103.63,103.67,103.62,103.65,36336.0,75.5485,75.5777,75.5412,75.5631,36336.0
2018-11-30 14:45:00,103.65,103.65,103.62,103.63,13391.0,75.5631,75.5631,75.5412,75.5485,13391.0
2018-11-30 14:50:00,103.62,103.64,103.62,103.64,24668.0,75.5412,75.5558,75.5412,75.5558,24668.0
2018-11-30 14:55:00,103.63,103.66,103.63,103.65,24285.0,75.5485,75.5704,75.5485,75.5631,24285.0
2018-11-30 15:00:00,103.65,103.68,103.64,103.67,22200.0,75.5631,75.585,75.5558,75.5777,22200.0
2018-11-30 15:05:00,103.68,103.71,103.68,103.71,19212.0,75.585,75.6069,75.585,75.6069,19212.0
2018-11-30 15:10:00,103.71,103.72,103.7,103.72,13700.0,75.6069,75.6141,75.5996,75.6141,13700.0
2018-11-30 15:15:00,103.72,103.75,103.71,103.75,43856.0,75.6141,75.636,75.6069,75.636,43856.0
2018-11-30 15:20:00,103.75,103.75,103.71,103.73,20658.0,75.636,75.636,75.6069,75.6214,20658.0
2018-11-30 15:25:00,103.73,103.74,103.72,103.74,22716.0,75.6214,75.6287,75.6141,75.6287,22716.0
2018-11-30 15:30:00,103.73,103.74,103.71,103.72,38510.0,75.6214,75.6287,75.6069,75.6141,38510.0
2018-11-30 15:35:00,103.71,103.72,103.7,103.7,18155.0,75.6069,75.6141,75.5996,75.5996,18155.0
2018-11-30 15:40:00,103.7,103.71,103.7,103.7,75545.0,75.5996,75.6069,75.5996,75.5996,75545.0
2018-11-30 15:45:00,103.7,103.73,103.67,103.68,105150.0,75.5996,75.6214,75.5777,75.585,105150.0
2018-11-30 15:50:00,103.67,103.68,103.66,103.66,156540.0,75.5777,75.585,75.5704,75.5704,156540.0
2018-11-30 15:55:00,103.67,103.7,103.65,103.69,295805.0,75.5777,75.5996,75.5631,75.5923,295805.0
2018-12-03 09:30:00,104.33,104.44,104.3,104.37,123449.0,76.3914,76.4719,76.3694,76.4206,123449.0
2018-12-03 09:35:00,104.38,104.41,104.33,104.35,81061.0,76.428,76.4499,76.3914,76.406,81061.0
2018-12-03 09:40:00,104.36,104.39,104.33,104.33,54533.0,76.4133,76.4353,76.3914,76.3914,54533.0
2018-12-03 09:45:00,104.34,104.36,104.3,104.3,38899.0,76.3987,76.4133,76.3694,76.3694,38899.0
2018-12-03 09:50:00,104.3,104.31,104.26,104.28,20125.0,76.3694,76.3767,76.3401,76.3547,20125.0
2018-12-03 09:55:00,104.27,104.27,104.19,104.2,17029.0,76.3474,76.3474,76.2888,76.2962,17029.0
2018-12-03 10:00:00,104.19,104.2,104.13,104.2,205148.0,76.2888,76.2962,76.2449,76.2962,205148.0
2018-12-03 10:05:00,104.2,104.21,104.16,104.19,296972.0,76.2962,76.3035,76.2669,76.2888,296972.0
2018-12-03 10:10:00,104.18,104.18,104.11,104.11,70901.0,76.2815,76.2815,76.2303,76.2303,70901.0
2018-12-03 10:15:00,104.12,104.17,104.11,104.16,26962.0,76.2376,76.2742,76.2303,76.2669,26962.0
2018-12-03 10:20:00,104.16,104.2,104.15,104.19,60628.0,76.2669,76.2962,76.2596,76.2888,60628.0
2018-12-03 10:25:00,104.18,104.2,104.15,104.15,72182.0,76.2815,76.2962,76.2596,76.2596,72182.0
2018-12-03 10:30:00,104.16,104.17,104.13,104.14,209126.0,76.2669,76.2742,76.2449,76.2522,209126.0
2018-12-03 10:35:00,104.14,104.14,104.08,104.1,60424.0,76.2522,76.2522,76.2083,76.2229,60424.0
2018-12-03 10:40:00,104.09,104.1,104.08,104.09,36208.0,76.2156,76.2229,76.2083,76.2156,36208.0
2018-12-03 10:45:00,104.09,104.1,104.04,104.05,84663.0,76.2156,76.2229,76.179,76.1863,84663.0
2018-12-03 10:50:00,104.04,104.06,104.0,104.02,180172.0,76.179,76.1937,76.1497,76.1644,180172.0
2018-12-03 10:55:00,104.02,104.03,104.0,104.01,17224.0,76.1644,76.1717,76.1497,76.157,17224.0
2018-12-03 11:00:00,104.02,104.03,104.0,104.01,66786.0,76.1644,76.1717,76.1497,76.157,66786.0
2018-12-03 11:05:00,104.01,104.05,104.0,104.05,57564.0,76.157,76.1863,76.1497,76.1863,57564.0
2018-12-03 11:10:00,104.05,104.07,104.01,104.03,68526.0,76.1863,76.201,76.157,76.1717,68526.0
2018-12-03 11:15:00,104.03,104.06,104.02,104.05,29807.0,76.1717,76.1937,76.1644,76.1863,29807.0
2018-12-03 11:20:00,104.05,104.05,104.0,104.0,24314.0,76.1863,76.1863,76.1497,76.1497,24314.0
2018-12-03 11:25:00,104.01,104.07,104.0,104.07,217744.0,76.157,76.201,76.1497,76.201,217744.0
2018-12-03 11:30:00,104.08,104.09,104.02,104.03,183792.0,76.2083,76.2156,76.1644,76.1717,183792.0
2018-12-03 11:35:00,104.02,104.03,104.0,104.0,52452.0,76.1644,76.1717,76.1497,76.1497,52452.0
2018-12-03 11:40:00,104.0,104.01,103.99,103.99,30592.0,76.1497,76.157,76.1424,76.1424,30592.0
2018-12-03 11:45:00,103.99,104.0,103.99,104.0,15788.0,76.1424,76.1497,76.1424,76.1497,15788.0
2018-12-03 11:50:00,104.0,104.0,103.99,103.99,7576.0,76.1497,76.1497,76.1424,76.1424,7576.0
2018-12-03 11:55:00,103.99,104.02,103.99,104.01,65631.0,76.1424,76.1644,76.1424,76.157,65631.0
2018-12-03 12:00:00,104.01,104.02,103.99,104.01,46688.0,76.157,76.1644,76.1424,76.157,46688.0
2018-12-03 12:05:00,104.01,104.02,104.0,104.02,32253.0,76.157,76.1644,76.1497,76.1644,32253.0
2018-12-03 12:10:00,104.02,104.03,104.01,104.02,27107.0,76.1644,76.1717,76.157,76.1644,27107.0
2018-12-03 12:15:00,104.02,104.03,104.01,104.02,36043.0,76.1644,76.1717,76.157,76.1644,36043.0
2018-12-03 12:20:00,104.02,104.04,104.02,104.04,39673.0,76.1644,76.179,76.1644,76.179,39673.0
2018-12-03 12:25:00,104.04,104.04,103.99,104.0,21458.0,76.179,76.179,76.1424,76.1497,21458.0
2018-12-03 12:30:00,103.99,104.01,103.99,104.01,145614.0,76.1424,76.157,76.1424,76.157,145614.0
2018-12-03 12:35:00,104.01,104.05,104.0,104.03,66592.0,76.157,76.1863,76.1497,76.1717,66592.0
2018-12-03 12:40:00,104.04,104.04,103.99,104.0,60265.0,76.179,76.179,76.1424,76.1497,60265.0
2018-12-03 12:45:00,104.0,104.01,103.98,103.99,68471.0,76.1497,76.157,76.1351,76.1424,68471.0
2018-12-03 12:50:00,104.0,104.01,103.96,104.0,60053.0,76.1497,76.157,76.1204,76.1497,60053.0
2018-12-03 12:55:00,104.0,104.01,103.99,104.01,18715.0,76.1497,76.157,76.1424,76.157,18715.0
2018-12-03 13:00:00,104.01,104.04,104.01,104.03,27957.0,76.157,76.179,76.157,76.1717,27957.0
2018-12-03 13:05:00,104.03,104.03,104.01,104.02,14960.0,76.1717,76.1717,76.157,76.1644,14960.0
2018-12-03 13:10:00,104.02,104.02,104.0,104.01,23863.0,76.1644,76.1644,76.1497,76.157,23863.0
2018-12-03 13:15:00,104.0,104.02,104.0,104.02,23930.0,76.1497,76.1644,76.1497,76.1644,23930.0
2018-12-03 13:20:00,104.02,104.02,103.98,104.0,15358.0,76.1644,76.1644,76.1351,76.1497,15358.0
2018-12-03 13:25:00,104.0,104.04,103.99,104.03,18871.0,76.1497,76.179,76.1424,76.1717,18871.0
2018-12-03 13:30:00,104.03,104.03,104.01,104.02,12681.0,76.1717,76.1717,76.157,76.1644,12681.0
2018-12-03 13:35:00,104.02,104.02,103.98,104.02,10092.0,76.1644,76.1644,76.1351,76.1644,10092.0
2018-12-03 13:40:00,104.02,104.04,104.01,104.02,16484.0,76.1644,76.179,76.157,76.1644,16484.0
2018-12-03 13:45:00,104.02,104.02,103.98,103.99,17967.0,76.1644,76.1644,76.1351,76.1424,17967.0
2018-12-03 13:50:00,103.99,104.04,103.98,104.03,25723.0,76.1424,76.179,76.1351,76.1717,25723.0
2018-12-03 13:55:00,104.03,104.03,104.01,104.01,9854.0,76.1717,76.1717,76.157,76.157,9854.0
2018-12-03 14:00:00,104.01,104.05,104.0,104.01,13056.0,76.157,76.1863,76.1497,76.157,13056.0
2018-12-03 14:05:00,104.01,104.01,103.95,103.96,30371.0,76.157,76.157,76.1131,76.1204,30371.0
2018-12-03 14:10:00,103.97,103.98,103.93,103.95,123494.0,76.1278,76.1351,76.0985,76.1131,123494.0
2018-12-03 14:15:00,103.95,103.97,103.94,103.97,15825.0,76.1131,76.1278,76.1058,76.1278,15825.0
2018-12-03 14:20:00,103.97,103.97,103.89,103.89,80434.0,76.1278,76.1278,76.0692,76.0692,80434.0
2018-12-03 14:25:00,103.9,103.96,103.89,103.96,26103.0,76.0765,76.1204,76.0692,76.1204,26103.0
2018-12-03 14:30:00,103.96,103.98,103.94,103.96,25317.0,76.1204,76.1351,76.1058,76.1204,25317.0
2018-12-03 14:35:00,103.96,103.97,103.95,103.96,12583.0,76.1204,76.1278,76.1131,76.1204,12583.0
2018-12-03 14:40:00,103.95,103.97,103.95,103.95,15472.0,76.1131,76.1278,76.1131,76.1131,15472.0
2018-12-03 14:45:00,103.95,103.97,103.94,103.96,39487.0,76.1131,76.1278,76.1058,76.1204,39487.0
2018-12-03 14:50:00,103.96,103.97,103.94,103.95,21316.0,76.1204,76.1278,76.1058,76.1131,21316.0
2018-12-03 14:55:00,103.94,103.97,103.94,103.95,15994.0,76.1058,76.1278,76.1058,76.1131,15994.0
2018-12-03 15:00:00,103.94,103.96,103.94,103.95,25338.0,76.1058,76.1204,76.1058,76.1131,25338.0
2018-12-03 15:05:00,103.95,103.96,103.95,103.96,20073.0,76.1131,76.1204,76.1131,76.1204,20073.0
2018-12-03 15:10:00,103.96,103.96,103.94,103.95,24233.0,76.1204,76.1204,76.1058,76.1131,24233.0
2018-12-03 15:15:00,103.94,103.99,103.94,103.95,48774.0,76.1058,76.1424,76.1058,76.1131,48774.0
2018-12-03 15:20:00,103.95,103.98,103.94,103.95,76415.0,76.1131,76.1351,76.1058,76.1131,76415.0
2018-12-03 15:25:00,103.95,103.98,103.94,103.98,93090.0,76.1131,76.1351,76.1058,76.1351,93090.0
2018-12-03 15:30:00,103.97,104.0,103.95,103.99,52331.0,76.1278,76.1497,76.1131,76.1424,52331.0
2018-12-03 15:35:00,103.99,104.02,103.97,103.98,78465.0,76.1424,76.1644,76.1278,76.1351,78465.0
2018-12-03 15:40:00,103.98,103.99,103.95,103.95,50617.0,76.1351,76.1424,76.1131,76.1131,50617.0
2018-12-03 15:45:00,103.95,103.96,103.9,103.94,166887.0,76.1131,76.1204,76.0765,76.1058,166887.0
2018-12-03 15:50:00,103.93,103.96,103.92,103.94,118734.0,76.0985,76.1204,76.0911,76.1058,118734.0
2018-12-03 15:55:00,103.93,104.0,103.92,103.98,240270.0,76.0985,76.1497,76.0911,76.1351,240270.0
2018-12-04 09:30:00,104.07,104.23,103.97,104.06,29024.0,76.201,76.3181,76.1278,76.1937,29024.0
2018-12-04 09:35:00,104.06,104.07,104.03,104.03,68037.0,76.1937,76.201,76.1717,76.1717,68037.0
2018-12-04 09:40:00,104.03,104.04,104.0,104.01,29770.0,76.1717,76.179,76.1497,76.157,29770.0
2018-12-04 09:45:00,104.0,104.0,103.96,103.98,21891.0,76.1497,76.1497,76.1204,76.1351,21891.0
2018-12-04 09:50:00,103.99,103.99,103.94,103.94,59756.0,76.1424,76.1424,76.1058,76.1058,59756.0
2018-12-04 09:55:00,103.95,103.97,103.92,103.94,129155.0,76.1131,76.1278,76.0911,76.1058,129155.0
2018-12-04 10:00:00,103.94,103.96,103.94,103.95,83231.0,76.1058,76.1204,76.1058,76.1131,83231.0
2018-12-04 10:05:00,103.95,103.96,103.92,103.94,28202.0,76.1131,76.1204,76.0911,76.1058,28202.0
2018-12-04 10:10:00,103.95,103.95,103.94,103.94,17544.0,76.1131,76.1131,76.1058,76.1058,17544.0
2018-12-04 10:15:00,103.93,103.95,103.91,103.92,49930.0,76.0985,76.1131,76.0838,76.0911,49930.0
2018-12-04 10:20:00,103.91,103.93,103.88,103.89,88794.0,76.0838,76.0985,76.0619,76.0692,88794.0
2018-12-04 10:25:00,103.89,103.9,103.86,103.9,259652.0,76.0692,76.0765,76.0472,76.0765,259652.0
2018-12-04 10:30:00,103.9,103.93,103.89,103.91,33673.0,76.0765,76.0985,76.0692,76.0838,33673.0
2018-12-04 10:35:00,103.91,103.95,103.91,103.93,20987.0,76.0838,76.1131,76.0838,76.0985,20987.0
2018-12-04 10:40:00,103.94,103.94,103.91,103.93,40730.0,76.1058,76.1058,76.0838,76.0985,40730.0
2018-12-04 10:45:00,103.93,103.93,103.92,103.93,8375.0,76.0985,76.0985,76.0911,76.0985,8375.0
2018-12-04 10:50:00,103.93,103.94,103.92,103.93,56456.0,76.0985,76.1058,76.0911,76.0985,56456.0
2018-12-04 10:55:00,103.93,103.93,103.88,103.88,46975.0,76.0985,76.0985,76.0619,76.0619,46975.0
2018-12-04 11:00:00,103.88,103.91,103.87,103.91,225197.0,76.0619,76.0838,76.0545,76.0838,225197.0
2018-12-04 11:05:00,103.91,103.92,103.9,103.91,56585.0,76.0838,76.0911,76.0765,76.0838,56585.0
2018-12-04 11:10:00,103.9,103.91,103.89,103.91,44804.0,76.0765,76.0838,76.0692,76.0838,44804.0
2018-12-04 11:15:00,103.9,103.91,103.89,103.89,22379.0,76.0765,76.0838,76.0692,76.0692,22379.0
2018-12-04 11:20:00,103.9,103.9,103.86,103.87,61581.0,76.0765,76.0765,76.0472,76.0545,61581.0
2018-12-04 11:25:00,103.86,103.87,103.86,103.87,50465.0,76.0472,76.0545,76.0472,76.0545,50465.0
2018-12-04 11:30:00,103.87,103.87,103.84,103.85,223144.0,76.0545,76.0545,76.0326,76.0399,223144.0
2018-12-04 11:35:00,103.85,103.85,103.84,103.84,47168.0,76.0399,76.0399,76.0326,76.0326,47168.0
2018-12-04 11:40:00,103.84,103.85,103.84,103.84,53899.0,76.0326,76.0399,76.0326,76.0326,53899.0
2018-12-04 11:45:00,103.84,103.85,103.84,103.84,18222.0,76.0326,76.0399,76.0326,76.0326,18222.0
2018-12-04 11:50:00,103.85,103.86,103.84,103.86,55156.0,76.0399,76.0472,76.0326,76.0472,55156.0
2018-12-04 11:55:00,103.86,103.86,103.85,103.86,16712.0,76.0472,76.0472,76.0399,76.0472,16712.0
2018-12-04 12:00:00,103.86,103.86,103.82,103.84,38182.0,76.0472,76.0472,76.0179,76.0326,38182.0
2018-12-04 12:05:00,103.84,103.84,103.76,103.76,64826.0,76.0326,76.0326,75.974,75.974,64826.0
2018-12-04 12:10:00,103.76,103.78,103.67,103.7,156414.0,75.974,75.9886,75.9081,75.9301,156414.0
2018-12-04 12:15:00,103.7,103.71,103.68,103.71,54046.0,75.9301,75.9374,75.9154,75.9374,54046.0
2018-12-04 12:20:00,103.7,103.71,103.68,103.68,49935.0,75.9301,75.9374,75.9154,75.9154,49935.0
2018-12-04 12:25:00,103.68,103.71,103.68,103.7,24868.0,75.9154,75.9374,75.9154,75.9301,24868.0
2018-12-04 12:30:00,103.7,103.71,103.6,103.68,107273.0,75.9301,75.9374,75.8568,75.9154,107273.0
2018-12-04 12:35:00,103.68,103.75,103.68,103.72,51237.0,75.9154,75.9667,75.9154,75.9447,51237.0
2018-12-04 12:40:00,103.73,103.75,103.69,103.7,143549.0,75.952,75.9667,75.9227,75.9301,143549.0
2018-12-04 12:45:00,103.7,103.76,103.7,103.76,23308.0,75.9301,75.974,75.9301,75.974,23308.0
2018-12-04 12:50:00,103.76,103.8,103.75,103.77,22246.0,75.974,76.0033,75.9667,75.9813,22246.0
2018-12-04 12:55:00,103.77,103.8,103.77,103.8,12021.0,75.9813,76.0033,75.9813,76.0033,12021.0
2018-12-04 13:00:00,103.79,103.79,103.76,103.77,38437.0,75.996,75.996,75.974,75.9813,38437.0
2018-12-04 13:05:00,103.77,103.77,103.74,103.76,38499.0,75.9813,75.9813,75.9593,75.974,38499.0
2018-12-04 13:10:00,103.75,103.76,103.71,103.71,46925.0,75.9667,75.974,75.9374,75.9374,46925.0
2018-12-04 13:15:00,103.72,103.75,103.72,103.75,39386.0,75.9447,75.9667,75.9447,75.9667,39386.0
2018-12-04 13:20:00,103.75,103.75,103.74,103.74,34398.0,75.9667,75.9667,75.9593,75.9593,34398.0
2018-12-04 13:25:00,103.75,103.75,103.7,103.72,19597.0,75.9667,75.9667,75.9301,75.9447,19597.0
2018-12-04 13:30:00,103.72,103.74,103.71,103.72,20014.0,75.9447,75.9593,75.9374,75.9447,20014.0
2018-12-04 13:35:00,103.72,103.72,103.68,103.68,17950.0,75.9447,75.9447,75.9154,75.9154,17950.0
2018-12-04 13:40:00,103.69,103.72,103.69,103.72,93871.0,75.9227,75.9447,75.9227,75.9447,93871.0
2018-12-04 13:45:00,103.71,103.74,103.69,103.73,21147.0,75.9374,75.9593,75.9227,75.952,21147.0
2018-12-04 13:50:00,103.73,103.74,103.7,103.71,40439.0,75.952,75.9593,75.9301,75.9374,40439.0
2018-12-04 13:55:00,103.72,103.74,103.71,103.73,27922.0,75.9447,75.9593,75.9374,75.952,27922.0
2018-12-04 14:00:00,103.73,103.75,103.71,103.72,22145.0,75.952,75.9667,75.9374,75.9447,22145.0
2018-12-04 14:05:00,103.72,103.75,103.71,103.75,69540.0,75.9447,75.9667,75.9374,75.9667,69540.0
2018-12-04 14:10:00,103.75,103.78,103.73,103.74,118197.0,75.9667,75.9886,75.952,75.9593,118197.0
2018-12-04 14:15:00,103.73,103.82,103.73,103.8,70672.0,75.952,76.0179,75.952,76.0033,70672.0
2018-12-04 14:20:00,103.8,103.81,103.77,103.78,25831.0,76.0033,76.0106,75.9813,75.9886,25831.0
2018-12-04 14:25:00,103.79,103.79,103.77,103.78,15876.0,75.996,75.996,75.9813,75.9886,15876.0
2018-12-04 14:30:00,103.78,103.82,103.78,103.82,36397.0,75.9886,76.0179,75.9886,76.0179,36397.0
2018-12-04 14:35:00,103.82,103.85,103.81,103.85,14903.0,76.0179,76.0399,76.0106,76.0399,14903.0
2018-12-04 14:40:00,103.84,103.85,103.84,103.85,37517.0,76.0326,76.0399,76.0326,76.0399,37517.0
2018-12-04 14:45:00,103.85,103.87,103.85,103.87,21118.0,76.0399,76.0545,76.0399,76.0545,21118.0
2018-12-04 14:50:00,103.87,103.87,103.86,103.87,18507.0,76.0545,76.0545,76.0472,76.0545,18507.0
2018-12-04 14:55:00,103.87,103.88,103.83,103.83,27128.0,76.0545,76.0619,76.0252,76.0252,27128.0
2018-12-04 15:00:00,103.84,103.85,103.8,103.85,34384.0,76.0326,76.0399,76.0033,76.0399,34384.0
2018-12-04 15:05:00,103.85,103.85,103.82,103.83,26163.0,76.0399,76.0399,76.0179,76.0252,26163.0
2018-12-04 15:10:00,103.84,103.85,103.79,103.81,67319.0,76.0326,76.0399,75.996,76.0106,67319.0
2018-12-04 15:15:00,103.81,103.84,103.79,103.8,63464.0,76.0106,76.0326,75.996,76.0033,63464.0
2018-12-04 15:20:00,103.81,103.82,103.78,103.8,28925.0,76.0106,76.0179,75.9886,76.0033,28925.0
2018-12-04 15:25:00,103.8,103.82,103.78,103.8,31176.0,76.0033,76.0179,75.9886,76.0033,31176.0
2018-12-04 15:30:00,103.8,103.83,103.76,103.83,121676.0,76.0033,76.0252,75.974,76.0252,121676.0
2018-12-04 15:35:00,103.83,103.83,103.78,103.79,45028.0,76.0252,76.0252,75.9886,75.996,45028.0
2018-12-04 15:40:00,103.79,103.81,103.78,103.8,46557.0,75.996,76.0106,75.9886,76.0033,46557.0
2018-12-04 15:45:00,103.79,103.8,103.76,103.78,38973.0,75.996,76.0033,75.974,75.9886,38973.0
2018-12-04 15:50:00,103.78,103.78,103.73,103.74,71255.0,75.9886,75.9886,75.952,75.9593,71255.0
2018-12-04 15:55:00,103.73,103.73,103.47,103.67,251044.0,75.952,75.952,75.7617,75.9081,251044.0
2018-12-06 09:30:00,103.63,103.7,103.45,103.47,199387.0,75.8788,75.9301,75.747,75.7617,199387.0
2018-12-06 09:35:00,103.49,103.68,103.48,103.68,22427.0,75.7763,75.9154,75.769,75.9154,22427.0
2018-12-06 09:40:00,103.67,103.69,103.59,103.67,61919.0,75.9081,75.9227,75.8495,75.9081,61919.0
2018-12-06 09:45:00,103.66,103.71,103.63,103.64,37350.0,75.9008,75.9374,75.8788,75.8861,37350.0
2018-12-06 09:50:00,103.65,103.69,103.58,103.58,84047.0,75.8934,75.9227,75.8422,75.8422,84047.0
2018-12-06 09:55:00,103.59,103.63,103.59,103.61,10707.0,75.8495,75.8788,75.8495,75.8642,10707.0
2018-12-06 10:00:00,103.64,103.64,103.57,103.57,18131.0,75.8861,75.8861,75.8349,75.8349,18131.0
2018-12-06 10:05:00,103.58,103.61,103.56,103.58,20466.0,75.8422,75.8642,75.8275,75.8422,20466.0
2018-12-06 10:10:00,103.58,103.58,103.55,103.55,86136.0,75.8422,75.8422,75.8202,75.8202,86136.0
2018-12-06 10:15:00,103.56,103.57,103.55,103.56,19843.0,75.8275,75.8349,75.8202,75.8275,19843.0
2018-12-06 10:20:00,103.56,103.62,103.56,103.61,89568.0,75.8275,75.8715,75.8275,75.8642,89568.0
2018-12-06 10:25:00,103.61,103.65,103.58,103.65,46001.0,75.8642,75.8934,75.8422,75.8934,46001.0
2018-12-06 10:30:00,103.66,103.67,103.63,103.64,94088.0,75.9008,75.9081,75.8788,75.8861,94088.0
2018-12-06 10:35:00,103.64,103.65,103.62,103.62,38849.0,75.8861,75.8934,75.8715,75.8715,38849.0
2018-12-06 10:40:00,103.63,103.65,103.61,103.65,28061.0,75.8788,75.8934,75.8642,75.8934,28061.0
2018-12-06 10:45:00,103.65,103.66,103.63,103.65,27517.0,75.8934,75.9008,75.8788,75.8934,27517.0
2018-12-06 10:50:00,103.65,103.66,103.57,103.62,689233.0,75.8934,75.9008,75.8349,75.8715,689233.0
2018-12-06 10:55:00,103.62,103.62,103.54,103.56,27231.0,75.8715,75.8715,75.8129,75.8275,27231.0
2018-12-06 11:00:00,103.57,103.6,103.54,103.59,22096.0,75.8349,75.8568,75.8129,75.8495,22096.0
2018-12-06 11:05:00,103.59,103.59,103.55,103.57,27014.0,75.8495,75.8495,75.8202,75.8349,27014.0
2018-12-06 11:10:00,103.58,103.58,103.54,103.56,16118.0,75.8422,75.8422,75.8129,75.8275,16118.0
2018-12-06 11:15:00,103.57,103.58,103.55,103.55,14657.0,75.8349,75.8422,75.8202,75.8202,14657.0
2018-12-06 11:20:00,103.56,103.56,103.54,103.54,9583.0,75.8275,75.8275,75.8129,75.8129,9583.0
2018-12-06 11:25:00,103.54,103.55,103.46,103.47,400468.0,75.8129,75.8202,75.7543,75.7617,400468.0
2018-12-06 11:30:00,103.47,103.49,103.45,103.46,71622.0,75.7617,75.7763,75.747,75.7543,71622.0
2018-12-06 11:35:00,103.46,103.5,103.46,103.47,87925.0,75.7543,75.7836,75.7543,75.7617,87925.0
2018-12-06 11:40:00,103.48,103.56,103.48,103.55,90955.0,75.769,75.8275,75.769,75.8202,90955.0
2018-12-06 11:45:00,103.56,103.6,103.55,103.57,31271.0,75.8275,75.8568,75.8202,75.8349,31271.0
2018-12-06 11:50:00,103.58,103.63,103.57,103.63,183917.0,75.8422,75.8788,75.8349,75.8788,183917.0
2018-12-06 11:55:00,103.62,103.66,103.6,103.63,64862.0,75.8715,75.9008,75.8568,75.8788,64862.0
2018-12-06 12:00:00,103.64,103.66,103.59,103.6,85396.0,75.8861,75.9008,75.8495,75.8568,85396.0
2018-12-06 12:05:00,103.6,103.61,103.59,103.6,23464.0,75.8568,75.8642,75.8495,75.8568,23464.0
2018-12-06 12:10:00,103.6,103.63,103.6,103.63,25857.0,75.8568,75.8788,75.8568,75.8788,25857.0
2018-12-06 12:15:00,103.65,103.68,103.64,103.65,21315.0,75.8934,75.9154,75.8861,75.8934,21315.0
2018-12-06 12:20:00,103.65,103.67,103.63,103.66,15315.0,75.8934,75.9081,75.8788,75.9008,15315.0
2018-12-06 12:25:00,103.67,103.68,103.64,103.67,16628.0,75.9081,75.9154,75.8861,75.9081,16628.0
2018-12-06 12:30:00,103.66,103.75,103.66,103.75,141291.0,75.9008,75.9667,75.9008,75.9667,141291.0
2018-12-06 12:35:00,103.79,103.8,103.76,103.77,192004.0,75.996,76.0033,75.974,75.9813,192004.0
2018-12-06 12:40:00,103.77,103.8,103.75,103.8,31263.0,75.9813,76.0033,75.9667,76.0033,31263.0
2018-12-06 12:45:00,103.8,103.82,103.8,103.82,29685.0,76.0033,76.0179,76.0033,76.0179,29685.0
2018-12-06 12:50:00,103.81,103.86,103.81,103.86,26731.0,76.0106,76.0472,76.0106,76.0472,26731.0
2018-12-06 12:55:00,103.86,103.86,103.85,103.85,56939.0,76.0472,76.0472,76.0399,76.0399,56939.0
2018-12-06 13:00:00,103.85,103.86,103.81,103.81,58196.0,76.0399,76.0472,76.0106,76.0106,58196.0
2018-12-06 13:05:00,103.81,103.84,103.8,103.8,29712.0,76.0106,76.0326,76.0033,76.0033,29712.0
2018-12-06 13:10:00,103.8,103.83,103.8,103.83,10583.0,76.0033,76.0252,76.0033,76.0252,10583.0
2018-12-06 13:15:00,103.83,103.85,103.82,103.82,13972.0,76.0252,76.0399,76.0179,76.0179,13972.0
2018-12-06 13:20:00,103.82,103.82,103.8,103.82,16625.0,76.0179,76.0179,76.0033,76.0179,16625.0
2018-12-06 13:25:00,103.82,103.82,103.81,103.82,17337.0,76.0179,76.0179,76.0106,76.0179,17337.0
2018-12-06 13:30:00,103.81,103.82,103.8,103.82,39497.0,76.0106,76.0179,76.0033,76.0179,39497.0
2018-12-06 13:35:00,103.82,103.84,103.81,103.82,44254.0,76.0179,76.0326,76.0106,76.0179,44254.0
2018-12-06 13:40:00,103.82,103.84,103.82,103.83,13591.0,76.0179,76.0326,76.0179,76.0252,13591.0
2018-12-06 13:45:00,103.84,103.85,103.83,103.84,17871.0,76.0326,76.0399,76.0252,76.0326,17871.0
2018-12-06 13:50:00,103.84,103.85,103.84,103.85,21760.0,76.0326,76.0399,76.0326,76.0399,21760.0
2018-12-06 13:55:00,103.85,103.85,103.84,103.85,17903.0,76.0399,76.0399,76.0326,76.0399,17903.0
2018-12-06 14:00:00,103.85,103.88,103.85,103.88,21927.0,76.0399,76.0619,76.0399,76.0619,21927.0
2018-12-06 14:05:00,103.88,103.88,103.82,103.84,35434.0,76.0619,76.0619,76.0179,76.0326,35434.0
2018-12-06 14:10:00,103.84,103.85,103.82,103.84,30766.0,76.0326,76.0399,76.0179,76.0326,30766.0
2018-12-06 14:15:00,103.84,103.85,103.83,103.83,21387.0,76.0326,76.0399,76.0252,76.0252,21387.0
2018-12-06 14:20:00,103.83,103.85,103.83,103.83,19741.0,76.0252,76.0399,76.0252,76.0252,19741.0
2018-12-06 14:25:00,103.84,103.88,103.83,103.88,11492.0,76.0326,76.0619,76.0252,76.0619,11492.0
2018-12-06 14:30:00,103.88,103.88,103.83,103.83,8133.0,76.0619,76.0619,76.0252,76.0252,8133.0
2018-12-06 14:35:00,103.84,103.84,103.83,103.83,39545.0,76.0326,76.0326,76.0252,76.0252,39545.0
2018-12-06 14:40:00,103.84,103.85,103.82,103.84,12827.0,76.0326,76.0399,76.0179,76.0326,12827.0
2018-12-06 14:45:00,103.85,103.88,103.85,103.85,109417.0,76.0399,76.0619,76.0399,76.0399,109417.0
2018-12-06 14:50:00,103.84,103.89,103.84,103.86,43161.0,76.0326,76.0692,76.0326,76.0472,43161.0
2018-12-06 14:55:00,103.86,103.87,103.84,103.84,20162.0,76.0472,76.0545,76.0326,76.0326,20162.0
2018-12-06 15:00:00,103.84,103.88,103.84,103.86,40487.0,76.0326,76.0619,76.0326,76.0472,40487.0
2018-12-06 15:05:00,103.86,103.87,103.84,103.84,26340.0,76.0472,76.0545,76.0326,76.0326,26340.0
2018-12-06 15:10:00,103.84,103.85,103.84,103.84,13972.0,76.0326,76.0399,76.0326,76.0326,13972.0
2018-12-06 15:15:00,103.84,103.85,103.84,103.84,17079.0,76.0326,76.0399,76.0326,76.0326,17079.0
2018-12-06 15:20:00,103.84,103.85,103.83,103.85,30898.0,76.0326,76.0399,76.0252,76.0399,30898.0
2018-12-06 15:25:00,103.84,103.87,103.82,103.84,20886.0,76.0326,76.0545,76.0179,76.0326,20886.0
2018-12-06 15:30:00,103.84,103.93,103.84,103.86,153780.0,76.0326,76.0985,76.0326,76.0472,153780.0
2018-12-06 15:35:00,103.86,103.93,103.85,103.91,298337.0,76.0472,76.0985,76.0399,76.0838,298337.0
2018-12-06 15:40:00,103.91,103.95,103.9,103.94,112591.0,76.0838,76.1131,76.0765,76.1058,112591.0
2018-12-06 15:45:00,103.95,103.97,103.88,103.93,150434.0,76.1131,76.1278,76.0619,76.0985,150434.0
2018-12-06 15:50:00,103.93,103.94,103.85,103.86,269127.0,76.0985,76.1058,76.0399,76.0472,269127.0
2018-12-06 15:55:00,103.87,103.98,103.87,103.97,253987.0,76.0545,76.1351,76.0545,76.1278,253987.0
2018-12-07 09:30:00,104.16,104.27,104.04,104.21,58160.0,76.2669,76.3474,76.179,76.3035,58160.0
2018-12-07 09:35:00,104.21,104.25,104.19,104.25,127911.0,76.3035,76.3328,76.2888,76.3328,127911.0
2018-12-07 09:40:00,104.25,104.26,104.23,104.26,105287.0,76.3328,76.3401,76.3181,76.3401,105287.0
2018-12-07 09:45:00,104.26,104.28,104.25,104.27,130212.0,76.3401,76.3547,76.3328,76.3474,130212.0
2018-12-07 09:50:00,104.27,104.28,104.26,104.27,22982.0,76.3474,76.3547,76.3401,76.3474,22982.0
2018-12-07 09:55:00,104.27,104.32,104.26,104.31,105183.0,76.3474,76.384,76.3401,76.3767,105183.0
2018-12-07 10:00:00,104.3,104.36,104.29,104.34,51563.0,76.3694,76.4133,76.3621,76.3987,51563.0
2018-12-07 10:05:00,104.34,104.35,104.32,104.33,98166.0,76.3987,76.406,76.384,76.3914,98166.0
2018-12-07 10:10:00,104.33,104.36,104.32,104.34,187892.0,76.3914,76.4133,76.384,76.3987,187892.0
2018-12-07 10:15:00,104.36,104.37,104.15,104.19,493870.0,76.4133,76.4206,76.2596,76.2888,493870.0
2018-12-07 10:20:00,104.18,104.24,104.14,104.22,229685.0,76.2815,76.3255,76.2522,76.3108,229685.0
2018-12-07 10:25:00,104.22,104.3,104.2,104.23,274247.0,76.3108,76.3694,76.2962,76.3181,274247.0
2018-12-07 10:30:00,104.24,104.25,104.22,104.23,46085.0,76.3255,76.3328,76.3108,76.3181,46085.0
2018-12-07 10:35:00,104.23,104.23,104.2,104.21,111104.0,76.3181,76.3181,76.2962,76.3035,111104.0
2018-12-07 10:40:00,104.2,104.23,104.19,104.19,33327.0,76.2962,76.3181,76.2888,76.2888,33327.0
2018-12-07 10:45:00,104.19,104.25,104.18,104.23,54774.0,76.2888,76.3328,76.2815,76.3181,54774.0
2018-12-07 10:50:00,104.23,104.23,104.17,104.19,41405.0,76.3181,76.3181,76.2742,76.2888,41405.0
2018-12-07 10:55:00,104.2,104.22,104.18,104.2,98955.0,76.2962,76.3108,76.2815,76.2962,98955.0
2018-12-07 11:00:00,104.2,104.22,104.17,104.2,108370.0,76.2962,76.3108,76.2742,76.2962,108370.0
2018-12-07 11:05:00,104.2,104.22,104.17,104.2,30720.0,76.2962,76.3108,76.2742,76.2962,30720.0
2018-12-07 11:10:00,104.2,104.21,104.15,104.16,29055.0,76.2962,76.3035,76.2596,76.2669,29055.0
2018-12-07 11:15:00,104.16,104.2,104.16,104.19,27725.0,76.2669,76.2962,76.2669,76.2888,27725.0
2018-12-07 11:20:00,104.18,104.19,104.13,104.15,119426.0,76.2815,76.2888,76.2449,76.2596,119426.0
2018-12-07 11:25:00,104.14,104.16,104.12,104.15,48399.0,76.2522,76.2669,76.2376,76.2596,48399.0
2018-12-07 11:30:00,104.16,104.17,104.12,104.15,36055.0,76.2669,76.2742,76.2376,76.2596,36055.0
2018-12-07 11:35:00,104.15,104.17,104.12,104.15,25985.0,76.2596,76.2742,76.2376,76.2596,25985.0
2018-12-07 11:40:00,104.14,104.18,104.14,104.16,27157.0,76.2522,76.2815,76.2522,76.2669,27157.0
2018-12-07 11:45:00,104.16,104.25,104.16,104.25,43912.0,76.2669,76.3328,76.2669,76.3328,43912.0
2018-12-07 11:50:00,104.25,104.25,104.13,104.15,37230.0,76.3328,76.3328,76.2449,76.2596,37230.0
2018-12-07 11:55:00,104.15,104.15,104.13,104.14,21933.0,76.2596,76.2596,76.2449,76.2522,21933.0
2018-12-07 12:00:00,104.14,104.18,104.12,104.17,41685.0,76.2522,76.2815,76.2376,76.2742,41685.0
2018-12-07 12:05:00,104.16,104.17,104.13,104.14,25566.0,76.2669,76.2742,76.2449,76.2522,25566.0
2018-12-07 12:10:00,104.13,104.21,104.12,104.19,40232.0,76.2449,76.3035,76.2376,76.2888,40232.0
2018-12-07 12:15:00,104.2,104.2,104.16,104.18,33502.0,76.2962,76.2962,76.2669,76.2815,33502.0
2018-12-07 12:20:00,104.18,104.24,104.17,104.23,31485.0,76.2815,76.3255,76.2742,76.3181,31485.0
2018-12-07 12:25:00,104.24,104.25,104.23,104.24,30486.0,76.3255,76.3328,76.3181,76.3255,30486.0
2018-12-07 12:30:00,104.24,104.24,104.18,104.18,40338.0,76.3255,76.3255,76.2815,76.2815,40338.0
2018-12-07 12:35:00,104.18,104.19,104.15,104.19,34327.0,76.2815,76.2888,76.2596,76.2888,34327.0
2018-12-07 12:40:00,104.19,104.19,104.12,104.14,28495.0,76.2888,76.2888,76.2376,76.2522,28495.0
2018-12-07 12:45:00,104.14,104.16,104.13,104.15,19318.0,76.2522,76.2669,76.2449,76.2596,19318.0
2018-12-07 12:50:00,104.15,104.21,104.14,104.2,31977.0,76.2596,76.3035,76.2522,76.2962,31977.0
2018-12-07 12:55:00,104.2,104.23,104.19,104.2,11423.0,76.2962,76.3181,76.2888,76.2962,11423.0
2018-12-07 13:00:00,104.2,104.21,104.17,104.2,34799.0,76.2962,76.3035,76.2742,76.2962,34799.0
2018-12-07 13:05:00,104.19,104.19,104.16,104.16,34476.0,76.2888,76.2888,76.2669,76.2669,34476.0
2018-12-07 13:10:00,104.16,104.17,104.1,104.11,45029.0,76.2669,76.2742,76.2229,76.2303,45029.0
2018-12-07 13:15:00,104.12,104.13,104.06,104.06,19478.0,76.2376,76.2449,76.1937,76.1937,19478.0
2018-12-07 13:20:00,104.07,104.12,104.06,104.12,21763.0,76.201,76.2376,76.1937,76.2376,21763.0
2018-12-07 13:25:00,104.13,104.13,104.07,104.09,18650.0,76.2449,76.2449,76.201,76.2156,18650.0
2018-12-07 13:30:00,104.09,104.1,104.04,104.05,28739.0,76.2156,76.2229,76.179,76.1863,28739.0
2018-12-07 13:35:00,104.05,104.07,104.03,104.05,11732.0,76.1863,76.201,76.1717,76.1863,11732.0
2018-12-07 13:40:00,104.05,104.07,104.03,104.07,51292.0,76.1863,76.201,76.1717,76.201,51292.0
2018-12-07 13:45:00,104.06,104.07,104.05,104.06,23811.0,76.1937,76.201,76.1863,76.1937,23811.0
2018-12-07 13:50:00,104.05,104.05,104.02,104.04,17389.0,76.1863,76.1863,76.1644,76.179,17389.0
2018-12-07 13:55:00,104.03,104.05,104.02,104.05,25053.0,76.1717,76.1863,76.1644,76.1863,25053.0
2018-12-07 14:00:00,104.04,104.05,104.02,104.04,23389.0,76.179,76.1863,76.1644,76.179,23389.0
2018-12-07 14:05:00,104.03,104.1,104.03,104.1,35444.0,76.1717,76.2229,76.1717,76.2229,35444.0
2018-12-07 14:10:00,104.09,104.09,104.03,104.04,19706.0,76.2156,76.2156,76.1717,76.179,19706.0
2018-12-07 14:15:00,104.03,104.11,104.03,104.1,26526.0,76.1717,76.2303,76.1717,76.2229,26526.0
2018-12-07 14:20:00,104.1,104.14,104.06,104.07,13987.0,76.2229,76.2522,76.1937,76.201,13987.0
2018-12-07 14:25:00,104.07,104.09,104.04,104.06,30350.0,76.201,76.2156,76.179,76.1937,30350.0
2018-12-07 14:30:00,104.06,104.08,104.04,104.08,31493.0,76.1937,76.2083,76.179,76.2083,31493.0
2018-12-07 14:35:00,104.08,104.08,104.04,104.05,25129.0,76.2083,76.2083,76.179,76.1863,25129.0
2018-12-07 14:40:00,104.05,104.05,104.02,104.03,80941.0,76.1863,76.1863,76.1644,76.1717,80941.0
2018-12-07 14:45:00,104.02,104.07,103.99,104.07,68397.0,76.1644,76.201,76.1424,76.201,68397.0
2018-12-07 14:50:00,104.07,104.07,104.0,104.0,24064.0,76.201,76.201,76.1497,76.1497,24064.0
2018-12-07 14:55:00,103.99,104.02,103.99,104.02,13627.0,76.1424,76.1644,76.1424,76.1644,13627.0
2018-12-07 15:00:00,104.01,104.03,104.0,104.02,18963.0,76.157,76.1717,76.1497,76.1644,18963.0
2018-12-07 15:05:00,104.02,104.06,104.01,104.06,12878.0,76.1644,76.1937,76.157,76.1937,12878.0
2018-12-07 15:10:00,104.06,104.1,104.05,104.07,49102.0,76.1937,76.2229,76.1863,76.201,49102.0
2018-12-07 15:15:00,104.06,104.08,104.04,104.06,36394.0,76.1937,76.2083,76.179,76.1937,36394.0
2018-12-07 15:20:00,104.06,104.06,104.03,104.03,21805.0,76.1937,76.1937,76.1717,76.1717,21805.0
2018-12-07 15:25:00,104.04,104.06,104.01,104.05,14375.0,76.179,76.1937,76.157,76.1863,14375.0
2018-12-07 15:30:00,104.05,104.11,104.03,104.08,46719.0,76.1863,76.2303,76.1717,76.2083,46719.0
2018-12-07 15:35:00,104.08,104.09,104.03,104.05,34836.0,76.2083,76.2156,76.1717,76.1863,34836.0
2018-12-07 15:40:00,104.04,104.06,104.01,104.05,23119.0,76.179,76.1937,76.157,76.1863,23119.0
2018-12-07 15:45:00,104.05,104.05,104.02,104.02,16651.0,76.1863,76.1863,76.1644,76.1644,16651.0
2018-12-07 15:50:00,104.02,104.05,104.02,104.04,38201.0,76.1644,76.1863,76.1644,76.179,38201.0
2018-12-07 15:55:00,104.04,104.05,104.02,104.05,169643.0,76.179,76.1863,76.1644,76.1863,169643.0
2018-12-10 09:30:00,104.18,104.27,104.05,104.27,47621.0,76.2815,76.3474,76.1863,76.3474,47621.0
2018-12-10 09:35:00,104.27,104.27,104.23,104.25,125116.0,76.3474,76.3474,76.3181,76.3328,125116.0
2018-12-10 09:40:00,104.25,104.26,104.2,104.22,37338.0,76.3328,76.3401,76.2962,76.3108,37338.0
2018-12-10 09:45:00,104.22,104.23,104.15,104.17,16255.0,76.3108,76.3181,76.2596,76.2742,16255.0
2018-12-10 09:50:00,104.18,104.18,104.1,104.12,10267.0,76.2815,76.2815,76.2229,76.2376,10267.0
2018-12-10 09:55:00,104.11,104.12,104.02,104.03,190511.0,76.2303,76.2376,76.1644,76.1717,190511.0
2018-12-10 10:00:00,104.03,104.05,104.01,104.05,33782.0,76.1717,76.1863,76.157,76.1863,33782.0
2018-12-10 10:05:00,104.05,104.11,104.03,104.04,58425.0,76.1863,76.2303,76.1717,76.179,58425.0
2018-12-10 10:10:00,104.03,104.06,103.98,104.05,56186.0,76.1717,76.1937,76.1351,76.1863,56186.0
2018-12-10 10:15:00,104.06,104.06,104.02,104.04,94882.0,76.1937,76.1937,76.1644,76.179,94882.0
2018-12-10 10:20:00,104.04,104.09,104.04,104.04,28180.0,76.179,76.2156,76.179,76.179,28180.0
2018-12-10 10:25:00,104.05,104.05,104.03,104.03,39725.0,76.1863,76.1863,76.1717,76.1717,39725.0
2018-12-10 10:30:00,104.03,104.06,104.01,104.01,34287.0,76.1717,76.1937,76.157,76.157,34287.0
2018-12-10 10:35:00,104.02,104.04,104.01,104.01,20341.0,76.1644,76.179,76.157,76.157,20341.0
2018-12-10 10:40:00,104.01,104.01,103.99,104.0,26042.0,76.157,76.157,76.1424,76.1497,26042.0
2018-12-10 10:45:00,104.0,104.05,103.99,104.01,19021.0,76.1497,76.1863,76.1424,76.157,19021.0
2018-12-10 10:50:00,104.0,104.01,103.99,103.99,9980.0,76.1497,76.157,76.1424,76.1424,9980.0
2018-12-10 10:55:00,103.99,104.0,103.94,103.95,17500.0,76.1424,76.1497,76.1058,76.1131,17500.0
2018-12-10 11:00:00,103.95,103.95,103.88,103.88,89105.0,76.1131,76.1131,76.0619,76.0619,89105.0
2018-12-10 11:05:00,103.88,103.92,103.84,103.9,127511.0,76.0619,76.0911,76.0326,76.0765,127511.0
2018-12-10 11:10:00,103.91,103.93,103.9,103.92,32127.0,76.0838,76.0985,76.0765,76.0911,32127.0
2018-12-10 11:15:00,103.92,103.93,103.9,103.91,93066.0,76.0911,76.0985,76.0765,76.0838,93066.0
2018-12-10 11:20:00,103.9,103.92,103.9,103.91,14491.0,76.0765,76.0911,76.0765,76.0838,14491.0
2018-12-10 11:25:00,103.91,103.94,103.9,103.93,12952.0,76.0838,76.1058,76.0765,76.0985,12952.0
2018-12-10 11:30:00,103.94,104.01,103.94,103.96,69100.0,76.1058,76.157,76.1058,76.1204,69100.0
2018-12-10 11:35:00,103.97,104.04,103.97,104.04,16715.0,76.1278,76.179,76.1278,76.179,16715.0
2018-12-10 11:40:00,104.03,104.04,103.98,104.0,15500.0,76.1717,76.179,76.1351,76.1497,15500.0
2018-12-10 11:45:00,104.0,104.04,103.99,104.0,26316.0,76.1497,76.179,76.1424,76.1497,26316.0
2018-12-10 11:50:00,104.0,104.02,103.99,104.01,18243.0,76.1497,76.1644,76.1424,76.157,18243.0
2018-12-10 11:55:00,104.01,104.03,103.97,103.98,42682.0,76.157,76.1717,76.1278,76.1351,42682.0
2018-12-10 12:00:00,103.98,104.0,103.98,103.99,13626.0,76.1351,76.1497,76.1351,76.1424,13626.0
2018-12-10 12:05:00,104.0,104.01,103.98,103.99,25309.0,76.1497,76.157,76.1351,76.1424,25309.0
2018-12-10 12:10:00,103.99,104.03,103.98,104.0,11843.0,76.1424,76.1717,76.1351,76.1497,11843.0
2018-12-10 12:15:00,104.0,104.01,103.96,103.96,31607.0,76.1497,76.157,76.1204,76.1204,31607.0
2018-12-10 12:20:00,103.97,104.0,103.96,103.99,63214.0,76.1278,76.1497,76.1204,76.1424,63214.0
2018-12-10 12:25:00,103.99,104.0,103.96,103.97,35283.0,76.1424,76.1497,76.1204,76.1278,35283.0
2018-12-10 12:30:00,103.97,103.99,103.96,103.97,15562.0,76.1278,76.1424,76.1204,76.1278,15562.0
2018-12-10 12:35:00,103.96,104.05,103.96,104.05,16676.0,76.1204,76.1863,76.1204,76.1863,16676.0
2018-12-10 12:40:00,104.05,104.06,104.04,104.04,18758.0,76.1863,76.1937,76.179,76.179,18758.0
2018-12-10 12:45:00,104.05,104.07,104.03,104.07,10570.0,76.1863,76.201,76.1717,76.201,10570.0
2018-12-10 12:50:00,104.07,104.09,104.06,104.09,26694.0,76.201,76.2156,76.1937,76.2156,26694.0
2018-12-10 12:55:00,104.09,104.09,104.04,104.04,26107.0,76.2156,76.2156,76.179,76.179,26107.0
2018-12-10 13:00:00,104.04,104.06,104.04,104.04,15226.0,76.179,76.1937,76.179,76.179,15226.0
2018-12-10 13:05:00,104.05,104.06,104.03,104.04,17953.0,76.1863,76.1937,76.1717,76.179,17953.0
2018-12-10 13:10:00,104.04,104.07,104.01,104.06,35353.0,76.179,76.201,76.157,76.1937,35353.0
2018-12-10 13:15:00,104.05,104.06,104.04,104.05,27122.0,76.1863,76.1937,76.179,76.1863,27122.0
2018-12-10 13:20:00,104.05,104.06,104.01,104.02,30057.0,76.1863,76.1937,76.157,76.1644,30057.0
2018-12-10 13:25:00,104.02,104.03,104.01,104.02,8036.0,76.1644,76.1717,76.157,76.1644,8036.0
2018-12-10 13:30:00,104.02,104.06,104.01,104.05,13755.0,76.1644,76.1937,76.157,76.1863,13755.0
2018-12-10 13:35:00,104.05,104.07,104.0,104.0,25602.0,76.1863,76.201,76.1497,76.1497,25602.0
2018-12-10 13:40:00,104.01,104.01,103.97,103.98,22354.0,76.157,76.157,76.1278,76.1351,22354.0
2018-12-10 13:45:00,103.98,104.04,103.97,104.04,26060.0,76.1351,76.179,76.1278,76.179,26060.0
2018-12-10 13:50:00,104.03,104.08,104.03,104.04,13907.0,76.1717,76.2083,76.1717,76.179,13907.0
2018-12-10 13:55:00,104.04,104.04,104.02,104.02,13144.0,76.179,76.179,76.1644,76.1644,13144.0
2018-12-10 14:00:00,104.03,104.04,104.01,104.02,10196.0,76.1717,76.179,76.157,76.1644,10196.0
2018-12-10 14:05:00,104.02,104.06,104.02,104.06,23029.0,76.1644,76.1937,76.1644,76.1937,23029.0
2018-12-10 14:10:00,104.05,104.05,104.02,104.03,10147.0,76.1863,76.1863,76.1644,76.1717,10147.0
2018-12-10 14:15:00,104.03,104.04,104.01,104.02,17228.0,76.1717,76.179,76.157,76.1644,17228.0
2018-12-10 14:20:00,104.02,104.03,103.98,104.0,25083.0,76.1644,76.1717,76.1351,76.1497,25083.0
2018-12-10 14:25:00,104.0,104.03,104.0,104.01,15216.0,76.1497,76.1717,76.1497,76.157,15216.0
2018-12-10 14:30:00,104.02,104.05,104.01,104.04,16732.0,76.1644,76.1863,76.157,76.179,16732.0
2018-12-10 14:35:00,104.03,104.06,104.02,104.05,27355.0,76.1717,76.1937,76.1644,76.1863,27355.0
2018-12-10 14:40:00,104.05,104.06,104.04,104.05,33394.0,76.1863,76.1937,76.179,76.1863,33394.0
2018-12-10 14:45:00,104.06,104.06,104.03,104.03,13076.0,76.1937,76.1937,76.1717,76.1717,13076.0
2018-12-10 14:50:00,104.03,104.07,104.03,104.05,39577.0,76.1717,76.201,76.1717,76.1863,39577.0
2018-12-10 14:55:00,104.05,104.06,104.03,104.05,37070.0,76.1863,76.1937,76.1717,76.1863,37070.0
2018-12-10 15:00:00,104.05,104.05,104.03,104.04,11207.0,76.1863,76.1863,76.1717,76.179,11207.0
2018-12-10 15:05:00,104.05,104.06,104.04,104.05,19924.0,76.1863,76.1937,76.179,76.1863,19924.0
2018-12-10 15:10:00,104.05,104.06,104.0,104.01,32022.0,76.1863,76.1937,76.1497,76.157,32022.0
2018-12-10 15:15:00,104.01,104.03,104.0,104.03,33475.0,76.157,76.1717,76.1497,76.1717,33475.0
2018-12-10 15:20:00,104.03,104.05,104.03,104.05,19613.0,76.1717,76.1863,76.1717,76.1863,19613.0
2018-12-10 15:25:00,104.05,104.06,104.02,104.03,11541.0,76.1863,76.1937,76.1644,76.1717,11541.0
2018-12-10 15:30:00,104.03,104.11,104.03,104.09,28317.0,76.1717,76.2303,76.1717,76.2156,28317.0
2018-12-10 15:35:00,104.09,104.11,104.08,104.09,15696.0,76.2156,76.2303,76.2083,76.2156,15696.0
2018-12-10 15:40:00,104.1,104.11,104.08,104.08,9201.0,76.2229,76.2303,76.2083,76.2083,9201.0
2018-12-10 15:45:00,104.08,104.09,104.06,104.08,3659.0,76.2083,76.2156,76.1937,76.2083,3659.0
2018-12-10 15:50:00,104.07,104.09,104.05,104.06,19076.0,76.201,76.2156,76.1863,76.1937,19076.0
2018-12-10 15:55:00,104.05,104.1,103.99,104.08,127408.0,76.1863,76.2229,76.1424,76.2083,127408.0
2018-12-11 09:30:00,104.22,104.3,104.2,104.3,18228.0,76.3108,76.3694,76.2962,76.3694,18228.0
2018-12-11 09:35:00,104.29,104.33,104.29,104.32,116398.0,76.3621,76.3914,76.3621,76.384,116398.0
2018-12-11 09:40:00,104.31,104.31,104.25,104.27,6335.0,76.3767,76.3767,76.3328,76.3474,6335.0
2018-12-11 09:45:00,104.28,104.29,104.25,104.25,26839.0,76.3547,76.3621,76.3328,76.3328,26839.0
2018-12-11 09:50:00,104.24,104.28,104.22,104.28,43061.0,76.3255,76.3547,76.3108,76.3547,43061.0
2018-12-11 09:55:00,104.28,104.28,104.24,104.25,16927.0,76.3547,76.3547,76.3255,76.3328,16927.0
2018-12-11 10:00:00,104.27,104.31,104.26,104.31,16155.0,76.3474,76.3767,76.3401,76.3767,16155.0
2018-12-11 10:05:00,104.31,104.35,104.31,104.35,10242.0,76.3767,76.406,76.3767,76.406,10242.0
2018-12-11 10:10:00,104.34,104.35,104.28,104.3,21308.0,76.3987,76.406,76.3547,76.3694,21308.0
2018-12-11 10:15:00,104.3,104.35,104.29,104.35,3244.0,76.3694,76.406,76.3621,76.406,3244.0
2018-12-11 10:20:00,104.35,104.36,104.32,104.34,19181.0,76.406,76.4133,76.384,76.3987,19181.0
2018-12-11 10:25:00,104.34,104.34,104.31,104.33,7103.0,76.3987,76.3987,76.3767,76.3914,7103.0
2018-12-11 10:30:00,104.33,104.33,104.3,104.3,11867.0,76.3914,76.3914,76.3694,76.3694,11867.0
2018-12-11 10:35:00,104.31,104.33,104.29,104.33,6342.0,76.3767,76.3914,76.3621,76.3914,6342.0
2018-12-11 10:40:00,104.34,104.37,104.34,104.34,11395.0,76.3987,76.4206,76.3987,76.3987,11395.0
2018-12-11 10:45:00,104.35,104.36,104.29,104.29,6187.0,76.406,76.4133,76.3621,76.3621,6187.0
2018-12-11 10:50:00,104.29,104.31,104.27,104.29,21671.0,76.3621,76.3767,76.3474,76.3621,21671.0
2018-12-11 10:55:00,104.29,104.3,104.25,104.26,60333.0,76.3621,76.3694,76.3328,76.3401,60333.0
2018-12-11 11:00:00,104.25,104.27,104.24,104.24,13935.0,76.3328,76.3474,76.3255,76.3255,13935.0
2018-12-11 11:05:00,104.25,104.26,104.24,104.25,10948.0,76.3328,76.3401,76.3255,76.3328,10948.0
2018-12-11 11:10:00,104.25,104.26,104.22,104.24,22297.0,76.3328,76.3401,76.3108,76.3255,22297.0
2018-12-11 11:15:00,104.24,104.25,104.2,104.24,22427.0,76.3255,76.3328,76.2962,76.3255,22427.0
2018-12-11 11:20:00,104.24,104.24,104.22,104.23,9101.0,76.3255,76.3255,76.3108,76.3181,9101.0
2018-12-11 11:25:00,104.23,104.24,104.23,104.23,12591.0,76.3181,76.3255,76.3181,76.3181,12591.0
2018-12-11 11:30:00,104.23,104.23,104.21,104.22,11603.0,76.3181,76.3181,76.3035,76.3108,11603.0
2018-12-11 11:35:00,104.22,104.22,104.19,104.2,22938.0,76.3108,76.3108,76.2888,76.2962,22938.0
2018-12-11 11:40:00,104.2,104.21,104.19,104.2,18337.0,76.2962,76.3035,76.2888,76.2962,18337.0
2018-12-11 11:45:00,104.2,104.25,104.19,104.24,113583.0,76.2962,76.3328,76.2888,76.3255,113583.0
2018-12-11 11:50:00,104.25,104.25,104.19,104.2,27871.0,76.3328,76.3328,76.2888,76.2962,27871.0
2018-12-11 11:55:00,104.19,104.24,104.19,104.24,94494.0,76.2888,76.3255,76.2888,76.3255,94494.0
2018-12-11 12:00:00,104.23,104.23,104.2,104.21,15617.0,76.3181,76.3181,76.2962,76.3035,15617.0
2018-12-11 12:05:00,104.21,104.22,104.19,104.21,6161.0,76.3035,76.3108,76.2888,76.3035,6161.0
2018-12-11 12:10:00,104.2,104.21,104.18,104.2,7319.0,76.2962,76.3035,76.2815,76.2962,7319.0
2018-12-11 12:15:00,104.19,104.21,104.18,104.18,20590.0,76.2888,76.3035,76.2815,76.2815,20590.0
2018-12-11 12:20:00,104.19,104.2,104.17,104.17,14086.0,76.2888,76.2962,76.2742,76.2742,14086.0
2018-12-11 12:25:00,104.18,104.19,104.17,104.18,8369.0,76.2815,76.2888,76.2742,76.2815,8369.0
2018-12-11 12:30:00,104.17,104.18,104.16,104.17,10794.0,76.2742,76.2815,76.2669,76.2742,10794.0
2018-12-11 12:35:00,104.17,104.18,104.16,104.16,14465.0,76.2742,76.2815,76.2669,76.2669,14465.0
2018-12-11 12:40:00,104.16,104.17,104.16,104.17,40335.0,76.2669,76.2742,76.2669,76.2742,40335.0
2018-12-11 12:45:00,104.17,104.17,104.13,104.14,9462.0,76.2742,76.2742,76.2449,76.2522,9462.0
2018-12-11 12:50:00,104.14,104.15,104.13,104.13,20518.0,76.2522,76.2596,76.2449,76.2449,20518.0
2018-12-11 12:55:00,104.13,104.17,104.13,104.16,58789.0,76.2449,76.2742,76.2449,76.2669,58789.0
2018-12-11 13:00:00,104.16,104.18,104.15,104.18,96477.0,76.2669,76.2815,76.2596,76.2815,96477.0
2018-12-11 13:05:00,104.18,104.18,104.16,104.16,3228.0,76.2815,76.2815,76.2669,76.2669,3228.0
2018-12-11 13:10:00,104.16,104.17,104.16,104.17,3348.0,76.2669,76.2742,76.2669,76.2742,3348.0
2018-12-11 13:15:00,104.17,104.17,104.16,104.17,16454.0,76.2742,76.2742,76.2669,76.2742,16454.0
2018-12-11 13:20:00,104.17,104.21,104.17,104.21,14770.0,76.2742,76.3035,76.2742,76.3035,14770.0
2018-12-11 13:25:00,104.21,104.21,104.17,104.17,4055.0,76.3035,76.3035,76.2742,76.2742,4055.0
2018-12-11 13:30:00,104.18,104.18,104.16,104.18,9407.0,76.2815,76.2815,76.2669,76.2815,9407.0
2018-12-11 13:35:00,104.17,104.17,104.14,104.15,37256.0,76.2742,76.2742,76.2522,76.2596,37256.0
2018-12-11 13:40:00,104.14,104.15,104.11,104.11,66000.0,76.2522,76.2596,76.2303,76.2303,66000.0
2018-12-11 13:45:00,104.12,104.15,104.11,104.13,11858.0,76.2376,76.2596,76.2303,76.2449,11858.0
2018-12-11 13:50:00,104.13,104.13,104.11,104.11,103703.0,76.2449,76.2449,76.2303,76.2303,103703.0
2018-12-11 13:55:00,104.11,104.11,104.07,104.08,26697.0,76.2303,76.2303,76.201,76.2083,26697.0
2018-12-11 14:00:00,104.07,104.08,104.07,104.08,8385.0,76.201,76.2083,76.201,76.2083,8385.0
2018-12-11 14:05:00,104.08,104.08,104.05,104.06,17930.0,76.2083,76.2083,76.1863,76.1937,17930.0
2018-12-11 14:10:00,104.06,104.08,104.05,104.07,12307.0,76.1937,76.2083,76.1863,76.201,12307.0
2018-12-11 14:15:00,104.08,104.09,104.06,104.08,9907.0,76.2083,76.2156,76.1937,76.2083,9907.0
2018-12-11 14:20:00,104.07,104.08,104.06,104.07,9973.0,76.201,76.2083,76.1937,76.201,9973.0
2018-12-11 14:25:00,104.07,104.13,104.06,104.12,50264.0,76.201,76.2449,76.1937,76.2376,50264.0
2018-12-11 14:30:00,104.12,104.15,104.12,104.13,41624.0,76.2376,76.2596,76.2376,76.2449,41624.0
2018-12-11 14:35:00,104.12,104.15,104.11,104.11,37863.0,76.2376,76.2596,76.2303,76.2303,37863.0
2018-12-11 14:40:00,104.11,104.14,104.11,104.14,8315.0,76.2303,76.2522,76.2303,76.2522,8315.0
2018-12-11 14:45:00,104.14,104.17,104.13,104.13,16001.0,76.2522,76.2742,76.2449,76.2449,16001.0
2018-12-11 14:50:00,104.14,104.15,104.12,104.15,74159.0,76.2522,76.2596,76.2376,76.2596,74159.0
2018-12-11 14:55:00,104.14,104.15,104.1,104.13,8228.0,76.2522,76.2596,76.2229,76.2449,8228.0
2018-12-11 15:00:00,104.12,104.12,104.08,104.1,64863.0,76.2376,76.2376,76.2083,76.2229,64863.0
2018-12-11 15:05:00,104.11,104.13,104.09,104.13,26753.0,76.2303,76.2449,76.2156,76.2449,26753.0
2018-12-11 15:10:00,104.13,104.24,104.13,104.22,39499.0,76.2449,76.3255,76.2449,76.3108,39499.0
2018-12-11 15:15:00,104.22,104.22,104.2,104.21,28205.0,76.3108,76.3108,76.2962,76.3035,28205.0
2018-12-11 15:20:00,104.2,104.21,104.16,104.19,19656.0,76.2962,76.3035,76.2669,76.2888,19656.0
2018-12-11 15:25:00,104.19,104.23,104.16,104.16,31939.0,76.2888,76.3181,76.2669,76.2669,31939.0
2018-12-11 15:30:00,104.17,104.23,104.17,104.19,24767.0,76.2742,76.3181,76.2742,76.2888,24767.0
2018-12-11 15:35:00,104.19,104.19,104.13,104.17,51089.0,76.2888,76.2888,76.2449,76.2742,51089.0
2018-12-11 15:40:00,104.16,104.16,104.12,104.13,24126.0,76.2669,76.2669,76.2376,76.2449,24126.0
2018-12-11 15:45:00,104.12,104.14,104.11,104.14,28399.0,76.2376,76.2522,76.2303,76.2522,28399.0
2018-12-11 15:50:00,104.14,104.14,104.11,104.12,31120.0,76.2522,76.2522,76.2303,76.2376,31120.0
2018-12-11 15:55:00,104.12,104.18,104.09,104.15,218267.0,76.2376,76.2815,76.2156,76.2596,218267.0
2018-12-12 09:30:00,104.49,104.6,104.49,104.6,66778.0,76.5085,76.589,76.5085,76.589,66778.0
2018-12-12 09:35:00,104.6,104.62,104.59,104.61,50553.0,76.589,76.6037,76.5817,76.5964,50553.0
2018-12-12 09:40:00,104.62,104.63,104.6,104.6,35607.0,76.6037,76.611,76.589,76.589,35607.0
2018-12-12 09:45:00,104.61,104.62,104.6,104.62,12447.0,76.5964,76.6037,76.589,76.6037,12447.0
2018-12-12 09:50:00,104.62,104.62,104.54,104.55,89993.0,76.6037,76.6037,76.5451,76.5524,89993.0
2018-12-12 09:55:00,104.56,104.61,104.56,104.61,5284.0,76.5598,76.5964,76.5598,76.5964,5284.0
2018-12-12 10:00:00,104.6,104.61,104.59,104.61,16396.0,76.589,76.5964,76.5817,76.5964,16396.0
2018-12-12 10:05:00,104.61,104.64,104.58,104.59,82660.0,76.5964,76.6183,76.5744,76.5817,82660.0
2018-12-12 10:10:00,104.59,104.64,104.58,104.62,54463.0,76.5817,76.6183,76.5744,76.6037,54463.0
2018-12-12 10:15:00,104.63,104.63,104.61,104.62,13672.0,76.611,76.611,76.5964,76.6037,13672.0
2018-12-12 10:20:00,104.62,104.66,104.61,104.64,70119.0,76.6037,76.633,76.5964,76.6183,70119.0
2018-12-12 10:25:00,104.63,104.66,104.62,104.65,13033.0,76.611,76.633,76.6037,76.6257,13033.0
2018-12-12 10:30:00,104.65,104.67,104.63,104.65,15217.0,76.6257,76.6403,76.611,76.6257,15217.0
2018-12-12 10:35:00,104.65,104.67,104.6,104.6,26161.0,76.6257,76.6403,76.589,76.589,26161.0
2018-12-12 10:40:00,104.6,104.65,104.59,104.64,40989.0,76.589,76.6257,76.5817,76.6183,40989.0
2018-12-12 10:45:00,104.63,104.64,104.61,104.63,26273.0,76.611,76.6183,76.5964,76.611,26273.0
2018-12-12 10:50:00,104.63,104.67,104.62,104.65,43377.0,76.611,76.6403,76.6037,76.6257,43377.0
2018-12-12 10:55:00,104.66,104.67,104.64,104.65,28369.0,76.633,76.6403,76.6183,76.6257,28369.0
2018-12-12 11:00:00,104.64,104.65,104.61,104.65,67958.0,76.6183,76.6257,76.5964,76.6257,67958.0
2018-12-12 11:05:00,104.64,104.65,104.59,104.59,51222.0,76.6183,76.6257,76.5817,76.5817,51222.0
2018-12-12 11:10:00,104.59,104.6,104.53,104.56,61865.0,76.5817,76.589,76.5378,76.5598,61865.0
2018-12-12 11:15:00,104.56,104.59,104.54,104.56,36933.0,76.5598,76.5817,76.5451,76.5598,36933.0
2018-12-12 11:20:00,104.55,104.56,104.54,104.55,24285.0,76.5524,76.5598,76.5451,76.5524,24285.0
2018-12-12 11:25:00,104.55,104.58,104.54,104.54,30672.0,76.5524,76.5744,76.5451,76.5451,30672.0
2018-12-12 11:30:00,104.54,104.56,104.53,104.55,18107.0,76.5451,76.5598,76.5378,76.5524,18107.0
2018-12-12 11:35:00,104.55,104.58,104.54,104.57,9748.0,76.5524,76.5744,76.5451,76.5671,9748.0
2018-12-12 11:40:00,104.56,104.58,104.54,104.57,17463.0,76.5598,76.5744,76.5451,76.5671,17463.0
2018-12-12 11:45:00,104.57,104.58,104.51,104.53,29486.0,76.5671,76.5744,76.5231,76.5378,29486.0
2018-12-12 11:50:00,104.52,104.56,104.52,104.53,32256.0,76.5305,76.5598,76.5305,76.5378,32256.0
2018-12-12 11:55:00,104.53,104.53,104.49,104.51,34641.0,76.5378,76.5378,76.5085,76.5231,34641.0
2018-12-12 12:00:00,104.51,104.57,104.5,104.56,44514.0,76.5231,76.5671,76.5158,76.5598,44514.0
2018-12-12 12:05:00,104.55,104.55,104.51,104.52,58756.0,76.5524,76.5524,76.5231,76.5305,58756.0
2018-12-12 12:10:00,104.52,104.54,104.5,104.53,48211.0,76.5305,76.5451,76.5158,76.5378,48211.0
2018-12-12 12:15:00,104.53,104.57,104.52,104.53,25852.0,76.5378,76.5671,76.5305,76.5378,25852.0
2018-12-12 12:20:00,104.53,104.54,104.51,104.54,34297.0,76.5378,76.5451,76.5231,76.5451,34297.0
2018-12-12 12:25:00,104.54,104.55,104.51,104.52,18824.0,76.5451,76.5524,76.5231,76.5305,18824.0
2018-12-12 12:30:00,104.52,104.52,104.49,104.51,26399.0,76.5305,76.5305,76.5085,76.5231,26399.0
2018-12-12 12:35:00,104.51,104.52,104.45,104.45,30009.0,76.5231,76.5305,76.4792,76.4792,30009.0
2018-12-12 12:40:00,104.45,104.5,104.45,104.46,17977.0,76.4792,76.5158,76.4792,76.4865,17977.0
2018-12-12 12:45:00,104.46,104.5,104.45,104.5,29470.0,76.4865,76.5158,76.4792,76.5158,29470.0
2018-12-12 12:50:00,104.49,104.52,104.47,104.5,22227.0,76.5085,76.5305,76.4939,76.5158,22227.0
2018-12-12 12:55:00,104.49,104.54,104.48,104.51,27562.0,76.5085,76.5451,76.5012,76.5231,27562.0
2018-12-12 13:00:00,104.51,104.53,104.49,104.49,29048.0,76.5231,76.5378,76.5085,76.5085,29048.0
2018-12-12 13:05:00,104.49,104.49,104.44,104.44,45608.0,76.5085,76.5085,76.4719,76.4719,45608.0
2018-12-12 13:10:00,104.44,104.45,104.43,104.44,29444.0,76.4719,76.4792,76.4646,76.4719,29444.0
2018-12-12 13:15:00,104.44,104.45,104.43,104.43,21287.0,76.4719,76.4792,76.4646,76.4646,21287.0
2018-12-12 13:20:00,104.43,104.47,104.43,104.47,29492.0,76.4646,76.4939,76.4646,76.4939,29492.0
2018-12-12 13:25:00,104.47,104.47,104.44,104.46,21848.0,76.4939,76.4939,76.4719,76.4865,21848.0
2018-12-12 13:30:00,104.45,104.46,104.43,104.46,20920.0,76.4792,76.4865,76.4646,76.4865,20920.0
2018-12-12 13:35:00,104.45,104.46,104.42,104.43,17563.0,76.4792,76.4865,76.4572,76.4646,17563.0
2018-12-12 13:40:00,104.42,104.45,104.41,104.42,35761.0,76.4572,76.4792,76.4499,76.4572,35761.0
2018-12-12 13:45:00,104.42,104.43,104.42,104.43,19669.0,76.4572,76.4646,76.4572,76.4646,19669.0
2018-12-12 13:50:00,104.43,104.46,104.41,104.42,24727.0,76.4646,76.4865,76.4499,76.4572,24727.0
2018-12-12 13:55:00,104.42,104.43,104.41,104.43,24627.0,76.4572,76.4646,76.4499,76.4646,24627.0
2018-12-12 14:00:00,104.42,104.44,104.42,104.43,36460.0,76.4572,76.4719,76.4572,76.4646,36460.0
2018-12-12 14:05:00,104.43,104.44,104.4,104.41,27603.0,76.4646,76.4719,76.4426,76.4499,27603.0
2018-12-12 14:10:00,104.41,104.42,104.4,104.41,34702.0,76.4499,76.4572,76.4426,76.4499,34702.0
2018-12-12 14:15:00,104.41,104.42,104.4,104.41,24758.0,76.4499,76.4572,76.4426,76.4499,24758.0
2018-12-12 14:20:00,104.41,104.42,104.39,104.4,30875.0,76.4499,76.4572,76.4353,76.4426,30875.0
2018-12-12 14:25:00,104.4,104.41,104.38,104.39,39077.0,76.4426,76.4499,76.428,76.4353,39077.0
2018-12-12 14:30:00,104.39,104.39,104.36,104.36,22980.0,76.4353,76.4353,76.4133,76.4133,22980.0
2018-12-12 14:35:00,104.36,104.38,104.36,104.36,55253.0,76.4133,76.428,76.4133,76.4133,55253.0
2018-12-12 14:40:00,104.36,104.37,104.35,104.37,38946.0,76.4133,76.4206,76.406,76.4206,38946.0
2018-12-12 14:45:00,104.37,104.37,104.35,104.36,23537.0,76.4206,76.4206,76.406,76.4133,23537.0
2018-12-12 14:50:00,104.35,104.36,104.31,104.32,22539.0,76.406,76.4133,76.3767,76.384,22539.0
2018-12-12 14:55:00,104.31,104.35,104.31,104.34,26000.0,76.3767,76.406,76.3767,76.3987,26000.0
2018-12-12 15:00:00,104.34,104.39,104.33,104.35,97186.0,76.3987,76.4353,76.3914,76.406,97186.0
2018-12-12 15:05:00,104.35,104.37,104.34,104.34,44032.0,76.406,76.4206,76.3987,76.3987,44032.0
2018-12-12 15:10:00,104.34,104.38,104.34,104.36,37580.0,76.3987,76.428,76.3987,76.4133,37580.0
2018-12-12 15:15:00,104.36,104.37,104.33,104.34,29824.0,76.4133,76.4206,76.3914,76.3987,29824.0
2018-12-12 15:20:00,104.34,104.35,104.32,104.34,23939.0,76.3987,76.406,76.384,76.3987,23939.0
2018-12-12 15:25:00,104.34,104.35,104.31,104.32,28174.0,76.3987,76.406,76.3767,76.384,28174.0
2018-12-12 15:30:00,104.32,104.34,104.31,104.32,24328.0,76.384,76.3987,76.3767,76.384,24328.0
2018-12-12 15:35:00,104.31,104.34,104.31,104.32,32153.0,76.3767,76.3987,76.3767,76.384,32153.0
2018-12-12 15:40:00,104.32,104.36,104.31,104.32,60207.0,76.384,76.4133,76.3767,76.384,60207.0
2018-12-12 15:45:00,104.32,104.34,104.31,104.34,47853.0,76.384,76.3987,76.3767,76.3987,47853.0
2018-12-12 15:50:00,104.33,104.37,104.32,104.36,95944.0,76.3914,76.4206,76.384,76.4133,95944.0
2018-12-12 15:55:00,104.37,104.37,104.27,104.3,225955.0,76.4206,76.4206,76.3474,76.3694,225955.0
2018-12-13 09:30:00,104.92,104.97,104.73,104.85,62072.0,76.8234,76.86,76.6842,76.7721,62072.0
2018-12-13 09:35:00,104.86,104.9,104.83,104.86,17441.0,76.7794,76.8087,76.7575,76.7794,17441.0
2018-12-13 09:40:00,104.87,104.9,104.8,104.81,33036.0,76.7867,76.8087,76.7355,76.7428,33036.0
2018-12-13 09:45:00,104.82,104.84,104.75,104.76,94672.0,76.7501,76.7648,76.6989,76.7062,94672.0
2018-12-13 09:50:00,104.76,104.78,104.69,104.69,58200.0,76.7062,76.7208,76.6549,76.6549,58200.0
2018-12-13 09:55:00,104.69,104.74,104.66,104.72,55701.0,76.6549,76.6916,76.633,76.6769,55701.0
2018-12-13 10:00:00,104.72,104.79,104.71,104.78,47356.0,76.6769,76.7282,76.6696,76.7208,47356.0
2018-12-13 10:05:00,104.78,104.79,104.73,104.76,82142.0,76.7208,76.7282,76.6842,76.7062,82142.0
2018-12-13 10:10:00,104.76,104.79,104.72,104.77,106324.0,76.7062,76.7282,76.6769,76.7135,106324.0
2018-12-13 10:15:00,104.77,104.81,104.74,104.77,30320.0,76.7135,76.7428,76.6916,76.7135,30320.0
2018-12-13 10:20:00,104.76,104.81,104.76,104.81,63445.0,76.7062,76.7428,76.7062,76.7428,63445.0
2018-12-13 10:25:00,104.81,104.84,104.76,104.77,57407.0,76.7428,76.7648,76.7062,76.7135,57407.0
2018-12-13 10:30:00,104.77,104.8,104.76,104.77,13840.0,76.7135,76.7355,76.7062,76.7135,13840.0
2018-12-13 10:35:00,104.78,104.84,104.77,104.81,58658.0,76.7208,76.7648,76.7135,76.7428,58658.0
2018-12-13 10:40:00,104.8,104.8,104.76,104.77,16531.0,76.7355,76.7355,76.7062,76.7135,16531.0
2018-12-13 10:45:00,104.77,104.79,104.72,104.75,23472.0,76.7135,76.7282,76.6769,76.6989,23472.0
2018-12-13 10:50:00,104.75,104.78,104.72,104.78,21258.0,76.6989,76.7208,76.6769,76.7208,21258.0
2018-12-13 10:55:00,104.78,104.8,104.76,104.78,116889.0,76.7208,76.7355,76.7062,76.7208,116889.0
2018-12-13 11:00:00,104.77,104.77,104.72,104.75,28435.0,76.7135,76.7135,76.6769,76.6989,28435.0
2018-12-13 11:05:00,104.76,104.77,104.73,104.76,29506.0,76.7062,76.7135,76.6842,76.7062,29506.0
2018-12-13 11:10:00,104.76,104.79,104.75,104.78,23854.0,76.7062,76.7282,76.6989,76.7208,23854.0
2018-12-13 11:15:00,104.77,104.78,104.75,104.76,47523.0,76.7135,76.7208,76.6989,76.7062,47523.0
2018-12-13 11:20:00,104.76,104.77,104.75,104.77,23836.0,76.7062,76.7135,76.6989,76.7135,23836.0
2018-12-13 11:25:00,104.77,104.79,104.76,104.79,38212.0,76.7135,76.7282,76.7062,76.7282,38212.0
2018-12-13 11:30:00,104.78,104.8,104.77,104.78,36827.0,76.7208,76.7355,76.7135,76.7208,36827.0
2018-12-13 11:35:00,104.78,104.78,104.76,104.76,18319.0,76.7208,76.7208,76.7062,76.7062,18319.0
2018-12-13 11:40:00,104.76,104.84,104.75,104.84,20265.0,76.7062,76.7648,76.6989,76.7648,20265.0
2018-12-13 11:45:00,104.81,104.82,104.78,104.79,9612.0,76.7428,76.7501,76.7208,76.7282,9612.0
2018-12-13 11:50:00,104.78,104.79,104.75,104.75,24118.0,76.7208,76.7282,76.6989,76.6989,24118.0
2018-12-13 11:55:00,104.75,104.77,104.74,104.75,27354.0,76.6989,76.7135,76.6916,76.6989,27354.0
2018-12-13 12:00:00,104.72,104.76,104.72,104.73,17972.0,76.6769,76.7062,76.6769,76.6842,17972.0
2018-12-13 12:05:00,104.73,104.77,104.73,104.75,15406.0,76.6842,76.7135,76.6842,76.6989,15406.0
2018-12-13 12:10:00,104.75,104.75,104.73,104.75,18658.0,76.6989,76.6989,76.6842,76.6989,18658.0
2018-12-13 12:15:00,104.75,104.77,104.73,104.75,17436.0,76.6989,76.7135,76.6842,76.6989,17436.0
2018-12-13 12:20:00,104.73,104.76,104.73,104.73,14658.0,76.6842,76.7062,76.6842,76.6842,14658.0
2018-12-13 12:25:00,104.74,104.74,104.7,104.7,73079.0,76.6916,76.6916,76.6623,76.6623,73079.0
2018-12-13 12:30:00,104.71,104.73,104.7,104.7,41873.0,76.6696,76.6842,76.6623,76.6623,41873.0
2018-12-13 12:35:00,104.7,104.72,104.7,104.71,36241.0,76.6623,76.6769,76.6623,76.6696,36241.0
2018-12-13 12:40:00,104.71,104.72,104.69,104.71,52321.0,76.6696,76.6769,76.6549,76.6696,52321.0
2018-12-13 12:45:00,104.71,104.71,104.69,104.7,28286.0,76.6696,76.6696,76.6549,76.6623,28286.0
2018-12-13 12:50:00,104.71,104.72,104.68,104.7,46097.0,76.6696,76.6769,76.6476,76.6623,46097.0
2018-12-13 12:55:00,104.71,104.71,104.7,104.7,18051.0,76.6696,76.6696,76.6623,76.6623,18051.0
2018-12-13 13:00:00,104.7,104.72,104.7,104.7,16539.0,76.6623,76.6769,76.6623,76.6623,16539.0
2018-12-13 13:05:00,104.7,104.73,104.69,104.72,38922.0,76.6623,76.6842,76.6549,76.6769,38922.0
2018-12-13 13:10:00,104.72,104.73,104.7,104.72,26176.0,76.6769,76.6842,76.6623,76.6769,26176.0
2018-12-13 13:15:00,104.71,104.74,104.7,104.72,22498.0,76.6696,76.6916,76.6623,76.6769,22498.0
2018-12-13 13:20:00,104.72,104.73,104.71,104.71,10272.0,76.6769,76.6842,76.6696,76.6696,10272.0
2018-12-13 13:25:00,104.71,104.71,104.7,104.71,25196.0,76.6696,76.6696,76.6623,76.6696,25196.0
2018-12-13 13:30:00,104.7,104.75,104.7,104.72,12386.0,76.6623,76.6989,76.6623,76.6769,12386.0
2018-12-13 13:35:00,104.71,104.77,104.71,104.76,14244.0,76.6696,76.7135,76.6696,76.7062,14244.0
2018-12-13 13:40:00,104.76,104.8,104.76,104.78,7433.0,76.7062,76.7355,76.7062,76.7208,7433.0
2018-12-13 13:45:00,104.76,104.77,104.74,104.75,105292.0,76.7062,76.7135,76.6916,76.6989,105292.0
2018-12-13 13:50:00,104.75,104.76,104.73,104.74,7570.0,76.6989,76.7062,76.6842,76.6916,7570.0
2018-12-13 13:55:00,104.73,104.75,104.71,104.71,14837.0,76.6842,76.6989,76.6696,76.6696,14837.0
2018-12-13 14:00:00,104.72,104.74,104.7,104.71,16683.0,76.6769,76.6916,76.6623,76.6696,16683.0
2018-12-13 14:05:00,104.71,104.74,104.7,104.73,72746.0,76.6696,76.6916,76.6623,76.6842,72746.0
2018-12-13 14:10:00,104.73,104.74,104.7,104.71,188497.0,76.6842,76.6916,76.6623,76.6696,188497.0
2018-12-13 14:15:00,104.71,104.72,104.69,104.69,33980.0,76.6696,76.6769,76.6549,76.6549,33980.0
2018-12-13 14:20:00,104.69,104.71,104.69,104.69,39694.0,76.6549,76.6696,76.6549,76.6549,39694.0
2018-12-13 14:25:00,104.69,104.72,104.69,104.7,36826.0,76.6549,76.6769,76.6549,76.6623,36826.0
2018-12-13 14:30:00,104.71,104.71,104.69,104.69,55865.0,76.6696,76.6696,76.6549,76.6549,55865.0
2018-12-13 14:35:00,104.7,104.7,104.68,104.69,49366.0,76.6623,76.6623,76.6476,76.6549,49366.0
2018-12-13 14:40:00,104.69,104.7,104.66,104.67,30862.0,76.6549,76.6623,76.633,76.6403,30862.0
2018-12-13 14:45:00,104.67,104.68,104.65,104.66,31101.0,76.6403,76.6476,76.6257,76.633,31101.0
2018-12-13 14:50:00,104.66,104.7,104.65,104.67,31360.0,76.633,76.6623,76.6257,76.6403,31360.0
2018-12-13 14:55:00,104.67,104.69,104.67,104.68,13831.0,76.6403,76.6549,76.6403,76.6476,13831.0
2018-12-13 15:00:00,104.68,104.7,104.65,104.66,31670.0,76.6476,76.6623,76.6257,76.633,31670.0
2018-12-13 15:05:00,104.66,104.68,104.65,104.68,11114.0,76.633,76.6476,76.6257,76.6476,11114.0
2018-12-13 15:10:00,104.67,104.7,104.65,104.7,25152.0,76.6403,76.6623,76.6257,76.6623,25152.0
2018-12-13 15:15:00,104.7,104.74,104.69,104.74,29117.0,76.6623,76.6916,76.6549,76.6916,29117.0
2018-12-13 15:20:00,104.74,104.75,104.72,104.75,27727.0,76.6916,76.6989,76.6769,76.6989,27727.0
2018-12-13 15:25:00,104.75,104.76,104.73,104.75,24103.0,76.6989,76.7062,76.6842,76.6989,24103.0
2018-12-13 15:30:00,104.75,104.78,104.72,104.75,30513.0,76.6989,76.7208,76.6769,76.6989,30513.0
2018-12-13 15:35:00,104.74,104.74,104.7,104.73,27424.0,76.6916,76.6916,76.6623,76.6842,27424.0
2018-12-13 15:40:00,104.73,104.76,104.71,104.75,32848.0,76.6842,76.7062,76.6696,76.6989,32848.0
2018-12-13 15:45:00,104.76,104.78,104.72,104.73,32742.0,76.7062,76.7208,76.6769,76.6842,32742.0
2018-12-13 15:50:00,104.73,104.74,104.67,104.68,87088.0,76.6842,76.6916,76.6403,76.6476,87088.0
2018-12-13 15:55:00,104.68,104.68,104.48,104.63,566039.0,76.6476,76.6476,76.5012,76.611,566039.0
2018-12-14 09:30:00,104.72,104.76,104.66,104.67,35771.0,76.6769,76.7062,76.633,76.6403,35771.0
2018-12-14 09:35:00,104.67,104.68,104.63,104.66,94675.0,76.6403,76.6476,76.611,76.633,94675.0
2018-12-14 09:40:00,104.66,104.7,104.66,104.66,26135.0,76.633,76.6623,76.633,76.633,26135.0
2018-12-14 09:45:00,104.66,104.71,104.66,104.68,17431.0,76.633,76.6696,76.633,76.6476,17431.0
2018-12-14 09:50:00,104.68,104.69,104.66,104.68,9534.0,76.6476,76.6549,76.633,76.6476,9534.0
2018-12-14 09:55:00,104.68,104.71,104.68,104.69,26651.0,76.6476,76.6696,76.6476,76.6549,26651.0
2018-12-14 10:00:00,104.69,104.7,104.68,104.69,15709.0,76.6549,76.6623,76.6476,76.6549,15709.0
2018-12-14 10:05:00,104.69,104.69,104.66,104.69,16343.0,76.6549,76.6549,76.633,76.6549,16343.0
2018-12-14 10:10:00,104.69,104.69,104.67,104.69,10832.0,76.6549,76.6549,76.6403,76.6549,10832.0
2018-12-14 10:15:00,104.7,104.73,104.7,104.73,33149.0,76.6623,76.6842,76.6623,76.6842,33149.0
2018-12-14 10:20:00,104.74,104.76,104.73,104.74,32706.0,76.6916,76.7062,76.6842,76.6916,32706.0
2018-12-14 10:25:00,104.74,104.77,104.71,104.74,58147.0,76.6916,76.7135,76.6696,76.6916,58147.0
2018-12-14 10:30:00,104.73,104.76,104.72,104.76,16251.0,76.6842,76.7062,76.6769,76.7062,16251.0
2018-12-14 10:35:00,104.75,104.81,104.72,104.81,115320.0,76.6989,76.7428,76.6769,76.7428,115320.0
2018-12-14 10:40:00,104.82,104.82,104.78,104.79,12076.0,76.7501,76.7501,76.7208,76.7282,12076.0
2018-12-14 10:45:00,104.78,104.8,104.77,104.8,10313.0,76.7208,76.7355,76.7135,76.7355,10313.0
2018-12-14 10:50:00,104.8,104.82,104.8,104.8,14488.0,76.7355,76.7501,76.7355,76.7355,14488.0
2018-12-14 10:55:00,104.81,104.83,104.8,104.81,9932.0,76.7428,76.7575,76.7355,76.7428,9932.0
2018-12-14 11:00:00,104.8,104.85,104.8,104.84,11449.0,76.7355,76.7721,76.7355,76.7648,11449.0
2018-12-14 11:05:00,104.85,104.89,104.84,104.88,57726.0,76.7721,76.8014,76.7648,76.7941,57726.0
2018-12-14 11:10:00,104.88,104.88,104.83,104.84,24371.0,76.7941,76.7941,76.7575,76.7648,24371.0
2018-12-14 11:15:00,104.84,104.88,104.84,104.88,15605.0,76.7648,76.7941,76.7648,76.7941,15605.0
2018-12-14 11:20:00,104.89,104.9,104.85,104.85,19150.0,76.8014,76.8087,76.7721,76.7721,19150.0
2018-12-14 11:25:00,104.84,104.86,104.81,104.85,37566.0,76.7648,76.7794,76.7428,76.7721,37566.0
2018-12-14 11:30:00,104.85,104.89,104.84,104.88,34317.0,76.7721,76.8014,76.7648,76.7941,34317.0
2018-12-14 11:35:00,104.88,104.89,104.83,104.86,22353.0,76.7941,76.8014,76.7575,76.7794,22353.0
2018-12-14 11:40:00,104.86,104.87,104.82,104.83,27257.0,76.7794,76.7867,76.7501,76.7575,27257.0
2018-12-14 11:45:00,104.82,104.84,104.8,104.82,22701.0,76.7501,76.7648,76.7355,76.7501,22701.0
2018-12-14 11:50:00,104.82,104.82,104.75,104.78,42461.0,76.7501,76.7501,76.6989,76.7208,42461.0
2018-12-14 11:55:00,104.78,104.79,104.78,104.78,67665.0,76.7208,76.7282,76.7208,76.7208,67665.0
2018-12-14 12:00:00,104.78,104.79,104.78,104.78,31474.0,76.7208,76.7282,76.7208,76.7208,31474.0
2018-12-14 12:05:00,104.78,104.79,104.76,104.76,21195.0,76.7208,76.7282,76.7062,76.7062,21195.0
2018-12-14 12:10:00,104.76,104.76,104.73,104.74,478385.0,76.7062,76.7062,76.6842,76.6916,478385.0
2018-12-14 12:15:00,104.74,104.78,104.74,104.77,47323.0,76.6916,76.7208,76.6916,76.7135,47323.0
2018-12-14 12:20:00,104.77,104.78,104.77,104.77,132094.0,76.7135,76.7208,76.7135,76.7135,132094.0
2018-12-14 12:25:00,104.77,104.78,104.77,104.77,18291.0,76.7135,76.7208,76.7135,76.7135,18291.0
2018-12-14 12:30:00,104.77,104.79,104.76,104.76,28077.0,76.7135,76.7282,76.7062,76.7062,28077.0
2018-12-14 12:35:00,104.76,104.76,104.73,104.74,14959.0,76.7062,76.7062,76.6842,76.6916,14959.0
2018-12-14 12:40:00,104.73,104.74,104.71,104.71,8255.0,76.6842,76.6916,76.6696,76.6696,8255.0
2018-12-14 12:45:00,104.71,104.71,104.67,104.69,15072.0,76.6696,76.6696,76.6403,76.6549,15072.0
2018-12-14 12:50:00,104.69,104.7,104.68,104.69,12882.0,76.6549,76.6623,76.6476,76.6549,12882.0
2018-12-14 12:55:00,104.7,104.73,104.69,104.71,31425.0,76.6623,76.6842,76.6549,76.6696,31425.0
2018-12-14 13:00:00,104.7,104.71,104.65,104.66,47363.0,76.6623,76.6696,76.6257,76.633,47363.0
2018-12-14 13:05:00,104.65,104.66,104.62,104.63,156272.0,76.6257,76.633,76.6037,76.611,156272.0
2018-12-14 13:10:00,104.63,104.63,104.62,104.63,16945.0,76.611,76.611,76.6037,76.611,16945.0
2018-12-14 13:15:00,104.63,104.63,104.62,104.63,18261.0,76.611,76.611,76.6037,76.611,18261.0
2018-12-14 13:20:00,104.63,104.64,104.62,104.63,78897.0,76.611,76.6183,76.6037,76.611,78897.0
2018-12-14 13:25:00,104.63,104.63,104.62,104.62,29735.0,76.611,76.611,76.6037,76.6037,29735.0
2018-12-14 13:30:00,104.62,104.63,104.6,104.6,51631.0,76.6037,76.611,76.589,76.589,51631.0
2018-12-14 13:35:00,104.6,104.61,104.59,104.59,81503.0,76.589,76.5964,76.5817,76.5817,81503.0
2018-12-14 13:40:00,104.59,104.6,104.59,104.6,29434.0,76.5817,76.589,76.5817,76.589,29434.0
2018-12-14 13:45:00,104.59,104.6,104.59,104.6,15177.0,76.5817,76.589,76.5817,76.589,15177.0
2018-12-14 13:50:00,104.6,104.64,104.59,104.63,15464.0,76.589,76.6183,76.5817,76.611,15464.0
2018-12-14 13:55:00,104.64,104.7,104.63,104.7,120407.0,76.6183,76.6623,76.611,76.6623,120407.0
2018-12-14 14:00:00,104.71,104.71,104.67,104.67,60943.0,76.6696,76.6696,76.6403,76.6403,60943.0
2018-12-14 14:05:00,104.68,104.68,104.65,104.67,23008.0,76.6476,76.6476,76.6257,76.6403,23008.0
2018-12-14 14:10:00,104.67,104.68,104.63,104.65,31820.0,76.6403,76.6476,76.611,76.6257,31820.0
2018-12-14 14:15:00,104.65,104.67,104.64,104.65,25549.0,76.6257,76.6403,76.6183,76.6257,25549.0
2018-12-14 14:20:00,104.65,104.66,104.64,104.65,23721.0,76.6257,76.633,76.6183,76.6257,23721.0
2018-12-14 14:25:00,104.65,104.66,104.63,104.65,33330.0,76.6257,76.633,76.611,76.6257,33330.0
2018-12-14 14:30:00,104.66,104.66,104.63,104.63,40755.0,76.633,76.633,76.611,76.611,40755.0
2018-12-14 14:35:00,104.64,104.64,104.6,104.61,52193.0,76.6183,76.6183,76.589,76.5964,52193.0
2018-12-14 14:40:00,104.61,104.64,104.6,104.61,24498.0,76.5964,76.6183,76.589,76.5964,24498.0
2018-12-14 14:45:00,104.6,104.61,104.59,104.59,28044.0,76.589,76.5964,76.5817,76.5817,28044.0
2018-12-14 14:50:00,104.59,104.6,104.58,104.58,18083.0,76.5817,76.589,76.5744,76.5744,18083.0
2018-12-14 14:55:00,104.59,104.65,104.58,104.63,29039.0,76.5817,76.6257,76.5744,76.611,29039.0
2018-12-14 15:00:00,104.64,104.67,104.63,104.65,22583.0,76.6183,76.6403,76.611,76.6257,22583.0
2018-12-14 15:05:00,104.65,104.66,104.63,104.64,45834.0,76.6257,76.633,76.611,76.6183,45834.0
2018-12-14 15:10:00,104.65,104.7,104.64,104.68,19328.0,76.6257,76.6623,76.6183,76.6476,19328.0
2018-12-14 15:15:00,104.67,104.69,104.67,104.69,21114.0,76.6403,76.6549,76.6403,76.6549,21114.0
2018-12-14 15:20:00,104.69,104.69,104.65,104.66,23670.0,76.6549,76.6549,76.6257,76.633,23670.0
2018-12-14 15:25:00,104.66,104.66,104.64,104.64,19043.0,76.633,76.633,76.6183,76.6183,19043.0
2018-12-14 15:30:00,104.65,104.65,104.61,104.62,42064.0,76.6257,76.6257,76.5964,76.6037,42064.0
2018-12-14 15:35:00,104.62,104.64,104.61,104.62,39431.0,76.6037,76.6183,76.5964,76.6037,39431.0
2018-12-14 15:40:00,104.62,104.63,104.6,104.62,20517.0,76.6037,76.611,76.589,76.6037,20517.0
2018-12-14 15:45:00,104.61,104.63,104.6,104.63,19480.0,76.5964,76.611,76.589,76.611,19480.0
2018-12-14 15:50:00,104.63,104.64,104.62,104.63,20389.0,76.611,76.6183,76.6037,76.611,20389.0
2018-12-14 15:55:00,104.64,104.79,104.6,104.6,126547.0,76.6183,76.7282,76.589,76.589,126547.0
2018-12-17 09:30:00,104.85,104.85,104.85,104.85,8927.0,76.7721,76.7721,76.7721,76.7721,8927.0
2018-12-17 09:35:00,104.86,104.9,104.85,104.86,9334.0,76.7794,76.8087,76.7721,76.7794,9334.0
2018-12-17 09:40:00,104.86,104.86,104.8,104.84,58316.0,76.7794,76.7794,76.7355,76.7648,58316.0
2018-12-17 09:45:00,104.84,104.9,104.82,104.83,24858.0,76.7648,76.8087,76.7501,76.7575,24858.0
2018-12-17 09:50:00,104.83,104.83,104.79,104.8,43200.0,76.7575,76.7575,76.7282,76.7355,43200.0
2018-12-17 09:55:00,104.8,104.86,104.79,104.86,38153.0,76.7355,76.7794,76.7282,76.7794,38153.0
2018-12-17 10:00:00,104.86,104.86,104.82,104.83,26774.0,76.7794,76.7794,76.7501,76.7575,26774.0
2018-12-17 10:05:00,104.83,104.85,104.81,104.82,26244.0,76.7575,76.7721,76.7428,76.7501,26244.0
2018-12-17 10:10:00,104.81,104.85,104.81,104.85,17324.0,76.7428,76.7721,76.7428,76.7721,17324.0
2018-12-17 10:15:00,104.85,104.87,104.84,104.84,12959.0,76.7721,76.7867,76.7648,76.7648,12959.0
2018-12-17 10:20:00,104.84,104.85,104.82,104.82,26281.0,76.7648,76.7721,76.7501,76.7501,26281.0
2018-12-17 10:25:00,104.82,104.86,104.82,104.86,15083.0,76.7501,76.7794,76.7501,76.7794,15083.0
2018-12-17 10:30:00,104.85,104.87,104.84,104.84,15419.0,76.7721,76.7867,76.7648,76.7648,15419.0
2018-12-17 10:35:00,104.84,104.84,104.8,104.81,25732.0,76.7648,76.7648,76.7355,76.7428,25732.0
2018-12-17 10:40:00,104.81,104.88,104.81,104.87,16239.0,76.7428,76.7941,76.7428,76.7867,16239.0
2018-12-17 10:45:00,104.86,104.87,104.83,104.85,16922.0,76.7794,76.7867,76.7575,76.7721,16922.0
2018-12-17 10:50:00,104.84,104.88,104.84,104.88,24146.0,76.7648,76.7941,76.7648,76.7941,24146.0
2018-12-17 10:55:00,104.87,104.9,104.86,104.9,16111.0,76.7867,76.8087,76.7794,76.8087,16111.0
2018-12-17 11:00:00,104.9,104.92,104.88,104.9,22885.0,76.8087,76.8234,76.7941,76.8087,22885.0
2018-12-17 11:05:00,104.91,104.92,104.9,104.91,22907.0,76.816,76.8234,76.8087,76.816,22907.0
2018-12-17 11:10:00,104.91,104.93,104.9,104.92,21271.0,76.816,76.8307,76.8087,76.8234,21271.0
2018-12-17 11:15:00,104.92,104.93,104.89,104.91,20128.0,76.8234,76.8307,76.8014,76.816,20128.0
2018-12-17 11:20:00,104.91,104.92,104.87,104.88,24494.0,76.816,76.8234,76.7867,76.7941,24494.0
2018-12-17 11:25:00,104.87,104.89,104.87,104.88,19780.0,76.7867,76.8014,76.7867,76.7941,19780.0
2018-12-17 11:30:00,104.88,104.88,104.85,104.87,38915.0,76.7941,76.7941,76.7721,76.7867,38915.0
2018-12-17 11:35:00,104.87,104.88,104.84,104.84,24657.0,76.7867,76.7941,76.7648,76.7648,24657.0
2018-12-17 11:40:00,104.84,104.85,104.84,104.85,14331.0,76.7648,76.7721,76.7648,76.7721,14331.0
2018-12-17 11:45:00,104.84,104.86,104.82,104.85,25081.0,76.7648,76.7794,76.7501,76.7721,25081.0
2018-12-17 11:50:00,104.85,104.86,104.84,104.84,21878.0,76.7721,76.7794,76.7648,76.7648,21878.0
2018-12-17 11:55:00,104.84,104.86,104.84,104.86,20532.0,76.7648,76.7794,76.7648,76.7794,20532.0
2018-12-17 12:00:00,104.85,104.87,104.84,104.85,23123.0,76.7721,76.7867,76.7648,76.7721,23123.0
2018-12-17 12:05:00,104.85,104.86,104.83,104.84,39186.0,76.7721,76.7794,76.7575,76.7648,39186.0
2018-12-17 12:10:00,104.84,104.84,104.82,104.83,45118.0,76.7648,76.7648,76.7501,76.7575,45118.0
2018-12-17 12:15:00,104.84,104.85,104.82,104.85,12586.0,76.7648,76.7721,76.7501,76.7721,12586.0
2018-12-17 12:20:00,104.85,104.88,104.84,104.84,21311.0,76.7721,76.7941,76.7648,76.7648,21311.0
2018-12-17 12:25:00,104.84,104.85,104.83,104.85,8840.0,76.7648,76.7721,76.7575,76.7721,8840.0
2018-12-17 12:30:00,104.84,104.85,104.78,104.79,19692.0,76.7648,76.7721,76.7208,76.7282,19692.0
2018-12-17 12:35:00,104.78,104.79,104.75,104.75,27108.0,76.7208,76.7282,76.6989,76.6989,27108.0
2018-12-17 12:40:00,104.76,104.78,104.74,104.77,23163.0,76.7062,76.7208,76.6916,76.7135,23163.0
2018-12-17 12:45:00,104.76,104.79,104.75,104.77,7691.0,76.7062,76.7282,76.6989,76.7135,7691.0
2018-12-17 12:50:00,104.77,104.78,104.75,104.76,11957.0,76.7135,76.7208,76.6989,76.7062,11957.0
2018-12-17 12:55:00,104.76,104.76,104.75,104.75,10902.0,76.7062,76.7062,76.6989,76.6989,10902.0
2018-12-17 13:00:00,104.75,104.76,104.75,104.75,12344.0,76.6989,76.7062,76.6989,76.6989,12344.0
2018-12-17 13:05:00,104.75,104.79,104.75,104.79,7808.0,76.6989,76.7282,76.6989,76.7282,7808.0
2018-12-17 13:10:00,104.77,104.78,104.74,104.78,29287.0,76.7135,76.7208,76.6916,76.7208,29287.0
2018-12-17 13:15:00,104.77,104.77,104.73,104.76,8113.0,76.7135,76.7135,76.6842,76.7062,8113.0
2018-12-17 13:20:00,104.77,104.77,104.74,104.76,9981.0,76.7135,76.7135,76.6916,76.7062,9981.0
2018-12-17 13:25:00,104.75,104.76,104.71,104.71,21669.0,76.6989,76.7062,76.6696,76.6696,21669.0
2018-12-17 13:30:00,104.71,104.74,104.67,104.68,16018.0,76.6696,76.6916,76.6403,76.6476,16018.0
2018-12-17 13:35:00,104.67,104.7,104.66,104.67,144737.0,76.6403,76.6623,76.633,76.6403,144737.0
2018-12-17 13:40:00,104.67,104.71,104.66,104.68,42287.0,76.6403,76.6696,76.633,76.6476,42287.0
2018-12-17 13:45:00,104.67,104.67,104.65,104.66,9992.0,76.6403,76.6403,76.6257,76.633,9992.0
2018-12-17 13:50:00,104.66,104.67,104.65,104.66,23146.0,76.633,76.6403,76.6257,76.633,23146.0
2018-12-17 13:55:00,104.66,104.71,104.66,104.67,24510.0,76.633,76.6696,76.633,76.6403,24510.0
2018-12-17 14:00:00,104.66,104.68,104.63,104.65,25306.0,76.633,76.6476,76.611,76.6257,25306.0
2018-12-17 14:05:00,104.65,104.66,104.63,104.63,18043.0,76.6257,76.633,76.611,76.611,18043.0
2018-12-17 14:10:00,104.63,104.64,104.63,104.64,36642.0,76.611,76.6183,76.611,76.6183,36642.0
2018-12-17 14:15:00,104.63,104.67,104.63,104.65,65587.0,76.611,76.6403,76.611,76.6257,65587.0
2018-12-17 14:20:00,104.64,104.66,104.63,104.64,20563.0,76.6183,76.633,76.611,76.6183,20563.0
2018-12-17 14:25:00,104.64,104.65,104.63,104.65,13507.0,76.6183,76.6257,76.611,76.6257,13507.0
2018-12-17 14:30:00,104.65,104.69,104.64,104.67,22007.0,76.6257,76.6549,76.6183,76.6403,22007.0
2018-12-17 14:35:00,104.68,104.71,104.67,104.7,25593.0,76.6476,76.6696,76.6403,76.6623,25593.0
2018-12-17 14:40:00,104.7,104.73,104.68,104.69,20362.0,76.6623,76.6842,76.6476,76.6549,20362.0
2018-12-17 14:45:00,104.68,104.72,104.67,104.71,15900.0,76.6476,76.6769,76.6403,76.6696,15900.0
2018-12-17 14:50:00,104.72,104.72,104.67,104.68,19495.0,76.6769,76.6769,76.6403,76.6476,19495.0
2018-12-17 14:55:00,104.66,104.69,104.66,104.69,16838.0,76.633,76.6549,76.633,76.6549,16838.0
2018-12-17 15:00:00,104.68,104.69,104.67,104.67,15963.0,76.6476,76.6549,76.6403,76.6403,15963.0
2018-12-17 15:05:00,104.68,104.7,104.67,104.67,11359.0,76.6476,76.6623,76.6403,76.6403,11359.0
2018-12-17 15:10:00,104.67,104.74,104.67,104.68,33353.0,76.6403,76.6916,76.6403,76.6476,33353.0
2018-12-17 15:15:00,104.67,104.69,104.66,104.66,37419.0,76.6403,76.6549,76.633,76.633,37419.0
2018-12-17 15:20:00,104.66,104.67,104.59,104.59,62136.0,76.633,76.6403,76.5817,76.5817,62136.0
2018-12-17 15:25:00,104.6,104.61,104.58,104.59,24918.0,76.589,76.5964,76.5744,76.5817,24918.0
2018-12-17 15:30:00,104.58,104.64,104.58,104.64,14183.0,76.5744,76.6183,76.5744,76.6183,14183.0
2018-12-17 15:35:00,104.63,104.64,104.61,104.63,18294.0,76.611,76.6183,76.5964,76.611,18294.0
2018-12-17 15:40:00,104.62,104.73,104.62,104.72,70719.0,76.6037,76.6842,76.6037,76.6769,70719.0
2018-12-17 15:45:00,104.72,104.75,104.71,104.74,134143.0,76.6769,76.6989,76.6696,76.6916,134143.0
2018-12-17 15:50:00,104.75,104.8,104.74,104.8,120921.0,76.6989,76.7355,76.6916,76.7355,120921.0
2018-12-17 15:55:00,104.79,104.86,104.78,104.79,303387.0,76.7282,76.7794,76.7208,76.7282,303387.0
2018-12-18 09:30:00,103.67,103.87,103.58,103.6,34720.0,76.8531,77.0013,76.7864,76.8012,34720.0
2018-12-18 09:35:00,103.61,103.64,103.59,103.6,166053.0,76.8086,76.8308,76.7938,76.8012,166053.0
2018-12-18 09:40:00,103.61,103.64,103.6,103.64,36420.0,76.8086,76.8308,76.8012,76.8308,36420.0
2018-12-18 09:45:00,103.63,103.7,103.63,103.7,32775.0,76.8234,76.8753,76.8234,76.8753,32775.0
2018-12-18 09:50:00,103.7,103.74,103.69,103.74,37125.0,76.8753,76.905,76.8679,76.905,37125.0
2018-12-18 09:55:00,103.73,103.79,103.72,103.77,71486.0,76.8976,76.942,76.8901,76.9272,71486.0
2018-12-18 10:00:00,103.78,103.78,103.75,103.76,29735.0,76.9346,76.9346,76.9124,76.9198,29735.0
2018-12-18 10:05:00,103.76,103.78,103.75,103.78,36847.0,76.9198,76.9346,76.9124,76.9346,36847.0
2018-12-18 10:10:00,103.78,103.8,103.76,103.78,42260.0,76.9346,76.9494,76.9198,76.9346,42260.0
2018-12-18 10:15:00,103.79,103.81,103.79,103.81,19474.0,76.942,76.9569,76.942,76.9569,19474.0
2018-12-18 10:20:00,103.81,103.86,103.8,103.86,175012.0,76.9569,76.9939,76.9494,76.9939,175012.0
2018-12-18 10:25:00,103.86,103.87,103.85,103.87,114926.0,76.9939,77.0013,76.9865,77.0013,114926.0
2018-12-18 10:30:00,103.87,103.91,103.86,103.9,138763.0,77.0013,77.031,76.9939,77.0236,138763.0
2018-12-18 10:35:00,103.91,103.93,103.89,103.93,187476.0,77.031,77.0458,77.0162,77.0458,187476.0
2018-12-18 10:40:00,103.92,103.93,103.91,103.92,197447.0,77.0384,77.0458,77.031,77.0384,197447.0
2018-12-18 10:45:00,103.91,103.94,103.86,103.94,258381.0,77.031,77.0532,76.9939,77.0532,258381.0
2018-12-18 10:50:00,103.94,103.94,103.93,103.93,74527.0,77.0532,77.0532,77.0458,77.0458,74527.0
2018-12-18 10:55:00,103.93,103.94,103.78,103.8,107161.0,77.0458,77.0532,76.9346,76.9494,107161.0
2018-12-18 11:00:00,103.8,103.8,103.69,103.76,180579.0,76.9494,76.9494,76.8679,76.9198,180579.0
2018-12-18 11:05:00,103.76,103.77,103.75,103.75,62091.0,76.9198,76.9272,76.9124,76.9124,62091.0
2018-12-18 11:10:00,103.75,103.75,103.68,103.7,119294.0,76.9124,76.9124,76.8605,76.8753,119294.0
2018-12-18 11:15:00,103.7,103.72,103.7,103.71,40885.0,76.8753,76.8901,76.8753,76.8827,40885.0
2018-12-18 11:20:00,103.71,103.73,103.7,103.7,68924.0,76.8827,76.8976,76.8753,76.8753,68924.0
2018-12-18 11:25:00,103.71,103.73,103.7,103.71,88847.0,76.8827,76.8976,76.8753,76.8827,88847.0
2018-12-18 11:30:00,103.71,103.71,103.7,103.7,40556.0,76.8827,76.8827,76.8753,76.8753,40556.0
2018-12-18 11:35:00,103.7,103.72,103.69,103.69,106673.0,76.8753,76.8901,76.8679,76.8679,106673.0
2018-12-18 11:40:00,103.69,103.7,103.67,103.67,82230.0,76.8679,76.8753,76.8531,76.8531,82230.0
2018-12-18 11:45:00,103.67,103.68,103.66,103.66,60655.0,76.8531,76.8605,76.8457,76.8457,60655.0
2018-12-18 11:50:00,103.66,103.66,103.64,103.65,81101.0,76.8457,76.8457,76.8308,76.8382,81101.0
2018-12-18 11:55:00,103.65,103.67,103.65,103.66,71114.0,76.8382,76.8531,76.8382,76.8457,71114.0
2018-12-18 12:00:00,103.66,103.67,103.64,103.64,117911.0,76.8457,76.8531,76.8308,76.8308,117911.0
2018-12-18 12:05:00,103.64,103.7,103.64,103.68,82317.0,76.8308,76.8753,76.8308,76.8605,82317.0
2018-12-18 12:10:00,103.69,103.72,103.68,103.71,85069.0,76.8679,76.8901,76.8605,76.8827,85069.0
2018-12-18 12:15:00,103.71,103.78,103.71,103.78,71921.0,76.8827,76.9346,76.8827,76.9346,71921.0
2018-12-18 12:20:00,103.78,103.79,103.77,103.79,88561.0,76.9346,76.942,76.9272,76.942,88561.0
2018-12-18 12:25:00,103.79,103.81,103.78,103.81,69231.0,76.942,76.9569,76.9346,76.9569,69231.0
2018-12-18 12:30:00,103.81,103.82,103.8,103.82,33319.0,76.9569,76.9643,76.9494,76.9643,33319.0
2018-12-18 12:35:00,103.82,103.83,103.75,103.77,82282.0,76.9643,76.9717,76.9124,76.9272,82282.0
2018-12-18 12:40:00,103.77,103.78,103.72,103.72,50480.0,76.9272,76.9346,76.8901,76.8901,50480.0
2018-12-18 12:45:00,103.72,103.76,103.72,103.75,53154.0,76.8901,76.9198,76.8901,76.9124,53154.0
2018-12-18 12:50:00,103.75,103.75,103.7,103.72,80344.0,76.9124,76.9124,76.8753,76.8901,80344.0
2018-12-18 12:55:00,103.72,103.73,103.72,103.72,25698.0,76.8901,76.8976,76.8901,76.8901,25698.0
2018-12-18 13:00:00,103.72,103.73,103.69,103.7,92596.0,76.8901,76.8976,76.8679,76.8753,92596.0
2018-12-18 13:05:00,103.7,103.71,103.68,103.68,49586.0,76.8753,76.8827,76.8605,76.8605,49586.0
2018-12-18 13:10:00,103.68,103.69,103.67,103.67,35783.0,76.8605,76.8679,76.8531,76.8531,35783.0
2018-12-18 13:15:00,103.67,103.67,103.6,103.6,41125.0,76.8531,76.8531,76.8012,76.8012,41125.0
2018-12-18 13:20:00,103.6,103.61,103.59,103.6,42168.0,76.8012,76.8086,76.7938,76.8012,42168.0
2018-12-18 13:25:00,103.6,103.61,103.55,103.57,69280.0,76.8012,76.8086,76.7641,76.7789,69280.0
2018-12-18 13:30:00,103.57,103.59,103.57,103.58,49602.0,76.7789,76.7938,76.7789,76.7864,49602.0
2018-12-18 13:35:00,103.58,103.6,103.56,103.57,37595.0,76.7864,76.8012,76.7715,76.7789,37595.0
2018-12-18 13:40:00,103.57,103.58,103.56,103.57,29208.0,76.7789,76.7864,76.7715,76.7789,29208.0
2018-12-18 13:45:00,103.57,103.6,103.57,103.59,38965.0,76.7789,76.8012,76.7789,76.7938,38965.0
2018-12-18 13:50:00,103.59,103.6,103.54,103.56,69014.0,76.7938,76.8012,76.7567,76.7715,69014.0
2018-12-18 13:55:00,103.55,103.56,103.53,103.53,58408.0,76.7641,76.7715,76.7493,76.7493,58408.0
2018-12-18 14:00:00,103.54,103.61,103.53,103.61,54284.0,76.7567,76.8086,76.7493,76.8086,54284.0
2018-12-18 14:05:00,103.6,103.61,103.59,103.61,44250.0,76.8012,76.8086,76.7938,76.8086,44250.0
2018-12-18 14:10:00,103.61,103.65,103.6,103.63,121915.0,76.8086,76.8382,76.8012,76.8234,121915.0
2018-12-18 14:15:00,103.63,103.64,103.61,103.63,87945.0,76.8234,76.8308,76.8086,76.8234,87945.0
2018-12-18 14:20:00,103.63,103.63,103.59,103.59,118143.0,76.8234,76.8234,76.7938,76.7938,118143.0
2018-12-18 14:25:00,103.59,103.61,103.55,103.59,142590.0,76.7938,76.8086,76.7641,76.7938,142590.0
2018-12-18 14:30:00,103.59,103.59,103.54,103.55,57939.0,76.7938,76.7938,76.7567,76.7641,57939.0
2018-12-18 14:35:00,103.55,103.56,103.53,103.53,45685.0,76.7641,76.7715,76.7493,76.7493,45685.0
2018-12-18 14:40:00,103.53,103.54,103.46,103.47,53884.0,76.7493,76.7567,76.6974,76.7048,53884.0
2018-12-18 14:45:00,103.47,103.5,103.46,103.47,51348.0,76.7048,76.727,76.6974,76.7048,51348.0
2018-12-18 14:50:00,103.47,103.52,103.47,103.51,106411.0,76.7048,76.7419,76.7048,76.7345,106411.0
2018-12-18 14:55:00,103.51,103.54,103.5,103.54,166512.0,76.7345,76.7567,76.727,76.7567,166512.0
2018-12-18 15:00:00,103.53,103.54,103.49,103.54,54513.0,76.7493,76.7567,76.7196,76.7567,54513.0
2018-12-18 15:05:00,103.53,103.56,103.52,103.54,74686.0,76.7493,76.7715,76.7419,76.7567,74686.0
2018-12-18 15:10:00,103.54,103.6,103.53,103.59,41886.0,76.7567,76.8012,76.7493,76.7938,41886.0
2018-12-18 15:15:00,103.59,103.63,103.59,103.63,106297.0,76.7938,76.8234,76.7938,76.8234,106297.0
2018-12-18 15:20:00,103.62,103.65,103.62,103.65,56898.0,76.816,76.8382,76.816,76.8382,56898.0
2018-12-18 15:25:00,103.65,103.65,103.53,103.59,146357.0,76.8382,76.8382,76.7493,76.7938,146357.0
2018-12-18 15:30:00,103.6,103.61,103.54,103.59,130645.0,76.8012,76.8086,76.7567,76.7938,130645.0
2018-12-18 15:35:00,103.59,103.6,103.59,103.59,166153.0,76.7938,76.8012,76.7938,76.7938,166153.0
2018-12-18 15:40:00,103.6,103.6,103.59,103.6,102722.0,76.8012,76.8012,76.7938,76.8012,102722.0
2018-12-18 15:45:00,103.59,103.6,103.59,103.59,124306.0,76.7938,76.8012,76.7938,76.7938,124306.0
2018-12-18 15:50:00,103.6,103.6,103.59,103.59,244524.0,76.8012,76.8012,76.7938,76.7938,244524.0
2018-12-18 15:55:00,103.6,103.7,103.56,103.56,600248.0,76.8012,76.8753,76.7715,76.7715,600248.0
2018-12-19 09:30:00,103.74,103.81,103.73,103.8,42468.0,76.905,76.9569,76.8976,76.9494,42468.0
2018-12-19 09:35:00,103.79,103.86,103.79,103.85,90130.0,76.942,76.9939,76.942,76.9865,90130.0
2018-12-19 09:40:00,103.85,103.87,103.85,103.87,21954.0,76.9865,77.0013,76.9865,77.0013,21954.0
2018-12-19 09:45:00,103.87,103.9,103.86,103.9,104010.0,77.0013,77.0236,76.9939,77.0236,104010.0
2018-12-19 09:50:00,103.91,103.91,103.89,103.9,4488.0,77.031,77.031,77.0162,77.0236,4488.0
2018-12-19 09:55:00,103.9,103.92,103.89,103.89,17724.0,77.0236,77.0384,77.0162,77.0162,17724.0
2018-12-19 10:00:00,103.89,103.89,103.84,103.84,38060.0,77.0162,77.0162,76.9791,76.9791,38060.0
2018-12-19 10:05:00,103.84,103.86,103.83,103.85,47678.0,76.9791,76.9939,76.9717,76.9865,47678.0
2018-12-19 10:10:00,103.86,103.86,103.78,103.78,206055.0,76.9939,76.9939,76.9346,76.9346,206055.0
2018-12-19 10:15:00,103.78,103.81,103.74,103.74,77939.0,76.9346,76.9569,76.905,76.905,77939.0
2018-12-19 10:20:00,103.75,103.8,103.74,103.8,117808.0,76.9124,76.9494,76.905,76.9494,117808.0
2018-12-19 10:25:00,103.79,103.81,103.78,103.78,9327.0,76.942,76.9569,76.9346,76.9346,9327.0
2018-12-19 10:30:00,103.79,103.79,103.75,103.75,35265.0,76.942,76.942,76.9124,76.9124,35265.0
2018-12-19 10:35:00,103.76,103.8,103.76,103.77,46390.0,76.9198,76.9494,76.9198,76.9272,46390.0
2018-12-19 10:40:00,103.77,103.82,103.76,103.8,23729.0,76.9272,76.9643,76.9198,76.9494,23729.0
2018-12-19 10:45:00,103.79,103.79,103.75,103.77,37338.0,76.942,76.942,76.9124,76.9272,37338.0
2018-12-19 10:50:00,103.76,103.78,103.76,103.76,5114.0,76.9198,76.9346,76.9198,76.9198,5114.0
2018-12-19 10:55:00,103.76,103.78,103.76,103.78,6875.0,76.9198,76.9346,76.9198,76.9346,6875.0
2018-12-19 11:00:00,103.77,103.79,103.77,103.77,28612.0,76.9272,76.942,76.9272,76.9272,28612.0
2018-12-19 11:05:00,103.78,103.78,103.75,103.76,36526.0,76.9346,76.9346,76.9124,76.9198,36526.0
2018-12-19 11:10:00,103.75,103.76,103.73,103.73,35890.0,76.9124,76.9198,76.8976,76.8976,35890.0
2018-12-19 11:15:00,103.73,103.74,103.72,103.74,62333.0,76.8976,76.905,76.8901,76.905,62333.0
2018-12-19 11:20:00,103.74,103.75,103.73,103.73,3410.0,76.905,76.9124,76.8976,76.8976,3410.0
2018-12-19 11:25:00,103.73,103.74,103.72,103.73,4819.0,76.8976,76.905,76.8901,76.8976,4819.0
2018-12-19 11:30:00,103.73,103.74,103.73,103.74,16614.0,76.8976,76.905,76.8976,76.905,16614.0
2018-12-19 11:35:00,103.74,103.77,103.74,103.75,79046.0,76.905,76.9272,76.905,76.9124,79046.0
2018-12-19 11:40:00,103.75,103.76,103.73,103.74,9903.0,76.9124,76.9198,76.8976,76.905,9903.0
2018-12-19 11:45:00,103.74,103.75,103.72,103.74,11349.0,76.905,76.9124,76.8901,76.905,11349.0
2018-12-19 11:50:00,103.75,103.76,103.74,103.76,18266.0,76.9124,76.9198,76.905,76.9198,18266.0
2018-12-19 11:55:00,103.75,103.75,103.74,103.74,19598.0,76.9124,76.9124,76.905,76.905,19598.0
2018-12-19 12:00:00,103.75,103.79,103.75,103.78,21949.0,76.9124,76.942,76.9124,76.9346,21949.0
2018-12-19 12:05:00,103.79,103.81,103.78,103.8,36984.0,76.942,76.9569,76.9346,76.9494,36984.0
2018-12-19 12:10:00,103.8,103.81,103.8,103.81,3808.0,76.9494,76.9569,76.9494,76.9569,3808.0
2018-12-19 12:15:00,103.8,103.8,103.76,103.77,21200.0,76.9494,76.9494,76.9198,76.9272,21200.0
2018-12-19 12:20:00,103.76,103.76,103.73,103.76,12014.0,76.9198,76.9198,76.8976,76.9198,12014.0
2018-12-19 12:25:00,103.76,103.77,103.74,103.76,10430.0,76.9198,76.9272,76.905,76.9198,10430.0
2018-12-19 12:30:00,103.75,103.76,103.73,103.74,10765.0,76.9124,76.9198,76.8976,76.905,10765.0
2018-12-19 12:35:00,103.74,103.76,103.72,103.76,56645.0,76.905,76.9198,76.8901,76.9198,56645.0
2018-12-19 12:40:00,103.76,103.76,103.74,103.75,2600.0,76.9198,76.9198,76.905,76.9124,2600.0
2018-12-19 12:45:00,103.74,103.77,103.74,103.77,7196.0,76.905,76.9272,76.905,76.9272,7196.0
2018-12-19 12:50:00,103.77,103.77,103.72,103.74,16128.0,76.9272,76.9272,76.8901,76.905,16128.0
2018-12-19 12:55:00,103.74,103.74,103.72,103.73,13332.0,76.905,76.905,76.8901,76.8976,13332.0
2018-12-19 13:00:00,103.72,103.73,103.72,103.73,28630.0,76.8901,76.8976,76.8901,76.8976,28630.0
2018-12-19 13:05:00,103.73,103.73,103.71,103.71,87983.0,76.8976,76.8976,76.8827,76.8827,87983.0
2018-12-19 13:10:00,103.71,103.74,103.71,103.71,45344.0,76.8827,76.905,76.8827,76.8827,45344.0
2018-12-19 13:15:00,103.71,103.73,103.71,103.73,11181.0,76.8827,76.8976,76.8827,76.8976,11181.0
2018-12-19 13:20:00,103.73,103.76,103.69,103.7,14131.0,76.8976,76.9198,76.8679,76.8753,14131.0
2018-12-19 13:25:00,103.7,103.71,103.69,103.7,47826.0,76.8753,76.8827,76.8679,76.8753,47826.0
2018-12-19 13:30:00,103.71,103.72,103.69,103.71,5957.0,76.8827,76.8901,76.8679,76.8827,5957.0
2018-12-19 13:35:00,103.73,103.75,103.7,103.71,34505.0,76.8976,76.9124,76.8753,76.8827,34505.0
2018-12-19 13:40:00,103.7,103.78,103.7,103.76,49024.0,76.8753,76.9346,76.8753,76.9198,49024.0
2018-12-19 13:45:00,103.76,103.76,103.74,103.75,22494.0,76.9198,76.9198,76.905,76.9124,22494.0
2018-12-19 13:50:00,103.75,103.78,103.74,103.76,17178.0,76.9124,76.9346,76.905,76.9198,17178.0
2018-12-19 13:55:00,103.75,103.78,103.74,103.75,34530.0,76.9124,76.9346,76.905,76.9124,34530.0
2018-12-19 14:00:00,103.75,103.76,103.29,103.41,120882.0,76.9124,76.9198,76.5714,76.6603,120882.0
2018-12-19 14:05:00,103.4,103.62,103.38,103.42,126244.0,76.6529,76.816,76.6381,76.6677,126244.0
2018-12-19 14:10:00,103.41,103.46,103.35,103.45,70290.0,76.6603,76.6974,76.6159,76.69,70290.0
2018-12-19 14:15:00,103.44,103.47,103.39,103.47,77783.0,76.6826,76.7048,76.6455,76.7048,77783.0
2018-12-19 14:20:00,103.46,103.51,103.42,103.5,28522.0,76.6974,76.7345,76.6677,76.727,28522.0
2018-12-19 14:25:00,103.5,103.58,103.47,103.51,23619.0,76.727,76.7864,76.7048,76.7345,23619.0
2018-12-19 14:30:00,103.5,103.55,103.47,103.48,37609.0,76.727,76.7641,76.7048,76.7122,37609.0
2018-12-19 14:35:00,103.47,103.56,103.47,103.48,19811.0,76.7048,76.7715,76.7048,76.7122,19811.0
2018-12-19 14:40:00,103.48,103.49,103.4,103.4,41565.0,76.7122,76.7196,76.6529,76.6529,41565.0
2018-12-19 14:45:00,103.4,103.45,103.4,103.4,37673.0,76.6529,76.69,76.6529,76.6529,37673.0
2018-12-19 14:50:00,103.4,103.4,103.34,103.35,32878.0,76.6529,76.6529,76.6084,76.6159,32878.0
2018-12-19 14:55:00,103.35,103.36,103.3,103.31,57168.0,76.6159,76.6233,76.5788,76.5862,57168.0
2018-12-19 15:00:00,103.31,103.31,103.23,103.24,48308.0,76.5862,76.5862,76.5269,76.5343,48308.0
2018-12-19 15:05:00,103.24,103.36,103.22,103.36,186946.0,76.5343,76.6233,76.5195,76.6233,186946.0
2018-12-19 15:10:00,103.35,103.42,103.34,103.37,84920.0,76.6159,76.6677,76.6084,76.6307,84920.0
2018-12-19 15:15:00,103.37,103.41,103.34,103.41,55803.0,76.6307,76.6603,76.6084,76.6603,55803.0
2018-12-19 15:20:00,103.41,103.44,103.37,103.44,72110.0,76.6603,76.6826,76.6307,76.6826,72110.0
2018-12-19 15:25:00,103.45,103.46,103.33,103.33,20668.0,76.69,76.6974,76.601,76.601,20668.0
2018-12-19 15:30:00,103.33,103.45,103.32,103.42,19310.0,76.601,76.69,76.5936,76.6677,19310.0
2018-12-19 15:35:00,103.42,103.43,103.35,103.36,51970.0,76.6677,76.6752,76.6159,76.6233,51970.0
2018-12-19 15:40:00,103.36,103.36,103.28,103.28,51823.0,76.6233,76.6233,76.564,76.564,51823.0
2018-12-19 15:45:00,103.28,103.31,103.26,103.27,121606.0,76.564,76.5862,76.5491,76.5565,121606.0
2018-12-19 15:50:00,103.27,103.36,103.26,103.35,157177.0,76.5565,76.6233,76.5491,76.6159,157177.0
2018-12-19 15:55:00,103.36,103.51,103.35,103.47,329036.0,76.6233,76.7345,76.6159,76.7048,329036.0
2018-12-20 09:30:00,103.65,103.8,103.63,103.78,36351.0,76.8382,76.9494,76.8234,76.9346,36351.0
2018-12-20 09:35:00,103.78,103.78,103.7,103.73,80047.0,76.9346,76.9346,76.8753,76.8976,80047.0
2018-12-20 09:40:00,103.74,103.74,103.7,103.74,27286.0,76.905,76.905,76.8753,76.905,27286.0
2018-12-20 09:45:00,103.74,103.75,103.71,103.71,49220.0,76.905,76.9124,76.8827,76.8827,49220.0
2018-12-20 09:50:00,103.72,103.73,103.69,103.72,62314.0,76.8901,76.8976,76.8679,76.8901,62314.0
2018-12-20 09:55:00,103.72,103.78,103.72,103.76,35327.0,76.8901,76.9346,76.8901,76.9198,35327.0
2018-12-20 10:00:00,103.76,103.79,103.76,103.78,44737.0,76.9198,76.942,76.9198,76.9346,44737.0
2018-12-20 10:05:00,103.78,103.82,103.78,103.82,27869.0,76.9346,76.9643,76.9346,76.9643,27869.0
2018-12-20 10:10:00,103.81,103.83,103.8,103.82,26233.0,76.9569,76.9717,76.9494,76.9643,26233.0
2018-12-20 10:15:00,103.83,103.84,103.75,103.76,44772.0,76.9717,76.9791,76.9124,76.9198,44772.0
2018-12-20 10:20:00,103.75,103.79,103.73,103.77,40997.0,76.9124,76.942,76.8976,76.9272,40997.0
2018-12-20 10:25:00,103.78,103.79,103.75,103.76,41893.0,76.9346,76.942,76.9124,76.9198,41893.0
2018-12-20 10:30:00,103.76,103.76,103.71,103.73,136708.0,76.9198,76.9198,76.8827,76.8976,136708.0
2018-12-20 10:35:00,103.72,103.74,103.7,103.72,37647.0,76.8901,76.905,76.8753,76.8901,37647.0
2018-12-20 10:40:00,103.72,103.77,103.71,103.76,54461.0,76.8901,76.9272,76.8827,76.9198,54461.0
2018-12-20 10:45:00,103.76,103.76,103.67,103.68,24348.0,76.9198,76.9198,76.8531,76.8605,24348.0
2018-12-20 10:50:00,103.67,103.69,103.63,103.65,43507.0,76.8531,76.8679,76.8234,76.8382,43507.0
2018-12-20 10:55:00,103.65,103.69,103.62,103.66,36680.0,76.8382,76.8679,76.816,76.8457,36680.0
2018-12-20 11:00:00,103.66,103.68,103.63,103.66,12132.0,76.8457,76.8605,76.8234,76.8457,12132.0
2018-12-20 11:05:00,103.66,103.68,103.62,103.62,21588.0,76.8457,76.8605,76.816,76.816,21588.0
2018-12-20 11:10:00,103.63,103.67,103.63,103.64,22959.0,76.8234,76.8531,76.8234,76.8308,22959.0
2018-12-20 11:15:00,103.64,103.64,103.59,103.6,15892.0,76.8308,76.8308,76.7938,76.8012,15892.0
2018-12-20 11:20:00,103.61,103.61,103.58,103.59,14335.0,76.8086,76.8086,76.7864,76.7938,14335.0
2018-12-20 11:25:00,103.59,103.6,103.49,103.5,501875.0,76.7938,76.8012,76.7196,76.727,501875.0
2018-12-20 11:30:00,103.49,103.51,103.45,103.46,59085.0,76.7196,76.7345,76.69,76.6974,59085.0
2018-12-20 11:35:00,103.46,103.47,103.42,103.43,51685.0,76.6974,76.7048,76.6677,76.6752,51685.0
2018-12-20 11:40:00,103.43,103.45,103.36,103.37,49861.0,76.6752,76.69,76.6233,76.6307,49861.0
2018-12-20 11:45:00,103.37,103.38,103.36,103.36,39049.0,76.6307,76.6381,76.6233,76.6233,39049.0
2018-12-20 11:50:00,103.37,103.38,103.29,103.37,72938.0,76.6307,76.6381,76.5714,76.6307,72938.0
2018-12-20 11:55:00,103.37,103.45,103.34,103.38,44935.0,76.6307,76.69,76.6084,76.6381,44935.0
2018-12-20 12:00:00,103.38,103.39,103.32,103.32,25493.0,76.6381,76.6455,76.5936,76.5936,25493.0
2018-12-20 12:05:00,103.33,103.35,103.32,103.33,21908.0,76.601,76.6159,76.5936,76.601,21908.0
2018-12-20 12:10:00,103.33,103.33,103.27,103.29,37586.0,76.601,76.601,76.5565,76.5714,37586.0
2018-12-20 12:15:00,103.29,103.4,103.28,103.38,24999.0,76.5714,76.6529,76.564,76.6381,24999.0
2018-12-20 12:20:00,103.38,103.43,103.35,103.43,39091.0,76.6381,76.6752,76.6159,76.6752,39091.0
2018-12-20 12:25:00,103.43,103.55,103.43,103.55,46425.0,76.6752,76.7641,76.6752,76.7641,46425.0
2018-12-20 12:30:00,103.54,103.58,103.53,103.56,44656.0,76.7567,76.7864,76.7493,76.7715,44656.0
2018-12-20 12:35:00,103.57,103.58,103.54,103.54,63075.0,76.7789,76.7864,76.7567,76.7567,63075.0
2018-12-20 12:40:00,103.54,103.57,103.53,103.56,12136.0,76.7567,76.7789,76.7493,76.7715,12136.0
2018-12-20 12:45:00,103.55,103.56,103.53,103.54,47045.0,76.7641,76.7715,76.7493,76.7567,47045.0
2018-12-20 12:50:00,103.54,103.56,103.5,103.51,16852.0,76.7567,76.7715,76.727,76.7345,16852.0
2018-12-20 12:55:00,103.51,103.54,103.48,103.53,89511.0,76.7345,76.7567,76.7122,76.7493,89511.0
2018-12-20 13:00:00,103.53,103.53,103.44,103.45,16931.0,76.7493,76.7493,76.6826,76.69,16931.0
2018-12-20 13:05:00,103.45,103.49,103.44,103.47,22361.0,76.69,76.7196,76.6826,76.7048,22361.0
2018-12-20 13:10:00,103.47,103.48,103.45,103.45,14567.0,76.7048,76.7122,76.69,76.69,14567.0
2018-12-20 13:15:00,103.45,103.47,103.42,103.46,11755.0,76.69,76.7048,76.6677,76.6974,11755.0
2018-12-20 13:20:00,103.46,103.48,103.44,103.48,18696.0,76.6974,76.7122,76.6826,76.7122,18696.0
2018-12-20 13:25:00,103.49,103.53,103.45,103.45,12401.0,76.7196,76.7493,76.69,76.69,12401.0
2018-12-20 13:30:00,103.45,103.45,103.41,103.42,10537.0,76.69,76.69,76.6603,76.6677,10537.0
2018-12-20 13:35:00,103.43,103.47,103.41,103.46,12493.0,76.6752,76.7048,76.6603,76.6974,12493.0
2018-12-20 13:40:00,103.45,103.45,103.37,103.43,15994.0,76.69,76.69,76.6307,76.6752,15994.0
2018-12-20 13:45:00,103.42,103.42,103.36,103.37,10105.0,76.6677,76.6677,76.6233,76.6307,10105.0
2018-12-20 13:50:00,103.37,103.37,103.33,103.33,507216.0,76.6307,76.6307,76.601,76.601,507216.0
2018-12-20 13:55:00,103.33,103.37,103.32,103.35,22769.0,76.601,76.6307,76.5936,76.6159,22769.0
2018-12-20 14:00:00,103.34,103.36,103.33,103.34,31287.0,76.6084,76.6233,76.601,76.6084,31287.0
2018-12-20 14:05:00,103.34,103.37,103.33,103.33,25964.0,76.6084,76.6307,76.601,76.601,25964.0
2018-12-20 14:10:00,103.32,103.32,103.28,103.32,23492.0,76.5936,76.5936,76.564,76.5936,23492.0
2018-12-20 14:15:00,103.32,103.32,103.28,103.29,33910.0,76.5936,76.5936,76.564,76.5714,33910.0
2018-12-20 14:20:00,103.29,103.38,103.29,103.35,27455.0,76.5714,76.6381,76.5714,76.6159,27455.0
2018-12-20 14:25:00,103.36,103.42,103.33,103.4,86083.0,76.6233,76.6677,76.601,76.6529,86083.0
2018-12-20 14:30:00,103.39,103.45,103.39,103.41,47761.0,76.6455,76.69,76.6455,76.6603,47761.0
2018-12-20 14:35:00,103.41,103.45,103.39,103.4,18355.0,76.6603,76.69,76.6455,76.6529,18355.0
2018-12-20 14:40:00,103.4,103.49,103.39,103.49,46595.0,76.6529,76.7196,76.6455,76.7196,46595.0
2018-12-20 14:45:00,103.49,103.52,103.47,103.52,26899.0,76.7196,76.7419,76.7048,76.7419,26899.0
2018-12-20 14:50:00,103.51,103.51,103.41,103.44,22426.0,76.7345,76.7345,76.6603,76.6826,22426.0
2018-12-20 14:55:00,103.44,103.45,103.4,103.41,18550.0,76.6826,76.69,76.6529,76.6603,18550.0
2018-12-20 15:00:00,103.41,103.41,103.33,103.34,53236.0,76.6603,76.6603,76.601,76.6084,53236.0
2018-12-20 15:05:00,103.34,103.38,103.32,103.38,104932.0,76.6084,76.6381,76.5936,76.6381,104932.0
2018-12-20 15:10:00,103.37,103.38,103.32,103.35,30277.0,76.6307,76.6381,76.5936,76.6159,30277.0
2018-12-20 15:15:00,103.35,103.36,103.31,103.33,28177.0,76.6159,76.6233,76.5862,76.601,28177.0
2018-12-20 15:20:00,103.32,103.38,103.32,103.36,27970.0,76.5936,76.6381,76.5936,76.6233,27970.0
2018-12-20 15:25:00,103.37,103.38,103.33,103.34,37910.0,76.6307,76.6381,76.601,76.6084,37910.0
2018-12-20 15:30:00,103.34,103.38,103.33,103.36,36304.0,76.6084,76.6381,76.601,76.6233,36304.0
2018-12-20 15:35:00,103.35,103.37,103.35,103.37,45709.0,76.6159,76.6307,76.6159,76.6307,45709.0
2018-12-20 15:40:00,103.37,103.37,103.3,103.31,42321.0,76.6307,76.6307,76.5788,76.5862,42321.0
2018-12-20 15:45:00,103.3,103.32,103.29,103.32,70642.0,76.5788,76.5936,76.5714,76.5936,70642.0
2018-12-20 15:50:00,103.32,103.32,103.29,103.29,197414.0,76.5936,76.5936,76.5714,76.5714,197414.0
2018-12-20 15:55:00,103.29,103.31,103.26,103.3,351987.0,76.5714,76.5862,76.5491,76.5788,351987.0
2018-12-21 09:30:00,103.11,103.39,103.11,103.26,37776.0,76.4379,76.6455,76.4379,76.5491,37776.0
2018-12-21 09:35:00,103.27,103.34,103.26,103.31,44004.0,76.5565,76.6084,76.5491,76.5862,44004.0
2018-12-21 09:40:00,103.3,103.35,103.27,103.32,31844.0,76.5788,76.6159,76.5565,76.5936,31844.0
2018-12-21 09:45:00,103.32,103.38,103.29,103.29,103150.0,76.5936,76.6381,76.5714,76.5714,103150.0
2018-12-21 09:50:00,103.29,103.29,103.2,103.2,6150.0,76.5714,76.5714,76.5047,76.5047,6150.0
2018-12-21 09:55:00,103.2,103.22,103.18,103.2,20969.0,76.5047,76.5195,76.4898,76.5047,20969.0
2018-12-21 10:00:00,103.19,103.24,103.14,103.14,113151.0,76.4972,76.5343,76.4602,76.4602,113151.0
2018-12-21 10:05:00,103.14,103.16,103.09,103.14,114593.0,76.4602,76.475,76.4231,76.4602,114593.0
2018-12-21 10:10:00,103.15,103.31,103.14,103.3,129244.0,76.4676,76.5862,76.4602,76.5788,129244.0
2018-12-21 10:15:00,103.32,103.42,103.29,103.39,49909.0,76.5936,76.6677,76.5714,76.6455,49909.0
2018-12-21 10:20:00,103.39,103.39,103.32,103.32,26461.0,76.6455,76.6455,76.5936,76.5936,26461.0
2018-12-21 10:25:00,103.32,103.34,103.3,103.33,15326.0,76.5936,76.6084,76.5788,76.601,15326.0
2018-12-21 10:30:00,103.33,103.33,103.24,103.24,16900.0,76.601,76.601,76.5343,76.5343,16900.0
2018-12-21 10:35:00,103.25,103.25,103.2,103.21,24623.0,76.5417,76.5417,76.5047,76.5121,24623.0
2018-12-21 10:40:00,103.2,103.21,103.15,103.16,9275.0,76.5047,76.5121,76.4676,76.475,9275.0
2018-12-21 10:45:00,103.16,103.22,103.15,103.19,28572.0,76.475,76.5195,76.4676,76.4972,28572.0
2018-12-21 10:50:00,103.18,103.18,103.11,103.15,26357.0,76.4898,76.4898,76.4379,76.4676,26357.0
2018-12-21 10:55:00,103.15,103.17,103.1,103.1,25033.0,76.4676,76.4824,76.4305,76.4305,25033.0
2018-12-21 11:00:00,103.11,103.12,103.04,103.04,31663.0,76.4379,76.4453,76.386,76.386,31663.0
2018-12-21 11:05:00,103.04,103.07,102.99,102.99,29074.0,76.386,76.4083,76.349,76.349,29074.0
2018-12-21 11:10:00,102.98,103.05,102.98,103.01,102583.0,76.3416,76.3935,76.3416,76.3638,102583.0
2018-12-21 11:15:00,103.02,103.06,103.02,103.05,22398.0,76.3712,76.4009,76.3712,76.3935,22398.0
2018-12-21 11:20:00,103.06,103.07,103.03,103.06,42713.0,76.4009,76.4083,76.3786,76.4009,42713.0
2018-12-21 11:25:00,103.05,103.07,103.01,103.07,25594.0,76.3935,76.4083,76.3638,76.4083,25594.0
2018-12-21 11:30:00,103.08,103.08,102.95,103.03,219224.0,76.4157,76.4157,76.3193,76.3786,219224.0
2018-12-21 11:35:00,103.02,103.03,103.01,103.02,196710.0,76.3712,76.3786,76.3638,76.3712,196710.0
2018-12-21 11:40:00,103.01,103.02,102.94,102.97,133842.0,76.3638,76.3712,76.3119,76.3341,133842.0
2018-12-21 11:45:00,102.97,102.98,102.94,102.98,107784.0,76.3341,76.3416,76.3119,76.3416,107784.0
2018-12-21 11:50:00,102.98,102.98,102.95,102.95,110633.0,76.3416,76.3416,76.3193,76.3193,110633.0
2018-12-21 11:55:00,102.95,102.96,102.9,102.94,104992.0,76.3193,76.3267,76.2823,76.3119,104992.0
2018-12-21 12:00:00,102.93,102.97,102.93,102.96,85714.0,76.3045,76.3341,76.3045,76.3267,85714.0
2018-12-21 12:05:00,102.96,102.96,102.92,102.93,83103.0,76.3267,76.3267,76.2971,76.3045,83103.0
2018-12-21 12:10:00,102.93,102.96,102.92,102.94,88130.0,76.3045,76.3267,76.2971,76.3119,88130.0
2018-12-21 12:15:00,102.95,102.95,102.88,102.89,97882.0,76.3193,76.3193,76.2674,76.2748,97882.0
2018-12-21 12:20:00,102.89,102.91,102.87,102.91,85681.0,76.2748,76.2897,76.26,76.2897,85681.0
2018-12-21 12:25:00,102.9,102.91,102.86,102.87,105137.0,76.2823,76.2897,76.2526,76.26,105137.0
2018-12-21 12:30:00,102.87,102.87,102.77,102.86,41779.0,76.26,76.26,76.1859,76.2526,41779.0
2018-12-21 12:35:00,102.86,102.9,102.84,102.89,102840.0,76.2526,76.2823,76.2378,76.2748,102840.0
2018-12-21 12:40:00,102.9,102.98,102.86,102.97,187595.0,76.2823,76.3416,76.2526,76.3341,187595.0
2018-12-21 12:45:00,102.97,103.01,102.96,103.01,118909.0,76.3341,76.3638,76.3267,76.3638,118909.0
2018-12-21 12:50:00,103.01,103.01,102.95,102.95,72365.0,76.3638,76.3638,76.3193,76.3193,72365.0
2018-12-21 12:55:00,102.95,102.96,102.88,102.89,88077.0,76.3193,76.3267,76.2674,76.2748,88077.0
2018-12-21 13:00:00,102.89,103.01,102.88,102.99,79059.0,76.2748,76.3638,76.2674,76.349,79059.0
2018-12-21 13:05:00,102.99,102.99,102.95,102.97,73846.0,76.349,76.349,76.3193,76.3341,73846.0
2018-12-21 13:10:00,102.96,102.96,102.85,102.88,12871.0,76.3267,76.3267,76.2452,76.2674,12871.0
2018-12-21 13:15:00,102.87,102.88,102.8,102.8,30724.0,76.26,76.2674,76.2081,76.2081,30724.0
2018-12-21 13:20:00,102.81,102.92,102.8,102.92,146401.0,76.2155,76.2971,76.2081,76.2971,146401.0
2018-12-21 13:25:00,102.92,102.92,102.91,102.92,121199.0,76.2971,76.2971,76.2897,76.2971,121199.0
2018-12-21 13:30:00,102.92,102.92,102.89,102.9,134031.0,76.2971,76.2971,76.2748,76.2823,134031.0
2018-12-21 13:35:00,102.91,102.91,102.9,102.91,116732.0,76.2897,76.2897,76.2823,76.2897,116732.0
2018-12-21 13:40:00,102.91,103.01,102.9,103.01,181186.0,76.2897,76.3638,76.2823,76.3638,181186.0
2018-12-21 13:45:00,103.02,103.07,103.0,103.06,157744.0,76.3712,76.4083,76.3564,76.4009,157744.0
2018-12-21 13:50:00,103.06,103.06,103.04,103.05,265377.0,76.4009,76.4009,76.386,76.3935,265377.0
2018-12-21 13:55:00,103.05,103.08,103.04,103.08,133090.0,76.3935,76.4157,76.386,76.4157,133090.0
2018-12-21 14:00:00,103.08,103.08,103.05,103.06,133246.0,76.4157,76.4157,76.3935,76.4009,133246.0
2018-12-21 14:05:00,103.06,103.09,103.05,103.06,133677.0,76.4009,76.4231,76.3935,76.4009,133677.0
2018-12-21 14:10:00,103.06,103.09,103.05,103.06,143805.0,76.4009,76.4231,76.3935,76.4009,143805.0
2018-12-21 14:15:00,103.06,103.08,103.03,103.08,121480.0,76.4009,76.4157,76.3786,76.4157,121480.0
2018-12-21 14:20:00,103.07,103.09,103.05,103.06,168211.0,76.4083,76.4231,76.3935,76.4009,168211.0
2018-12-21 14:25:00,103.05,103.05,102.93,102.96,49006.0,76.3935,76.3935,76.3045,76.3267,49006.0
2018-12-21 14:30:00,102.96,102.97,102.92,102.96,48867.0,76.3267,76.3341,76.2971,76.3267,48867.0
2018-12-21 14:35:00,102.96,102.99,102.94,102.95,22720.0,76.3267,76.349,76.3119,76.3193,22720.0
2018-12-21 14:40:00,102.94,102.94,102.9,102.9,55052.0,76.3119,76.3119,76.2823,76.2823,55052.0
2018-12-21 14:45:00,102.9,102.93,102.9,102.93,31957.0,76.2823,76.3045,76.2823,76.3045,31957.0
2018-12-21 14:50:00,102.93,102.98,102.92,102.95,45978.0,76.3045,76.3416,76.2971,76.3193,45978.0
2018-12-21 14:55:00,102.95,102.97,102.94,102.97,36160.0,76.3193,76.3341,76.3119,76.3341,36160.0
2018-12-21 15:00:00,102.97,102.99,102.96,102.98,45090.0,76.3341,76.349,76.3267,76.3416,45090.0
2018-12-21 15:05:00,102.98,103.0,102.95,102.96,62008.0,76.3416,76.3564,76.3193,76.3267,62008.0
2018-12-21 15:10:00,102.95,102.96,102.95,102.96,84196.0,76.3193,76.3267,76.3193,76.3267,84196.0
2018-12-21 15:15:00,102.96,102.96,102.93,102.93,48382.0,76.3267,76.3267,76.3045,76.3045,48382.0
2018-12-21 15:20:00,102.94,102.97,102.93,102.96,74500.0,76.3119,76.3341,76.3045,76.3267,74500.0
2018-12-21 15:25:00,102.96,103.0,102.94,102.97,98190.0,76.3267,76.3564,76.3119,76.3341,98190.0
2018-12-21 15:30:00,102.97,103.0,102.91,102.92,117782.0,76.3341,76.3564,76.2897,76.2971,117782.0
2018-12-21 15:35:00,102.92,102.92,102.83,102.86,160028.0,76.2971,76.2971,76.2304,76.2526,160028.0
2018-12-21 15:40:00,102.85,102.98,102.83,102.97,178821.0,76.2452,76.3416,76.2304,76.3341,178821.0
2018-12-21 15:45:00,102.96,103.02,102.9,102.91,108017.0,76.3267,76.3712,76.2823,76.2897,108017.0
2018-12-21 15:50:00,102.9,102.95,102.89,102.93,236957.0,76.2823,76.3193,76.2748,76.3045,236957.0
2018-12-21 15:55:00,102.92,103.01,102.82,102.99,461093.0,76.2971,76.3638,76.2229,76.349,461093.0
2018-12-24 09:30:00,103.12,103.14,102.96,103.05,98964.0,76.4453,76.4602,76.3267,76.3935,98964.0
2018-12-24 09:35:00,103.05,103.06,102.99,103.02,55262.0,76.3935,76.4009,76.349,76.3712,55262.0
2018-12-24 09:40:00,103.03,103.03,102.97,102.97,22423.0,76.3786,76.3786,76.3341,76.3341,22423.0
2018-12-24 09:45:00,102.97,102.98,102.86,102.94,26336.0,76.3341,76.3416,76.2526,76.3119,26336.0
2018-12-24 09:50:00,102.94,103.0,102.9,102.9,22141.0,76.3119,76.3564,76.2823,76.2823,22141.0
2018-12-24 09:55:00,102.91,102.98,102.91,102.98,20344.0,76.2897,76.3416,76.2897,76.3416,20344.0
2018-12-24 10:00:00,102.97,102.99,102.95,102.95,82617.0,76.3341,76.349,76.3193,76.3193,82617.0
2018-12-24 10:05:00,102.94,102.95,102.83,102.91,20264.0,76.3119,76.3193,76.2304,76.2897,20264.0
2018-12-24 10:10:00,102.91,103.0,102.91,103.0,34540.0,76.2897,76.3564,76.2897,76.3564,34540.0
2018-12-24 10:15:00,102.99,103.01,102.92,102.93,15421.0,76.349,76.3638,76.2971,76.3045,15421.0
2018-12-24 10:20:00,102.94,102.98,102.91,102.95,14161.0,76.3119,76.3416,76.2897,76.3193,14161.0
2018-12-24 10:25:00,102.95,103.0,102.93,102.95,18804.0,76.3193,76.3564,76.3045,76.3193,18804.0
2018-12-24 10:30:00,102.96,103.01,102.95,102.96,25705.0,76.3267,76.3638,76.3193,76.3267,25705.0
2018-12-24 10:35:00,102.96,103.02,102.96,102.99,29559.0,76.3267,76.3712,76.3267,76.349,29559.0
2018-12-24 10:40:00,103.0,103.05,102.99,103.0,46528.0,76.3564,76.3935,76.349,76.3564,46528.0
2018-12-24 10:45:00,103.01,103.01,102.95,102.99,17929.0,76.3638,76.3638,76.3193,76.349,17929.0
2018-12-24 10:50:00,102.99,103.01,102.96,103.01,19814.0,76.349,76.3638,76.3267,76.3638,19814.0
2018-12-24 10:55:00,103.01,103.02,102.95,102.98,24516.0,76.3638,76.3712,76.3193,76.3416,24516.0
2018-12-24 11:00:00,102.98,103.03,102.93,102.94,27764.0,76.3416,76.3786,76.3045,76.3119,27764.0
2018-12-24 11:05:00,102.95,103.01,102.94,103.01,20010.0,76.3193,76.3638,76.3119,76.3638,20010.0
2018-12-24 11:10:00,103.0,103.01,102.96,102.98,43779.0,76.3564,76.3638,76.3267,76.3416,43779.0
2018-12-24 11:15:00,102.98,102.98,102.91,102.95,17479.0,76.3416,76.3416,76.2897,76.3193,17479.0
2018-12-24 11:20:00,102.96,102.99,102.94,102.95,37030.0,76.3267,76.349,76.3119,76.3193,37030.0
2018-12-24 11:25:00,102.94,103.0,102.94,102.98,27738.0,76.3119,76.3564,76.3119,76.3416,27738.0
2018-12-24 11:30:00,102.97,103.01,102.96,102.99,23710.0,76.3341,76.3638,76.3267,76.349,23710.0
2018-12-24 11:35:00,103.0,103.01,102.95,103.01,237141.0,76.3564,76.3638,76.3193,76.3638,237141.0
2018-12-24 11:40:00,103.01,103.02,102.98,103.0,49979.0,76.3638,76.3712,76.3416,76.3564,49979.0
2018-12-24 11:45:00,102.99,103.01,102.96,103.0,27514.0,76.349,76.3638,76.3267,76.3564,27514.0
2018-12-24 11:50:00,103.0,103.0,102.94,102.96,31001.0,76.3564,76.3564,76.3119,76.3267,31001.0
2018-12-24 11:55:00,102.95,102.97,102.95,102.96,24863.0,76.3193,76.3341,76.3193,76.3267,24863.0
2018-12-24 12:00:00,102.96,102.98,102.95,102.97,47287.0,76.3267,76.3416,76.3193,76.3341,47287.0
2018-12-24 12:05:00,102.97,102.98,102.9,102.9,34978.0,76.3341,76.3416,76.2823,76.2823,34978.0
2018-12-24 12:10:00,102.9,102.91,102.86,102.88,52941.0,76.2823,76.2897,76.2526,76.2674,52941.0
2018-12-24 12:15:00,102.88,102.91,102.86,102.87,45800.0,76.2674,76.2897,76.2526,76.26,45800.0
2018-12-24 12:20:00,102.88,102.88,102.86,102.87,39405.0,76.2674,76.2674,76.2526,76.26,39405.0
2018-12-24 12:25:00,102.87,102.91,102.85,102.86,38701.0,76.26,76.2897,76.2452,76.2526,38701.0
2018-12-24 12:30:00,102.86,102.87,102.82,102.84,43217.0,76.2526,76.26,76.2229,76.2378,43217.0
2018-12-24 12:35:00,102.84,102.84,102.79,102.8,56564.0,76.2378,76.2378,76.2007,76.2081,56564.0
2018-12-24 12:40:00,102.79,102.81,102.77,102.78,36230.0,76.2007,76.2155,76.1859,76.1933,36230.0
2018-12-24 12:45:00,102.78,102.81,102.73,102.8,50217.0,76.1933,76.2155,76.1562,76.2081,50217.0
2018-12-24 12:50:00,102.8,102.81,102.77,102.79,33645.0,76.2081,76.2155,76.1859,76.2007,33645.0
2018-12-24 12:55:00,102.79,102.91,102.77,102.9,88348.0,76.2007,76.2897,76.1859,76.2823,88348.0
2018-12-26 09:30:00,102.99,103.49,102.9,103.0,105315.0,76.349,76.7196,76.2823,76.3564,105315.0
2018-12-26 09:35:00,103.0,103.09,103.0,103.07,84380.0,76.3564,76.4231,76.3564,76.4083,84380.0
2018-12-26 09:40:00,103.07,103.07,102.98,102.98,22609.0,76.4083,76.4083,76.3416,76.3416,22609.0
2018-12-26 09:45:00,102.99,102.99,102.92,102.92,10823.0,76.349,76.349,76.2971,76.2971,10823.0
2018-12-26 09:50:00,102.93,102.95,102.91,102.92,13385.0,76.3045,76.3193,76.2897,76.2971,13385.0
2018-12-26 09:55:00,102.92,102.92,102.86,102.87,7853.0,76.2971,76.2971,76.2526,76.26,7853.0
2018-12-26 10:00:00,102.87,102.96,102.86,102.93,36009.0,76.26,76.3267,76.2526,76.3045,36009.0
2018-12-26 10:05:00,102.94,102.95,102.91,102.95,9774.0,76.3119,76.3193,76.2897,76.3193,9774.0
2018-12-26 10:10:00,102.96,102.96,102.85,102.88,67205.0,76.3267,76.3267,76.2452,76.2674,67205.0
2018-12-26 10:15:00,102.87,102.94,102.86,102.91,6144.0,76.26,76.3119,76.2526,76.2897,6144.0
2018-12-26 10:20:00,102.91,103.01,102.91,103.0,43704.0,76.2897,76.3638,76.2897,76.3564,43704.0
2018-12-26 10:25:00,102.98,103.01,102.94,102.94,8180.0,76.3416,76.3638,76.3119,76.3119,8180.0
2018-12-26 10:30:00,102.94,102.96,102.89,102.9,15867.0,76.3119,76.3267,76.2748,76.2823,15867.0
2018-12-26 10:35:00,102.88,102.9,102.84,102.84,14330.0,76.2674,76.2823,76.2378,76.2378,14330.0
2018-12-26 10:40:00,102.83,102.83,102.81,102.83,9455.0,76.2304,76.2304,76.2155,76.2304,9455.0
2018-12-26 10:45:00,102.83,102.89,102.82,102.83,18148.0,76.2304,76.2748,76.2229,76.2304,18148.0
2018-12-26 10:50:00,102.82,102.87,102.75,102.75,18587.0,76.2229,76.26,76.1711,76.1711,18587.0
2018-12-26 10:55:00,102.75,102.78,102.73,102.74,12745.0,76.1711,76.1933,76.1562,76.1636,12745.0
2018-12-26 11:00:00,102.74,102.8,102.69,102.79,14796.0,76.1636,76.2081,76.1266,76.2007,14796.0
2018-12-26 11:05:00,102.8,102.82,102.76,102.79,10471.0,76.2081,76.2229,76.1785,76.2007,10471.0
2018-12-26 11:10:00,102.79,102.83,102.79,102.83,41660.0,76.2007,76.2304,76.2007,76.2304,41660.0
2018-12-26 11:15:00,102.83,102.93,102.83,102.93,25802.0,76.2304,76.3045,76.2304,76.3045,25802.0
2018-12-26 11:20:00,102.93,102.94,102.9,102.94,21930.0,76.3045,76.3119,76.2823,76.3119,21930.0
2018-12-26 11:25:00,102.95,102.97,102.94,102.97,29701.0,76.3193,76.3341,76.3119,76.3341,29701.0
2018-12-26 11:30:00,102.97,102.99,102.96,102.98,14022.0,76.3341,76.349,76.3267,76.3416,14022.0
2018-12-26 11:35:00,102.98,103.01,102.98,103.01,33277.0,76.3416,76.3638,76.3416,76.3638,33277.0
2018-12-26 11:40:00,103.01,103.02,103.0,103.02,55620.0,76.3638,76.3712,76.3564,76.3712,55620.0
2018-12-26 11:45:00,103.02,103.02,103.0,103.01,25129.0,76.3712,76.3712,76.3564,76.3638,25129.0
2018-12-26 11:50:00,103.01,103.02,102.98,102.98,26247.0,76.3638,76.3712,76.3416,76.3416,26247.0
2018-12-26 11:55:00,102.98,103.05,102.98,103.03,21358.0,76.3416,76.3935,76.3416,76.3786,21358.0
2018-12-26 12:00:00,103.03,103.04,103.0,103.01,19839.0,76.3786,76.386,76.3564,76.3638,19839.0
2018-12-26 12:05:00,103.01,103.03,102.99,103.02,30039.0,76.3638,76.3786,76.349,76.3712,30039.0
2018-12-26 12:10:00,103.03,103.05,103.01,103.03,51325.0,76.3786,76.3935,76.3638,76.3786,51325.0
2018-12-26 12:15:00,103.02,103.03,102.97,102.98,35301.0,76.3712,76.3786,76.3341,76.3416,35301.0
2018-12-26 12:20:00,102.97,103.0,102.93,102.94,27960.0,76.3341,76.3564,76.3045,76.3119,27960.0
2018-12-26 12:25:00,102.94,102.96,102.88,102.89,29573.0,76.3119,76.3267,76.2674,76.2748,29573.0
2018-12-26 12:30:00,102.89,102.91,102.87,102.89,35700.0,76.2748,76.2897,76.26,76.2748,35700.0
2018-12-26 12:35:00,102.89,102.95,102.89,102.92,37007.0,76.2748,76.3193,76.2748,76.2971,37007.0
2018-12-26 12:40:00,102.92,102.93,102.89,102.89,28148.0,76.2971,76.3045,76.2748,76.2748,28148.0
2018-12-26 12:45:00,102.89,102.91,102.85,102.86,38627.0,76.2748,76.2897,76.2452,76.2526,38627.0
2018-12-26 12:50:00,102.86,102.88,102.84,102.84,32735.0,76.2526,76.2674,76.2378,76.2378,32735.0
2018-12-26 12:55:00,102.83,102.85,102.75,102.75,28806.0,76.2304,76.2452,76.1711,76.1711,28806.0
2018-12-26 13:00:00,102.76,102.79,102.69,102.69,19172.0,76.1785,76.2007,76.1266,76.1266,19172.0
2018-12-26 13:05:00,102.7,102.71,102.66,102.69,44578.0,76.134,76.1414,76.1043,76.1266,44578.0
2018-12-26 13:10:00,102.7,102.7,102.64,102.65,17196.0,76.134,76.134,76.0895,76.0969,17196.0
2018-12-26 13:15:00,102.63,102.66,102.62,102.65,45437.0,76.0821,76.1043,76.0747,76.0969,45437.0
2018-12-26 13:20:00,102.65,102.7,102.65,102.67,6176.0,76.0969,76.134,76.0969,76.1118,6176.0
2018-12-26 13:25:00,102.67,102.7,102.65,102.68,6489.0,76.1118,76.134,76.0969,76.1192,6489.0
2018-12-26 13:30:00,102.68,102.68,102.65,102.65,7137.0,76.1192,76.1192,76.0969,76.0969,7137.0
2018-12-26 13:35:00,102.65,102.71,102.65,102.71,11018.0,76.0969,76.1414,76.0969,76.1414,11018.0
2018-12-26 13:40:00,102.7,102.75,102.7,102.73,28324.0,76.134,76.1711,76.134,76.1562,28324.0
2018-12-26 13:45:00,102.72,102.8,102.72,102.8,38657.0,76.1488,76.2081,76.1488,76.2081,38657.0
2018-12-26 13:50:00,102.79,102.84,102.78,102.83,27503.0,76.2007,76.2378,76.1933,76.2304,27503.0
2018-12-26 13:55:00,102.85,102.89,102.82,102.88,12794.0,76.2452,76.2748,76.2229,76.2674,12794.0
2018-12-26 14:00:00,102.85,102.9,102.84,102.9,16680.0,76.2452,76.2823,76.2378,76.2823,16680.0
2018-12-26 14:05:00,102.9,102.9,102.87,102.88,15464.0,76.2823,76.2823,76.26,76.2674,15464.0
2018-12-26 14:10:00,102.88,102.92,102.88,102.9,11799.0,76.2674,76.2971,76.2674,76.2823,11799.0
2018-12-26 14:15:00,102.9,102.91,102.87,102.88,10853.0,76.2823,76.2897,76.26,76.2674,10853.0
2018-12-26 14:20:00,102.88,102.9,102.83,102.9,14005.0,76.2674,76.2823,76.2304,76.2823,14005.0
2018-12-26 14:25:00,102.89,102.91,102.87,102.9,12654.0,76.2748,76.2897,76.26,76.2823,12654.0
2018-12-26 14:30:00,102.91,102.97,102.9,102.95,13708.0,76.2897,76.3341,76.2823,76.3193,13708.0
2018-12-26 14:35:00,102.95,102.96,102.94,102.95,21322.0,76.3193,76.3267,76.3119,76.3193,21322.0
2018-12-26 14:40:00,102.94,102.96,102.93,102.95,7734.0,76.3119,76.3267,76.3045,76.3193,7734.0
2018-12-26 14:45:00,102.96,102.97,102.92,102.93,20604.0,76.3267,76.3341,76.2971,76.3045,20604.0
2018-12-26 14:50:00,102.93,102.97,102.93,102.95,14755.0,76.3045,76.3341,76.3045,76.3193,14755.0
2018-12-26 14:55:00,102.94,102.98,102.93,102.97,13106.0,76.3119,76.3416,76.3045,76.3341,13106.0
2018-12-26 15:00:00,102.97,102.98,102.95,102.98,16647.0,76.3341,76.3416,76.3193,76.3416,16647.0
2018-12-26 15:05:00,102.98,102.99,102.97,102.98,7967.0,76.3416,76.349,76.3341,76.3416,7967.0
2018-12-26 15:10:00,102.98,102.99,102.97,102.98,4441.0,76.3416,76.349,76.3341,76.3416,4441.0
2018-12-26 15:15:00,102.99,103.02,102.97,102.97,7509.0,76.349,76.3712,76.3341,76.3341,7509.0
2018-12-26 15:20:00,102.98,103.02,102.97,103.01,8933.0,76.3416,76.3712,76.3341,76.3638,8933.0
2018-12-26 15:25:00,103.02,103.03,102.99,103.01,8896.0,76.3712,76.3786,76.349,76.3638,8896.0
2018-12-26 15:30:00,102.99,103.03,102.99,103.0,21644.0,76.349,76.3786,76.349,76.3564,21644.0
2018-12-26 15:35:00,103.0,103.05,102.99,103.05,21975.0,76.3564,76.3935,76.349,76.3935,21975.0
2018-12-26 15:40:00,103.05,103.1,103.02,103.09,27599.0,76.3935,76.4305,76.3712,76.4231,27599.0
2018-12-26 15:45:00,103.09,103.1,103.01,103.02,18970.0,76.4231,76.4305,76.3638,76.3712,18970.0
2018-12-26 15:50:00,103.02,103.04,103.01,103.01,108691.0,76.3712,76.386,76.3638,76.3638,108691.0
2018-12-26 15:55:00,103.02,103.07,103.0,103.06,63796.0,76.3712,76.4083,76.3564,76.4009,63796.0
2018-12-27 09:30:00,102.85,103.2,102.84,103.18,80468.0,76.2452,76.5047,76.2378,76.4898,80468.0
2018-12-27 09:35:00,103.17,103.18,103.11,103.13,16515.0,76.4824,76.4898,76.4379,76.4528,16515.0
2018-12-27 09:40:00,103.14,103.2,103.11,103.12,11995.0,76.4602,76.5047,76.4379,76.4453,11995.0
2018-12-27 09:45:00,103.11,103.16,103.1,103.12,41488.0,76.4379,76.475,76.4305,76.4453,41488.0
2018-12-27 09:50:00,103.12,103.19,103.11,103.19,65732.0,76.4453,76.4972,76.4379,76.4972,65732.0
2018-12-27 09:55:00,103.18,103.25,103.17,103.24,22235.0,76.4898,76.5417,76.4824,76.5343,22235.0
2018-12-27 10:00:00,103.23,103.24,103.19,103.2,40290.0,76.5269,76.5343,76.4972,76.5047,40290.0
2018-12-27 10:05:00,103.19,103.22,103.19,103.2,10170.0,76.4972,76.5195,76.4972,76.5047,10170.0
2018-12-27 10:10:00,103.2,103.21,103.19,103.2,47216.0,76.5047,76.5121,76.4972,76.5047,47216.0
2018-12-27 10:15:00,103.2,103.22,103.19,103.2,29357.0,76.5047,76.5195,76.4972,76.5047,29357.0
2018-12-27 10:20:00,103.21,103.23,103.18,103.19,83575.0,76.5121,76.5269,76.4898,76.4972,83575.0
2018-12-27 10:25:00,103.18,103.2,103.18,103.19,15910.0,76.4898,76.5047,76.4898,76.4972,15910.0
2018-12-27 10:30:00,103.18,103.22,103.17,103.21,34508.0,76.4898,76.5195,76.4824,76.5121,34508.0
2018-12-27 10:35:00,103.2,103.25,103.19,103.22,8546.0,76.5047,76.5417,76.4972,76.5195,8546.0
2018-12-27 10:40:00,103.22,103.24,103.2,103.23,14935.0,76.5195,76.5343,76.5047,76.5269,14935.0
2018-12-27 10:45:00,103.24,103.24,103.21,103.24,9067.0,76.5343,76.5343,76.5121,76.5343,9067.0
2018-12-27 10:50:00,103.24,103.25,103.21,103.22,7778.0,76.5343,76.5417,76.5121,76.5195,7778.0
2018-12-27 10:55:00,103.21,103.22,103.15,103.15,19247.0,76.5121,76.5195,76.4676,76.4676,19247.0
2018-12-27 11:00:00,103.16,103.17,103.1,103.14,20699.0,76.475,76.4824,76.4305,76.4602,20699.0
2018-12-27 11:05:00,103.14,103.16,103.12,103.14,7953.0,76.4602,76.475,76.4453,76.4602,7953.0
2018-12-27 11:10:00,103.13,103.18,103.12,103.15,7224.0,76.4528,76.4898,76.4453,76.4676,7224.0
2018-12-27 11:15:00,103.14,103.2,103.14,103.2,5039.0,76.4602,76.5047,76.4602,76.5047,5039.0
2018-12-27 11:20:00,103.2,103.24,103.18,103.22,8995.0,76.5047,76.5343,76.4898,76.5195,8995.0
2018-12-27 11:25:00,103.23,103.29,103.21,103.24,10814.0,76.5269,76.5714,76.5121,76.5343,10814.0
2018-12-27 11:30:00,103.24,103.27,103.2,103.2,29381.0,76.5343,76.5565,76.5047,76.5047,29381.0
2018-12-27 11:35:00,103.21,103.21,103.15,103.15,7489.0,76.5121,76.5121,76.4676,76.4676,7489.0
2018-12-27 11:40:00,103.15,103.15,103.09,103.09,14112.0,76.4676,76.4676,76.4231,76.4231,14112.0
2018-12-27 11:45:00,103.1,103.1,103.02,103.05,7653.0,76.4305,76.4305,76.3712,76.3935,7653.0
2018-12-27 11:50:00,103.06,103.1,103.06,103.06,18703.0,76.4009,76.4305,76.4009,76.4009,18703.0
2018-12-27 11:55:00,103.06,103.22,103.05,103.2,98455.0,76.4009,76.5195,76.3935,76.5047,98455.0
2018-12-27 12:00:00,103.19,103.19,103.12,103.13,13575.0,76.4972,76.4972,76.4453,76.4528,13575.0
2018-12-27 12:05:00,103.13,103.13,103.09,103.09,11121.0,76.4528,76.4528,76.4231,76.4231,11121.0
2018-12-27 12:10:00,103.08,103.09,103.03,103.05,23329.0,76.4157,76.4231,76.3786,76.3935,23329.0
2018-12-27 12:15:00,103.05,103.12,103.05,103.12,11545.0,76.3935,76.4453,76.3935,76.4453,11545.0
2018-12-27 12:20:00,103.12,103.13,103.09,103.13,20629.0,76.4453,76.4528,76.4231,76.4528,20629.0
2018-12-27 12:25:00,103.13,103.14,103.07,103.13,16281.0,76.4528,76.4602,76.4083,76.4528,16281.0
2018-12-27 12:30:00,103.12,103.14,103.09,103.12,22938.0,76.4453,76.4602,76.4231,76.4453,22938.0
2018-12-27 12:35:00,103.12,103.15,103.09,103.14,5268.0,76.4453,76.4676,76.4231,76.4602,5268.0
2018-12-27 12:40:00,103.15,103.17,103.14,103.16,6702.0,76.4676,76.4824,76.4602,76.475,6702.0
2018-12-27 12:45:00,103.17,103.2,103.16,103.17,6719.0,76.4824,76.5047,76.475,76.4824,6719.0
2018-12-27 12:50:00,103.18,103.23,103.16,103.23,22003.0,76.4898,76.5269,76.475,76.5269,22003.0
2018-12-27 12:55:00,103.23,103.24,103.19,103.24,9126.0,76.5269,76.5343,76.4972,76.5343,9126.0
2018-12-27 13:00:00,103.23,103.27,103.22,103.26,21658.0,76.5269,76.5565,76.5195,76.5491,21658.0
2018-12-27 13:05:00,103.26,103.31,103.25,103.29,56709.0,76.5491,76.5862,76.5417,76.5714,56709.0
2018-12-27 13:10:00,103.3,103.32,103.28,103.32,37175.0,76.5788,76.5936,76.564,76.5936,37175.0
2018-12-27 13:15:00,103.33,103.37,103.31,103.34,46229.0,76.601,76.6307,76.5862,76.6084,46229.0
2018-12-27 13:20:00,103.34,103.35,103.31,103.34,18799.0,76.6084,76.6159,76.5862,76.6084,18799.0
2018-12-27 13:25:00,103.34,103.38,103.34,103.36,8314.0,76.6084,76.6381,76.6084,76.6233,8314.0
2018-12-27 13:30:00,103.35,103.37,103.3,103.34,48939.0,76.6159,76.6307,76.5788,76.6084,48939.0
2018-12-27 13:35:00,103.34,103.35,103.28,103.29,15912.0,76.6084,76.6159,76.564,76.5714,15912.0
2018-12-27 13:40:00,103.29,103.29,103.26,103.28,8286.0,76.5714,76.5714,76.5491,76.564,8286.0
2018-12-27 13:45:00,103.28,103.28,103.23,103.24,24310.0,76.564,76.564,76.5269,76.5343,24310.0
2018-12-27 13:50:00,103.25,103.25,103.2,103.24,13129.0,76.5417,76.5417,76.5047,76.5343,13129.0
2018-12-27 13:55:00,103.24,103.26,103.22,103.24,8717.0,76.5343,76.5491,76.5195,76.5343,8717.0
2018-12-27 14:00:00,103.23,103.23,103.19,103.2,17852.0,76.5269,76.5269,76.4972,76.5047,17852.0
2018-12-27 14:05:00,103.2,103.23,103.18,103.2,17346.0,76.5047,76.5269,76.4898,76.5047,17346.0
2018-12-27 14:10:00,103.19,103.22,103.18,103.2,19192.0,76.4972,76.5195,76.4898,76.5047,19192.0
2018-12-27 14:15:00,103.2,103.22,103.17,103.2,17654.0,76.5047,76.5195,76.4824,76.5047,17654.0
2018-12-27 14:20:00,103.19,103.23,103.19,103.2,14139.0,76.4972,76.5269,76.4972,76.5047,14139.0
2018-12-27 14:25:00,103.2,103.25,103.19,103.24,32693.0,76.5047,76.5417,76.4972,76.5343,32693.0
2018-12-27 14:30:00,103.25,103.25,103.2,103.22,14432.0,76.5417,76.5417,76.5047,76.5195,14432.0
2018-12-27 14:35:00,103.22,103.24,103.21,103.22,23182.0,76.5195,76.5343,76.5121,76.5195,23182.0
2018-12-27 14:40:00,103.23,103.26,103.21,103.26,7812.0,76.5269,76.5491,76.5121,76.5491,7812.0
2018-12-27 14:45:00,103.26,103.27,103.23,103.25,18276.0,76.5491,76.5565,76.5269,76.5417,18276.0
2018-12-27 14:50:00,103.25,103.31,103.24,103.25,22437.0,76.5417,76.5862,76.5343,76.5417,22437.0
2018-12-27 14:55:00,103.26,103.26,103.17,103.2,12112.0,76.5491,76.5491,76.4824,76.5047,12112.0
2018-12-27 15:00:00,103.21,103.36,103.17,103.36,76894.0,76.5121,76.6233,76.4824,76.6233,76894.0
2018-12-27 15:05:00,103.36,103.36,103.28,103.32,43132.0,76.6233,76.6233,76.564,76.5936,43132.0
2018-12-27 15:10:00,103.32,103.32,103.25,103.29,93151.0,76.5936,76.5936,76.5417,76.5714,93151.0
2018-12-27 15:15:00,103.29,103.29,103.24,103.27,112366.0,76.5714,76.5714,76.5343,76.5565,112366.0
2018-12-27 15:20:00,103.27,103.28,103.25,103.27,41460.0,76.5565,76.564,76.5417,76.5565,41460.0
2018-12-27 15:25:00,103.28,103.35,103.28,103.32,76249.0,76.564,76.6159,76.564,76.5936,76249.0
2018-12-27 15:30:00,103.3,103.35,103.28,103.34,67809.0,76.5788,76.6159,76.564,76.6084,67809.0
2018-12-27 15:35:00,103.34,103.4,103.34,103.34,35930.0,76.6084,76.6529,76.6084,76.6084,35930.0
2018-12-27 15:40:00,103.34,103.38,103.3,103.33,61138.0,76.6084,76.6381,76.5788,76.601,61138.0
2018-12-27 15:45:00,103.32,103.37,103.28,103.37,54571.0,76.5936,76.6307,76.564,76.6307,54571.0
2018-12-27 15:50:00,103.36,103.38,103.33,103.36,110714.0,76.6233,76.6381,76.601,76.6233,110714.0
2018-12-27 15:55:00,103.36,103.5,103.36,103.48,190504.0,76.6233,76.727,76.6233,76.7122,190504.0
2018-12-28 09:30:00,103.47,103.52,103.35,103.47,34098.0,76.7048,76.7419,76.6159,76.7048,34098.0
2018-12-28 09:35:00,103.48,103.66,103.47,103.65,62508.0,76.7122,76.8457,76.7048,76.8382,62508.0
2018-12-28 09:40:00,103.66,103.72,103.66,103.69,42952.0,76.8457,76.8901,76.8457,76.8679,42952.0
2018-12-28 09:45:00,103.71,103.75,103.71,103.72,19481.0,76.8827,76.9124,76.8827,76.8901,19481.0
2018-12-28 09:50:00,103.71,103.76,103.69,103.74,27413.0,76.8827,76.9198,76.8679,76.905,27413.0
2018-12-28 09:55:00,103.74,103.83,103.73,103.81,195330.0,76.905,76.9717,76.8976,76.9569,195330.0
2018-12-28 10:00:00,103.82,103.84,103.76,103.78,59889.0,76.9643,76.9791,76.9198,76.9346,59889.0
2018-12-28 10:05:00,103.78,103.79,103.76,103.76,41710.0,76.9346,76.942,76.9198,76.9198,41710.0
2018-12-28 10:10:00,103.76,103.78,103.75,103.78,35187.0,76.9198,76.9346,76.9124,76.9346,35187.0
2018-12-28 10:15:00,103.79,103.8,103.76,103.79,43489.0,76.942,76.9494,76.9198,76.942,43489.0
2018-12-28 10:20:00,103.79,103.8,103.76,103.77,22707.0,76.942,76.9494,76.9198,76.9272,22707.0
2018-12-28 10:25:00,103.77,103.78,103.71,103.73,51248.0,76.9272,76.9346,76.8827,76.8976,51248.0
2018-12-28 10:30:00,103.73,103.74,103.69,103.73,34662.0,76.8976,76.905,76.8679,76.8976,34662.0
2018-12-28 10:35:00,103.73,103.73,103.68,103.72,147874.0,76.8976,76.8976,76.8605,76.8901,147874.0
2018-12-28 10:40:00,103.72,103.8,103.71,103.8,138017.0,76.8901,76.9494,76.8827,76.9494,138017.0
2018-12-28 10:45:00,103.8,103.84,103.79,103.83,17041.0,76.9494,76.9791,76.942,76.9717,17041.0
2018-12-28 10:50:00,103.81,103.83,103.8,103.8,21682.0,76.9569,76.9717,76.9494,76.9494,21682.0
2018-12-28 10:55:00,103.82,103.82,103.77,103.79,39590.0,76.9643,76.9643,76.9272,76.942,39590.0
2018-12-28 11:00:00,103.8,103.81,103.76,103.77,25720.0,76.9494,76.9569,76.9198,76.9272,25720.0
2018-12-28 11:05:00,103.76,103.81,103.75,103.79,14245.0,76.9198,76.9569,76.9124,76.942,14245.0
2018-12-28 11:10:00,103.79,103.81,103.77,103.78,12205.0,76.942,76.9569,76.9272,76.9346,12205.0
2018-12-28 11:15:00,103.77,103.8,103.75,103.77,8073.0,76.9272,76.9494,76.9124,76.9272,8073.0
2018-12-28 11:20:00,103.76,103.77,103.72,103.76,8328.0,76.9198,76.9272,76.8901,76.9198,8328.0
2018-12-28 11:25:00,103.76,103.77,103.73,103.76,22104.0,76.9198,76.9272,76.8976,76.9198,22104.0
2018-12-28 11:30:00,103.76,103.8,103.76,103.77,10063.0,76.9198,76.9494,76.9198,76.9272,10063.0
2018-12-28 11:35:00,103.77,103.8,103.76,103.79,10045.0,76.9272,76.9494,76.9198,76.942,10045.0
2018-12-28 11:40:00,103.8,103.81,103.79,103.8,7631.0,76.9494,76.9569,76.942,76.9494,7631.0
2018-12-28 11:45:00,103.8,103.8,103.76,103.78,41769.0,76.9494,76.9494,76.9198,76.9346,41769.0
2018-12-28 11:50:00,103.79,103.81,103.77,103.81,17479.0,76.942,76.9569,76.9272,76.9569,17479.0
2018-12-28 11:55:00,103.82,103.82,103.81,103.82,19496.0,76.9643,76.9643,76.9569,76.9643,19496.0
2018-12-28 12:00:00,103.82,103.84,103.82,103.84,12376.0,76.9643,76.9791,76.9643,76.9791,12376.0
2018-12-28 12:05:00,103.83,103.85,103.82,103.84,31283.0,76.9717,76.9865,76.9643,76.9791,31283.0
2018-12-28 12:10:00,103.83,103.84,103.8,103.83,37913.0,76.9717,76.9791,76.9494,76.9717,37913.0
2018-12-28 12:15:00,103.84,103.84,103.78,103.78,31018.0,76.9791,76.9791,76.9346,76.9346,31018.0
2018-12-28 12:20:00,103.79,103.8,103.75,103.8,34105.0,76.942,76.9494,76.9124,76.9494,34105.0
2018-12-28 12:25:00,103.8,103.8,103.75,103.8,9475.0,76.9494,76.9494,76.9124,76.9494,9475.0
2018-12-28 12:30:00,103.8,103.81,103.76,103.79,16064.0,76.9494,76.9569,76.9198,76.942,16064.0
2018-12-28 12:35:00,103.78,103.8,103.77,103.8,4799.0,76.9346,76.9494,76.9272,76.9494,4799.0
2018-12-28 12:40:00,103.8,103.82,103.79,103.8,4660.0,76.9494,76.9643,76.942,76.9494,4660.0
2018-12-28 12:45:00,103.79,103.82,103.78,103.82,5411.0,76.942,76.9643,76.9346,76.9643,5411.0
2018-12-28 12:50:00,103.82,103.83,103.79,103.83,5688.0,76.9643,76.9717,76.942,76.9717,5688.0
2018-12-28 12:55:00,103.82,103.82,103.75,103.77,8642.0,76.9643,76.9643,76.9124,76.9272,8642.0
2018-12-28 13:00:00,103.77,103.78,103.73,103.73,18114.0,76.9272,76.9346,76.8976,76.8976,18114.0
2018-12-28 13:05:00,103.74,103.76,103.73,103.76,8551.0,76.905,76.9198,76.8976,76.9198,8551.0
2018-12-28 13:10:00,103.77,103.81,103.76,103.81,26841.0,76.9272,76.9569,76.9198,76.9569,26841.0
2018-12-28 13:15:00,103.82,103.82,103.8,103.82,9780.0,76.9643,76.9643,76.9494,76.9643,9780.0
2018-12-28 13:20:00,103.82,103.82,103.77,103.78,19112.0,76.9643,76.9643,76.9272,76.9346,19112.0
2018-12-28 13:25:00,103.78,103.78,103.74,103.75,16653.0,76.9346,76.9346,76.905,76.9124,16653.0
2018-12-28 13:30:00,103.74,103.75,103.7,103.72,46193.0,76.905,76.9124,76.8753,76.8901,46193.0
2018-12-28 13:35:00,103.72,103.73,103.69,103.7,6972.0,76.8901,76.8976,76.8679,76.8753,6972.0
2018-12-28 13:40:00,103.71,103.72,103.69,103.71,7028.0,76.8827,76.8901,76.8679,76.8827,7028.0
2018-12-28 13:45:00,103.72,103.73,103.71,103.73,3031.0,76.8901,76.8976,76.8827,76.8976,3031.0
2018-12-28 13:50:00,103.74,103.74,103.71,103.72,8848.0,76.905,76.905,76.8827,76.8901,8848.0
2018-12-28 13:55:00,103.72,103.73,103.71,103.73,16441.0,76.8901,76.8976,76.8827,76.8976,16441.0
2018-12-28 14:00:00,103.73,103.78,103.73,103.77,18233.0,76.8976,76.9346,76.8976,76.9272,18233.0
2018-12-28 14:05:00,103.77,103.8,103.75,103.8,59830.0,76.9272,76.9494,76.9124,76.9494,59830.0
2018-12-28 14:10:00,103.8,103.85,103.79,103.83,40176.0,76.9494,76.9865,76.942,76.9717,40176.0
2018-12-28 14:15:00,103.84,103.87,103.81,103.81,18254.0,76.9791,77.0013,76.9569,76.9569,18254.0
2018-12-28 14:20:00,103.8,103.82,103.77,103.79,19971.0,76.9494,76.9643,76.9272,76.942,19971.0
2018-12-28 14:25:00,103.81,103.82,103.79,103.81,18499.0,76.9569,76.9643,76.942,76.9569,18499.0
2018-12-28 14:30:00,103.82,103.85,103.81,103.85,11127.0,76.9643,76.9865,76.9569,76.9865,11127.0
2018-12-28 14:35:00,103.84,103.91,103.84,103.89,20297.0,76.9791,77.031,76.9791,77.0162,20297.0
2018-12-28 14:40:00,103.89,103.91,103.87,103.87,6539.0,77.0162,77.031,77.0013,77.0013,6539.0
2018-12-28 14:45:00,103.87,103.89,103.84,103.86,19677.0,77.0013,77.0162,76.9791,76.9939,19677.0
2018-12-28 14:50:00,103.86,103.86,103.81,103.82,11035.0,76.9939,76.9939,76.9569,76.9643,11035.0
2018-12-28 14:55:00,103.82,103.83,103.8,103.81,14065.0,76.9643,76.9717,76.9494,76.9569,14065.0
2018-12-28 15:00:00,103.8,103.81,103.76,103.77,20809.0,76.9494,76.9569,76.9198,76.9272,20809.0
2018-12-28 15:05:00,103.76,103.78,103.74,103.75,15516.0,76.9198,76.9346,76.905,76.9124,15516.0
2018-12-28 15:10:00,103.75,103.82,103.7,103.81,28453.0,76.9124,76.9643,76.8753,76.9569,28453.0
2018-12-28 15:15:00,103.82,103.82,103.78,103.79,15310.0,76.9643,76.9643,76.9346,76.942,15310.0
2018-12-28 15:20:00,103.78,103.78,103.75,103.77,13034.0,76.9346,76.9346,76.9124,76.9272,13034.0
2018-12-28 15:25:00,103.78,103.79,103.7,103.72,13683.0,76.9346,76.942,76.8753,76.8901,13683.0
2018-12-28 15:30:00,103.7,103.72,103.6,103.6,85571.0,76.8753,76.8901,76.8012,76.8012,85571.0
2018-12-28 15:35:00,103.6,103.63,103.56,103.57,90482.0,76.8012,76.8234,76.7715,76.7789,90482.0
2018-12-28 15:40:00,103.57,103.61,103.56,103.57,117530.0,76.7789,76.8086,76.7715,76.7789,117530.0
2018-12-28 15:45:00,103.57,103.6,103.54,103.57,110447.0,76.7789,76.8012,76.7567,76.7789,110447.0
2018-12-28 15:50:00,103.57,103.58,103.54,103.54,87374.0,76.7789,76.7864,76.7567,76.7567,87374.0
2018-12-28 15:55:00,103.55,103.59,103.54,103.56,169143.0,76.7641,76.7938,76.7567,76.7715,169143.0
2018-12-31 09:30:00,103.71,103.78,103.6,103.78,32900.0,76.8827,76.9346,76.8012,76.9346,32900.0
2018-12-31 09:35:00,103.8,103.85,103.69,103.7,7171.0,76.9494,76.9865,76.8679,76.8753,7171.0
2018-12-31 09:40:00,103.71,103.75,103.71,103.74,11623.0,76.8827,76.9124,76.8827,76.905,11623.0
2018-12-31 09:45:00,103.74,103.77,103.72,103.75,10268.0,76.905,76.9272,76.8901,76.9124,10268.0
2018-12-31 09:50:00,103.75,103.82,103.74,103.8,51306.0,76.9124,76.9643,76.905,76.9494,51306.0
2018-12-31 09:55:00,103.8,103.82,103.76,103.78,121142.0,76.9494,76.9643,76.9198,76.9346,121142.0
2018-12-31 10:00:00,103.78,103.78,103.76,103.77,21107.0,76.9346,76.9346,76.9198,76.9272,21107.0
2018-12-31 10:05:00,103.77,103.78,103.73,103.74,24036.0,76.9272,76.9346,76.8976,76.905,24036.0
2018-12-31 10:10:00,103.74,103.77,103.72,103.74,17058.0,76.905,76.9272,76.8901,76.905,17058.0
2018-12-31 10:15:00,103.73,103.74,103.7,103.72,12339.0,76.8976,76.905,76.8753,76.8901,12339.0
2018-12-31 10:20:00,103.71,103.72,103.7,103.71,11149.0,76.8827,76.8901,76.8753,76.8827,11149.0
2018-12-31 10:25:00,103.71,103.73,103.7,103.73,45898.0,76.8827,76.8976,76.8753,76.8976,45898.0
2018-12-31 10:30:00,103.73,103.74,103.68,103.69,12249.0,76.8976,76.905,76.8605,76.8679,12249.0
2018-12-31 10:35:00,103.69,103.69,103.65,103.65,39217.0,76.8679,76.8679,76.8382,76.8382,39217.0
2018-12-31 10:40:00,103.65,103.67,103.63,103.66,13285.0,76.8382,76.8531,76.8234,76.8457,13285.0
2018-12-31 10:45:00,103.66,103.67,103.65,103.66,19138.0,76.8457,76.8531,76.8382,76.8457,19138.0
2018-12-31 10:50:00,103.65,103.65,103.61,103.63,11132.0,76.8382,76.8382,76.8086,76.8234,11132.0
2018-12-31 10:55:00,103.63,103.64,103.61,103.62,5384.0,76.8234,76.8308,76.8086,76.816,5384.0
2018-12-31 11:00:00,103.63,103.64,103.59,103.63,21982.0,76.8234,76.8308,76.7938,76.8234,21982.0
2018-12-31 11:05:00,103.63,103.68,103.62,103.68,12966.0,76.8234,76.8605,76.816,76.8605,12966.0
2018-12-31 11:10:00,103.68,103.68,103.64,103.67,10618.0,76.8605,76.8605,76.8308,76.8531,10618.0
2018-12-31 11:15:00,103.66,103.72,103.64,103.71,12096.0,76.8457,76.8901,76.8308,76.8827,12096.0
2018-12-31 11:20:00,103.7,103.7,103.65,103.66,4347.0,76.8753,76.8753,76.8382,76.8457,4347.0
2018-12-31 11:25:00,103.67,103.69,103.66,103.68,24178.0,76.8531,76.8679,76.8457,76.8605,24178.0
2018-12-31 11:30:00,103.68,103.69,103.63,103.65,10297.0,76.8605,76.8679,76.8234,76.8382,10297.0
2018-12-31 11:35:00,103.64,103.69,103.64,103.68,12588.0,76.8308,76.8679,76.8308,76.8605,12588.0
2018-12-31 11:40:00,103.69,103.69,103.67,103.68,6877.0,76.8679,76.8679,76.8531,76.8605,6877.0
2018-12-31 11:45:00,103.68,103.71,103.66,103.71,14367.0,76.8605,76.8827,76.8457,76.8827,14367.0
2018-12-31 11:50:00,103.71,103.73,103.68,103.69,12820.0,76.8827,76.8976,76.8605,76.8679,12820.0
2018-12-31 11:55:00,103.69,103.71,103.69,103.71,3859.0,76.8679,76.8827,76.8679,76.8827,3859.0
2018-12-31 12:00:00,103.72,103.73,103.69,103.7,7508.0,76.8901,76.8976,76.8679,76.8753,7508.0
2018-12-31 12:05:00,103.7,103.72,103.68,103.7,4171.0,76.8753,76.8901,76.8605,76.8753,4171.0
2018-12-31 12:10:00,103.7,103.71,103.68,103.7,10720.0,76.8753,76.8827,76.8605,76.8753,10720.0
2018-12-31 12:15:00,103.69,103.72,103.68,103.7,65424.0,76.8679,76.8901,76.8605,76.8753,65424.0
2018-12-31 12:20:00,103.71,103.73,103.7,103.72,4772.0,76.8827,76.8976,76.8753,76.8901,4772.0
2018-12-31 12:25:00,103.72,103.74,103.7,103.7,9391.0,76.8901,76.905,76.8753,76.8753,9391.0
2018-12-31 12:30:00,103.71,103.72,103.69,103.71,7325.0,76.8827,76.8901,76.8679,76.8827,7325.0
2018-12-31 12:35:00,103.7,103.73,103.7,103.72,11715.0,76.8753,76.8976,76.8753,76.8901,11715.0
2018-12-31 12:40:00,103.72,103.74,103.71,103.74,11271.0,76.8901,76.905,76.8827,76.905,11271.0
2018-12-31 12:45:00,103.74,103.75,103.71,103.72,8145.0,76.905,76.9124,76.8827,76.8901,8145.0
2018-12-31 12:50:00,103.72,103.73,103.7,103.7,11996.0,76.8901,76.8976,76.8753,76.8753,11996.0
2018-12-31 12:55:00,103.7,103.75,103.7,103.73,19255.0,76.8753,76.9124,76.8753,76.8976,19255.0
2018-12-31 13:00:00,103.74,103.78,103.74,103.77,5634.0,76.905,76.9346,76.905,76.9272,5634.0
2018-12-31 13:05:00,103.74,103.74,103.7,103.73,8736.0,76.905,76.905,76.8753,76.8976,8736.0
2018-12-31 13:10:00,103.72,103.73,103.71,103.72,8447.0,76.8901,76.8976,76.8827,76.8901,8447.0
2018-12-31 13:15:00,103.72,103.73,103.68,103.69,15785.0,76.8901,76.8976,76.8605,76.8679,15785.0
2018-12-31 13:20:00,103.7,103.71,103.69,103.7,10585.0,76.8753,76.8827,76.8679,76.8753,10585.0
2018-12-31 13:25:00,103.69,103.72,103.69,103.72,7940.0,76.8679,76.8901,76.8679,76.8901,7940.0
2018-12-31 13:30:00,103.71,103.74,103.71,103.74,8282.0,76.8827,76.905,76.8827,76.905,8282.0
2018-12-31 13:35:00,103.74,103.74,103.72,103.72,11296.0,76.905,76.905,76.8901,76.8901,11296.0
2018-12-31 13:40:00,103.73,103.73,103.69,103.7,7034.0,76.8976,76.8976,76.8679,76.8753,7034.0
2018-12-31 13:45:00,103.71,103.72,103.7,103.72,19728.0,76.8827,76.8901,76.8753,76.8901,19728.0
2018-12-31 13:50:00,103.72,103.74,103.71,103.72,22428.0,76.8901,76.905,76.8827,76.8901,22428.0
2018-12-31 13:55:00,103.72,103.73,103.71,103.72,11826.0,76.8901,76.8976,76.8827,76.8901,11826.0
2018-12-31 14:00:00,103.71,103.72,103.68,103.72,15168.0,76.8827,76.8901,76.8605,76.8901,15168.0
2018-12-31 14:05:00,103.72,103.77,103.72,103.75,19575.0,76.8901,76.9272,76.8901,76.9124,19575.0
2018-12-31 14:10:00,103.75,103.79,103.74,103.75,31161.0,76.9124,76.942,76.905,76.9124,31161.0
2018-12-31 14:15:00,103.76,103.79,103.75,103.78,11152.0,76.9198,76.942,76.9124,76.9346,11152.0
2018-12-31 14:20:00,103.77,103.8,103.77,103.8,16718.0,76.9272,76.9494,76.9272,76.9494,16718.0
2018-12-31 14:25:00,103.8,103.83,103.78,103.81,16464.0,76.9494,76.9717,76.9346,76.9569,16464.0
2018-12-31 14:30:00,103.81,103.86,103.81,103.82,48830.0,76.9569,76.9939,76.9569,76.9643,48830.0
2018-12-31 14:35:00,103.82,103.85,103.81,103.85,28220.0,76.9643,76.9865,76.9569,76.9865,28220.0
2018-12-31 14:40:00,103.84,103.86,103.83,103.84,25998.0,76.9791,76.9939,76.9717,76.9791,25998.0
2018-12-31 14:45:00,103.84,103.86,103.84,103.85,26441.0,76.9791,76.9939,76.9791,76.9865,26441.0
2018-12-31 14:50:00,103.85,103.9,103.85,103.87,41042.0,76.9865,77.0236,76.9865,77.0013,41042.0
2018-12-31 14:55:00,103.87,103.89,103.85,103.86,23624.0,77.0013,77.0162,76.9865,76.9939,23624.0
2018-12-31 15:00:00,103.86,103.94,103.86,103.91,31691.0,76.9939,77.0532,76.9939,77.031,31691.0
2018-12-31 15:05:00,103.92,103.93,103.9,103.9,17997.0,77.0384,77.0458,77.0236,77.0236,17997.0
2018-12-31 15:10:00,103.9,103.9,103.89,103.9,26930.0,77.0236,77.0236,77.0162,77.0236,26930.0
2018-12-31 15:15:00,103.9,103.91,103.87,103.91,46741.0,77.0236,77.031,77.0013,77.031,46741.0
2018-12-31 15:20:00,103.91,103.94,103.9,103.9,40201.0,77.031,77.0532,77.0236,77.0236,40201.0
2018-12-31 15:25:00,103.91,103.95,103.91,103.91,36333.0,77.031,77.0606,77.031,77.031,36333.0
2018-12-31 15:30:00,103.91,103.94,103.9,103.92,29426.0,77.031,77.0532,77.0236,77.0384,29426.0
2018-12-31 15:35:00,103.91,103.92,103.88,103.89,38085.0,77.031,77.0384,77.0088,77.0162,38085.0
2018-12-31 15:40:00,103.89,103.92,103.88,103.9,25513.0,77.0162,77.0384,77.0088,77.0236,25513.0
2018-12-31 15:45:00,103.89,103.92,103.86,103.86,92836.0,77.0162,77.0384,76.9939,76.9939,92836.0
2018-12-31 15:50:00,103.87,103.89,103.85,103.89,111970.0,77.0013,77.0162,76.9865,77.0162,111970.0
2018-12-31 15:55:00,103.89,103.95,103.88,103.94,110490.0,77.0162,77.0606,77.0088,77.0532,110490.0
2019-01-02 09:30:00,103.66,103.91,103.58,103.65,14362.0,76.8457,77.031,76.7864,76.8382,14362.0
2019-01-02 09:35:00,103.64,103.66,103.58,103.6,40228.0,76.8308,76.8457,76.7864,76.8012,40228.0
2019-01-02 09:40:00,103.6,103.63,103.58,103.63,45747.0,76.8012,76.8234,76.7864,76.8234,45747.0
2019-01-02 09:45:00,103.63,103.65,103.57,103.62,131825.0,76.8234,76.8382,76.7789,76.816,131825.0
2019-01-02 09:50:00,103.62,103.65,103.6,103.65,41099.0,76.816,76.8382,76.8012,76.8382,41099.0
2019-01-02 09:55:00,103.66,103.7,103.64,103.69,24427.0,76.8457,76.8753,76.8308,76.8679,24427.0
2019-01-02 10:00:00,103.69,103.72,103.68,103.71,43636.0,76.8679,76.8901,76.8605,76.8827,43636.0
2019-01-02 10:05:00,103.72,103.77,103.71,103.75,58999.0,76.8901,76.9272,76.8827,76.9124,58999.0
2019-01-02 10:10:00,103.75,103.78,103.74,103.78,40902.0,76.9124,76.9346,76.905,76.9346,40902.0
2019-01-02 10:15:00,103.78,103.79,103.75,103.77,19557.0,76.9346,76.942,76.9124,76.9272,19557.0
2019-01-02 10:20:00,103.77,103.79,103.77,103.79,10538.0,76.9272,76.942,76.9272,76.942,10538.0
2019-01-02 10:25:00,103.79,103.81,103.78,103.8,19566.0,76.942,76.9569,76.9346,76.9494,19566.0
2019-01-02 10:30:00,103.8,103.8,103.73,103.74,28768.0,76.9494,76.9494,76.8976,76.905,28768.0
2019-01-02 10:35:00,103.76,103.76,103.71,103.73,42862.0,76.9198,76.9198,76.8827,76.8976,42862.0
2019-01-02 10:40:00,103.74,103.79,103.74,103.78,10570.0,76.905,76.942,76.905,76.9346,10570.0
2019-01-02 10:45:00,103.78,103.8,103.77,103.8,22394.0,76.9346,76.9494,76.9272,76.9494,22394.0
2019-01-02 10:50:00,103.8,103.83,103.78,103.83,21229.0,76.9494,76.9717,76.9346,76.9717,21229.0
2019-01-02 10:55:00,103.82,103.83,103.79,103.79,18816.0,76.9643,76.9717,76.942,76.942,18816.0
2019-01-02 11:00:00,103.8,103.8,103.75,103.75,27527.0,76.9494,76.9494,76.9124,76.9124,27527.0
2019-01-02 11:05:00,103.76,103.79,103.75,103.78,18282.0,76.9198,76.942,76.9124,76.9346,18282.0
2019-01-02 11:10:00,103.78,103.81,103.78,103.8,22335.0,76.9346,76.9569,76.9346,76.9494,22335.0
2019-01-02 11:15:00,103.8,103.85,103.8,103.85,39352.0,76.9494,76.9865,76.9494,76.9865,39352.0
2019-01-02 11:20:00,103.86,103.86,103.82,103.85,52657.0,76.9939,76.9939,76.9643,76.9865,52657.0
2019-01-02 11:25:00,103.84,103.84,103.78,103.78,50293.0,76.9791,76.9791,76.9346,76.9346,50293.0
2019-01-02 11:30:00,103.79,103.81,103.77,103.79,40079.0,76.942,76.9569,76.9272,76.942,40079.0
2019-01-02 11:35:00,103.8,103.8,103.75,103.76,28516.0,76.9494,76.9494,76.9124,76.9198,28516.0
2019-01-02 11:40:00,103.76,103.84,103.76,103.81,14267.0,76.9198,76.9791,76.9198,76.9569,14267.0
2019-01-02 11:45:00,103.81,103.84,103.81,103.84,53269.0,76.9569,76.9791,76.9569,76.9791,53269.0
2019-01-02 11:50:00,103.85,103.85,103.79,103.8,60626.0,76.9865,76.9865,76.942,76.9494,60626.0
2019-01-02 11:55:00,103.8,103.82,103.78,103.79,28026.0,76.9494,76.9643,76.9346,76.942,28026.0
2019-01-02 12:00:00,103.79,103.81,103.77,103.79,31833.0,76.942,76.9569,76.9272,76.942,31833.0
2019-01-02 12:05:00,103.8,103.82,103.79,103.81,11011.0,76.9494,76.9643,76.942,76.9569,11011.0
2019-01-02 12:10:00,103.81,103.82,103.79,103.79,15052.0,76.9569,76.9643,76.942,76.942,15052.0
2019-01-02 12:15:00,103.79,103.8,103.78,103.79,14279.0,76.942,76.9494,76.9346,76.942,14279.0
2019-01-02 12:20:00,103.79,103.79,103.75,103.78,38505.0,76.942,76.942,76.9124,76.9346,38505.0
2019-01-02 12:25:00,103.78,103.8,103.77,103.78,25275.0,76.9346,76.9494,76.9272,76.9346,25275.0
2019-01-02 12:30:00,103.78,103.81,103.78,103.81,6955.0,76.9346,76.9569,76.9346,76.9569,6955.0
2019-01-02 12:35:00,103.8,103.84,103.8,103.84,11058.0,76.9494,76.9791,76.9494,76.9791,11058.0
2019-01-02 12:40:00,103.84,103.84,103.81,103.82,4562.0,76.9791,76.9791,76.9569,76.9643,4562.0
2019-01-02 12:45:00,103.83,103.85,103.82,103.83,8145.0,76.9717,76.9865,76.9643,76.9717,8145.0
2019-01-02 12:50:00,103.83,103.87,103.82,103.86,28100.0,76.9717,77.0013,76.9643,76.9939,28100.0
2019-01-02 12:55:00,103.86,103.89,103.84,103.87,56070.0,76.9939,77.0162,76.9791,77.0013,56070.0
2019-01-02 13:00:00,103.86,103.89,103.86,103.88,65881.0,76.9939,77.0162,76.9939,77.0088,65881.0
2019-01-02 13:05:00,103.88,103.89,103.87,103.89,32430.0,77.0088,77.0162,77.0013,77.0162,32430.0
2019-01-02 13:10:00,103.88,103.88,103.81,103.82,12098.0,77.0088,77.0088,76.9569,76.9643,12098.0
2019-01-02 13:15:00,103.81,103.83,103.8,103.82,13034.0,76.9569,76.9717,76.9494,76.9643,13034.0
2019-01-02 13:20:00,103.82,103.83,103.8,103.83,26310.0,76.9643,76.9717,76.9494,76.9717,26310.0
2019-01-02 13:25:00,103.82,103.83,103.81,103.82,10725.0,76.9643,76.9717,76.9569,76.9643,10725.0
2019-01-02 13:30:00,103.82,103.82,103.78,103.79,29834.0,76.9643,76.9643,76.9346,76.942,29834.0
2019-01-02 13:35:00,103.79,103.79,103.76,103.76,19369.0,76.942,76.942,76.9198,76.9198,19369.0
2019-01-02 13:40:00,103.76,103.79,103.75,103.79,19131.0,76.9198,76.942,76.9124,76.942,19131.0
2019-01-02 13:45:00,103.78,103.87,103.78,103.87,73523.0,76.9346,77.0013,76.9346,77.0013,73523.0
2019-01-02 13:50:00,103.86,103.88,103.85,103.88,25698.0,76.9939,77.0088,76.9865,77.0088,25698.0
2019-01-02 13:55:00,103.88,103.89,103.85,103.86,16516.0,77.0088,77.0162,76.9865,76.9939,16516.0
2019-01-02 14:00:00,103.85,103.86,103.81,103.83,24145.0,76.9865,76.9939,76.9569,76.9717,24145.0
2019-01-02 14:05:00,103.83,103.84,103.78,103.8,65103.0,76.9717,76.9791,76.9346,76.9494,65103.0
2019-01-02 14:10:00,103.79,103.8,103.75,103.76,101307.0,76.942,76.9494,76.9124,76.9198,101307.0
2019-01-02 14:15:00,103.76,103.83,103.75,103.8,21137.0,76.9198,76.9717,76.9124,76.9494,21137.0
2019-01-02 14:20:00,103.8,103.86,103.8,103.85,30047.0,76.9494,76.9939,76.9494,76.9865,30047.0
2019-01-02 14:25:00,103.86,103.88,103.77,103.77,61701.0,76.9939,77.0088,76.9272,76.9272,61701.0
2019-01-02 14:30:00,103.77,103.81,103.77,103.8,8578.0,76.9272,76.9569,76.9272,76.9494,8578.0
2019-01-02 14:35:00,103.8,103.81,103.76,103.79,22630.0,76.9494,76.9569,76.9198,76.942,22630.0
2019-01-02 14:40:00,103.78,103.8,103.77,103.8,25424.0,76.9346,76.9494,76.9272,76.9494,25424.0
2019-01-02 14:45:00,103.79,103.8,103.75,103.79,30927.0,76.942,76.9494,76.9124,76.942,30927.0
2019-01-02 14:50:00,103.79,103.81,103.79,103.79,9922.0,76.942,76.9569,76.942,76.942,9922.0
2019-01-02 14:55:00,103.79,103.8,103.78,103.8,25766.0,76.942,76.9494,76.9346,76.9494,25766.0
2019-01-02 15:00:00,103.8,103.82,103.76,103.8,71109.0,76.9494,76.9643,76.9198,76.9494,71109.0
2019-01-02 15:05:00,103.8,103.82,103.78,103.82,12595.0,76.9494,76.9643,76.9346,76.9643,12595.0
2019-01-02 15:10:00,103.82,103.83,103.78,103.82,35082.0,76.9643,76.9717,76.9346,76.9643,35082.0
2019-01-02 15:15:00,103.82,103.82,103.77,103.8,42663.0,76.9643,76.9643,76.9272,76.9494,42663.0
2019-01-02 15:20:00,103.8,103.83,103.79,103.82,12818.0,76.9494,76.9717,76.942,76.9643,12818.0
2019-01-02 15:25:00,103.82,103.83,103.79,103.82,100197.0,76.9643,76.9717,76.942,76.9643,100197.0
2019-01-02 15:30:00,103.81,103.83,103.79,103.81,80226.0,76.9569,76.9717,76.942,76.9569,80226.0
2019-01-02 15:35:00,103.82,103.84,103.8,103.82,95281.0,76.9643,76.9791,76.9494,76.9643,95281.0
2019-01-02 15:40:00,103.81,103.85,103.8,103.83,104171.0,76.9569,76.9865,76.9494,76.9717,104171.0
2019-01-02 15:45:00,103.82,103.89,103.81,103.85,94934.0,76.9643,77.0162,76.9569,76.9865,94934.0
2019-01-02 15:50:00,103.86,103.92,103.86,103.9,347720.0,76.9939,77.0384,76.9939,77.0236,347720.0
2019-01-02 15:55:00,103.91,104.23,103.87,103.87,490352.0,77.031,77.2682,77.0013,77.0013,490352.0
2019-01-03 09:30:00,103.91,103.98,103.91,103.96,31137.0,77.031,77.0829,77.031,77.0681,31137.0
2019-01-03 09:35:00,103.96,103.97,103.86,103.87,51629.0,77.0681,77.0755,76.9939,77.0013,51629.0
2019-01-03 09:40:00,103.87,103.9,103.86,103.9,11801.0,77.0013,77.0236,76.9939,77.0236,11801.0
2019-01-03 09:45:00,103.9,103.9,103.86,103.88,11922.0,77.0236,77.0236,76.9939,77.0088,11922.0
2019-01-03 09:50:00,103.88,103.88,103.84,103.84,11657.0,77.0088,77.0088,76.9791,76.9791,11657.0
2019-01-03 09:55:00,103.85,103.88,103.84,103.87,20460.0,76.9865,77.0088,76.9791,77.0013,20460.0
2019-01-03 10:00:00,103.87,103.94,103.87,103.92,23240.0,77.0013,77.0532,77.0013,77.0384,23240.0
2019-01-03 10:05:00,103.91,103.93,103.87,103.87,49666.0,77.031,77.0458,77.0013,77.0013,49666.0
2019-01-03 10:10:00,103.87,103.89,103.86,103.88,24862.0,77.0013,77.0162,76.9939,77.0088,24862.0
2019-01-03 10:15:00,103.87,103.88,103.84,103.88,19575.0,77.0013,77.0088,76.9791,77.0088,19575.0
2019-01-03 10:20:00,103.88,103.93,103.87,103.91,13228.0,77.0088,77.0458,77.0013,77.031,13228.0
2019-01-03 10:25:00,103.9,103.94,103.88,103.92,14113.0,77.0236,77.0532,77.0088,77.0384,14113.0
2019-01-03 10:30:00,103.92,103.92,103.89,103.91,13142.0,77.0384,77.0384,77.0162,77.031,13142.0
2019-01-03 10:35:00,103.92,103.96,103.9,103.94,6694.0,77.0384,77.0681,77.0236,77.0532,6694.0
2019-01-03 10:40:00,103.93,103.94,103.9,103.91,435877.0,77.0458,77.0532,77.0236,77.031,435877.0
2019-01-03 10:45:00,103.9,103.94,103.9,103.91,11929.0,77.0236,77.0532,77.0236,77.031,11929.0
2019-01-03 10:50:00,103.91,103.95,103.9,103.94,96815.0,77.031,77.0606,77.0236,77.0532,96815.0
2019-01-03 10:55:00,103.95,103.98,103.94,103.97,42330.0,77.0606,77.0829,77.0532,77.0755,42330.0
2019-01-03 11:00:00,103.97,103.99,103.95,103.98,13691.0,77.0755,77.0903,77.0606,77.0829,13691.0
2019-01-03 11:05:00,103.98,103.98,103.93,103.95,25950.0,77.0829,77.0829,77.0458,77.0606,25950.0
2019-01-03 11:10:00,103.96,104.01,103.96,104.01,21224.0,77.0681,77.1051,77.0681,77.1051,21224.0
2019-01-03 11:15:00,104.02,104.05,103.99,104.03,18153.0,77.1125,77.1348,77.0903,77.12,18153.0
2019-01-03 11:20:00,104.04,104.07,104.03,104.05,20667.0,77.1274,77.1496,77.12,77.1348,20667.0
2019-01-03 11:25:00,104.04,104.06,104.01,104.04,22240.0,77.1274,77.1422,77.1051,77.1274,22240.0
2019-01-03 11:30:00,104.05,104.07,104.04,104.05,17483.0,77.1348,77.1496,77.1274,77.1348,17483.0
2019-01-03 11:35:00,104.06,104.11,104.04,104.09,35883.0,77.1422,77.1793,77.1274,77.1644,35883.0
2019-01-03 11:40:00,104.09,104.11,104.07,104.07,15171.0,77.1644,77.1793,77.1496,77.1496,15171.0
2019-01-03 11:45:00,104.07,104.12,104.07,104.09,12532.0,77.1496,77.1867,77.1496,77.1644,12532.0
2019-01-03 11:50:00,104.09,104.11,104.08,104.08,20667.0,77.1644,77.1793,77.157,77.157,20667.0
2019-01-03 11:55:00,104.08,104.1,104.07,104.1,8017.0,77.157,77.1718,77.1496,77.1718,8017.0
2019-01-03 12:00:00,104.1,104.12,104.07,104.08,13739.0,77.1718,77.1867,77.1496,77.157,13739.0
2019-01-03 12:05:00,104.08,104.1,104.07,104.09,4049.0,77.157,77.1718,77.1496,77.1644,4049.0
2019-01-03 12:10:00,104.09,104.11,104.08,104.08,8595.0,77.1644,77.1793,77.157,77.157,8595.0
2019-01-03 12:15:00,104.08,104.08,104.07,104.07,3995.0,77.157,77.157,77.1496,77.1496,3995.0
2019-01-03 12:20:00,104.08,104.09,104.07,104.08,9143.0,77.157,77.1644,77.1496,77.157,9143.0
2019-01-03 12:25:00,104.08,104.08,104.04,104.08,7910.0,77.157,77.157,77.1274,77.157,7910.0
2019-01-03 12:30:00,104.07,104.09,104.05,104.06,13447.0,77.1496,77.1644,77.1348,77.1422,13447.0
2019-01-03 12:35:00,104.06,104.07,104.0,104.0,14924.0,77.1422,77.1496,77.0977,77.0977,14924.0
2019-01-03 12:40:00,104.01,104.04,104.0,104.02,14294.0,77.1051,77.1274,77.0977,77.1125,14294.0
2019-01-03 12:45:00,104.02,104.04,104.01,104.03,8360.0,77.1125,77.1274,77.1051,77.12,8360.0
2019-01-03 12:50:00,104.03,104.06,104.02,104.02,22331.0,77.12,77.1422,77.1125,77.1125,22331.0
2019-01-03 12:55:00,104.02,104.03,104.0,104.0,3838.0,77.1125,77.12,77.0977,77.0977,3838.0
2019-01-03 13:00:00,104.0,104.02,103.99,104.0,4655.0,77.0977,77.1125,77.0903,77.0977,4655.0
2019-01-03 13:05:00,104.0,104.0,103.99,104.0,15400.0,77.0977,77.0977,77.0903,77.0977,15400.0
2019-01-03 13:10:00,104.0,104.01,103.98,103.98,3105.0,77.0977,77.1051,77.0829,77.0829,3105.0
2019-01-03 13:15:00,103.99,104.0,103.98,103.99,30177.0,77.0903,77.0977,77.0829,77.0903,30177.0
2019-01-03 13:20:00,103.99,104.02,103.99,104.01,6792.0,77.0903,77.1125,77.0903,77.1051,6792.0
2019-01-03 13:25:00,104.02,104.03,104.0,104.03,39809.0,77.1125,77.12,77.0977,77.12,39809.0
2019-01-03 13:30:00,104.03,104.03,104.01,104.03,13283.0,77.12,77.12,77.1051,77.12,13283.0
2019-01-03 13:35:00,104.02,104.04,104.0,104.04,8543.0,77.1125,77.1274,77.0977,77.1274,8543.0
2019-01-03 13:40:00,104.04,104.05,104.04,104.05,5741.0,77.1274,77.1348,77.1274,77.1348,5741.0
2019-01-03 13:45:00,104.05,104.05,104.03,104.03,3990.0,77.1348,77.1348,77.12,77.12,3990.0
2019-01-03 13:50:00,104.03,104.05,104.02,104.04,15752.0,77.12,77.1348,77.1125,77.1274,15752.0
2019-01-03 13:55:00,104.04,104.05,104.03,104.03,8120.0,77.1274,77.1348,77.12,77.12,8120.0
2019-01-03 14:00:00,104.04,104.04,104.02,104.03,10103.0,77.1274,77.1274,77.1125,77.12,10103.0
2019-01-03 14:05:00,104.03,104.04,104.03,104.04,7817.0,77.12,77.1274,77.12,77.1274,7817.0
2019-01-03 14:10:00,104.04,104.05,104.03,104.05,21508.0,77.1274,77.1348,77.12,77.1348,21508.0
2019-01-03 14:15:00,104.04,104.08,104.04,104.08,19708.0,77.1274,77.157,77.1274,77.157,19708.0
2019-01-03 14:20:00,104.07,104.1,104.05,104.07,45117.0,77.1496,77.1718,77.1348,77.1496,45117.0
2019-01-03 14:25:00,104.07,104.14,104.07,104.13,22732.0,77.1496,77.2015,77.1496,77.1941,22732.0
2019-01-03 14:30:00,104.14,104.17,104.12,104.14,48060.0,77.2015,77.2237,77.1867,77.2015,48060.0
2019-01-03 14:35:00,104.15,104.19,104.13,104.19,18426.0,77.2089,77.2386,77.1941,77.2386,18426.0
2019-01-03 14:40:00,104.18,104.18,104.15,104.18,39132.0,77.2312,77.2312,77.2089,77.2312,39132.0
2019-01-03 14:45:00,104.18,104.18,104.15,104.17,15611.0,77.2312,77.2312,77.2089,77.2237,15611.0
2019-01-03 14:50:00,104.17,104.18,104.16,104.18,17254.0,77.2237,77.2312,77.2163,77.2312,17254.0
2019-01-03 14:55:00,104.17,104.21,104.16,104.2,17142.0,77.2237,77.2534,77.2163,77.246,17142.0
2019-01-03 15:00:00,104.2,104.24,104.19,104.24,51491.0,77.246,77.2756,77.2386,77.2756,51491.0
2019-01-03 15:05:00,104.24,104.29,104.23,104.28,31524.0,77.2756,77.3127,77.2682,77.3053,31524.0
2019-01-03 15:10:00,104.28,104.28,104.23,104.28,74383.0,77.3053,77.3053,77.2682,77.3053,74383.0
2019-01-03 15:15:00,104.28,104.28,104.24,104.27,24130.0,77.3053,77.3053,77.2756,77.2979,24130.0
2019-01-03 15:20:00,104.26,104.28,104.2,104.23,43289.0,77.2905,77.3053,77.246,77.2682,43289.0
2019-01-03 15:25:00,104.23,104.25,104.16,104.17,53467.0,77.2682,77.283,77.2163,77.2237,53467.0
2019-01-03 15:30:00,104.17,104.23,104.16,104.22,74542.0,77.2237,77.2682,77.2163,77.2608,74542.0
2019-01-03 15:35:00,104.22,104.23,104.18,104.18,26263.0,77.2608,77.2682,77.2312,77.2312,26263.0
2019-01-03 15:40:00,104.18,104.23,104.18,104.18,46062.0,77.2312,77.2682,77.2312,77.2312,46062.0
2019-01-03 15:45:00,104.19,104.21,104.16,104.19,50138.0,77.2386,77.2534,77.2163,77.2386,50138.0
2019-01-03 15:50:00,104.19,104.31,104.19,104.31,337088.0,77.2386,77.3275,77.2386,77.3275,337088.0
2019-01-03 15:55:00,104.3,104.71,104.29,104.33,680910.0,77.3201,77.6241,77.3127,77.3423,680910.0
2019-01-04 09:30:00,104.56,104.85,104.56,104.63,28951.0,77.5129,77.7278,77.5129,77.5647,28951.0
2019-01-04 09:35:00,104.63,104.67,104.6,104.62,8290.0,77.5647,77.5944,77.5425,77.5573,8290.0
2019-01-04 09:40:00,104.65,104.75,104.65,104.73,69513.0,77.5796,77.6537,77.5796,77.6389,69513.0
2019-01-04 09:45:00,104.72,104.76,104.72,104.74,70063.0,77.6315,77.6611,77.6315,77.6463,70063.0
2019-01-04 09:50:00,104.75,104.76,104.72,104.75,34740.0,77.6537,77.6611,77.6315,77.6537,34740.0
2019-01-04 09:55:00,104.75,104.75,104.68,104.7,78361.0,77.6537,77.6537,77.6018,77.6166,78361.0
2019-01-04 10:00:00,104.71,104.73,104.68,104.72,79469.0,77.6241,77.6389,77.6018,77.6315,79469.0
2019-01-04 10:05:00,104.72,104.8,104.72,104.8,71751.0,77.6315,77.6908,77.6315,77.6908,71751.0
2019-01-04 10:10:00,104.8,104.82,104.79,104.81,52789.0,77.6908,77.7056,77.6834,77.6982,52789.0
2019-01-04 10:15:00,104.81,104.82,104.73,104.73,104584.0,77.6982,77.7056,77.6389,77.6389,104584.0
2019-01-04 10:20:00,104.72,104.8,104.69,104.78,182765.0,77.6315,77.6908,77.6092,77.6759,182765.0
2019-01-04 10:25:00,104.79,104.8,104.77,104.79,212016.0,77.6834,77.6908,77.6685,77.6834,212016.0
2019-01-04 10:30:00,104.79,104.83,104.78,104.82,131973.0,77.6834,77.713,77.6759,77.7056,131973.0
2019-01-04 10:35:00,104.81,104.85,104.81,104.84,99496.0,77.6982,77.7278,77.6982,77.7204,99496.0
2019-01-04 10:40:00,104.84,104.85,104.83,104.83,75448.0,77.7204,77.7278,77.713,77.713,75448.0
2019-01-04 10:45:00,104.84,104.84,104.83,104.83,42203.0,77.7204,77.7204,77.713,77.713,42203.0
2019-01-04 10:50:00,104.83,104.9,104.83,104.89,82024.0,77.713,77.7649,77.713,77.7575,82024.0
2019-01-04 10:55:00,104.89,104.96,104.89,104.94,100786.0,77.7575,77.8094,77.7575,77.7946,100786.0
2019-01-04 11:00:00,104.94,104.94,104.89,104.9,48298.0,77.7946,77.7946,77.7575,77.7649,48298.0
2019-01-04 11:05:00,104.9,104.93,104.89,104.93,36381.0,77.7649,77.7871,77.7575,77.7871,36381.0
2019-01-04 11:10:00,104.92,104.93,104.87,104.88,48270.0,77.7797,77.7871,77.7427,77.7501,48270.0
2019-01-04 11:15:00,104.87,105.14,104.86,104.98,422284.0,77.7427,77.9428,77.7353,77.8242,422284.0
2019-01-04 11:20:00,104.97,105.0,104.94,104.94,67878.0,77.8168,77.839,77.7946,77.7946,67878.0
2019-01-04 11:25:00,104.93,104.98,104.91,104.98,98537.0,77.7871,77.8242,77.7723,77.8242,98537.0
2019-01-04 11:30:00,104.97,105.0,104.97,104.99,29743.0,77.8168,77.839,77.8168,77.8316,29743.0
2019-01-04 11:35:00,105.0,105.01,104.97,105.0,91732.0,77.839,77.8464,77.8168,77.839,91732.0
2019-01-04 11:40:00,104.99,105.06,104.98,105.04,19124.0,77.8316,77.8835,77.8242,77.8687,19124.0
2019-01-04 11:45:00,105.04,105.1,105.04,105.08,18818.0,77.8687,77.9132,77.8687,77.8983,18818.0
2019-01-04 11:50:00,105.08,105.11,105.08,105.1,16478.0,77.8983,77.9206,77.8983,77.9132,16478.0
2019-01-04 11:55:00,105.1,105.11,105.07,105.07,33917.0,77.9132,77.9206,77.8909,77.8909,33917.0
2019-01-04 12:00:00,105.07,105.08,105.04,105.07,44667.0,77.8909,77.8983,77.8687,77.8909,44667.0
2019-01-04 12:05:00,105.08,105.08,105.06,105.08,13576.0,77.8983,77.8983,77.8835,77.8983,13576.0
2019-01-04 12:10:00,105.08,105.09,105.05,105.06,25110.0,77.8983,77.9058,77.8761,77.8835,25110.0
2019-01-04 12:15:00,105.06,105.1,105.06,105.09,50348.0,77.8835,77.9132,77.8835,77.9058,50348.0
2019-01-04 12:20:00,105.09,105.11,105.09,105.09,59782.0,77.9058,77.9206,77.9058,77.9058,59782.0
2019-01-04 12:25:00,105.09,105.1,105.09,105.09,40822.0,77.9058,77.9132,77.9058,77.9058,40822.0
2019-01-04 12:30:00,105.09,105.1,105.09,105.09,28274.0,77.9058,77.9132,77.9058,77.9058,28274.0
2019-01-04 12:35:00,105.08,105.09,104.97,104.97,61262.0,77.8983,77.9058,77.8168,77.8168,61262.0
2019-01-04 12:40:00,104.97,105.02,104.97,104.99,21526.0,77.8168,77.8539,77.8168,77.8316,21526.0
2019-01-04 12:45:00,104.99,104.99,104.82,104.9,269798.0,77.8316,77.8316,77.7056,77.7649,269798.0
2019-01-04 12:50:00,104.9,104.92,104.87,104.91,31194.0,77.7649,77.7797,77.7427,77.7723,31194.0
2019-01-04 12:55:00,104.93,104.96,104.92,104.93,18361.0,77.7871,77.8094,77.7797,77.7871,18361.0
2019-01-04 13:00:00,104.93,104.99,104.93,104.98,19281.0,77.7871,77.8316,77.7871,77.8242,19281.0
2019-01-04 13:05:00,104.98,105.03,104.98,105.01,22242.0,77.8242,77.8613,77.8242,77.8464,22242.0
2019-01-04 13:10:00,105.01,105.02,104.98,104.99,31461.0,77.8464,77.8539,77.8242,77.8316,31461.0
2019-01-04 13:15:00,104.99,105.04,104.99,105.04,77348.0,77.8316,77.8687,77.8316,77.8687,77348.0
2019-01-04 13:20:00,105.03,105.06,105.02,105.05,18118.0,77.8613,77.8835,77.8539,77.8761,18118.0
2019-01-04 13:25:00,105.04,105.04,105.0,105.02,25361.0,77.8687,77.8687,77.839,77.8539,25361.0
2019-01-04 13:30:00,105.02,105.03,105.01,105.03,7534.0,77.8539,77.8613,77.8464,77.8613,7534.0
2019-01-04 13:35:00,105.03,105.05,105.02,105.03,19439.0,77.8613,77.8761,77.8539,77.8613,19439.0
2019-01-04 13:40:00,105.03,105.03,104.97,104.98,24981.0,77.8613,77.8613,77.8168,77.8242,24981.0
2019-01-04 13:45:00,104.97,104.98,104.9,104.92,94848.0,77.8168,77.8242,77.7649,77.7797,94848.0
2019-01-04 13:50:00,104.93,104.94,104.9,104.91,71101.0,77.7871,77.7946,77.7649,77.7723,71101.0
2019-01-04 13:55:00,104.91,104.94,104.91,104.93,20606.0,77.7723,77.7946,77.7723,77.7871,20606.0
2019-01-04 14:00:00,104.92,104.94,104.9,104.91,55603.0,77.7797,77.7946,77.7649,77.7723,55603.0
2019-01-04 14:05:00,104.91,104.91,104.87,104.87,69370.0,77.7723,77.7723,77.7427,77.7427,69370.0
2019-01-04 14:10:00,104.88,104.92,104.88,104.9,42552.0,77.7501,77.7797,77.7501,77.7649,42552.0
2019-01-04 14:15:00,104.9,104.94,104.9,104.93,82910.0,77.7649,77.7946,77.7649,77.7871,82910.0
2019-01-04 14:20:00,104.93,104.99,104.92,104.98,65164.0,77.7871,77.8316,77.7797,77.8242,65164.0
2019-01-04 14:25:00,104.99,105.03,104.99,105.02,60689.0,77.8316,77.8613,77.8316,77.8539,60689.0
2019-01-04 14:30:00,105.02,105.04,105.01,105.04,21929.0,77.8539,77.8687,77.8464,77.8687,21929.0
2019-01-04 14:35:00,105.04,105.08,105.03,105.07,68876.0,77.8687,77.8983,77.8613,77.8909,68876.0
2019-01-04 14:40:00,105.07,105.08,105.05,105.08,79237.0,77.8909,77.8983,77.8761,77.8983,79237.0
2019-01-04 14:45:00,105.07,105.08,105.04,105.04,120403.0,77.8909,77.8983,77.8687,77.8687,120403.0
2019-01-04 14:50:00,105.04,105.05,105.03,105.04,39130.0,77.8687,77.8761,77.8613,77.8687,39130.0
2019-01-04 14:55:00,105.04,105.04,105.01,105.02,52324.0,77.8687,77.8687,77.8464,77.8539,52324.0
2019-01-04 15:00:00,105.02,105.04,105.02,105.04,24009.0,77.8539,77.8687,77.8539,77.8687,24009.0
2019-01-04 15:05:00,105.04,105.07,105.03,105.06,68382.0,77.8687,77.8909,77.8613,77.8835,68382.0
2019-01-04 15:10:00,105.07,105.07,105.02,105.02,38845.0,77.8909,77.8909,77.8539,77.8539,38845.0
2019-01-04 15:15:00,105.02,105.03,105.02,105.02,20504.0,77.8539,77.8613,77.8539,77.8539,20504.0
2019-01-04 15:20:00,105.02,105.04,104.99,105.0,83948.0,77.8539,77.8687,77.8316,77.839,83948.0
2019-01-04 15:25:00,105.01,105.01,104.93,104.96,45758.0,77.8464,77.8464,77.7871,77.8094,45758.0
2019-01-04 15:30:00,104.96,105.04,104.95,105.04,42668.0,77.8094,77.8687,77.802,77.8687,42668.0
2019-01-04 15:35:00,105.04,105.04,105.01,105.02,60365.0,77.8687,77.8687,77.8464,77.8539,60365.0
2019-01-04 15:40:00,105.02,105.05,105.01,105.04,85057.0,77.8539,77.8761,77.8464,77.8687,85057.0
2019-01-04 15:45:00,105.03,105.1,105.03,105.08,159492.0,77.8613,77.9132,77.8613,77.8983,159492.0
2019-01-04 15:50:00,105.09,105.1,105.07,105.08,125094.0,77.9058,77.9132,77.8909,77.8983,125094.0
2019-01-04 15:55:00,105.09,105.28,105.09,105.13,674397.0,77.9058,78.0466,77.9058,77.9354,674397.0
2019-01-07 09:30:00,105.36,105.38,105.28,105.34,92622.0,78.1059,78.1207,78.0466,78.0911,92622.0
2019-01-07 09:35:00,105.31,105.36,105.24,105.36,215702.0,78.0688,78.1059,78.017,78.1059,215702.0
2019-01-07 09:40:00,105.37,105.38,105.35,105.38,95841.0,78.1133,78.1207,78.0985,78.1207,95841.0
2019-01-07 09:45:00,105.37,105.38,105.35,105.37,23994.0,78.1133,78.1207,78.0985,78.1133,23994.0
2019-01-07 09:50:00,105.37,105.37,105.35,105.36,106952.0,78.1133,78.1133,78.0985,78.1059,106952.0
2019-01-07 09:55:00,105.36,105.44,105.36,105.44,37603.0,78.1059,78.1652,78.1059,78.1652,37603.0
2019-01-07 10:00:00,105.44,105.48,105.41,105.43,40007.0,78.1652,78.1949,78.143,78.1578,40007.0
2019-01-07 10:05:00,105.44,105.45,105.39,105.45,29671.0,78.1652,78.1726,78.1282,78.1726,29671.0
2019-01-07 10:10:00,105.45,105.45,105.42,105.44,35016.0,78.1726,78.1726,78.1504,78.1652,35016.0
2019-01-07 10:15:00,105.44,105.45,105.43,105.45,20810.0,78.1652,78.1726,78.1578,78.1726,20810.0
2019-01-07 10:20:00,105.45,105.45,105.37,105.41,48035.0,78.1726,78.1726,78.1133,78.143,48035.0
2019-01-07 10:25:00,105.42,105.43,105.38,105.4,24610.0,78.1504,78.1578,78.1207,78.1356,24610.0
2019-01-07 10:30:00,105.4,105.43,105.39,105.43,9875.0,78.1356,78.1578,78.1282,78.1578,9875.0
2019-01-07 10:35:00,105.43,105.45,105.39,105.44,23933.0,78.1578,78.1726,78.1282,78.1652,23933.0
2019-01-07 10:40:00,105.44,105.46,105.44,105.45,18615.0,78.1652,78.18,78.1652,78.1726,18615.0
2019-01-07 10:45:00,105.44,105.48,105.44,105.48,12892.0,78.1652,78.1949,78.1652,78.1949,12892.0
2019-01-07 10:50:00,105.48,105.5,105.46,105.49,62774.0,78.1949,78.2097,78.18,78.2023,62774.0
2019-01-07 10:55:00,105.5,105.51,105.49,105.51,27465.0,78.2097,78.2171,78.2023,78.2171,27465.0
2019-01-07 11:00:00,105.51,105.52,105.49,105.49,31186.0,78.2171,78.2245,78.2023,78.2023,31186.0
2019-01-07 11:05:00,105.49,105.5,105.44,105.46,27754.0,78.2023,78.2097,78.1652,78.18,27754.0
2019-01-07 11:10:00,105.46,105.49,105.46,105.48,13248.0,78.18,78.2023,78.18,78.1949,13248.0
2019-01-07 11:15:00,105.48,105.53,105.48,105.51,340914.0,78.1949,78.2319,78.1949,78.2171,340914.0
2019-01-07 11:20:00,105.52,105.56,105.51,105.55,238827.0,78.2245,78.2542,78.2171,78.2468,238827.0
2019-01-07 11:25:00,105.54,105.54,105.45,105.45,30598.0,78.2394,78.2394,78.1726,78.1726,30598.0
2019-01-07 11:30:00,105.45,105.48,105.41,105.48,400737.0,78.1726,78.1949,78.143,78.1949,400737.0
2019-01-07 11:35:00,105.48,105.54,105.47,105.54,36225.0,78.1949,78.2394,78.1875,78.2394,36225.0
2019-01-07 11:40:00,105.54,105.54,105.48,105.48,31574.0,78.2394,78.2394,78.1949,78.1949,31574.0
2019-01-07 11:45:00,105.48,105.49,105.45,105.47,30433.0,78.1949,78.2023,78.1726,78.1875,30433.0
2019-01-07 11:50:00,105.48,105.51,105.46,105.51,20688.0,78.1949,78.2171,78.18,78.2171,20688.0
2019-01-07 11:55:00,105.51,105.53,105.5,105.53,19507.0,78.2171,78.2319,78.2097,78.2319,19507.0
2019-01-07 12:00:00,105.52,105.53,105.46,105.48,20067.0,78.2245,78.2319,78.18,78.1949,20067.0
2019-01-07 12:05:00,105.48,105.5,105.47,105.48,15723.0,78.1949,78.2097,78.1875,78.1949,15723.0
2019-01-07 12:10:00,105.48,105.48,105.45,105.46,18442.0,78.1949,78.1949,78.1726,78.18,18442.0
2019-01-07 12:15:00,105.45,105.52,105.45,105.51,19662.0,78.1726,78.2245,78.1726,78.2171,19662.0
2019-01-07 12:20:00,105.51,105.53,105.49,105.5,26727.0,78.2171,78.2319,78.2023,78.2097,26727.0
2019-01-07 12:25:00,105.49,105.51,105.47,105.51,29706.0,78.2023,78.2171,78.1875,78.2171,29706.0
2019-01-07 12:30:00,105.5,105.51,105.5,105.51,20623.0,78.2097,78.2171,78.2097,78.2171,20623.0
2019-01-07 12:35:00,105.5,105.54,105.5,105.54,37383.0,78.2097,78.2394,78.2097,78.2394,37383.0
2019-01-07 12:40:00,105.53,105.56,105.53,105.56,11276.0,78.2319,78.2542,78.2319,78.2542,11276.0
2019-01-07 12:45:00,105.56,105.57,105.54,105.55,68150.0,78.2542,78.2616,78.2394,78.2468,68150.0
2019-01-07 12:50:00,105.55,105.55,105.54,105.55,35256.0,78.2468,78.2468,78.2394,78.2468,35256.0
2019-01-07 12:55:00,105.55,105.56,105.54,105.55,34108.0,78.2468,78.2542,78.2394,78.2468,34108.0
2019-01-07 13:00:00,105.55,105.57,105.53,105.53,53388.0,78.2468,78.2616,78.2319,78.2319,53388.0
2019-01-07 13:05:00,105.53,105.56,105.53,105.56,15832.0,78.2319,78.2542,78.2319,78.2542,15832.0
2019-01-07 13:10:00,105.56,105.57,105.55,105.56,38116.0,78.2542,78.2616,78.2468,78.2542,38116.0
2019-01-07 13:15:00,105.56,105.56,105.52,105.54,31673.0,78.2542,78.2542,78.2245,78.2394,31673.0
2019-01-07 13:20:00,105.54,105.54,105.46,105.47,50751.0,78.2394,78.2394,78.18,78.1875,50751.0
2019-01-07 13:25:00,105.47,105.5,105.47,105.5,14537.0,78.1875,78.2097,78.1875,78.2097,14537.0
2019-01-07 13:30:00,105.49,105.5,105.46,105.47,76041.0,78.2023,78.2097,78.18,78.1875,76041.0
2019-01-07 13:35:00,105.47,105.48,105.46,105.48,35903.0,78.1875,78.1949,78.18,78.1949,35903.0
2019-01-07 13:40:00,105.48,105.51,105.47,105.51,21891.0,78.1949,78.2171,78.1875,78.2171,21891.0
2019-01-07 13:45:00,105.51,105.54,105.5,105.54,40585.0,78.2171,78.2394,78.2097,78.2394,40585.0
2019-01-07 13:50:00,105.53,105.56,105.39,105.4,154938.0,78.2319,78.2542,78.1282,78.1356,154938.0
2019-01-07 13:55:00,105.4,105.41,105.31,105.4,154138.0,78.1356,78.143,78.0688,78.1356,154138.0
2019-01-07 14:00:00,105.4,105.47,105.39,105.45,34556.0,78.1356,78.1875,78.1282,78.1726,34556.0
2019-01-07 14:05:00,105.45,105.51,105.44,105.5,70314.0,78.1726,78.2171,78.1652,78.2097,70314.0
2019-01-07 14:10:00,105.5,105.51,105.47,105.48,51773.0,78.2097,78.2171,78.1875,78.1949,51773.0
2019-01-07 14:15:00,105.48,105.49,105.41,105.43,99320.0,78.1949,78.2023,78.143,78.1578,99320.0
2019-01-07 14:20:00,105.44,105.45,105.43,105.45,12910.0,78.1652,78.1726,78.1578,78.1726,12910.0
2019-01-07 14:25:00,105.45,105.45,105.43,105.43,33398.0,78.1726,78.1726,78.1578,78.1578,33398.0
2019-01-07 14:30:00,105.43,105.49,105.43,105.49,25213.0,78.1578,78.2023,78.1578,78.2023,25213.0
2019-01-07 14:35:00,105.49,105.5,105.49,105.5,16089.0,78.2023,78.2097,78.2023,78.2097,16089.0
2019-01-07 14:40:00,105.5,105.5,105.47,105.47,24371.0,78.2097,78.2097,78.1875,78.1875,24371.0
2019-01-07 14:45:00,105.48,105.48,105.46,105.47,22954.0,78.1949,78.1949,78.18,78.1875,22954.0
2019-01-07 14:50:00,105.46,105.47,105.4,105.4,51387.0,78.18,78.1875,78.1356,78.1356,51387.0
2019-01-07 14:55:00,105.4,105.41,105.37,105.39,52520.0,78.1356,78.143,78.1133,78.1282,52520.0
2019-01-07 15:00:00,105.39,105.41,105.39,105.4,53121.0,78.1282,78.143,78.1282,78.1356,53121.0
2019-01-07 15:05:00,105.39,105.4,105.34,105.34,53574.0,78.1282,78.1356,78.0911,78.0911,53574.0
2019-01-07 15:10:00,105.34,105.38,105.34,105.37,39038.0,78.0911,78.1207,78.0911,78.1133,39038.0
2019-01-07 15:15:00,105.36,105.4,105.36,105.4,51216.0,78.1059,78.1356,78.1059,78.1356,51216.0
2019-01-07 15:20:00,105.39,105.4,105.36,105.37,49143.0,78.1282,78.1356,78.1059,78.1133,49143.0
2019-01-07 15:25:00,105.38,105.42,105.38,105.4,46059.0,78.1207,78.1504,78.1207,78.1356,46059.0
2019-01-07 15:30:00,105.4,105.46,105.39,105.46,94489.0,78.1356,78.18,78.1282,78.18,94489.0
2019-01-07 15:35:00,105.45,105.47,105.45,105.47,78463.0,78.1726,78.1875,78.1726,78.1875,78463.0
2019-01-07 15:40:00,105.47,105.47,105.44,105.45,87467.0,78.1875,78.1875,78.1652,78.1726,87467.0
2019-01-07 15:45:00,105.45,105.56,105.45,105.56,111544.0,78.1726,78.2542,78.1726,78.2542,111544.0
2019-01-07 15:50:00,105.56,105.56,105.54,105.54,224419.0,78.2542,78.2542,78.2394,78.2394,224419.0
2019-01-07 15:55:00,105.55,105.69,105.54,105.55,771757.0,78.2468,78.3505,78.2394,78.2468,771757.0
2019-01-08 09:30:00,105.29,105.3,105.26,105.3,95446.0,78.054,78.0614,78.0318,78.0614,95446.0
2019-01-08 09:35:00,105.33,105.33,105.26,105.3,52651.0,78.0837,78.0837,78.0318,78.0614,52651.0
2019-01-08 09:40:00,105.3,105.33,105.27,105.29,94286.0,78.0614,78.0837,78.0392,78.054,94286.0
2019-01-08 09:45:00,105.28,105.29,105.22,105.22,105421.0,78.0466,78.054,78.0021,78.0021,105421.0
2019-01-08 09:50:00,105.22,105.29,105.22,105.26,76709.0,78.0021,78.054,78.0021,78.0318,76709.0
2019-01-08 09:55:00,105.26,105.28,105.23,105.25,64393.0,78.0318,78.0466,78.0095,78.0244,64393.0
2019-01-08 10:00:00,105.25,105.28,105.24,105.24,48824.0,78.0244,78.0466,78.017,78.017,48824.0
2019-01-08 10:05:00,105.25,105.27,105.25,105.26,43700.0,78.0244,78.0392,78.0244,78.0318,43700.0
2019-01-08 10:10:00,105.26,105.27,105.2,105.2,39721.0,78.0318,78.0392,77.9873,77.9873,39721.0
2019-01-08 10:15:00,105.2,105.2,105.16,105.17,41667.0,77.9873,77.9873,77.9576,77.9651,41667.0
2019-01-08 10:20:00,105.16,105.18,105.15,105.18,25084.0,77.9576,77.9725,77.9502,77.9725,25084.0
2019-01-08 10:25:00,105.17,105.19,105.15,105.15,41141.0,77.9651,77.9799,77.9502,77.9502,41141.0
2019-01-08 10:30:00,105.15,105.16,105.14,105.16,113722.0,77.9502,77.9576,77.9428,77.9576,113722.0
2019-01-08 10:35:00,105.15,105.17,105.14,105.14,36927.0,77.9502,77.9651,77.9428,77.9428,36927.0
2019-01-08 10:40:00,105.15,105.15,105.1,105.11,17121.0,77.9502,77.9502,77.9132,77.9206,17121.0
2019-01-08 10:45:00,105.11,105.11,105.1,105.1,12109.0,77.9206,77.9206,77.9132,77.9132,12109.0
2019-01-08 10:50:00,105.1,105.11,105.08,105.1,120562.0,77.9132,77.9206,77.8983,77.9132,120562.0
2019-01-08 10:55:00,105.1,105.13,105.1,105.13,17324.0,77.9132,77.9354,77.9132,77.9354,17324.0
2019-01-08 11:00:00,105.13,105.16,105.12,105.16,21342.0,77.9354,77.9576,77.928,77.9576,21342.0
2019-01-08 11:05:00,105.16,105.16,105.11,105.12,29350.0,77.9576,77.9576,77.9206,77.928,29350.0
2019-01-08 11:10:00,105.11,105.12,105.1,105.11,9101.0,77.9206,77.928,77.9132,77.9206,9101.0
2019-01-08 11:15:00,105.11,105.14,105.11,105.14,48836.0,77.9206,77.9428,77.9206,77.9428,48836.0
2019-01-08 11:20:00,105.14,105.14,105.11,105.14,61429.0,77.9428,77.9428,77.9206,77.9428,61429.0
2019-01-08 11:25:00,105.13,105.14,105.13,105.14,12084.0,77.9354,77.9428,77.9354,77.9428,12084.0
2019-01-08 11:30:00,105.13,105.13,105.08,105.09,298738.0,77.9354,77.9354,77.8983,77.9058,298738.0
2019-01-08 11:35:00,105.08,105.09,105.07,105.09,86227.0,77.8983,77.9058,77.8909,77.9058,86227.0
2019-01-08 11:40:00,105.09,105.12,105.08,105.08,73580.0,77.9058,77.928,77.8983,77.8983,73580.0
2019-01-08 11:45:00,105.09,105.09,105.06,105.07,33274.0,77.9058,77.9058,77.8835,77.8909,33274.0
2019-01-08 11:50:00,105.07,105.1,105.07,105.09,21093.0,77.8909,77.9132,77.8909,77.9058,21093.0
2019-01-08 11:55:00,105.1,105.13,105.1,105.13,14515.0,77.9132,77.9354,77.9132,77.9354,14515.0
2019-01-08 12:00:00,105.13,105.17,105.12,105.16,34811.0,77.9354,77.9651,77.928,77.9576,34811.0
2019-01-08 12:05:00,105.17,105.19,105.16,105.19,40638.0,77.9651,77.9799,77.9576,77.9799,40638.0
2019-01-08 12:10:00,105.19,105.19,105.18,105.18,43489.0,77.9799,77.9799,77.9725,77.9725,43489.0
2019-01-08 12:15:00,105.19,105.19,105.15,105.16,24135.0,77.9799,77.9799,77.9502,77.9576,24135.0
2019-01-08 12:20:00,105.17,105.19,105.16,105.18,17825.0,77.9651,77.9799,77.9576,77.9725,17825.0
2019-01-08 12:25:00,105.19,105.19,105.17,105.17,21470.0,77.9799,77.9799,77.9651,77.9651,21470.0
2019-01-08 12:30:00,105.17,105.19,105.16,105.18,81459.0,77.9651,77.9799,77.9576,77.9725,81459.0
2019-01-08 12:35:00,105.19,105.19,105.18,105.19,7439.0,77.9799,77.9799,77.9725,77.9799,7439.0
2019-01-08 12:40:00,105.19,105.19,105.14,105.19,36169.0,77.9799,77.9799,77.9428,77.9799,36169.0
2019-01-08 12:45:00,105.19,105.2,105.18,105.18,24599.0,77.9799,77.9873,77.9725,77.9725,24599.0
2019-01-08 12:50:00,105.16,105.18,105.16,105.18,1700.0,77.9576,77.9725,77.9576,77.9725,1700.0
2019-01-08 12:55:00,105.18,105.19,105.17,105.18,21940.0,77.9725,77.9799,77.9651,77.9725,21940.0
2019-01-08 13:00:00,105.19,105.19,105.14,105.18,46272.0,77.9799,77.9799,77.9428,77.9725,46272.0
2019-01-08 13:05:00,105.19,105.19,105.18,105.19,3945.0,77.9799,77.9799,77.9725,77.9799,3945.0
2019-01-08 13:10:00,105.19,105.2,105.18,105.2,17270.0,77.9799,77.9873,77.9725,77.9873,17270.0
2019-01-08 13:15:00,105.2,105.22,105.19,105.21,96456.0,77.9873,78.0021,77.9799,77.9947,96456.0
2019-01-08 13:20:00,105.22,105.27,105.22,105.27,20227.0,78.0021,78.0392,78.0021,78.0392,20227.0
2019-01-08 13:25:00,105.27,105.29,105.26,105.29,13613.0,78.0392,78.054,78.0318,78.054,13613.0
2019-01-08 13:30:00,105.29,105.31,105.29,105.31,15274.0,78.054,78.0688,78.054,78.0688,15274.0
2019-01-08 13:35:00,105.31,105.32,105.3,105.32,9207.0,78.0688,78.0763,78.0614,78.0763,9207.0
2019-01-08 13:40:00,105.32,105.33,105.31,105.33,11460.0,78.0763,78.0837,78.0688,78.0837,11460.0
2019-01-08 13:45:00,105.33,105.33,105.32,105.33,11085.0,78.0837,78.0837,78.0763,78.0837,11085.0
2019-01-08 13:50:00,105.33,105.42,105.32,105.36,33389.0,78.0837,78.1504,78.0763,78.1059,33389.0
2019-01-08 13:55:00,105.37,105.38,105.35,105.36,1949.0,78.1133,78.1207,78.0985,78.1059,1949.0
2019-01-08 14:00:00,105.36,105.44,105.36,105.44,74440.0,78.1059,78.1652,78.1059,78.1652,74440.0
2019-01-08 14:05:00,105.44,105.45,105.43,105.43,13863.0,78.1652,78.1726,78.1578,78.1578,13863.0
2019-01-08 14:10:00,105.43,105.47,105.43,105.47,16806.0,78.1578,78.1875,78.1578,78.1875,16806.0
2019-01-08 14:15:00,105.47,105.47,105.38,105.4,37664.0,78.1875,78.1875,78.1207,78.1356,37664.0
2019-01-08 14:20:00,105.39,105.41,105.39,105.4,10429.0,78.1282,78.143,78.1282,78.1356,10429.0
2019-01-08 14:25:00,105.42,105.44,105.41,105.44,11274.0,78.1504,78.1652,78.143,78.1652,11274.0
2019-01-08 14:30:00,105.44,105.46,105.43,105.46,10462.0,78.1652,78.18,78.1578,78.18,10462.0
2019-01-08 14:35:00,105.46,105.49,105.45,105.49,19444.0,78.18,78.2023,78.1726,78.2023,19444.0
2019-01-08 14:40:00,105.49,105.5,105.39,105.41,42447.0,78.2023,78.2097,78.1282,78.143,42447.0
2019-01-08 14:45:00,105.43,105.43,105.41,105.43,7661.0,78.1578,78.1578,78.143,78.1578,7661.0
2019-01-08 14:50:00,105.43,105.45,105.42,105.45,7278.0,78.1578,78.1726,78.1504,78.1726,7278.0
2019-01-08 14:55:00,105.45,105.45,105.44,105.45,10318.0,78.1726,78.1726,78.1652,78.1726,10318.0
2019-01-08 15:00:00,105.45,105.45,105.41,105.44,44722.0,78.1726,78.1726,78.143,78.1652,44722.0
2019-01-08 15:05:00,105.44,105.44,105.41,105.44,50994.0,78.1652,78.1652,78.143,78.1652,50994.0
2019-01-08 15:10:00,105.43,105.43,105.33,105.33,32588.0,78.1578,78.1578,78.0837,78.0837,32588.0
2019-01-08 15:15:00,105.33,105.35,105.33,105.35,18226.0,78.0837,78.0985,78.0837,78.0985,18226.0
2019-01-08 15:20:00,105.35,105.35,105.34,105.35,15609.0,78.0985,78.0985,78.0911,78.0985,15609.0
2019-01-08 15:25:00,105.35,105.36,105.34,105.35,48191.0,78.0985,78.1059,78.0911,78.0985,48191.0
2019-01-08 15:30:00,105.34,105.43,105.34,105.39,43519.0,78.0911,78.1578,78.0911,78.1282,43519.0
2019-01-08 15:35:00,105.4,105.44,105.39,105.43,15716.0,78.1356,78.1652,78.1282,78.1578,15716.0
2019-01-08 15:40:00,105.44,105.46,105.43,105.45,59338.0,78.1652,78.18,78.1578,78.1726,59338.0
2019-01-08 15:45:00,105.45,105.53,105.45,105.53,90549.0,78.1726,78.2319,78.1726,78.2319,90549.0
2019-01-08 15:50:00,105.53,105.53,105.49,105.51,123421.0,78.2319,78.2319,78.2023,78.2171,123421.0
2019-01-08 15:55:00,105.51,105.54,105.45,105.46,500073.0,78.2171,78.2394,78.1726,78.18,500073.0
2019-01-09 09:30:00,105.75,105.84,105.73,105.76,118769.0,78.395,78.4617,78.3802,78.4024,118769.0
2019-01-09 09:35:00,105.77,105.84,105.76,105.82,59613.0,78.4099,78.4617,78.4024,78.4469,59613.0
2019-01-09 09:40:00,105.82,105.85,105.81,105.84,39455.0,78.4469,78.4692,78.4395,78.4617,39455.0
2019-01-09 09:45:00,105.85,105.85,105.8,105.85,42798.0,78.4692,78.4692,78.4321,78.4692,42798.0
2019-01-09 09:50:00,105.84,105.88,105.84,105.88,40855.0,78.4617,78.4914,78.4617,78.4914,40855.0
2019-01-09 09:55:00,105.88,105.88,105.82,105.84,25454.0,78.4914,78.4914,78.4469,78.4617,25454.0
2019-01-09 10:00:00,105.84,105.88,105.84,105.85,76973.0,78.4617,78.4914,78.4617,78.4692,76973.0
2019-01-09 10:05:00,105.84,105.85,105.8,105.8,99953.0,78.4617,78.4692,78.4321,78.4321,99953.0
2019-01-09 10:10:00,105.81,105.82,105.74,105.75,89485.0,78.4395,78.4469,78.3876,78.395,89485.0
2019-01-09 10:15:00,105.75,105.78,105.74,105.75,168047.0,78.395,78.4173,78.3876,78.395,168047.0
2019-01-09 10:20:00,105.75,105.79,105.74,105.77,39470.0,78.395,78.4247,78.3876,78.4099,39470.0
2019-01-09 10:25:00,105.77,105.78,105.75,105.78,40608.0,78.4099,78.4173,78.395,78.4173,40608.0
2019-01-09 10:30:00,105.78,105.78,105.76,105.77,52048.0,78.4173,78.4173,78.4024,78.4099,52048.0
2019-01-09 10:35:00,105.77,105.79,105.76,105.76,21246.0,78.4099,78.4247,78.4024,78.4024,21246.0
2019-01-09 10:40:00,105.76,105.78,105.7,105.72,60980.0,78.4024,78.4173,78.358,78.3728,60980.0
2019-01-09 10:45:00,105.72,105.72,105.65,105.72,65084.0,78.3728,78.3728,78.3209,78.3728,65084.0
2019-01-09 10:50:00,105.72,105.74,105.64,105.67,154613.0,78.3728,78.3876,78.3135,78.3357,154613.0
2019-01-09 10:55:00,105.68,105.68,105.66,105.68,39556.0,78.3431,78.3431,78.3283,78.3431,39556.0
2019-01-09 11:00:00,105.68,105.74,105.68,105.72,19716.0,78.3431,78.3876,78.3431,78.3728,19716.0
2019-01-09 11:05:00,105.73,105.74,105.68,105.68,24964.0,78.3802,78.3876,78.3431,78.3431,24964.0
2019-01-09 11:10:00,105.69,105.69,105.65,105.66,19880.0,78.3505,78.3505,78.3209,78.3283,19880.0
2019-01-09 11:15:00,105.66,105.69,105.65,105.69,107614.0,78.3283,78.3505,78.3209,78.3505,107614.0
2019-01-09 11:20:00,105.69,105.71,105.66,105.7,100636.0,78.3505,78.3654,78.3283,78.358,100636.0
2019-01-09 11:25:00,105.71,105.72,105.68,105.7,44199.0,78.3654,78.3728,78.3431,78.358,44199.0
2019-01-09 11:30:00,105.7,105.71,105.68,105.69,13220.0,78.358,78.3654,78.3431,78.3505,13220.0
2019-01-09 11:35:00,105.69,105.71,105.69,105.7,13511.0,78.3505,78.3654,78.3505,78.358,13511.0
2019-01-09 11:40:00,105.7,105.71,105.68,105.7,11003.0,78.358,78.3654,78.3431,78.358,11003.0
2019-01-09 11:45:00,105.7,105.74,105.7,105.72,34065.0,78.358,78.3876,78.358,78.3728,34065.0
2019-01-09 11:50:00,105.72,105.73,105.71,105.72,54942.0,78.3728,78.3802,78.3654,78.3728,54942.0
2019-01-09 11:55:00,105.72,105.72,105.68,105.69,16078.0,78.3728,78.3728,78.3431,78.3505,16078.0
2019-01-09 12:00:00,105.69,105.7,105.68,105.68,26044.0,78.3505,78.358,78.3431,78.3431,26044.0
2019-01-09 12:05:00,105.69,105.73,105.67,105.72,381403.0,78.3505,78.3802,78.3357,78.3728,381403.0
2019-01-09 12:10:00,105.71,105.73,105.71,105.73,67349.0,78.3654,78.3802,78.3654,78.3802,67349.0
2019-01-09 12:15:00,105.72,105.73,105.72,105.72,53960.0,78.3728,78.3802,78.3728,78.3728,53960.0
2019-01-09 12:20:00,105.72,105.74,105.71,105.73,62792.0,78.3728,78.3876,78.3654,78.3802,62792.0
2019-01-09 12:25:00,105.74,105.74,105.69,105.7,46473.0,78.3876,78.3876,78.3505,78.358,46473.0
2019-01-09 12:30:00,105.7,105.71,105.68,105.7,62215.0,78.358,78.3654,78.3431,78.358,62215.0
2019-01-09 12:35:00,105.7,105.73,105.69,105.73,16263.0,78.358,78.3802,78.3505,78.3802,16263.0
2019-01-09 12:40:00,105.73,105.74,105.71,105.71,16071.0,78.3802,78.3876,78.3654,78.3654,16071.0
2019-01-09 12:45:00,105.71,105.73,105.7,105.71,15682.0,78.3654,78.3802,78.358,78.3654,15682.0
2019-01-09 12:50:00,105.71,105.72,105.7,105.72,12649.0,78.3654,78.3728,78.358,78.3728,12649.0
2019-01-09 12:55:00,105.71,105.73,105.71,105.73,34404.0,78.3654,78.3802,78.3654,78.3802,34404.0
2019-01-09 13:00:00,105.73,105.73,105.69,105.7,63972.0,78.3802,78.3802,78.3505,78.358,63972.0
2019-01-09 13:05:00,105.69,105.71,105.67,105.7,36632.0,78.3505,78.3654,78.3357,78.358,36632.0
2019-01-09 13:10:00,105.69,105.72,105.69,105.71,22125.0,78.3505,78.3728,78.3505,78.3654,22125.0
2019-01-09 13:15:00,105.71,105.77,105.71,105.77,20506.0,78.3654,78.4099,78.3654,78.4099,20506.0
2019-01-09 13:20:00,105.77,105.77,105.75,105.77,9565.0,78.4099,78.4099,78.395,78.4099,9565.0
2019-01-09 13:25:00,105.77,105.79,105.76,105.77,12815.0,78.4099,78.4247,78.4024,78.4099,12815.0
2019-01-09 13:30:00,105.77,105.77,105.74,105.75,15253.0,78.4099,78.4099,78.3876,78.395,15253.0
2019-01-09 13:35:00,105.75,105.76,105.73,105.74,13647.0,78.395,78.4024,78.3802,78.3876,13647.0
2019-01-09 13:40:00,105.73,105.77,105.73,105.76,8778.0,78.3802,78.4099,78.3802,78.4024,8778.0
2019-01-09 13:45:00,105.76,105.77,105.75,105.76,15796.0,78.4024,78.4099,78.395,78.4024,15796.0
2019-01-09 13:50:00,105.75,105.75,105.67,105.7,44975.0,78.395,78.395,78.3357,78.358,44975.0
2019-01-09 13:55:00,105.69,105.71,105.69,105.7,56803.0,78.3505,78.3654,78.3505,78.358,56803.0
2019-01-09 14:00:00,105.71,105.83,105.71,105.8,181058.0,78.3654,78.4543,78.3654,78.4321,181058.0
2019-01-09 14:05:00,105.8,105.8,105.76,105.79,14587.0,78.4321,78.4321,78.4024,78.4247,14587.0
2019-01-09 14:10:00,105.79,105.79,105.71,105.71,26639.0,78.4247,78.4247,78.3654,78.3654,26639.0
2019-01-09 14:15:00,105.71,105.71,105.61,105.63,40347.0,78.3654,78.3654,78.2912,78.3061,40347.0
2019-01-09 14:20:00,105.63,105.64,105.58,105.6,50332.0,78.3061,78.3135,78.269,78.2838,50332.0
2019-01-09 14:25:00,105.61,105.67,105.6,105.62,57747.0,78.2912,78.3357,78.2838,78.2987,57747.0
2019-01-09 14:30:00,105.62,105.63,105.62,105.62,15381.0,78.2987,78.3061,78.2987,78.2987,15381.0
2019-01-09 14:35:00,105.62,105.63,105.62,105.62,18366.0,78.2987,78.3061,78.2987,78.2987,18366.0
2019-01-09 14:40:00,105.63,105.64,105.62,105.63,5105.0,78.3061,78.3135,78.2987,78.3061,5105.0
2019-01-09 14:45:00,105.64,105.66,105.63,105.64,78841.0,78.3135,78.3283,78.3061,78.3135,78841.0
2019-01-09 14:50:00,105.65,105.69,105.65,105.69,30996.0,78.3209,78.3505,78.3209,78.3505,30996.0
2019-01-09 14:55:00,105.68,105.68,105.65,105.65,49203.0,78.3431,78.3431,78.3209,78.3209,49203.0
2019-01-09 15:00:00,105.65,105.66,105.6,105.62,113996.0,78.3209,78.3283,78.2838,78.2987,113996.0
2019-01-09 15:05:00,105.62,105.62,105.55,105.57,63079.0,78.2987,78.2987,78.2468,78.2616,63079.0
2019-01-09 15:10:00,105.57,105.59,105.55,105.56,24096.0,78.2616,78.2764,78.2468,78.2542,24096.0
2019-01-09 15:15:00,105.56,105.58,105.53,105.54,36201.0,78.2542,78.269,78.2319,78.2394,36201.0
2019-01-09 15:20:00,105.54,105.56,105.53,105.54,48912.0,78.2394,78.2542,78.2319,78.2394,48912.0
2019-01-09 15:25:00,105.54,105.55,105.51,105.51,14015.0,78.2394,78.2468,78.2171,78.2171,14015.0
2019-01-09 15:30:00,105.52,105.63,105.51,105.63,92943.0,78.2245,78.3061,78.2171,78.3061,92943.0
2019-01-09 15:35:00,105.63,105.63,105.6,105.61,25510.0,78.3061,78.3061,78.2838,78.2912,25510.0
2019-01-09 15:40:00,105.61,105.63,105.59,105.63,30098.0,78.2912,78.3061,78.2764,78.3061,30098.0
2019-01-09 15:45:00,105.63,105.63,105.6,105.62,37454.0,78.3061,78.3061,78.2838,78.2987,37454.0
2019-01-09 15:50:00,105.63,105.66,105.61,105.66,22066.0,78.3061,78.3283,78.2912,78.3283,22066.0
2019-01-09 15:55:00,105.66,105.75,105.65,105.7,196592.0,78.3283,78.395,78.3209,78.358,196592.0
2019-01-10 09:30:00,105.46,105.46,105.38,105.38,9771.0,78.18,78.18,78.1207,78.1207,9771.0
2019-01-10 09:35:00,105.42,105.44,105.39,105.4,28931.0,78.1504,78.1652,78.1282,78.1356,28931.0
2019-01-10 09:40:00,105.4,105.42,105.37,105.38,141898.0,78.1356,78.1504,78.1133,78.1207,141898.0
2019-01-10 09:45:00,105.37,105.39,105.26,105.34,192288.0,78.1133,78.1282,78.0318,78.0911,192288.0
2019-01-10 09:50:00,105.34,105.38,105.34,105.37,17741.0,78.0911,78.1207,78.0911,78.1133,17741.0
2019-01-10 09:55:00,105.37,105.38,105.37,105.38,63691.0,78.1133,78.1207,78.1133,78.1207,63691.0
2019-01-10 10:00:00,105.38,105.38,105.36,105.37,26354.0,78.1207,78.1207,78.1059,78.1133,26354.0
2019-01-10 10:05:00,105.37,105.37,105.36,105.36,43933.0,78.1133,78.1133,78.1059,78.1059,43933.0
2019-01-10 10:10:00,105.37,105.37,105.33,105.37,96941.0,78.1133,78.1133,78.0837,78.1133,96941.0
2019-01-10 10:15:00,105.37,105.37,105.35,105.36,36678.0,78.1133,78.1133,78.0985,78.1059,36678.0
2019-01-10 10:20:00,105.35,105.37,105.35,105.37,54503.0,78.0985,78.1133,78.0985,78.1133,54503.0
2019-01-10 10:25:00,105.37,105.38,105.36,105.38,37245.0,78.1133,78.1207,78.1059,78.1207,37245.0
2019-01-10 10:30:00,105.38,105.38,105.37,105.37,46064.0,78.1207,78.1207,78.1133,78.1133,46064.0
2019-01-10 10:35:00,105.37,105.4,105.37,105.4,22526.0,78.1133,78.1356,78.1133,78.1356,22526.0
2019-01-10 10:40:00,105.4,105.4,105.39,105.4,19259.0,78.1356,78.1356,78.1282,78.1356,19259.0
2019-01-10 10:45:00,105.4,105.47,105.39,105.47,94264.0,78.1356,78.1875,78.1282,78.1875,94264.0
2019-01-10 10:50:00,105.47,105.51,105.47,105.51,51870.0,78.1875,78.2171,78.1875,78.2171,51870.0
2019-01-10 10:55:00,105.51,105.53,105.5,105.5,47317.0,78.2171,78.2319,78.2097,78.2097,47317.0
2019-01-10 11:00:00,105.5,105.52,105.5,105.51,27065.0,78.2097,78.2245,78.2097,78.2171,27065.0
2019-01-10 11:05:00,105.51,105.57,105.5,105.55,27238.0,78.2171,78.2616,78.2097,78.2468,27238.0
2019-01-10 11:10:00,105.55,105.59,105.54,105.54,28823.0,78.2468,78.2764,78.2394,78.2394,28823.0
2019-01-10 11:15:00,105.54,105.55,105.53,105.54,5326.0,78.2394,78.2468,78.2319,78.2394,5326.0
2019-01-10 11:20:00,105.53,105.54,105.53,105.54,12802.0,78.2319,78.2394,78.2319,78.2394,12802.0
2019-01-10 11:25:00,105.53,105.55,105.52,105.55,13054.0,78.2319,78.2468,78.2245,78.2468,13054.0
2019-01-10 11:30:00,105.55,105.58,105.54,105.58,37256.0,78.2468,78.269,78.2394,78.269,37256.0
2019-01-10 11:35:00,105.57,105.67,105.56,105.66,145173.0,78.2616,78.3357,78.2542,78.3283,145173.0
2019-01-10 11:40:00,105.67,105.67,105.65,105.66,18166.0,78.3357,78.3357,78.3209,78.3283,18166.0
2019-01-10 11:45:00,105.65,105.66,105.65,105.66,3382.0,78.3209,78.3283,78.3209,78.3283,3382.0
2019-01-10 11:50:00,105.66,105.69,105.65,105.67,13307.0,78.3283,78.3505,78.3209,78.3357,13307.0
2019-01-10 11:55:00,105.67,105.67,105.65,105.66,16832.0,78.3357,78.3357,78.3209,78.3283,16832.0
2019-01-10 12:00:00,105.65,105.66,105.64,105.66,19401.0,78.3209,78.3283,78.3135,78.3283,19401.0
2019-01-10 12:05:00,105.65,105.66,105.64,105.65,47367.0,78.3209,78.3283,78.3135,78.3209,47367.0
2019-01-10 12:10:00,105.64,105.65,105.64,105.65,10795.0,78.3135,78.3209,78.3135,78.3209,10795.0
2019-01-10 12:15:00,105.64,105.65,105.64,105.65,95437.0,78.3135,78.3209,78.3135,78.3209,95437.0
2019-01-10 12:20:00,105.65,105.68,105.63,105.66,22048.0,78.3209,78.3431,78.3061,78.3283,22048.0
2019-01-10 12:25:00,105.66,105.67,105.65,105.66,5824.0,78.3283,78.3357,78.3209,78.3283,5824.0
2019-01-10 12:30:00,105.66,105.66,105.65,105.66,14942.0,78.3283,78.3283,78.3209,78.3283,14942.0
2019-01-10 12:35:00,105.66,105.66,105.65,105.66,12401.0,78.3283,78.3283,78.3209,78.3283,12401.0
2019-01-10 12:40:00,105.66,105.68,105.66,105.68,22884.0,78.3283,78.3431,78.3283,78.3431,22884.0
2019-01-10 12:45:00,105.67,105.7,105.67,105.69,18393.0,78.3357,78.358,78.3357,78.3505,18393.0
2019-01-10 12:50:00,105.68,105.69,105.66,105.67,11432.0,78.3431,78.3505,78.3283,78.3357,11432.0
2019-01-10 12:55:00,105.66,105.67,105.62,105.64,29456.0,78.3283,78.3357,78.2987,78.3135,29456.0
2019-01-10 13:00:00,105.64,105.66,105.54,105.56,208968.0,78.3135,78.3283,78.2394,78.2542,208968.0
2019-01-10 13:05:00,105.55,105.56,105.51,105.52,16567.0,78.2468,78.2542,78.2171,78.2245,16567.0
2019-01-10 13:10:00,105.52,105.52,105.5,105.51,15039.0,78.2245,78.2245,78.2097,78.2171,15039.0
2019-01-10 13:15:00,105.5,105.5,105.46,105.5,19772.0,78.2097,78.2097,78.18,78.2097,19772.0
2019-01-10 13:20:00,105.49,105.51,105.48,105.49,8794.0,78.2023,78.2171,78.1949,78.2023,8794.0
2019-01-10 13:25:00,105.49,105.51,105.48,105.49,9598.0,78.2023,78.2171,78.1949,78.2023,9598.0
2019-01-10 13:30:00,105.48,105.49,105.45,105.45,16022.0,78.1949,78.2023,78.1726,78.1726,16022.0
2019-01-10 13:35:00,105.45,105.49,105.45,105.47,35122.0,78.1726,78.2023,78.1726,78.1875,35122.0
2019-01-10 13:40:00,105.47,105.48,105.45,105.45,14832.0,78.1875,78.1949,78.1726,78.1726,14832.0
2019-01-10 13:45:00,105.45,105.47,105.45,105.47,28509.0,78.1726,78.1875,78.1726,78.1875,28509.0
2019-01-10 13:50:00,105.46,105.47,105.44,105.45,32058.0,78.18,78.1875,78.1652,78.1726,32058.0
2019-01-10 13:55:00,105.45,105.46,105.42,105.43,12059.0,78.1726,78.18,78.1504,78.1578,12059.0
2019-01-10 14:00:00,105.42,105.47,105.42,105.44,22346.0,78.1504,78.1875,78.1504,78.1652,22346.0
2019-01-10 14:05:00,105.43,105.46,105.43,105.45,68782.0,78.1578,78.18,78.1578,78.1726,68782.0
2019-01-10 14:10:00,105.45,105.46,105.44,105.45,42865.0,78.1726,78.18,78.1652,78.1726,42865.0
2019-01-10 14:15:00,105.45,105.45,105.43,105.45,30728.0,78.1726,78.1726,78.1578,78.1726,30728.0
2019-01-10 14:20:00,105.45,105.45,105.42,105.43,29986.0,78.1726,78.1726,78.1504,78.1578,29986.0
2019-01-10 14:25:00,105.43,105.47,105.42,105.47,86712.0,78.1578,78.1875,78.1504,78.1875,86712.0
2019-01-10 14:30:00,105.47,105.51,105.47,105.51,43670.0,78.1875,78.2171,78.1875,78.2171,43670.0
2019-01-10 14:35:00,105.51,105.52,105.45,105.47,66229.0,78.2171,78.2245,78.1726,78.1875,66229.0
2019-01-10 14:40:00,105.47,105.49,105.46,105.49,16035.0,78.1875,78.2023,78.18,78.2023,16035.0
2019-01-10 14:45:00,105.48,105.48,105.44,105.45,7619.0,78.1949,78.1949,78.1652,78.1726,7619.0
2019-01-10 14:50:00,105.45,105.47,105.43,105.44,10826.0,78.1726,78.1875,78.1578,78.1652,10826.0
2019-01-10 14:55:00,105.44,105.46,105.43,105.45,32507.0,78.1652,78.18,78.1578,78.1726,32507.0
2019-01-10 15:00:00,105.45,105.46,105.44,105.44,20978.0,78.1726,78.18,78.1652,78.1652,20978.0
2019-01-10 15:05:00,105.44,105.45,105.44,105.44,16888.0,78.1652,78.1726,78.1652,78.1652,16888.0
2019-01-10 15:10:00,105.45,105.45,105.4,105.43,70795.0,78.1726,78.1726,78.1356,78.1578,70795.0
2019-01-10 15:15:00,105.44,105.45,105.41,105.43,33294.0,78.1652,78.1726,78.143,78.1578,33294.0
2019-01-10 15:20:00,105.43,105.45,105.4,105.41,42305.0,78.1578,78.1726,78.1356,78.143,42305.0
2019-01-10 15:25:00,105.41,105.42,105.39,105.42,76214.0,78.143,78.1504,78.1282,78.1504,76214.0
2019-01-10 15:30:00,105.42,105.44,105.4,105.44,56832.0,78.1504,78.1652,78.1356,78.1652,56832.0
2019-01-10 15:35:00,105.44,105.47,105.42,105.46,53762.0,78.1652,78.1875,78.1504,78.18,53762.0
2019-01-10 15:40:00,105.46,105.46,105.43,105.44,35240.0,78.18,78.18,78.1578,78.1652,35240.0
2019-01-10 15:45:00,105.44,105.49,105.42,105.49,43683.0,78.1652,78.2023,78.1504,78.2023,43683.0
2019-01-10 15:50:00,105.49,105.5,105.45,105.47,60629.0,78.2023,78.2097,78.1726,78.1875,60629.0
2019-01-10 15:55:00,105.47,105.51,105.46,105.51,104633.0,78.1875,78.2171,78.18,78.2171,104633.0
2019-01-11 09:30:00,105.45,105.61,105.43,105.52,9206.0,78.1726,78.2912,78.1578,78.2245,9206.0
2019-01-11 09:35:00,105.58,105.58,105.44,105.46,40595.0,78.269,78.269,78.1652,78.18,40595.0
2019-01-11 09:40:00,105.45,105.45,105.35,105.36,38490.0,78.1726,78.1726,78.0985,78.1059,38490.0
2019-01-11 09:45:00,105.36,105.38,105.33,105.34,33342.0,78.1059,78.1207,78.0837,78.0911,33342.0
2019-01-11 09:50:00,105.33,105.34,105.26,105.29,27596.0,78.0837,78.0911,78.0318,78.054,27596.0
2019-01-11 09:55:00,105.29,105.3,105.26,105.27,571982.0,78.054,78.0614,78.0318,78.0392,571982.0
2019-01-11 10:00:00,105.27,105.28,105.26,105.28,78164.0,78.0392,78.0466,78.0318,78.0466,78164.0
2019-01-11 10:05:00,105.28,105.29,105.24,105.26,27016.0,78.0466,78.054,78.017,78.0318,27016.0
2019-01-11 10:10:00,105.26,105.27,105.22,105.23,46579.0,78.0318,78.0392,78.0021,78.0095,46579.0
2019-01-11 10:15:00,105.23,105.26,105.21,105.25,58980.0,78.0095,78.0318,77.9947,78.0244,58980.0
2019-01-11 10:20:00,105.25,105.28,105.24,105.26,21954.0,78.0244,78.0466,78.017,78.0318,21954.0
2019-01-11 10:25:00,105.26,105.29,105.26,105.27,137789.0,78.0318,78.054,78.0318,78.0392,137789.0
2019-01-11 10:30:00,105.27,105.3,105.27,105.29,57515.0,78.0392,78.0614,78.0392,78.054,57515.0
2019-01-11 10:35:00,105.29,105.3,105.2,105.2,138801.0,78.054,78.0614,77.9873,77.9873,138801.0
2019-01-11 10:40:00,105.21,105.21,105.18,105.2,49191.0,77.9947,77.9947,77.9725,77.9873,49191.0
2019-01-11 10:45:00,105.2,105.2,105.18,105.2,18671.0,77.9873,77.9873,77.9725,77.9873,18671.0
2019-01-11 10:50:00,105.2,105.2,105.17,105.19,48754.0,77.9873,77.9873,77.9651,77.9799,48754.0
2019-01-11 10:55:00,105.19,105.22,105.18,105.2,50907.0,77.9799,78.0021,77.9725,77.9873,50907.0
2019-01-11 11:00:00,105.2,105.21,105.18,105.2,206249.0,77.9873,77.9947,77.9725,77.9873,206249.0
2019-01-11 11:05:00,105.21,105.21,105.16,105.18,30316.0,77.9947,77.9947,77.9576,77.9725,30316.0
2019-01-11 11:10:00,105.18,105.18,105.12,105.16,65205.0,77.9725,77.9725,77.928,77.9576,65205.0
2019-01-11 11:15:00,105.16,105.16,105.13,105.16,20075.0,77.9576,77.9576,77.9354,77.9576,20075.0
2019-01-11 11:20:00,105.16,105.18,105.15,105.18,9513.0,77.9576,77.9725,77.9502,77.9725,9513.0
2019-01-11 11:25:00,105.19,105.22,105.18,105.22,13634.0,77.9799,78.0021,77.9725,78.0021,13634.0
2019-01-11 11:30:00,105.22,105.24,105.21,105.23,36547.0,78.0021,78.017,77.9947,78.0095,36547.0
2019-01-11 11:35:00,105.24,105.24,105.2,105.21,63377.0,78.017,78.017,77.9873,77.9947,63377.0
2019-01-11 11:40:00,105.2,105.24,105.2,105.23,62178.0,77.9873,78.017,77.9873,78.0095,62178.0
2019-01-11 11:45:00,105.23,105.24,105.22,105.23,15300.0,78.0095,78.017,78.0021,78.0095,15300.0
2019-01-11 11:50:00,105.23,105.27,105.22,105.27,102518.0,78.0095,78.0392,78.0021,78.0392,102518.0
2019-01-11 11:55:00,105.27,105.3,105.26,105.3,70456.0,78.0392,78.0614,78.0318,78.0614,70456.0
2019-01-11 12:00:00,105.3,105.32,105.29,105.31,54991.0,78.0614,78.0763,78.054,78.0688,54991.0
2019-01-11 12:05:00,105.32,105.35,105.31,105.33,81939.0,78.0763,78.0985,78.0688,78.0837,81939.0
2019-01-11 12:10:00,105.34,105.34,105.32,105.32,23430.0,78.0911,78.0911,78.0763,78.0763,23430.0
2019-01-11 12:15:00,105.32,105.33,105.32,105.33,15600.0,78.0763,78.0837,78.0763,78.0837,15600.0
2019-01-11 12:20:00,105.33,105.37,105.32,105.37,58870.0,78.0837,78.1133,78.0763,78.1133,58870.0
2019-01-11 12:25:00,105.37,105.37,105.34,105.34,39658.0,78.1133,78.1133,78.0911,78.0911,39658.0
2019-01-11 12:30:00,105.34,105.36,105.33,105.35,109352.0,78.0911,78.1059,78.0837,78.0985,109352.0
2019-01-11 12:35:00,105.36,105.37,105.35,105.37,51715.0,78.1059,78.1133,78.0985,78.1133,51715.0
2019-01-11 12:40:00,105.36,105.38,105.36,105.37,21723.0,78.1059,78.1207,78.1059,78.1133,21723.0
2019-01-11 12:45:00,105.38,105.38,105.37,105.37,54380.0,78.1207,78.1207,78.1133,78.1133,54380.0
2019-01-11 12:50:00,105.37,105.39,105.35,105.38,34740.0,78.1133,78.1282,78.0985,78.1207,34740.0
2019-01-11 12:55:00,105.39,105.43,105.39,105.42,13840.0,78.1282,78.1578,78.1282,78.1504,13840.0
2019-01-11 13:00:00,105.43,105.43,105.42,105.43,9195.0,78.1578,78.1578,78.1504,78.1578,9195.0
2019-01-11 13:05:00,105.43,105.44,105.42,105.43,39570.0,78.1578,78.1652,78.1504,78.1578,39570.0
2019-01-11 13:10:00,105.43,105.44,105.41,105.42,80594.0,78.1578,78.1652,78.143,78.1504,80594.0
2019-01-11 13:15:00,105.42,105.44,105.42,105.44,21161.0,78.1504,78.1652,78.1504,78.1652,21161.0
2019-01-11 13:20:00,105.44,105.44,105.43,105.44,43105.0,78.1652,78.1652,78.1578,78.1652,43105.0
2019-01-11 13:25:00,105.43,105.46,105.43,105.45,15412.0,78.1578,78.18,78.1578,78.1726,15412.0
2019-01-11 13:30:00,105.45,105.46,105.43,105.43,102635.0,78.1726,78.18,78.1578,78.1578,102635.0
2019-01-11 13:35:00,105.44,105.44,105.41,105.42,10935.0,78.1652,78.1652,78.143,78.1504,10935.0
2019-01-11 13:40:00,105.4,105.41,105.4,105.41,15422.0,78.1356,78.143,78.1356,78.143,15422.0
2019-01-11 13:45:00,105.4,105.42,105.39,105.39,24672.0,78.1356,78.1504,78.1282,78.1282,24672.0
2019-01-11 13:50:00,105.39,105.39,105.38,105.39,17786.0,78.1282,78.1282,78.1207,78.1282,17786.0
2019-01-11 13:55:00,105.39,105.39,105.38,105.38,18637.0,78.1282,78.1282,78.1207,78.1207,18637.0
2019-01-11 14:00:00,105.39,105.39,105.36,105.36,25753.0,78.1282,78.1282,78.1059,78.1059,25753.0
2019-01-11 14:05:00,105.37,105.37,105.36,105.37,19050.0,78.1133,78.1133,78.1059,78.1133,19050.0
2019-01-11 14:10:00,105.37,105.39,105.36,105.39,27439.0,78.1133,78.1282,78.1059,78.1282,27439.0
2019-01-11 14:15:00,105.39,105.39,105.36,105.37,59302.0,78.1282,78.1282,78.1059,78.1133,59302.0
2019-01-11 14:20:00,105.36,105.37,105.35,105.35,19661.0,78.1059,78.1133,78.0985,78.0985,19661.0
2019-01-11 14:25:00,105.35,105.39,105.35,105.38,16045.0,78.0985,78.1282,78.0985,78.1207,16045.0
2019-01-11 14:30:00,105.39,105.42,105.38,105.42,33605.0,78.1282,78.1504,78.1207,78.1504,33605.0
2019-01-11 14:35:00,105.42,105.42,105.4,105.4,17377.0,78.1504,78.1504,78.1356,78.1356,17377.0
2019-01-11 14:40:00,105.4,105.43,105.4,105.43,24285.0,78.1356,78.1578,78.1356,78.1578,24285.0
2019-01-11 14:45:00,105.44,105.44,105.35,105.41,29409.0,78.1652,78.1652,78.0985,78.143,29409.0
2019-01-11 14:50:00,105.41,105.41,105.37,105.38,12867.0,78.143,78.143,78.1133,78.1207,12867.0
2019-01-11 14:55:00,105.37,105.38,105.35,105.37,17869.0,78.1133,78.1207,78.0985,78.1133,17869.0
2019-01-11 15:00:00,105.38,105.38,105.36,105.37,17719.0,78.1207,78.1207,78.1059,78.1133,17719.0
2019-01-11 15:05:00,105.38,105.42,105.38,105.38,121770.0,78.1207,78.1504,78.1207,78.1207,121770.0
2019-01-11 15:10:00,105.39,105.39,105.37,105.37,15995.0,78.1282,78.1282,78.1133,78.1133,15995.0
2019-01-11 15:15:00,105.38,105.38,105.36,105.36,21459.0,78.1207,78.1207,78.1059,78.1059,21459.0
2019-01-11 15:20:00,105.36,105.37,105.36,105.37,14136.0,78.1059,78.1133,78.1059,78.1133,14136.0
2019-01-11 15:25:00,105.37,105.44,105.37,105.41,31220.0,78.1133,78.1652,78.1133,78.143,31220.0
2019-01-11 15:30:00,105.41,105.42,105.39,105.41,23247.0,78.143,78.1504,78.1282,78.143,23247.0
2019-01-11 15:35:00,105.4,105.43,105.4,105.43,41787.0,78.1356,78.1578,78.1356,78.1578,41787.0
2019-01-11 15:40:00,105.43,105.43,105.42,105.43,29441.0,78.1578,78.1578,78.1504,78.1578,29441.0
2019-01-11 15:45:00,105.43,105.44,105.42,105.44,44417.0,78.1578,78.1652,78.1504,78.1652,44417.0
2019-01-11 15:50:00,105.44,105.5,105.43,105.5,51120.0,78.1652,78.2097,78.1578,78.2097,51120.0
2019-01-11 15:55:00,105.5,105.54,105.45,105.49,178109.0,78.2097,78.2394,78.1726,78.2023,178109.0
2019-01-14 09:30:00,105.33,105.34,105.28,105.31,51896.0,78.0837,78.0911,78.0466,78.0688,51896.0
2019-01-14 09:35:00,105.31,105.33,105.29,105.31,12680.0,78.0688,78.0837,78.054,78.0688,12680.0
2019-01-14 09:40:00,105.33,105.33,105.29,105.31,4611.0,78.0837,78.0837,78.054,78.0688,4611.0
2019-01-14 09:45:00,105.31,105.33,105.3,105.33,2913.0,78.0688,78.0837,78.0614,78.0837,2913.0
2019-01-14 09:50:00,105.33,105.4,105.33,105.38,63985.0,78.0837,78.1356,78.0837,78.1207,63985.0
2019-01-14 09:55:00,105.4,105.41,105.36,105.38,8897.0,78.1356,78.143,78.1059,78.1207,8897.0
2019-01-14 10:00:00,105.38,105.39,105.35,105.39,13550.0,78.1207,78.1282,78.0985,78.1282,13550.0
2019-01-14 10:05:00,105.39,105.39,105.31,105.33,64393.0,78.1282,78.1282,78.0688,78.0837,64393.0
2019-01-14 10:10:00,105.34,105.34,105.32,105.34,31788.0,78.0911,78.0911,78.0763,78.0911,31788.0
2019-01-14 10:15:00,105.34,105.34,105.32,105.33,13298.0,78.0911,78.0911,78.0763,78.0837,13298.0
2019-01-14 10:20:00,105.33,105.34,105.3,105.32,7419.0,78.0837,78.0911,78.0614,78.0763,7419.0
2019-01-14 10:25:00,105.31,105.31,105.29,105.31,11762.0,78.0688,78.0688,78.054,78.0688,11762.0
2019-01-14 10:30:00,105.31,105.33,105.3,105.31,9844.0,78.0688,78.0837,78.0614,78.0688,9844.0
2019-01-14 10:35:00,105.32,105.36,105.31,105.34,7131.0,78.0763,78.1059,78.0688,78.0911,7131.0
2019-01-14 10:40:00,105.34,105.38,105.33,105.37,6751.0,78.0911,78.1207,78.0837,78.1133,6751.0
2019-01-14 10:45:00,105.36,105.4,105.34,105.34,107429.0,78.1059,78.1356,78.0911,78.0911,107429.0
2019-01-14 10:50:00,105.34,105.35,105.33,105.35,15135.0,78.0911,78.0985,78.0837,78.0985,15135.0
2019-01-14 10:55:00,105.35,105.37,105.35,105.35,32769.0,78.0985,78.1133,78.0985,78.0985,32769.0
2019-01-14 11:00:00,105.35,105.38,105.34,105.37,18774.0,78.0985,78.1207,78.0911,78.1133,18774.0
2019-01-14 11:05:00,105.37,105.38,105.36,105.38,17850.0,78.1133,78.1207,78.1059,78.1207,17850.0
2019-01-14 11:10:00,105.37,105.38,105.36,105.37,17194.0,78.1133,78.1207,78.1059,78.1133,17194.0
2019-01-14 11:15:00,105.37,105.38,105.36,105.36,33515.0,78.1133,78.1207,78.1059,78.1059,33515.0
2019-01-14 11:20:00,105.37,105.37,105.36,105.36,26731.0,78.1133,78.1133,78.1059,78.1059,26731.0
2019-01-14 11:25:00,105.37,105.37,105.35,105.36,15029.0,78.1133,78.1133,78.0985,78.1059,15029.0
2019-01-14 11:30:00,105.36,105.42,105.36,105.41,13629.0,78.1059,78.1504,78.1059,78.143,13629.0
2019-01-14 11:35:00,105.41,105.42,105.36,105.37,64567.0,78.143,78.1504,78.1059,78.1133,64567.0
2019-01-14 11:40:00,105.36,105.38,105.35,105.37,73459.0,78.1059,78.1207,78.0985,78.1133,73459.0
2019-01-14 11:45:00,105.37,105.37,105.36,105.37,3994.0,78.1133,78.1133,78.1059,78.1133,3994.0
2019-01-14 11:50:00,105.37,105.38,105.35,105.36,15234.0,78.1133,78.1207,78.0985,78.1059,15234.0
2019-01-14 11:55:00,105.36,105.38,105.36,105.37,5262.0,78.1059,78.1207,78.1059,78.1133,5262.0
2019-01-14 12:00:00,105.38,105.38,105.35,105.37,10285.0,78.1207,78.1207,78.0985,78.1133,10285.0
2019-01-14 12:05:00,105.37,105.39,105.36,105.39,14299.0,78.1133,78.1282,78.1059,78.1282,14299.0
2019-01-14 12:10:00,105.38,105.4,105.38,105.39,6854.0,78.1207,78.1356,78.1207,78.1282,6854.0
2019-01-14 12:15:00,105.4,105.42,105.39,105.39,15763.0,78.1356,78.1504,78.1282,78.1282,15763.0
2019-01-14 12:20:00,105.4,105.41,105.39,105.41,7808.0,78.1356,78.143,78.1282,78.143,7808.0
2019-01-14 12:25:00,105.41,105.41,105.4,105.41,5367.0,78.143,78.143,78.1356,78.143,5367.0
2019-01-14 12:30:00,105.4,105.41,105.4,105.41,7608.0,78.1356,78.143,78.1356,78.143,7608.0
2019-01-14 12:35:00,105.41,105.45,105.4,105.43,14852.0,78.143,78.1726,78.1356,78.1578,14852.0
2019-01-14 12:40:00,105.43,105.43,105.42,105.42,5735.0,78.1578,78.1578,78.1504,78.1504,5735.0
2019-01-14 12:45:00,105.42,105.46,105.42,105.44,8687.0,78.1504,78.18,78.1504,78.1652,8687.0
2019-01-14 12:50:00,105.44,105.44,105.43,105.44,10287.0,78.1652,78.1652,78.1578,78.1652,10287.0
2019-01-14 12:55:00,105.43,105.48,105.43,105.46,22765.0,78.1578,78.1949,78.1578,78.18,22765.0
2019-01-14 13:00:00,105.47,105.48,105.46,105.48,16448.0,78.1875,78.1949,78.18,78.1949,16448.0
2019-01-14 13:05:00,105.47,105.48,105.43,105.45,13745.0,78.1875,78.1949,78.1578,78.1726,13745.0
2019-01-14 13:10:00,105.45,105.48,105.45,105.47,8381.0,78.1726,78.1949,78.1726,78.1875,8381.0
2019-01-14 13:15:00,105.48,105.49,105.47,105.48,7247.0,78.1949,78.2023,78.1875,78.1949,7247.0
2019-01-14 13:20:00,105.49,105.49,105.46,105.48,7581.0,78.2023,78.2023,78.18,78.1949,7581.0
2019-01-14 13:25:00,105.48,105.48,105.47,105.48,3874.0,78.1949,78.1949,78.1875,78.1949,3874.0
2019-01-14 13:30:00,105.47,105.48,105.47,105.47,7210.0,78.1875,78.1949,78.1875,78.1875,7210.0
2019-01-14 13:35:00,105.47,105.48,105.47,105.48,7268.0,78.1875,78.1949,78.1875,78.1949,7268.0
2019-01-14 13:40:00,105.48,105.48,105.47,105.47,4536.0,78.1949,78.1949,78.1875,78.1875,4536.0
2019-01-14 13:45:00,105.47,105.48,105.45,105.46,12479.0,78.1875,78.1949,78.1726,78.18,12479.0
2019-01-14 13:50:00,105.47,105.49,105.46,105.49,10607.0,78.1875,78.2023,78.18,78.2023,10607.0
2019-01-14 13:55:00,105.48,105.52,105.48,105.49,9023.0,78.1949,78.2245,78.1949,78.2023,9023.0
2019-01-14 14:00:00,105.49,105.5,105.48,105.49,9823.0,78.2023,78.2097,78.1949,78.2023,9823.0
2019-01-14 14:05:00,105.48,105.5,105.48,105.49,17465.0,78.1949,78.2097,78.1949,78.2023,17465.0
2019-01-14 14:10:00,105.48,105.49,105.48,105.49,15574.0,78.1949,78.2023,78.1949,78.2023,15574.0
2019-01-14 14:15:00,105.49,105.49,105.48,105.49,10803.0,78.2023,78.2023,78.1949,78.2023,10803.0
2019-01-14 14:20:00,105.48,105.49,105.47,105.48,18395.0,78.1949,78.2023,78.1875,78.1949,18395.0
2019-01-14 14:25:00,105.48,105.48,105.44,105.45,20816.0,78.1949,78.1949,78.1652,78.1726,20816.0
2019-01-14 14:30:00,105.45,105.45,105.42,105.44,119998.0,78.1726,78.1726,78.1504,78.1652,119998.0
2019-01-14 14:35:00,105.44,105.44,105.41,105.41,12445.0,78.1652,78.1652,78.143,78.143,12445.0
2019-01-14 14:40:00,105.42,105.44,105.41,105.44,26874.0,78.1504,78.1652,78.143,78.1652,26874.0
2019-01-14 14:45:00,105.43,105.45,105.43,105.45,23097.0,78.1578,78.1726,78.1578,78.1726,23097.0
2019-01-14 14:50:00,105.45,105.46,105.44,105.45,27760.0,78.1726,78.18,78.1652,78.1726,27760.0
2019-01-14 14:55:00,105.44,105.47,105.44,105.45,91205.0,78.1652,78.1875,78.1652,78.1726,91205.0
2019-01-14 15:00:00,105.46,105.46,105.44,105.44,49202.0,78.18,78.18,78.1652,78.1652,49202.0
2019-01-14 15:05:00,105.45,105.45,105.43,105.43,9825.0,78.1726,78.1726,78.1578,78.1578,9825.0
2019-01-14 15:10:00,105.43,105.45,105.43,105.44,29713.0,78.1578,78.1726,78.1578,78.1652,29713.0
2019-01-14 15:15:00,105.44,105.46,105.44,105.44,10830.0,78.1652,78.18,78.1652,78.1652,10830.0
2019-01-14 15:20:00,105.45,105.45,105.44,105.45,27458.0,78.1726,78.1726,78.1652,78.1726,27458.0
2019-01-14 15:25:00,105.44,105.45,105.42,105.44,23179.0,78.1652,78.1726,78.1504,78.1652,23179.0
2019-01-14 15:30:00,105.44,105.44,105.4,105.4,38371.0,78.1652,78.1652,78.1356,78.1356,38371.0
2019-01-14 15:35:00,105.4,105.42,105.39,105.4,33516.0,78.1356,78.1504,78.1282,78.1356,33516.0
2019-01-14 15:40:00,105.4,105.4,105.39,105.39,7338.0,78.1356,78.1356,78.1282,78.1282,7338.0
2019-01-14 15:45:00,105.4,105.43,105.39,105.4,49439.0,78.1356,78.1578,78.1282,78.1356,49439.0
2019-01-14 15:50:00,105.4,105.4,105.35,105.4,73590.0,78.1356,78.1356,78.0985,78.1356,73590.0
2019-01-14 15:55:00,105.4,105.43,105.39,105.4,93203.0,78.1356,78.1578,78.1282,78.1356,93203.0
2019-01-15 09:30:00,105.73,105.76,105.71,105.76,219268.0,78.3802,78.4024,78.3654,78.4024,219268.0
2019-01-15 09:35:00,105.74,105.78,105.73,105.77,28812.0,78.3876,78.4173,78.3802,78.4099,28812.0
2019-01-15 09:40:00,105.77,105.8,105.76,105.78,13867.0,78.4099,78.4321,78.4024,78.4173,13867.0
2019-01-15 09:45:00,105.78,105.79,105.77,105.78,14284.0,78.4173,78.4247,78.4099,78.4173,14284.0
2019-01-15 09:50:00,105.78,105.79,105.77,105.79,11439.0,78.4173,78.4247,78.4099,78.4247,11439.0
2019-01-15 09:55:00,105.79,105.8,105.79,105.8,21680.0,78.4247,78.4321,78.4247,78.4321,21680.0
2019-01-15 10:00:00,105.81,105.89,105.81,105.88,114281.0,78.4395,78.4988,78.4395,78.4914,114281.0
2019-01-15 10:05:00,105.88,105.88,105.84,105.84,18765.0,78.4914,78.4914,78.4617,78.4617,18765.0
2019-01-15 10:10:00,105.84,105.85,105.74,105.79,113241.0,78.4617,78.4692,78.3876,78.4247,113241.0
2019-01-15 10:15:00,105.78,105.8,105.76,105.79,38144.0,78.4173,78.4321,78.4024,78.4247,38144.0
2019-01-15 10:20:00,105.79,105.79,105.75,105.79,37554.0,78.4247,78.4247,78.395,78.4247,37554.0
2019-01-15 10:25:00,105.79,105.79,105.76,105.78,9337.0,78.4247,78.4247,78.4024,78.4173,9337.0
2019-01-15 10:30:00,105.78,105.83,105.77,105.83,24812.0,78.4173,78.4543,78.4099,78.4543,24812.0
2019-01-15 10:35:00,105.82,105.84,105.82,105.83,8923.0,78.4469,78.4617,78.4469,78.4543,8923.0
2019-01-15 10:40:00,105.84,105.87,105.84,105.86,16268.0,78.4617,78.484,78.4617,78.4766,16268.0
2019-01-15 10:45:00,105.85,105.87,105.81,105.83,191894.0,78.4692,78.484,78.4395,78.4543,191894.0
2019-01-15 10:50:00,105.82,105.87,105.82,105.85,11132.0,78.4469,78.484,78.4469,78.4692,11132.0
2019-01-15 10:55:00,105.85,105.87,105.84,105.87,6180.0,78.4692,78.484,78.4617,78.484,6180.0
2019-01-15 11:00:00,105.88,105.88,105.83,105.84,14315.0,78.4914,78.4914,78.4543,78.4617,14315.0
2019-01-15 11:05:00,105.84,105.84,105.78,105.79,68814.0,78.4617,78.4617,78.4173,78.4247,68814.0
2019-01-15 11:10:00,105.79,105.8,105.77,105.8,15125.0,78.4247,78.4321,78.4099,78.4321,15125.0
2019-01-15 11:15:00,105.79,105.8,105.77,105.79,5439.0,78.4247,78.4321,78.4099,78.4247,5439.0
2019-01-15 11:20:00,105.79,105.8,105.76,105.76,4188.0,78.4247,78.4321,78.4024,78.4024,4188.0
2019-01-15 11:25:00,105.76,105.78,105.75,105.76,23670.0,78.4024,78.4173,78.395,78.4024,23670.0
2019-01-15 11:30:00,105.77,105.78,105.75,105.75,13676.0,78.4099,78.4173,78.395,78.395,13676.0
2019-01-15 11:35:00,105.77,105.81,105.76,105.8,50308.0,78.4099,78.4395,78.4024,78.4321,50308.0
2019-01-15 11:40:00,105.81,105.81,105.76,105.76,9030.0,78.4395,78.4395,78.4024,78.4024,9030.0
2019-01-15 11:45:00,105.76,105.77,105.74,105.77,5309.0,78.4024,78.4099,78.3876,78.4099,5309.0
2019-01-15 11:50:00,105.76,105.77,105.75,105.77,7157.0,78.4024,78.4099,78.395,78.4099,7157.0
2019-01-15 11:55:00,105.78,105.78,105.77,105.78,13648.0,78.4173,78.4173,78.4099,78.4173,13648.0
2019-01-15 12:00:00,105.78,105.78,105.77,105.77,12885.0,78.4173,78.4173,78.4099,78.4099,12885.0
2019-01-15 12:05:00,105.77,105.77,105.72,105.72,37569.0,78.4099,78.4099,78.3728,78.3728,37569.0
2019-01-15 12:10:00,105.72,105.76,105.69,105.74,51679.0,78.3728,78.4024,78.3505,78.3876,51679.0
2019-01-15 12:15:00,105.74,105.76,105.73,105.75,17434.0,78.3876,78.4024,78.3802,78.395,17434.0
2019-01-15 12:20:00,105.75,105.78,105.74,105.77,15461.0,78.395,78.4173,78.3876,78.4099,15461.0
2019-01-15 12:25:00,105.77,105.8,105.76,105.79,16450.0,78.4099,78.4321,78.4024,78.4247,16450.0
2019-01-15 12:30:00,105.79,105.79,105.76,105.77,12297.0,78.4247,78.4247,78.4024,78.4099,12297.0
2019-01-15 12:35:00,105.76,105.78,105.76,105.78,19571.0,78.4024,78.4173,78.4024,78.4173,19571.0
2019-01-15 12:40:00,105.78,105.79,105.74,105.76,774818.0,78.4173,78.4247,78.3876,78.4024,774818.0
2019-01-15 12:45:00,105.77,105.77,105.75,105.77,6950.0,78.4099,78.4099,78.395,78.4099,6950.0
2019-01-15 12:50:00,105.76,105.78,105.76,105.77,26882.0,78.4024,78.4173,78.4024,78.4099,26882.0
2019-01-15 12:55:00,105.77,105.79,105.76,105.79,13757.0,78.4099,78.4247,78.4024,78.4247,13757.0
2019-01-15 13:00:00,105.79,105.81,105.76,105.79,25900.0,78.4247,78.4395,78.4024,78.4247,25900.0
2019-01-15 13:05:00,105.79,105.81,105.77,105.81,108829.0,78.4247,78.4395,78.4099,78.4395,108829.0
2019-01-15 13:10:00,105.81,105.82,105.8,105.81,11829.0,78.4395,78.4469,78.4321,78.4395,11829.0
2019-01-15 13:15:00,105.82,105.82,105.81,105.82,15226.0,78.4469,78.4469,78.4395,78.4469,15226.0
2019-01-15 13:20:00,105.82,105.85,105.81,105.84,69554.0,78.4469,78.4692,78.4395,78.4617,69554.0
2019-01-15 13:25:00,105.84,105.86,105.83,105.86,13100.0,78.4617,78.4766,78.4543,78.4766,13100.0
2019-01-15 13:30:00,105.86,105.89,105.85,105.87,35292.0,78.4766,78.4988,78.4692,78.484,35292.0
2019-01-15 13:35:00,105.88,105.89,105.88,105.89,14698.0,78.4914,78.4988,78.4914,78.4988,14698.0
2019-01-15 13:40:00,105.89,105.89,105.86,105.87,157199.0,78.4988,78.4988,78.4766,78.484,157199.0
2019-01-15 13:45:00,105.87,105.91,105.87,105.9,18672.0,78.484,78.5136,78.484,78.5062,18672.0
2019-01-15 13:50:00,105.9,105.9,105.89,105.9,21332.0,78.5062,78.5062,78.4988,78.5062,21332.0
2019-01-15 13:55:00,105.9,105.9,105.81,105.81,118150.0,78.5062,78.5062,78.4395,78.4395,118150.0
2019-01-15 14:00:00,105.82,105.86,105.81,105.84,25305.0,78.4469,78.4766,78.4395,78.4617,25305.0
2019-01-15 14:05:00,105.84,105.85,105.8,105.8,119053.0,78.4617,78.4692,78.4321,78.4321,119053.0
2019-01-15 14:10:00,105.8,105.81,105.79,105.8,12237.0,78.4321,78.4395,78.4247,78.4321,12237.0
2019-01-15 14:15:00,105.8,105.82,105.79,105.82,13413.0,78.4321,78.4469,78.4247,78.4469,13413.0
2019-01-15 14:20:00,105.82,105.87,105.81,105.82,37973.0,78.4469,78.484,78.4395,78.4469,37973.0
2019-01-15 14:25:00,105.82,105.82,105.78,105.81,53304.0,78.4469,78.4469,78.4173,78.4395,53304.0
2019-01-15 14:30:00,105.81,105.82,105.77,105.78,42886.0,78.4395,78.4469,78.4099,78.4173,42886.0
2019-01-15 14:35:00,105.78,105.8,105.78,105.79,6099.0,78.4173,78.4321,78.4173,78.4247,6099.0
2019-01-15 14:40:00,105.79,105.8,105.77,105.78,99400.0,78.4247,78.4321,78.4099,78.4173,99400.0
2019-01-15 14:45:00,105.77,105.79,105.76,105.79,14052.0,78.4099,78.4247,78.4024,78.4247,14052.0
2019-01-15 14:50:00,105.78,105.79,105.7,105.74,76279.0,78.4173,78.4247,78.358,78.3876,76279.0
2019-01-15 14:55:00,105.74,105.8,105.74,105.8,27368.0,78.3876,78.4321,78.3876,78.4321,27368.0
2019-01-15 15:00:00,105.8,105.81,105.79,105.8,40186.0,78.4321,78.4395,78.4247,78.4321,40186.0
2019-01-15 15:05:00,105.8,105.81,105.79,105.8,33973.0,78.4321,78.4395,78.4247,78.4321,33973.0
2019-01-15 15:10:00,105.8,105.81,105.79,105.8,19220.0,78.4321,78.4395,78.4247,78.4321,19220.0
2019-01-15 15:15:00,105.8,105.8,105.75,105.77,46170.0,78.4321,78.4321,78.395,78.4099,46170.0
2019-01-15 15:20:00,105.76,105.78,105.74,105.74,60176.0,78.4024,78.4173,78.3876,78.3876,60176.0
2019-01-15 15:25:00,105.75,105.77,105.74,105.77,15818.0,78.395,78.4099,78.3876,78.4099,15818.0
2019-01-15 15:30:00,105.77,105.78,105.73,105.77,23994.0,78.4099,78.4173,78.3802,78.4099,23994.0
2019-01-15 15:35:00,105.77,105.77,105.76,105.77,11143.0,78.4099,78.4099,78.4024,78.4099,11143.0
2019-01-15 15:40:00,105.77,105.78,105.76,105.78,21811.0,78.4099,78.4173,78.4024,78.4173,21811.0
2019-01-15 15:45:00,105.78,105.79,105.75,105.76,42738.0,78.4173,78.4247,78.395,78.4024,42738.0
2019-01-15 15:50:00,105.76,105.76,105.7,105.7,63150.0,78.4024,78.4024,78.358,78.358,63150.0
2019-01-15 15:55:00,105.7,105.75,105.69,105.75,213433.0,78.358,78.395,78.3505,78.395,213433.0
2019-01-16 09:30:00,106.16,106.22,106.13,106.18,33309.0,78.699,78.7435,78.6767,78.7138,33309.0
2019-01-16 09:35:00,106.18,106.18,106.15,106.16,74401.0,78.7138,78.7138,78.6916,78.699,74401.0
2019-01-16 09:40:00,106.16,106.17,106.15,106.15,17260.0,78.699,78.7064,78.6916,78.6916,17260.0
2019-01-16 09:45:00,106.16,106.18,106.12,106.15,109029.0,78.699,78.7138,78.6693,78.6916,109029.0
2019-01-16 09:50:00,106.14,106.16,106.14,106.15,6973.0,78.6841,78.699,78.6841,78.6916,6973.0
2019-01-16 09:55:00,106.15,106.18,106.15,106.17,7541.0,78.6916,78.7138,78.6916,78.7064,7541.0
2019-01-16 10:00:00,106.16,106.2,106.16,106.19,109411.0,78.699,78.7286,78.699,78.7212,109411.0
2019-01-16 10:05:00,106.19,106.19,106.17,106.19,20284.0,78.7212,78.7212,78.7064,78.7212,20284.0
2019-01-16 10:10:00,106.19,106.19,106.16,106.17,14279.0,78.7212,78.7212,78.699,78.7064,14279.0
2019-01-16 10:15:00,106.18,106.18,106.15,106.17,19477.0,78.7138,78.7138,78.6916,78.7064,19477.0
2019-01-16 10:20:00,106.18,106.19,106.17,106.18,12481.0,78.7138,78.7212,78.7064,78.7138,12481.0
2019-01-16 10:25:00,106.18,106.18,106.17,106.18,16834.0,78.7138,78.7138,78.7064,78.7138,16834.0
2019-01-16 10:30:00,106.18,106.18,106.1,106.1,27269.0,78.7138,78.7138,78.6545,78.6545,27269.0
2019-01-16 10:35:00,106.11,106.15,106.05,106.06,58540.0,78.6619,78.6916,78.6174,78.6248,58540.0
2019-01-16 10:40:00,106.06,106.09,106.04,106.05,17105.0,78.6248,78.6471,78.61,78.6174,17105.0
2019-01-16 10:45:00,106.07,106.08,106.05,106.07,10004.0,78.6323,78.6397,78.6174,78.6323,10004.0
2019-01-16 10:50:00,106.08,106.08,106.06,106.07,5019.0,78.6397,78.6397,78.6248,78.6323,5019.0
2019-01-16 10:55:00,106.07,106.09,106.05,106.08,19185.0,78.6323,78.6471,78.6174,78.6397,19185.0
2019-01-16 11:00:00,106.08,106.08,106.06,106.06,28699.0,78.6397,78.6397,78.6248,78.6248,28699.0
2019-01-16 11:05:00,106.07,106.1,106.06,106.1,10685.0,78.6323,78.6545,78.6248,78.6545,10685.0
2019-01-16 11:10:00,106.09,106.19,106.09,106.19,34953.0,78.6471,78.7212,78.6471,78.7212,34953.0
2019-01-16 11:15:00,106.18,106.19,106.14,106.18,52252.0,78.7138,78.7212,78.6841,78.7138,52252.0
2019-01-16 11:20:00,106.17,106.18,106.15,106.17,22146.0,78.7064,78.7138,78.6916,78.7064,22146.0
2019-01-16 11:25:00,106.17,106.17,106.16,106.17,5450.0,78.7064,78.7064,78.699,78.7064,5450.0
2019-01-16 11:30:00,106.17,106.17,106.16,106.17,5430.0,78.7064,78.7064,78.699,78.7064,5430.0
2019-01-16 11:35:00,106.17,106.17,106.15,106.16,10939.0,78.7064,78.7064,78.6916,78.699,10939.0
2019-01-16 11:40:00,106.15,106.16,106.11,106.11,35455.0,78.6916,78.699,78.6619,78.6619,35455.0
2019-01-16 11:45:00,106.09,106.12,106.09,106.11,17277.0,78.6471,78.6693,78.6471,78.6619,17277.0
2019-01-16 11:50:00,106.1,106.1,106.05,106.09,13900.0,78.6545,78.6545,78.6174,78.6471,13900.0
2019-01-16 11:55:00,106.09,106.09,106.05,106.09,21352.0,78.6471,78.6471,78.6174,78.6471,21352.0
2019-01-16 12:00:00,106.09,106.1,106.08,106.09,7138.0,78.6471,78.6545,78.6397,78.6471,7138.0
2019-01-16 12:05:00,106.1,106.1,106.01,106.01,23852.0,78.6545,78.6545,78.5878,78.5878,23852.0
2019-01-16 12:10:00,106.01,106.09,106.01,106.08,9662.0,78.5878,78.6471,78.5878,78.6397,9662.0
2019-01-16 12:15:00,106.08,106.09,106.04,106.09,17622.0,78.6397,78.6471,78.61,78.6471,17622.0
2019-01-16 12:20:00,106.1,106.12,106.06,106.12,18706.0,78.6545,78.6693,78.6248,78.6693,18706.0
2019-01-16 12:25:00,106.12,106.13,106.09,106.12,14745.0,78.6693,78.6767,78.6471,78.6693,14745.0
2019-01-16 12:30:00,106.12,106.12,106.08,106.09,15637.0,78.6693,78.6693,78.6397,78.6471,15637.0
2019-01-16 12:35:00,106.09,106.11,106.07,106.09,15727.0,78.6471,78.6619,78.6323,78.6471,15727.0
2019-01-16 12:40:00,106.08,106.09,106.04,106.04,15055.0,78.6397,78.6471,78.61,78.61,15055.0
2019-01-16 12:45:00,106.04,106.05,106.04,106.05,7322.0,78.61,78.6174,78.61,78.6174,7322.0
2019-01-16 12:50:00,106.05,106.05,105.99,106.0,46160.0,78.6174,78.6174,78.5729,78.5804,46160.0
2019-01-16 12:55:00,106.0,106.01,105.95,105.95,50918.0,78.5804,78.5878,78.5433,78.5433,50918.0
2019-01-16 13:00:00,105.95,105.96,105.94,105.95,21432.0,78.5433,78.5507,78.5359,78.5433,21432.0
2019-01-16 13:05:00,105.96,105.96,105.94,105.95,18757.0,78.5507,78.5507,78.5359,78.5433,18757.0
2019-01-16 13:10:00,105.95,105.96,105.93,105.94,7282.0,78.5433,78.5507,78.5285,78.5359,7282.0
2019-01-16 13:15:00,105.94,105.97,105.93,105.97,4523.0,78.5359,78.5581,78.5285,78.5581,4523.0
2019-01-16 13:20:00,105.95,105.95,105.92,105.93,5096.0,78.5433,78.5433,78.5211,78.5285,5096.0
2019-01-16 13:25:00,105.92,105.95,105.91,105.94,28399.0,78.5211,78.5433,78.5136,78.5359,28399.0
2019-01-16 13:30:00,105.94,105.94,105.92,105.93,3960.0,78.5359,78.5359,78.5211,78.5285,3960.0
2019-01-16 13:35:00,105.93,105.93,105.91,105.92,6581.0,78.5285,78.5285,78.5136,78.5211,6581.0
2019-01-16 13:40:00,105.91,105.92,105.91,105.92,7656.0,78.5136,78.5211,78.5136,78.5211,7656.0
2019-01-16 13:45:00,105.91,105.92,105.91,105.92,3776.0,78.5136,78.5211,78.5136,78.5211,3776.0
2019-01-16 13:50:00,105.91,105.92,105.91,105.91,4090.0,78.5136,78.5211,78.5136,78.5136,4090.0
2019-01-16 13:55:00,105.92,105.92,105.9,105.92,12590.0,78.5211,78.5211,78.5062,78.5211,12590.0
2019-01-16 14:00:00,105.91,105.92,105.89,105.91,27183.0,78.5136,78.5211,78.4988,78.5136,27183.0
2019-01-16 14:05:00,105.91,105.91,105.86,105.86,17452.0,78.5136,78.5136,78.4766,78.4766,17452.0
2019-01-16 14:10:00,105.86,105.89,105.86,105.89,13928.0,78.4766,78.4988,78.4766,78.4988,13928.0
2019-01-16 14:15:00,105.89,105.9,105.84,105.84,37420.0,78.4988,78.5062,78.4617,78.4617,37420.0
2019-01-16 14:20:00,105.84,105.87,105.83,105.86,29683.0,78.4617,78.484,78.4543,78.4766,29683.0
2019-01-16 14:25:00,105.85,105.89,105.84,105.86,29175.0,78.4692,78.4988,78.4617,78.4766,29175.0
2019-01-16 14:30:00,105.86,105.89,105.86,105.88,11844.0,78.4766,78.4988,78.4766,78.4914,11844.0
2019-01-16 14:35:00,105.87,105.9,105.87,105.9,30838.0,78.484,78.5062,78.484,78.5062,30838.0
2019-01-16 14:40:00,105.9,105.91,105.89,105.9,33695.0,78.5062,78.5136,78.4988,78.5062,33695.0
2019-01-16 14:45:00,105.89,105.95,105.88,105.95,26981.0,78.4988,78.5433,78.4914,78.5433,26981.0
2019-01-16 14:50:00,105.95,105.96,105.87,105.88,39998.0,78.5433,78.5507,78.484,78.4914,39998.0
2019-01-16 14:55:00,105.88,105.9,105.87,105.88,28001.0,78.4914,78.5062,78.484,78.4914,28001.0
2019-01-16 15:00:00,105.88,105.91,105.87,105.91,66501.0,78.4914,78.5136,78.484,78.5136,66501.0
2019-01-16 15:05:00,105.9,105.93,105.89,105.92,13271.0,78.5062,78.5285,78.4988,78.5211,13271.0
2019-01-16 15:10:00,105.93,105.94,105.92,105.94,5388.0,78.5285,78.5359,78.5211,78.5359,5388.0
2019-01-16 15:15:00,105.94,105.96,105.93,105.94,18233.0,78.5359,78.5507,78.5285,78.5359,18233.0
2019-01-16 15:20:00,105.94,105.96,105.94,105.94,28527.0,78.5359,78.5507,78.5359,78.5359,28527.0
2019-01-16 15:25:00,105.95,105.95,105.9,105.91,17130.0,78.5433,78.5433,78.5062,78.5136,17130.0
2019-01-16 15:30:00,105.91,105.93,105.89,105.9,28440.0,78.5136,78.5285,78.4988,78.5062,28440.0
2019-01-16 15:35:00,105.89,105.9,105.87,105.9,121496.0,78.4988,78.5062,78.484,78.5062,121496.0
2019-01-16 15:40:00,105.9,105.91,105.88,105.91,14571.0,78.5062,78.5136,78.4914,78.5136,14571.0
2019-01-16 15:45:00,105.91,105.91,105.89,105.9,10833.0,78.5136,78.5136,78.4988,78.5062,10833.0
2019-01-16 15:50:00,105.89,105.9,105.87,105.88,53961.0,78.4988,78.5062,78.484,78.4914,53961.0
2019-01-16 15:55:00,105.88,105.89,105.87,105.89,75324.0,78.4914,78.4988,78.484,78.4988,75324.0
2019-01-17 09:30:00,105.87,106.0,105.62,105.94,73502.0,78.484,78.5804,78.2987,78.5359,73502.0
2019-01-17 09:35:00,105.93,105.99,105.92,105.98,54625.0,78.5285,78.5729,78.5211,78.5655,54625.0
2019-01-17 09:40:00,105.99,106.01,105.94,105.94,539482.0,78.5729,78.5878,78.5359,78.5359,539482.0
2019-01-17 09:45:00,105.95,105.96,105.93,105.96,20316.0,78.5433,78.5507,78.5285,78.5507,20316.0
2019-01-17 09:50:00,105.96,105.97,105.88,105.91,170728.0,78.5507,78.5581,78.4914,78.5136,170728.0
2019-01-17 09:55:00,105.92,105.92,105.9,105.9,67907.0,78.5211,78.5211,78.5062,78.5062,67907.0
2019-01-17 10:00:00,105.91,105.96,105.9,105.95,75530.0,78.5136,78.5507,78.5062,78.5433,75530.0
2019-01-17 10:05:00,105.95,105.96,105.94,105.95,50657.0,78.5433,78.5507,78.5359,78.5433,50657.0
2019-01-17 10:10:00,105.96,106.07,105.96,106.07,83115.0,78.5507,78.6323,78.5507,78.6323,83115.0
2019-01-17 10:15:00,106.07,106.09,106.03,106.05,82505.0,78.6323,78.6471,78.6026,78.6174,82505.0
2019-01-17 10:20:00,106.05,106.09,106.03,106.05,64478.0,78.6174,78.6471,78.6026,78.6174,64478.0
2019-01-17 10:25:00,106.05,106.12,106.05,106.12,58386.0,78.6174,78.6693,78.6174,78.6693,58386.0
2019-01-17 10:30:00,106.13,106.14,106.11,106.11,45209.0,78.6767,78.6841,78.6619,78.6619,45209.0
2019-01-17 10:35:00,106.12,106.13,106.09,106.09,42359.0,78.6693,78.6767,78.6471,78.6471,42359.0
2019-01-17 10:40:00,106.09,106.1,106.04,106.07,70331.0,78.6471,78.6545,78.61,78.6323,70331.0
2019-01-17 10:45:00,106.06,106.11,106.06,106.09,52192.0,78.6248,78.6619,78.6248,78.6471,52192.0
2019-01-17 10:50:00,106.09,106.14,106.08,106.14,49220.0,78.6471,78.6841,78.6397,78.6841,49220.0
2019-01-17 10:55:00,106.14,106.15,106.1,106.13,41061.0,78.6841,78.6916,78.6545,78.6767,41061.0
2019-01-17 11:00:00,106.13,106.16,106.12,106.14,50830.0,78.6767,78.699,78.6693,78.6841,50830.0
2019-01-17 11:05:00,106.14,106.18,106.13,106.17,59868.0,78.6841,78.7138,78.6767,78.7064,59868.0
2019-01-17 11:10:00,106.18,106.18,106.14,106.14,116452.0,78.7138,78.7138,78.6841,78.6841,116452.0
2019-01-17 11:15:00,106.14,106.16,106.09,106.11,55325.0,78.6841,78.699,78.6471,78.6619,55325.0
2019-01-17 11:20:00,106.11,106.15,106.11,106.12,33489.0,78.6619,78.6916,78.6619,78.6693,33489.0
2019-01-17 11:25:00,106.13,106.15,106.13,106.15,38543.0,78.6767,78.6916,78.6767,78.6916,38543.0
2019-01-17 11:30:00,106.15,106.15,106.13,106.14,151019.0,78.6916,78.6916,78.6767,78.6841,151019.0
2019-01-17 11:35:00,106.14,106.15,106.14,106.15,38131.0,78.6841,78.6916,78.6841,78.6916,38131.0
2019-01-17 11:40:00,106.14,106.16,106.14,106.14,46135.0,78.6841,78.699,78.6841,78.6841,46135.0
2019-01-17 11:45:00,106.15,106.17,106.14,106.16,72549.0,78.6916,78.7064,78.6841,78.699,72549.0
2019-01-17 11:50:00,106.15,106.15,106.14,106.15,37601.0,78.6916,78.6916,78.6841,78.6916,37601.0
2019-01-17 11:55:00,106.15,106.16,106.14,106.15,45748.0,78.6916,78.699,78.6841,78.6916,45748.0
2019-01-17 12:00:00,106.14,106.18,106.14,106.17,78224.0,78.6841,78.7138,78.6841,78.7064,78224.0
2019-01-17 12:05:00,106.18,106.2,106.17,106.19,36766.0,78.7138,78.7286,78.7064,78.7212,36766.0
2019-01-17 12:10:00,106.2,106.2,106.18,106.2,43225.0,78.7286,78.7286,78.7138,78.7286,43225.0
2019-01-17 12:15:00,106.2,106.22,106.19,106.22,118601.0,78.7286,78.7435,78.7212,78.7435,118601.0
2019-01-17 12:20:00,106.21,106.22,106.19,106.21,35313.0,78.736,78.7435,78.7212,78.736,35313.0
2019-01-17 12:25:00,106.22,106.22,106.2,106.2,31378.0,78.7435,78.7435,78.7286,78.7286,31378.0
2019-01-17 12:30:00,106.2,106.23,106.2,106.21,30810.0,78.7286,78.7509,78.7286,78.736,30810.0
2019-01-17 12:35:00,106.2,106.21,106.19,106.21,33999.0,78.7286,78.736,78.7212,78.736,33999.0
2019-01-17 12:40:00,106.21,106.24,106.2,106.23,33842.0,78.736,78.7583,78.7286,78.7509,33842.0
2019-01-17 12:45:00,106.23,106.25,106.23,106.25,33842.0,78.7509,78.7657,78.7509,78.7657,33842.0
2019-01-17 12:50:00,106.24,106.26,106.23,106.26,27850.0,78.7583,78.7731,78.7509,78.7731,27850.0
2019-01-17 12:55:00,106.26,106.26,106.24,106.25,32696.0,78.7731,78.7731,78.7583,78.7657,32696.0
2019-01-17 13:00:00,106.25,106.26,106.24,106.25,27104.0,78.7657,78.7731,78.7583,78.7657,27104.0
2019-01-17 13:05:00,106.26,106.27,106.24,106.24,32574.0,78.7731,78.7805,78.7583,78.7583,32574.0
2019-01-17 13:10:00,106.24,106.25,106.24,106.24,39011.0,78.7583,78.7657,78.7583,78.7583,39011.0
2019-01-17 13:15:00,106.24,106.25,106.2,106.22,26665.0,78.7583,78.7657,78.7286,78.7435,26665.0
2019-01-17 13:20:00,106.22,106.23,106.21,106.23,23098.0,78.7435,78.7509,78.736,78.7509,23098.0
2019-01-17 13:25:00,106.23,106.24,106.21,106.21,27548.0,78.7509,78.7583,78.736,78.736,27548.0
2019-01-17 13:30:00,106.21,106.26,106.21,106.25,28535.0,78.736,78.7731,78.736,78.7657,28535.0
2019-01-17 13:35:00,106.25,106.26,106.24,106.25,25210.0,78.7657,78.7731,78.7583,78.7657,25210.0
2019-01-17 13:40:00,106.25,106.26,106.23,106.23,23949.0,78.7657,78.7731,78.7509,78.7509,23949.0
2019-01-17 13:45:00,106.23,106.25,106.23,106.25,27430.0,78.7509,78.7657,78.7509,78.7657,27430.0
2019-01-17 13:50:00,106.24,106.26,106.24,106.25,36640.0,78.7583,78.7731,78.7583,78.7657,36640.0
2019-01-17 13:55:00,106.24,106.26,106.24,106.26,26980.0,78.7583,78.7731,78.7583,78.7731,26980.0
2019-01-17 14:00:00,106.26,106.26,106.23,106.24,35237.0,78.7731,78.7731,78.7509,78.7583,35237.0
2019-01-17 14:05:00,106.23,106.24,106.21,106.22,19919.0,78.7509,78.7583,78.736,78.7435,19919.0
2019-01-17 14:10:00,106.22,106.23,106.21,106.23,34403.0,78.7435,78.7509,78.736,78.7509,34403.0
2019-01-17 14:15:00,106.23,106.25,106.23,106.25,27795.0,78.7509,78.7657,78.7509,78.7657,27795.0
2019-01-17 14:20:00,106.24,106.25,106.18,106.19,53887.0,78.7583,78.7657,78.7138,78.7212,53887.0
2019-01-17 14:25:00,106.2,106.21,106.19,106.2,26382.0,78.7286,78.736,78.7212,78.7286,26382.0
2019-01-17 14:30:00,106.21,106.21,106.19,106.2,26550.0,78.736,78.736,78.7212,78.7286,26550.0
2019-01-17 14:35:00,106.19,106.25,106.18,106.23,53958.0,78.7212,78.7657,78.7138,78.7509,53958.0
2019-01-17 14:40:00,106.23,106.28,106.22,106.26,51092.0,78.7509,78.7879,78.7435,78.7731,51092.0
2019-01-17 14:45:00,106.26,106.27,106.16,106.17,163563.0,78.7731,78.7805,78.699,78.7064,163563.0
2019-01-17 14:50:00,106.16,106.2,106.15,106.18,149545.0,78.699,78.7286,78.6916,78.7138,149545.0
2019-01-17 14:55:00,106.18,106.19,106.11,106.15,77674.0,78.7138,78.7212,78.6619,78.6916,77674.0
2019-01-17 15:00:00,106.15,106.17,106.14,106.16,40712.0,78.6916,78.7064,78.6841,78.699,40712.0
2019-01-17 15:05:00,106.16,106.21,106.15,106.2,49597.0,78.699,78.736,78.6916,78.7286,49597.0
2019-01-17 15:10:00,106.2,106.23,106.19,106.22,53362.0,78.7286,78.7509,78.7212,78.7435,53362.0
2019-01-17 15:15:00,106.22,106.23,106.21,106.23,52164.0,78.7435,78.7509,78.736,78.7509,52164.0
2019-01-17 15:20:00,106.22,106.25,106.2,106.2,74510.0,78.7435,78.7657,78.7286,78.7286,74510.0
2019-01-17 15:25:00,106.19,106.23,106.14,106.23,105322.0,78.7212,78.7509,78.6841,78.7509,105322.0
2019-01-17 15:30:00,106.23,106.23,106.2,106.22,9243.0,78.7509,78.7509,78.7286,78.7435,9243.0
2019-01-17 15:35:00,106.22,106.22,106.18,106.2,11402.0,78.7435,78.7435,78.7138,78.7286,11402.0
2019-01-17 15:40:00,106.19,106.2,106.18,106.19,18480.0,78.7212,78.7286,78.7138,78.7212,18480.0
2019-01-17 15:45:00,106.2,106.21,106.18,106.19,39261.0,78.7286,78.736,78.7138,78.7212,39261.0
2019-01-17 15:50:00,106.2,106.21,106.18,106.2,87625.0,78.7286,78.736,78.7138,78.7286,87625.0
2019-01-17 15:55:00,106.2,106.24,106.19,106.22,174428.0,78.7286,78.7583,78.7212,78.7435,174428.0
2019-01-18 09:30:00,106.59,106.67,106.49,106.5,131580.0,79.0177,79.077,78.9436,78.951,131580.0
2019-01-18 09:35:00,106.5,106.57,106.49,106.52,78322.0,78.951,79.0029,78.9436,78.9658,78322.0
2019-01-18 09:40:00,106.52,106.53,106.49,106.5,24962.0,78.9658,78.9733,78.9436,78.951,24962.0
2019-01-18 09:45:00,106.51,106.51,106.5,106.51,34178.0,78.9584,78.9584,78.951,78.9584,34178.0
2019-01-18 09:50:00,106.5,106.51,106.47,106.5,164431.0,78.951,78.9584,78.9288,78.951,164431.0
2019-01-18 09:55:00,106.5,106.51,106.5,106.5,30693.0,78.951,78.9584,78.951,78.951,30693.0
2019-01-18 10:00:00,106.5,106.51,106.49,106.5,63382.0,78.951,78.9584,78.9436,78.951,63382.0
2019-01-18 10:05:00,106.5,106.52,106.49,106.52,43540.0,78.951,78.9658,78.9436,78.9658,43540.0
2019-01-18 10:10:00,106.52,106.52,106.51,106.52,18251.0,78.9658,78.9658,78.9584,78.9658,18251.0
2019-01-18 10:15:00,106.51,106.59,106.51,106.59,103603.0,78.9584,79.0177,78.9584,79.0177,103603.0
2019-01-18 10:20:00,106.6,106.6,106.54,106.55,44458.0,79.0252,79.0252,78.9807,78.9881,44458.0
2019-01-18 10:25:00,106.55,106.56,106.53,106.54,20217.0,78.9881,78.9955,78.9733,78.9807,20217.0
2019-01-18 10:30:00,106.54,106.62,106.54,106.61,65965.0,78.9807,79.04,78.9807,79.0326,65965.0
2019-01-18 10:35:00,106.61,106.63,106.59,106.59,11113.0,79.0326,79.0474,79.0177,79.0177,11113.0
2019-01-18 10:40:00,106.59,106.61,106.59,106.59,14495.0,79.0177,79.0326,79.0177,79.0177,14495.0
2019-01-18 10:45:00,106.59,106.62,106.56,106.59,77371.0,79.0177,79.04,78.9955,79.0177,77371.0
2019-01-18 10:50:00,106.59,106.65,106.59,106.64,82205.0,79.0177,79.0622,79.0177,79.0548,82205.0
2019-01-18 10:55:00,106.64,106.68,106.64,106.66,71699.0,79.0548,79.0845,79.0548,79.0696,71699.0
2019-01-18 11:00:00,106.67,106.69,106.65,106.67,16905.0,79.077,79.0919,79.0622,79.077,16905.0
2019-01-18 11:05:00,106.67,106.67,106.63,106.64,52446.0,79.077,79.077,79.0474,79.0548,52446.0
2019-01-18 11:10:00,106.65,106.66,106.62,106.63,9083.0,79.0622,79.0696,79.04,79.0474,9083.0
2019-01-18 11:15:00,106.63,106.7,106.62,106.69,1044917.0,79.0474,79.0993,79.04,79.0919,1044917.0
2019-01-18 11:20:00,106.69,106.76,106.69,106.73,550183.0,79.0919,79.1438,79.0919,79.1215,550183.0
2019-01-18 11:25:00,106.73,106.74,106.7,106.71,48390.0,79.1215,79.1289,79.0993,79.1067,48390.0
2019-01-18 11:30:00,106.71,106.73,106.7,106.73,63317.0,79.1067,79.1215,79.0993,79.1215,63317.0
2019-01-18 11:35:00,106.73,106.76,106.72,106.75,34863.0,79.1215,79.1438,79.1141,79.1364,34863.0
2019-01-18 11:40:00,106.74,106.76,106.73,106.73,142935.0,79.1289,79.1438,79.1215,79.1215,142935.0
2019-01-18 11:45:00,106.75,106.79,106.74,106.78,69483.0,79.1364,79.166,79.1289,79.1586,69483.0
2019-01-18 11:50:00,106.78,106.78,106.77,106.78,46521.0,79.1586,79.1586,79.1512,79.1586,46521.0
2019-01-18 11:55:00,106.77,106.78,106.75,106.76,74210.0,79.1512,79.1586,79.1364,79.1438,74210.0
2019-01-18 12:00:00,106.77,106.78,106.75,106.76,84389.0,79.1512,79.1586,79.1364,79.1438,84389.0
2019-01-18 12:05:00,106.77,106.77,106.75,106.76,7756.0,79.1512,79.1512,79.1364,79.1438,7756.0
2019-01-18 12:10:00,106.77,106.79,106.75,106.77,24242.0,79.1512,79.166,79.1364,79.1512,24242.0
2019-01-18 12:15:00,106.77,106.77,106.73,106.76,398505.0,79.1512,79.1512,79.1215,79.1438,398505.0
2019-01-18 12:20:00,106.76,106.76,106.75,106.76,13219.0,79.1438,79.1438,79.1364,79.1438,13219.0
2019-01-18 12:25:00,106.76,106.76,106.74,106.74,43772.0,79.1438,79.1438,79.1289,79.1289,43772.0
2019-01-18 12:30:00,106.75,106.77,106.74,106.77,27718.0,79.1364,79.1512,79.1289,79.1512,27718.0
2019-01-18 12:35:00,106.77,106.8,106.77,106.79,13771.0,79.1512,79.1734,79.1512,79.166,13771.0
2019-01-18 12:40:00,106.79,106.82,106.79,106.8,7394.0,79.166,79.1882,79.166,79.1734,7394.0
2019-01-18 12:45:00,106.81,106.81,106.76,106.76,10512.0,79.1808,79.1808,79.1438,79.1438,10512.0
2019-01-18 12:50:00,106.77,106.78,106.76,106.78,14029.0,79.1512,79.1586,79.1438,79.1586,14029.0
2019-01-18 12:55:00,106.78,106.78,106.76,106.78,11788.0,79.1586,79.1586,79.1438,79.1586,11788.0
2019-01-18 13:00:00,106.78,106.81,106.77,106.79,34897.0,79.1586,79.1808,79.1512,79.166,34897.0
2019-01-18 13:05:00,106.79,106.81,106.79,106.8,12619.0,79.166,79.1808,79.166,79.1734,12619.0
2019-01-18 13:10:00,106.81,106.82,106.79,106.8,28794.0,79.1808,79.1882,79.166,79.1734,28794.0
2019-01-18 13:15:00,106.8,106.81,106.78,106.81,56216.0,79.1734,79.1808,79.1586,79.1808,56216.0
2019-01-18 13:20:00,106.81,106.85,106.79,106.79,103194.0,79.1808,79.2105,79.166,79.166,103194.0
2019-01-18 13:25:00,106.8,106.82,106.8,106.81,25246.0,79.1734,79.1882,79.1734,79.1808,25246.0
2019-01-18 13:30:00,106.81,106.82,106.79,106.8,21017.0,79.1808,79.1882,79.166,79.1734,21017.0
2019-01-18 13:35:00,106.8,106.8,106.79,106.8,13930.0,79.1734,79.1734,79.166,79.1734,13930.0
2019-01-18 13:40:00,106.8,106.8,106.79,106.8,19748.0,79.1734,79.1734,79.166,79.1734,19748.0
2019-01-18 13:45:00,106.79,106.8,106.79,106.8,21528.0,79.166,79.1734,79.166,79.1734,21528.0
2019-01-18 13:50:00,106.8,106.82,106.79,106.81,17647.0,79.1734,79.1882,79.166,79.1808,17647.0
2019-01-18 13:55:00,106.82,106.84,106.81,106.84,23746.0,79.1882,79.2031,79.1808,79.2031,23746.0
2019-01-18 14:00:00,106.83,106.87,106.82,106.87,55713.0,79.1957,79.2253,79.1882,79.2253,55713.0
2019-01-18 14:05:00,106.87,106.9,106.86,106.9,20474.0,79.2253,79.2476,79.2179,79.2476,20474.0
2019-01-18 14:10:00,106.9,106.9,106.89,106.9,18517.0,79.2476,79.2476,79.2401,79.2476,18517.0
2019-01-18 14:15:00,106.9,106.92,106.9,106.92,23832.0,79.2476,79.2624,79.2476,79.2624,23832.0
2019-01-18 14:20:00,106.92,106.93,106.91,106.92,25063.0,79.2624,79.2698,79.255,79.2624,25063.0
2019-01-18 14:25:00,106.92,106.92,106.88,106.88,27659.0,79.2624,79.2624,79.2327,79.2327,27659.0
2019-01-18 14:30:00,106.89,106.89,106.86,106.87,19743.0,79.2401,79.2401,79.2179,79.2253,19743.0
2019-01-18 14:35:00,106.87,106.88,106.86,106.87,24580.0,79.2253,79.2327,79.2179,79.2253,24580.0
2019-01-18 14:40:00,106.87,106.87,106.86,106.87,17725.0,79.2253,79.2253,79.2179,79.2253,17725.0
2019-01-18 14:45:00,106.87,106.87,106.86,106.87,21050.0,79.2253,79.2253,79.2179,79.2253,21050.0
2019-01-18 14:50:00,106.87,106.87,106.86,106.87,45141.0,79.2253,79.2253,79.2179,79.2253,45141.0
2019-01-18 14:55:00,106.87,106.87,106.85,106.86,30098.0,79.2253,79.2253,79.2105,79.2179,30098.0
2019-01-18 15:00:00,106.86,106.86,106.76,106.76,48748.0,79.2179,79.2179,79.1438,79.1438,48748.0
2019-01-18 15:05:00,106.76,106.76,106.7,106.72,112031.0,79.1438,79.1438,79.0993,79.1141,112031.0
2019-01-18 15:10:00,106.71,106.72,106.7,106.7,144002.0,79.1067,79.1141,79.0993,79.0993,144002.0
2019-01-18 15:15:00,106.7,106.76,106.7,106.75,89945.0,79.0993,79.1438,79.0993,79.1364,89945.0
2019-01-18 15:20:00,106.75,106.77,106.73,106.73,80306.0,79.1364,79.1512,79.1215,79.1215,80306.0
2019-01-18 15:25:00,106.73,106.77,106.73,106.77,17423.0,79.1215,79.1512,79.1215,79.1512,17423.0
2019-01-18 15:30:00,106.77,106.77,106.7,106.74,122238.0,79.1512,79.1512,79.0993,79.1289,122238.0
2019-01-18 15:35:00,106.74,106.74,106.7,106.7,76921.0,79.1289,79.1289,79.0993,79.0993,76921.0
2019-01-18 15:40:00,106.7,106.77,106.7,106.77,41764.0,79.0993,79.1512,79.0993,79.1512,41764.0
2019-01-18 15:45:00,106.77,106.78,106.72,106.72,74905.0,79.1512,79.1586,79.1141,79.1141,74905.0
2019-01-18 15:50:00,106.73,106.73,106.72,106.73,73700.0,79.1215,79.1215,79.1141,79.1215,73700.0
2019-01-18 15:55:00,106.73,106.79,106.7,106.7,160090.0,79.1215,79.166,79.0993,79.0993,160090.0
2019-01-22 09:30:00,106.76,106.85,106.74,106.84,94226.0,79.1438,79.2105,79.1289,79.2031,94226.0
2019-01-22 09:35:00,106.84,106.86,106.82,106.83,71847.0,79.2031,79.2179,79.1882,79.1957,71847.0
2019-01-22 09:40:00,106.83,106.85,106.82,106.85,16690.0,79.1957,79.2105,79.1882,79.2105,16690.0
2019-01-22 09:45:00,106.85,106.86,106.83,106.84,8341.0,79.2105,79.2179,79.1957,79.2031,8341.0
2019-01-22 09:50:00,106.85,106.85,106.82,106.83,12849.0,79.2105,79.2105,79.1882,79.1957,12849.0
2019-01-22 09:55:00,106.84,106.85,106.83,106.84,34292.0,79.2031,79.2105,79.1957,79.2031,34292.0
2019-01-22 10:00:00,106.84,106.84,106.81,106.83,30357.0,79.2031,79.2031,79.1808,79.1957,30357.0
2019-01-22 10:05:00,106.83,106.83,106.77,106.79,33872.0,79.1957,79.1957,79.1512,79.166,33872.0
2019-01-22 10:10:00,106.79,106.79,106.78,106.78,18341.0,79.166,79.166,79.1586,79.1586,18341.0
2019-01-22 10:15:00,106.78,106.79,106.72,106.72,36415.0,79.1586,79.166,79.1141,79.1141,36415.0
2019-01-22 10:20:00,106.72,106.75,106.72,106.72,81429.0,79.1141,79.1364,79.1141,79.1141,81429.0
2019-01-22 10:25:00,106.72,106.73,106.63,106.66,183267.0,79.1141,79.1215,79.0474,79.0696,183267.0
2019-01-22 10:30:00,106.66,106.66,106.57,106.6,468073.0,79.0696,79.0696,79.0029,79.0252,468073.0
2019-01-22 10:35:00,106.6,106.6,106.58,106.59,54395.0,79.0252,79.0252,79.0103,79.0177,54395.0
2019-01-22 10:40:00,106.59,106.63,106.57,106.59,272513.0,79.0177,79.0474,79.0029,79.0177,272513.0
2019-01-22 10:45:00,106.59,106.59,106.57,106.57,79643.0,79.0177,79.0177,79.0029,79.0029,79643.0
2019-01-22 10:50:00,106.58,106.58,106.54,106.55,92280.0,79.0103,79.0103,78.9807,78.9881,92280.0
2019-01-22 10:55:00,106.56,106.56,106.54,106.55,13780.0,78.9955,78.9955,78.9807,78.9881,13780.0
2019-01-22 11:00:00,106.55,106.55,106.54,106.55,45754.0,78.9881,78.9881,78.9807,78.9881,45754.0
2019-01-22 11:05:00,106.55,106.55,106.52,106.55,21822.0,78.9881,78.9881,78.9658,78.9881,21822.0
2019-01-22 11:10:00,106.55,106.66,106.54,106.59,321303.0,78.9881,79.0696,78.9807,79.0177,321303.0
2019-01-22 11:15:00,106.58,106.68,106.58,106.68,25671.0,79.0103,79.0845,79.0103,79.0845,25671.0
2019-01-22 11:20:00,106.68,106.74,106.67,106.73,23503.0,79.0845,79.1289,79.077,79.1215,23503.0
2019-01-22 11:25:00,106.73,106.74,106.7,106.73,40202.0,79.1215,79.1289,79.0993,79.1215,40202.0
2019-01-22 11:30:00,106.72,106.74,106.72,106.73,19206.0,79.1141,79.1289,79.1141,79.1215,19206.0
2019-01-22 11:35:00,106.73,106.76,106.73,106.76,42006.0,79.1215,79.1438,79.1215,79.1438,42006.0
2019-01-22 11:40:00,106.76,106.78,106.74,106.78,46040.0,79.1438,79.1586,79.1289,79.1586,46040.0
2019-01-22 11:45:00,106.78,106.79,106.77,106.78,75645.0,79.1586,79.166,79.1512,79.1586,75645.0
2019-01-22 11:50:00,106.77,106.78,106.74,106.75,20565.0,79.1512,79.1586,79.1289,79.1364,20565.0
2019-01-22 11:55:00,106.75,106.76,106.74,106.74,23291.0,79.1364,79.1438,79.1289,79.1289,23291.0
2019-01-22 12:00:00,106.75,106.76,106.74,106.75,15938.0,79.1364,79.1438,79.1289,79.1364,15938.0
2019-01-22 12:05:00,106.76,106.78,106.75,106.77,39301.0,79.1438,79.1586,79.1364,79.1512,39301.0
2019-01-22 12:10:00,106.77,106.78,106.76,106.77,36709.0,79.1512,79.1586,79.1438,79.1512,36709.0
2019-01-22 12:15:00,106.76,106.78,106.76,106.78,37436.0,79.1438,79.1586,79.1438,79.1586,37436.0
2019-01-22 12:20:00,106.77,106.78,106.77,106.78,4864.0,79.1512,79.1586,79.1512,79.1586,4864.0
2019-01-22 12:25:00,106.78,106.79,106.77,106.79,12578.0,79.1586,79.166,79.1512,79.166,12578.0
2019-01-22 12:30:00,106.79,106.79,106.78,106.78,7615.0,79.166,79.166,79.1586,79.1586,7615.0
2019-01-22 12:35:00,106.79,106.79,106.78,106.79,9401.0,79.166,79.166,79.1586,79.166,9401.0
2019-01-22 12:40:00,106.79,106.79,106.78,106.79,16423.0,79.166,79.166,79.1586,79.166,16423.0
2019-01-22 12:45:00,106.79,106.79,106.77,106.79,93678.0,79.166,79.166,79.1512,79.166,93678.0
2019-01-22 12:50:00,106.79,106.8,106.78,106.8,15201.0,79.166,79.1734,79.1586,79.1734,15201.0
2019-01-22 12:55:00,106.8,106.82,106.79,106.82,17450.0,79.1734,79.1882,79.166,79.1882,17450.0
2019-01-22 13:00:00,106.82,106.82,106.78,106.8,28671.0,79.1882,79.1882,79.1586,79.1734,28671.0
2019-01-22 13:05:00,106.8,106.81,106.8,106.81,6645.0,79.1734,79.1808,79.1734,79.1808,6645.0
2019-01-22 13:10:00,106.8,106.81,106.77,106.78,27728.0,79.1734,79.1808,79.1512,79.1586,27728.0
2019-01-22 13:15:00,106.78,106.79,106.74,106.75,59417.0,79.1586,79.166,79.1289,79.1364,59417.0
2019-01-22 13:20:00,106.75,106.76,106.74,106.74,49703.0,79.1364,79.1438,79.1289,79.1289,49703.0
2019-01-22 13:25:00,106.74,106.74,106.68,106.69,46145.0,79.1289,79.1289,79.0845,79.0919,46145.0
2019-01-22 13:30:00,106.69,106.69,106.66,106.69,43829.0,79.0919,79.0919,79.0696,79.0919,43829.0
2019-01-22 13:35:00,106.69,106.7,106.68,106.7,20060.0,79.0919,79.0993,79.0845,79.0993,20060.0
2019-01-22 13:40:00,106.7,106.7,106.69,106.7,15147.0,79.0993,79.0993,79.0919,79.0993,15147.0
2019-01-22 13:45:00,106.7,106.7,106.69,106.7,13435.0,79.0993,79.0993,79.0919,79.0993,13435.0
2019-01-22 13:50:00,106.69,106.7,106.68,106.69,21806.0,79.0919,79.0993,79.0845,79.0919,21806.0
2019-01-22 13:55:00,106.7,106.7,106.69,106.7,4751.0,79.0993,79.0993,79.0919,79.0993,4751.0
2019-01-22 14:00:00,106.7,106.72,106.68,106.71,51168.0,79.0993,79.1141,79.0845,79.1067,51168.0
2019-01-22 14:05:00,106.71,106.73,106.67,106.69,57214.0,79.1067,79.1215,79.077,79.0919,57214.0
2019-01-22 14:10:00,106.69,106.7,106.68,106.7,24903.0,79.0919,79.0993,79.0845,79.0993,24903.0
2019-01-22 14:15:00,106.69,106.7,106.69,106.69,9949.0,79.0919,79.0993,79.0919,79.0919,9949.0
2019-01-22 14:20:00,106.7,106.7,106.67,106.67,21568.0,79.0993,79.0993,79.077,79.077,21568.0
2019-01-22 14:25:00,106.67,106.69,106.67,106.69,16120.0,79.077,79.0919,79.077,79.0919,16120.0
2019-01-22 14:30:00,106.69,106.69,106.68,106.69,14076.0,79.0919,79.0919,79.0845,79.0919,14076.0
2019-01-22 14:35:00,106.68,106.69,106.67,106.68,18909.0,79.0845,79.0919,79.077,79.0845,18909.0
2019-01-22 14:40:00,106.68,106.69,106.68,106.69,5368.0,79.0845,79.0919,79.0845,79.0919,5368.0
2019-01-22 14:45:00,106.69,106.7,106.67,106.68,14811.0,79.0919,79.0993,79.077,79.0845,14811.0
2019-01-22 14:50:00,106.68,106.69,106.67,106.68,19223.0,79.0845,79.0919,79.077,79.0845,19223.0
2019-01-22 14:55:00,106.69,106.7,106.68,106.7,19738.0,79.0919,79.0993,79.0845,79.0993,19738.0
2019-01-22 15:00:00,106.7,106.7,106.68,106.68,14452.0,79.0993,79.0993,79.0845,79.0845,14452.0
2019-01-22 15:05:00,106.69,106.69,106.67,106.67,20877.0,79.0919,79.0919,79.077,79.077,20877.0
2019-01-22 15:10:00,106.68,106.69,106.67,106.68,15747.0,79.0845,79.0919,79.077,79.0845,15747.0
2019-01-22 15:15:00,106.69,106.7,106.68,106.69,30291.0,79.0919,79.0993,79.0845,79.0919,30291.0
2019-01-22 15:20:00,106.7,106.72,106.69,106.72,19315.0,79.0993,79.1141,79.0919,79.1141,19315.0
2019-01-22 15:25:00,106.72,106.73,106.71,106.73,33279.0,79.1141,79.1215,79.1067,79.1215,33279.0
2019-01-22 15:30:00,106.73,106.73,106.69,106.7,41735.0,79.1215,79.1215,79.0919,79.0993,41735.0
2019-01-22 15:35:00,106.7,106.73,106.68,106.73,29765.0,79.0993,79.1215,79.0845,79.1215,29765.0
2019-01-22 15:40:00,106.73,106.76,106.72,106.75,60337.0,79.1215,79.1438,79.1141,79.1364,60337.0
2019-01-22 15:45:00,106.75,106.76,106.73,106.75,114661.0,79.1364,79.1438,79.1215,79.1364,114661.0
2019-01-22 15:50:00,106.74,106.75,106.71,106.74,143339.0,79.1289,79.1364,79.1067,79.1289,143339.0
2019-01-22 15:55:00,106.75,106.75,106.7,106.7,161139.0,79.1364,79.1364,79.0993,79.0993,161139.0
2019-01-23 09:30:00,107.15,107.19,107.12,107.15,75478.0,79.4329,79.4625,79.4106,79.4329,75478.0
2019-01-23 09:35:00,107.15,107.21,107.15,107.19,51923.0,79.4329,79.4774,79.4329,79.4625,51923.0
2019-01-23 09:40:00,107.19,107.22,107.17,107.22,8612.0,79.4625,79.4848,79.4477,79.4848,8612.0
2019-01-23 09:45:00,107.22,107.22,107.2,107.2,17379.0,79.4848,79.4848,79.4699,79.4699,17379.0
2019-01-23 09:50:00,107.19,107.2,107.19,107.2,10416.0,79.4625,79.4699,79.4625,79.4699,10416.0
2019-01-23 09:55:00,107.2,107.2,107.19,107.2,16647.0,79.4699,79.4699,79.4625,79.4699,16647.0
2019-01-23 10:00:00,107.2,107.2,107.17,107.18,35224.0,79.4699,79.4699,79.4477,79.4551,35224.0
2019-01-23 10:05:00,107.17,107.2,107.17,107.19,22431.0,79.4477,79.4699,79.4477,79.4625,22431.0
2019-01-23 10:10:00,107.2,107.22,107.19,107.2,49445.0,79.4699,79.4848,79.4625,79.4699,49445.0
2019-01-23 10:15:00,107.2,107.21,107.18,107.19,11299.0,79.4699,79.4774,79.4551,79.4625,11299.0
2019-01-23 10:20:00,107.18,107.2,107.18,107.2,8416.0,79.4551,79.4699,79.4551,79.4699,8416.0
2019-01-23 10:25:00,107.19,107.22,107.19,107.19,16533.0,79.4625,79.4848,79.4625,79.4625,16533.0
2019-01-23 10:30:00,107.2,107.2,107.16,107.19,57179.0,79.4699,79.4699,79.4403,79.4625,57179.0
2019-01-23 10:35:00,107.18,107.2,107.16,107.19,46318.0,79.4551,79.4699,79.4403,79.4625,46318.0
2019-01-23 10:40:00,107.19,107.22,107.19,107.2,49169.0,79.4625,79.4848,79.4625,79.4699,49169.0
2019-01-23 10:45:00,107.21,107.22,107.18,107.2,51784.0,79.4774,79.4848,79.4551,79.4699,51784.0
2019-01-23 10:50:00,107.2,107.2,107.15,107.17,34015.0,79.4699,79.4699,79.4329,79.4477,34015.0
2019-01-23 10:55:00,107.18,107.18,107.17,107.17,4737.0,79.4551,79.4551,79.4477,79.4477,4737.0
2019-01-23 11:00:00,107.18,107.18,107.17,107.18,38300.0,79.4551,79.4551,79.4477,79.4551,38300.0
2019-01-23 11:05:00,107.18,107.18,107.17,107.18,8142.0,79.4551,79.4551,79.4477,79.4551,8142.0
2019-01-23 11:10:00,107.18,107.18,107.17,107.18,32694.0,79.4551,79.4551,79.4477,79.4551,32694.0
2019-01-23 11:15:00,107.18,107.18,107.13,107.14,65527.0,79.4551,79.4551,79.4181,79.4255,65527.0
2019-01-23 11:20:00,107.14,107.14,107.11,107.13,30723.0,79.4255,79.4255,79.4032,79.4181,30723.0
2019-01-23 11:25:00,107.12,107.13,107.08,107.09,83687.0,79.4106,79.4181,79.381,79.3884,83687.0
2019-01-23 11:30:00,107.09,107.09,107.05,107.08,60877.0,79.3884,79.3884,79.3588,79.381,60877.0
2019-01-23 11:35:00,107.08,107.08,107.07,107.08,8239.0,79.381,79.381,79.3736,79.381,8239.0
2019-01-23 11:40:00,107.08,107.08,107.02,107.03,87681.0,79.381,79.381,79.3365,79.3439,87681.0
2019-01-23 11:45:00,107.03,107.03,107.01,107.02,92776.0,79.3439,79.3439,79.3291,79.3365,92776.0
2019-01-23 11:50:00,107.02,107.06,107.02,107.06,23031.0,79.3365,79.3662,79.3365,79.3662,23031.0
2019-01-23 11:55:00,107.06,107.07,107.03,107.05,10749.0,79.3662,79.3736,79.3439,79.3588,10749.0
2019-01-23 12:00:00,107.05,107.05,107.03,107.05,46054.0,79.3588,79.3588,79.3439,79.3588,46054.0
2019-01-23 12:05:00,107.05,107.05,107.01,107.01,62422.0,79.3588,79.3588,79.3291,79.3291,62422.0
2019-01-23 12:10:00,107.01,107.05,107.01,107.05,24428.0,79.3291,79.3588,79.3291,79.3588,24428.0
2019-01-23 12:15:00,107.04,107.06,107.02,107.05,25250.0,79.3513,79.3662,79.3365,79.3588,25250.0
2019-01-23 12:20:00,107.06,107.09,107.05,107.09,32321.0,79.3662,79.3884,79.3588,79.3884,32321.0
2019-01-23 12:25:00,107.09,107.11,107.08,107.11,9299.0,79.3884,79.4032,79.381,79.4032,9299.0
2019-01-23 12:30:00,107.11,107.13,107.1,107.13,9730.0,79.4032,79.4181,79.3958,79.4181,9730.0
2019-01-23 12:35:00,107.13,107.13,107.12,107.13,13805.0,79.4181,79.4181,79.4106,79.4181,13805.0
2019-01-23 12:40:00,107.13,107.16,107.12,107.16,22211.0,79.4181,79.4403,79.4106,79.4403,22211.0
2019-01-23 12:45:00,107.16,107.16,107.12,107.12,35323.0,79.4403,79.4403,79.4106,79.4106,35323.0
2019-01-23 12:50:00,107.13,107.16,107.12,107.15,35895.0,79.4181,79.4403,79.4106,79.4329,35895.0
2019-01-23 12:55:00,107.14,107.18,107.14,107.17,11608.0,79.4255,79.4551,79.4255,79.4477,11608.0
2019-01-23 13:00:00,107.16,107.21,107.16,107.18,116284.0,79.4403,79.4774,79.4403,79.4551,116284.0
2019-01-23 13:05:00,107.18,107.19,107.17,107.18,26300.0,79.4551,79.4625,79.4477,79.4551,26300.0
2019-01-23 13:10:00,107.19,107.2,107.19,107.2,6006.0,79.4625,79.4699,79.4625,79.4699,6006.0
2019-01-23 13:15:00,107.2,107.22,107.18,107.22,30287.0,79.4699,79.4848,79.4551,79.4848,30287.0
2019-01-23 13:20:00,107.21,107.22,107.21,107.21,3995.0,79.4774,79.4848,79.4774,79.4774,3995.0
2019-01-23 13:25:00,107.22,107.23,107.22,107.23,24238.0,79.4848,79.4922,79.4848,79.4922,24238.0
2019-01-23 13:30:00,107.23,107.25,107.22,107.24,25563.0,79.4922,79.507,79.4848,79.4996,25563.0
2019-01-23 13:35:00,107.24,107.25,107.24,107.25,4153.0,79.4996,79.507,79.4996,79.507,4153.0
2019-01-23 13:40:00,107.24,107.25,107.22,107.23,47290.0,79.4996,79.507,79.4848,79.4922,47290.0
2019-01-23 13:45:00,107.25,107.25,107.24,107.25,8701.0,79.507,79.507,79.4996,79.507,8701.0
2019-01-23 13:50:00,107.24,107.25,107.23,107.24,25762.0,79.4996,79.507,79.4922,79.4996,25762.0
2019-01-23 13:55:00,107.23,107.24,107.23,107.23,14642.0,79.4922,79.4996,79.4922,79.4922,14642.0
2019-01-23 14:00:00,107.23,107.24,107.2,107.23,68741.0,79.4922,79.4996,79.4699,79.4922,68741.0
2019-01-23 14:05:00,107.24,107.24,107.22,107.22,12801.0,79.4996,79.4996,79.4848,79.4848,12801.0
2019-01-23 14:10:00,107.23,107.23,107.22,107.23,4110.0,79.4922,79.4922,79.4848,79.4922,4110.0
2019-01-23 14:15:00,107.22,107.25,107.22,107.24,12418.0,79.4848,79.507,79.4848,79.4996,12418.0
2019-01-23 14:20:00,107.24,107.26,107.23,107.26,124305.0,79.4996,79.5144,79.4922,79.5144,124305.0
2019-01-23 14:25:00,107.26,107.26,107.24,107.25,93771.0,79.5144,79.5144,79.4996,79.507,93771.0
2019-01-23 14:30:00,107.26,107.26,107.25,107.26,9981.0,79.5144,79.5144,79.507,79.5144,9981.0
2019-01-23 14:35:00,107.25,107.28,107.25,107.27,37640.0,79.507,79.5293,79.507,79.5218,37640.0
2019-01-23 14:40:00,107.27,107.28,107.26,107.27,35980.0,79.5218,79.5293,79.5144,79.5218,35980.0
2019-01-23 14:45:00,107.27,107.27,107.26,107.27,5416.0,79.5218,79.5218,79.5144,79.5218,5416.0
2019-01-23 14:50:00,107.27,107.28,107.26,107.27,22867.0,79.5218,79.5293,79.5144,79.5218,22867.0
2019-01-23 14:55:00,107.27,107.28,107.26,107.28,14388.0,79.5218,79.5293,79.5144,79.5293,14388.0
2019-01-23 15:00:00,107.28,107.28,107.26,107.28,25407.0,79.5293,79.5293,79.5144,79.5293,25407.0
2019-01-23 15:05:00,107.28,107.28,107.27,107.27,13232.0,79.5293,79.5293,79.5218,79.5218,13232.0
2019-01-23 15:10:00,107.27,107.29,107.27,107.27,20774.0,79.5218,79.5367,79.5218,79.5218,20774.0
2019-01-23 15:15:00,107.28,107.32,107.27,107.3,123013.0,79.5293,79.5589,79.5218,79.5441,123013.0
2019-01-23 15:20:00,107.3,107.31,107.28,107.29,90163.0,79.5441,79.5515,79.5293,79.5367,90163.0
2019-01-23 15:25:00,107.29,107.29,107.28,107.29,6773.0,79.5367,79.5367,79.5293,79.5367,6773.0
2019-01-23 15:30:00,107.28,107.29,107.27,107.27,28633.0,79.5293,79.5367,79.5218,79.5218,28633.0
2019-01-23 15:35:00,107.28,107.32,107.28,107.3,48388.0,79.5293,79.5589,79.5293,79.5441,48388.0
2019-01-23 15:40:00,107.3,107.3,107.28,107.29,28895.0,79.5441,79.5441,79.5293,79.5367,28895.0
2019-01-23 15:45:00,107.28,107.29,107.28,107.29,27094.0,79.5293,79.5367,79.5293,79.5367,27094.0
2019-01-23 15:50:00,107.29,107.29,107.26,107.26,44581.0,79.5367,79.5367,79.5144,79.5144,44581.0
2019-01-23 15:55:00,107.26,107.29,107.25,107.28,61414.0,79.5144,79.5367,79.507,79.5293,61414.0
2019-01-24 09:30:00,107.72,107.72,107.63,107.65,122595.0,79.8554,79.8554,79.7887,79.8035,122595.0
2019-01-24 09:35:00,107.65,107.67,107.64,107.65,125551.0,79.8035,79.8184,79.7961,79.8035,125551.0
2019-01-24 09:40:00,107.66,107.66,107.62,107.64,17508.0,79.811,79.811,79.7813,79.7961,17508.0
2019-01-24 09:45:00,107.64,107.66,107.63,107.65,8610.0,79.7961,79.811,79.7887,79.8035,8610.0
2019-01-24 09:50:00,107.65,107.68,107.64,107.66,50818.0,79.8035,79.8258,79.7961,79.811,50818.0
2019-01-24 09:55:00,107.66,107.66,107.65,107.66,6500.0,79.811,79.811,79.8035,79.811,6500.0
2019-01-24 10:00:00,107.65,107.67,107.65,107.67,16528.0,79.8035,79.8184,79.8035,79.8184,16528.0
2019-01-24 10:05:00,107.67,107.67,107.66,107.66,6570.0,79.8184,79.8184,79.811,79.811,6570.0
2019-01-24 10:10:00,107.66,107.67,107.63,107.64,57501.0,79.811,79.8184,79.7887,79.7961,57501.0
2019-01-24 10:15:00,107.65,107.68,107.65,107.68,15878.0,79.8035,79.8258,79.8035,79.8258,15878.0
2019-01-24 10:20:00,107.67,107.69,107.67,107.69,13906.0,79.8184,79.8332,79.8184,79.8332,13906.0
2019-01-24 10:25:00,107.68,107.72,107.68,107.72,129285.0,79.8258,79.8554,79.8258,79.8554,129285.0
2019-01-24 10:30:00,107.71,107.74,107.7,107.74,33974.0,79.848,79.8703,79.8406,79.8703,33974.0
2019-01-24 10:35:00,107.74,107.74,107.73,107.74,15183.0,79.8703,79.8703,79.8629,79.8703,15183.0
2019-01-24 10:40:00,107.74,107.76,107.73,107.75,66417.0,79.8703,79.8851,79.8629,79.8777,66417.0
2019-01-24 10:45:00,107.75,107.75,107.73,107.75,10709.0,79.8777,79.8777,79.8629,79.8777,10709.0
2019-01-24 10:50:00,107.75,107.76,107.74,107.76,20374.0,79.8777,79.8851,79.8703,79.8851,20374.0
2019-01-24 10:55:00,107.76,107.79,107.75,107.78,44151.0,79.8851,79.9073,79.8777,79.8999,44151.0
2019-01-24 11:00:00,107.78,107.81,107.77,107.81,77762.0,79.8999,79.9222,79.8925,79.9222,77762.0
2019-01-24 11:05:00,107.8,107.81,107.8,107.81,17629.0,79.9147,79.9222,79.9147,79.9222,17629.0
2019-01-24 11:10:00,107.81,107.82,107.79,107.79,35065.0,79.9222,79.9296,79.9073,79.9073,35065.0
2019-01-24 11:15:00,107.79,107.82,107.78,107.81,16786.0,79.9073,79.9296,79.8999,79.9222,16786.0
2019-01-24 11:20:00,107.81,107.84,107.81,107.81,53243.0,79.9222,79.9444,79.9222,79.9222,53243.0
2019-01-24 11:25:00,107.82,107.84,107.8,107.81,47955.0,79.9296,79.9444,79.9147,79.9222,47955.0
2019-01-24 11:30:00,107.81,107.82,107.8,107.82,12105.0,79.9222,79.9296,79.9147,79.9296,12105.0
2019-01-24 11:35:00,107.82,107.83,107.81,107.81,25805.0,79.9296,79.937,79.9222,79.9222,25805.0
2019-01-24 11:40:00,107.82,107.84,107.81,107.84,25631.0,79.9296,79.9444,79.9222,79.9444,25631.0
2019-01-24 11:45:00,107.84,107.85,107.83,107.84,15159.0,79.9444,79.9518,79.937,79.9444,15159.0
2019-01-24 11:50:00,107.85,107.85,107.79,107.8,74264.0,79.9518,79.9518,79.9073,79.9147,74264.0
2019-01-24 11:55:00,107.8,107.81,107.79,107.81,18894.0,79.9147,79.9222,79.9073,79.9222,18894.0
2019-01-24 12:00:00,107.81,107.81,107.79,107.8,13898.0,79.9222,79.9222,79.9073,79.9147,13898.0
2019-01-24 12:05:00,107.79,107.82,107.79,107.81,13722.0,79.9073,79.9296,79.9073,79.9222,13722.0
2019-01-24 12:10:00,107.8,107.84,107.79,107.83,31227.0,79.9147,79.9444,79.9073,79.937,31227.0
2019-01-24 12:15:00,107.83,107.85,107.82,107.83,23839.0,79.937,79.9518,79.9296,79.937,23839.0
2019-01-24 12:20:00,107.83,107.84,107.8,107.81,42423.0,79.937,79.9444,79.9147,79.9222,42423.0
2019-01-24 12:25:00,107.81,107.81,107.77,107.79,18949.0,79.9222,79.9222,79.8925,79.9073,18949.0
2019-01-24 12:30:00,107.8,107.8,107.78,107.78,19616.0,79.9147,79.9147,79.8999,79.8999,19616.0
2019-01-24 12:35:00,107.78,107.79,107.76,107.79,11218.0,79.8999,79.9073,79.8851,79.9073,11218.0
2019-01-24 12:40:00,107.78,107.78,107.73,107.74,136000.0,79.8999,79.8999,79.8629,79.8703,136000.0
2019-01-24 12:45:00,107.74,107.74,107.7,107.7,110763.0,79.8703,79.8703,79.8406,79.8406,110763.0
2019-01-24 12:50:00,107.7,107.73,107.68,107.72,77623.0,79.8406,79.8629,79.8258,79.8554,77623.0
2019-01-24 12:55:00,107.73,107.74,107.72,107.73,5406.0,79.8629,79.8703,79.8554,79.8629,5406.0
2019-01-24 13:00:00,107.74,107.74,107.71,107.72,5801.0,79.8703,79.8703,79.848,79.8554,5801.0
2019-01-24 13:05:00,107.72,107.75,107.72,107.75,5116.0,79.8554,79.8777,79.8554,79.8777,5116.0
2019-01-24 13:10:00,107.75,107.76,107.71,107.71,6756.0,79.8777,79.8851,79.848,79.848,6756.0
2019-01-24 13:15:00,107.71,107.72,107.7,107.72,12327.0,79.848,79.8554,79.8406,79.8554,12327.0
2019-01-24 13:20:00,107.72,107.72,107.7,107.71,3631.0,79.8554,79.8554,79.8406,79.848,3631.0
2019-01-24 13:25:00,107.71,107.72,107.7,107.71,4814.0,79.848,79.8554,79.8406,79.848,4814.0
2019-01-24 13:30:00,107.72,107.72,107.71,107.71,7073.0,79.8554,79.8554,79.848,79.848,7073.0
2019-01-24 13:35:00,107.71,107.72,107.71,107.71,2982.0,79.848,79.8554,79.848,79.848,2982.0
2019-01-24 13:40:00,107.72,107.73,107.71,107.71,15476.0,79.8554,79.8629,79.848,79.848,15476.0
2019-01-24 13:45:00,107.72,107.73,107.72,107.73,4851.0,79.8554,79.8629,79.8554,79.8629,4851.0
2019-01-24 13:50:00,107.72,107.73,107.72,107.73,5369.0,79.8554,79.8629,79.8554,79.8629,5369.0
2019-01-24 13:55:00,107.73,107.76,107.72,107.75,77446.0,79.8629,79.8851,79.8554,79.8777,77446.0
2019-01-24 14:00:00,107.75,107.8,107.75,107.79,89639.0,79.8777,79.9147,79.8777,79.9073,89639.0
2019-01-24 14:05:00,107.79,107.8,107.77,107.78,11723.0,79.9073,79.9147,79.8925,79.8999,11723.0
2019-01-24 14:10:00,107.79,107.8,107.78,107.79,13761.0,79.9073,79.9147,79.8999,79.9073,13761.0
2019-01-24 14:15:00,107.79,107.81,107.72,107.74,57920.0,79.9073,79.9222,79.8554,79.8703,57920.0
2019-01-24 14:20:00,107.74,107.76,107.7,107.7,26972.0,79.8703,79.8851,79.8406,79.8406,26972.0
2019-01-24 14:25:00,107.71,107.74,107.7,107.73,21376.0,79.848,79.8703,79.8406,79.8629,21376.0
2019-01-24 14:30:00,107.73,107.74,107.73,107.74,1884.0,79.8629,79.8703,79.8629,79.8703,1884.0
2019-01-24 14:35:00,107.74,107.78,107.73,107.76,29574.0,79.8703,79.8999,79.8629,79.8851,29574.0
2019-01-24 14:40:00,107.76,107.79,107.76,107.77,2884.0,79.8851,79.9073,79.8851,79.8925,2884.0
2019-01-24 14:45:00,107.78,107.8,107.77,107.78,4451.0,79.8999,79.9147,79.8925,79.8999,4451.0
2019-01-24 14:50:00,107.78,107.81,107.77,107.81,28242.0,79.8999,79.9222,79.8925,79.9222,28242.0
2019-01-24 14:55:00,107.8,107.8,107.77,107.79,25377.0,79.9147,79.9147,79.8925,79.9073,25377.0
2019-01-24 15:00:00,107.79,107.79,107.77,107.78,15182.0,79.9073,79.9073,79.8925,79.8999,15182.0
2019-01-24 15:05:00,107.78,107.79,107.77,107.78,31853.0,79.8999,79.9073,79.8925,79.8999,31853.0
2019-01-24 15:10:00,107.77,107.78,107.77,107.77,3417.0,79.8925,79.8999,79.8925,79.8925,3417.0
2019-01-24 15:15:00,107.77,107.78,107.77,107.78,4192.0,79.8925,79.8999,79.8925,79.8999,4192.0
2019-01-24 15:20:00,107.78,107.79,107.77,107.79,80141.0,79.8999,79.9073,79.8925,79.9073,80141.0
2019-01-24 15:25:00,107.78,107.79,107.77,107.79,7405.0,79.8999,79.9073,79.8925,79.9073,7405.0
2019-01-24 15:30:00,107.78,107.79,107.76,107.78,21864.0,79.8999,79.9073,79.8851,79.8999,21864.0
2019-01-24 15:35:00,107.78,107.78,107.75,107.78,31103.0,79.8999,79.8999,79.8777,79.8999,31103.0
2019-01-24 15:40:00,107.78,107.79,107.76,107.78,27189.0,79.8999,79.9073,79.8851,79.8999,27189.0
2019-01-24 15:45:00,107.78,107.79,107.76,107.78,45106.0,79.8999,79.9073,79.8851,79.8999,45106.0
2019-01-24 15:50:00,107.78,107.79,107.76,107.76,51326.0,79.8999,79.9073,79.8851,79.8851,51326.0
2019-01-24 15:55:00,107.77,107.8,107.74,107.78,194535.0,79.8925,79.9147,79.8703,79.8999,194535.0
2019-01-25 09:30:00,107.83,107.88,107.83,107.86,79326.0,79.937,79.974,79.937,79.9592,79326.0
2019-01-25 09:35:00,107.86,107.87,107.85,107.87,36924.0,79.9592,79.9666,79.9518,79.9666,36924.0
2019-01-25 09:40:00,107.87,107.91,107.86,107.91,35535.0,79.9666,79.9963,79.9592,79.9963,35535.0
2019-01-25 09:45:00,107.91,107.93,107.9,107.91,45697.0,79.9963,80.0111,79.9889,79.9963,45697.0
2019-01-25 09:50:00,107.9,107.92,107.89,107.91,117063.0,79.9889,80.0037,79.9815,79.9963,117063.0
2019-01-25 09:55:00,107.92,107.95,107.92,107.94,178269.0,80.0037,80.0259,80.0037,80.0185,178269.0
2019-01-25 10:00:00,107.95,107.96,107.94,107.95,57545.0,80.0259,80.0334,80.0185,80.0259,57545.0
2019-01-25 10:05:00,107.95,107.96,107.93,107.93,31676.0,80.0259,80.0334,80.0111,80.0111,31676.0
2019-01-25 10:10:00,107.93,107.95,107.92,107.95,30334.0,80.0111,80.0259,80.0037,80.0259,30334.0
2019-01-25 10:15:00,107.94,107.94,107.89,107.9,23343.0,80.0185,80.0185,79.9815,79.9889,23343.0
2019-01-25 10:20:00,107.9,107.92,107.89,107.91,44061.0,79.9889,80.0037,79.9815,79.9963,44061.0
2019-01-25 10:25:00,107.9,107.93,107.9,107.92,57986.0,79.9889,80.0111,79.9889,80.0037,57986.0
2019-01-25 10:30:00,107.93,107.93,107.91,107.92,15252.0,80.0111,80.0111,79.9963,80.0037,15252.0
2019-01-25 10:35:00,107.93,107.93,107.89,107.9,30285.0,80.0111,80.0111,79.9815,79.9889,30285.0
2019-01-25 10:40:00,107.9,107.9,107.89,107.9,11161.0,79.9889,79.9889,79.9815,79.9889,11161.0
2019-01-25 10:45:00,107.9,107.9,107.88,107.89,22106.0,79.9889,79.9889,79.974,79.9815,22106.0
2019-01-25 10:50:00,107.89,107.89,107.84,107.84,65759.0,79.9815,79.9815,79.9444,79.9444,65759.0
2019-01-25 10:55:00,107.84,107.85,107.83,107.84,15994.0,79.9444,79.9518,79.937,79.9444,15994.0
2019-01-25 11:00:00,107.84,107.85,107.84,107.84,7950.0,79.9444,79.9518,79.9444,79.9444,7950.0
2019-01-25 11:05:00,107.84,107.85,107.84,107.84,403144.0,79.9444,79.9518,79.9444,79.9444,403144.0
2019-01-25 11:10:00,107.85,107.87,107.85,107.87,16096.0,79.9518,79.9666,79.9518,79.9666,16096.0
2019-01-25 11:15:00,107.87,107.87,107.84,107.84,86537.0,79.9666,79.9666,79.9444,79.9444,86537.0
2019-01-25 11:20:00,107.84,107.85,107.8,107.84,22848.0,79.9444,79.9518,79.9147,79.9444,22848.0
2019-01-25 11:25:00,107.83,107.84,107.81,107.82,29647.0,79.937,79.9444,79.9222,79.9296,29647.0
2019-01-25 11:30:00,107.82,107.82,107.8,107.8,27484.0,79.9296,79.9296,79.9147,79.9147,27484.0
2019-01-25 11:35:00,107.8,107.81,107.77,107.78,30388.0,79.9147,79.9222,79.8925,79.8999,30388.0
2019-01-25 11:40:00,107.78,107.8,107.77,107.8,16621.0,79.8999,79.9147,79.8925,79.9147,16621.0
2019-01-25 11:45:00,107.8,107.81,107.79,107.8,31557.0,79.9147,79.9222,79.9073,79.9147,31557.0
2019-01-25 11:50:00,107.8,107.83,107.8,107.81,99321.0,79.9147,79.937,79.9147,79.9222,99321.0
2019-01-25 11:55:00,107.81,107.82,107.8,107.82,20786.0,79.9222,79.9296,79.9147,79.9296,20786.0
2019-01-25 12:00:00,107.82,107.82,107.81,107.81,10356.0,79.9296,79.9296,79.9222,79.9222,10356.0
2019-01-25 12:05:00,107.81,107.81,107.75,107.78,30298.0,79.9222,79.9222,79.8777,79.8999,30298.0
2019-01-25 12:10:00,107.78,107.79,107.77,107.78,10405.0,79.8999,79.9073,79.8925,79.8999,10405.0
2019-01-25 12:15:00,107.78,107.8,107.78,107.8,10049.0,79.8999,79.9147,79.8999,79.9147,10049.0
2019-01-25 12:20:00,107.8,107.8,107.79,107.8,15126.0,79.9147,79.9147,79.9073,79.9147,15126.0
2019-01-25 12:25:00,107.8,107.81,107.76,107.76,17455.0,79.9147,79.9222,79.8851,79.8851,17455.0
2019-01-25 12:30:00,107.76,107.77,107.69,107.74,12568.0,79.8851,79.8925,79.8332,79.8703,12568.0
2019-01-25 12:35:00,107.75,107.76,107.74,107.76,42683.0,79.8777,79.8851,79.8703,79.8851,42683.0
2019-01-25 12:40:00,107.76,107.76,107.74,107.75,5166.0,79.8851,79.8851,79.8703,79.8777,5166.0
2019-01-25 12:45:00,107.75,107.75,107.72,107.73,13396.0,79.8777,79.8777,79.8554,79.8629,13396.0
2019-01-25 12:50:00,107.73,107.74,107.72,107.74,13500.0,79.8629,79.8703,79.8554,79.8703,13500.0
2019-01-25 12:55:00,107.73,107.76,107.73,107.75,10953.0,79.8629,79.8851,79.8629,79.8777,10953.0
2019-01-25 13:00:00,107.76,107.77,107.75,107.77,13003.0,79.8851,79.8925,79.8777,79.8925,13003.0
2019-01-25 13:05:00,107.77,107.77,107.76,107.77,8404.0,79.8925,79.8925,79.8851,79.8925,8404.0
2019-01-25 13:10:00,107.77,107.77,107.76,107.77,7570.0,79.8925,79.8925,79.8851,79.8925,7570.0
2019-01-25 13:15:00,107.77,107.77,107.76,107.77,16683.0,79.8925,79.8925,79.8851,79.8925,16683.0
2019-01-25 13:20:00,107.77,107.77,107.76,107.77,14032.0,79.8925,79.8925,79.8851,79.8925,14032.0
2019-01-25 13:25:00,107.76,107.77,107.76,107.77,14768.0,79.8851,79.8925,79.8851,79.8925,14768.0
2019-01-25 13:30:00,107.76,107.77,107.72,107.72,38054.0,79.8851,79.8925,79.8554,79.8554,38054.0
2019-01-25 13:35:00,107.72,107.73,107.71,107.73,7578.0,79.8554,79.8629,79.848,79.8629,7578.0
2019-01-25 13:40:00,107.73,107.74,107.72,107.73,21460.0,79.8629,79.8703,79.8554,79.8629,21460.0
2019-01-25 13:45:00,107.73,107.74,107.73,107.73,12265.0,79.8629,79.8703,79.8629,79.8629,12265.0
2019-01-25 13:50:00,107.73,107.75,107.73,107.75,16039.0,79.8629,79.8777,79.8629,79.8777,16039.0
2019-01-25 13:55:00,107.75,107.75,107.71,107.71,174674.0,79.8777,79.8777,79.848,79.848,174674.0
2019-01-25 14:00:00,107.71,107.74,107.71,107.74,9668.0,79.848,79.8703,79.848,79.8703,9668.0
2019-01-25 14:05:00,107.73,107.75,107.73,107.75,15409.0,79.8629,79.8777,79.8629,79.8777,15409.0
2019-01-25 14:10:00,107.75,107.77,107.75,107.76,42245.0,79.8777,79.8925,79.8777,79.8851,42245.0
2019-01-25 14:15:00,107.76,107.78,107.75,107.76,29515.0,79.8851,79.8999,79.8777,79.8851,29515.0
2019-01-25 14:20:00,107.76,107.79,107.76,107.77,40886.0,79.8851,79.9073,79.8851,79.8925,40886.0
2019-01-25 14:25:00,107.78,107.84,107.77,107.83,381195.0,79.8999,79.9444,79.8925,79.937,381195.0
2019-01-25 14:30:00,107.83,107.84,107.82,107.84,128671.0,79.937,79.9444,79.9296,79.9444,128671.0
2019-01-25 14:35:00,107.84,107.86,107.83,107.84,24822.0,79.9444,79.9592,79.937,79.9444,24822.0
2019-01-25 14:40:00,107.84,107.85,107.83,107.84,12672.0,79.9444,79.9518,79.937,79.9444,12672.0
2019-01-25 14:45:00,107.84,107.85,107.81,107.82,20449.0,79.9444,79.9518,79.9222,79.9296,20449.0
2019-01-25 14:50:00,107.83,107.83,107.75,107.75,121550.0,79.937,79.937,79.8777,79.8777,121550.0
2019-01-25 14:55:00,107.75,107.76,107.73,107.73,59183.0,79.8777,79.8851,79.8629,79.8629,59183.0
2019-01-25 15:00:00,107.73,107.74,107.73,107.73,10090.0,79.8629,79.8703,79.8629,79.8629,10090.0
2019-01-25 15:05:00,107.73,107.75,107.73,107.75,12101.0,79.8629,79.8777,79.8629,79.8777,12101.0
2019-01-25 15:10:00,107.75,107.76,107.6,107.67,2113270.0,79.8777,79.8851,79.7665,79.8184,2113270.0
2019-01-25 15:15:00,107.67,107.7,107.63,107.64,93774.0,79.8184,79.8406,79.7887,79.7961,93774.0
2019-01-25 15:20:00,107.62,107.66,107.62,107.65,24803.0,79.7813,79.811,79.7813,79.8035,24803.0
2019-01-25 15:25:00,107.65,107.66,107.61,107.65,52130.0,79.8035,79.811,79.7739,79.8035,52130.0
2019-01-25 15:30:00,107.65,107.69,107.63,107.69,32135.0,79.8035,79.8332,79.7887,79.8332,32135.0
2019-01-25 15:35:00,107.69,107.7,107.68,107.69,22027.0,79.8332,79.8406,79.8258,79.8332,22027.0
2019-01-25 15:40:00,107.7,107.71,107.68,107.69,21353.0,79.8406,79.848,79.8258,79.8332,21353.0
2019-01-25 15:45:00,107.68,107.7,107.67,107.7,22268.0,79.8258,79.8406,79.8184,79.8406,22268.0
2019-01-25 15:50:00,107.7,107.71,107.66,107.66,17269.0,79.8406,79.848,79.811,79.811,17269.0
2019-01-25 15:55:00,107.67,107.7,107.63,107.67,76639.0,79.8184,79.8406,79.7887,79.8184,76639.0
2019-01-28 09:30:00,107.29,107.29,107.19,107.21,183593.0,79.5367,79.5367,79.4625,79.4774,183593.0
2019-01-28 09:35:00,107.2,107.25,107.2,107.25,48185.0,79.4699,79.507,79.4699,79.507,48185.0
2019-01-28 09:40:00,107.25,107.25,107.22,107.25,880816.0,79.507,79.507,79.4848,79.507,880816.0
2019-01-28 09:45:00,107.24,107.25,107.21,107.22,14064.0,79.4996,79.507,79.4774,79.4848,14064.0
2019-01-28 09:50:00,107.21,107.22,107.19,107.2,48595.0,79.4774,79.4848,79.4625,79.4699,48595.0
2019-01-28 09:55:00,107.2,107.22,107.2,107.22,26083.0,79.4699,79.4848,79.4699,79.4848,26083.0
2019-01-28 10:00:00,107.22,107.23,107.21,107.22,42015.0,79.4848,79.4922,79.4774,79.4848,42015.0
2019-01-28 10:05:00,107.21,107.22,107.17,107.17,113071.0,79.4774,79.4848,79.4477,79.4477,113071.0
2019-01-28 10:10:00,107.17,107.17,107.14,107.14,89399.0,79.4477,79.4477,79.4255,79.4255,89399.0
2019-01-28 10:15:00,107.15,107.15,107.14,107.14,39057.0,79.4329,79.4329,79.4255,79.4255,39057.0
2019-01-28 10:20:00,107.14,107.15,107.13,107.14,81509.0,79.4255,79.4329,79.4181,79.4255,81509.0
2019-01-28 10:25:00,107.14,107.16,107.13,107.16,51877.0,79.4255,79.4403,79.4181,79.4403,51877.0
2019-01-28 10:30:00,107.16,107.16,107.15,107.15,15803.0,79.4403,79.4403,79.4329,79.4329,15803.0
2019-01-28 10:35:00,107.15,107.16,107.14,107.15,58555.0,79.4329,79.4403,79.4255,79.4329,58555.0
2019-01-28 10:40:00,107.15,107.16,107.14,107.16,42275.0,79.4329,79.4403,79.4255,79.4403,42275.0
2019-01-28 10:45:00,107.16,107.17,107.15,107.17,37507.0,79.4403,79.4477,79.4329,79.4477,37507.0
2019-01-28 10:50:00,107.16,107.17,107.14,107.16,64032.0,79.4403,79.4477,79.4255,79.4403,64032.0
2019-01-28 10:55:00,107.16,107.16,107.14,107.15,79303.0,79.4403,79.4403,79.4255,79.4329,79303.0
2019-01-28 11:00:00,107.14,107.15,107.11,107.11,50825.0,79.4255,79.4329,79.4032,79.4032,50825.0
2019-01-28 11:05:00,107.12,107.12,107.1,107.1,20146.0,79.4106,79.4106,79.3958,79.3958,20146.0
2019-01-28 11:10:00,107.09,107.11,107.08,107.11,50901.0,79.3884,79.4032,79.381,79.4032,50901.0
2019-01-28 11:15:00,107.11,107.11,107.08,107.08,28058.0,79.4032,79.4032,79.381,79.381,28058.0
2019-01-28 11:20:00,107.08,107.08,107.06,107.06,68897.0,79.381,79.381,79.3662,79.3662,68897.0
2019-01-28 11:25:00,107.07,107.07,107.06,107.07,39687.0,79.3736,79.3736,79.3662,79.3736,39687.0
2019-01-28 11:30:00,107.06,107.12,107.05,107.12,95533.0,79.3662,79.4106,79.3588,79.4106,95533.0
2019-01-28 11:35:00,107.12,107.12,107.08,107.08,24030.0,79.4106,79.4106,79.381,79.381,24030.0
2019-01-28 11:40:00,107.09,107.09,107.07,107.08,33267.0,79.3884,79.3884,79.3736,79.381,33267.0
2019-01-28 11:45:00,107.08,107.08,107.06,107.06,55190.0,79.381,79.381,79.3662,79.3662,55190.0
2019-01-28 11:50:00,107.07,107.08,107.06,107.08,60388.0,79.3736,79.381,79.3662,79.381,60388.0
2019-01-28 11:55:00,107.07,107.09,107.06,107.09,44699.0,79.3736,79.3884,79.3662,79.3884,44699.0
2019-01-28 12:00:00,107.09,107.09,107.08,107.09,34123.0,79.3884,79.3884,79.381,79.3884,34123.0
2019-01-28 12:05:00,107.09,107.09,107.08,107.09,35627.0,79.3884,79.3884,79.381,79.3884,35627.0
2019-01-28 12:10:00,107.09,107.09,107.08,107.09,2902.0,79.3884,79.3884,79.381,79.3884,2902.0
2019-01-28 12:15:00,107.08,107.09,107.07,107.09,77102.0,79.381,79.3884,79.3736,79.3884,77102.0
2019-01-28 12:20:00,107.08,107.09,107.08,107.09,13612.0,79.381,79.3884,79.381,79.3884,13612.0
2019-01-28 12:25:00,107.09,107.14,107.08,107.14,182076.0,79.3884,79.4255,79.381,79.4255,182076.0
2019-01-28 12:30:00,107.14,107.14,107.13,107.14,23146.0,79.4255,79.4255,79.4181,79.4255,23146.0
2019-01-28 12:35:00,107.14,107.14,107.11,107.11,21393.0,79.4255,79.4255,79.4032,79.4032,21393.0
2019-01-28 12:40:00,107.11,107.11,107.1,107.1,49592.0,79.4032,79.4032,79.3958,79.3958,49592.0
2019-01-28 12:45:00,107.1,107.11,107.09,107.11,55515.0,79.3958,79.4032,79.3884,79.4032,55515.0
2019-01-28 12:50:00,107.11,107.11,107.09,107.11,33433.0,79.4032,79.4032,79.3884,79.4032,33433.0
2019-01-28 12:55:00,107.1,107.11,107.1,107.11,67545.0,79.3958,79.4032,79.3958,79.4032,67545.0
2019-01-28 13:00:00,107.11,107.11,107.1,107.11,8448.0,79.4032,79.4032,79.3958,79.4032,8448.0
2019-01-28 13:05:00,107.1,107.11,107.09,107.11,116805.0,79.3958,79.4032,79.3884,79.4032,116805.0
2019-01-28 13:10:00,107.11,107.11,107.1,107.1,62900.0,79.4032,79.4032,79.3958,79.3958,62900.0
2019-01-28 13:15:00,107.1,107.11,107.1,107.1,34060.0,79.3958,79.4032,79.3958,79.3958,34060.0
2019-01-28 13:20:00,107.11,107.11,107.1,107.11,9804.0,79.4032,79.4032,79.3958,79.4032,9804.0
2019-01-28 13:25:00,107.11,107.11,107.1,107.11,14282.0,79.4032,79.4032,79.3958,79.4032,14282.0
2019-01-28 13:30:00,107.11,107.12,107.1,107.12,76506.0,79.4032,79.4106,79.3958,79.4106,76506.0
2019-01-28 13:35:00,107.12,107.12,107.1,107.11,11396.0,79.4106,79.4106,79.3958,79.4032,11396.0
2019-01-28 13:40:00,107.11,107.17,107.1,107.11,307998.0,79.4032,79.4477,79.3958,79.4032,307998.0
2019-01-28 13:45:00,107.11,107.12,107.1,107.12,33186.0,79.4032,79.4106,79.3958,79.4106,33186.0
2019-01-28 13:50:00,107.12,107.12,107.11,107.12,25138.0,79.4106,79.4106,79.4032,79.4106,25138.0
2019-01-28 13:55:00,107.11,107.12,107.11,107.11,18739.0,79.4032,79.4106,79.4032,79.4032,18739.0
2019-01-28 14:00:00,107.11,107.12,107.1,107.11,42054.0,79.4032,79.4106,79.3958,79.4032,42054.0
2019-01-28 14:05:00,107.1,107.11,107.1,107.1,28847.0,79.3958,79.4032,79.3958,79.3958,28847.0
2019-01-28 14:10:00,107.11,107.11,107.08,107.08,66857.0,79.4032,79.4032,79.381,79.381,66857.0
2019-01-28 14:15:00,107.09,107.09,107.06,107.06,52025.0,79.3884,79.3884,79.3662,79.3662,52025.0
2019-01-28 14:20:00,107.06,107.07,107.06,107.07,40578.0,79.3662,79.3736,79.3662,79.3736,40578.0
2019-01-28 14:25:00,107.07,107.07,107.05,107.05,25274.0,79.3736,79.3736,79.3588,79.3588,25274.0
2019-01-28 14:30:00,107.05,107.06,107.04,107.05,58378.0,79.3588,79.3662,79.3513,79.3588,58378.0
2019-01-28 14:35:00,107.05,107.05,107.04,107.05,25503.0,79.3588,79.3588,79.3513,79.3588,25503.0
2019-01-28 14:40:00,107.05,107.05,107.04,107.05,12609.0,79.3588,79.3588,79.3513,79.3588,12609.0
2019-01-28 14:45:00,107.05,107.05,107.03,107.03,58408.0,79.3588,79.3588,79.3439,79.3439,58408.0
2019-01-28 14:50:00,107.03,107.05,107.02,107.05,89056.0,79.3439,79.3588,79.3365,79.3588,89056.0
2019-01-28 14:55:00,107.05,107.06,107.03,107.04,17623.0,79.3588,79.3662,79.3439,79.3513,17623.0
2019-01-28 15:00:00,107.04,107.04,107.02,107.03,69892.0,79.3513,79.3513,79.3365,79.3439,69892.0
2019-01-28 15:05:00,107.03,107.03,107.02,107.03,62056.0,79.3439,79.3439,79.3365,79.3439,62056.0
2019-01-28 15:10:00,107.03,107.03,107.02,107.03,39513.0,79.3439,79.3439,79.3365,79.3439,39513.0
2019-01-28 15:15:00,107.03,107.03,107.01,107.03,72873.0,79.3439,79.3439,79.3291,79.3439,72873.0
2019-01-28 15:20:00,107.02,107.04,107.02,107.03,37097.0,79.3365,79.3513,79.3365,79.3439,37097.0
2019-01-28 15:25:00,107.03,107.04,107.0,107.01,96964.0,79.3439,79.3513,79.3217,79.3291,96964.0
2019-01-28 15:30:00,107.01,107.05,107.0,107.05,35698.0,79.3291,79.3588,79.3217,79.3588,35698.0
2019-01-28 15:35:00,107.05,107.06,107.04,107.05,23443.0,79.3588,79.3662,79.3513,79.3588,23443.0
2019-01-28 15:40:00,107.05,107.12,107.05,107.12,43735.0,79.3588,79.4106,79.3588,79.4106,43735.0
2019-01-28 15:45:00,107.11,107.17,107.11,107.17,39976.0,79.4032,79.4477,79.4032,79.4477,39976.0
2019-01-28 15:50:00,107.17,107.22,107.16,107.21,80390.0,79.4477,79.4848,79.4403,79.4774,80390.0
2019-01-28 15:55:00,107.21,107.23,107.17,107.18,147025.0,79.4774,79.4922,79.4477,79.4551,147025.0
2019-01-29 09:30:00,107.18,107.19,107.07,107.15,265552.0,79.4551,79.4625,79.3736,79.4329,265552.0
2019-01-29 09:35:00,107.15,107.19,107.14,107.18,78316.0,79.4329,79.4625,79.4255,79.4551,78316.0
2019-01-29 09:40:00,107.18,107.18,107.1,107.11,46724.0,79.4551,79.4551,79.3958,79.4032,46724.0
2019-01-29 09:45:00,107.11,107.14,107.1,107.14,13064.0,79.4032,79.4255,79.3958,79.4255,13064.0
2019-01-29 09:50:00,107.14,107.16,107.13,107.15,27078.0,79.4255,79.4403,79.4181,79.4329,27078.0
2019-01-29 09:55:00,107.16,107.16,107.11,107.13,107008.0,79.4403,79.4403,79.4032,79.4181,107008.0
2019-01-29 10:00:00,107.13,107.16,107.12,107.12,101523.0,79.4181,79.4403,79.4106,79.4106,101523.0
2019-01-29 10:05:00,107.13,107.14,107.09,107.1,59286.0,79.4181,79.4255,79.3884,79.3958,59286.0
2019-01-29 10:10:00,107.1,107.11,107.09,107.11,19694.0,79.3958,79.4032,79.3884,79.4032,19694.0
2019-01-29 10:15:00,107.11,107.11,107.1,107.1,9844.0,79.4032,79.4032,79.3958,79.3958,9844.0
2019-01-29 10:20:00,107.1,107.12,107.1,107.12,11016.0,79.3958,79.4106,79.3958,79.4106,11016.0
2019-01-29 10:25:00,107.12,107.14,107.11,107.13,57677.0,79.4106,79.4255,79.4032,79.4181,57677.0
2019-01-29 10:30:00,107.13,107.14,107.12,107.12,19644.0,79.4181,79.4255,79.4106,79.4106,19644.0
2019-01-29 10:35:00,107.13,107.13,107.12,107.13,11872.0,79.4181,79.4181,79.4106,79.4181,11872.0
2019-01-29 10:40:00,107.13,107.13,107.11,107.11,9398.0,79.4181,79.4181,79.4032,79.4032,9398.0
2019-01-29 10:45:00,107.12,107.12,107.1,107.1,6166.0,79.4106,79.4106,79.3958,79.3958,6166.0
2019-01-29 10:50:00,107.1,107.11,107.08,107.09,20771.0,79.3958,79.4032,79.381,79.3884,20771.0
2019-01-29 10:55:00,107.09,107.12,107.09,107.11,32281.0,79.3884,79.4106,79.3884,79.4032,32281.0
2019-01-29 11:00:00,107.11,107.13,107.1,107.12,116356.0,79.4032,79.4181,79.3958,79.4106,116356.0
2019-01-29 11:05:00,107.12,107.12,107.11,107.12,25152.0,79.4106,79.4106,79.4032,79.4106,25152.0
2019-01-29 11:10:00,107.12,107.12,107.11,107.12,3836.0,79.4106,79.4106,79.4032,79.4106,3836.0
2019-01-29 11:15:00,107.12,107.12,107.11,107.12,127140.0,79.4106,79.4106,79.4032,79.4106,127140.0
2019-01-29 11:20:00,107.12,107.12,107.11,107.12,10541.0,79.4106,79.4106,79.4032,79.4106,10541.0
2019-01-29 11:25:00,107.12,107.12,107.1,107.1,41089.0,79.4106,79.4106,79.3958,79.3958,41089.0
2019-01-29 11:30:00,107.11,107.16,107.11,107.16,190514.0,79.4032,79.4403,79.4032,79.4403,190514.0
2019-01-29 11:35:00,107.16,107.18,107.15,107.18,10361.0,79.4403,79.4551,79.4329,79.4551,10361.0
2019-01-29 11:40:00,107.18,107.18,107.17,107.17,36746.0,79.4551,79.4551,79.4477,79.4477,36746.0
2019-01-29 11:45:00,107.18,107.19,107.17,107.19,24670.0,79.4551,79.4625,79.4477,79.4625,24670.0
2019-01-29 11:50:00,107.19,107.2,107.19,107.2,44544.0,79.4625,79.4699,79.4625,79.4699,44544.0
2019-01-29 11:55:00,107.19,107.19,107.17,107.18,18848.0,79.4625,79.4625,79.4477,79.4551,18848.0
2019-01-29 12:00:00,107.18,107.18,107.17,107.18,13944.0,79.4551,79.4551,79.4477,79.4551,13944.0
2019-01-29 12:05:00,107.18,107.19,107.18,107.19,40449.0,79.4551,79.4625,79.4551,79.4625,40449.0
2019-01-29 12:10:00,107.19,107.21,107.18,107.2,73385.0,79.4625,79.4774,79.4551,79.4699,73385.0
2019-01-29 12:15:00,107.2,107.2,107.19,107.2,21085.0,79.4699,79.4699,79.4625,79.4699,21085.0
2019-01-29 12:20:00,107.2,107.2,107.19,107.2,24815.0,79.4699,79.4699,79.4625,79.4699,24815.0
2019-01-29 12:25:00,107.2,107.2,107.18,107.18,19144.0,79.4699,79.4699,79.4551,79.4551,19144.0
2019-01-29 12:30:00,107.18,107.2,107.18,107.2,17036.0,79.4551,79.4699,79.4551,79.4699,17036.0
2019-01-29 12:35:00,107.19,107.2,107.19,107.19,34119.0,79.4625,79.4699,79.4625,79.4625,34119.0
2019-01-29 12:40:00,107.2,107.2,107.19,107.2,15631.0,79.4699,79.4699,79.4625,79.4699,15631.0
2019-01-29 12:45:00,107.2,107.2,107.19,107.19,19462.0,79.4699,79.4699,79.4625,79.4625,19462.0
2019-01-29 12:50:00,107.2,107.21,107.19,107.2,40173.0,79.4699,79.4774,79.4625,79.4699,40173.0
2019-01-29 12:55:00,107.2,107.2,107.19,107.2,8658.0,79.4699,79.4699,79.4625,79.4699,8658.0
2019-01-29 13:00:00,107.2,107.21,107.19,107.19,52600.0,79.4699,79.4774,79.4625,79.4625,52600.0
2019-01-29 13:05:00,107.19,107.2,107.19,107.2,23450.0,79.4625,79.4699,79.4625,79.4699,23450.0
2019-01-29 13:10:00,107.2,107.2,107.19,107.2,14110.0,79.4699,79.4699,79.4625,79.4699,14110.0
2019-01-29 13:15:00,107.19,107.25,107.19,107.24,30769.0,79.4625,79.507,79.4625,79.4996,30769.0
2019-01-29 13:20:00,107.24,107.27,107.23,107.26,92467.0,79.4996,79.5218,79.4922,79.5144,92467.0
2019-01-29 13:25:00,107.26,107.26,107.25,107.25,3295.0,79.5144,79.5144,79.507,79.507,3295.0
2019-01-29 13:30:00,107.26,107.26,107.25,107.25,9901.0,79.5144,79.5144,79.507,79.507,9901.0
2019-01-29 13:35:00,107.25,107.26,107.23,107.24,20979.0,79.507,79.5144,79.4922,79.4996,20979.0
2019-01-29 13:40:00,107.25,107.26,107.24,107.24,28120.0,79.507,79.5144,79.4996,79.4996,28120.0
2019-01-29 13:45:00,107.25,107.25,107.24,107.24,26104.0,79.507,79.507,79.4996,79.4996,26104.0
2019-01-29 13:50:00,107.24,107.25,107.23,107.23,14241.0,79.4996,79.507,79.4922,79.4922,14241.0
2019-01-29 13:55:00,107.24,107.24,107.23,107.23,2833.0,79.4996,79.4996,79.4922,79.4922,2833.0
2019-01-29 14:00:00,107.23,107.24,107.22,107.23,11909.0,79.4922,79.4996,79.4848,79.4922,11909.0
2019-01-29 14:05:00,107.23,107.24,107.22,107.23,39213.0,79.4922,79.4996,79.4848,79.4922,39213.0
2019-01-29 14:10:00,107.23,107.24,107.23,107.23,8064.0,79.4922,79.4996,79.4922,79.4922,8064.0
2019-01-29 14:15:00,107.23,107.24,107.21,107.23,23823.0,79.4922,79.4996,79.4774,79.4922,23823.0
2019-01-29 14:20:00,107.23,107.23,107.22,107.23,3469.0,79.4922,79.4922,79.4848,79.4922,3469.0
2019-01-29 14:25:00,107.23,107.24,107.22,107.24,15133.0,79.4922,79.4996,79.4848,79.4996,15133.0
2019-01-29 14:30:00,107.24,107.27,107.24,107.27,47957.0,79.4996,79.5218,79.4996,79.5218,47957.0
2019-01-29 14:35:00,107.27,107.28,107.26,107.27,33023.0,79.5218,79.5293,79.5144,79.5218,33023.0
2019-01-29 14:40:00,107.26,107.28,107.26,107.27,40469.0,79.5144,79.5293,79.5144,79.5218,40469.0
2019-01-29 14:45:00,107.27,107.28,107.24,107.24,27700.0,79.5218,79.5293,79.4996,79.4996,27700.0
2019-01-29 14:50:00,107.24,107.25,107.24,107.25,6927.0,79.4996,79.507,79.4996,79.507,6927.0
2019-01-29 14:55:00,107.24,107.26,107.24,107.25,41391.0,79.4996,79.5144,79.4996,79.507,41391.0
2019-01-29 15:00:00,107.25,107.25,107.23,107.24,35720.0,79.507,79.507,79.4922,79.4996,35720.0
2019-01-29 15:05:00,107.25,107.26,107.24,107.25,18059.0,79.507,79.5144,79.4996,79.507,18059.0
2019-01-29 15:10:00,107.25,107.29,107.25,107.28,37993.0,79.507,79.5367,79.507,79.5293,37993.0
2019-01-29 15:15:00,107.27,107.28,107.25,107.28,51366.0,79.5218,79.5293,79.507,79.5293,51366.0
2019-01-29 15:20:00,107.27,107.27,107.24,107.26,33025.0,79.5218,79.5218,79.4996,79.5144,33025.0
2019-01-29 15:25:00,107.27,107.28,107.26,107.27,42729.0,79.5218,79.5293,79.5144,79.5218,42729.0
2019-01-29 15:30:00,107.27,107.29,107.23,107.24,58910.0,79.5218,79.5367,79.4922,79.4996,58910.0
2019-01-29 15:35:00,107.24,107.29,107.23,107.28,86153.0,79.4996,79.5367,79.4922,79.5293,86153.0
2019-01-29 15:40:00,107.28,107.29,107.26,107.27,39358.0,79.5293,79.5367,79.5144,79.5218,39358.0
2019-01-29 15:45:00,107.27,107.28,107.26,107.28,54852.0,79.5218,79.5293,79.5144,79.5293,54852.0
2019-01-29 15:50:00,107.27,107.28,107.26,107.28,84957.0,79.5218,79.5293,79.5144,79.5293,84957.0
2019-01-29 15:55:00,107.28,107.31,107.26,107.3,260097.0,79.5293,79.5515,79.5144,79.5441,260097.0
2019-01-30 09:30:00,107.09,107.11,107.05,107.11,25426.0,79.3884,79.4032,79.3588,79.4032,25426.0
2019-01-30 09:35:00,107.1,107.14,107.1,107.13,21613.0,79.3958,79.4255,79.3958,79.4181,21613.0
2019-01-30 09:40:00,107.14,107.14,107.11,107.12,12163.0,79.4255,79.4255,79.4032,79.4106,12163.0
2019-01-30 09:45:00,107.13,107.15,107.13,107.14,12435.0,79.4181,79.4329,79.4181,79.4255,12435.0
2019-01-30 09:50:00,107.14,107.15,107.13,107.15,12985.0,79.4255,79.4329,79.4181,79.4329,12985.0
2019-01-30 09:55:00,107.14,107.17,107.12,107.17,284181.0,79.4255,79.4477,79.4106,79.4477,284181.0
2019-01-30 10:00:00,107.17,107.2,107.16,107.16,7543.0,79.4477,79.4699,79.4403,79.4403,7543.0
2019-01-30 10:05:00,107.17,107.2,107.15,107.16,44267.0,79.4477,79.4699,79.4329,79.4403,44267.0
2019-01-30 10:10:00,107.16,107.16,107.13,107.13,36090.0,79.4403,79.4403,79.4181,79.4181,36090.0
2019-01-30 10:15:00,107.13,107.16,107.12,107.15,21283.0,79.4181,79.4403,79.4106,79.4329,21283.0
2019-01-30 10:20:00,107.14,107.16,107.1,107.1,22039.0,79.4255,79.4403,79.3958,79.3958,22039.0
2019-01-30 10:25:00,107.1,107.11,107.09,107.1,75552.0,79.3958,79.4032,79.3884,79.3958,75552.0
2019-01-30 10:30:00,107.11,107.11,107.08,107.1,31250.0,79.4032,79.4032,79.381,79.3958,31250.0
2019-01-30 10:35:00,107.1,107.11,107.09,107.11,24982.0,79.3958,79.4032,79.3884,79.4032,24982.0
2019-01-30 10:40:00,107.1,107.13,107.09,107.1,37411.0,79.3958,79.4181,79.3884,79.3958,37411.0
2019-01-30 10:45:00,107.11,107.13,107.1,107.11,34514.0,79.4032,79.4181,79.3958,79.4032,34514.0
2019-01-30 10:50:00,107.11,107.18,107.11,107.15,16704.0,79.4032,79.4551,79.4032,79.4329,16704.0
2019-01-30 10:55:00,107.16,107.21,107.16,107.21,20382.0,79.4403,79.4774,79.4403,79.4774,20382.0
2019-01-30 11:00:00,107.21,107.23,107.21,107.23,14878.0,79.4774,79.4922,79.4774,79.4922,14878.0
2019-01-30 11:05:00,107.23,107.25,107.22,107.25,27609.0,79.4922,79.507,79.4848,79.507,27609.0
2019-01-30 11:10:00,107.25,107.25,107.22,107.22,22772.0,79.507,79.507,79.4848,79.4848,22772.0
2019-01-30 11:15:00,107.23,107.23,107.19,107.19,21015.0,79.4922,79.4922,79.4625,79.4625,21015.0
2019-01-30 11:20:00,107.19,107.21,107.13,107.16,44948.0,79.4625,79.4774,79.4181,79.4403,44948.0
2019-01-30 11:25:00,107.16,107.18,107.15,107.16,76206.0,79.4403,79.4551,79.4329,79.4403,76206.0
2019-01-30 11:30:00,107.17,107.25,107.17,107.25,28162.0,79.4477,79.507,79.4477,79.507,28162.0
2019-01-30 11:35:00,107.25,107.26,107.23,107.23,29886.0,79.507,79.5144,79.4922,79.4922,29886.0
2019-01-30 11:40:00,107.22,107.23,107.18,107.2,26967.0,79.4848,79.4922,79.4551,79.4699,26967.0
2019-01-30 11:45:00,107.19,107.21,107.19,107.2,60047.0,79.4625,79.4774,79.4625,79.4699,60047.0
2019-01-30 11:50:00,107.2,107.2,107.19,107.2,7553.0,79.4699,79.4699,79.4625,79.4699,7553.0
2019-01-30 11:55:00,107.2,107.2,107.19,107.2,7590.0,79.4699,79.4699,79.4625,79.4699,7590.0
2019-01-30 12:00:00,107.2,107.2,107.19,107.2,6668.0,79.4699,79.4699,79.4625,79.4699,6668.0
2019-01-30 12:05:00,107.2,107.2,107.19,107.2,5298.0,79.4699,79.4699,79.4625,79.4699,5298.0
2019-01-30 12:10:00,107.2,107.2,107.19,107.2,3200.0,79.4699,79.4699,79.4625,79.4699,3200.0
2019-01-30 12:15:00,107.19,107.2,107.17,107.19,74521.0,79.4625,79.4699,79.4477,79.4625,74521.0
2019-01-30 12:20:00,107.19,107.22,107.18,107.2,54740.0,79.4625,79.4848,79.4551,79.4699,54740.0
2019-01-30 12:25:00,107.2,107.21,107.19,107.2,7876.0,79.4699,79.4774,79.4625,79.4699,7876.0
2019-01-30 12:30:00,107.2,107.23,107.2,107.22,8047.0,79.4699,79.4922,79.4699,79.4848,8047.0
2019-01-30 12:35:00,107.23,107.23,107.2,107.2,11026.0,79.4922,79.4922,79.4699,79.4699,11026.0
2019-01-30 12:40:00,107.2,107.22,107.19,107.21,13604.0,79.4699,79.4848,79.4625,79.4774,13604.0
2019-01-30 12:45:00,107.22,107.23,107.21,107.23,6305.0,79.4848,79.4922,79.4774,79.4922,6305.0
2019-01-30 12:50:00,107.23,107.23,107.22,107.23,5542.0,79.4922,79.4922,79.4848,79.4922,5542.0
2019-01-30 12:55:00,107.23,107.23,107.22,107.22,9042.0,79.4922,79.4922,79.4848,79.4848,9042.0
2019-01-30 13:00:00,107.22,107.23,107.2,107.21,13022.0,79.4848,79.4922,79.4699,79.4774,13022.0
2019-01-30 13:05:00,107.22,107.23,107.22,107.23,3840.0,79.4848,79.4922,79.4848,79.4922,3840.0
2019-01-30 13:10:00,107.23,107.25,107.23,107.25,6121.0,79.4922,79.507,79.4922,79.507,6121.0
2019-01-30 13:15:00,107.25,107.25,107.24,107.24,4686.0,79.507,79.507,79.4996,79.4996,4686.0
2019-01-30 13:20:00,107.25,107.25,107.24,107.25,7725.0,79.507,79.507,79.4996,79.507,7725.0
2019-01-30 13:25:00,107.25,107.25,107.24,107.25,5123.0,79.507,79.507,79.4996,79.507,5123.0
2019-01-30 13:30:00,107.25,107.26,107.24,107.26,21184.0,79.507,79.5144,79.4996,79.5144,21184.0
2019-01-30 13:35:00,107.26,107.27,107.25,107.26,15866.0,79.5144,79.5218,79.507,79.5144,15866.0
2019-01-30 13:40:00,107.27,107.27,107.24,107.25,21375.0,79.5218,79.5218,79.4996,79.507,21375.0
2019-01-30 13:45:00,107.26,107.27,107.24,107.26,17641.0,79.5144,79.5218,79.4996,79.5144,17641.0
2019-01-30 13:50:00,107.27,107.28,107.26,107.27,12626.0,79.5218,79.5293,79.5144,79.5218,12626.0
2019-01-30 13:55:00,107.28,107.29,107.27,107.28,12691.0,79.5293,79.5367,79.5218,79.5293,12691.0
2019-01-30 14:00:00,107.28,107.56,107.28,107.54,310951.0,79.5293,79.7368,79.5293,79.722,310951.0
2019-01-30 14:05:00,107.54,107.57,107.51,107.57,95896.0,79.722,79.7442,79.6998,79.7442,95896.0
2019-01-30 14:10:00,107.56,107.64,107.55,107.63,193465.0,79.7368,79.7961,79.7294,79.7887,193465.0
2019-01-30 14:15:00,107.64,107.72,107.63,107.68,144277.0,79.7961,79.8554,79.7887,79.8258,144277.0
2019-01-30 14:20:00,107.69,107.69,107.67,107.69,18515.0,79.8332,79.8332,79.8184,79.8332,18515.0
2019-01-30 14:25:00,107.68,107.69,107.66,107.67,24325.0,79.8258,79.8332,79.811,79.8184,24325.0
2019-01-30 14:30:00,107.67,107.71,107.67,107.7,69268.0,79.8184,79.848,79.8184,79.8406,69268.0
2019-01-30 14:35:00,107.71,107.77,107.7,107.76,20373.0,79.848,79.8925,79.8406,79.8851,20373.0
2019-01-30 14:40:00,107.77,107.8,107.76,107.8,20514.0,79.8925,79.9147,79.8851,79.9147,20514.0
2019-01-30 14:45:00,107.8,107.8,107.79,107.8,28883.0,79.9147,79.9147,79.9073,79.9147,28883.0
2019-01-30 14:50:00,107.79,107.79,107.69,107.71,95708.0,79.9073,79.9073,79.8332,79.848,95708.0
2019-01-30 14:55:00,107.73,107.73,107.68,107.73,66207.0,79.8629,79.8629,79.8258,79.8629,66207.0
2019-01-30 15:00:00,107.73,107.76,107.71,107.74,45431.0,79.8629,79.8851,79.848,79.8703,45431.0
2019-01-30 15:05:00,107.74,107.75,107.71,107.73,47268.0,79.8703,79.8777,79.848,79.8629,47268.0
2019-01-30 15:10:00,107.72,107.73,107.7,107.7,21044.0,79.8554,79.8629,79.8406,79.8406,21044.0
2019-01-30 15:15:00,107.7,107.72,107.69,107.7,168435.0,79.8406,79.8554,79.8332,79.8406,168435.0
2019-01-30 15:20:00,107.7,107.71,107.69,107.7,102522.0,79.8406,79.848,79.8332,79.8406,102522.0
2019-01-30 15:25:00,107.7,107.77,107.68,107.69,404851.0,79.8406,79.8925,79.8258,79.8332,404851.0
2019-01-30 15:30:00,107.7,107.78,107.69,107.76,152982.0,79.8406,79.8999,79.8332,79.8851,152982.0
2019-01-30 15:35:00,107.76,107.84,107.75,107.83,91909.0,79.8851,79.9444,79.8777,79.937,91909.0
2019-01-30 15:40:00,107.83,107.86,107.82,107.86,253482.0,79.937,79.9592,79.9296,79.9592,253482.0
2019-01-30 15:45:00,107.86,107.94,107.85,107.91,102286.0,79.9592,80.0185,79.9518,79.9963,102286.0
2019-01-30 15:50:00,107.9,107.91,107.89,107.9,84178.0,79.9889,79.9963,79.9815,79.9889,84178.0
2019-01-30 15:55:00,107.9,108.11,107.89,108.01,407424.0,79.9889,80.1446,79.9815,80.0704,407424.0
2019-01-31 09:30:00,108.56,108.76,108.5,108.6,108197.0,80.4781,80.6264,80.4337,80.5078,108197.0
2019-01-31 09:35:00,108.61,108.7,108.6,108.7,97840.0,80.5152,80.5819,80.5078,80.5819,97840.0
2019-01-31 09:40:00,108.7,108.71,108.62,108.69,41109.0,80.5819,80.5893,80.5226,80.5745,41109.0
2019-01-31 09:45:00,108.69,108.82,108.67,108.82,167864.0,80.5745,80.6709,80.5597,80.6709,167864.0
2019-01-31 09:50:00,108.83,108.83,108.73,108.8,144663.0,80.6783,80.6783,80.6042,80.6561,144663.0
2019-01-31 09:55:00,108.8,108.82,108.8,108.82,551171.0,80.6561,80.6709,80.6561,80.6709,551171.0
2019-01-31 10:00:00,108.82,108.85,108.77,108.84,835525.0,80.6709,80.6931,80.6338,80.6857,835525.0
2019-01-31 10:05:00,108.84,108.89,108.83,108.89,126307.0,80.6857,80.7228,80.6783,80.7228,126307.0
2019-01-31 10:10:00,108.88,108.92,108.86,108.92,49204.0,80.7154,80.745,80.7005,80.745,49204.0
2019-01-31 10:15:00,108.92,108.92,108.89,108.92,35757.0,80.745,80.745,80.7228,80.745,35757.0
2019-01-31 10:20:00,108.92,108.92,108.89,108.89,98306.0,80.745,80.745,80.7228,80.7228,98306.0
2019-01-31 10:25:00,108.89,108.92,108.88,108.9,76175.0,80.7228,80.745,80.7154,80.7302,76175.0
2019-01-31 10:30:00,108.91,108.93,108.9,108.92,171444.0,80.7376,80.7524,80.7302,80.745,171444.0
2019-01-31 10:35:00,108.92,108.92,108.84,108.86,160154.0,80.745,80.745,80.6857,80.7005,160154.0
2019-01-31 10:40:00,108.85,108.88,108.85,108.87,269934.0,80.6931,80.7154,80.6931,80.708,269934.0
2019-01-31 10:45:00,108.87,108.87,108.85,108.86,62970.0,80.708,80.708,80.6931,80.7005,62970.0
2019-01-31 10:50:00,108.86,108.86,108.8,108.83,73564.0,80.7005,80.7005,80.6561,80.6783,73564.0
2019-01-31 10:55:00,108.83,108.83,108.78,108.8,54543.0,80.6783,80.6783,80.6412,80.6561,54543.0
2019-01-31 11:00:00,108.8,108.81,108.79,108.8,56510.0,80.6561,80.6635,80.6487,80.6561,56510.0
2019-01-31 11:05:00,108.8,108.8,108.79,108.8,38396.0,80.6561,80.6561,80.6487,80.6561,38396.0
2019-01-31 11:10:00,108.8,108.8,108.79,108.8,52879.0,80.6561,80.6561,80.6487,80.6561,52879.0
2019-01-31 11:15:00,108.8,108.8,108.75,108.75,65625.0,80.6561,80.6561,80.619,80.619,65625.0
2019-01-31 11:20:00,108.76,108.76,108.75,108.76,15089.0,80.6264,80.6264,80.619,80.6264,15089.0
2019-01-31 11:25:00,108.75,108.8,108.75,108.8,27227.0,80.619,80.6561,80.619,80.6561,27227.0
2019-01-31 11:30:00,108.8,108.82,108.79,108.82,30546.0,80.6561,80.6709,80.6487,80.6709,30546.0
2019-01-31 11:35:00,108.82,108.85,108.81,108.84,142690.0,80.6709,80.6931,80.6635,80.6857,142690.0
2019-01-31 11:40:00,108.84,108.89,108.84,108.89,50667.0,80.6857,80.7228,80.6857,80.7228,50667.0
2019-01-31 11:45:00,108.89,108.9,108.88,108.9,20338.0,80.7228,80.7302,80.7154,80.7302,20338.0
2019-01-31 11:50:00,108.9,108.97,108.9,108.97,320447.0,80.7302,80.7821,80.7302,80.7821,320447.0
2019-01-31 11:55:00,108.97,109.03,108.96,109.03,145630.0,80.7821,80.8266,80.7747,80.8266,145630.0
2019-01-31 12:00:00,109.02,109.04,108.96,108.98,81807.0,80.8192,80.834,80.7747,80.7895,81807.0
2019-01-31 12:05:00,108.98,109.02,108.98,109.02,69995.0,80.7895,80.8192,80.7895,80.8192,69995.0
2019-01-31 12:10:00,109.01,109.02,109.01,109.02,29783.0,80.8117,80.8192,80.8117,80.8192,29783.0
2019-01-31 12:15:00,109.02,109.02,109.0,109.01,36501.0,80.8192,80.8192,80.8043,80.8117,36501.0
2019-01-31 12:20:00,109.01,109.03,108.99,109.0,25090.0,80.8117,80.8266,80.7969,80.8043,25090.0
2019-01-31 12:25:00,108.99,109.0,108.9,108.91,18624.0,80.7969,80.8043,80.7302,80.7376,18624.0
2019-01-31 12:30:00,108.9,108.92,108.88,108.91,36353.0,80.7302,80.745,80.7154,80.7376,36353.0
2019-01-31 12:35:00,108.91,108.93,108.9,108.92,29241.0,80.7376,80.7524,80.7302,80.745,29241.0
2019-01-31 12:40:00,108.92,108.93,108.9,108.92,32089.0,80.745,80.7524,80.7302,80.745,32089.0
2019-01-31 12:45:00,108.91,108.92,108.85,108.86,64056.0,80.7376,80.745,80.6931,80.7005,64056.0
2019-01-31 12:50:00,108.86,108.9,108.86,108.89,11591.0,80.7005,80.7302,80.7005,80.7228,11591.0
2019-01-31 12:55:00,108.89,108.9,108.86,108.88,13477.0,80.7228,80.7302,80.7005,80.7154,13477.0
2019-01-31 13:00:00,108.88,108.88,108.86,108.88,2810.0,80.7154,80.7154,80.7005,80.7154,2810.0
2019-01-31 13:05:00,108.87,108.91,108.87,108.9,102437.0,80.708,80.7376,80.708,80.7302,102437.0
2019-01-31 13:10:00,108.89,108.91,108.88,108.89,25231.0,80.7228,80.7376,80.7154,80.7228,25231.0
2019-01-31 13:15:00,108.88,108.89,108.87,108.88,24669.0,80.7154,80.7228,80.708,80.7154,24669.0
2019-01-31 13:20:00,108.88,108.88,108.83,108.83,25798.0,80.7154,80.7154,80.6783,80.6783,25798.0
2019-01-31 13:25:00,108.84,108.85,108.71,108.72,59875.0,80.6857,80.6931,80.5893,80.5968,59875.0
2019-01-31 13:30:00,108.71,108.77,108.71,108.76,32953.0,80.5893,80.6338,80.5893,80.6264,32953.0
2019-01-31 13:35:00,108.76,108.76,108.71,108.71,16773.0,80.6264,80.6264,80.5893,80.5893,16773.0
2019-01-31 13:40:00,108.71,108.73,108.69,108.73,10605.0,80.5893,80.6042,80.5745,80.6042,10605.0
2019-01-31 13:45:00,108.74,108.77,108.74,108.77,21770.0,80.6116,80.6338,80.6116,80.6338,21770.0
2019-01-31 13:50:00,108.77,108.8,108.76,108.8,31512.0,80.6338,80.6561,80.6264,80.6561,31512.0
2019-01-31 13:55:00,108.79,108.8,108.78,108.78,3451.0,80.6487,80.6561,80.6412,80.6412,3451.0
2019-01-31 14:00:00,108.78,108.83,108.78,108.82,34757.0,80.6412,80.6783,80.6412,80.6709,34757.0
2019-01-31 14:05:00,108.82,108.85,108.81,108.84,46649.0,80.6709,80.6931,80.6635,80.6857,46649.0
2019-01-31 14:10:00,108.84,108.85,108.83,108.84,14272.0,80.6857,80.6931,80.6783,80.6857,14272.0
2019-01-31 14:15:00,108.83,108.84,108.8,108.84,29627.0,80.6783,80.6857,80.6561,80.6857,29627.0
2019-01-31 14:20:00,108.84,108.86,108.83,108.85,35125.0,80.6857,80.7005,80.6783,80.6931,35125.0
2019-01-31 14:25:00,108.86,108.86,108.83,108.83,8349.0,80.7005,80.7005,80.6783,80.6783,8349.0
2019-01-31 14:30:00,108.83,108.85,108.83,108.85,27026.0,80.6783,80.6931,80.6783,80.6931,27026.0
2019-01-31 14:35:00,108.84,108.86,108.84,108.86,11560.0,80.6857,80.7005,80.6857,80.7005,11560.0
2019-01-31 14:40:00,108.86,108.88,108.85,108.87,46423.0,80.7005,80.7154,80.6931,80.708,46423.0
2019-01-31 14:45:00,108.87,108.87,108.82,108.85,86187.0,80.708,80.708,80.6709,80.6931,86187.0
2019-01-31 14:50:00,108.85,108.86,108.81,108.81,48950.0,80.6931,80.7005,80.6635,80.6635,48950.0
2019-01-31 14:55:00,108.82,108.85,108.8,108.81,67448.0,80.6709,80.6931,80.6561,80.6635,67448.0
2019-01-31 15:00:00,108.82,108.84,108.81,108.83,23732.0,80.6709,80.6857,80.6635,80.6783,23732.0
2019-01-31 15:05:00,108.83,108.83,108.8,108.82,26162.0,80.6783,80.6783,80.6561,80.6709,26162.0
2019-01-31 15:10:00,108.83,108.83,108.79,108.82,40906.0,80.6783,80.6783,80.6487,80.6709,40906.0
2019-01-31 15:15:00,108.83,108.86,108.82,108.85,59369.0,80.6783,80.7005,80.6709,80.6931,59369.0
2019-01-31 15:20:00,108.85,108.87,108.8,108.8,95681.0,80.6931,80.708,80.6561,80.6561,95681.0
2019-01-31 15:25:00,108.81,108.86,108.8,108.84,69013.0,80.6635,80.7005,80.6561,80.6857,69013.0
2019-01-31 15:30:00,108.84,108.87,108.82,108.86,60918.0,80.6857,80.708,80.6709,80.7005,60918.0
2019-01-31 15:35:00,108.86,108.91,108.86,108.9,109243.0,80.7005,80.7376,80.7005,80.7302,109243.0
2019-01-31 15:40:00,108.9,108.92,108.89,108.91,162712.0,80.7302,80.745,80.7228,80.7376,162712.0
2019-01-31 15:45:00,108.91,108.96,108.9,108.96,214713.0,80.7376,80.7747,80.7302,80.7747,214713.0
2019-01-31 15:50:00,108.95,108.99,108.9,108.93,223617.0,80.7673,80.7969,80.7302,80.7524,223617.0
2019-01-31 15:55:00,108.93,108.97,108.87,108.87,221338.0,80.7524,80.7821,80.708,80.708,221338.0
2019-02-01 09:30:00,108.25,108.28,108.18,108.21,257937.0,80.5753,80.5976,80.5232,80.5455,257937.0
2019-02-01 09:35:00,108.21,108.22,108.17,108.18,102433.0,80.5455,80.553,80.5157,80.5232,102433.0
2019-02-01 09:40:00,108.18,108.18,108.14,108.15,152387.0,80.5232,80.5232,80.4934,80.5009,152387.0
2019-02-01 09:45:00,108.15,108.15,108.1,108.11,126341.0,80.5009,80.5009,80.4636,80.4711,126341.0
2019-02-01 09:50:00,108.1,108.12,108.07,108.12,26120.0,80.4636,80.4785,80.4413,80.4785,26120.0
2019-02-01 09:55:00,108.12,108.19,108.12,108.19,31828.0,80.4785,80.5306,80.4785,80.5306,31828.0
2019-02-01 10:00:00,108.18,108.2,108.12,108.14,158890.0,80.5232,80.5381,80.4785,80.4934,158890.0
2019-02-01 10:05:00,108.14,108.15,108.07,108.07,614941.0,80.4934,80.5009,80.4413,80.4413,614941.0
2019-02-01 10:10:00,108.08,108.09,108.05,108.07,86407.0,80.4487,80.4562,80.4264,80.4413,86407.0
2019-02-01 10:15:00,108.06,108.08,108.01,108.05,52986.0,80.4339,80.4487,80.3966,80.4264,52986.0
2019-02-01 10:20:00,108.04,108.08,108.02,108.08,59875.0,80.419,80.4487,80.4041,80.4487,59875.0
2019-02-01 10:25:00,108.07,108.13,108.04,108.1,309279.0,80.4413,80.486,80.419,80.4636,309279.0
2019-02-01 10:30:00,108.09,108.1,108.04,108.07,23894.0,80.4562,80.4636,80.419,80.4413,23894.0
2019-02-01 10:35:00,108.07,108.14,108.06,108.12,215919.0,80.4413,80.4934,80.4339,80.4785,215919.0
2019-02-01 10:40:00,108.12,108.14,108.09,108.11,94000.0,80.4785,80.4934,80.4562,80.4711,94000.0
2019-02-01 10:45:00,108.11,108.12,108.09,108.12,76142.0,80.4711,80.4785,80.4562,80.4785,76142.0
2019-02-01 10:50:00,108.12,108.15,108.1,108.14,50060.0,80.4785,80.5009,80.4636,80.4934,50060.0
2019-02-01 10:55:00,108.15,108.15,108.13,108.15,16744.0,80.5009,80.5009,80.486,80.5009,16744.0
2019-02-01 11:00:00,108.14,108.17,108.14,108.15,34036.0,80.4934,80.5157,80.4934,80.5009,34036.0
2019-02-01 11:05:00,108.15,108.17,108.14,108.15,34733.0,80.5009,80.5157,80.4934,80.5009,34733.0
2019-02-01 11:10:00,108.16,108.16,108.13,108.16,30268.0,80.5083,80.5083,80.486,80.5083,30268.0
2019-02-01 11:15:00,108.16,108.17,108.15,108.16,31271.0,80.5083,80.5157,80.5009,80.5083,31271.0
2019-02-01 11:20:00,108.15,108.19,108.15,108.17,22419.0,80.5009,80.5306,80.5009,80.5157,22419.0
2019-02-01 11:25:00,108.17,108.19,108.16,108.19,57575.0,80.5157,80.5306,80.5083,80.5306,57575.0
2019-02-01 11:30:00,108.18,108.19,108.16,108.18,15437.0,80.5232,80.5306,80.5083,80.5232,15437.0
2019-02-01 11:35:00,108.18,108.22,108.18,108.21,27321.0,80.5232,80.553,80.5232,80.5455,27321.0
2019-02-01 11:40:00,108.21,108.21,108.17,108.18,73906.0,80.5455,80.5455,80.5157,80.5232,73906.0
2019-02-01 11:45:00,108.17,108.22,108.17,108.2,369590.0,80.5157,80.553,80.5157,80.5381,369590.0
2019-02-01 11:50:00,108.2,108.26,108.2,108.22,286603.0,80.5381,80.5827,80.5381,80.553,286603.0
2019-02-01 11:55:00,108.22,108.24,108.2,108.22,200176.0,80.553,80.5678,80.5381,80.553,200176.0
2019-02-01 12:00:00,108.23,108.28,108.2,108.2,228209.0,80.5604,80.5976,80.5381,80.5381,228209.0
2019-02-01 12:05:00,108.19,108.22,108.16,108.16,231304.0,80.5306,80.553,80.5083,80.5083,231304.0
2019-02-01 12:10:00,108.16,108.16,108.13,108.13,219259.0,80.5083,80.5083,80.486,80.486,219259.0
2019-02-01 12:15:00,108.15,108.22,108.15,108.21,41755.0,80.5009,80.553,80.5009,80.5455,41755.0
2019-02-01 12:20:00,108.21,108.29,108.21,108.28,377941.0,80.5455,80.6051,80.5455,80.5976,377941.0
2019-02-01 12:25:00,108.29,108.3,108.26,108.28,303879.0,80.6051,80.6125,80.5827,80.5976,303879.0
2019-02-01 12:30:00,108.29,108.3,108.2,108.25,210499.0,80.6051,80.6125,80.5381,80.5753,210499.0
2019-02-01 12:35:00,108.25,108.25,108.2,108.22,217777.0,80.5753,80.5753,80.5381,80.553,217777.0
2019-02-01 12:40:00,108.22,108.24,108.18,108.24,198371.0,80.553,80.5678,80.5232,80.5678,198371.0
2019-02-01 12:45:00,108.23,108.26,108.15,108.17,256989.0,80.5604,80.5827,80.5009,80.5157,256989.0
2019-02-01 12:50:00,108.18,108.26,108.18,108.25,31458.0,80.5232,80.5827,80.5232,80.5753,31458.0
2019-02-01 12:55:00,108.25,108.4,108.21,108.31,610994.0,80.5753,80.6869,80.5455,80.6199,610994.0
2019-02-01 13:00:00,108.31,108.44,108.31,108.41,518056.0,80.6199,80.7167,80.6199,80.6944,518056.0
2019-02-01 13:05:00,108.4,108.41,108.32,108.32,335438.0,80.6869,80.6944,80.6274,80.6274,335438.0
2019-02-01 13:10:00,108.32,108.33,108.31,108.32,339982.0,80.6274,80.6348,80.6199,80.6274,339982.0
2019-02-01 13:15:00,108.32,108.33,108.2,108.2,300615.0,80.6274,80.6348,80.5381,80.5381,300615.0
2019-02-01 13:20:00,108.2,108.21,108.13,108.14,315224.0,80.5381,80.5455,80.486,80.4934,315224.0
2019-02-01 13:25:00,108.16,108.31,108.15,108.29,46727.0,80.5083,80.6199,80.5009,80.6051,46727.0
2019-02-01 13:30:00,108.28,108.3,108.26,108.29,19191.0,80.5976,80.6125,80.5827,80.6051,19191.0
2019-02-01 13:35:00,108.29,108.31,108.28,108.3,35251.0,80.6051,80.6199,80.5976,80.6125,35251.0
2019-02-01 13:40:00,108.3,108.3,108.28,108.29,20171.0,80.6125,80.6125,80.5976,80.6051,20171.0
2019-02-01 13:45:00,108.28,108.33,108.27,108.33,54403.0,80.5976,80.6348,80.5902,80.6348,54403.0
2019-02-01 13:50:00,108.33,108.35,108.32,108.34,81624.0,80.6348,80.6497,80.6274,80.6423,81624.0
2019-02-01 13:55:00,108.34,108.38,108.34,108.38,123635.0,80.6423,80.6721,80.6423,80.6721,123635.0
2019-02-01 14:00:00,108.37,108.38,108.33,108.36,28899.0,80.6646,80.6721,80.6348,80.6572,28899.0
2019-02-01 14:05:00,108.36,108.36,108.3,108.31,28204.0,80.6572,80.6572,80.6125,80.6199,28204.0
2019-02-01 14:10:00,108.31,108.32,108.3,108.3,29260.0,80.6199,80.6274,80.6125,80.6125,29260.0
2019-02-01 14:15:00,108.31,108.32,108.29,108.31,51112.0,80.6199,80.6274,80.6051,80.6199,51112.0
2019-02-01 14:20:00,108.32,108.36,108.31,108.36,61663.0,80.6274,80.6572,80.6199,80.6572,61663.0
2019-02-01 14:25:00,108.35,108.37,108.34,108.37,29431.0,80.6497,80.6646,80.6423,80.6646,29431.0
2019-02-01 14:30:00,108.37,108.45,108.37,108.45,79773.0,80.6646,80.7242,80.6646,80.7242,79773.0
2019-02-01 14:35:00,108.44,108.45,108.43,108.44,73451.0,80.7167,80.7242,80.7093,80.7167,73451.0
2019-02-01 14:40:00,108.45,108.47,108.43,108.47,84110.0,80.7242,80.739,80.7093,80.739,84110.0
2019-02-01 14:45:00,108.45,108.47,108.45,108.47,55815.0,80.7242,80.739,80.7242,80.739,55815.0
2019-02-01 14:50:00,108.47,108.47,108.45,108.47,61552.0,80.739,80.739,80.7242,80.739,61552.0
2019-02-01 14:55:00,108.46,108.47,108.43,108.45,55148.0,80.7316,80.739,80.7093,80.7242,55148.0
2019-02-01 15:00:00,108.45,108.46,108.44,108.45,58640.0,80.7242,80.7316,80.7167,80.7242,58640.0
2019-02-01 15:05:00,108.45,108.45,108.42,108.45,56791.0,80.7242,80.7242,80.7018,80.7242,56791.0
2019-02-01 15:10:00,108.45,108.46,108.43,108.45,71906.0,80.7242,80.7316,80.7093,80.7242,71906.0
2019-02-01 15:15:00,108.45,108.47,108.4,108.41,97095.0,80.7242,80.739,80.6869,80.6944,97095.0
2019-02-01 15:20:00,108.41,108.48,108.41,108.48,99090.0,80.6944,80.7465,80.6944,80.7465,99090.0
2019-02-01 15:25:00,108.48,108.51,108.45,108.49,158494.0,80.7465,80.7688,80.7242,80.7539,158494.0
2019-02-01 15:30:00,108.48,108.59,108.47,108.56,170828.0,80.7465,80.8284,80.739,80.806,170828.0
2019-02-01 15:35:00,108.56,108.62,108.56,108.56,184545.0,80.806,80.8507,80.806,80.806,184545.0
2019-02-01 15:40:00,108.57,108.6,108.52,108.54,289784.0,80.8135,80.8358,80.7763,80.7911,289784.0
2019-02-01 15:45:00,108.54,108.64,108.54,108.62,216729.0,80.7911,80.8656,80.7911,80.8507,216729.0
2019-02-01 15:50:00,108.62,108.64,108.61,108.62,194209.0,80.8507,80.8656,80.8433,80.8507,194209.0
2019-02-01 15:55:00,108.62,108.68,108.55,108.55,966837.0,80.8507,80.8954,80.7986,80.7986,966837.0
2019-02-04 09:30:00,108.23,108.23,108.12,108.14,19962.0,80.5604,80.5604,80.4785,80.4934,19962.0
2019-02-04 09:35:00,108.14,108.14,108.01,108.08,43111.0,80.4934,80.4934,80.3966,80.4487,43111.0
2019-02-04 09:40:00,108.07,108.1,108.07,108.08,18467.0,80.4413,80.4636,80.4413,80.4487,18467.0
2019-02-04 09:45:00,108.09,108.1,108.06,108.07,35029.0,80.4562,80.4636,80.4339,80.4413,35029.0
2019-02-04 09:50:00,108.08,108.09,108.07,108.09,25331.0,80.4487,80.4562,80.4413,80.4562,25331.0
2019-02-04 09:55:00,108.09,108.13,108.07,108.07,63565.0,80.4562,80.486,80.4413,80.4413,63565.0
2019-02-04 10:00:00,108.07,108.11,108.07,108.11,11010.0,80.4413,80.4711,80.4413,80.4711,11010.0
2019-02-04 10:05:00,108.11,108.15,108.1,108.11,31380.0,80.4711,80.5009,80.4636,80.4711,31380.0
2019-02-04 10:10:00,108.11,108.16,108.11,108.13,144371.0,80.4711,80.5083,80.4711,80.486,144371.0
2019-02-04 10:15:00,108.14,108.25,108.14,108.24,86521.0,80.4934,80.5753,80.4934,80.5678,86521.0
2019-02-04 10:20:00,108.24,108.24,108.21,108.22,70939.0,80.5678,80.5678,80.5455,80.553,70939.0
2019-02-04 10:25:00,108.22,108.22,108.18,108.19,91392.0,80.553,80.553,80.5232,80.5306,91392.0
2019-02-04 10:30:00,108.19,108.23,108.19,108.21,150861.0,80.5306,80.5604,80.5306,80.5455,150861.0
2019-02-04 10:35:00,108.21,108.22,108.17,108.2,180388.0,80.5455,80.553,80.5157,80.5381,180388.0
2019-02-04 10:40:00,108.2,108.2,108.18,108.18,79557.0,80.5381,80.5381,80.5232,80.5232,79557.0
2019-02-04 10:45:00,108.19,108.2,108.18,108.2,68790.0,80.5306,80.5381,80.5232,80.5381,68790.0
2019-02-04 10:50:00,108.2,108.2,108.18,108.2,84963.0,80.5381,80.5381,80.5232,80.5381,84963.0
2019-02-04 10:55:00,108.2,108.22,108.19,108.22,95594.0,80.5381,80.553,80.5306,80.553,95594.0
2019-02-04 11:00:00,108.22,108.24,108.21,108.23,55604.0,80.553,80.5678,80.5455,80.5604,55604.0
2019-02-04 11:05:00,108.24,108.24,108.21,108.23,22371.0,80.5678,80.5678,80.5455,80.5604,22371.0
2019-02-04 11:10:00,108.22,108.3,108.22,108.29,1323584.0,80.553,80.6125,80.553,80.6051,1323584.0
2019-02-04 11:15:00,108.3,108.32,108.28,108.29,67386.0,80.6125,80.6274,80.5976,80.6051,67386.0
2019-02-04 11:20:00,108.29,108.29,108.26,108.26,55841.0,80.6051,80.6051,80.5827,80.5827,55841.0
2019-02-04 11:25:00,108.27,108.28,108.24,108.24,39645.0,80.5902,80.5976,80.5678,80.5678,39645.0
2019-02-04 11:30:00,108.24,108.24,108.19,108.22,144653.0,80.5678,80.5678,80.5306,80.553,144653.0
2019-02-04 11:35:00,108.22,108.24,108.19,108.23,35430.0,80.553,80.5678,80.5306,80.5604,35430.0
2019-02-04 11:40:00,108.23,108.25,108.22,108.22,151826.0,80.5604,80.5753,80.553,80.553,151826.0
2019-02-04 11:45:00,108.23,108.26,108.22,108.23,49435.0,80.5604,80.5827,80.553,80.5604,49435.0
2019-02-04 11:50:00,108.24,108.26,108.23,108.24,25163.0,80.5678,80.5827,80.5604,80.5678,25163.0
2019-02-04 11:55:00,108.24,108.27,108.23,108.27,13742.0,80.5678,80.5902,80.5604,80.5902,13742.0
2019-02-04 12:00:00,108.27,108.28,108.25,108.25,19900.0,80.5902,80.5976,80.5753,80.5753,19900.0
2019-02-04 12:05:00,108.25,108.27,108.24,108.27,7197.0,80.5753,80.5902,80.5678,80.5902,7197.0
2019-02-04 12:10:00,108.27,108.31,108.26,108.3,16734.0,80.5902,80.6199,80.5827,80.6125,16734.0
2019-02-04 12:15:00,108.3,108.3,108.26,108.28,16016.0,80.6125,80.6125,80.5827,80.5976,16016.0
2019-02-04 12:20:00,108.28,108.28,108.25,108.26,32874.0,80.5976,80.5976,80.5753,80.5827,32874.0
2019-02-04 12:25:00,108.25,108.28,108.25,108.27,11850.0,80.5753,80.5976,80.5753,80.5902,11850.0
2019-02-04 12:30:00,108.28,108.32,108.27,108.31,9699.0,80.5976,80.6274,80.5902,80.6199,9699.0
2019-02-04 12:35:00,108.32,108.33,108.28,108.29,29600.0,80.6274,80.6348,80.5976,80.6051,29600.0
2019-02-04 12:40:00,108.29,108.33,108.28,108.3,177201.0,80.6051,80.6348,80.5976,80.6125,177201.0
2019-02-04 12:45:00,108.31,108.33,108.3,108.33,11443.0,80.6199,80.6348,80.6125,80.6348,11443.0
2019-02-04 12:50:00,108.33,108.34,108.32,108.34,23523.0,80.6348,80.6423,80.6274,80.6423,23523.0
2019-02-04 12:55:00,108.34,108.35,108.33,108.35,16219.0,80.6423,80.6497,80.6348,80.6497,16219.0
2019-02-04 13:00:00,108.35,108.35,108.34,108.35,13191.0,80.6497,80.6497,80.6423,80.6497,13191.0
2019-02-04 13:05:00,108.35,108.35,108.34,108.35,21707.0,80.6497,80.6497,80.6423,80.6497,21707.0
2019-02-04 13:10:00,108.35,108.36,108.33,108.34,31083.0,80.6497,80.6572,80.6348,80.6423,31083.0
2019-02-04 13:15:00,108.34,108.36,108.34,108.35,18113.0,80.6423,80.6572,80.6423,80.6497,18113.0
2019-02-04 13:20:00,108.35,108.36,108.34,108.35,17456.0,80.6497,80.6572,80.6423,80.6497,17456.0
2019-02-04 13:25:00,108.34,108.36,108.33,108.36,71920.0,80.6423,80.6572,80.6348,80.6572,71920.0
2019-02-04 13:30:00,108.36,108.36,108.35,108.36,9554.0,80.6572,80.6572,80.6497,80.6572,9554.0
2019-02-04 13:35:00,108.36,108.36,108.35,108.36,18994.0,80.6572,80.6572,80.6497,80.6572,18994.0
2019-02-04 13:40:00,108.36,108.36,108.33,108.34,19637.0,80.6572,80.6572,80.6348,80.6423,19637.0
2019-02-04 13:45:00,108.34,108.36,108.33,108.33,31488.0,80.6423,80.6572,80.6348,80.6348,31488.0
2019-02-04 13:50:00,108.34,108.36,108.33,108.36,39784.0,80.6423,80.6572,80.6348,80.6572,39784.0
2019-02-04 13:55:00,108.36,108.37,108.35,108.37,16701.0,80.6572,80.6646,80.6497,80.6646,16701.0
2019-02-04 14:00:00,108.37,108.39,108.36,108.39,11520.0,80.6646,80.6795,80.6572,80.6795,11520.0
2019-02-04 14:05:00,108.38,108.41,108.37,108.4,25158.0,80.6721,80.6944,80.6646,80.6869,25158.0
2019-02-04 14:10:00,108.41,108.42,108.4,108.42,19069.0,80.6944,80.7018,80.6869,80.7018,19069.0
2019-02-04 14:15:00,108.41,108.42,108.38,108.39,19049.0,80.6944,80.7018,80.6721,80.6795,19049.0
2019-02-04 14:20:00,108.39,108.41,108.39,108.41,13154.0,80.6795,80.6944,80.6795,80.6944,13154.0
2019-02-04 14:25:00,108.4,108.41,108.38,108.39,231931.0,80.6869,80.6944,80.6721,80.6795,231931.0
2019-02-04 14:30:00,108.4,108.42,108.39,108.4,20773.0,80.6869,80.7018,80.6795,80.6869,20773.0
2019-02-04 14:35:00,108.41,108.42,108.4,108.41,40135.0,80.6944,80.7018,80.6869,80.6944,40135.0
2019-02-04 14:40:00,108.42,108.42,108.4,108.4,24241.0,80.7018,80.7018,80.6869,80.6869,24241.0
2019-02-04 14:45:00,108.4,108.41,108.38,108.4,11148.0,80.6869,80.6944,80.6721,80.6869,11148.0
2019-02-04 14:50:00,108.4,108.42,108.4,108.42,11251.0,80.6869,80.7018,80.6869,80.7018,11251.0
2019-02-04 14:55:00,108.42,108.42,108.39,108.4,9363.0,80.7018,80.7018,80.6795,80.6869,9363.0
2019-02-04 15:00:00,108.4,108.42,108.38,108.38,22223.0,80.6869,80.7018,80.6721,80.6721,22223.0
2019-02-04 15:05:00,108.38,108.38,108.36,108.37,6988.0,80.6721,80.6721,80.6572,80.6646,6988.0
2019-02-04 15:10:00,108.37,108.38,108.34,108.36,29397.0,80.6646,80.6721,80.6423,80.6572,29397.0
2019-02-04 15:15:00,108.36,108.37,108.36,108.36,113792.0,80.6572,80.6646,80.6572,80.6572,113792.0
2019-02-04 15:20:00,108.36,108.37,108.36,108.37,19571.0,80.6572,80.6646,80.6572,80.6646,19571.0
2019-02-04 15:25:00,108.37,108.38,108.33,108.36,27494.0,80.6646,80.6721,80.6348,80.6572,27494.0
2019-02-04 15:30:00,108.36,108.36,108.31,108.33,19101.0,80.6572,80.6572,80.6199,80.6348,19101.0
2019-02-04 15:35:00,108.33,108.33,108.27,108.28,59725.0,80.6348,80.6348,80.5902,80.5976,59725.0
2019-02-04 15:40:00,108.28,108.29,108.22,108.26,169644.0,80.5976,80.6051,80.553,80.5827,169644.0
2019-02-04 15:45:00,108.26,108.26,108.24,108.25,83850.0,80.5827,80.5827,80.5678,80.5753,83850.0
2019-02-04 15:50:00,108.26,108.26,108.24,108.26,91857.0,80.5827,80.5827,80.5678,80.5827,91857.0
2019-02-04 15:55:00,108.26,108.27,108.23,108.26,215978.0,80.5827,80.5902,80.5604,80.5827,215978.0
2019-02-05 09:30:00,108.82,108.84,108.49,108.73,26224.0,80.9996,81.0145,80.7539,80.9326,26224.0
2019-02-05 09:35:00,108.76,108.84,108.75,108.79,87159.0,80.9549,81.0145,80.9475,80.9772,87159.0
2019-02-05 09:40:00,108.79,108.81,108.76,108.79,54448.0,80.9772,80.9921,80.9549,80.9772,54448.0
2019-02-05 09:45:00,108.78,108.84,108.78,108.81,75082.0,80.9698,81.0145,80.9698,80.9921,75082.0
2019-02-05 09:50:00,108.81,108.83,108.79,108.81,63541.0,80.9921,81.007,80.9772,80.9921,63541.0
2019-02-05 09:55:00,108.8,108.83,108.8,108.83,27434.0,80.9847,81.007,80.9847,81.007,27434.0
2019-02-05 10:00:00,108.83,108.88,108.82,108.88,112579.0,81.007,81.0442,80.9996,81.0442,112579.0
2019-02-05 10:05:00,108.88,108.88,108.78,108.79,96478.0,81.0442,81.0442,80.9698,80.9772,96478.0
2019-02-05 10:10:00,108.79,108.8,108.75,108.79,200043.0,80.9772,80.9847,80.9475,80.9772,200043.0
2019-02-05 10:15:00,108.8,108.83,108.79,108.83,57765.0,80.9847,81.007,80.9772,81.007,57765.0
2019-02-05 10:20:00,108.83,108.86,108.82,108.86,79673.0,81.007,81.0293,80.9996,81.0293,79673.0
2019-02-05 10:25:00,108.85,108.9,108.83,108.9,63869.0,81.0219,81.0591,81.007,81.0591,63869.0
2019-02-05 10:30:00,108.9,108.92,108.89,108.9,72084.0,81.0591,81.074,81.0517,81.0591,72084.0
2019-02-05 10:35:00,108.9,108.93,108.89,108.93,100440.0,81.0591,81.0814,81.0517,81.0814,100440.0
2019-02-05 10:40:00,108.93,108.93,108.91,108.91,25523.0,81.0814,81.0814,81.0666,81.0666,25523.0
2019-02-05 10:45:00,108.92,108.94,108.89,108.9,63062.0,81.074,81.0889,81.0517,81.0591,63062.0
2019-02-05 10:50:00,108.89,108.9,108.84,108.89,81038.0,81.0517,81.0591,81.0145,81.0517,81038.0
2019-02-05 10:55:00,108.89,108.93,108.86,108.87,55467.0,81.0517,81.0814,81.0293,81.0368,55467.0
2019-02-05 11:00:00,108.86,108.89,108.85,108.88,33593.0,81.0293,81.0517,81.0219,81.0442,33593.0
2019-02-05 11:05:00,108.88,108.89,108.87,108.87,14319.0,81.0442,81.0517,81.0368,81.0368,14319.0
2019-02-05 11:10:00,108.88,108.92,108.86,108.87,183908.0,81.0442,81.074,81.0293,81.0368,183908.0
2019-02-05 11:15:00,108.87,108.98,108.87,108.98,173279.0,81.0368,81.1187,81.0368,81.1187,173279.0
2019-02-05 11:20:00,108.98,109.01,108.96,108.97,140760.0,81.1187,81.141,81.1038,81.1112,140760.0
2019-02-05 11:25:00,108.97,109.01,108.97,109.01,40525.0,81.1112,81.141,81.1112,81.141,40525.0
2019-02-05 11:30:00,109.0,109.01,108.98,108.99,167834.0,81.1335,81.141,81.1187,81.1261,167834.0
2019-02-05 11:35:00,108.99,109.02,108.98,109.02,44403.0,81.1261,81.1484,81.1187,81.1484,44403.0
2019-02-05 11:40:00,109.02,109.02,108.99,109.0,17329.0,81.1484,81.1484,81.1261,81.1335,17329.0
2019-02-05 11:45:00,109.01,109.02,108.98,108.99,72417.0,81.141,81.1484,81.1187,81.1261,72417.0
2019-02-05 11:50:00,109.0,109.01,108.96,108.98,86291.0,81.1335,81.141,81.1038,81.1187,86291.0
2019-02-05 11:55:00,108.98,108.98,108.94,108.98,81617.0,81.1187,81.1187,81.0889,81.1187,81617.0
2019-02-05 12:00:00,108.97,108.98,108.95,108.98,28077.0,81.1112,81.1187,81.0963,81.1187,28077.0
2019-02-05 12:05:00,108.98,109.0,108.97,109.0,23235.0,81.1187,81.1335,81.1112,81.1335,23235.0
2019-02-05 12:10:00,109.0,109.0,108.98,108.99,74176.0,81.1335,81.1335,81.1187,81.1261,74176.0
2019-02-05 12:15:00,109.0,109.01,109.0,109.01,15422.0,81.1335,81.141,81.1335,81.141,15422.0
2019-02-05 12:20:00,109.01,109.02,108.96,108.98,49454.0,81.141,81.1484,81.1038,81.1187,49454.0
2019-02-05 12:25:00,108.98,109.0,108.97,109.0,59013.0,81.1187,81.1335,81.1112,81.1335,59013.0
2019-02-05 12:30:00,109.0,109.02,109.0,109.01,26635.0,81.1335,81.1484,81.1335,81.141,26635.0
2019-02-05 12:35:00,109.0,109.01,108.96,108.96,85064.0,81.1335,81.141,81.1038,81.1038,85064.0
2019-02-05 12:40:00,108.96,108.97,108.96,108.96,24469.0,81.1038,81.1112,81.1038,81.1038,24469.0
2019-02-05 12:45:00,108.95,109.0,108.93,108.96,85675.0,81.0963,81.1335,81.0814,81.1038,85675.0
2019-02-05 12:50:00,108.96,109.0,108.96,108.98,46867.0,81.1038,81.1335,81.1038,81.1187,46867.0
2019-02-05 12:55:00,108.98,108.99,108.94,108.97,65750.0,81.1187,81.1261,81.0889,81.1112,65750.0
2019-02-05 13:00:00,108.97,109.02,108.97,109.01,134536.0,81.1112,81.1484,81.1112,81.141,134536.0
2019-02-05 13:05:00,109.02,109.02,109.01,109.02,14644.0,81.1484,81.1484,81.141,81.1484,14644.0
2019-02-05 13:10:00,109.02,109.02,109.01,109.02,18460.0,81.1484,81.1484,81.141,81.1484,18460.0
2019-02-05 13:15:00,109.01,109.02,109.0,109.01,26402.0,81.141,81.1484,81.1335,81.141,26402.0
2019-02-05 13:20:00,109.01,109.02,109.0,109.02,23455.0,81.141,81.1484,81.1335,81.1484,23455.0
2019-02-05 13:25:00,109.02,109.02,109.0,109.01,20882.0,81.1484,81.1484,81.1335,81.141,20882.0
2019-02-05 13:30:00,109.01,109.01,109.0,109.01,8602.0,81.141,81.141,81.1335,81.141,8602.0
2019-02-05 13:35:00,109.0,109.01,109.0,109.01,15962.0,81.1335,81.141,81.1335,81.141,15962.0
2019-02-05 13:40:00,109.01,109.02,109.0,109.02,39543.0,81.141,81.1484,81.1335,81.1484,39543.0
2019-02-05 13:45:00,109.01,109.02,108.91,108.92,76871.0,81.141,81.1484,81.0666,81.074,76871.0
2019-02-05 13:50:00,108.92,108.94,108.87,108.93,86280.0,81.074,81.0889,81.0368,81.0814,86280.0
2019-02-05 13:55:00,108.94,109.01,108.93,109.0,110836.0,81.0889,81.141,81.0814,81.1335,110836.0
2019-02-05 14:00:00,109.01,109.01,108.97,108.97,50305.0,81.141,81.141,81.1112,81.1112,50305.0
2019-02-05 14:05:00,108.97,109.0,108.96,109.0,147721.0,81.1112,81.1335,81.1038,81.1335,147721.0
2019-02-05 14:10:00,109.0,109.01,108.99,109.01,42335.0,81.1335,81.141,81.1261,81.141,42335.0
2019-02-05 14:15:00,109.01,109.02,109.0,109.01,33407.0,81.141,81.1484,81.1335,81.141,33407.0
2019-02-05 14:20:00,109.01,109.01,109.0,109.01,124969.0,81.141,81.141,81.1335,81.141,124969.0
2019-02-05 14:25:00,109.01,109.02,109.0,109.02,31772.0,81.141,81.1484,81.1335,81.1484,31772.0
2019-02-05 14:30:00,109.02,109.02,108.99,109.0,103749.0,81.1484,81.1484,81.1261,81.1335,103749.0
2019-02-05 14:35:00,109.0,109.02,109.0,109.01,32423.0,81.1335,81.1484,81.1335,81.141,32423.0
2019-02-05 14:40:00,109.01,109.01,109.0,109.01,36359.0,81.141,81.141,81.1335,81.141,36359.0
2019-02-05 14:45:00,109.01,109.04,109.01,109.03,51736.0,81.141,81.1633,81.141,81.1559,51736.0
2019-02-05 14:50:00,109.04,109.04,109.01,109.02,84183.0,81.1633,81.1633,81.141,81.1484,84183.0
2019-02-05 14:55:00,109.02,109.03,109.01,109.02,38059.0,81.1484,81.1559,81.141,81.1484,38059.0
2019-02-05 15:00:00,109.02,109.02,108.95,108.95,62539.0,81.1484,81.1484,81.0963,81.0963,62539.0
2019-02-05 15:05:00,108.95,109.01,108.95,109.01,23147.0,81.0963,81.141,81.0963,81.141,23147.0
2019-02-05 15:10:00,109.01,109.01,108.98,109.01,40548.0,81.141,81.141,81.1187,81.141,40548.0
2019-02-05 15:15:00,109.0,109.02,108.99,109.0,67217.0,81.1335,81.1484,81.1261,81.1335,67217.0
2019-02-05 15:20:00,109.0,109.02,108.97,108.99,43266.0,81.1335,81.1484,81.1112,81.1261,43266.0
2019-02-05 15:25:00,108.99,109.04,108.99,109.03,64550.0,81.1261,81.1633,81.1261,81.1559,64550.0
2019-02-05 15:30:00,109.03,109.03,108.97,108.98,26418.0,81.1559,81.1559,81.1112,81.1187,26418.0
2019-02-05 15:35:00,108.98,109.02,108.96,108.97,27094.0,81.1187,81.1484,81.1038,81.1112,27094.0
2019-02-05 15:40:00,108.96,108.97,108.93,108.97,66577.0,81.1038,81.1112,81.0814,81.1112,66577.0
2019-02-05 15:45:00,108.97,109.0,108.96,108.96,77662.0,81.1112,81.1335,81.1038,81.1038,77662.0
2019-02-05 15:50:00,108.97,108.98,108.91,108.93,57343.0,81.1112,81.1187,81.0666,81.0814,57343.0
2019-02-05 15:55:00,108.94,108.99,108.93,108.93,132683.0,81.0889,81.1261,81.0814,81.0814,132683.0
2019-02-06 09:30:00,108.4,108.6,108.4,108.53,39952.0,80.6869,80.8358,80.6869,80.7837,39952.0
2019-02-06 09:35:00,108.55,108.56,108.45,108.51,26719.0,80.7986,80.806,80.7242,80.7688,26719.0
2019-02-06 09:40:00,108.51,108.53,108.44,108.52,46316.0,80.7688,80.7837,80.7167,80.7763,46316.0
2019-02-06 09:45:00,108.51,108.53,108.5,108.51,20461.0,80.7688,80.7837,80.7614,80.7688,20461.0
2019-02-06 09:50:00,108.51,108.51,108.46,108.47,52489.0,80.7688,80.7688,80.7316,80.739,52489.0
2019-02-06 09:55:00,108.47,108.47,108.42,108.42,20619.0,80.739,80.739,80.7018,80.7018,20619.0
2019-02-06 10:00:00,108.42,108.44,108.39,108.44,41227.0,80.7018,80.7167,80.6795,80.7167,41227.0
2019-02-06 10:05:00,108.44,108.45,108.4,108.41,50813.0,80.7167,80.7242,80.6869,80.6944,50813.0
2019-02-06 10:10:00,108.4,108.41,108.32,108.35,115535.0,80.6869,80.6944,80.6274,80.6497,115535.0
2019-02-06 10:15:00,108.34,108.35,108.3,108.33,90645.0,80.6423,80.6497,80.6125,80.6348,90645.0
2019-02-06 10:20:00,108.33,108.33,108.27,108.28,86447.0,80.6348,80.6348,80.5902,80.5976,86447.0
2019-02-06 10:25:00,108.28,108.29,108.25,108.26,74628.0,80.5976,80.6051,80.5753,80.5827,74628.0
2019-02-06 10:30:00,108.27,108.29,108.26,108.26,62003.0,80.5902,80.6051,80.5827,80.5827,62003.0
2019-02-06 10:35:00,108.26,108.32,108.25,108.3,98174.0,80.5827,80.6274,80.5753,80.6125,98174.0
2019-02-06 10:40:00,108.31,108.31,108.27,108.28,22971.0,80.6199,80.6199,80.5902,80.5976,22971.0
2019-02-06 10:45:00,108.28,108.32,108.27,108.32,25423.0,80.5976,80.6274,80.5902,80.6274,25423.0
2019-02-06 10:50:00,108.33,108.37,108.33,108.36,52403.0,80.6348,80.6646,80.6348,80.6572,52403.0
2019-02-06 10:55:00,108.36,108.38,108.34,108.36,27173.0,80.6572,80.6721,80.6423,80.6572,27173.0
2019-02-06 11:00:00,108.37,108.39,108.35,108.39,14185.0,80.6646,80.6795,80.6497,80.6795,14185.0
2019-02-06 11:05:00,108.39,108.39,108.35,108.36,20002.0,80.6795,80.6795,80.6497,80.6572,20002.0
2019-02-06 11:10:00,108.36,108.38,108.34,108.37,30398.0,80.6572,80.6721,80.6423,80.6646,30398.0
2019-02-06 11:15:00,108.37,108.37,108.33,108.34,22113.0,80.6646,80.6646,80.6348,80.6423,22113.0
2019-02-06 11:20:00,108.34,108.39,108.34,108.38,52790.0,80.6423,80.6795,80.6423,80.6721,52790.0
2019-02-06 11:25:00,108.38,108.38,108.36,108.37,24831.0,80.6721,80.6721,80.6572,80.6646,24831.0
2019-02-06 11:30:00,108.38,108.42,108.38,108.42,15050.0,80.6721,80.7018,80.6721,80.7018,15050.0
2019-02-06 11:35:00,108.41,108.42,108.4,108.41,6504.0,80.6944,80.7018,80.6869,80.6944,6504.0
2019-02-06 11:40:00,108.42,108.44,108.41,108.42,20044.0,80.7018,80.7167,80.6944,80.7018,20044.0
2019-02-06 11:45:00,108.41,108.44,108.4,108.43,15853.0,80.6944,80.7167,80.6869,80.7093,15853.0
2019-02-06 11:50:00,108.43,108.43,108.39,108.41,13276.0,80.7093,80.7093,80.6795,80.6944,13276.0
2019-02-06 11:55:00,108.41,108.41,108.38,108.39,17462.0,80.6944,80.6944,80.6721,80.6795,17462.0
2019-02-06 12:00:00,108.38,108.39,108.37,108.37,8838.0,80.6721,80.6795,80.6646,80.6646,8838.0
2019-02-06 12:05:00,108.38,108.4,108.37,108.4,19058.0,80.6721,80.6869,80.6646,80.6869,19058.0
2019-02-06 12:10:00,108.4,108.4,108.36,108.38,62719.0,80.6869,80.6869,80.6572,80.6721,62719.0
2019-02-06 12:15:00,108.38,108.4,108.37,108.4,41749.0,80.6721,80.6869,80.6646,80.6869,41749.0
2019-02-06 12:20:00,108.4,108.4,108.38,108.39,5679.0,80.6869,80.6869,80.6721,80.6795,5679.0
2019-02-06 12:25:00,108.39,108.43,108.39,108.42,46685.0,80.6795,80.7093,80.6795,80.7018,46685.0
2019-02-06 12:30:00,108.43,108.46,108.41,108.45,56634.0,80.7093,80.7316,80.6944,80.7242,56634.0
2019-02-06 12:35:00,108.45,108.53,108.43,108.53,86425.0,80.7242,80.7837,80.7093,80.7837,86425.0
2019-02-06 12:40:00,108.52,108.53,108.48,108.5,14291.0,80.7763,80.7837,80.7465,80.7614,14291.0
2019-02-06 12:45:00,108.5,108.52,108.48,108.52,12814.0,80.7614,80.7763,80.7465,80.7763,12814.0
2019-02-06 12:50:00,108.51,108.52,108.47,108.48,97612.0,80.7688,80.7763,80.739,80.7465,97612.0
2019-02-06 12:55:00,108.48,108.51,108.47,108.48,26549.0,80.7465,80.7688,80.739,80.7465,26549.0
2019-02-06 13:00:00,108.47,108.49,108.43,108.46,19410.0,80.739,80.7539,80.7093,80.7316,19410.0
2019-02-06 13:05:00,108.46,108.49,108.45,108.47,45495.0,80.7316,80.7539,80.7242,80.739,45495.0
2019-02-06 13:10:00,108.47,108.49,108.46,108.48,54553.0,80.739,80.7539,80.7316,80.7465,54553.0
2019-02-06 13:15:00,108.47,108.48,108.41,108.41,21595.0,80.739,80.7465,80.6944,80.6944,21595.0
2019-02-06 13:20:00,108.41,108.42,108.37,108.38,27071.0,80.6944,80.7018,80.6646,80.6721,27071.0
2019-02-06 13:25:00,108.37,108.39,108.37,108.38,17979.0,80.6646,80.6795,80.6646,80.6721,17979.0
2019-02-06 13:30:00,108.38,108.42,108.38,108.4,63408.0,80.6721,80.7018,80.6721,80.6869,63408.0
2019-02-06 13:35:00,108.4,108.41,108.38,108.39,26576.0,80.6869,80.6944,80.6721,80.6795,26576.0
2019-02-06 13:40:00,108.38,108.4,108.38,108.4,12820.0,80.6721,80.6869,80.6721,80.6869,12820.0
2019-02-06 13:45:00,108.4,108.4,108.36,108.37,36114.0,80.6869,80.6869,80.6572,80.6646,36114.0
2019-02-06 13:50:00,108.37,108.39,108.36,108.38,24570.0,80.6646,80.6795,80.6572,80.6721,24570.0
2019-02-06 13:55:00,108.39,108.43,108.37,108.41,18736.0,80.6795,80.7093,80.6646,80.6944,18736.0
2019-02-06 14:00:00,108.42,108.42,108.38,108.41,13461.0,80.7018,80.7018,80.6721,80.6944,13461.0
2019-02-06 14:05:00,108.41,108.42,108.39,108.41,5643.0,80.6944,80.7018,80.6795,80.6944,5643.0
2019-02-06 14:10:00,108.4,108.43,108.39,108.43,7049.0,80.6869,80.7093,80.6795,80.7093,7049.0
2019-02-06 14:15:00,108.43,108.46,108.41,108.43,22798.0,80.7093,80.7316,80.6944,80.7093,22798.0
2019-02-06 14:20:00,108.44,108.46,108.43,108.44,7504.0,80.7167,80.7316,80.7093,80.7167,7504.0
2019-02-06 14:25:00,108.44,108.46,108.41,108.42,13428.0,80.7167,80.7316,80.6944,80.7018,13428.0
2019-02-06 14:30:00,108.42,108.43,108.38,108.43,23034.0,80.7018,80.7093,80.6721,80.7093,23034.0
2019-02-06 14:35:00,108.42,108.42,108.39,108.39,12480.0,80.7018,80.7018,80.6795,80.6795,12480.0
2019-02-06 14:40:00,108.4,108.42,108.39,108.41,8362.0,80.6869,80.7018,80.6795,80.6944,8362.0
2019-02-06 14:45:00,108.41,108.42,108.4,108.42,2830.0,80.6944,80.7018,80.6869,80.7018,2830.0
2019-02-06 14:50:00,108.42,108.45,108.4,108.45,13337.0,80.7018,80.7242,80.6869,80.7242,13337.0
2019-02-06 14:55:00,108.46,108.47,108.42,108.42,29943.0,80.7316,80.739,80.7018,80.7018,29943.0
2019-02-06 15:00:00,108.42,108.48,108.42,108.48,35486.0,80.7018,80.7465,80.7018,80.7465,35486.0
2019-02-06 15:05:00,108.48,108.48,108.45,108.47,17429.0,80.7465,80.7465,80.7242,80.739,17429.0
2019-02-06 15:10:00,108.46,108.5,108.46,108.5,21913.0,80.7316,80.7614,80.7316,80.7614,21913.0
2019-02-06 15:15:00,108.5,108.5,108.46,108.46,10914.0,80.7614,80.7614,80.7316,80.7316,10914.0
2019-02-06 15:20:00,108.47,108.5,108.45,108.5,18027.0,80.739,80.7614,80.7242,80.7614,18027.0
2019-02-06 15:25:00,108.5,108.5,108.47,108.5,12517.0,80.7614,80.7614,80.739,80.7614,12517.0
2019-02-06 15:30:00,108.49,108.49,108.46,108.46,26577.0,80.7539,80.7539,80.7316,80.7316,26577.0
2019-02-06 15:35:00,108.46,108.47,108.43,108.47,28310.0,80.7316,80.739,80.7093,80.739,28310.0
2019-02-06 15:40:00,108.47,108.48,108.44,108.45,37200.0,80.739,80.7465,80.7167,80.7242,37200.0
2019-02-06 15:45:00,108.45,108.46,108.43,108.46,21183.0,80.7242,80.7316,80.7093,80.7316,21183.0
2019-02-06 15:50:00,108.46,108.47,108.45,108.45,27924.0,80.7316,80.739,80.7242,80.7242,27924.0
2019-02-06 15:55:00,108.45,108.45,108.37,108.4,389995.0,80.7242,80.7242,80.6646,80.6869,389995.0
2019-02-07 09:30:00,108.18,108.21,108.0,108.15,25728.0,80.5232,80.5455,80.3892,80.5009,25728.0
2019-02-07 09:35:00,108.15,108.15,108.11,108.14,71539.0,80.5009,80.5009,80.4711,80.4934,71539.0
2019-02-07 09:40:00,108.14,108.15,108.13,108.14,33092.0,80.4934,80.5009,80.486,80.4934,33092.0
2019-02-07 09:45:00,108.14,108.15,108.14,108.14,34639.0,80.4934,80.5009,80.4934,80.4934,34639.0
2019-02-07 09:50:00,108.14,108.17,108.14,108.17,35866.0,80.4934,80.5157,80.4934,80.5157,35866.0
2019-02-07 09:55:00,108.17,108.17,108.14,108.16,29743.0,80.5157,80.5157,80.4934,80.5083,29743.0
2019-02-07 10:00:00,108.16,108.17,108.16,108.16,26885.0,80.5083,80.5157,80.5083,80.5083,26885.0
2019-02-07 10:05:00,108.16,108.17,108.14,108.16,49139.0,80.5083,80.5157,80.4934,80.5083,49139.0
2019-02-07 10:10:00,108.16,108.22,108.14,108.2,84516.0,80.5083,80.553,80.4934,80.5381,84516.0
2019-02-07 10:15:00,108.2,108.21,108.19,108.19,27283.0,80.5381,80.5455,80.5306,80.5306,27283.0
2019-02-07 10:20:00,108.2,108.25,108.19,108.23,111194.0,80.5381,80.5753,80.5306,80.5604,111194.0
2019-02-07 10:25:00,108.24,108.26,108.2,108.26,41921.0,80.5678,80.5827,80.5381,80.5827,41921.0
2019-02-07 10:30:00,108.26,108.28,108.25,108.28,56739.0,80.5827,80.5976,80.5753,80.5976,56739.0
2019-02-07 10:35:00,108.28,108.29,108.24,108.24,20480.0,80.5976,80.6051,80.5678,80.5678,20480.0
2019-02-07 10:40:00,108.24,108.26,108.21,108.25,73063.0,80.5678,80.5827,80.5455,80.5753,73063.0
2019-02-07 10:45:00,108.25,108.29,108.25,108.27,60916.0,80.5753,80.6051,80.5753,80.5902,60916.0
2019-02-07 10:50:00,108.27,108.28,108.21,108.25,160849.0,80.5902,80.5976,80.5455,80.5753,160849.0
2019-02-07 10:55:00,108.25,108.25,108.22,108.23,156193.0,80.5753,80.5753,80.553,80.5604,156193.0
2019-02-07 11:00:00,108.23,108.23,108.17,108.19,97055.0,80.5604,80.5604,80.5157,80.5306,97055.0
2019-02-07 11:05:00,108.18,108.21,108.17,108.21,47554.0,80.5232,80.5455,80.5157,80.5455,47554.0
2019-02-07 11:10:00,108.21,108.21,108.18,108.19,52593.0,80.5455,80.5455,80.5232,80.5306,52593.0
2019-02-07 11:15:00,108.19,108.2,108.17,108.17,78596.0,80.5306,80.5381,80.5157,80.5157,78596.0
2019-02-07 11:20:00,108.18,108.18,108.14,108.14,69476.0,80.5232,80.5232,80.4934,80.4934,69476.0
2019-02-07 11:25:00,108.15,108.16,108.14,108.15,48346.0,80.5009,80.5083,80.4934,80.5009,48346.0
2019-02-07 11:30:00,108.14,108.15,108.06,108.06,89693.0,80.4934,80.5009,80.4339,80.4339,89693.0
2019-02-07 11:35:00,108.07,108.14,108.05,108.08,95569.0,80.4413,80.4934,80.4264,80.4487,95569.0
2019-02-07 11:40:00,108.08,108.09,108.05,108.06,13192.0,80.4487,80.4562,80.4264,80.4339,13192.0
2019-02-07 11:45:00,108.06,108.08,108.06,108.07,151835.0,80.4339,80.4487,80.4339,80.4413,151835.0
2019-02-07 11:50:00,108.06,108.08,108.04,108.06,32947.0,80.4339,80.4487,80.419,80.4339,32947.0
2019-02-07 11:55:00,108.06,108.07,108.05,108.07,41404.0,80.4339,80.4413,80.4264,80.4413,41404.0
2019-02-07 12:00:00,108.07,108.08,108.05,108.07,22722.0,80.4413,80.4487,80.4264,80.4413,22722.0
2019-02-07 12:05:00,108.07,108.1,108.06,108.08,234989.0,80.4413,80.4636,80.4339,80.4487,234989.0
2019-02-07 12:10:00,108.08,108.09,108.06,108.08,74149.0,80.4487,80.4562,80.4339,80.4487,74149.0
2019-02-07 12:15:00,108.08,108.08,108.05,108.07,15506.0,80.4487,80.4487,80.4264,80.4413,15506.0
2019-02-07 12:20:00,108.08,108.08,108.07,108.08,38632.0,80.4487,80.4487,80.4413,80.4487,38632.0
2019-02-07 12:25:00,108.08,108.09,108.06,108.06,28200.0,80.4487,80.4562,80.4339,80.4339,28200.0
2019-02-07 12:30:00,108.06,108.07,108.05,108.07,13532.0,80.4339,80.4413,80.4264,80.4413,13532.0
2019-02-07 12:35:00,108.07,108.07,108.04,108.06,24420.0,80.4413,80.4413,80.419,80.4339,24420.0
2019-02-07 12:40:00,108.06,108.06,108.04,108.04,37551.0,80.4339,80.4339,80.419,80.419,37551.0
2019-02-07 12:45:00,108.02,108.05,108.01,108.02,20577.0,80.4041,80.4264,80.3966,80.4041,20577.0
2019-02-07 12:50:00,108.02,108.02,108.01,108.02,10466.0,80.4041,80.4041,80.3966,80.4041,10466.0
2019-02-07 12:55:00,108.01,108.01,108.0,108.01,3674.0,80.3966,80.3966,80.3892,80.3966,3674.0
2019-02-07 13:00:00,108.0,108.06,108.0,108.06,24802.0,80.3892,80.4339,80.3892,80.4339,24802.0
2019-02-07 13:05:00,108.06,108.07,108.05,108.06,44123.0,80.4339,80.4413,80.4264,80.4339,44123.0
2019-02-07 13:10:00,108.06,108.1,108.06,108.09,96897.0,80.4339,80.4636,80.4339,80.4562,96897.0
2019-02-07 13:15:00,108.09,108.1,108.09,108.09,40650.0,80.4562,80.4636,80.4562,80.4562,40650.0
2019-02-07 13:20:00,108.09,108.11,108.09,108.11,12604.0,80.4562,80.4711,80.4562,80.4711,12604.0
2019-02-07 13:25:00,108.11,108.17,108.11,108.12,14329.0,80.4711,80.5157,80.4711,80.4785,14329.0
2019-02-07 13:30:00,108.13,108.18,108.12,108.18,8464.0,80.486,80.5232,80.4785,80.5232,8464.0
2019-02-07 13:35:00,108.18,108.23,108.18,108.2,7167.0,80.5232,80.5604,80.5232,80.5381,7167.0
2019-02-07 13:40:00,108.2,108.22,108.17,108.2,12315.0,80.5381,80.553,80.5157,80.5381,12315.0
2019-02-07 13:45:00,108.19,108.22,108.16,108.21,38392.0,80.5306,80.553,80.5083,80.5455,38392.0
2019-02-07 13:50:00,108.2,108.24,108.2,108.22,17463.0,80.5381,80.5678,80.5381,80.553,17463.0
2019-02-07 13:55:00,108.22,108.26,108.21,108.21,10792.0,80.553,80.5827,80.5455,80.5455,10792.0
2019-02-07 14:00:00,108.21,108.24,108.2,108.24,10709.0,80.5455,80.5678,80.5381,80.5678,10709.0
2019-02-07 14:05:00,108.25,108.27,108.22,108.23,10789.0,80.5753,80.5902,80.553,80.5604,10789.0
2019-02-07 14:10:00,108.23,108.25,108.19,108.2,15151.0,80.5604,80.5753,80.5306,80.5381,15151.0
2019-02-07 14:15:00,108.21,108.22,108.16,108.18,55556.0,80.5455,80.553,80.5083,80.5232,55556.0
2019-02-07 14:20:00,108.19,108.19,108.16,108.17,28474.0,80.5306,80.5306,80.5083,80.5157,28474.0
2019-02-07 14:25:00,108.17,108.18,108.17,108.18,29255.0,80.5157,80.5232,80.5157,80.5232,29255.0
2019-02-07 14:30:00,108.18,108.18,108.15,108.17,26618.0,80.5232,80.5232,80.5009,80.5157,26618.0
2019-02-07 14:35:00,108.17,108.18,108.15,108.16,15117.0,80.5157,80.5232,80.5009,80.5083,15117.0
2019-02-07 14:40:00,108.16,108.17,108.15,108.17,3450.0,80.5083,80.5157,80.5009,80.5157,3450.0
2019-02-07 14:45:00,108.17,108.17,108.16,108.17,4768.0,80.5157,80.5157,80.5083,80.5157,4768.0
2019-02-07 14:50:00,108.17,108.18,108.16,108.18,26630.0,80.5157,80.5232,80.5083,80.5232,26630.0
2019-02-07 14:55:00,108.18,108.18,108.17,108.18,3380.0,80.5232,80.5232,80.5157,80.5232,3380.0
2019-02-07 15:00:00,108.18,108.21,108.17,108.19,15141.0,80.5232,80.5455,80.5157,80.5306,15141.0
2019-02-07 15:05:00,108.18,108.21,108.18,108.21,8812.0,80.5232,80.5455,80.5232,80.5455,8812.0
2019-02-07 15:10:00,108.2,108.21,108.17,108.2,13863.0,80.5381,80.5455,80.5157,80.5381,13863.0
2019-02-07 15:15:00,108.2,108.2,108.18,108.18,19490.0,80.5381,80.5381,80.5232,80.5232,19490.0
2019-02-07 15:20:00,108.18,108.2,108.17,108.19,13565.0,80.5232,80.5381,80.5157,80.5306,13565.0
2019-02-07 15:25:00,108.19,108.24,108.19,108.23,9440.0,80.5306,80.5678,80.5306,80.5604,9440.0
2019-02-07 15:30:00,108.23,108.24,108.18,108.19,21914.0,80.5604,80.5678,80.5232,80.5306,21914.0
2019-02-07 15:35:00,108.19,108.21,108.17,108.18,24829.0,80.5306,80.5455,80.5157,80.5232,24829.0
2019-02-07 15:40:00,108.17,108.18,108.17,108.18,15039.0,80.5157,80.5232,80.5157,80.5232,15039.0
2019-02-07 15:45:00,108.18,108.2,108.16,108.16,20036.0,80.5232,80.5381,80.5083,80.5083,20036.0
2019-02-07 15:50:00,108.16,108.17,108.11,108.11,31168.0,80.5083,80.5157,80.4711,80.4711,31168.0
2019-02-07 15:55:00,108.11,108.2,108.1,108.2,56678.0,80.4711,80.5381,80.4636,80.5381,56678.0
2019-02-08 09:30:00,107.9,107.97,107.88,107.96,274352.0,80.3148,80.3669,80.2999,80.3594,274352.0
2019-02-08 09:35:00,107.96,108.0,107.95,107.97,301358.0,80.3594,80.3892,80.352,80.3669,301358.0
2019-02-08 09:40:00,107.97,107.97,107.91,107.93,460788.0,80.3669,80.3669,80.3222,80.3371,460788.0
2019-02-08 09:45:00,107.94,107.96,107.92,107.94,57637.0,80.3445,80.3594,80.3297,80.3445,57637.0
2019-02-08 09:50:00,107.94,107.96,107.93,107.94,43363.0,80.3445,80.3594,80.3371,80.3445,43363.0
2019-02-08 09:55:00,107.94,107.95,107.9,107.9,15224.0,80.3445,80.352,80.3148,80.3148,15224.0
2019-02-08 10:00:00,107.9,107.91,107.88,107.89,87754.0,80.3148,80.3222,80.2999,80.3073,87754.0
2019-02-08 10:05:00,107.89,107.9,107.89,107.89,131991.0,80.3073,80.3148,80.3073,80.3073,131991.0
2019-02-08 10:10:00,107.89,107.9,107.87,107.88,59021.0,80.3073,80.3148,80.2924,80.2999,59021.0
2019-02-08 10:15:00,107.88,107.89,107.87,107.88,26752.0,80.2999,80.3073,80.2924,80.2999,26752.0
2019-02-08 10:20:00,107.89,107.89,107.84,107.86,130303.0,80.3073,80.3073,80.2701,80.285,130303.0
2019-02-08 10:25:00,107.85,107.86,107.82,107.86,140570.0,80.2775,80.285,80.2552,80.285,140570.0
2019-02-08 10:30:00,107.85,107.88,107.85,107.88,7759.0,80.2775,80.2999,80.2775,80.2999,7759.0
2019-02-08 10:35:00,107.88,107.91,107.87,107.89,109690.0,80.2999,80.3222,80.2924,80.3073,109690.0
2019-02-08 10:40:00,107.88,107.91,107.88,107.91,61566.0,80.2999,80.3222,80.2999,80.3222,61566.0
2019-02-08 10:45:00,107.9,107.9,107.86,107.87,15383.0,80.3148,80.3148,80.285,80.2924,15383.0
2019-02-08 10:50:00,107.86,107.87,107.83,107.84,14346.0,80.285,80.2924,80.2627,80.2701,14346.0
2019-02-08 10:55:00,107.83,107.84,107.82,107.82,14376.0,80.2627,80.2701,80.2552,80.2552,14376.0
2019-02-08 11:00:00,107.82,107.82,107.77,107.77,146565.0,80.2552,80.2552,80.218,80.218,146565.0
2019-02-08 11:05:00,107.77,107.78,107.77,107.77,13953.0,80.218,80.2254,80.218,80.218,13953.0
2019-02-08 11:10:00,107.78,107.78,107.77,107.77,14458.0,80.2254,80.2254,80.218,80.218,14458.0
2019-02-08 11:15:00,107.77,107.78,107.77,107.77,35353.0,80.218,80.2254,80.218,80.218,35353.0
2019-02-08 11:20:00,107.78,107.81,107.77,107.8,18384.0,80.2254,80.2478,80.218,80.2403,18384.0
2019-02-08 11:25:00,107.8,107.81,107.78,107.78,11980.0,80.2403,80.2478,80.2254,80.2254,11980.0
2019-02-08 11:30:00,107.78,107.79,107.77,107.77,13432.0,80.2254,80.2329,80.218,80.218,13432.0
2019-02-08 11:35:00,107.77,107.77,107.73,107.73,21073.0,80.218,80.218,80.1882,80.1882,21073.0
2019-02-08 11:40:00,107.73,107.79,107.73,107.78,46154.0,80.1882,80.2329,80.1882,80.2254,46154.0
2019-02-08 11:45:00,107.79,107.79,107.72,107.73,25688.0,80.2329,80.2329,80.1808,80.1882,25688.0
2019-02-08 11:50:00,107.72,107.74,107.72,107.73,21067.0,80.1808,80.1957,80.1808,80.1882,21067.0
2019-02-08 11:55:00,107.73,107.75,107.72,107.73,39765.0,80.1882,80.2031,80.1808,80.1882,39765.0
2019-02-08 12:00:00,107.73,107.74,107.71,107.74,27881.0,80.1882,80.1957,80.1733,80.1957,27881.0
2019-02-08 12:05:00,107.74,107.76,107.73,107.73,36329.0,80.1957,80.2106,80.1882,80.1882,36329.0
2019-02-08 12:10:00,107.73,107.74,107.71,107.72,19408.0,80.1882,80.1957,80.1733,80.1808,19408.0
2019-02-08 12:15:00,107.71,107.72,107.68,107.7,26816.0,80.1733,80.1808,80.151,80.1659,26816.0
2019-02-08 12:20:00,107.7,107.7,107.69,107.7,6007.0,80.1659,80.1659,80.1585,80.1659,6007.0
2019-02-08 12:25:00,107.7,107.7,107.69,107.7,3554.0,80.1659,80.1659,80.1585,80.1659,3554.0
2019-02-08 12:30:00,107.7,107.71,107.68,107.7,64516.0,80.1659,80.1733,80.151,80.1659,64516.0
2019-02-08 12:35:00,107.7,107.72,107.69,107.72,14196.0,80.1659,80.1808,80.1585,80.1808,14196.0
2019-02-08 12:40:00,107.72,107.73,107.71,107.72,19921.0,80.1808,80.1882,80.1733,80.1808,19921.0
2019-02-08 12:45:00,107.7,107.71,107.69,107.71,33441.0,80.1659,80.1733,80.1585,80.1733,33441.0
2019-02-08 12:50:00,107.71,107.71,107.68,107.69,15100.0,80.1733,80.1733,80.151,80.1585,15100.0
2019-02-08 12:55:00,107.69,107.69,107.68,107.69,9597.0,80.1585,80.1585,80.151,80.1585,9597.0
2019-02-08 13:00:00,107.69,107.71,107.69,107.69,16552.0,80.1585,80.1733,80.1585,80.1585,16552.0
2019-02-08 13:05:00,107.69,107.69,107.67,107.67,83291.0,80.1585,80.1585,80.1436,80.1436,83291.0
2019-02-08 13:10:00,107.68,107.68,107.67,107.68,11609.0,80.151,80.151,80.1436,80.151,11609.0
2019-02-08 13:15:00,107.69,107.69,107.64,107.65,29021.0,80.1585,80.1585,80.1212,80.1287,29021.0
2019-02-08 13:20:00,107.66,107.67,107.64,107.64,62383.0,80.1361,80.1436,80.1212,80.1212,62383.0
2019-02-08 13:25:00,107.65,107.65,107.64,107.65,1577.0,80.1287,80.1287,80.1212,80.1287,1577.0
2019-02-08 13:30:00,107.65,107.65,107.62,107.65,49666.0,80.1287,80.1287,80.1064,80.1287,49666.0
2019-02-08 13:35:00,107.65,107.65,107.63,107.65,4978.0,80.1287,80.1287,80.1138,80.1287,4978.0
2019-02-08 13:40:00,107.65,107.65,107.64,107.65,52755.0,80.1287,80.1287,80.1212,80.1287,52755.0
2019-02-08 13:45:00,107.65,107.66,107.64,107.66,31434.0,80.1287,80.1361,80.1212,80.1361,31434.0
2019-02-08 13:50:00,107.65,107.69,107.65,107.69,130928.0,80.1287,80.1585,80.1287,80.1585,130928.0
2019-02-08 13:55:00,107.69,107.71,107.68,107.71,32236.0,80.1585,80.1733,80.151,80.1733,32236.0
2019-02-08 14:00:00,107.73,107.73,107.69,107.72,23460.0,80.1882,80.1882,80.1585,80.1808,23460.0
2019-02-08 14:05:00,107.71,107.74,107.71,107.74,15697.0,80.1733,80.1957,80.1733,80.1957,15697.0
2019-02-08 14:10:00,107.74,107.77,107.73,107.75,114889.0,80.1957,80.218,80.1882,80.2031,114889.0
2019-02-08 14:15:00,107.73,107.74,107.73,107.73,9033.0,80.1882,80.1957,80.1882,80.1882,9033.0
2019-02-08 14:20:00,107.74,107.74,107.73,107.73,2016.0,80.1957,80.1957,80.1882,80.1882,2016.0
2019-02-08 14:25:00,107.73,107.74,107.71,107.72,43779.0,80.1882,80.1957,80.1733,80.1808,43779.0
2019-02-08 14:30:00,107.72,107.74,107.71,107.73,25196.0,80.1808,80.1957,80.1733,80.1882,25196.0
2019-02-08 14:35:00,107.73,107.74,107.72,107.72,12579.0,80.1882,80.1957,80.1808,80.1808,12579.0
2019-02-08 14:40:00,107.72,107.73,107.69,107.7,57629.0,80.1808,80.1882,80.1585,80.1659,57629.0
2019-02-08 14:45:00,107.7,107.7,107.69,107.69,13624.0,80.1659,80.1659,80.1585,80.1585,13624.0
2019-02-08 14:50:00,107.7,107.72,107.69,107.69,52238.0,80.1659,80.1808,80.1585,80.1585,52238.0
2019-02-08 14:55:00,107.7,107.71,107.69,107.7,24942.0,80.1659,80.1733,80.1585,80.1659,24942.0
2019-02-08 15:00:00,107.69,107.7,107.69,107.7,7779.0,80.1585,80.1659,80.1585,80.1659,7779.0
2019-02-08 15:05:00,107.7,107.71,107.69,107.7,20077.0,80.1659,80.1733,80.1585,80.1659,20077.0
2019-02-08 15:10:00,107.71,107.71,107.68,107.7,42184.0,80.1733,80.1733,80.151,80.1659,42184.0
2019-02-08 15:15:00,107.7,107.71,107.69,107.7,68559.0,80.1659,80.1733,80.1585,80.1659,68559.0
2019-02-08 15:20:00,107.7,107.71,107.69,107.7,58420.0,80.1659,80.1733,80.1585,80.1659,58420.0
2019-02-08 15:25:00,107.7,107.7,107.69,107.7,7389.0,80.1659,80.1659,80.1585,80.1659,7389.0
2019-02-08 15:30:00,107.7,107.7,107.69,107.69,54217.0,80.1659,80.1659,80.1585,80.1585,54217.0
2019-02-08 15:35:00,107.7,107.7,107.67,107.68,51108.0,80.1659,80.1659,80.1436,80.151,51108.0
2019-02-08 15:40:00,107.67,107.68,107.67,107.68,22273.0,80.1436,80.151,80.1436,80.151,22273.0
2019-02-08 15:45:00,107.67,107.68,107.64,107.64,71664.0,80.1436,80.151,80.1212,80.1212,71664.0
2019-02-08 15:50:00,107.64,107.65,107.62,107.64,62263.0,80.1212,80.1287,80.1064,80.1212,62263.0
2019-02-08 15:55:00,107.64,107.76,107.63,107.75,63636.0,80.1212,80.2106,80.1138,80.2031,63636.0
2019-02-11 09:30:00,107.5,107.6,107.5,107.59,31956.0,80.017,80.0915,80.017,80.084,31956.0
2019-02-11 09:35:00,107.59,107.6,107.58,107.59,6493.0,80.084,80.0915,80.0766,80.084,6493.0
2019-02-11 09:40:00,107.58,107.69,107.58,107.67,70289.0,80.0766,80.1585,80.0766,80.1436,70289.0
2019-02-11 09:45:00,107.67,107.67,107.63,107.63,10240.0,80.1436,80.1436,80.1138,80.1138,10240.0
2019-02-11 09:50:00,107.63,107.67,107.63,107.64,251134.0,80.1138,80.1436,80.1138,80.1212,251134.0
2019-02-11 09:55:00,107.64,107.64,107.59,107.6,29505.0,80.1212,80.1212,80.084,80.0915,29505.0
2019-02-11 10:00:00,107.61,107.63,107.6,107.62,67681.0,80.0989,80.1138,80.0915,80.1064,67681.0
2019-02-11 10:05:00,107.61,107.63,107.6,107.61,81705.0,80.0989,80.1138,80.0915,80.0989,81705.0
2019-02-11 10:10:00,107.61,107.63,107.6,107.62,40641.0,80.0989,80.1138,80.0915,80.1064,40641.0
2019-02-11 10:15:00,107.62,107.64,107.61,107.64,51583.0,80.1064,80.1212,80.0989,80.1212,51583.0
2019-02-11 10:20:00,107.64,107.67,107.61,107.63,34608.0,80.1212,80.1436,80.0989,80.1138,34608.0
2019-02-11 10:25:00,107.63,107.64,107.61,107.62,30294.0,80.1138,80.1212,80.0989,80.1064,30294.0
2019-02-11 10:30:00,107.62,107.62,107.57,107.59,41038.0,80.1064,80.1064,80.0691,80.084,41038.0
2019-02-11 10:35:00,107.59,107.59,107.58,107.58,6232.0,80.084,80.084,80.0766,80.0766,6232.0
2019-02-11 10:40:00,107.59,107.59,107.56,107.57,17323.0,80.084,80.084,80.0617,80.0691,17323.0
2019-02-11 10:45:00,107.57,107.58,107.55,107.56,58131.0,80.0691,80.0766,80.0542,80.0617,58131.0
2019-02-11 10:50:00,107.55,107.56,107.47,107.48,101166.0,80.0542,80.0617,79.9947,80.0021,101166.0
2019-02-11 10:55:00,107.48,107.51,107.48,107.51,31283.0,80.0021,80.0245,80.0021,80.0245,31283.0
2019-02-11 11:00:00,107.51,107.53,107.49,107.52,35918.0,80.0245,80.0394,80.0096,80.0319,35918.0
2019-02-11 11:05:00,107.52,107.53,107.44,107.45,22724.0,80.0319,80.0394,79.9724,79.9798,22724.0
2019-02-11 11:10:00,107.46,107.5,107.46,107.5,17799.0,79.9873,80.017,79.9873,80.017,17799.0
2019-02-11 11:15:00,107.5,107.51,107.49,107.5,9016.0,80.017,80.0245,80.0096,80.017,9016.0
2019-02-11 11:20:00,107.5,107.5,107.46,107.48,22463.0,80.017,80.017,79.9873,80.0021,22463.0
2019-02-11 11:25:00,107.48,107.51,107.48,107.51,18670.0,80.0021,80.0245,80.0021,80.0245,18670.0
2019-02-11 11:30:00,107.51,107.51,107.48,107.5,8159.0,80.0245,80.0245,80.0021,80.017,8159.0
2019-02-11 11:35:00,107.49,107.5,107.46,107.46,68751.0,80.0096,80.017,79.9873,79.9873,68751.0
2019-02-11 11:40:00,107.47,107.48,107.46,107.47,11121.0,79.9947,80.0021,79.9873,79.9947,11121.0
2019-02-11 11:45:00,107.48,107.5,107.46,107.49,30310.0,80.0021,80.017,79.9873,80.0096,30310.0
2019-02-11 11:50:00,107.48,107.49,107.44,107.45,27030.0,80.0021,80.0096,79.9724,79.9798,27030.0
2019-02-11 11:55:00,107.45,107.47,107.41,107.42,37091.0,79.9798,79.9947,79.95,79.9575,37091.0
2019-02-11 12:00:00,107.42,107.44,107.41,107.42,17331.0,79.9575,79.9724,79.95,79.9575,17331.0
2019-02-11 12:05:00,107.41,107.44,107.4,107.41,21093.0,79.95,79.9724,79.9426,79.95,21093.0
2019-02-11 12:10:00,107.41,107.41,107.39,107.41,33867.0,79.95,79.95,79.9352,79.95,33867.0
2019-02-11 12:15:00,107.41,107.44,107.41,107.41,19646.0,79.95,79.9724,79.95,79.95,19646.0
2019-02-11 12:20:00,107.41,107.41,107.39,107.4,9128.0,79.95,79.95,79.9352,79.9426,9128.0
2019-02-11 12:25:00,107.41,107.41,107.39,107.4,44344.0,79.95,79.95,79.9352,79.9426,44344.0
2019-02-11 12:30:00,107.4,107.4,107.39,107.4,10927.0,79.9426,79.9426,79.9352,79.9426,10927.0
2019-02-11 12:35:00,107.4,107.43,107.39,107.4,77466.0,79.9426,79.9649,79.9352,79.9426,77466.0
2019-02-11 12:40:00,107.4,107.4,107.39,107.39,10457.0,79.9426,79.9426,79.9352,79.9352,10457.0
2019-02-11 12:45:00,107.4,107.4,107.39,107.4,8345.0,79.9426,79.9426,79.9352,79.9426,8345.0
2019-02-11 12:50:00,107.4,107.41,107.39,107.41,16526.0,79.9426,79.95,79.9352,79.95,16526.0
2019-02-11 12:55:00,107.41,107.41,107.4,107.4,15259.0,79.95,79.95,79.9426,79.9426,15259.0
2019-02-11 13:00:00,107.4,107.41,107.36,107.38,27613.0,79.9426,79.95,79.9128,79.9277,27613.0
2019-02-11 13:05:00,107.37,107.38,107.36,107.38,10270.0,79.9203,79.9277,79.9128,79.9277,10270.0
2019-02-11 13:10:00,107.37,107.38,107.36,107.38,57065.0,79.9203,79.9277,79.9128,79.9277,57065.0
2019-02-11 13:15:00,107.38,107.38,107.37,107.38,8802.0,79.9277,79.9277,79.9203,79.9277,8802.0
2019-02-11 13:20:00,107.37,107.38,107.37,107.38,8656.0,79.9203,79.9277,79.9203,79.9277,8656.0
2019-02-11 13:25:00,107.38,107.4,107.38,107.39,16886.0,79.9277,79.9426,79.9277,79.9352,16886.0
2019-02-11 13:30:00,107.4,107.44,107.39,107.43,68344.0,79.9426,79.9724,79.9352,79.9649,68344.0
2019-02-11 13:35:00,107.43,107.44,107.42,107.43,17702.0,79.9649,79.9724,79.9575,79.9649,17702.0
2019-02-11 13:40:00,107.42,107.43,107.41,107.42,12805.0,79.9575,79.9649,79.95,79.9575,12805.0
2019-02-11 13:45:00,107.42,107.42,107.41,107.42,7220.0,79.9575,79.9575,79.95,79.9575,7220.0
2019-02-11 13:50:00,107.42,107.45,107.41,107.44,76159.0,79.9575,79.9798,79.95,79.9724,76159.0
2019-02-11 13:55:00,107.45,107.45,107.43,107.44,68078.0,79.9798,79.9798,79.9649,79.9724,68078.0
2019-02-11 14:00:00,107.43,107.44,107.42,107.44,13739.0,79.9649,79.9724,79.9575,79.9724,13739.0
2019-02-11 14:05:00,107.44,107.44,107.43,107.44,9221.0,79.9724,79.9724,79.9649,79.9724,9221.0
2019-02-11 14:10:00,107.44,107.44,107.43,107.43,5157.0,79.9724,79.9724,79.9649,79.9649,5157.0
2019-02-11 14:15:00,107.44,107.44,107.42,107.43,23263.0,79.9724,79.9724,79.9575,79.9649,23263.0
2019-02-11 14:20:00,107.42,107.43,107.42,107.43,5905.0,79.9575,79.9649,79.9575,79.9649,5905.0
2019-02-11 14:25:00,107.43,107.45,107.42,107.45,37618.0,79.9649,79.9798,79.9575,79.9798,37618.0
2019-02-11 14:30:00,107.45,107.45,107.44,107.45,13192.0,79.9798,79.9798,79.9724,79.9798,13192.0
2019-02-11 14:35:00,107.45,107.45,107.43,107.44,23485.0,79.9798,79.9798,79.9649,79.9724,23485.0
2019-02-11 14:40:00,107.44,107.44,107.43,107.44,6027.0,79.9724,79.9724,79.9649,79.9724,6027.0
2019-02-11 14:45:00,107.44,107.44,107.41,107.43,32083.0,79.9724,79.9724,79.95,79.9649,32083.0
2019-02-11 14:50:00,107.42,107.43,107.4,107.4,13378.0,79.9575,79.9649,79.9426,79.9426,13378.0
2019-02-11 14:55:00,107.41,107.42,107.4,107.4,9476.0,79.95,79.9575,79.9426,79.9426,9476.0
2019-02-11 15:00:00,107.41,107.41,107.4,107.41,5732.0,79.95,79.95,79.9426,79.95,5732.0
2019-02-11 15:05:00,107.41,107.44,107.4,107.44,45419.0,79.95,79.9724,79.9426,79.9724,45419.0
2019-02-11 15:10:00,107.44,107.44,107.43,107.44,4916.0,79.9724,79.9724,79.9649,79.9724,4916.0
2019-02-11 15:15:00,107.44,107.44,107.42,107.43,13646.0,79.9724,79.9724,79.9575,79.9649,13646.0
2019-02-11 15:20:00,107.43,107.43,107.42,107.43,7114.0,79.9649,79.9649,79.9575,79.9649,7114.0
2019-02-11 15:25:00,107.43,107.43,107.41,107.42,18261.0,79.9649,79.9649,79.95,79.9575,18261.0
2019-02-11 15:30:00,107.43,107.44,107.42,107.43,18498.0,79.9649,79.9724,79.9575,79.9649,18498.0
2019-02-11 15:35:00,107.43,107.44,107.43,107.44,7642.0,79.9649,79.9724,79.9649,79.9724,7642.0
2019-02-11 15:40:00,107.43,107.44,107.42,107.42,11537.0,79.9649,79.9724,79.9575,79.9575,11537.0
2019-02-11 15:45:00,107.42,107.43,107.41,107.43,40868.0,79.9575,79.9649,79.95,79.9649,40868.0
2019-02-11 15:50:00,107.43,107.5,107.42,107.48,467088.0,79.9649,80.017,79.9575,80.0021,467088.0
2019-02-11 15:55:00,107.47,107.47,107.42,107.46,84263.0,79.9947,79.9947,79.9575,79.9873,84263.0
2019-02-12 09:30:00,107.93,108.01,107.75,107.95,95534.0,80.3371,80.3966,80.2031,80.352,95534.0
2019-02-12 09:35:00,107.95,108.0,107.94,108.0,35261.0,80.352,80.3892,80.3445,80.3892,35261.0
2019-02-12 09:40:00,108.0,108.0,107.93,107.96,61612.0,80.3892,80.3892,80.3371,80.3594,61612.0
2019-02-12 09:45:00,107.95,107.96,107.88,107.89,337242.0,80.352,80.3594,80.2999,80.3073,337242.0
2019-02-12 09:50:00,107.89,107.89,107.82,107.84,80206.0,80.3073,80.3073,80.2552,80.2701,80206.0
2019-02-12 09:55:00,107.84,107.86,107.81,107.85,62465.0,80.2701,80.285,80.2478,80.2775,62465.0
2019-02-12 10:00:00,107.86,107.87,107.79,107.79,145484.0,80.285,80.2924,80.2329,80.2329,145484.0
2019-02-12 10:05:00,107.79,107.83,107.79,107.83,30430.0,80.2329,80.2627,80.2329,80.2627,30430.0
2019-02-12 10:10:00,107.82,107.83,107.8,107.82,29394.0,80.2552,80.2627,80.2403,80.2552,29394.0
2019-02-12 10:15:00,107.83,107.84,107.81,107.82,36850.0,80.2627,80.2701,80.2478,80.2552,36850.0
2019-02-12 10:20:00,107.82,107.83,107.76,107.78,45800.0,80.2552,80.2627,80.2106,80.2254,45800.0
2019-02-12 10:25:00,107.76,107.78,107.73,107.76,164747.0,80.2106,80.2254,80.1882,80.2106,164747.0
2019-02-12 10:30:00,107.77,107.77,107.75,107.76,29422.0,80.218,80.218,80.2031,80.2106,29422.0
2019-02-12 10:35:00,107.76,107.77,107.74,107.76,74124.0,80.2106,80.218,80.1957,80.2106,74124.0
2019-02-12 10:40:00,107.76,107.76,107.73,107.74,43202.0,80.2106,80.2106,80.1882,80.1957,43202.0
2019-02-12 10:45:00,107.74,107.76,107.73,107.76,22441.0,80.1957,80.2106,80.1882,80.2106,22441.0
2019-02-12 10:50:00,107.76,107.77,107.73,107.76,42458.0,80.2106,80.218,80.1882,80.2106,42458.0
2019-02-12 10:55:00,107.76,107.8,107.76,107.76,19716.0,80.2106,80.2403,80.2106,80.2106,19716.0
2019-02-12 11:00:00,107.76,107.79,107.75,107.77,10160.0,80.2106,80.2329,80.2031,80.218,10160.0
2019-02-12 11:05:00,107.77,107.79,107.76,107.79,5431.0,80.218,80.2329,80.2106,80.2329,5431.0
2019-02-12 11:10:00,107.79,107.81,107.78,107.81,17841.0,80.2329,80.2478,80.2254,80.2478,17841.0
2019-02-12 11:15:00,107.81,107.82,107.78,107.79,21871.0,80.2478,80.2552,80.2254,80.2329,21871.0
2019-02-12 11:20:00,107.79,107.79,107.72,107.73,63933.0,80.2329,80.2329,80.1808,80.1882,63933.0
2019-02-12 11:25:00,107.72,107.77,107.69,107.76,94690.0,80.1808,80.218,80.1585,80.2106,94690.0
2019-02-12 11:30:00,107.75,107.75,107.72,107.72,8483.0,80.2031,80.2031,80.1808,80.1808,8483.0
2019-02-12 11:35:00,107.73,107.74,107.72,107.73,40432.0,80.1882,80.1957,80.1808,80.1882,40432.0
2019-02-12 11:40:00,107.75,107.75,107.74,107.74,2150.0,80.2031,80.2031,80.1957,80.1957,2150.0
2019-02-12 11:45:00,107.74,107.76,107.73,107.76,43491.0,80.1957,80.2106,80.1882,80.2106,43491.0
2019-02-12 11:50:00,107.75,107.77,107.75,107.77,14073.0,80.2031,80.218,80.2031,80.218,14073.0
2019-02-12 11:55:00,107.76,107.76,107.71,107.72,25617.0,80.2106,80.2106,80.1733,80.1808,25617.0
2019-02-12 12:00:00,107.71,107.74,107.71,107.74,25649.0,80.1733,80.1957,80.1733,80.1957,25649.0
2019-02-12 12:05:00,107.73,107.74,107.7,107.7,62515.0,80.1882,80.1957,80.1659,80.1659,62515.0
2019-02-12 12:10:00,107.7,107.74,107.7,107.71,36900.0,80.1659,80.1957,80.1659,80.1733,36900.0
2019-02-12 12:15:00,107.72,107.72,107.7,107.7,22706.0,80.1808,80.1808,80.1659,80.1659,22706.0
2019-02-12 12:20:00,107.7,107.71,107.69,107.69,11000.0,80.1659,80.1733,80.1585,80.1585,11000.0
2019-02-12 12:25:00,107.7,107.73,107.69,107.71,7607.0,80.1659,80.1882,80.1585,80.1733,7607.0
2019-02-12 12:30:00,107.7,107.75,107.7,107.74,13589.0,80.1659,80.2031,80.1659,80.1957,13589.0
2019-02-12 12:35:00,107.74,107.78,107.73,107.78,29895.0,80.1957,80.2254,80.1882,80.2254,29895.0
2019-02-12 12:40:00,107.77,107.79,107.77,107.79,33135.0,80.218,80.2329,80.218,80.2329,33135.0
2019-02-12 12:45:00,107.78,107.79,107.78,107.78,58891.0,80.2254,80.2329,80.2254,80.2254,58891.0
2019-02-12 12:50:00,107.78,107.79,107.76,107.77,21040.0,80.2254,80.2329,80.2106,80.218,21040.0
2019-02-12 12:55:00,107.77,107.78,107.77,107.77,22045.0,80.218,80.2254,80.218,80.218,22045.0
2019-02-12 13:00:00,107.77,107.78,107.74,107.74,15391.0,80.218,80.2254,80.1957,80.1957,15391.0
2019-02-12 13:05:00,107.75,107.77,107.73,107.77,101028.0,80.2031,80.218,80.1882,80.218,101028.0
2019-02-12 13:10:00,107.76,107.8,107.76,107.79,27331.0,80.2106,80.2403,80.2106,80.2329,27331.0
2019-02-12 13:15:00,107.8,107.83,107.79,107.83,8504.0,80.2403,80.2627,80.2329,80.2627,8504.0
2019-02-12 13:20:00,107.82,107.83,107.8,107.82,3436.0,80.2552,80.2627,80.2403,80.2552,3436.0
2019-02-12 13:25:00,107.82,107.84,107.81,107.83,18799.0,80.2552,80.2701,80.2478,80.2627,18799.0
2019-02-12 13:30:00,107.83,107.89,107.83,107.88,24534.0,80.2627,80.3073,80.2627,80.2999,24534.0
2019-02-12 13:35:00,107.88,107.88,107.85,107.86,68470.0,80.2999,80.2999,80.2775,80.285,68470.0
2019-02-12 13:40:00,107.87,107.88,107.85,107.88,19995.0,80.2924,80.2999,80.2775,80.2999,19995.0
2019-02-12 13:45:00,107.88,107.88,107.84,107.84,29292.0,80.2999,80.2999,80.2701,80.2701,29292.0
2019-02-12 13:50:00,107.85,107.86,107.82,107.84,9995.0,80.2775,80.285,80.2552,80.2701,9995.0
2019-02-12 13:55:00,107.84,107.84,107.81,107.83,7711.0,80.2701,80.2701,80.2478,80.2627,7711.0
2019-02-12 14:00:00,107.83,107.83,107.82,107.82,1729.0,80.2627,80.2627,80.2552,80.2552,1729.0
2019-02-12 14:05:00,107.83,107.84,107.82,107.83,6074.0,80.2627,80.2701,80.2552,80.2627,6074.0
2019-02-12 14:10:00,107.83,107.84,107.81,107.83,9445.0,80.2627,80.2701,80.2478,80.2627,9445.0
2019-02-12 14:15:00,107.81,107.82,107.79,107.81,16241.0,80.2478,80.2552,80.2329,80.2478,16241.0
2019-02-12 14:20:00,107.81,107.82,107.8,107.81,13937.0,80.2478,80.2552,80.2403,80.2478,13937.0
2019-02-12 14:25:00,107.81,107.82,107.79,107.82,24830.0,80.2478,80.2552,80.2329,80.2552,24830.0
2019-02-12 14:30:00,107.81,107.84,107.81,107.84,7088.0,80.2478,80.2701,80.2478,80.2701,7088.0
2019-02-12 14:35:00,107.84,107.85,107.8,107.85,22558.0,80.2701,80.2775,80.2403,80.2775,22558.0
2019-02-12 14:40:00,107.84,107.85,107.81,107.81,62130.0,80.2701,80.2775,80.2478,80.2478,62130.0
2019-02-12 14:45:00,107.82,107.84,107.81,107.81,33468.0,80.2552,80.2701,80.2478,80.2478,33468.0
2019-02-12 14:50:00,107.81,107.85,107.8,107.81,12400.0,80.2478,80.2775,80.2403,80.2478,12400.0
2019-02-12 14:55:00,107.82,107.86,107.81,107.84,14087.0,80.2552,80.285,80.2478,80.2701,14087.0
2019-02-12 15:00:00,107.84,107.86,107.83,107.85,16408.0,80.2701,80.285,80.2627,80.2775,16408.0
2019-02-12 15:05:00,107.86,107.87,107.84,107.84,11008.0,80.285,80.2924,80.2701,80.2701,11008.0
2019-02-12 15:10:00,107.84,107.88,107.84,107.88,8717.0,80.2701,80.2999,80.2701,80.2999,8717.0
2019-02-12 15:15:00,107.88,107.88,107.85,107.86,29894.0,80.2999,80.2999,80.2775,80.285,29894.0
2019-02-12 15:20:00,107.85,107.87,107.84,107.85,30228.0,80.2775,80.2924,80.2701,80.2775,30228.0
2019-02-12 15:25:00,107.84,107.87,107.84,107.84,12791.0,80.2701,80.2924,80.2701,80.2701,12791.0
2019-02-12 15:30:00,107.85,107.86,107.84,107.85,20577.0,80.2775,80.285,80.2701,80.2775,20577.0
2019-02-12 15:35:00,107.85,107.87,107.83,107.85,18278.0,80.2775,80.2924,80.2627,80.2775,18278.0
2019-02-12 15:40:00,107.86,107.88,107.86,107.87,19222.0,80.285,80.2999,80.285,80.2924,19222.0
2019-02-12 15:45:00,107.87,107.88,107.86,107.88,28321.0,80.2924,80.2999,80.285,80.2999,28321.0
2019-02-12 15:50:00,107.88,107.88,107.86,107.87,25118.0,80.2999,80.2999,80.285,80.2924,25118.0
2019-02-12 15:55:00,107.87,107.89,107.84,107.87,75193.0,80.2924,80.3073,80.2701,80.2924,75193.0
2019-02-13 09:30:00,108.1,108.18,108.0,108.13,42638.0,80.4636,80.5232,80.3892,80.486,42638.0
2019-02-13 09:35:00,108.13,108.13,108.05,108.06,163507.0,80.486,80.486,80.4264,80.4339,163507.0
2019-02-13 09:40:00,108.05,108.07,108.03,108.05,49821.0,80.4264,80.4413,80.4115,80.4264,49821.0
2019-02-13 09:45:00,108.05,108.05,108.01,108.04,15342.0,80.4264,80.4264,80.3966,80.419,15342.0
2019-02-13 09:50:00,108.04,108.04,108.01,108.03,19276.0,80.419,80.419,80.3966,80.4115,19276.0
2019-02-13 09:55:00,108.03,108.03,107.99,108.01,76197.0,80.4115,80.4115,80.3818,80.3966,76197.0
2019-02-13 10:00:00,108.01,108.03,107.98,108.02,39430.0,80.3966,80.4115,80.3743,80.4041,39430.0
2019-02-13 10:05:00,108.02,108.04,107.99,107.99,55097.0,80.4041,80.419,80.3818,80.3818,55097.0
2019-02-13 10:10:00,107.98,108.01,107.95,108.0,59448.0,80.3743,80.3966,80.352,80.3892,59448.0
2019-02-13 10:15:00,108.0,108.02,107.98,108.01,136501.0,80.3892,80.4041,80.3743,80.3966,136501.0
2019-02-13 10:20:00,108.01,108.04,107.99,108.04,40454.0,80.3966,80.419,80.3818,80.419,40454.0
2019-02-13 10:25:00,108.04,108.06,108.03,108.06,36109.0,80.419,80.4339,80.4115,80.4339,36109.0
2019-02-13 10:30:00,108.05,108.06,108.03,108.04,23935.0,80.4264,80.4339,80.4115,80.419,23935.0
2019-02-13 10:35:00,108.05,108.1,108.04,108.08,32762.0,80.4264,80.4636,80.419,80.4487,32762.0
2019-02-13 10:40:00,108.08,108.08,108.05,108.06,21805.0,80.4487,80.4487,80.4264,80.4339,21805.0
2019-02-13 10:45:00,108.06,108.07,108.02,108.05,16782.0,80.4339,80.4413,80.4041,80.4264,16782.0
2019-02-13 10:50:00,108.05,108.05,108.02,108.04,9635.0,80.4264,80.4264,80.4041,80.419,9635.0
2019-02-13 10:55:00,108.04,108.05,108.03,108.04,4069.0,80.419,80.4264,80.4115,80.419,4069.0
2019-02-13 11:00:00,108.04,108.09,108.03,108.09,62175.0,80.419,80.4562,80.4115,80.4562,62175.0
2019-02-13 11:05:00,108.09,108.12,108.08,108.1,302804.0,80.4562,80.4785,80.4487,80.4636,302804.0
2019-02-13 11:10:00,108.09,108.1,108.05,108.06,206003.0,80.4562,80.4636,80.4264,80.4339,206003.0
2019-02-13 11:15:00,108.06,108.07,108.03,108.04,51104.0,80.4339,80.4413,80.4115,80.419,51104.0
2019-02-13 11:20:00,108.05,108.05,108.04,108.05,9664.0,80.4264,80.4264,80.419,80.4264,9664.0
2019-02-13 11:25:00,108.05,108.05,108.04,108.05,14028.0,80.4264,80.4264,80.419,80.4264,14028.0
2019-02-13 11:30:00,108.05,108.06,108.03,108.05,77172.0,80.4264,80.4339,80.4115,80.4264,77172.0
2019-02-13 11:35:00,108.05,108.05,108.02,108.04,16803.0,80.4264,80.4264,80.4041,80.419,16803.0
2019-02-13 11:40:00,108.04,108.05,108.02,108.02,12915.0,80.419,80.4264,80.4041,80.4041,12915.0
2019-02-13 11:45:00,108.02,108.04,108.01,108.04,9452.0,80.4041,80.419,80.3966,80.419,9452.0
2019-02-13 11:50:00,108.04,108.05,108.0,108.0,231867.0,80.419,80.4264,80.3892,80.3892,231867.0
2019-02-13 11:55:00,108.01,108.03,108.0,108.03,23850.0,80.3966,80.4115,80.3892,80.4115,23850.0
2019-02-13 12:00:00,108.03,108.03,108.02,108.02,33948.0,80.4115,80.4115,80.4041,80.4041,33948.0
2019-02-13 12:05:00,108.03,108.05,108.02,108.05,14504.0,80.4115,80.4264,80.4041,80.4264,14504.0
2019-02-13 12:10:00,108.05,108.08,108.03,108.04,36761.0,80.4264,80.4487,80.4115,80.419,36761.0
2019-02-13 12:15:00,108.04,108.06,108.03,108.06,34150.0,80.419,80.4339,80.4115,80.4339,34150.0
2019-02-13 12:20:00,108.06,108.07,108.04,108.05,8870.0,80.4339,80.4413,80.419,80.4264,8870.0
2019-02-13 12:25:00,108.05,108.05,108.03,108.04,17979.0,80.4264,80.4264,80.4115,80.419,17979.0
2019-02-13 12:30:00,108.04,108.04,108.01,108.02,7440.0,80.419,80.419,80.3966,80.4041,7440.0
2019-02-13 12:35:00,108.02,108.03,108.0,108.02,11380.0,80.4041,80.4115,80.3892,80.4041,11380.0
2019-02-13 12:40:00,108.02,108.05,108.01,108.02,54469.0,80.4041,80.4264,80.3966,80.4041,54469.0
2019-02-13 12:45:00,108.02,108.1,108.01,108.07,388146.0,80.4041,80.4636,80.3966,80.4413,388146.0
2019-02-13 12:50:00,108.07,108.1,108.05,108.08,55924.0,80.4413,80.4636,80.4264,80.4487,55924.0
2019-02-13 12:55:00,108.08,108.1,108.07,108.1,23056.0,80.4487,80.4636,80.4413,80.4636,23056.0
2019-02-13 13:00:00,108.1,108.1,108.08,108.1,24370.0,80.4636,80.4636,80.4487,80.4636,24370.0
2019-02-13 13:05:00,108.1,108.1,108.08,108.09,8897.0,80.4636,80.4636,80.4487,80.4562,8897.0
2019-02-13 13:10:00,108.09,108.1,108.07,108.09,85925.0,80.4562,80.4636,80.4413,80.4562,85925.0
2019-02-13 13:15:00,108.09,108.09,108.08,108.09,5498.0,80.4562,80.4562,80.4487,80.4562,5498.0
2019-02-13 13:20:00,108.09,108.11,108.08,108.1,11506.0,80.4562,80.4711,80.4487,80.4636,11506.0
2019-02-13 13:25:00,108.11,108.11,108.1,108.11,11518.0,80.4711,80.4711,80.4636,80.4711,11518.0
2019-02-13 13:30:00,108.11,108.13,108.1,108.13,12918.0,80.4711,80.486,80.4636,80.486,12918.0
2019-02-13 13:35:00,108.13,108.13,108.11,108.12,29846.0,80.486,80.486,80.4711,80.4785,29846.0
2019-02-13 13:40:00,108.12,108.12,108.1,108.1,11971.0,80.4785,80.4785,80.4636,80.4636,11971.0
2019-02-13 13:45:00,108.11,108.11,108.08,108.09,11989.0,80.4711,80.4711,80.4487,80.4562,11989.0
2019-02-13 13:50:00,108.09,108.1,108.08,108.08,63291.0,80.4562,80.4636,80.4487,80.4487,63291.0
2019-02-13 13:55:00,108.08,108.09,108.07,108.08,33316.0,80.4487,80.4562,80.4413,80.4487,33316.0
2019-02-13 14:00:00,108.07,108.08,108.05,108.07,271304.0,80.4413,80.4487,80.4264,80.4413,271304.0
2019-02-13 14:05:00,108.07,108.07,108.04,108.05,65365.0,80.4413,80.4413,80.419,80.4264,65365.0
2019-02-13 14:10:00,108.05,108.06,108.04,108.06,51536.0,80.4264,80.4339,80.419,80.4339,51536.0
2019-02-13 14:15:00,108.05,108.06,108.03,108.04,56004.0,80.4264,80.4339,80.4115,80.419,56004.0
2019-02-13 14:20:00,108.04,108.04,107.96,107.98,118473.0,80.419,80.419,80.3594,80.3743,118473.0
2019-02-13 14:25:00,107.98,107.98,107.96,107.97,10443.0,80.3743,80.3743,80.3594,80.3669,10443.0
2019-02-13 14:30:00,107.97,107.98,107.96,107.98,19318.0,80.3669,80.3743,80.3594,80.3743,19318.0
2019-02-13 14:35:00,107.97,107.98,107.97,107.98,20209.0,80.3669,80.3743,80.3669,80.3743,20209.0
2019-02-13 14:40:00,107.98,107.99,107.96,107.96,18427.0,80.3743,80.3818,80.3594,80.3594,18427.0
2019-02-13 14:45:00,107.97,107.97,107.96,107.97,17474.0,80.3669,80.3669,80.3594,80.3669,17474.0
2019-02-13 14:50:00,107.97,107.99,107.96,107.97,58350.0,80.3669,80.3818,80.3594,80.3669,58350.0
2019-02-13 14:55:00,107.96,107.97,107.96,107.97,19409.0,80.3594,80.3669,80.3594,80.3669,19409.0
2019-02-13 15:00:00,107.97,107.97,107.94,107.95,27462.0,80.3669,80.3669,80.3445,80.352,27462.0
2019-02-13 15:05:00,107.94,107.95,107.9,107.92,39366.0,80.3445,80.352,80.3148,80.3297,39366.0
2019-02-13 15:10:00,107.92,107.92,107.9,107.91,22094.0,80.3297,80.3297,80.3148,80.3222,22094.0
2019-02-13 15:15:00,107.91,107.91,107.88,107.89,47896.0,80.3222,80.3222,80.2999,80.3073,47896.0
2019-02-13 15:20:00,107.89,107.91,107.88,107.9,57606.0,80.3073,80.3222,80.2999,80.3148,57606.0
2019-02-13 15:25:00,107.9,107.93,107.88,107.91,20670.0,80.3148,80.3371,80.2999,80.3222,20670.0
2019-02-13 15:30:00,107.91,107.94,107.91,107.92,18165.0,80.3222,80.3445,80.3222,80.3297,18165.0
2019-02-13 15:35:00,107.93,107.95,107.92,107.93,14245.0,80.3371,80.352,80.3297,80.3371,14245.0
2019-02-13 15:40:00,107.93,107.95,107.92,107.94,33125.0,80.3371,80.352,80.3297,80.3445,33125.0
2019-02-13 15:45:00,107.94,107.94,107.89,107.92,33230.0,80.3445,80.3445,80.3073,80.3297,33230.0
2019-02-13 15:50:00,107.92,107.92,107.88,107.91,114581.0,80.3297,80.3297,80.2999,80.3222,114581.0
2019-02-13 15:55:00,107.91,107.92,107.85,107.92,218746.0,80.3222,80.3297,80.2775,80.3297,218746.0
2019-02-14 09:30:00,107.91,107.91,107.79,107.84,17647.0,80.3222,80.3222,80.2329,80.2701,17647.0
2019-02-14 09:35:00,107.84,107.84,107.8,107.83,18276.0,80.2701,80.2701,80.2403,80.2627,18276.0
2019-02-14 09:40:00,107.82,107.83,107.81,107.83,16280.0,80.2552,80.2627,80.2478,80.2627,16280.0
2019-02-14 09:45:00,107.83,107.83,107.78,107.8,35072.0,80.2627,80.2627,80.2254,80.2403,35072.0
2019-02-14 09:50:00,107.8,107.87,107.79,107.86,48323.0,80.2403,80.2924,80.2329,80.285,48323.0
2019-02-14 09:55:00,107.86,107.9,107.84,107.9,64113.0,80.285,80.3148,80.2701,80.3148,64113.0
2019-02-14 10:00:00,107.9,107.9,107.86,107.87,11970.0,80.3148,80.3148,80.285,80.2924,11970.0
2019-02-14 10:05:00,107.87,107.88,107.85,107.88,26742.0,80.2924,80.2999,80.2775,80.2999,26742.0
2019-02-14 10:10:00,107.88,107.92,107.86,107.92,62046.0,80.2999,80.3297,80.285,80.3297,62046.0
2019-02-14 10:15:00,107.92,107.93,107.91,107.92,24069.0,80.3297,80.3371,80.3222,80.3297,24069.0
2019-02-14 10:20:00,107.94,107.96,107.93,107.94,9855.0,80.3445,80.3594,80.3371,80.3445,9855.0
2019-02-14 10:25:00,107.93,107.97,107.93,107.95,32016.0,80.3371,80.3669,80.3371,80.352,32016.0
2019-02-14 10:30:00,107.95,108.0,107.94,108.0,36080.0,80.352,80.3892,80.3445,80.3892,36080.0
2019-02-14 10:35:00,108.0,108.0,107.86,107.94,97683.0,80.3892,80.3892,80.285,80.3445,97683.0
2019-02-14 10:40:00,107.93,107.94,107.9,107.92,19254.0,80.3371,80.3445,80.3148,80.3297,19254.0
2019-02-14 10:45:00,107.92,107.99,107.92,107.99,39514.0,80.3297,80.3818,80.3297,80.3818,39514.0
2019-02-14 10:50:00,107.99,107.99,107.96,107.96,24949.0,80.3818,80.3818,80.3594,80.3594,24949.0
2019-02-14 10:55:00,107.97,107.99,107.95,107.98,35021.0,80.3669,80.3818,80.352,80.3743,35021.0
2019-02-14 11:00:00,107.99,107.99,107.95,107.95,33182.0,80.3818,80.3818,80.352,80.352,33182.0
2019-02-14 11:05:00,107.95,108.0,107.95,108.0,18679.0,80.352,80.3892,80.352,80.3892,18679.0
2019-02-14 11:10:00,108.0,108.02,107.99,108.02,25987.0,80.3892,80.4041,80.3818,80.4041,25987.0
2019-02-14 11:15:00,108.02,108.02,108.0,108.01,15673.0,80.4041,80.4041,80.3892,80.3966,15673.0
2019-02-14 11:20:00,108.01,108.01,107.99,108.01,19168.0,80.3966,80.3966,80.3818,80.3966,19168.0
2019-02-14 11:25:00,108.0,108.04,108.0,108.04,31978.0,80.3892,80.419,80.3892,80.419,31978.0
2019-02-14 11:30:00,108.04,108.04,107.98,107.99,36394.0,80.419,80.419,80.3743,80.3818,36394.0
2019-02-14 11:35:00,107.99,108.04,107.98,108.04,16073.0,80.3818,80.419,80.3743,80.419,16073.0
2019-02-14 11:40:00,108.04,108.04,108.0,108.01,41334.0,80.419,80.419,80.3892,80.3966,41334.0
2019-02-14 11:45:00,108.02,108.03,107.97,108.0,75600.0,80.4041,80.4115,80.3669,80.3892,75600.0
2019-02-14 11:50:00,108.01,108.09,108.01,108.09,20464.0,80.3966,80.4562,80.3966,80.4562,20464.0
2019-02-14 11:55:00,108.08,108.12,108.07,108.11,72670.0,80.4487,80.4785,80.4413,80.4711,72670.0
2019-02-14 12:00:00,108.11,108.13,108.1,108.13,11404.0,80.4711,80.486,80.4636,80.486,11404.0
2019-02-14 12:05:00,108.12,108.13,108.05,108.07,73017.0,80.4785,80.486,80.4264,80.4413,73017.0
2019-02-14 12:10:00,108.07,108.08,108.04,108.07,73288.0,80.4413,80.4487,80.419,80.4413,73288.0
2019-02-14 12:15:00,108.07,108.08,108.03,108.07,42392.0,80.4413,80.4487,80.4115,80.4413,42392.0
2019-02-14 12:20:00,108.07,108.1,108.06,108.1,44802.0,80.4413,80.4636,80.4339,80.4636,44802.0
2019-02-14 12:25:00,108.11,108.13,108.09,108.12,7786.0,80.4711,80.486,80.4562,80.4785,7786.0
2019-02-14 12:30:00,108.14,108.14,108.09,108.1,90857.0,80.4934,80.4934,80.4562,80.4636,90857.0
2019-02-14 12:35:00,108.1,108.13,108.1,108.11,7027.0,80.4636,80.486,80.4636,80.4711,7027.0
2019-02-14 12:40:00,108.11,108.14,108.11,108.14,6410.0,80.4711,80.4934,80.4711,80.4934,6410.0
2019-02-14 12:45:00,108.14,108.17,108.13,108.16,17025.0,80.4934,80.5157,80.486,80.5083,17025.0
2019-02-14 12:50:00,108.17,108.2,108.17,108.18,31336.0,80.5157,80.5381,80.5157,80.5232,31336.0
2019-02-14 12:55:00,108.18,108.21,108.18,108.19,13144.0,80.5232,80.5455,80.5232,80.5306,13144.0
2019-02-14 13:00:00,108.2,108.2,108.18,108.19,2935.0,80.5381,80.5381,80.5232,80.5306,2935.0
2019-02-14 13:05:00,108.19,108.2,108.17,108.18,5420.0,80.5306,80.5381,80.5157,80.5232,5420.0
2019-02-14 13:10:00,108.18,108.21,108.18,108.2,5530.0,80.5232,80.5455,80.5232,80.5381,5530.0
2019-02-14 13:15:00,108.2,108.2,108.17,108.19,5809.0,80.5381,80.5381,80.5157,80.5306,5809.0
2019-02-14 13:20:00,108.19,108.19,108.15,108.16,64034.0,80.5306,80.5306,80.5009,80.5083,64034.0
2019-02-14 13:25:00,108.17,108.18,108.16,108.18,22963.0,80.5157,80.5232,80.5083,80.5232,22963.0
2019-02-14 13:30:00,108.19,108.21,108.18,108.19,9668.0,80.5306,80.5455,80.5232,80.5306,9668.0
2019-02-14 13:35:00,108.2,108.21,108.17,108.17,22180.0,80.5381,80.5455,80.5157,80.5157,22180.0
2019-02-14 13:40:00,108.17,108.19,108.17,108.18,4483.0,80.5157,80.5306,80.5157,80.5232,4483.0
2019-02-14 13:45:00,108.18,108.18,108.11,108.12,69507.0,80.5232,80.5232,80.4711,80.4785,69507.0
2019-02-14 13:50:00,108.12,108.13,108.12,108.13,16000.0,80.4785,80.486,80.4785,80.486,16000.0
2019-02-14 13:55:00,108.13,108.14,108.12,108.14,13456.0,80.486,80.4934,80.4785,80.4934,13456.0
2019-02-14 14:00:00,108.14,108.19,108.13,108.18,23777.0,80.4934,80.5306,80.486,80.5232,23777.0
2019-02-14 14:05:00,108.17,108.23,108.16,108.23,13742.0,80.5157,80.5604,80.5083,80.5604,13742.0
2019-02-14 14:10:00,108.24,108.25,108.19,108.19,41086.0,80.5678,80.5753,80.5306,80.5306,41086.0
2019-02-14 14:15:00,108.22,108.22,108.18,108.2,9675.0,80.553,80.553,80.5232,80.5381,9675.0
2019-02-14 14:20:00,108.19,108.2,108.13,108.18,124896.0,80.5306,80.5381,80.486,80.5232,124896.0
2019-02-14 14:25:00,108.18,108.21,108.17,108.19,93887.0,80.5232,80.5455,80.5157,80.5306,93887.0
2019-02-14 14:30:00,108.18,108.19,108.17,108.19,13928.0,80.5232,80.5306,80.5157,80.5306,13928.0
2019-02-14 14:35:00,108.19,108.22,108.18,108.22,22862.0,80.5306,80.553,80.5232,80.553,22862.0
2019-02-14 14:40:00,108.22,108.24,108.21,108.24,12438.0,80.553,80.5678,80.5455,80.5678,12438.0
2019-02-14 14:45:00,108.23,108.27,108.23,108.25,8721.0,80.5604,80.5902,80.5604,80.5753,8721.0
2019-02-14 14:50:00,108.25,108.25,108.22,108.25,6433.0,80.5753,80.5753,80.553,80.5753,6433.0
2019-02-14 14:55:00,108.25,108.28,108.24,108.24,18377.0,80.5753,80.5976,80.5678,80.5678,18377.0
2019-02-14 15:00:00,108.23,108.26,108.23,108.24,41005.0,80.5604,80.5827,80.5604,80.5678,41005.0
2019-02-14 15:05:00,108.24,108.27,108.19,108.19,14566.0,80.5678,80.5902,80.5306,80.5306,14566.0
2019-02-14 15:10:00,108.19,108.23,108.19,108.22,14182.0,80.5306,80.5604,80.5306,80.553,14182.0
2019-02-14 15:15:00,108.21,108.22,108.17,108.19,15354.0,80.5455,80.553,80.5157,80.5306,15354.0
2019-02-14 15:20:00,108.19,108.22,108.18,108.2,11735.0,80.5306,80.553,80.5232,80.5381,11735.0
2019-02-14 15:25:00,108.2,108.23,108.19,108.21,19788.0,80.5381,80.5604,80.5306,80.5455,19788.0
2019-02-14 15:30:00,108.21,108.23,108.18,108.19,27843.0,80.5455,80.5604,80.5232,80.5306,27843.0
2019-02-14 15:35:00,108.19,108.22,108.17,108.21,27595.0,80.5306,80.553,80.5157,80.5455,27595.0
2019-02-14 15:40:00,108.21,108.22,108.17,108.17,26774.0,80.5455,80.553,80.5157,80.5157,26774.0
2019-02-14 15:45:00,108.18,108.21,108.17,108.19,27203.0,80.5232,80.5455,80.5157,80.5306,27203.0
2019-02-14 15:50:00,108.19,108.19,108.16,108.17,33062.0,80.5306,80.5306,80.5083,80.5157,33062.0
2019-02-14 15:55:00,108.17,108.18,108.12,108.17,119109.0,80.5157,80.5232,80.4785,80.5157,119109.0
2019-02-15 09:30:00,108.28,108.3,108.24,108.29,27441.0,80.5976,80.6125,80.5678,80.6051,27441.0
2019-02-15 09:35:00,108.3,108.3,108.28,108.29,14578.0,80.6125,80.6125,80.5976,80.6051,14578.0
2019-02-15 09:40:00,108.28,108.28,108.23,108.23,10299.0,80.5976,80.5976,80.5604,80.5604,10299.0
2019-02-15 09:45:00,108.23,108.26,108.23,108.23,48589.0,80.5604,80.5827,80.5604,80.5604,48589.0
2019-02-15 09:50:00,108.22,108.29,108.21,108.28,79761.0,80.553,80.6051,80.5455,80.5976,79761.0
2019-02-15 09:55:00,108.28,108.32,108.27,108.27,48509.0,80.5976,80.6274,80.5902,80.5902,48509.0
2019-02-15 10:00:00,108.28,108.29,108.24,108.27,25795.0,80.5976,80.6051,80.5678,80.5902,25795.0
2019-02-15 10:05:00,108.26,108.28,108.25,108.26,19591.0,80.5827,80.5976,80.5753,80.5827,19591.0
2019-02-15 10:10:00,108.26,108.27,108.21,108.22,58082.0,80.5827,80.5902,80.5455,80.553,58082.0
2019-02-15 10:15:00,108.23,108.23,108.22,108.23,7564.0,80.5604,80.5604,80.553,80.5604,7564.0
2019-02-15 10:20:00,108.23,108.23,108.17,108.19,13805.0,80.5604,80.5604,80.5157,80.5306,13805.0
2019-02-15 10:25:00,108.17,108.19,108.16,108.17,4179.0,80.5157,80.5306,80.5083,80.5157,4179.0
2019-02-15 10:30:00,108.17,108.21,108.16,108.21,17607.0,80.5157,80.5455,80.5083,80.5455,17607.0
2019-02-15 10:35:00,108.2,108.2,108.17,108.18,5752.0,80.5381,80.5381,80.5157,80.5232,5752.0
2019-02-15 10:40:00,108.18,108.2,108.17,108.19,12977.0,80.5232,80.5381,80.5157,80.5306,12977.0
2019-02-15 10:45:00,108.19,108.2,108.17,108.18,4322.0,80.5306,80.5381,80.5157,80.5232,4322.0
2019-02-15 10:50:00,108.18,108.18,108.15,108.15,7648.0,80.5232,80.5232,80.5009,80.5009,7648.0
2019-02-15 10:55:00,108.16,108.16,108.14,108.15,8360.0,80.5083,80.5083,80.4934,80.5009,8360.0
2019-02-15 11:00:00,108.15,108.18,108.15,108.16,11744.0,80.5009,80.5232,80.5009,80.5083,11744.0
2019-02-15 11:05:00,108.16,108.17,108.15,108.15,21471.0,80.5083,80.5157,80.5009,80.5009,21471.0
2019-02-15 11:10:00,108.15,108.17,108.15,108.16,23332.0,80.5009,80.5157,80.5009,80.5083,23332.0
2019-02-15 11:15:00,108.16,108.18,108.15,108.17,2529.0,80.5083,80.5232,80.5009,80.5157,2529.0
2019-02-15 11:20:00,108.17,108.21,108.16,108.2,13124.0,80.5157,80.5455,80.5083,80.5381,13124.0
2019-02-15 11:25:00,108.2,108.21,108.18,108.2,16240.0,80.5381,80.5455,80.5232,80.5381,16240.0
2019-02-15 11:30:00,108.2,108.2,108.17,108.17,3971.0,80.5381,80.5381,80.5157,80.5157,3971.0
2019-02-15 11:35:00,108.17,108.18,108.16,108.17,3043.0,80.5157,80.5232,80.5083,80.5157,3043.0
2019-02-15 11:40:00,108.17,108.17,108.14,108.15,8607.0,80.5157,80.5157,80.4934,80.5009,8607.0
2019-02-15 11:45:00,108.15,108.16,108.14,108.16,14777.0,80.5009,80.5083,80.4934,80.5083,14777.0
2019-02-15 11:50:00,108.15,108.16,108.13,108.14,15369.0,80.5009,80.5083,80.486,80.4934,15369.0
2019-02-15 11:55:00,108.14,108.15,108.1,108.11,15024.0,80.4934,80.5009,80.4636,80.4711,15024.0
2019-02-15 12:00:00,108.12,108.12,108.1,108.11,17340.0,80.4785,80.4785,80.4636,80.4711,17340.0
2019-02-15 12:05:00,108.1,108.11,108.08,108.09,12053.0,80.4636,80.4711,80.4487,80.4562,12053.0
2019-02-15 12:10:00,108.09,108.11,108.08,108.11,17532.0,80.4562,80.4711,80.4487,80.4711,17532.0
2019-02-15 12:15:00,108.11,108.11,108.08,108.09,16264.0,80.4711,80.4711,80.4487,80.4562,16264.0
2019-02-15 12:20:00,108.09,108.1,108.08,108.09,13561.0,80.4562,80.4636,80.4487,80.4562,13561.0
2019-02-15 12:25:00,108.09,108.09,108.07,108.08,13713.0,80.4562,80.4562,80.4413,80.4487,13713.0
2019-02-15 12:30:00,108.09,108.1,108.08,108.09,28291.0,80.4562,80.4636,80.4487,80.4562,28291.0
2019-02-15 12:35:00,108.08,108.11,108.08,108.11,13445.0,80.4487,80.4711,80.4487,80.4711,13445.0
2019-02-15 12:40:00,108.11,108.12,108.1,108.12,27676.0,80.4711,80.4785,80.4636,80.4785,27676.0
2019-02-15 12:45:00,108.12,108.12,108.09,108.1,5869.0,80.4785,80.4785,80.4562,80.4636,5869.0
2019-02-15 12:50:00,108.09,108.09,108.06,108.07,3700.0,80.4562,80.4562,80.4339,80.4413,3700.0
2019-02-15 12:55:00,108.07,108.08,108.05,108.06,6580.0,80.4413,80.4487,80.4264,80.4339,6580.0
2019-02-15 13:00:00,108.06,108.06,108.04,108.05,9658.0,80.4339,80.4339,80.419,80.4264,9658.0
2019-02-15 13:05:00,108.05,108.06,108.04,108.05,14188.0,80.4264,80.4339,80.419,80.4264,14188.0
2019-02-15 13:10:00,108.05,108.06,108.03,108.06,28867.0,80.4264,80.4339,80.4115,80.4339,28867.0
2019-02-15 13:15:00,108.06,108.08,108.04,108.05,9432.0,80.4339,80.4487,80.419,80.4264,9432.0
2019-02-15 13:20:00,108.04,108.05,108.04,108.05,17018.0,80.419,80.4264,80.419,80.4264,17018.0
2019-02-15 13:25:00,108.04,108.05,108.03,108.04,13718.0,80.419,80.4264,80.4115,80.419,13718.0
2019-02-15 13:30:00,108.04,108.06,108.03,108.05,106600.0,80.419,80.4339,80.4115,80.4264,106600.0
2019-02-15 13:35:00,108.05,108.07,108.04,108.06,13187.0,80.4264,80.4413,80.419,80.4339,13187.0
2019-02-15 13:40:00,108.06,108.07,108.05,108.06,6317.0,80.4339,80.4413,80.4264,80.4339,6317.0
2019-02-15 13:45:00,108.06,108.1,108.05,108.09,9993.0,80.4339,80.4636,80.4264,80.4562,9993.0
2019-02-15 13:50:00,108.09,108.11,108.09,108.11,8946.0,80.4562,80.4711,80.4562,80.4711,8946.0
2019-02-15 13:55:00,108.11,108.12,108.08,108.1,38758.0,80.4711,80.4785,80.4487,80.4636,38758.0
2019-02-15 14:00:00,108.09,108.09,108.07,108.07,4114.0,80.4562,80.4562,80.4413,80.4413,4114.0
2019-02-15 14:05:00,108.08,108.08,108.05,108.06,6898.0,80.4487,80.4487,80.4264,80.4339,6898.0
2019-02-15 14:10:00,108.05,108.07,108.04,108.04,13232.0,80.4264,80.4413,80.419,80.419,13232.0
2019-02-15 14:15:00,108.05,108.07,108.04,108.06,5400.0,80.4264,80.4413,80.419,80.4339,5400.0
2019-02-15 14:20:00,108.05,108.06,108.04,108.06,6782.0,80.4264,80.4339,80.419,80.4339,6782.0
2019-02-15 14:25:00,108.06,108.07,108.04,108.04,14660.0,80.4339,80.4413,80.419,80.419,14660.0
2019-02-15 14:30:00,108.04,108.07,108.03,108.07,8005.0,80.419,80.4413,80.4115,80.4413,8005.0
2019-02-15 14:35:00,108.06,108.07,108.04,108.06,7641.0,80.4339,80.4413,80.419,80.4339,7641.0
2019-02-15 14:40:00,108.06,108.07,108.04,108.06,5474.0,80.4339,80.4413,80.419,80.4339,5474.0
2019-02-15 14:45:00,108.06,108.09,108.05,108.08,18669.0,80.4339,80.4562,80.4264,80.4487,18669.0
2019-02-15 14:50:00,108.08,108.1,108.06,108.09,3857.0,80.4487,80.4636,80.4339,80.4562,3857.0
2019-02-15 14:55:00,108.09,108.13,108.07,108.13,91343.0,80.4562,80.486,80.4413,80.486,91343.0
2019-02-15 15:00:00,108.12,108.12,108.09,108.11,3386.0,80.4785,80.4785,80.4562,80.4711,3386.0
2019-02-15 15:05:00,108.11,108.14,108.1,108.14,189306.0,80.4711,80.4934,80.4636,80.4934,189306.0
2019-02-15 15:10:00,108.15,108.18,108.14,108.17,35364.0,80.5009,80.5232,80.4934,80.5157,35364.0
2019-02-15 15:15:00,108.17,108.18,108.14,108.17,32488.0,80.5157,80.5232,80.4934,80.5157,32488.0
2019-02-15 15:20:00,108.17,108.21,108.16,108.19,20175.0,80.5157,80.5455,80.5083,80.5306,20175.0
2019-02-15 15:25:00,108.2,108.22,108.18,108.22,33858.0,80.5381,80.553,80.5232,80.553,33858.0
2019-02-15 15:30:00,108.21,108.22,108.19,108.22,98316.0,80.5455,80.553,80.5306,80.553,98316.0
2019-02-15 15:35:00,108.22,108.22,108.21,108.22,18574.0,80.553,80.553,80.5455,80.553,18574.0
2019-02-15 15:40:00,108.22,108.25,108.21,108.25,46726.0,80.553,80.5753,80.5455,80.5753,46726.0
2019-02-15 15:45:00,108.25,108.26,108.22,108.25,37791.0,80.5753,80.5827,80.553,80.5753,37791.0
2019-02-15 15:50:00,108.26,108.26,108.24,108.26,47701.0,80.5827,80.5827,80.5678,80.5827,47701.0
2019-02-15 15:55:00,108.26,108.29,108.2,108.2,155609.0,80.5827,80.6051,80.5381,80.5381,155609.0
2019-02-19 09:30:00,108.29,108.29,108.19,108.26,47537.0,80.6051,80.6051,80.5306,80.5827,47537.0
2019-02-19 09:35:00,108.26,108.29,108.24,108.26,246364.0,80.5827,80.6051,80.5678,80.5827,246364.0
2019-02-19 09:40:00,108.26,108.27,108.25,108.26,11220.0,80.5827,80.5902,80.5753,80.5827,11220.0
2019-02-19 09:45:00,108.26,108.28,108.24,108.28,56085.0,80.5827,80.5976,80.5678,80.5976,56085.0
2019-02-19 09:50:00,108.29,108.32,108.28,108.3,145701.0,80.6051,80.6274,80.5976,80.6125,145701.0
2019-02-19 09:55:00,108.3,108.31,108.26,108.31,24924.0,80.6125,80.6199,80.5827,80.6199,24924.0
2019-02-19 10:00:00,108.3,108.31,108.29,108.3,42237.0,80.6125,80.6199,80.6051,80.6125,42237.0
2019-02-19 10:05:00,108.31,108.32,108.3,108.32,31697.0,80.6199,80.6274,80.6125,80.6274,31697.0
2019-02-19 10:10:00,108.33,108.34,108.3,108.31,30447.0,80.6348,80.6423,80.6125,80.6199,30447.0
2019-02-19 10:15:00,108.31,108.34,108.31,108.33,41474.0,80.6199,80.6423,80.6199,80.6348,41474.0
2019-02-19 10:20:00,108.33,108.34,108.32,108.34,41341.0,80.6348,80.6423,80.6274,80.6423,41341.0
2019-02-19 10:25:00,108.34,108.36,108.33,108.36,47119.0,80.6423,80.6572,80.6348,80.6572,47119.0
2019-02-19 10:30:00,108.36,108.36,108.34,108.34,51791.0,80.6572,80.6572,80.6423,80.6423,51791.0
2019-02-19 10:35:00,108.34,108.34,108.29,108.3,70589.0,80.6423,80.6423,80.6051,80.6125,70589.0
2019-02-19 10:40:00,108.31,108.32,108.3,108.32,22446.0,80.6199,80.6274,80.6125,80.6274,22446.0
2019-02-19 10:45:00,108.31,108.35,108.3,108.34,65066.0,80.6199,80.6497,80.6125,80.6423,65066.0
2019-02-19 10:50:00,108.34,108.35,108.29,108.35,65806.0,80.6423,80.6497,80.6051,80.6497,65806.0
2019-02-19 10:55:00,108.35,108.35,108.32,108.32,20292.0,80.6497,80.6497,80.6274,80.6274,20292.0
2019-02-19 11:00:00,108.32,108.33,108.28,108.33,23608.0,80.6274,80.6348,80.5976,80.6348,23608.0
2019-02-19 11:05:00,108.33,108.33,108.3,108.31,68911.0,80.6348,80.6348,80.6125,80.6199,68911.0
2019-02-19 11:10:00,108.3,108.32,108.3,108.32,22251.0,80.6125,80.6274,80.6125,80.6274,22251.0
2019-02-19 11:15:00,108.32,108.32,108.3,108.3,4007.0,80.6274,80.6274,80.6125,80.6125,4007.0
2019-02-19 11:20:00,108.31,108.31,108.3,108.3,11440.0,80.6199,80.6199,80.6125,80.6125,11440.0
2019-02-19 11:25:00,108.3,108.32,108.29,108.3,12649.0,80.6125,80.6274,80.6051,80.6125,12649.0
2019-02-19 11:30:00,108.31,108.32,108.3,108.31,8851.0,80.6199,80.6274,80.6125,80.6199,8851.0
2019-02-19 11:35:00,108.31,108.35,108.31,108.34,132349.0,80.6199,80.6497,80.6199,80.6423,132349.0
2019-02-19 11:40:00,108.34,108.34,108.31,108.31,23211.0,80.6423,80.6423,80.6199,80.6199,23211.0
2019-02-19 11:45:00,108.32,108.35,108.3,108.3,12439.0,80.6274,80.6497,80.6125,80.6125,12439.0
2019-02-19 11:50:00,108.31,108.33,108.3,108.33,13434.0,80.6199,80.6348,80.6125,80.6348,13434.0
2019-02-19 11:55:00,108.33,108.34,108.32,108.33,5777.0,80.6348,80.6423,80.6274,80.6348,5777.0
2019-02-19 12:00:00,108.32,108.32,108.29,108.31,7641.0,80.6274,80.6274,80.6051,80.6199,7641.0
2019-02-19 12:05:00,108.31,108.31,108.27,108.29,4588.0,80.6199,80.6199,80.5902,80.6051,4588.0
2019-02-19 12:10:00,108.29,108.3,108.27,108.29,7738.0,80.6051,80.6125,80.5902,80.6051,7738.0
2019-02-19 12:15:00,108.29,108.3,108.27,108.28,9329.0,80.6051,80.6125,80.5902,80.5976,9329.0
2019-02-19 12:20:00,108.29,108.32,108.28,108.28,11088.0,80.6051,80.6274,80.5976,80.5976,11088.0
2019-02-19 12:25:00,108.29,108.33,108.28,108.33,5139.0,80.6051,80.6348,80.5976,80.6348,5139.0
2019-02-19 12:30:00,108.33,108.37,108.31,108.32,16564.0,80.6348,80.6646,80.6199,80.6274,16564.0
2019-02-19 12:35:00,108.33,108.34,108.3,108.31,7979.0,80.6348,80.6423,80.6125,80.6199,7979.0
2019-02-19 12:40:00,108.31,108.34,108.31,108.33,20625.0,80.6199,80.6423,80.6199,80.6348,20625.0
2019-02-19 12:45:00,108.33,108.38,108.32,108.35,376084.0,80.6348,80.6721,80.6274,80.6497,376084.0
2019-02-19 12:50:00,108.36,108.4,108.35,108.4,141292.0,80.6572,80.6869,80.6497,80.6869,141292.0
2019-02-19 12:55:00,108.4,108.41,108.39,108.4,72831.0,80.6869,80.6944,80.6795,80.6869,72831.0
2019-02-19 13:00:00,108.41,108.41,108.37,108.39,90798.0,80.6944,80.6944,80.6646,80.6795,90798.0
2019-02-19 13:05:00,108.38,108.4,108.35,108.36,153833.0,80.6721,80.6869,80.6497,80.6572,153833.0
2019-02-19 13:10:00,108.36,108.38,108.35,108.36,12043.0,80.6572,80.6721,80.6497,80.6572,12043.0
2019-02-19 13:15:00,108.35,108.38,108.34,108.35,5771.0,80.6497,80.6721,80.6423,80.6497,5771.0
2019-02-19 13:20:00,108.34,108.36,108.33,108.34,9070.0,80.6423,80.6572,80.6348,80.6423,9070.0
2019-02-19 13:25:00,108.34,108.35,108.3,108.33,19721.0,80.6423,80.6497,80.6125,80.6348,19721.0
2019-02-19 13:30:00,108.33,108.33,108.3,108.31,8876.0,80.6348,80.6348,80.6125,80.6199,8876.0
2019-02-19 13:35:00,108.32,108.33,108.3,108.3,29459.0,80.6274,80.6348,80.6125,80.6125,29459.0
2019-02-19 13:40:00,108.3,108.31,108.27,108.28,16774.0,80.6125,80.6199,80.5902,80.5976,16774.0
2019-02-19 13:45:00,108.28,108.28,108.26,108.27,31706.0,80.5976,80.5976,80.5827,80.5902,31706.0
2019-02-19 13:50:00,108.27,108.27,108.25,108.26,11674.0,80.5902,80.5902,80.5753,80.5827,11674.0
2019-02-19 13:55:00,108.26,108.26,108.22,108.25,21945.0,80.5827,80.5827,80.553,80.5753,21945.0
2019-02-19 14:00:00,108.24,108.25,108.22,108.22,36628.0,80.5678,80.5753,80.553,80.553,36628.0
2019-02-19 14:05:00,108.22,108.24,108.21,108.23,6017.0,80.553,80.5678,80.5455,80.5604,6017.0
2019-02-19 14:10:00,108.24,108.24,108.2,108.21,10746.0,80.5678,80.5678,80.5381,80.5455,10746.0
2019-02-19 14:15:00,108.22,108.23,108.21,108.22,5903.0,80.553,80.5604,80.5455,80.553,5903.0
2019-02-19 14:20:00,108.22,108.27,108.2,108.26,27336.0,80.553,80.5902,80.5381,80.5827,27336.0
2019-02-19 14:25:00,108.27,108.27,108.23,108.23,10066.0,80.5902,80.5902,80.5604,80.5604,10066.0
2019-02-19 14:30:00,108.22,108.27,108.22,108.26,12217.0,80.553,80.5902,80.553,80.5827,12217.0
2019-02-19 14:35:00,108.27,108.29,108.26,108.27,12340.0,80.5902,80.6051,80.5827,80.5902,12340.0
2019-02-19 14:40:00,108.28,108.28,108.24,108.27,33213.0,80.5976,80.5976,80.5678,80.5902,33213.0
2019-02-19 14:45:00,108.27,108.31,108.24,108.25,69151.0,80.5902,80.6199,80.5678,80.5753,69151.0
2019-02-19 14:50:00,108.24,108.25,108.22,108.25,14447.0,80.5678,80.5753,80.553,80.5753,14447.0
2019-02-19 14:55:00,108.25,108.27,108.24,108.25,38709.0,80.5753,80.5902,80.5678,80.5753,38709.0
2019-02-19 15:00:00,108.26,108.29,108.24,108.29,20053.0,80.5827,80.6051,80.5678,80.6051,20053.0
2019-02-19 15:05:00,108.29,108.31,108.26,108.3,62530.0,80.6051,80.6199,80.5827,80.6125,62530.0
2019-02-19 15:10:00,108.3,108.31,108.28,108.28,21983.0,80.6125,80.6199,80.5976,80.5976,21983.0
2019-02-19 15:15:00,108.29,108.31,108.28,108.3,25446.0,80.6051,80.6199,80.5976,80.6125,25446.0
2019-02-19 15:20:00,108.3,108.3,108.27,108.29,69057.0,80.6125,80.6125,80.5902,80.6051,69057.0
2019-02-19 15:25:00,108.28,108.29,108.26,108.28,17393.0,80.5976,80.6051,80.5827,80.5976,17393.0
2019-02-19 15:30:00,108.28,108.28,108.25,108.27,26958.0,80.5976,80.5976,80.5753,80.5902,26958.0
2019-02-19 15:35:00,108.27,108.27,108.19,108.22,21597.0,80.5902,80.5902,80.5306,80.553,21597.0
2019-02-19 15:40:00,108.22,108.23,108.21,108.23,16411.0,80.553,80.5604,80.5455,80.5604,16411.0
2019-02-19 15:45:00,108.23,108.23,108.19,108.2,33812.0,80.5604,80.5604,80.5306,80.5381,33812.0
2019-02-19 15:50:00,108.21,108.22,108.15,108.15,110348.0,80.5455,80.553,80.5009,80.5009,110348.0
2019-02-19 15:55:00,108.16,108.17,108.14,108.16,98603.0,80.5083,80.5157,80.4934,80.5083,98603.0
2019-02-20 09:30:00,108.25,108.33,108.08,108.31,169615.0,80.5753,80.6348,80.4487,80.6199,169615.0
2019-02-20 09:35:00,108.31,108.35,108.27,108.28,17416.0,80.6199,80.6497,80.5902,80.5976,17416.0
2019-02-20 09:40:00,108.3,108.32,108.29,108.32,33422.0,80.6125,80.6274,80.6051,80.6274,33422.0
2019-02-20 09:45:00,108.32,108.32,108.28,108.28,82189.0,80.6274,80.6274,80.5976,80.5976,82189.0
2019-02-20 09:50:00,108.29,108.31,108.27,108.3,25379.0,80.6051,80.6199,80.5902,80.6125,25379.0
2019-02-20 09:55:00,108.3,108.3,108.29,108.3,21059.0,80.6125,80.6125,80.6051,80.6125,21059.0
2019-02-20 10:00:00,108.29,108.31,108.29,108.31,51727.0,80.6051,80.6199,80.6051,80.6199,51727.0
2019-02-20 10:05:00,108.31,108.35,108.31,108.35,106496.0,80.6199,80.6497,80.6199,80.6497,106496.0
2019-02-20 10:10:00,108.36,108.36,108.31,108.31,115698.0,80.6572,80.6572,80.6199,80.6199,115698.0
2019-02-20 10:15:00,108.31,108.35,108.31,108.32,56586.0,80.6199,80.6497,80.6199,80.6274,56586.0
2019-02-20 10:20:00,108.33,108.33,108.3,108.32,55576.0,80.6348,80.6348,80.6125,80.6274,55576.0
2019-02-20 10:25:00,108.33,108.33,108.31,108.31,67062.0,80.6348,80.6348,80.6199,80.6199,67062.0
2019-02-20 10:30:00,108.32,108.32,108.3,108.31,9951.0,80.6274,80.6274,80.6125,80.6199,9951.0
2019-02-20 10:35:00,108.31,108.32,108.3,108.31,9961.0,80.6199,80.6274,80.6125,80.6199,9961.0
2019-02-20 10:40:00,108.31,108.31,108.28,108.29,15342.0,80.6199,80.6199,80.5976,80.6051,15342.0
2019-02-20 10:45:00,108.29,108.29,108.27,108.28,10558.0,80.6051,80.6051,80.5902,80.5976,10558.0
2019-02-20 10:50:00,108.28,108.28,108.26,108.27,8937.0,80.5976,80.5976,80.5827,80.5902,8937.0
2019-02-20 10:55:00,108.27,108.27,108.25,108.26,8475.0,80.5902,80.5902,80.5753,80.5827,8475.0
2019-02-20 11:00:00,108.26,108.26,108.25,108.25,13163.0,80.5827,80.5827,80.5753,80.5753,13163.0
2019-02-20 11:05:00,108.26,108.27,108.25,108.27,8140.0,80.5827,80.5902,80.5753,80.5902,8140.0
2019-02-20 11:10:00,108.27,108.27,108.26,108.27,9341.0,80.5902,80.5902,80.5827,80.5902,9341.0
2019-02-20 11:15:00,108.27,108.29,108.26,108.29,26722.0,80.5902,80.6051,80.5827,80.6051,26722.0
2019-02-20 11:20:00,108.29,108.3,108.28,108.3,8102.0,80.6051,80.6125,80.5976,80.6125,8102.0
2019-02-20 11:25:00,108.3,108.3,108.28,108.29,8051.0,80.6125,80.6125,80.5976,80.6051,8051.0
2019-02-20 11:30:00,108.29,108.29,108.24,108.27,45345.0,80.6051,80.6051,80.5678,80.5902,45345.0
2019-02-20 11:35:00,108.27,108.28,108.26,108.26,7731.0,80.5902,80.5976,80.5827,80.5827,7731.0
2019-02-20 11:40:00,108.27,108.27,108.24,108.25,16617.0,80.5902,80.5902,80.5678,80.5753,16617.0
2019-02-20 11:45:00,108.23,108.25,108.23,108.24,6401.0,80.5604,80.5753,80.5604,80.5678,6401.0
2019-02-20 11:50:00,108.25,108.26,108.24,108.25,5139.0,80.5753,80.5827,80.5678,80.5753,5139.0
2019-02-20 11:55:00,108.26,108.26,108.24,108.26,49065.0,80.5827,80.5827,80.5678,80.5827,49065.0
2019-02-20 12:00:00,108.26,108.26,108.24,108.25,7572.0,80.5827,80.5827,80.5678,80.5753,7572.0
2019-02-20 12:05:00,108.24,108.25,108.22,108.23,30206.0,80.5678,80.5753,80.553,80.5604,30206.0
2019-02-20 12:10:00,108.23,108.25,108.22,108.24,25273.0,80.5604,80.5753,80.553,80.5678,25273.0
2019-02-20 12:15:00,108.25,108.25,108.24,108.24,1403.0,80.5753,80.5753,80.5678,80.5678,1403.0
2019-02-20 12:20:00,108.23,108.24,108.22,108.24,2570.0,80.5604,80.5678,80.553,80.5678,2570.0
2019-02-20 12:25:00,108.25,108.25,108.2,108.2,8914.0,80.5753,80.5753,80.5381,80.5381,8914.0
2019-02-20 12:30:00,108.2,108.25,108.2,108.24,29245.0,80.5381,80.5753,80.5381,80.5678,29245.0
2019-02-20 12:35:00,108.24,108.25,108.23,108.24,4829.0,80.5678,80.5753,80.5604,80.5678,4829.0
2019-02-20 12:40:00,108.24,108.26,108.24,108.26,14941.0,80.5678,80.5827,80.5678,80.5827,14941.0
2019-02-20 12:45:00,108.26,108.27,108.24,108.26,7789.0,80.5827,80.5902,80.5678,80.5827,7789.0
2019-02-20 12:50:00,108.26,108.26,108.23,108.23,3096.0,80.5827,80.5827,80.5604,80.5604,3096.0
2019-02-20 12:55:00,108.23,108.26,108.22,108.25,3791.0,80.5604,80.5827,80.553,80.5753,3791.0
2019-02-20 13:00:00,108.24,108.29,108.24,108.28,9203.0,80.5678,80.6051,80.5678,80.5976,9203.0
2019-02-20 13:05:00,108.28,108.28,108.25,108.26,2742.0,80.5976,80.5976,80.5753,80.5827,2742.0
2019-02-20 13:10:00,108.25,108.3,108.25,108.28,9951.0,80.5753,80.6125,80.5753,80.5976,9951.0
2019-02-20 13:15:00,108.28,108.3,108.27,108.28,10646.0,80.5976,80.6125,80.5902,80.5976,10646.0
2019-02-20 13:20:00,108.28,108.29,108.26,108.28,7681.0,80.5976,80.6051,80.5827,80.5976,7681.0
2019-02-20 13:25:00,108.28,108.28,108.25,108.27,7346.0,80.5976,80.5976,80.5753,80.5902,7346.0
2019-02-20 13:30:00,108.26,108.27,108.26,108.27,8494.0,80.5827,80.5902,80.5827,80.5902,8494.0
2019-02-20 13:35:00,108.26,108.27,108.26,108.26,4062.0,80.5827,80.5902,80.5827,80.5827,4062.0
2019-02-20 13:40:00,108.26,108.28,108.24,108.27,9395.0,80.5827,80.5976,80.5678,80.5902,9395.0
2019-02-20 13:45:00,108.28,108.3,108.26,108.3,17004.0,80.5976,80.6125,80.5827,80.6125,17004.0
2019-02-20 13:50:00,108.3,108.31,108.29,108.31,13224.0,80.6125,80.6199,80.6051,80.6199,13224.0
2019-02-20 13:55:00,108.31,108.33,108.27,108.3,26997.0,80.6199,80.6348,80.5902,80.6125,26997.0
2019-02-20 14:00:00,108.29,108.31,108.23,108.24,25688.0,80.6051,80.6199,80.5604,80.5678,25688.0
2019-02-20 14:05:00,108.22,108.27,108.22,108.22,5450.0,80.553,80.5902,80.553,80.553,5450.0
2019-02-20 14:10:00,108.23,108.24,108.19,108.21,9845.0,80.5604,80.5678,80.5306,80.5455,9845.0
2019-02-20 14:15:00,108.22,108.22,108.16,108.16,23780.0,80.553,80.553,80.5083,80.5083,23780.0
2019-02-20 14:20:00,108.15,108.17,108.14,108.16,27324.0,80.5009,80.5157,80.4934,80.5083,27324.0
2019-02-20 14:25:00,108.16,108.17,108.15,108.16,7241.0,80.5083,80.5157,80.5009,80.5083,7241.0
2019-02-20 14:30:00,108.17,108.2,108.16,108.19,14410.0,80.5157,80.5381,80.5083,80.5306,14410.0
2019-02-20 14:35:00,108.18,108.22,108.16,108.22,14741.0,80.5232,80.553,80.5083,80.553,14741.0
2019-02-20 14:40:00,108.21,108.21,108.17,108.18,4988.0,80.5455,80.5455,80.5157,80.5232,4988.0
2019-02-20 14:45:00,108.19,108.2,108.18,108.19,1898.0,80.5306,80.5381,80.5232,80.5306,1898.0
2019-02-20 14:50:00,108.2,108.26,108.19,108.24,6948.0,80.5381,80.5827,80.5306,80.5678,6948.0
2019-02-20 14:55:00,108.24,108.25,108.22,108.23,10819.0,80.5678,80.5753,80.553,80.5604,10819.0
2019-02-20 15:00:00,108.21,108.22,108.16,108.19,44224.0,80.5455,80.553,80.5083,80.5306,44224.0
2019-02-20 15:05:00,108.19,108.22,108.18,108.21,8488.0,80.5306,80.553,80.5232,80.5455,8488.0
2019-02-20 15:10:00,108.22,108.24,108.21,108.24,5194.0,80.553,80.5678,80.5455,80.5678,5194.0
2019-02-20 15:15:00,108.25,108.26,108.22,108.26,20694.0,80.5753,80.5827,80.553,80.5827,20694.0
2019-02-20 15:20:00,108.26,108.27,108.24,108.24,8907.0,80.5827,80.5902,80.5678,80.5678,8907.0
2019-02-20 15:25:00,108.24,108.25,108.23,108.24,13911.0,80.5678,80.5753,80.5604,80.5678,13911.0
2019-02-20 15:30:00,108.24,108.25,108.21,108.22,15632.0,80.5678,80.5753,80.5455,80.553,15632.0
2019-02-20 15:35:00,108.21,108.22,108.18,108.2,9653.0,80.5455,80.553,80.5232,80.5381,9653.0
2019-02-20 15:40:00,108.2,108.22,108.19,108.21,9881.0,80.5381,80.553,80.5306,80.5455,9881.0
2019-02-20 15:45:00,108.22,108.26,108.21,108.23,7338.0,80.553,80.5827,80.5455,80.5604,7338.0
2019-02-20 15:50:00,108.22,108.23,108.16,108.2,39635.0,80.553,80.5604,80.5083,80.5381,39635.0
2019-02-20 15:55:00,108.19,108.19,108.15,108.18,73102.0,80.5306,80.5306,80.5009,80.5232,73102.0
2019-02-21 09:30:00,108.4,108.44,108.22,108.31,58513.0,80.6869,80.7167,80.553,80.6199,58513.0
2019-02-21 09:35:00,108.29,108.32,108.26,108.26,68961.0,80.6051,80.6274,80.5827,80.5827,68961.0
2019-02-21 09:40:00,108.27,108.27,108.23,108.24,13759.0,80.5902,80.5902,80.5604,80.5678,13759.0
2019-02-21 09:45:00,108.23,108.23,108.19,108.2,125182.0,80.5604,80.5604,80.5306,80.5381,125182.0
2019-02-21 09:50:00,108.2,108.23,108.19,108.22,132185.0,80.5381,80.5604,80.5306,80.553,132185.0
2019-02-21 09:55:00,108.22,108.24,108.2,108.21,34874.0,80.553,80.5678,80.5381,80.5455,34874.0
2019-02-21 10:00:00,108.2,108.21,108.17,108.19,58471.0,80.5381,80.5455,80.5157,80.5306,58471.0
2019-02-21 10:05:00,108.19,108.19,108.16,108.18,29637.0,80.5306,80.5306,80.5083,80.5232,29637.0
2019-02-21 10:10:00,108.19,108.2,108.15,108.17,24120.0,80.5306,80.5381,80.5009,80.5157,24120.0
2019-02-21 10:15:00,108.17,108.2,108.16,108.18,64914.0,80.5157,80.5381,80.5083,80.5232,64914.0
2019-02-21 10:20:00,108.17,108.18,108.13,108.14,39987.0,80.5157,80.5232,80.486,80.4934,39987.0
2019-02-21 10:25:00,108.14,108.16,108.13,108.16,90118.0,80.4934,80.5083,80.486,80.5083,90118.0
2019-02-21 10:30:00,108.16,108.16,108.15,108.16,26318.0,80.5083,80.5083,80.5009,80.5083,26318.0
2019-02-21 10:35:00,108.16,108.16,108.13,108.14,7961.0,80.5083,80.5083,80.486,80.4934,7961.0
2019-02-21 10:40:00,108.14,108.15,108.13,108.15,11000.0,80.4934,80.5009,80.486,80.5009,11000.0
2019-02-21 10:45:00,108.15,108.15,108.13,108.14,16959.0,80.5009,80.5009,80.486,80.4934,16959.0
2019-02-21 10:50:00,108.14,108.15,108.13,108.14,22891.0,80.4934,80.5009,80.486,80.4934,22891.0
2019-02-21 10:55:00,108.14,108.15,108.13,108.14,18309.0,80.4934,80.5009,80.486,80.4934,18309.0
2019-02-21 11:00:00,108.15,108.17,108.14,108.15,20532.0,80.5009,80.5157,80.4934,80.5009,20532.0
2019-02-21 11:05:00,108.15,108.18,108.14,108.14,22013.0,80.5009,80.5232,80.4934,80.4934,22013.0
2019-02-21 11:10:00,108.14,108.16,108.14,108.15,13414.0,80.4934,80.5083,80.4934,80.5009,13414.0
2019-02-21 11:15:00,108.15,108.15,108.11,108.12,9457.0,80.5009,80.5009,80.4711,80.4785,9457.0
2019-02-21 11:20:00,108.12,108.13,108.1,108.13,9814.0,80.4785,80.486,80.4636,80.486,9814.0
2019-02-21 11:25:00,108.11,108.12,108.1,108.1,3064.0,80.4711,80.4785,80.4636,80.4636,3064.0
2019-02-21 11:30:00,108.1,108.13,108.1,108.11,18118.0,80.4636,80.486,80.4636,80.4711,18118.0
2019-02-21 11:35:00,108.11,108.11,108.1,108.1,6910.0,80.4711,80.4711,80.4636,80.4636,6910.0
2019-02-21 11:40:00,108.1,108.11,108.09,108.1,16800.0,80.4636,80.4711,80.4562,80.4636,16800.0
2019-02-21 11:45:00,108.1,108.13,108.09,108.13,12663.0,80.4636,80.486,80.4562,80.486,12663.0
2019-02-21 11:50:00,108.13,108.15,108.11,108.14,19018.0,80.486,80.5009,80.4711,80.4934,19018.0
2019-02-21 11:55:00,108.15,108.19,108.14,108.18,33792.0,80.5009,80.5306,80.4934,80.5232,33792.0
2019-02-21 12:00:00,108.17,108.19,108.16,108.16,13993.0,80.5157,80.5306,80.5083,80.5083,13993.0
2019-02-21 12:05:00,108.16,108.16,108.11,108.12,9204.0,80.5083,80.5083,80.4711,80.4785,9204.0
2019-02-21 12:10:00,108.12,108.12,108.1,108.1,5630.0,80.4785,80.4785,80.4636,80.4636,5630.0
2019-02-21 12:15:00,108.1,108.12,108.09,108.12,7638.0,80.4636,80.4785,80.4562,80.4785,7638.0
2019-02-21 12:20:00,108.12,108.14,108.11,108.14,5682.0,80.4785,80.4934,80.4711,80.4934,5682.0
2019-02-21 12:25:00,108.13,108.14,108.11,108.13,7510.0,80.486,80.4934,80.4711,80.486,7510.0
2019-02-21 12:30:00,108.12,108.13,108.1,108.1,3641.0,80.4785,80.486,80.4636,80.4636,3641.0
2019-02-21 12:35:00,108.11,108.14,108.1,108.13,12545.0,80.4711,80.4934,80.4636,80.486,12545.0
2019-02-21 12:40:00,108.13,108.14,108.09,108.11,8049.0,80.486,80.4934,80.4562,80.4711,8049.0
2019-02-21 12:45:00,108.12,108.13,108.1,108.12,5765.0,80.4785,80.486,80.4636,80.4785,5765.0
2019-02-21 12:50:00,108.12,108.14,108.11,108.13,3500.0,80.4785,80.4934,80.4711,80.486,3500.0
2019-02-21 12:55:00,108.13,108.14,108.1,108.11,102712.0,80.486,80.4934,80.4636,80.4711,102712.0
2019-02-21 13:00:00,108.12,108.12,108.08,108.11,6879.0,80.4785,80.4785,80.4487,80.4711,6879.0
2019-02-21 13:05:00,108.11,108.11,108.09,108.1,4460.0,80.4711,80.4711,80.4562,80.4636,4460.0
2019-02-21 13:10:00,108.1,108.12,108.09,108.1,41093.0,80.4636,80.4785,80.4562,80.4636,41093.0
2019-02-21 13:15:00,108.1,108.11,108.1,108.1,5426.0,80.4636,80.4711,80.4636,80.4636,5426.0
2019-02-21 13:20:00,108.1,108.11,108.09,108.11,11560.0,80.4636,80.4711,80.4562,80.4711,11560.0
2019-02-21 13:25:00,108.1,108.11,108.09,108.11,14968.0,80.4636,80.4711,80.4562,80.4711,14968.0
2019-02-21 13:30:00,108.11,108.11,108.08,108.09,35273.0,80.4711,80.4711,80.4487,80.4562,35273.0
2019-02-21 13:35:00,108.09,108.11,108.08,108.09,13045.0,80.4562,80.4711,80.4487,80.4562,13045.0
2019-02-21 13:40:00,108.08,108.12,108.08,108.11,44310.0,80.4487,80.4785,80.4487,80.4711,44310.0
2019-02-21 13:45:00,108.1,108.11,108.08,108.09,29804.0,80.4636,80.4711,80.4487,80.4562,29804.0
2019-02-21 13:50:00,108.09,108.11,108.07,108.11,97433.0,80.4562,80.4711,80.4413,80.4711,97433.0
2019-02-21 13:55:00,108.12,108.13,108.11,108.13,15809.0,80.4785,80.486,80.4711,80.486,15809.0
2019-02-21 14:00:00,108.12,108.13,108.11,108.11,2817.0,80.4785,80.486,80.4711,80.4711,2817.0
2019-02-21 14:05:00,108.12,108.14,108.1,108.14,25098.0,80.4785,80.4934,80.4636,80.4934,25098.0
2019-02-21 14:10:00,108.14,108.17,108.14,108.15,26922.0,80.4934,80.5157,80.4934,80.5009,26922.0
2019-02-21 14:15:00,108.15,108.16,108.14,108.15,15822.0,80.5009,80.5083,80.4934,80.5009,15822.0
2019-02-21 14:20:00,108.15,108.16,108.14,108.14,7065.0,80.5009,80.5083,80.4934,80.4934,7065.0
2019-02-21 14:25:00,108.15,108.17,108.14,108.15,25385.0,80.5009,80.5157,80.4934,80.5009,25385.0
2019-02-21 14:30:00,108.15,108.16,108.13,108.14,27877.0,80.5009,80.5083,80.486,80.4934,27877.0
2019-02-21 14:35:00,108.15,108.15,108.13,108.14,20589.0,80.5009,80.5009,80.486,80.4934,20589.0
2019-02-21 14:40:00,108.14,108.15,108.13,108.14,11006.0,80.4934,80.5009,80.486,80.4934,11006.0
2019-02-21 14:45:00,108.13,108.16,108.13,108.16,41876.0,80.486,80.5083,80.486,80.5083,41876.0
2019-02-21 14:50:00,108.16,108.17,108.15,108.17,15370.0,80.5083,80.5157,80.5009,80.5157,15370.0
2019-02-21 14:55:00,108.16,108.18,108.15,108.16,14870.0,80.5083,80.5232,80.5009,80.5083,14870.0
2019-02-21 15:00:00,108.16,108.17,108.15,108.17,13556.0,80.5083,80.5157,80.5009,80.5157,13556.0
2019-02-21 15:05:00,108.16,108.19,108.16,108.19,12582.0,80.5083,80.5306,80.5083,80.5306,12582.0
2019-02-21 15:10:00,108.18,108.18,108.16,108.17,6858.0,80.5232,80.5232,80.5083,80.5157,6858.0
2019-02-21 15:15:00,108.17,108.17,108.16,108.17,5931.0,80.5157,80.5157,80.5083,80.5157,5931.0
2019-02-21 15:20:00,108.17,108.19,108.16,108.17,19075.0,80.5157,80.5306,80.5083,80.5157,19075.0
2019-02-21 15:25:00,108.17,108.17,108.14,108.16,13371.0,80.5157,80.5157,80.4934,80.5083,13371.0
2019-02-21 15:30:00,108.15,108.17,108.14,108.16,16400.0,80.5009,80.5157,80.4934,80.5083,16400.0
2019-02-21 15:35:00,108.15,108.16,108.14,108.16,3450.0,80.5009,80.5083,80.4934,80.5083,3450.0
2019-02-21 15:40:00,108.16,108.18,108.16,108.17,6116.0,80.5083,80.5232,80.5083,80.5157,6116.0
2019-02-21 15:45:00,108.17,108.19,108.16,108.16,32664.0,80.5157,80.5306,80.5083,80.5083,32664.0
2019-02-21 15:50:00,108.17,108.18,108.15,108.18,40940.0,80.5157,80.5232,80.5009,80.5232,40940.0
2019-02-21 15:55:00,108.18,108.18,108.1,108.14,255230.0,80.5232,80.5232,80.4636,80.4934,255230.0
2019-02-22 09:30:00,108.33,108.44,108.33,108.38,84975.0,80.6348,80.7167,80.6348,80.6721,84975.0
2019-02-22 09:35:00,108.37,108.4,108.35,108.37,17101.0,80.6646,80.6869,80.6497,80.6646,17101.0
2019-02-22 09:40:00,108.37,108.41,108.37,108.4,14483.0,80.6646,80.6944,80.6646,80.6869,14483.0
2019-02-22 09:45:00,108.4,108.5,108.4,108.49,133310.0,80.6869,80.7614,80.6869,80.7539,133310.0
2019-02-22 09:50:00,108.48,108.48,108.44,108.45,20471.0,80.7465,80.7465,80.7167,80.7242,20471.0
2019-02-22 09:55:00,108.46,108.47,108.45,108.45,26822.0,80.7316,80.739,80.7242,80.7242,26822.0
2019-02-22 10:00:00,108.45,108.49,108.45,108.47,13657.0,80.7242,80.7539,80.7242,80.739,13657.0
2019-02-22 10:05:00,108.47,108.49,108.45,108.47,19870.0,80.739,80.7539,80.7242,80.739,19870.0
2019-02-22 10:10:00,108.47,108.49,108.46,108.47,15759.0,80.739,80.7539,80.7316,80.739,15759.0
2019-02-22 10:15:00,108.47,108.5,108.46,108.5,10521.0,80.739,80.7614,80.7316,80.7614,10521.0
2019-02-22 10:20:00,108.5,108.55,108.49,108.54,26530.0,80.7614,80.7986,80.7539,80.7911,26530.0
2019-02-22 10:25:00,108.54,108.55,108.54,108.55,5094.0,80.7911,80.7986,80.7911,80.7986,5094.0
2019-02-22 10:30:00,108.55,108.59,108.54,108.58,23485.0,80.7986,80.8284,80.7911,80.8209,23485.0
2019-02-22 10:35:00,108.57,108.63,108.57,108.6,30010.0,80.8135,80.8581,80.8135,80.8358,30010.0
2019-02-22 10:40:00,108.6,108.62,108.59,108.62,33677.0,80.8358,80.8507,80.8284,80.8507,33677.0
2019-02-22 10:45:00,108.62,108.65,108.58,108.62,38952.0,80.8507,80.873,80.8209,80.8507,38952.0
2019-02-22 10:50:00,108.62,108.62,108.57,108.57,78791.0,80.8507,80.8507,80.8135,80.8135,78791.0
2019-02-22 10:55:00,108.58,108.6,108.57,108.59,11431.0,80.8209,80.8358,80.8135,80.8284,11431.0
2019-02-22 11:00:00,108.59,108.63,108.59,108.63,12554.0,80.8284,80.8581,80.8284,80.8581,12554.0
2019-02-22 11:05:00,108.63,108.64,108.62,108.64,29218.0,80.8581,80.8656,80.8507,80.8656,29218.0
2019-02-22 11:10:00,108.63,108.66,108.6,108.61,19700.0,80.8581,80.8805,80.8358,80.8433,19700.0
2019-02-22 11:15:00,108.62,108.66,108.62,108.66,14430.0,80.8507,80.8805,80.8507,80.8805,14430.0
2019-02-22 11:20:00,108.66,108.71,108.66,108.68,25777.0,80.8805,80.9177,80.8805,80.8954,25777.0
2019-02-22 11:25:00,108.67,108.69,108.66,108.67,11486.0,80.8879,80.9028,80.8805,80.8879,11486.0
2019-02-22 11:30:00,108.67,108.69,108.67,108.68,7975.0,80.8879,80.9028,80.8879,80.8954,7975.0
2019-02-22 11:35:00,108.68,108.73,108.67,108.72,17602.0,80.8954,80.9326,80.8879,80.9251,17602.0
2019-02-22 11:40:00,108.72,108.73,108.69,108.7,12346.0,80.9251,80.9326,80.9028,80.9102,12346.0
2019-02-22 11:45:00,108.7,108.72,108.7,108.7,15781.0,80.9102,80.9251,80.9102,80.9102,15781.0
2019-02-22 11:50:00,108.7,108.7,108.66,108.66,35599.0,80.9102,80.9102,80.8805,80.8805,35599.0
2019-02-22 11:55:00,108.67,108.69,108.66,108.68,20426.0,80.8879,80.9028,80.8805,80.8954,20426.0
2019-02-22 12:00:00,108.68,108.75,108.68,108.73,21373.0,80.8954,80.9475,80.8954,80.9326,21373.0
2019-02-22 12:05:00,108.73,108.73,108.68,108.69,12975.0,80.9326,80.9326,80.8954,80.9028,12975.0
2019-02-22 12:10:00,108.68,108.69,108.64,108.64,19013.0,80.8954,80.9028,80.8656,80.8656,19013.0
2019-02-22 12:15:00,108.64,108.64,108.63,108.64,9694.0,80.8656,80.8656,80.8581,80.8656,9694.0
2019-02-22 12:20:00,108.64,108.66,108.62,108.63,11573.0,80.8656,80.8805,80.8507,80.8581,11573.0
2019-02-22 12:25:00,108.63,108.64,108.61,108.63,80119.0,80.8581,80.8656,80.8433,80.8581,80119.0
2019-02-22 12:30:00,108.62,108.65,108.62,108.64,8977.0,80.8507,80.873,80.8507,80.8656,8977.0
2019-02-22 12:35:00,108.65,108.7,108.64,108.69,8830.0,80.873,80.9102,80.8656,80.9028,8830.0
2019-02-22 12:40:00,108.68,108.71,108.67,108.71,3232.0,80.8954,80.9177,80.8879,80.9177,3232.0
2019-02-22 12:45:00,108.7,108.72,108.7,108.72,4536.0,80.9102,80.9251,80.9102,80.9251,4536.0
2019-02-22 12:50:00,108.7,108.71,108.68,108.7,7085.0,80.9102,80.9177,80.8954,80.9102,7085.0
2019-02-22 12:55:00,108.71,108.76,108.7,108.74,122903.0,80.9177,80.9549,80.9102,80.94,122903.0
2019-02-22 13:00:00,108.74,108.75,108.72,108.74,6453.0,80.94,80.9475,80.9251,80.94,6453.0
2019-02-22 13:05:00,108.74,108.75,108.72,108.73,3500.0,80.94,80.9475,80.9251,80.9326,3500.0
2019-02-22 13:10:00,108.74,108.79,108.73,108.74,63795.0,80.94,80.9772,80.9326,80.94,63795.0
2019-02-22 13:15:00,108.73,108.73,108.7,108.7,17582.0,80.9326,80.9326,80.9102,80.9102,17582.0
2019-02-22 13:20:00,108.71,108.72,108.66,108.67,109913.0,80.9177,80.9251,80.8805,80.8879,109913.0
2019-02-22 13:25:00,108.67,108.69,108.66,108.68,58738.0,80.8879,80.9028,80.8805,80.8954,58738.0
2019-02-22 13:30:00,108.69,108.76,108.69,108.76,34172.0,80.9028,80.9549,80.9028,80.9549,34172.0
2019-02-22 13:35:00,108.75,108.76,108.71,108.71,31667.0,80.9475,80.9549,80.9177,80.9177,31667.0
2019-02-22 13:40:00,108.72,108.75,108.71,108.73,11372.0,80.9251,80.9475,80.9177,80.9326,11372.0
2019-02-22 13:45:00,108.73,108.74,108.71,108.73,32025.0,80.9326,80.94,80.9177,80.9326,32025.0
2019-02-22 13:50:00,108.73,108.77,108.72,108.77,25034.0,80.9326,80.9623,80.9251,80.9623,25034.0
2019-02-22 13:55:00,108.77,108.77,108.75,108.76,41690.0,80.9623,80.9623,80.9475,80.9549,41690.0
2019-02-22 14:00:00,108.76,108.78,108.75,108.77,13754.0,80.9549,80.9698,80.9475,80.9623,13754.0
2019-02-22 14:05:00,108.77,108.78,108.75,108.76,18652.0,80.9623,80.9698,80.9475,80.9549,18652.0
2019-02-22 14:10:00,108.76,108.79,108.75,108.76,12673.0,80.9549,80.9772,80.9475,80.9549,12673.0
2019-02-22 14:15:00,108.77,108.79,108.76,108.78,11807.0,80.9623,80.9772,80.9549,80.9698,11807.0
2019-02-22 14:20:00,108.78,108.8,108.76,108.79,70006.0,80.9698,80.9847,80.9549,80.9772,70006.0
2019-02-22 14:25:00,108.8,108.8,108.77,108.78,10990.0,80.9847,80.9847,80.9623,80.9698,10990.0
2019-02-22 14:30:00,108.78,108.79,108.76,108.76,5210.0,80.9698,80.9772,80.9549,80.9549,5210.0
2019-02-22 14:35:00,108.77,108.78,108.73,108.77,23204.0,80.9623,80.9698,80.9326,80.9623,23204.0
2019-02-22 14:40:00,108.78,108.79,108.73,108.73,48420.0,80.9698,80.9772,80.9326,80.9326,48420.0
2019-02-22 14:45:00,108.73,108.75,108.72,108.73,10848.0,80.9326,80.9475,80.9251,80.9326,10848.0
2019-02-22 14:50:00,108.73,108.74,108.71,108.72,10197.0,80.9326,80.94,80.9177,80.9251,10197.0
2019-02-22 14:55:00,108.73,108.74,108.72,108.74,8744.0,80.9326,80.94,80.9251,80.94,8744.0
2019-02-22 15:00:00,108.73,108.75,108.72,108.74,8343.0,80.9326,80.9475,80.9251,80.94,8343.0
2019-02-22 15:05:00,108.74,108.79,108.74,108.79,15464.0,80.94,80.9772,80.94,80.9772,15464.0
2019-02-22 15:10:00,108.78,108.79,108.76,108.77,19270.0,80.9698,80.9772,80.9549,80.9623,19270.0
2019-02-22 15:15:00,108.77,108.79,108.76,108.79,15986.0,80.9623,80.9772,80.9549,80.9772,15986.0
2019-02-22 15:20:00,108.79,108.79,108.76,108.77,26444.0,80.9772,80.9772,80.9549,80.9623,26444.0
2019-02-22 15:25:00,108.77,108.78,108.76,108.77,19402.0,80.9623,80.9698,80.9549,80.9623,19402.0
2019-02-22 15:30:00,108.77,108.78,108.76,108.77,28487.0,80.9623,80.9698,80.9549,80.9623,28487.0
2019-02-22 15:35:00,108.77,108.78,108.73,108.77,50487.0,80.9623,80.9698,80.9326,80.9623,50487.0
2019-02-22 15:40:00,108.76,108.77,108.68,108.71,77614.0,80.9549,80.9623,80.8954,80.9177,77614.0
2019-02-22 15:45:00,108.72,108.73,108.7,108.72,54298.0,80.9251,80.9326,80.9102,80.9251,54298.0
2019-02-22 15:50:00,108.72,108.77,108.72,108.76,69458.0,80.9251,80.9623,80.9251,80.9549,69458.0
2019-02-22 15:55:00,108.76,108.79,108.72,108.77,282949.0,80.9549,80.9772,80.9251,80.9623,282949.0
2019-02-25 09:30:00,108.96,109.04,108.94,108.95,137744.0,81.1038,81.1633,81.0889,81.0963,137744.0
2019-02-25 09:35:00,108.95,109.01,108.95,108.99,34636.0,81.0963,81.141,81.0963,81.1261,34636.0
2019-02-25 09:40:00,108.99,109.0,108.97,108.99,26792.0,81.1261,81.1335,81.1112,81.1261,26792.0
2019-02-25 09:45:00,109.0,109.0,108.95,108.97,41005.0,81.1335,81.1335,81.0963,81.1112,41005.0
2019-02-25 09:50:00,108.97,108.99,108.95,108.99,19765.0,81.1112,81.1261,81.0963,81.1261,19765.0
2019-02-25 09:55:00,108.98,108.99,108.96,108.98,13991.0,81.1187,81.1261,81.1038,81.1187,13991.0
2019-02-25 10:00:00,108.99,109.0,108.97,108.99,46104.0,81.1261,81.1335,81.1112,81.1261,46104.0
2019-02-25 10:05:00,108.98,109.03,108.98,109.03,30507.0,81.1187,81.1559,81.1187,81.1559,30507.0
2019-02-25 10:10:00,109.03,109.05,109.01,109.04,23408.0,81.1559,81.1708,81.141,81.1633,23408.0
2019-02-25 10:15:00,109.04,109.05,109.03,109.05,33081.0,81.1633,81.1708,81.1559,81.1708,33081.0
2019-02-25 10:20:00,109.04,109.05,109.02,109.04,50426.0,81.1633,81.1708,81.1484,81.1633,50426.0
2019-02-25 10:25:00,109.04,109.04,108.99,109.01,25190.0,81.1633,81.1633,81.1261,81.141,25190.0
2019-02-25 10:30:00,109.0,109.04,109.0,109.04,14381.0,81.1335,81.1633,81.1335,81.1633,14381.0
2019-02-25 10:35:00,109.04,109.05,109.01,109.03,30442.0,81.1633,81.1708,81.141,81.1559,30442.0
2019-02-25 10:40:00,109.03,109.05,109.02,109.05,22699.0,81.1559,81.1708,81.1484,81.1708,22699.0
2019-02-25 10:45:00,109.05,109.05,109.03,109.04,80445.0,81.1708,81.1708,81.1559,81.1633,80445.0
2019-02-25 10:50:00,109.04,109.05,109.03,109.05,18900.0,81.1633,81.1708,81.1559,81.1708,18900.0
2019-02-25 10:55:00,109.05,109.05,109.0,109.02,47424.0,81.1708,81.1708,81.1335,81.1484,47424.0
2019-02-25 11:00:00,109.02,109.04,109.01,109.03,15428.0,81.1484,81.1633,81.141,81.1559,15428.0
2019-02-25 11:05:00,109.02,109.04,108.99,109.04,45949.0,81.1484,81.1633,81.1261,81.1633,45949.0
2019-02-25 11:10:00,109.04,109.04,109.02,109.03,116280.0,81.1633,81.1633,81.1484,81.1559,116280.0
2019-02-25 11:15:00,109.03,109.03,109.0,109.01,143605.0,81.1559,81.1559,81.1335,81.141,143605.0
2019-02-25 11:20:00,109.01,109.01,109.0,109.01,45054.0,81.141,81.141,81.1335,81.141,45054.0
2019-02-25 11:25:00,109.01,109.01,108.99,109.0,55311.0,81.141,81.141,81.1261,81.1335,55311.0
2019-02-25 11:30:00,109.0,109.0,108.99,109.0,14509.0,81.1335,81.1335,81.1261,81.1335,14509.0
2019-02-25 11:35:00,109.0,109.01,108.98,108.98,20092.0,81.1335,81.141,81.1187,81.1187,20092.0
2019-02-25 11:40:00,108.98,108.99,108.97,108.98,20286.0,81.1187,81.1261,81.1112,81.1187,20286.0
2019-02-25 11:45:00,108.98,109.0,108.97,108.99,48826.0,81.1187,81.1335,81.1112,81.1261,48826.0
2019-02-25 11:50:00,108.99,108.99,108.96,108.97,20348.0,81.1261,81.1261,81.1038,81.1112,20348.0
2019-02-25 11:55:00,108.97,108.97,108.96,108.97,12900.0,81.1112,81.1112,81.1038,81.1112,12900.0
2019-02-25 12:00:00,108.97,108.97,108.95,108.96,49406.0,81.1112,81.1112,81.0963,81.1038,49406.0
2019-02-25 12:05:00,108.96,108.98,108.94,108.97,35013.0,81.1038,81.1187,81.0889,81.1112,35013.0
2019-02-25 12:10:00,108.96,108.97,108.94,108.95,79224.0,81.1038,81.1112,81.0889,81.0963,79224.0
2019-02-25 12:15:00,108.95,108.97,108.95,108.96,23163.0,81.0963,81.1112,81.0963,81.1038,23163.0
2019-02-25 12:20:00,108.97,108.97,108.94,108.94,18252.0,81.1112,81.1112,81.0889,81.0889,18252.0
2019-02-25 12:25:00,108.95,108.95,108.88,108.89,62120.0,81.0963,81.0963,81.0442,81.0517,62120.0
2019-02-25 12:30:00,108.9,108.9,108.86,108.9,21565.0,81.0591,81.0591,81.0293,81.0591,21565.0
2019-02-25 12:35:00,108.9,108.9,108.87,108.88,111272.0,81.0591,81.0591,81.0368,81.0442,111272.0
2019-02-25 12:40:00,108.87,108.88,108.84,108.85,39344.0,81.0368,81.0442,81.0145,81.0219,39344.0
2019-02-25 12:45:00,108.84,108.85,108.81,108.84,267744.0,81.0145,81.0219,80.9921,81.0145,267744.0
2019-02-25 12:50:00,108.85,108.86,108.83,108.86,135263.0,81.0219,81.0293,81.007,81.0293,135263.0
2019-02-25 12:55:00,108.86,108.87,108.84,108.84,155771.0,81.0293,81.0368,81.0145,81.0145,155771.0
2019-02-25 13:00:00,108.84,108.87,108.84,108.87,26182.0,81.0145,81.0368,81.0145,81.0368,26182.0
2019-02-25 13:05:00,108.86,108.87,108.84,108.84,22272.0,81.0293,81.0368,81.0145,81.0145,22272.0
2019-02-25 13:10:00,108.85,108.86,108.8,108.81,44476.0,81.0219,81.0293,80.9847,80.9921,44476.0
2019-02-25 13:15:00,108.82,108.84,108.81,108.83,48117.0,80.9996,81.0145,80.9921,81.007,48117.0
2019-02-25 13:20:00,108.84,108.84,108.81,108.83,18259.0,81.0145,81.0145,80.9921,81.007,18259.0
2019-02-25 13:25:00,108.82,108.83,108.82,108.83,12124.0,80.9996,81.007,80.9996,81.007,12124.0
2019-02-25 13:30:00,108.83,108.83,108.81,108.82,21553.0,81.007,81.007,80.9921,80.9996,21553.0
2019-02-25 13:35:00,108.82,108.82,108.79,108.81,17462.0,80.9996,80.9996,80.9772,80.9921,17462.0
2019-02-25 13:40:00,108.81,108.81,108.79,108.8,21156.0,80.9921,80.9921,80.9772,80.9847,21156.0
2019-02-25 13:45:00,108.8,108.8,108.79,108.8,15654.0,80.9847,80.9847,80.9772,80.9847,15654.0
2019-02-25 13:50:00,108.79,108.8,108.79,108.8,21829.0,80.9772,80.9847,80.9772,80.9847,21829.0
2019-02-25 13:55:00,108.8,108.85,108.78,108.8,192494.0,80.9847,81.0219,80.9698,80.9847,192494.0
2019-02-25 14:00:00,108.8,108.8,108.78,108.8,16882.0,80.9847,80.9847,80.9698,80.9847,16882.0
2019-02-25 14:05:00,108.8,108.82,108.79,108.82,53721.0,80.9847,80.9996,80.9772,80.9996,53721.0
2019-02-25 14:10:00,108.81,108.83,108.81,108.83,8484.0,80.9921,81.007,80.9921,81.007,8484.0
2019-02-25 14:15:00,108.83,108.83,108.82,108.82,10666.0,81.007,81.007,80.9996,80.9996,10666.0
2019-02-25 14:20:00,108.83,108.83,108.81,108.82,71892.0,81.007,81.007,80.9921,80.9996,71892.0
2019-02-25 14:25:00,108.82,108.83,108.8,108.81,60144.0,80.9996,81.007,80.9847,80.9921,60144.0
2019-02-25 14:30:00,108.81,108.82,108.8,108.81,18561.0,80.9921,80.9996,80.9847,80.9921,18561.0
2019-02-25 14:35:00,108.81,108.82,108.8,108.82,40901.0,80.9921,80.9996,80.9847,80.9996,40901.0
2019-02-25 14:40:00,108.82,108.83,108.81,108.82,42340.0,80.9996,81.007,80.9921,80.9996,42340.0
2019-02-25 14:45:00,108.83,108.83,108.82,108.83,15210.0,81.007,81.007,80.9996,81.007,15210.0
2019-02-25 14:50:00,108.82,108.86,108.82,108.85,64849.0,80.9996,81.0293,80.9996,81.0219,64849.0
2019-02-25 14:55:00,108.84,108.85,108.84,108.84,10415.0,81.0145,81.0219,81.0145,81.0145,10415.0
2019-02-25 15:00:00,108.84,108.86,108.82,108.84,45122.0,81.0145,81.0293,80.9996,81.0145,45122.0
2019-02-25 15:05:00,108.85,108.85,108.76,108.76,103226.0,81.0219,81.0219,80.9549,80.9549,103226.0
2019-02-25 15:10:00,108.77,108.77,108.7,108.73,92179.0,80.9623,80.9623,80.9102,80.9326,92179.0
2019-02-25 15:15:00,108.73,108.74,108.71,108.73,41803.0,80.9326,80.94,80.9177,80.9326,41803.0
2019-02-25 15:20:00,108.72,108.73,108.71,108.71,40123.0,80.9251,80.9326,80.9177,80.9177,40123.0
2019-02-25 15:25:00,108.72,108.72,108.68,108.69,26544.0,80.9251,80.9251,80.8954,80.9028,26544.0
2019-02-25 15:30:00,108.69,108.7,108.66,108.69,174774.0,80.9028,80.9102,80.8805,80.9028,174774.0
2019-02-25 15:35:00,108.69,108.7,108.67,108.68,69889.0,80.9028,80.9102,80.8879,80.8954,69889.0
2019-02-25 15:40:00,108.68,108.69,108.64,108.64,74226.0,80.8954,80.9028,80.8656,80.8656,74226.0
2019-02-25 15:45:00,108.64,108.65,108.62,108.65,69084.0,80.8656,80.873,80.8507,80.873,69084.0
2019-02-25 15:50:00,108.65,108.67,108.61,108.65,168142.0,80.873,80.8879,80.8433,80.873,168142.0
2019-02-25 15:55:00,108.65,108.65,108.56,108.6,277560.0,80.873,80.873,80.806,80.8358,277560.0
2019-02-26 09:30:00,108.73,108.74,108.61,108.68,42518.0,80.9326,80.94,80.8433,80.8954,42518.0
2019-02-26 09:35:00,108.68,108.7,108.68,108.7,3532.0,80.8954,80.9102,80.8954,80.9102,3532.0
2019-02-26 09:40:00,108.7,108.71,108.7,108.7,6058.0,80.9102,80.9177,80.9102,80.9102,6058.0
2019-02-26 09:45:00,108.71,108.71,108.67,108.68,4171.0,80.9177,80.9177,80.8879,80.8954,4171.0
2019-02-26 09:50:00,108.68,108.7,108.66,108.67,50996.0,80.8954,80.9102,80.8805,80.8879,50996.0
2019-02-26 09:55:00,108.66,108.67,108.64,108.67,226568.0,80.8805,80.8879,80.8656,80.8879,226568.0
2019-02-26 10:00:00,108.66,108.67,108.65,108.67,15738.0,80.8805,80.8879,80.873,80.8879,15738.0
2019-02-26 10:05:00,108.67,108.67,108.66,108.66,39017.0,80.8879,80.8879,80.8805,80.8805,39017.0
2019-02-26 10:10:00,108.67,108.72,108.66,108.72,41321.0,80.8879,80.9251,80.8805,80.9251,41321.0
2019-02-26 10:15:00,108.73,108.74,108.72,108.74,91238.0,80.9326,80.94,80.9251,80.94,91238.0
2019-02-26 10:20:00,108.73,108.76,108.73,108.74,15455.0,80.9326,80.9549,80.9326,80.94,15455.0
2019-02-26 10:25:00,108.75,108.75,108.72,108.73,68240.0,80.9475,80.9475,80.9251,80.9326,68240.0
2019-02-26 10:30:00,108.74,108.77,108.73,108.77,24153.0,80.94,80.9623,80.9326,80.9623,24153.0
2019-02-26 10:35:00,108.77,108.77,108.74,108.76,25932.0,80.9623,80.9623,80.94,80.9549,25932.0
2019-02-26 10:40:00,108.76,108.79,108.75,108.79,47864.0,80.9549,80.9772,80.9475,80.9772,47864.0
2019-02-26 10:45:00,108.79,108.81,108.78,108.8,91206.0,80.9772,80.9921,80.9698,80.9847,91206.0
2019-02-26 10:50:00,108.79,108.81,108.79,108.81,86189.0,80.9772,80.9921,80.9772,80.9921,86189.0
2019-02-26 10:55:00,108.81,108.82,108.8,108.81,22633.0,80.9921,80.9996,80.9847,80.9921,22633.0
2019-02-26 11:00:00,108.81,108.81,108.79,108.81,38537.0,80.9921,80.9921,80.9772,80.9921,38537.0
2019-02-26 11:05:00,108.82,108.84,108.81,108.84,20937.0,80.9996,81.0145,80.9921,81.0145,20937.0
2019-02-26 11:10:00,108.85,108.87,108.84,108.87,12893.0,81.0219,81.0368,81.0145,81.0368,12893.0
2019-02-26 11:15:00,108.87,108.88,108.86,108.87,20051.0,81.0368,81.0442,81.0293,81.0368,20051.0
2019-02-26 11:20:00,108.88,108.89,108.87,108.89,13615.0,81.0442,81.0517,81.0368,81.0517,13615.0
2019-02-26 11:25:00,108.89,108.9,108.88,108.9,55637.0,81.0517,81.0591,81.0442,81.0591,55637.0
2019-02-26 11:30:00,108.89,108.91,108.89,108.89,5997.0,81.0517,81.0666,81.0517,81.0517,5997.0
2019-02-26 11:35:00,108.9,108.91,108.89,108.9,9245.0,81.0591,81.0666,81.0517,81.0591,9245.0
2019-02-26 11:40:00,108.91,108.93,108.9,108.92,11483.0,81.0666,81.0814,81.0591,81.074,11483.0
2019-02-26 11:45:00,108.93,108.93,108.91,108.93,14391.0,81.0814,81.0814,81.0666,81.0814,14391.0
2019-02-26 11:50:00,108.93,108.94,108.92,108.93,8921.0,81.0814,81.0889,81.074,81.0814,8921.0
2019-02-26 11:55:00,108.93,108.94,108.9,108.92,18543.0,81.0814,81.0889,81.0591,81.074,18543.0
2019-02-26 12:00:00,108.92,108.94,108.91,108.93,4800.0,81.074,81.0889,81.0666,81.0814,4800.0
2019-02-26 12:05:00,108.94,108.94,108.93,108.93,4563.0,81.0889,81.0889,81.0814,81.0814,4563.0
2019-02-26 12:10:00,108.93,108.96,108.91,108.95,216225.0,81.0814,81.1038,81.0666,81.0963,216225.0
2019-02-26 12:15:00,108.95,108.97,108.95,108.97,25432.0,81.0963,81.1112,81.0963,81.1112,25432.0
2019-02-26 12:20:00,108.97,108.98,108.96,108.97,5815.0,81.1112,81.1187,81.1038,81.1112,5815.0
2019-02-26 12:25:00,108.98,108.98,108.97,108.97,3782.0,81.1187,81.1187,81.1112,81.1112,3782.0
2019-02-26 12:30:00,108.98,108.98,108.97,108.97,9251.0,81.1187,81.1187,81.1112,81.1112,9251.0
2019-02-26 12:35:00,108.97,108.98,108.96,108.97,5403.0,81.1112,81.1187,81.1038,81.1112,5403.0
2019-02-26 12:40:00,108.97,108.99,108.97,108.98,18341.0,81.1112,81.1261,81.1112,81.1187,18341.0
2019-02-26 12:45:00,108.98,108.99,108.97,108.98,17198.0,81.1187,81.1261,81.1112,81.1187,17198.0
2019-02-26 12:50:00,108.98,108.99,108.98,108.98,13597.0,81.1187,81.1261,81.1187,81.1187,13597.0
2019-02-26 12:55:00,108.98,109.0,108.98,108.98,9749.0,81.1187,81.1335,81.1187,81.1187,9749.0
2019-02-26 13:00:00,108.98,109.02,108.98,109.0,38278.0,81.1187,81.1484,81.1187,81.1335,38278.0
2019-02-26 13:05:00,109.0,109.0,108.89,108.98,232531.0,81.1335,81.1335,81.0517,81.1187,232531.0
2019-02-26 13:10:00,108.99,109.01,108.98,109.01,3194.0,81.1261,81.141,81.1187,81.141,3194.0
2019-02-26 13:15:00,109.01,109.02,109.0,109.02,4627.0,81.141,81.1484,81.1335,81.1484,4627.0
2019-02-26 13:20:00,109.02,109.02,109.01,109.02,2657.0,81.1484,81.1484,81.141,81.1484,2657.0
2019-02-26 13:25:00,109.01,109.02,109.0,109.01,34600.0,81.141,81.1484,81.1335,81.141,34600.0
2019-02-26 13:30:00,109.0,109.01,108.99,109.0,17485.0,81.1335,81.141,81.1261,81.1335,17485.0
2019-02-26 13:35:00,108.99,109.0,108.99,108.99,15341.0,81.1261,81.1335,81.1261,81.1261,15341.0
2019-02-26 13:40:00,108.99,109.0,108.96,108.97,12932.0,81.1261,81.1335,81.1038,81.1112,12932.0
2019-02-26 13:45:00,108.97,108.98,108.97,108.98,8750.0,81.1112,81.1187,81.1112,81.1187,8750.0
2019-02-26 13:50:00,108.97,108.98,108.94,108.95,12643.0,81.1112,81.1187,81.0889,81.0963,12643.0
2019-02-26 13:55:00,108.95,108.96,108.95,108.95,7721.0,81.0963,81.1038,81.0963,81.0963,7721.0
2019-02-26 14:00:00,108.95,108.96,108.95,108.95,9010.0,81.0963,81.1038,81.0963,81.0963,9010.0
2019-02-26 14:05:00,108.96,108.97,108.92,108.96,149664.0,81.1038,81.1112,81.074,81.1038,149664.0
2019-02-26 14:10:00,108.95,108.96,108.95,108.95,1918.0,81.0963,81.1038,81.0963,81.0963,1918.0
2019-02-26 14:15:00,108.95,108.96,108.94,108.94,51519.0,81.0963,81.1038,81.0889,81.0889,51519.0
2019-02-26 14:20:00,108.95,108.97,108.94,108.96,44743.0,81.0963,81.1112,81.0889,81.1038,44743.0
2019-02-26 14:25:00,108.96,108.97,108.95,108.95,13184.0,81.1038,81.1112,81.0963,81.0963,13184.0
2019-02-26 14:30:00,108.95,108.97,108.95,108.96,15496.0,81.0963,81.1112,81.0963,81.1038,15496.0
2019-02-26 14:35:00,108.97,109.01,108.96,108.98,35235.0,81.1112,81.141,81.1038,81.1187,35235.0
2019-02-26 14:40:00,108.99,109.01,108.99,109.0,21145.0,81.1261,81.141,81.1261,81.1335,21145.0
2019-02-26 14:45:00,109.0,109.0,108.97,108.98,19251.0,81.1335,81.1335,81.1112,81.1187,19251.0
2019-02-26 14:50:00,108.98,109.0,108.98,109.0,15333.0,81.1187,81.1335,81.1187,81.1335,15333.0
2019-02-26 14:55:00,108.99,109.0,108.96,108.97,11798.0,81.1261,81.1335,81.1038,81.1112,11798.0
2019-02-26 15:00:00,108.97,108.97,108.93,108.93,10683.0,81.1112,81.1112,81.0814,81.0814,10683.0
2019-02-26 15:05:00,108.93,108.95,108.92,108.95,13929.0,81.0814,81.0963,81.074,81.0963,13929.0
2019-02-26 15:10:00,108.95,108.96,108.94,108.95,5876.0,81.0963,81.1038,81.0889,81.0963,5876.0
2019-02-26 15:15:00,108.95,108.98,108.94,108.96,24271.0,81.0963,81.1187,81.0889,81.1038,24271.0
2019-02-26 15:20:00,108.96,108.98,108.95,108.97,14746.0,81.1038,81.1187,81.0963,81.1112,14746.0
2019-02-26 15:25:00,108.97,108.97,108.95,108.96,20418.0,81.1112,81.1112,81.0963,81.1038,20418.0
2019-02-26 15:30:00,108.95,108.96,108.91,108.91,59676.0,81.0963,81.1038,81.0666,81.0666,59676.0
2019-02-26 15:35:00,108.92,108.92,108.91,108.92,14403.0,81.074,81.074,81.0666,81.074,14403.0
2019-02-26 15:40:00,108.91,108.93,108.9,108.91,21995.0,81.0666,81.0814,81.0591,81.0666,21995.0
2019-02-26 15:45:00,108.91,108.92,108.9,108.9,34348.0,81.0666,81.074,81.0591,81.0591,34348.0
2019-02-26 15:50:00,108.9,108.92,108.84,108.87,81760.0,81.0591,81.074,81.0145,81.0368,81760.0
2019-02-26 15:55:00,108.86,108.89,108.8,108.89,187487.0,81.0293,81.0517,80.9847,81.0517,187487.0
2019-02-27 09:30:00,109.24,109.31,109.03,109.15,155389.0,81.3122,81.3643,81.1559,81.2452,155389.0
2019-02-27 09:35:00,109.17,109.19,109.11,109.17,127228.0,81.2601,81.275,81.2154,81.2601,127228.0
2019-02-27 09:40:00,109.18,109.2,109.15,109.16,147118.0,81.2675,81.2824,81.2452,81.2526,147118.0
2019-02-27 09:45:00,109.16,109.16,109.12,109.13,168557.0,81.2526,81.2526,81.2229,81.2303,168557.0
2019-02-27 09:50:00,109.12,109.16,109.1,109.11,175453.0,81.2229,81.2526,81.208,81.2154,175453.0
2019-02-27 09:55:00,109.11,109.11,109.05,109.06,52390.0,81.2154,81.2154,81.1708,81.1782,52390.0
2019-02-27 10:00:00,109.05,109.05,108.98,108.98,104044.0,81.1708,81.1708,81.1187,81.1187,104044.0
2019-02-27 10:05:00,108.98,109.01,108.94,108.96,88274.0,81.1187,81.141,81.0889,81.1038,88274.0
2019-02-27 10:10:00,108.96,108.96,108.86,108.88,65064.0,81.1038,81.1038,81.0293,81.0442,65064.0
2019-02-27 10:15:00,108.88,108.9,108.85,108.89,161498.0,81.0442,81.0591,81.0219,81.0517,161498.0
2019-02-27 10:20:00,108.9,108.9,108.78,108.83,107433.0,81.0591,81.0591,80.9698,81.007,107433.0
2019-02-27 10:25:00,108.84,108.9,108.84,108.89,15012.0,81.0145,81.0591,81.0145,81.0517,15012.0
2019-02-27 10:30:00,108.9,108.94,108.84,108.84,38787.0,81.0591,81.0889,81.0145,81.0145,38787.0
2019-02-27 10:35:00,108.84,108.91,108.84,108.91,58605.0,81.0145,81.0666,81.0145,81.0666,58605.0
2019-02-27 10:40:00,108.92,109.0,108.92,108.98,22068.0,81.074,81.1335,81.074,81.1187,22068.0
2019-02-27 10:45:00,108.98,108.99,108.94,108.96,16328.0,81.1187,81.1261,81.0889,81.1038,16328.0
2019-02-27 10:50:00,108.97,108.97,108.93,108.93,17469.0,81.1112,81.1112,81.0814,81.0814,17469.0
2019-02-27 10:55:00,108.93,108.93,108.85,108.88,25626.0,81.0814,81.0814,81.0219,81.0442,25626.0
2019-02-27 11:00:00,108.87,108.89,108.84,108.87,15896.0,81.0368,81.0517,81.0145,81.0368,15896.0
2019-02-27 11:05:00,108.87,108.88,108.85,108.86,50181.0,81.0368,81.0442,81.0219,81.0293,50181.0
2019-02-27 11:10:00,108.86,108.89,108.84,108.88,31752.0,81.0293,81.0517,81.0145,81.0442,31752.0
2019-02-27 11:15:00,108.88,108.9,108.86,108.9,35133.0,81.0442,81.0591,81.0293,81.0591,35133.0
2019-02-27 11:20:00,108.9,108.93,108.89,108.91,25103.0,81.0591,81.0814,81.0517,81.0666,25103.0
2019-02-27 11:25:00,108.91,108.94,108.9,108.93,18262.0,81.0666,81.0889,81.0591,81.0814,18262.0
2019-02-27 11:30:00,108.92,108.92,108.9,108.91,28647.0,81.074,81.074,81.0591,81.0666,28647.0
2019-02-27 11:35:00,108.91,108.95,108.9,108.93,20584.0,81.0666,81.0963,81.0591,81.0814,20584.0
2019-02-27 11:40:00,108.94,108.95,108.93,108.95,8758.0,81.0889,81.0963,81.0814,81.0963,8758.0
2019-02-27 11:45:00,108.95,108.98,108.95,108.98,11884.0,81.0963,81.1187,81.0963,81.1187,11884.0
2019-02-27 11:50:00,108.98,108.99,108.97,108.98,7972.0,81.1187,81.1261,81.1112,81.1187,7972.0
2019-02-27 11:55:00,108.99,108.99,108.95,108.96,41150.0,81.1261,81.1261,81.0963,81.1038,41150.0
2019-02-27 12:00:00,108.97,109.01,108.96,108.97,312950.0,81.1112,81.141,81.1038,81.1112,312950.0
2019-02-27 12:05:00,108.97,108.97,108.96,108.97,7545.0,81.1112,81.1112,81.1038,81.1112,7545.0
2019-02-27 12:10:00,108.97,108.98,108.96,108.98,5700.0,81.1112,81.1187,81.1038,81.1187,5700.0
2019-02-27 12:15:00,108.97,108.98,108.95,108.96,12009.0,81.1112,81.1187,81.0963,81.1038,12009.0
2019-02-27 12:20:00,108.97,108.97,108.95,108.96,15012.0,81.1112,81.1112,81.0963,81.1038,15012.0
2019-02-27 12:25:00,108.97,108.98,108.96,108.97,14419.0,81.1112,81.1187,81.1038,81.1112,14419.0
2019-02-27 12:30:00,108.97,108.99,108.96,108.97,25501.0,81.1112,81.1261,81.1038,81.1112,25501.0
2019-02-27 12:35:00,108.97,108.99,108.96,108.98,12954.0,81.1112,81.1261,81.1038,81.1187,12954.0
2019-02-27 12:40:00,108.97,108.99,108.97,108.99,47335.0,81.1112,81.1261,81.1112,81.1261,47335.0
2019-02-27 12:45:00,108.99,108.99,108.98,108.98,7230.0,81.1261,81.1261,81.1187,81.1187,7230.0
2019-02-27 12:50:00,108.98,108.99,108.98,108.99,6817.0,81.1187,81.1261,81.1187,81.1261,6817.0
2019-02-27 12:55:00,108.99,108.99,108.98,108.99,7083.0,81.1261,81.1261,81.1187,81.1261,7083.0
2019-02-27 13:00:00,108.98,109.0,108.98,109.0,9370.0,81.1187,81.1335,81.1187,81.1335,9370.0
2019-02-27 13:05:00,109.0,109.01,108.99,109.01,15737.0,81.1335,81.141,81.1261,81.141,15737.0
2019-02-27 13:10:00,109.01,109.01,108.99,109.01,6165.0,81.141,81.141,81.1261,81.141,6165.0
2019-02-27 13:15:00,109.01,109.02,109.0,109.02,26795.0,81.141,81.1484,81.1335,81.1484,26795.0
2019-02-27 13:20:00,109.01,109.03,109.01,109.03,8943.0,81.141,81.1559,81.141,81.1559,8943.0
2019-02-27 13:25:00,109.03,109.04,109.02,109.02,5339.0,81.1559,81.1633,81.1484,81.1484,5339.0
2019-02-27 13:30:00,109.02,109.03,109.0,109.03,17566.0,81.1484,81.1559,81.1335,81.1559,17566.0
2019-02-27 13:35:00,109.01,109.01,108.99,109.01,12494.0,81.141,81.141,81.1261,81.141,12494.0
2019-02-27 13:40:00,109.01,109.01,109.0,109.01,4819.0,81.141,81.141,81.1335,81.141,4819.0
2019-02-27 13:45:00,109.01,109.01,109.0,109.0,5790.0,81.141,81.141,81.1335,81.1335,5790.0
2019-02-27 13:50:00,109.0,109.03,109.0,109.03,8339.0,81.1335,81.1559,81.1335,81.1559,8339.0
2019-02-27 13:55:00,109.03,109.05,109.02,109.05,4870.0,81.1559,81.1708,81.1484,81.1708,4870.0
2019-02-27 14:00:00,109.05,109.06,109.02,109.04,16006.0,81.1708,81.1782,81.1484,81.1633,16006.0
2019-02-27 14:05:00,109.03,109.04,109.01,109.01,7205.0,81.1559,81.1633,81.141,81.141,7205.0
2019-02-27 14:10:00,109.02,109.02,109.01,109.01,21869.0,81.1484,81.1484,81.141,81.141,21869.0
2019-02-27 14:15:00,109.01,109.02,108.99,109.0,16092.0,81.141,81.1484,81.1261,81.1335,16092.0
2019-02-27 14:20:00,109.0,109.01,109.0,109.0,2681.0,81.1335,81.141,81.1335,81.1335,2681.0
2019-02-27 14:25:00,109.0,109.01,108.98,108.99,9749.0,81.1335,81.141,81.1187,81.1261,9749.0
2019-02-27 14:30:00,109.0,109.0,108.98,108.98,9103.0,81.1335,81.1335,81.1187,81.1187,9103.0
2019-02-27 14:35:00,108.99,109.0,108.97,108.98,12761.0,81.1261,81.1335,81.1112,81.1187,12761.0
2019-02-27 14:40:00,108.97,108.99,108.97,108.98,11573.0,81.1112,81.1261,81.1112,81.1187,11573.0
2019-02-27 14:45:00,108.97,108.98,108.95,108.95,7048.0,81.1112,81.1187,81.0963,81.0963,7048.0
2019-02-27 14:50:00,108.95,108.97,108.95,108.97,11191.0,81.0963,81.1112,81.0963,81.1112,11191.0
2019-02-27 14:55:00,108.97,108.98,108.96,108.98,11161.0,81.1112,81.1187,81.1038,81.1187,11161.0
2019-02-27 15:00:00,108.97,108.98,108.94,108.94,10623.0,81.1112,81.1187,81.0889,81.0889,10623.0
2019-02-27 15:05:00,108.94,108.95,108.92,108.95,27144.0,81.0889,81.0963,81.074,81.0963,27144.0
2019-02-27 15:10:00,108.94,108.95,108.92,108.95,14137.0,81.0889,81.0963,81.074,81.0963,14137.0
2019-02-27 15:15:00,108.95,108.95,108.93,108.94,7240.0,81.0963,81.0963,81.0814,81.0889,7240.0
2019-02-27 15:20:00,108.94,108.95,108.93,108.94,25023.0,81.0889,81.0963,81.0814,81.0889,25023.0
2019-02-27 15:25:00,108.94,108.94,108.93,108.94,4547.0,81.0889,81.0889,81.0814,81.0889,4547.0
2019-02-27 15:30:00,108.94,108.96,108.93,108.96,19630.0,81.0889,81.1038,81.0814,81.1038,19630.0
2019-02-27 15:35:00,108.96,108.97,108.94,108.95,23969.0,81.1038,81.1112,81.0889,81.0963,23969.0
2019-02-27 15:40:00,108.95,108.95,108.93,108.94,13717.0,81.0963,81.0963,81.0814,81.0889,13717.0
2019-02-27 15:45:00,108.94,108.96,108.93,108.94,51852.0,81.0889,81.1038,81.0814,81.0889,51852.0
2019-02-27 15:50:00,108.94,108.94,108.88,108.88,113174.0,81.0889,81.0889,81.0442,81.0442,113174.0
2019-02-27 15:55:00,108.89,108.95,108.86,108.93,142493.0,81.0517,81.0963,81.0293,81.0814,142493.0
2019-02-28 09:30:00,109.0,109.0,108.68,108.98,27163.0,81.1335,81.1335,80.8954,81.1187,27163.0
2019-02-28 09:35:00,108.98,108.98,108.96,108.97,38577.0,81.1187,81.1187,81.1038,81.1112,38577.0
2019-02-28 09:40:00,108.98,108.98,108.9,108.9,33112.0,81.1187,81.1187,81.0591,81.0591,33112.0
2019-02-28 09:45:00,108.89,108.93,108.87,108.91,31692.0,81.0517,81.0814,81.0368,81.0666,31692.0
2019-02-28 09:50:00,108.91,108.93,108.9,108.9,24117.0,81.0666,81.0814,81.0591,81.0591,24117.0
2019-02-28 09:55:00,108.91,108.92,108.87,108.89,19156.0,81.0666,81.074,81.0368,81.0517,19156.0
2019-02-28 10:00:00,108.89,108.89,108.85,108.86,29391.0,81.0517,81.0517,81.0219,81.0293,29391.0
2019-02-28 10:05:00,108.86,108.86,108.83,108.84,54777.0,81.0293,81.0293,81.007,81.0145,54777.0
2019-02-28 10:10:00,108.85,108.88,108.83,108.83,104717.0,81.0219,81.0442,81.007,81.007,104717.0
2019-02-28 10:15:00,108.83,108.84,108.8,108.81,48952.0,81.007,81.0145,80.9847,80.9921,48952.0
2019-02-28 10:20:00,108.81,108.81,108.77,108.78,38390.0,80.9921,80.9921,80.9623,80.9698,38390.0
2019-02-28 10:25:00,108.78,108.82,108.77,108.8,63731.0,80.9698,80.9996,80.9623,80.9847,63731.0
2019-02-28 10:30:00,108.8,108.82,108.8,108.8,17924.0,80.9847,80.9996,80.9847,80.9847,17924.0
2019-02-28 10:35:00,108.81,108.87,108.8,108.87,42969.0,80.9921,81.0368,80.9847,81.0368,42969.0
2019-02-28 10:40:00,108.87,108.92,108.86,108.9,91147.0,81.0368,81.074,81.0293,81.0591,91147.0
2019-02-28 10:45:00,108.91,108.92,108.89,108.91,24732.0,81.0666,81.074,81.0517,81.0666,24732.0
2019-02-28 10:50:00,108.9,108.92,108.88,108.9,99594.0,81.0591,81.074,81.0442,81.0591,99594.0
2019-02-28 10:55:00,108.89,108.9,108.87,108.9,33879.0,81.0517,81.0591,81.0368,81.0591,33879.0
2019-02-28 11:00:00,108.89,108.91,108.88,108.89,15785.0,81.0517,81.0666,81.0442,81.0517,15785.0
2019-02-28 11:05:00,108.89,108.89,108.86,108.88,11705.0,81.0517,81.0517,81.0293,81.0442,11705.0
2019-02-28 11:10:00,108.88,108.89,108.87,108.89,27297.0,81.0442,81.0517,81.0368,81.0517,27297.0
2019-02-28 11:15:00,108.89,108.91,108.88,108.91,15087.0,81.0517,81.0666,81.0442,81.0666,15087.0
2019-02-28 11:20:00,108.91,108.92,108.88,108.92,19767.0,81.0666,81.074,81.0442,81.074,19767.0
2019-02-28 11:25:00,108.92,108.94,108.91,108.93,125592.0,81.074,81.0889,81.0666,81.0814,125592.0
2019-02-28 11:30:00,108.92,108.93,108.91,108.92,55655.0,81.074,81.0814,81.0666,81.074,55655.0
2019-02-28 11:35:00,108.91,108.94,108.87,108.93,285146.0,81.0666,81.0889,81.0368,81.0814,285146.0
2019-02-28 11:40:00,108.93,108.93,108.9,108.9,32569.0,81.0814,81.0814,81.0591,81.0591,32569.0
2019-02-28 11:45:00,108.9,108.93,108.9,108.91,6496.0,81.0591,81.0814,81.0591,81.0666,6496.0
2019-02-28 11:50:00,108.91,108.92,108.91,108.91,3617.0,81.0666,81.074,81.0666,81.0666,3617.0
2019-02-28 11:55:00,108.92,108.92,108.89,108.9,12969.0,81.074,81.074,81.0517,81.0591,12969.0
2019-02-28 12:00:00,108.89,108.9,108.89,108.89,12626.0,81.0517,81.0591,81.0517,81.0517,12626.0
2019-02-28 12:05:00,108.9,108.9,108.88,108.89,57904.0,81.0591,81.0591,81.0442,81.0517,57904.0
2019-02-28 12:10:00,108.89,108.9,108.88,108.9,39858.0,81.0517,81.0591,81.0442,81.0591,39858.0
2019-02-28 12:15:00,108.9,108.92,108.9,108.92,10366.0,81.0591,81.074,81.0591,81.074,10366.0
2019-02-28 12:20:00,108.92,108.92,108.9,108.92,16086.0,81.074,81.074,81.0591,81.074,16086.0
2019-02-28 12:25:00,108.92,108.92,108.9,108.9,8579.0,81.074,81.074,81.0591,81.0591,8579.0
2019-02-28 12:30:00,108.9,108.91,108.88,108.88,14115.0,81.0591,81.0666,81.0442,81.0442,14115.0
2019-02-28 12:35:00,108.88,108.88,108.84,108.87,52595.0,81.0442,81.0442,81.0145,81.0368,52595.0
2019-02-28 12:40:00,108.86,108.87,108.85,108.86,13261.0,81.0293,81.0368,81.0219,81.0293,13261.0
2019-02-28 12:45:00,108.86,108.86,108.84,108.86,25000.0,81.0293,81.0293,81.0145,81.0293,25000.0
2019-02-28 12:50:00,108.86,108.86,108.84,108.84,2807.0,81.0293,81.0293,81.0145,81.0145,2807.0
2019-02-28 12:55:00,108.85,108.87,108.84,108.87,23805.0,81.0219,81.0368,81.0145,81.0368,23805.0
2019-02-28 13:00:00,108.87,108.87,108.86,108.87,9554.0,81.0368,81.0368,81.0293,81.0368,9554.0
2019-02-28 13:05:00,108.88,108.91,108.87,108.9,20538.0,81.0442,81.0666,81.0368,81.0591,20538.0
2019-02-28 13:10:00,108.9,108.91,108.88,108.89,33181.0,81.0591,81.0666,81.0442,81.0517,33181.0
2019-02-28 13:15:00,108.89,108.9,108.88,108.88,9493.0,81.0517,81.0591,81.0442,81.0442,9493.0
2019-02-28 13:20:00,108.88,108.89,108.86,108.86,5954.0,81.0442,81.0517,81.0293,81.0293,5954.0
2019-02-28 13:25:00,108.86,108.88,108.86,108.88,3601.0,81.0293,81.0442,81.0293,81.0442,3601.0
2019-02-28 13:30:00,108.87,108.88,108.86,108.86,12425.0,81.0368,81.0442,81.0293,81.0293,12425.0
2019-02-28 13:35:00,108.87,108.87,108.86,108.86,9569.0,81.0368,81.0368,81.0293,81.0293,9569.0
2019-02-28 13:40:00,108.87,108.94,108.86,108.93,49845.0,81.0368,81.0889,81.0293,81.0814,49845.0
2019-02-28 13:45:00,108.93,108.93,108.89,108.91,22892.0,81.0814,81.0814,81.0517,81.0666,22892.0
2019-02-28 13:50:00,108.92,108.93,108.91,108.92,16767.0,81.074,81.0814,81.0666,81.074,16767.0
2019-02-28 13:55:00,108.92,108.93,108.89,108.91,25353.0,81.074,81.0814,81.0517,81.0666,25353.0
2019-02-28 14:00:00,108.9,108.93,108.89,108.91,13817.0,81.0591,81.0814,81.0517,81.0666,13817.0
2019-02-28 14:05:00,108.91,108.94,108.91,108.92,25196.0,81.0666,81.0889,81.0666,81.074,25196.0
2019-02-28 14:10:00,108.92,108.93,108.9,108.92,19362.0,81.074,81.0814,81.0591,81.074,19362.0
2019-02-28 14:15:00,108.91,108.94,108.9,108.93,12237.0,81.0666,81.0889,81.0591,81.0814,12237.0
2019-02-28 14:20:00,108.93,108.94,108.91,108.93,16841.0,81.0814,81.0889,81.0666,81.0814,16841.0
2019-02-28 14:25:00,108.92,108.95,108.92,108.95,8891.0,81.074,81.0963,81.074,81.0963,8891.0
2019-02-28 14:30:00,108.95,108.95,108.93,108.93,10336.0,81.0963,81.0963,81.0814,81.0814,10336.0
2019-02-28 14:35:00,108.93,108.95,108.93,108.94,9554.0,81.0814,81.0963,81.0814,81.0889,9554.0
2019-02-28 14:40:00,108.94,108.96,108.93,108.95,28386.0,81.0889,81.1038,81.0814,81.0963,28386.0
2019-02-28 14:45:00,108.95,108.95,108.92,108.93,12400.0,81.0963,81.0963,81.074,81.0814,12400.0
2019-02-28 14:50:00,108.92,108.96,108.92,108.96,66707.0,81.074,81.1038,81.074,81.1038,66707.0
2019-02-28 14:55:00,108.96,108.98,108.95,108.96,21075.0,81.1038,81.1187,81.0963,81.1038,21075.0
2019-02-28 15:00:00,108.96,108.99,108.95,108.99,27841.0,81.1038,81.1261,81.0963,81.1261,27841.0
2019-02-28 15:05:00,108.99,108.99,108.93,108.93,24830.0,81.1261,81.1261,81.0814,81.0814,24830.0
2019-02-28 15:10:00,108.92,108.94,108.89,108.94,14891.0,81.074,81.0889,81.0517,81.0889,14891.0
2019-02-28 15:15:00,108.94,108.96,108.94,108.95,19595.0,81.0889,81.1038,81.0889,81.0963,19595.0
2019-02-28 15:20:00,108.95,108.95,108.88,108.91,32755.0,81.0963,81.0963,81.0442,81.0666,32755.0
2019-02-28 15:25:00,108.91,108.93,108.9,108.9,20729.0,81.0666,81.0814,81.0591,81.0591,20729.0
2019-02-28 15:30:00,108.9,108.92,108.87,108.88,38024.0,81.0591,81.074,81.0368,81.0442,38024.0
2019-02-28 15:35:00,108.88,108.94,108.87,108.93,25944.0,81.0442,81.0889,81.0368,81.0814,25944.0
2019-02-28 15:40:00,108.94,108.97,108.93,108.96,26851.0,81.0889,81.1112,81.0814,81.1038,26851.0
2019-02-28 15:45:00,108.97,108.98,108.95,108.97,88145.0,81.1112,81.1187,81.0963,81.1112,88145.0
2019-02-28 15:50:00,108.98,108.98,108.93,108.93,19329.0,81.1187,81.1187,81.0814,81.0814,19329.0
2019-02-28 15:55:00,108.93,108.95,108.84,108.92,179660.0,81.0814,81.0963,81.0145,81.074,179660.0
2019-03-01 09:30:00,108.33,108.43,108.3,108.31,242539.0,80.9652,81.0399,80.9427,80.9502,242539.0
2019-03-01 09:35:00,108.3,108.3,108.25,108.25,49712.0,80.9427,80.9427,80.9054,80.9054,49712.0
2019-03-01 09:40:00,108.26,108.28,108.25,108.28,114908.0,80.9128,80.9278,80.9054,80.9278,114908.0
2019-03-01 09:45:00,108.28,108.28,108.26,108.28,21959.0,80.9278,80.9278,80.9128,80.9278,21959.0
2019-03-01 09:50:00,108.28,108.28,108.25,108.27,108395.0,80.9278,80.9278,80.9054,80.9203,108395.0
2019-03-01 09:55:00,108.27,108.28,108.25,108.27,64961.0,80.9203,80.9278,80.9054,80.9203,64961.0
2019-03-01 10:00:00,108.28,108.32,108.27,108.29,337930.0,80.9278,80.9577,80.9203,80.9353,337930.0
2019-03-01 10:05:00,108.29,108.31,108.28,108.29,144363.0,80.9353,80.9502,80.9278,80.9353,144363.0
2019-03-01 10:10:00,108.29,108.3,108.27,108.28,32925.0,80.9353,80.9427,80.9203,80.9278,32925.0
2019-03-01 10:15:00,108.28,108.3,108.27,108.29,25709.0,80.9278,80.9427,80.9203,80.9353,25709.0
2019-03-01 10:20:00,108.29,108.3,108.29,108.29,68662.0,80.9353,80.9427,80.9353,80.9353,68662.0
2019-03-01 10:25:00,108.3,108.3,108.23,108.25,36787.0,80.9427,80.9427,80.8904,80.9054,36787.0
2019-03-01 10:30:00,108.26,108.26,108.22,108.25,77721.0,80.9128,80.9128,80.8829,80.9054,77721.0
2019-03-01 10:35:00,108.24,108.26,108.24,108.24,25652.0,80.8979,80.9128,80.8979,80.8979,25652.0
2019-03-01 10:40:00,108.25,108.25,108.23,108.23,18539.0,80.9054,80.9054,80.8904,80.8904,18539.0
2019-03-01 10:45:00,108.23,108.25,108.22,108.24,32484.0,80.8904,80.9054,80.8829,80.8979,32484.0
2019-03-01 10:50:00,108.24,108.26,108.22,108.23,70571.0,80.8979,80.9128,80.8829,80.8904,70571.0
2019-03-01 10:55:00,108.24,108.25,108.21,108.23,14014.0,80.8979,80.9054,80.8755,80.8904,14014.0
2019-03-01 11:00:00,108.23,108.23,108.16,108.17,61192.0,80.8904,80.8904,80.8381,80.8456,61192.0
2019-03-01 11:05:00,108.17,108.17,108.14,108.16,69325.0,80.8456,80.8456,80.8231,80.8381,69325.0
2019-03-01 11:10:00,108.15,108.15,108.13,108.14,23732.0,80.8306,80.8306,80.8157,80.8231,23732.0
2019-03-01 11:15:00,108.14,108.15,108.13,108.15,40364.0,80.8231,80.8306,80.8157,80.8306,40364.0
2019-03-01 11:20:00,108.15,108.15,108.12,108.14,23802.0,80.8306,80.8306,80.8082,80.8231,23802.0
2019-03-01 11:25:00,108.14,108.15,108.14,108.15,4873.0,80.8231,80.8306,80.8231,80.8306,4873.0
2019-03-01 11:30:00,108.15,108.17,108.14,108.17,23054.0,80.8306,80.8456,80.8231,80.8456,23054.0
2019-03-01 11:35:00,108.17,108.18,108.16,108.17,18164.0,80.8456,80.853,80.8381,80.8456,18164.0
2019-03-01 11:40:00,108.17,108.17,108.12,108.13,254417.0,80.8456,80.8456,80.8082,80.8157,254417.0
2019-03-01 11:45:00,108.13,108.14,108.11,108.14,24603.0,80.8157,80.8231,80.8007,80.8231,24603.0
2019-03-01 11:50:00,108.14,108.16,108.11,108.14,64476.0,80.8231,80.8381,80.8007,80.8231,64476.0
2019-03-01 11:55:00,108.13,108.18,108.12,108.18,36306.0,80.8157,80.853,80.8082,80.853,36306.0
2019-03-01 12:00:00,108.18,108.19,108.16,108.19,23269.0,80.853,80.8605,80.8381,80.8605,23269.0
2019-03-01 12:05:00,108.19,108.21,108.17,108.19,54081.0,80.8605,80.8755,80.8456,80.8605,54081.0
2019-03-01 12:10:00,108.19,108.21,108.18,108.2,77357.0,80.8605,80.8755,80.853,80.868,77357.0
2019-03-01 12:15:00,108.2,108.23,108.2,108.23,34099.0,80.868,80.8904,80.868,80.8904,34099.0
2019-03-01 12:20:00,108.23,108.24,108.22,108.24,15003.0,80.8904,80.8979,80.8829,80.8979,15003.0
2019-03-01 12:25:00,108.23,108.25,108.22,108.23,22854.0,80.8904,80.9054,80.8829,80.8904,22854.0
2019-03-01 12:30:00,108.23,108.25,108.23,108.24,40715.0,80.8904,80.9054,80.8904,80.8979,40715.0
2019-03-01 12:35:00,108.25,108.25,108.23,108.24,18138.0,80.9054,80.9054,80.8904,80.8979,18138.0
2019-03-01 12:40:00,108.25,108.26,108.23,108.25,54704.0,80.9054,80.9128,80.8904,80.9054,54704.0
2019-03-01 12:45:00,108.26,108.29,108.25,108.27,39896.0,80.9128,80.9353,80.9054,80.9203,39896.0
2019-03-01 12:50:00,108.27,108.28,108.26,108.26,21158.0,80.9203,80.9278,80.9128,80.9128,21158.0
2019-03-01 12:55:00,108.26,108.27,108.24,108.24,22094.0,80.9128,80.9203,80.8979,80.8979,22094.0
2019-03-01 13:00:00,108.24,108.27,108.24,108.26,24755.0,80.8979,80.9203,80.8979,80.9128,24755.0
2019-03-01 13:05:00,108.26,108.27,108.25,108.26,8273.0,80.9128,80.9203,80.9054,80.9128,8273.0
2019-03-01 13:10:00,108.27,108.29,108.25,108.29,251866.0,80.9203,80.9353,80.9054,80.9353,251866.0
2019-03-01 13:15:00,108.29,108.29,108.27,108.28,12137.0,80.9353,80.9353,80.9203,80.9278,12137.0
2019-03-01 13:20:00,108.28,108.29,108.27,108.27,8020.0,80.9278,80.9353,80.9203,80.9203,8020.0
2019-03-01 13:25:00,108.27,108.28,108.25,108.26,7548.0,80.9203,80.9278,80.9054,80.9128,7548.0
2019-03-01 13:30:00,108.25,108.26,108.24,108.25,12976.0,80.9054,80.9128,80.8979,80.9054,12976.0
2019-03-01 13:35:00,108.24,108.25,108.17,108.18,12808.0,80.8979,80.9054,80.8456,80.853,12808.0
2019-03-01 13:40:00,108.18,108.18,108.17,108.17,6664.0,80.853,80.853,80.8456,80.8456,6664.0
2019-03-01 13:45:00,108.18,108.18,108.12,108.13,308048.0,80.853,80.853,80.8082,80.8157,308048.0
2019-03-01 13:50:00,108.12,108.13,108.12,108.13,23105.0,80.8082,80.8157,80.8082,80.8157,23105.0
2019-03-01 13:55:00,108.13,108.16,108.12,108.16,47832.0,80.8157,80.8381,80.8082,80.8381,47832.0
2019-03-01 14:00:00,108.16,108.19,108.15,108.17,82870.0,80.8381,80.8605,80.8306,80.8456,82870.0
2019-03-01 14:05:00,108.18,108.18,108.17,108.18,41277.0,80.853,80.853,80.8456,80.853,41277.0
2019-03-01 14:10:00,108.18,108.19,108.16,108.18,63068.0,80.853,80.8605,80.8381,80.853,63068.0
2019-03-01 14:15:00,108.18,108.2,108.15,108.2,97399.0,80.853,80.868,80.8306,80.868,97399.0
2019-03-01 14:20:00,108.19,108.23,108.17,108.2,108663.0,80.8605,80.8904,80.8456,80.868,108663.0
2019-03-01 14:25:00,108.21,108.21,108.17,108.18,14656.0,80.8755,80.8755,80.8456,80.853,14656.0
2019-03-01 14:30:00,108.18,108.18,108.16,108.18,10913.0,80.853,80.853,80.8381,80.853,10913.0
2019-03-01 14:35:00,108.19,108.21,108.16,108.19,22440.0,80.8605,80.8755,80.8381,80.8605,22440.0
2019-03-01 14:40:00,108.2,108.21,108.19,108.2,7356.0,80.868,80.8755,80.8605,80.868,7356.0
2019-03-01 14:45:00,108.21,108.21,108.16,108.17,7959.0,80.8755,80.8755,80.8381,80.8456,7959.0
2019-03-01 14:50:00,108.18,108.18,108.17,108.18,4562.0,80.853,80.853,80.8456,80.853,4562.0
2019-03-01 14:55:00,108.18,108.18,108.17,108.17,8703.0,80.853,80.853,80.8456,80.8456,8703.0
2019-03-01 15:00:00,108.18,108.18,108.17,108.18,23299.0,80.853,80.853,80.8456,80.853,23299.0
2019-03-01 15:05:00,108.18,108.21,108.17,108.2,13994.0,80.853,80.8755,80.8456,80.868,13994.0
2019-03-01 15:10:00,108.2,108.21,108.19,108.2,7752.0,80.868,80.8755,80.8605,80.868,7752.0
2019-03-01 15:15:00,108.19,108.19,108.17,108.18,48154.0,80.8605,80.8605,80.8456,80.853,48154.0
2019-03-01 15:20:00,108.17,108.19,108.17,108.19,50703.0,80.8456,80.8605,80.8456,80.8605,50703.0
2019-03-01 15:25:00,108.19,108.21,108.18,108.2,8674.0,80.8605,80.8755,80.853,80.868,8674.0
2019-03-01 15:30:00,108.2,108.2,108.14,108.15,43748.0,80.868,80.868,80.8231,80.8306,43748.0
2019-03-01 15:35:00,108.15,108.18,108.14,108.18,19997.0,80.8306,80.853,80.8231,80.853,19997.0
2019-03-01 15:40:00,108.18,108.18,108.16,108.16,12373.0,80.853,80.853,80.8381,80.8381,12373.0
2019-03-01 15:45:00,108.16,108.17,108.1,108.12,66277.0,80.8381,80.8456,80.7933,80.8082,66277.0
2019-03-01 15:50:00,108.12,108.13,108.09,108.1,72270.0,80.8082,80.8157,80.7858,80.7933,72270.0
2019-03-01 15:55:00,108.09,108.1,108.05,108.06,176206.0,80.7858,80.7933,80.7559,80.7634,176206.0
2019-03-04 09:30:00,108.25,108.25,108.04,108.05,212955.0,80.9054,80.9054,80.7484,80.7559,212955.0
2019-03-04 09:35:00,108.04,108.05,108.02,108.03,34843.0,80.7484,80.7559,80.7335,80.7409,34843.0
2019-03-04 09:40:00,108.04,108.04,107.97,107.98,258533.0,80.7484,80.7484,80.6961,80.7036,258533.0
2019-03-04 09:45:00,107.99,107.99,107.95,107.97,58673.0,80.711,80.711,80.6811,80.6961,58673.0
2019-03-04 09:50:00,107.96,107.97,107.96,107.96,52488.0,80.6886,80.6961,80.6886,80.6886,52488.0
2019-03-04 09:55:00,107.97,107.97,107.96,107.96,60764.0,80.6961,80.6961,80.6886,80.6886,60764.0
2019-03-04 10:00:00,107.97,107.98,107.95,107.97,144749.0,80.6961,80.7036,80.6811,80.6961,144749.0
2019-03-04 10:05:00,107.97,107.99,107.96,107.99,61781.0,80.6961,80.711,80.6886,80.711,61781.0
2019-03-04 10:10:00,107.99,108.01,107.98,108.01,90450.0,80.711,80.726,80.7036,80.726,90450.0
2019-03-04 10:15:00,108.01,108.05,108.0,108.03,73704.0,80.726,80.7559,80.7185,80.7409,73704.0
2019-03-04 10:20:00,108.03,108.04,108.02,108.03,30917.0,80.7409,80.7484,80.7335,80.7409,30917.0
2019-03-04 10:25:00,108.03,108.03,108.02,108.03,28492.0,80.7409,80.7409,80.7335,80.7409,28492.0
2019-03-04 10:30:00,108.03,108.03,108.02,108.03,26911.0,80.7409,80.7409,80.7335,80.7409,26911.0
2019-03-04 10:35:00,108.03,108.03,108.0,108.01,80911.0,80.7409,80.7409,80.7185,80.726,80911.0
2019-03-04 10:40:00,108.01,108.02,107.99,108.01,102043.0,80.726,80.7335,80.711,80.726,102043.0
2019-03-04 10:45:00,108.01,108.03,108.0,108.03,51339.0,80.726,80.7409,80.7185,80.7409,51339.0
2019-03-04 10:50:00,108.03,108.03,107.99,108.01,54456.0,80.7409,80.7409,80.711,80.726,54456.0
2019-03-04 10:55:00,108.01,108.02,108.0,108.02,31179.0,80.726,80.7335,80.7185,80.7335,31179.0
2019-03-04 11:00:00,108.01,108.02,107.96,107.96,44425.0,80.726,80.7335,80.6886,80.6886,44425.0
2019-03-04 11:05:00,107.96,107.96,107.92,107.93,54333.0,80.6886,80.6886,80.6587,80.6662,54333.0
2019-03-04 11:10:00,107.93,107.94,107.92,107.92,60074.0,80.6662,80.6737,80.6587,80.6587,60074.0
2019-03-04 11:15:00,107.93,107.94,107.92,107.94,59196.0,80.6662,80.6737,80.6587,80.6737,59196.0
2019-03-04 11:20:00,107.94,107.96,107.92,107.95,84754.0,80.6737,80.6886,80.6587,80.6811,84754.0
2019-03-04 11:25:00,107.94,107.95,107.94,107.95,15514.0,80.6737,80.6811,80.6737,80.6811,15514.0
2019-03-04 11:30:00,107.95,107.95,107.93,107.93,24271.0,80.6811,80.6811,80.6662,80.6662,24271.0
2019-03-04 11:35:00,107.94,107.94,107.93,107.94,19757.0,80.6737,80.6737,80.6662,80.6737,19757.0
2019-03-04 11:40:00,107.94,107.94,107.86,107.87,79579.0,80.6737,80.6737,80.6139,80.6214,79579.0
2019-03-04 11:45:00,107.87,107.9,107.86,107.87,32032.0,80.6214,80.6438,80.6139,80.6214,32032.0
2019-03-04 11:50:00,107.87,107.91,107.86,107.89,49439.0,80.6214,80.6512,80.6139,80.6363,49439.0
2019-03-04 11:55:00,107.9,107.9,107.86,107.87,43191.0,80.6438,80.6438,80.6139,80.6214,43191.0
2019-03-04 12:00:00,107.86,107.87,107.86,107.87,22584.0,80.6139,80.6214,80.6139,80.6214,22584.0
2019-03-04 12:05:00,107.87,107.87,107.86,107.87,73373.0,80.6214,80.6214,80.6139,80.6214,73373.0
2019-03-04 12:10:00,107.87,107.87,107.82,107.85,100712.0,80.6214,80.6214,80.584,80.6064,100712.0
2019-03-04 12:15:00,107.84,107.87,107.83,107.84,37116.0,80.5989,80.6214,80.5915,80.5989,37116.0
2019-03-04 12:20:00,107.84,107.84,107.83,107.84,52506.0,80.5989,80.5989,80.5915,80.5989,52506.0
2019-03-04 12:25:00,107.84,107.86,107.82,107.86,71700.0,80.5989,80.6139,80.584,80.6139,71700.0
2019-03-04 12:30:00,107.86,107.86,107.85,107.86,15972.0,80.6139,80.6139,80.6064,80.6139,15972.0
2019-03-04 12:35:00,107.86,107.86,107.84,107.84,77911.0,80.6139,80.6139,80.5989,80.5989,77911.0
2019-03-04 12:40:00,107.84,107.85,107.81,107.82,63211.0,80.5989,80.6064,80.5765,80.584,63211.0
2019-03-04 12:45:00,107.81,107.82,107.79,107.81,91754.0,80.5765,80.584,80.5616,80.5765,91754.0
2019-03-04 12:50:00,107.81,107.84,107.8,107.82,34772.0,80.5765,80.5989,80.569,80.584,34772.0
2019-03-04 12:55:00,107.82,107.82,107.8,107.81,29900.0,80.584,80.584,80.569,80.5765,29900.0
2019-03-04 13:00:00,107.81,107.81,107.77,107.78,114810.0,80.5765,80.5765,80.5466,80.5541,114810.0
2019-03-04 13:05:00,107.78,107.78,107.76,107.77,84357.0,80.5541,80.5541,80.5391,80.5466,84357.0
2019-03-04 13:10:00,107.76,107.8,107.76,107.79,44284.0,80.5391,80.569,80.5391,80.5616,44284.0
2019-03-04 13:15:00,107.78,107.8,107.78,107.8,17467.0,80.5541,80.569,80.5541,80.569,17467.0
2019-03-04 13:20:00,107.8,107.8,107.79,107.8,22499.0,80.569,80.569,80.5616,80.569,22499.0
2019-03-04 13:25:00,107.8,107.8,107.79,107.8,13361.0,80.569,80.569,80.5616,80.569,13361.0
2019-03-04 13:30:00,107.8,107.83,107.79,107.82,54533.0,80.569,80.5915,80.5616,80.584,54533.0
2019-03-04 13:35:00,107.83,107.84,107.82,107.84,55299.0,80.5915,80.5989,80.584,80.5989,55299.0
2019-03-04 13:40:00,107.84,107.84,107.83,107.84,35157.0,80.5989,80.5989,80.5915,80.5989,35157.0
2019-03-04 13:45:00,107.84,107.84,107.83,107.84,45798.0,80.5989,80.5989,80.5915,80.5989,45798.0
2019-03-04 13:50:00,107.84,107.88,107.83,107.87,84431.0,80.5989,80.6288,80.5915,80.6214,84431.0
2019-03-04 13:55:00,107.87,107.89,107.86,107.87,65248.0,80.6214,80.6363,80.6139,80.6214,65248.0
2019-03-04 14:00:00,107.87,107.87,107.86,107.87,23199.0,80.6214,80.6214,80.6139,80.6214,23199.0
2019-03-04 14:05:00,107.87,107.87,107.86,107.87,40578.0,80.6214,80.6214,80.6139,80.6214,40578.0
2019-03-04 14:10:00,107.87,107.89,107.86,107.88,72368.0,80.6214,80.6363,80.6139,80.6288,72368.0
2019-03-04 14:15:00,107.88,107.88,107.81,107.85,201826.0,80.6288,80.6288,80.5765,80.6064,201826.0
2019-03-04 14:20:00,107.85,107.88,107.81,107.82,268869.0,80.6064,80.6288,80.5765,80.584,268869.0
2019-03-04 14:25:00,107.83,107.87,107.82,107.85,31847.0,80.5915,80.6214,80.584,80.6064,31847.0
2019-03-04 14:30:00,107.86,107.86,107.82,107.83,37269.0,80.6139,80.6139,80.584,80.5915,37269.0
2019-03-04 14:35:00,107.83,107.84,107.82,107.83,22719.0,80.5915,80.5989,80.584,80.5915,22719.0
2019-03-04 14:40:00,107.82,107.84,107.82,107.84,27496.0,80.584,80.5989,80.584,80.5989,27496.0
2019-03-04 14:45:00,107.84,107.85,107.83,107.84,23093.0,80.5989,80.6064,80.5915,80.5989,23093.0
2019-03-04 14:50:00,107.84,107.85,107.84,107.84,25856.0,80.5989,80.6064,80.5989,80.5989,25856.0
2019-03-04 14:55:00,107.85,107.86,107.84,107.86,22616.0,80.6064,80.6139,80.5989,80.6139,22616.0
2019-03-04 15:00:00,107.86,107.86,107.85,107.86,22510.0,80.6139,80.6139,80.6064,80.6139,22510.0
2019-03-04 15:05:00,107.86,107.86,107.85,107.86,27286.0,80.6139,80.6139,80.6064,80.6139,27286.0
2019-03-04 15:10:00,107.86,107.89,107.85,107.89,100217.0,80.6139,80.6363,80.6064,80.6363,100217.0
2019-03-04 15:15:00,107.89,107.89,107.88,107.89,34048.0,80.6363,80.6363,80.6288,80.6363,34048.0
2019-03-04 15:20:00,107.89,107.9,107.88,107.9,47411.0,80.6363,80.6438,80.6288,80.6438,47411.0
2019-03-04 15:25:00,107.9,107.91,107.88,107.88,45113.0,80.6438,80.6512,80.6288,80.6288,45113.0
2019-03-04 15:30:00,107.88,107.92,107.87,107.92,53193.0,80.6288,80.6587,80.6214,80.6587,53193.0
2019-03-04 15:35:00,107.92,107.97,107.91,107.95,52457.0,80.6587,80.6961,80.6512,80.6811,52457.0
2019-03-04 15:40:00,107.96,107.97,107.95,107.96,52098.0,80.6886,80.6961,80.6811,80.6886,52098.0
2019-03-04 15:45:00,107.97,107.97,107.91,107.91,60608.0,80.6961,80.6961,80.6512,80.6512,60608.0
2019-03-04 15:50:00,107.92,107.92,107.86,107.86,113187.0,80.6587,80.6587,80.6139,80.6139,113187.0
2019-03-04 15:55:00,107.86,107.92,107.85,107.92,269433.0,80.6139,80.6587,80.6064,80.6587,269433.0
2019-03-05 09:30:00,107.98,108.0,107.91,107.95,36134.0,80.7036,80.7185,80.6512,80.6811,36134.0
2019-03-05 09:35:00,107.95,107.96,107.92,107.92,23242.0,80.6811,80.6886,80.6587,80.6587,23242.0
2019-03-05 09:40:00,107.92,107.93,107.9,107.9,32190.0,80.6587,80.6662,80.6438,80.6438,32190.0
2019-03-05 09:45:00,107.89,107.92,107.88,107.92,28948.0,80.6363,80.6587,80.6288,80.6587,28948.0
2019-03-05 09:50:00,107.92,107.92,107.91,107.91,30886.0,80.6587,80.6587,80.6512,80.6512,30886.0
2019-03-05 09:55:00,107.92,107.92,107.91,107.92,32559.0,80.6587,80.6587,80.6512,80.6587,32559.0
2019-03-05 10:00:00,107.91,107.93,107.87,107.9,430940.0,80.6512,80.6662,80.6214,80.6438,430940.0
2019-03-05 10:05:00,107.91,107.94,107.88,107.89,263466.0,80.6512,80.6737,80.6288,80.6363,263466.0
2019-03-05 10:10:00,107.88,107.88,107.85,107.88,10108.0,80.6288,80.6288,80.6064,80.6288,10108.0
2019-03-05 10:15:00,107.88,107.89,107.85,107.89,14386.0,80.6288,80.6363,80.6064,80.6363,14386.0
2019-03-05 10:20:00,107.89,107.9,107.87,107.87,42999.0,80.6363,80.6438,80.6214,80.6214,42999.0
2019-03-05 10:25:00,107.87,107.88,107.83,107.84,65888.0,80.6214,80.6288,80.5915,80.5989,65888.0
2019-03-05 10:30:00,107.84,107.88,107.84,107.88,21865.0,80.5989,80.6288,80.5989,80.6288,21865.0
2019-03-05 10:35:00,107.89,107.9,107.87,107.9,26117.0,80.6363,80.6438,80.6214,80.6438,26117.0
2019-03-05 10:40:00,107.89,107.9,107.87,107.89,21324.0,80.6363,80.6438,80.6214,80.6363,21324.0
2019-03-05 10:45:00,107.89,107.89,107.87,107.88,31430.0,80.6363,80.6363,80.6214,80.6288,31430.0
2019-03-05 10:50:00,107.88,107.89,107.86,107.86,50114.0,80.6288,80.6363,80.6139,80.6139,50114.0
2019-03-05 10:55:00,107.86,107.88,107.85,107.86,26872.0,80.6139,80.6288,80.6064,80.6139,26872.0
2019-03-05 11:00:00,107.86,107.88,107.85,107.86,20534.0,80.6139,80.6288,80.6064,80.6139,20534.0
2019-03-05 11:05:00,107.85,107.87,107.85,107.87,114306.0,80.6064,80.6214,80.6064,80.6214,114306.0
2019-03-05 11:10:00,107.87,107.87,107.85,107.86,30000.0,80.6214,80.6214,80.6064,80.6139,30000.0
2019-03-05 11:15:00,107.86,107.86,107.85,107.86,7233.0,80.6139,80.6139,80.6064,80.6139,7233.0
2019-03-05 11:20:00,107.85,107.9,107.85,107.9,30927.0,80.6064,80.6438,80.6064,80.6438,30927.0
2019-03-05 11:25:00,107.9,107.93,107.89,107.89,24364.0,80.6438,80.6662,80.6363,80.6363,24364.0
2019-03-05 11:30:00,107.9,107.9,107.86,107.86,37532.0,80.6438,80.6438,80.6139,80.6139,37532.0
2019-03-05 11:35:00,107.86,107.88,107.84,107.84,22849.0,80.6139,80.6288,80.5989,80.5989,22849.0
2019-03-05 11:40:00,107.84,107.85,107.84,107.85,10659.0,80.5989,80.6064,80.5989,80.6064,10659.0
2019-03-05 11:45:00,107.84,107.86,107.83,107.85,76392.0,80.5989,80.6139,80.5915,80.6064,76392.0
2019-03-05 11:50:00,107.84,107.85,107.83,107.84,4886.0,80.5989,80.6064,80.5915,80.5989,4886.0
2019-03-05 11:55:00,107.83,107.83,107.82,107.83,13833.0,80.5915,80.5915,80.584,80.5915,13833.0
2019-03-05 12:00:00,107.83,107.84,107.82,107.82,19772.0,80.5915,80.5989,80.584,80.584,19772.0
2019-03-05 12:05:00,107.82,107.83,107.82,107.83,9621.0,80.584,80.5915,80.584,80.5915,9621.0
2019-03-05 12:10:00,107.83,107.85,107.82,107.85,5229.0,80.5915,80.6064,80.584,80.6064,5229.0
2019-03-05 12:15:00,107.84,107.85,107.84,107.85,3253.0,80.5989,80.6064,80.5989,80.6064,3253.0
2019-03-05 12:20:00,107.84,107.88,107.84,107.88,7556.0,80.5989,80.6288,80.5989,80.6288,7556.0
2019-03-05 12:25:00,107.88,107.89,107.87,107.88,13685.0,80.6288,80.6363,80.6214,80.6288,13685.0
2019-03-05 12:30:00,107.89,107.89,107.88,107.89,3437.0,80.6363,80.6363,80.6288,80.6363,3437.0
2019-03-05 12:35:00,107.88,107.9,107.88,107.9,5698.0,80.6288,80.6438,80.6288,80.6438,5698.0
2019-03-05 12:40:00,107.9,107.9,107.86,107.9,16168.0,80.6438,80.6438,80.6139,80.6438,16168.0
2019-03-05 12:45:00,107.89,107.9,107.88,107.9,7005.0,80.6363,80.6438,80.6288,80.6438,7005.0
2019-03-05 12:50:00,107.9,107.91,107.88,107.89,12224.0,80.6438,80.6512,80.6288,80.6363,12224.0
2019-03-05 12:55:00,107.89,107.91,107.88,107.91,7264.0,80.6363,80.6512,80.6288,80.6512,7264.0
2019-03-05 13:00:00,107.91,107.91,107.86,107.86,10502.0,80.6512,80.6512,80.6139,80.6139,10502.0
2019-03-05 13:05:00,107.86,107.9,107.86,107.88,27126.0,80.6139,80.6438,80.6139,80.6288,27126.0
2019-03-05 13:10:00,107.88,107.9,107.88,107.9,3817.0,80.6288,80.6438,80.6288,80.6438,3817.0
2019-03-05 13:15:00,107.9,107.91,107.87,107.88,4710.0,80.6438,80.6512,80.6214,80.6288,4710.0
2019-03-05 13:20:00,107.88,107.91,107.87,107.91,10148.0,80.6288,80.6512,80.6214,80.6512,10148.0
2019-03-05 13:25:00,107.91,107.91,107.9,107.9,5860.0,80.6512,80.6512,80.6438,80.6438,5860.0
2019-03-05 13:30:00,107.9,107.91,107.89,107.89,12346.0,80.6438,80.6512,80.6363,80.6363,12346.0
2019-03-05 13:35:00,107.9,107.92,107.89,107.92,44908.0,80.6438,80.6587,80.6363,80.6587,44908.0
2019-03-05 13:40:00,107.92,107.94,107.91,107.94,18571.0,80.6587,80.6737,80.6512,80.6737,18571.0
2019-03-05 13:45:00,107.94,107.95,107.93,107.95,13777.0,80.6737,80.6811,80.6662,80.6811,13777.0
2019-03-05 13:50:00,107.95,107.95,107.93,107.94,20011.0,80.6811,80.6811,80.6662,80.6737,20011.0
2019-03-05 13:55:00,107.95,107.96,107.94,107.95,17803.0,80.6811,80.6886,80.6737,80.6811,17803.0
2019-03-05 14:00:00,107.95,107.97,107.92,107.93,30804.0,80.6811,80.6961,80.6587,80.6662,30804.0
2019-03-05 14:05:00,107.93,107.98,107.92,107.96,55107.0,80.6662,80.7036,80.6587,80.6886,55107.0
2019-03-05 14:10:00,107.96,107.97,107.96,107.97,15468.0,80.6886,80.6961,80.6886,80.6961,15468.0
2019-03-05 14:15:00,107.97,107.97,107.95,107.97,18269.0,80.6961,80.6961,80.6811,80.6961,18269.0
2019-03-05 14:20:00,107.97,107.99,107.95,107.97,73186.0,80.6961,80.711,80.6811,80.6961,73186.0
2019-03-05 14:25:00,107.97,108.0,107.97,108.0,15094.0,80.6961,80.7185,80.6961,80.7185,15094.0
2019-03-05 14:30:00,108.0,108.01,108.0,108.01,13924.0,80.7185,80.726,80.7185,80.726,13924.0
2019-03-05 14:35:00,108.01,108.01,108.0,108.01,9647.0,80.726,80.726,80.7185,80.726,9647.0
2019-03-05 14:40:00,108.01,108.03,107.99,108.03,14264.0,80.726,80.7409,80.711,80.7409,14264.0
2019-03-05 14:45:00,108.03,108.03,108.0,108.03,26244.0,80.7409,80.7409,80.7185,80.7409,26244.0
2019-03-05 14:50:00,108.03,108.04,108.02,108.04,24923.0,80.7409,80.7484,80.7335,80.7484,24923.0
2019-03-05 14:55:00,108.04,108.05,108.03,108.05,25634.0,80.7484,80.7559,80.7409,80.7559,25634.0
2019-03-05 15:00:00,108.05,108.08,108.04,108.07,19167.0,80.7559,80.7783,80.7484,80.7708,19167.0
2019-03-05 15:05:00,108.08,108.08,108.06,108.08,15296.0,80.7783,80.7783,80.7634,80.7783,15296.0
2019-03-05 15:10:00,108.08,108.08,108.06,108.06,21468.0,80.7783,80.7783,80.7634,80.7634,21468.0
2019-03-05 15:15:00,108.07,108.08,108.04,108.05,23410.0,80.7708,80.7783,80.7484,80.7559,23410.0
2019-03-05 15:20:00,108.05,108.06,108.04,108.05,8283.0,80.7559,80.7634,80.7484,80.7559,8283.0
2019-03-05 15:25:00,108.05,108.05,108.02,108.04,20996.0,80.7559,80.7559,80.7335,80.7484,20996.0
2019-03-05 15:30:00,108.04,108.04,108.02,108.02,10673.0,80.7484,80.7484,80.7335,80.7335,10673.0
2019-03-05 15:35:00,108.03,108.03,108.02,108.03,6890.0,80.7409,80.7409,80.7335,80.7409,6890.0
2019-03-05 15:40:00,108.03,108.04,108.02,108.03,10777.0,80.7409,80.7484,80.7335,80.7409,10777.0
2019-03-05 15:45:00,108.04,108.05,108.03,108.04,18668.0,80.7484,80.7559,80.7409,80.7484,18668.0
2019-03-05 15:50:00,108.03,108.05,108.0,108.01,47909.0,80.7409,80.7559,80.7185,80.726,47909.0
2019-03-05 15:55:00,108.01,108.06,108.01,108.01,196610.0,80.726,80.7634,80.726,80.726,196610.0
2019-03-06 09:30:00,108.02,108.08,108.02,108.05,49737.0,80.7335,80.7783,80.7335,80.7559,49737.0
2019-03-06 09:35:00,108.05,108.05,107.99,108.01,42995.0,80.7559,80.7559,80.711,80.726,42995.0
2019-03-06 09:40:00,108.0,108.0,107.98,108.0,27957.0,80.7185,80.7185,80.7036,80.7185,27957.0
2019-03-06 09:45:00,108.0,108.01,107.99,107.99,16810.0,80.7185,80.726,80.711,80.711,16810.0
2019-03-06 09:50:00,108.0,108.0,107.96,107.96,35968.0,80.7185,80.7185,80.6886,80.6886,35968.0
2019-03-06 09:55:00,107.95,108.01,107.95,108.01,27004.0,80.6811,80.726,80.6811,80.726,27004.0
2019-03-06 10:00:00,108.01,108.03,107.99,108.0,215788.0,80.726,80.7409,80.711,80.7185,215788.0
2019-03-06 10:05:00,108.0,108.07,107.99,108.07,4866.0,80.7185,80.7708,80.711,80.7708,4866.0
2019-03-06 10:10:00,108.06,108.1,108.06,108.1,36492.0,80.7634,80.7933,80.7634,80.7933,36492.0
2019-03-06 10:15:00,108.1,108.11,108.08,108.09,43452.0,80.7933,80.8007,80.7783,80.7858,43452.0
2019-03-06 10:20:00,108.09,108.11,108.09,108.1,20188.0,80.7858,80.8007,80.7858,80.7933,20188.0
2019-03-06 10:25:00,108.09,108.13,108.09,108.12,7114.0,80.7858,80.8157,80.7858,80.8082,7114.0
2019-03-06 10:30:00,108.13,108.13,108.07,108.09,42587.0,80.8157,80.8157,80.7708,80.7858,42587.0
2019-03-06 10:35:00,108.08,108.11,108.08,108.09,6138.0,80.7783,80.8007,80.7783,80.7858,6138.0
2019-03-06 10:40:00,108.09,108.12,108.07,108.1,12951.0,80.7858,80.8082,80.7708,80.7933,12951.0
2019-03-06 10:45:00,108.1,108.15,108.1,108.14,5325.0,80.7933,80.8306,80.7933,80.8231,5325.0
2019-03-06 10:50:00,108.15,108.16,108.11,108.13,49086.0,80.8306,80.8381,80.8007,80.8157,49086.0
2019-03-06 10:55:00,108.14,108.18,108.13,108.16,5887.0,80.8231,80.853,80.8157,80.8381,5887.0
2019-03-06 11:00:00,108.16,108.22,108.16,108.22,29869.0,80.8381,80.8829,80.8381,80.8829,29869.0
2019-03-06 11:05:00,108.22,108.23,108.19,108.2,40860.0,80.8829,80.8904,80.8605,80.868,40860.0
2019-03-06 11:10:00,108.19,108.2,108.17,108.19,11800.0,80.8605,80.868,80.8456,80.8605,11800.0
2019-03-06 11:15:00,108.18,108.19,108.18,108.18,4781.0,80.853,80.8605,80.853,80.853,4781.0
2019-03-06 11:20:00,108.18,108.19,108.14,108.17,45332.0,80.853,80.8605,80.8231,80.8456,45332.0
2019-03-06 11:25:00,108.17,108.19,108.17,108.17,8859.0,80.8456,80.8605,80.8456,80.8456,8859.0
2019-03-06 11:30:00,108.17,108.17,108.14,108.15,15177.0,80.8456,80.8456,80.8231,80.8306,15177.0
2019-03-06 11:35:00,108.14,108.14,108.12,108.13,142159.0,80.8231,80.8231,80.8082,80.8157,142159.0
2019-03-06 11:40:00,108.13,108.14,108.13,108.13,14308.0,80.8157,80.8231,80.8157,80.8157,14308.0
2019-03-06 11:45:00,108.13,108.15,108.12,108.13,40077.0,80.8157,80.8306,80.8082,80.8157,40077.0
2019-03-06 11:50:00,108.12,108.13,108.1,108.12,8664.0,80.8082,80.8157,80.7933,80.8082,8664.0
2019-03-06 11:55:00,108.11,108.12,108.08,108.09,56151.0,80.8007,80.8082,80.7783,80.7858,56151.0
2019-03-06 12:00:00,108.09,108.1,108.08,108.1,18598.0,80.7858,80.7933,80.7783,80.7933,18598.0
2019-03-06 12:05:00,108.1,108.13,108.1,108.13,4452.0,80.7933,80.8157,80.7933,80.8157,4452.0
2019-03-06 12:10:00,108.12,108.13,108.11,108.11,18423.0,80.8082,80.8157,80.8007,80.8007,18423.0
2019-03-06 12:15:00,108.1,108.11,108.08,108.08,70340.0,80.7933,80.8007,80.7783,80.7783,70340.0
2019-03-06 12:20:00,108.08,108.09,108.04,108.05,276883.0,80.7783,80.7858,80.7484,80.7559,276883.0
2019-03-06 12:25:00,108.06,108.06,108.01,108.02,224751.0,80.7634,80.7634,80.726,80.7335,224751.0
2019-03-06 12:30:00,108.02,108.02,107.98,107.99,135984.0,80.7335,80.7335,80.7036,80.711,135984.0
2019-03-06 12:35:00,108.0,108.01,107.97,107.97,44529.0,80.7185,80.726,80.6961,80.6961,44529.0
2019-03-06 12:40:00,107.98,107.99,107.97,107.98,29720.0,80.7036,80.711,80.6961,80.7036,29720.0
2019-03-06 12:45:00,107.98,107.99,107.97,107.99,13592.0,80.7036,80.711,80.6961,80.711,13592.0
2019-03-06 12:50:00,107.99,108.01,107.98,108.0,18237.0,80.711,80.726,80.7036,80.7185,18237.0
2019-03-06 12:55:00,108.0,108.01,107.98,107.98,35809.0,80.7185,80.726,80.7036,80.7036,35809.0
2019-03-06 13:00:00,107.99,108.0,107.99,107.99,14987.0,80.711,80.7185,80.711,80.711,14987.0
2019-03-06 13:05:00,107.99,108.0,107.96,108.0,36813.0,80.711,80.7185,80.6886,80.7185,36813.0
2019-03-06 13:10:00,108.0,108.03,107.99,108.0,47365.0,80.7185,80.7409,80.711,80.7185,47365.0
2019-03-06 13:15:00,107.99,108.03,107.98,108.01,11845.0,80.711,80.7409,80.7036,80.726,11845.0
2019-03-06 13:20:00,108.01,108.01,107.97,107.99,8936.0,80.726,80.726,80.6961,80.711,8936.0
2019-03-06 13:25:00,108.0,108.01,107.98,108.0,12101.0,80.7185,80.726,80.7036,80.7185,12101.0
2019-03-06 13:30:00,108.0,108.01,107.97,108.0,134303.0,80.7185,80.726,80.6961,80.7185,134303.0
2019-03-06 13:35:00,108.0,108.03,107.98,108.03,12865.0,80.7185,80.7409,80.7036,80.7409,12865.0
2019-03-06 13:40:00,108.02,108.02,107.99,107.99,11220.0,80.7335,80.7335,80.711,80.711,11220.0
2019-03-06 13:45:00,108.0,108.0,107.96,107.96,7420.0,80.7185,80.7185,80.6886,80.6886,7420.0
2019-03-06 13:50:00,107.95,107.97,107.94,107.96,10008.0,80.6811,80.6961,80.6737,80.6886,10008.0
2019-03-06 13:55:00,107.97,107.97,107.94,107.95,19980.0,80.6961,80.6961,80.6737,80.6811,19980.0
2019-03-06 14:00:00,107.94,107.97,107.94,107.97,13654.0,80.6737,80.6961,80.6737,80.6961,13654.0
2019-03-06 14:05:00,107.97,107.98,107.95,107.96,22383.0,80.6961,80.7036,80.6811,80.6886,22383.0
2019-03-06 14:10:00,107.97,107.99,107.95,107.98,15177.0,80.6961,80.711,80.6811,80.7036,15177.0
2019-03-06 14:15:00,107.98,107.99,107.95,107.97,6918.0,80.7036,80.711,80.6811,80.6961,6918.0
2019-03-06 14:20:00,107.97,107.98,107.96,107.98,9184.0,80.6961,80.7036,80.6886,80.7036,9184.0
2019-03-06 14:25:00,107.98,107.98,107.94,107.95,28146.0,80.7036,80.7036,80.6737,80.6811,28146.0
2019-03-06 14:30:00,107.95,107.95,107.93,107.93,37083.0,80.6811,80.6811,80.6662,80.6662,37083.0
2019-03-06 14:35:00,107.93,107.94,107.92,107.93,18123.0,80.6662,80.6737,80.6587,80.6662,18123.0
2019-03-06 14:40:00,107.93,107.94,107.92,107.92,13567.0,80.6662,80.6737,80.6587,80.6587,13567.0
2019-03-06 14:45:00,107.92,107.94,107.91,107.93,22143.0,80.6587,80.6737,80.6512,80.6662,22143.0
2019-03-06 14:50:00,107.93,107.94,107.92,107.94,19671.0,80.6662,80.6737,80.6587,80.6737,19671.0
2019-03-06 14:55:00,107.93,107.93,107.91,107.92,41330.0,80.6662,80.6662,80.6512,80.6587,41330.0
2019-03-06 15:00:00,107.91,107.94,107.91,107.91,8890.0,80.6512,80.6737,80.6512,80.6512,8890.0
2019-03-06 15:05:00,107.92,107.94,107.91,107.94,9769.0,80.6587,80.6737,80.6512,80.6737,9769.0
2019-03-06 15:10:00,107.94,107.95,107.93,107.94,21657.0,80.6737,80.6811,80.6662,80.6737,21657.0
2019-03-06 15:15:00,107.93,107.97,107.92,107.97,20039.0,80.6662,80.6961,80.6587,80.6961,20039.0
2019-03-06 15:20:00,107.96,107.98,107.96,107.98,6355.0,80.6886,80.7036,80.6886,80.7036,6355.0
2019-03-06 15:25:00,107.98,107.98,107.96,107.97,5125.0,80.7036,80.7036,80.6886,80.6961,5125.0
2019-03-06 15:30:00,107.97,107.97,107.96,107.97,29417.0,80.6961,80.6961,80.6886,80.6961,29417.0
2019-03-06 15:35:00,107.97,107.98,107.96,107.98,32614.0,80.6961,80.7036,80.6886,80.7036,32614.0
2019-03-06 15:40:00,107.97,108.05,107.97,108.05,22804.0,80.6961,80.7559,80.6961,80.7559,22804.0
2019-03-06 15:45:00,108.04,108.05,107.98,107.99,47131.0,80.7484,80.7559,80.7036,80.711,47131.0
2019-03-06 15:50:00,107.99,108.01,107.98,108.0,40088.0,80.711,80.726,80.7036,80.7185,40088.0
2019-03-06 15:55:00,108.0,108.01,107.94,107.95,187785.0,80.7185,80.726,80.6737,80.6811,187785.0
2019-03-07 09:30:00,108.15,108.15,108.07,108.09,103582.0,80.8306,80.8306,80.7708,80.7858,103582.0
2019-03-07 09:35:00,108.09,108.1,108.01,108.03,246826.0,80.7858,80.7933,80.726,80.7409,246826.0
2019-03-07 09:40:00,108.03,108.03,107.95,107.95,102001.0,80.7409,80.7409,80.6811,80.6811,102001.0
2019-03-07 09:45:00,107.94,107.94,107.9,107.91,183561.0,80.6737,80.6737,80.6438,80.6512,183561.0
2019-03-07 09:50:00,107.91,107.93,107.9,107.92,35503.0,80.6512,80.6662,80.6438,80.6587,35503.0
2019-03-07 09:55:00,107.91,107.94,107.89,107.93,248913.0,80.6512,80.6737,80.6363,80.6662,248913.0
2019-03-07 10:00:00,107.93,107.96,107.92,107.95,100975.0,80.6662,80.6886,80.6587,80.6811,100975.0
2019-03-07 10:05:00,107.95,107.99,107.94,107.97,120701.0,80.6811,80.711,80.6737,80.6961,120701.0
2019-03-07 10:10:00,107.98,107.98,107.95,107.96,72814.0,80.7036,80.7036,80.6811,80.6886,72814.0
2019-03-07 10:15:00,107.96,107.97,107.95,107.95,125472.0,80.6886,80.6961,80.6811,80.6811,125472.0
2019-03-07 10:20:00,107.95,107.96,107.9,107.91,264933.0,80.6811,80.6886,80.6438,80.6512,264933.0
2019-03-07 10:25:00,107.9,107.92,107.88,107.89,267829.0,80.6438,80.6587,80.6288,80.6363,267829.0
2019-03-07 10:30:00,107.89,107.9,107.88,107.88,52132.0,80.6363,80.6438,80.6288,80.6288,52132.0
2019-03-07 10:35:00,107.89,107.91,107.88,107.9,171936.0,80.6363,80.6512,80.6288,80.6438,171936.0
2019-03-07 10:40:00,107.9,107.9,107.89,107.9,4360.0,80.6438,80.6438,80.6363,80.6438,4360.0
2019-03-07 10:45:00,107.9,107.91,107.89,107.9,11673.0,80.6438,80.6512,80.6363,80.6438,11673.0
2019-03-07 10:50:00,107.91,107.91,107.9,107.9,12540.0,80.6512,80.6512,80.6438,80.6438,12540.0
2019-03-07 10:55:00,107.9,107.92,107.9,107.92,18888.0,80.6438,80.6587,80.6438,80.6587,18888.0
2019-03-07 11:00:00,107.92,107.92,107.91,107.92,13481.0,80.6587,80.6587,80.6512,80.6587,13481.0
2019-03-07 11:05:00,107.91,107.92,107.9,107.91,26559.0,80.6512,80.6587,80.6438,80.6512,26559.0
2019-03-07 11:10:00,107.91,107.91,107.9,107.91,7472.0,80.6512,80.6512,80.6438,80.6512,7472.0
2019-03-07 11:15:00,107.91,107.91,107.9,107.91,19369.0,80.6512,80.6512,80.6438,80.6512,19369.0
2019-03-07 11:20:00,107.9,107.9,107.87,107.88,53964.0,80.6438,80.6438,80.6214,80.6288,53964.0
2019-03-07 11:25:00,107.89,107.89,107.87,107.88,60778.0,80.6363,80.6363,80.6214,80.6288,60778.0
2019-03-07 11:30:00,107.88,107.92,107.88,107.91,34238.0,80.6288,80.6587,80.6288,80.6512,34238.0
2019-03-07 11:35:00,107.92,107.92,107.9,107.9,17174.0,80.6587,80.6587,80.6438,80.6438,17174.0
2019-03-07 11:40:00,107.9,107.92,107.9,107.91,8325.0,80.6438,80.6587,80.6438,80.6512,8325.0
2019-03-07 11:45:00,107.92,107.94,107.92,107.94,17638.0,80.6587,80.6737,80.6587,80.6737,17638.0
2019-03-07 11:50:00,107.94,107.94,107.93,107.94,17779.0,80.6737,80.6737,80.6662,80.6737,17779.0
2019-03-07 11:55:00,107.94,107.94,107.87,107.88,117307.0,80.6737,80.6737,80.6214,80.6288,117307.0
2019-03-07 12:00:00,107.89,107.91,107.89,107.89,39534.0,80.6363,80.6512,80.6363,80.6363,39534.0
2019-03-07 12:05:00,107.89,107.91,107.89,107.9,18798.0,80.6363,80.6512,80.6363,80.6438,18798.0
2019-03-07 12:10:00,107.9,107.9,107.89,107.89,11652.0,80.6438,80.6438,80.6363,80.6363,11652.0
2019-03-07 12:15:00,107.9,107.91,107.88,107.9,123346.0,80.6438,80.6512,80.6288,80.6438,123346.0
2019-03-07 12:20:00,107.9,107.9,107.89,107.9,7921.0,80.6438,80.6438,80.6363,80.6438,7921.0
2019-03-07 12:25:00,107.9,107.9,107.89,107.9,6757.0,80.6438,80.6438,80.6363,80.6438,6757.0
2019-03-07 12:30:00,107.89,107.9,107.89,107.9,12266.0,80.6363,80.6438,80.6363,80.6438,12266.0
2019-03-07 12:35:00,107.9,107.9,107.89,107.9,7669.0,80.6438,80.6438,80.6363,80.6438,7669.0
2019-03-07 12:40:00,107.9,107.9,107.89,107.9,5652.0,80.6438,80.6438,80.6363,80.6438,5652.0
2019-03-07 12:45:00,107.9,107.9,107.86,107.88,17494.0,80.6438,80.6438,80.6139,80.6288,17494.0
2019-03-07 12:50:00,107.88,107.9,107.87,107.9,13774.0,80.6288,80.6438,80.6214,80.6438,13774.0
2019-03-07 12:55:00,107.9,107.91,107.89,107.9,26591.0,80.6438,80.6512,80.6363,80.6438,26591.0
2019-03-07 13:00:00,107.9,107.9,107.89,107.89,7018.0,80.6438,80.6438,80.6363,80.6363,7018.0
2019-03-07 13:05:00,107.9,107.9,107.86,107.87,13529.0,80.6438,80.6438,80.6139,80.6214,13529.0
2019-03-07 13:10:00,107.87,107.88,107.86,107.87,7411.0,80.6214,80.6288,80.6139,80.6214,7411.0
2019-03-07 13:15:00,107.87,107.88,107.87,107.88,5497.0,80.6214,80.6288,80.6214,80.6288,5497.0
2019-03-07 13:20:00,107.88,107.88,107.87,107.87,6936.0,80.6288,80.6288,80.6214,80.6214,6936.0
2019-03-07 13:25:00,107.88,107.88,107.87,107.88,5946.0,80.6288,80.6288,80.6214,80.6288,5946.0
2019-03-07 13:30:00,107.88,107.88,107.87,107.88,8205.0,80.6288,80.6288,80.6214,80.6288,8205.0
2019-03-07 13:35:00,107.88,107.88,107.87,107.88,6785.0,80.6288,80.6288,80.6214,80.6288,6785.0
2019-03-07 13:40:00,107.88,107.88,107.85,107.87,12278.0,80.6288,80.6288,80.6064,80.6214,12278.0
2019-03-07 13:45:00,107.86,107.88,107.86,107.88,8696.0,80.6139,80.6288,80.6139,80.6288,8696.0
2019-03-07 13:50:00,107.89,107.89,107.85,107.85,7557.0,80.6363,80.6363,80.6064,80.6064,7557.0
2019-03-07 13:55:00,107.85,107.86,107.84,107.85,18795.0,80.6064,80.6139,80.5989,80.6064,18795.0
2019-03-07 14:00:00,107.85,107.87,107.84,107.84,19461.0,80.6064,80.6214,80.5989,80.5989,19461.0
2019-03-07 14:05:00,107.84,107.85,107.84,107.84,3488.0,80.5989,80.6064,80.5989,80.5989,3488.0
2019-03-07 14:10:00,107.85,107.85,107.84,107.85,6378.0,80.6064,80.6064,80.5989,80.6064,6378.0
2019-03-07 14:15:00,107.85,107.87,107.82,107.83,25866.0,80.6064,80.6214,80.584,80.5915,25866.0
2019-03-07 14:20:00,107.83,107.83,107.8,107.82,129026.0,80.5915,80.5915,80.569,80.584,129026.0
2019-03-07 14:25:00,107.8,107.81,107.79,107.8,54686.0,80.569,80.5765,80.5616,80.569,54686.0
2019-03-07 14:30:00,107.8,107.8,107.79,107.8,20623.0,80.569,80.569,80.5616,80.569,20623.0
2019-03-07 14:35:00,107.8,107.8,107.76,107.76,45481.0,80.569,80.569,80.5391,80.5391,45481.0
2019-03-07 14:40:00,107.76,107.76,107.73,107.73,46218.0,80.5391,80.5391,80.5167,80.5167,46218.0
2019-03-07 14:45:00,107.73,107.75,107.72,107.73,26366.0,80.5167,80.5317,80.5092,80.5167,26366.0
2019-03-07 14:50:00,107.72,107.73,107.71,107.72,25387.0,80.5092,80.5167,80.5018,80.5092,25387.0
2019-03-07 14:55:00,107.72,107.75,107.72,107.75,12340.0,80.5092,80.5317,80.5092,80.5317,12340.0
2019-03-07 15:00:00,107.75,107.78,107.75,107.78,20175.0,80.5317,80.5541,80.5317,80.5541,20175.0
2019-03-07 15:05:00,107.78,107.78,107.76,107.77,20948.0,80.5541,80.5541,80.5391,80.5466,20948.0
2019-03-07 15:10:00,107.77,107.79,107.76,107.79,34107.0,80.5466,80.5616,80.5391,80.5616,34107.0
2019-03-07 15:15:00,107.79,107.79,107.78,107.79,12576.0,80.5616,80.5616,80.5541,80.5616,12576.0
2019-03-07 15:20:00,107.79,107.8,107.79,107.8,17128.0,80.5616,80.569,80.5616,80.569,17128.0
2019-03-07 15:25:00,107.8,107.83,107.78,107.79,57022.0,80.569,80.5915,80.5541,80.5616,57022.0
2019-03-07 15:30:00,107.78,107.79,107.76,107.77,106637.0,80.5541,80.5616,80.5391,80.5466,106637.0
2019-03-07 15:35:00,107.77,107.78,107.75,107.76,31329.0,80.5466,80.5541,80.5317,80.5391,31329.0
2019-03-07 15:40:00,107.77,107.77,107.75,107.76,43305.0,80.5466,80.5466,80.5317,80.5391,43305.0
2019-03-07 15:45:00,107.76,107.76,107.74,107.74,37595.0,80.5391,80.5391,80.5242,80.5242,37595.0
2019-03-07 15:50:00,107.74,107.74,107.64,107.66,188624.0,80.5242,80.5242,80.4495,80.4644,188624.0
2019-03-07 15:55:00,107.66,107.74,107.66,107.67,408875.0,80.4644,80.5242,80.4644,80.4719,408875.0
2019-03-08 09:30:00,107.66,107.66,107.6,107.62,33419.0,80.4644,80.4644,80.4196,80.4345,33419.0
2019-03-08 09:35:00,107.62,107.65,107.61,107.65,6888.0,80.4345,80.4569,80.427,80.4569,6888.0
2019-03-08 09:40:00,107.64,107.64,107.56,107.59,95100.0,80.4495,80.4495,80.3897,80.4121,95100.0
2019-03-08 09:45:00,107.58,107.59,107.56,107.58,63760.0,80.4046,80.4121,80.3897,80.4046,63760.0
2019-03-08 09:50:00,107.59,107.59,107.54,107.55,18572.0,80.4121,80.4121,80.3747,80.3822,18572.0
2019-03-08 09:55:00,107.55,107.58,107.54,107.57,20793.0,80.3822,80.4046,80.3747,80.3971,20793.0
2019-03-08 10:00:00,107.57,107.57,107.52,107.55,106754.0,80.3971,80.3971,80.3598,80.3822,106754.0
2019-03-08 10:05:00,107.55,107.55,107.53,107.55,49641.0,80.3822,80.3822,80.3672,80.3822,49641.0
2019-03-08 10:10:00,107.55,107.55,107.52,107.53,38774.0,80.3822,80.3822,80.3598,80.3672,38774.0
2019-03-08 10:15:00,107.53,107.53,107.5,107.52,46038.0,80.3672,80.3672,80.3448,80.3598,46038.0
2019-03-08 10:20:00,107.53,107.56,107.52,107.55,20857.0,80.3672,80.3897,80.3598,80.3822,20857.0
2019-03-08 10:25:00,107.54,107.55,107.48,107.5,457430.0,80.3747,80.3822,80.3299,80.3448,457430.0
2019-03-08 10:30:00,107.5,107.51,107.49,107.51,82673.0,80.3448,80.3523,80.3373,80.3523,82673.0
2019-03-08 10:35:00,107.51,107.51,107.49,107.49,40475.0,80.3523,80.3523,80.3373,80.3373,40475.0
2019-03-08 10:40:00,107.49,107.5,107.49,107.5,16778.0,80.3373,80.3448,80.3373,80.3448,16778.0
2019-03-08 10:45:00,107.5,107.6,107.49,107.57,236032.0,80.3448,80.4196,80.3373,80.3971,236032.0
2019-03-08 10:50:00,107.57,107.6,107.57,107.6,43628.0,80.3971,80.4196,80.3971,80.4196,43628.0
2019-03-08 10:55:00,107.59,107.6,107.57,107.57,52293.0,80.4121,80.4196,80.3971,80.3971,52293.0
2019-03-08 11:00:00,107.58,107.59,107.56,107.59,38165.0,80.4046,80.4121,80.3897,80.4121,38165.0
2019-03-08 11:05:00,107.59,107.59,107.57,107.58,14773.0,80.4121,80.4121,80.3971,80.4046,14773.0
2019-03-08 11:10:00,107.57,107.61,107.57,107.6,44128.0,80.3971,80.427,80.3971,80.4196,44128.0
2019-03-08 11:15:00,107.6,107.62,107.6,107.62,22047.0,80.4196,80.4345,80.4196,80.4345,22047.0
2019-03-08 11:20:00,107.62,107.63,107.59,107.62,52875.0,80.4345,80.442,80.4121,80.4345,52875.0
2019-03-08 11:25:00,107.62,107.66,107.61,107.66,55082.0,80.4345,80.4644,80.427,80.4644,55082.0
2019-03-08 11:30:00,107.66,107.66,107.65,107.65,30074.0,80.4644,80.4644,80.4569,80.4569,30074.0
2019-03-08 11:35:00,107.65,107.65,107.63,107.65,60361.0,80.4569,80.4569,80.442,80.4569,60361.0
2019-03-08 11:40:00,107.64,107.65,107.63,107.65,27717.0,80.4495,80.4569,80.442,80.4569,27717.0
2019-03-08 11:45:00,107.65,107.69,107.64,107.69,21349.0,80.4569,80.4868,80.4495,80.4868,21349.0
2019-03-08 11:50:00,107.69,107.7,107.66,107.7,16059.0,80.4868,80.4943,80.4644,80.4943,16059.0
2019-03-08 11:55:00,107.7,107.71,107.68,107.7,30182.0,80.4943,80.5018,80.4793,80.4943,30182.0
2019-03-08 12:00:00,107.7,107.7,107.66,107.68,23918.0,80.4943,80.4943,80.4644,80.4793,23918.0
2019-03-08 12:05:00,107.68,107.69,107.67,107.68,20111.0,80.4793,80.4868,80.4719,80.4793,20111.0
2019-03-08 12:10:00,107.67,107.68,107.67,107.68,20127.0,80.4719,80.4793,80.4719,80.4793,20127.0
2019-03-08 12:15:00,107.68,107.68,107.66,107.67,25137.0,80.4793,80.4793,80.4644,80.4719,25137.0
2019-03-08 12:20:00,107.68,107.73,107.67,107.72,259686.0,80.4793,80.5167,80.4719,80.5092,259686.0
2019-03-08 12:25:00,107.73,107.75,107.72,107.74,12058.0,80.5167,80.5317,80.5092,80.5242,12058.0
2019-03-08 12:30:00,107.74,107.77,107.73,107.77,20833.0,80.5242,80.5466,80.5167,80.5466,20833.0
2019-03-08 12:35:00,107.77,107.77,107.75,107.77,21969.0,80.5466,80.5466,80.5317,80.5466,21969.0
2019-03-08 12:40:00,107.77,107.78,107.76,107.77,75580.0,80.5466,80.5541,80.5391,80.5466,75580.0
2019-03-08 12:45:00,107.78,107.78,107.72,107.73,17775.0,80.5541,80.5541,80.5092,80.5167,17775.0
2019-03-08 12:50:00,107.73,107.74,107.72,107.73,28295.0,80.5167,80.5242,80.5092,80.5167,28295.0
2019-03-08 12:55:00,107.74,107.77,107.73,107.77,13270.0,80.5242,80.5466,80.5167,80.5466,13270.0
2019-03-08 13:00:00,107.77,107.78,107.74,107.75,13258.0,80.5466,80.5541,80.5242,80.5317,13258.0
2019-03-08 13:05:00,107.75,107.78,107.74,107.77,32041.0,80.5317,80.5541,80.5242,80.5466,32041.0
2019-03-08 13:10:00,107.77,107.78,107.76,107.77,23144.0,80.5466,80.5541,80.5391,80.5466,23144.0
2019-03-08 13:15:00,107.78,107.78,107.77,107.78,5732.0,80.5541,80.5541,80.5466,80.5541,5732.0
2019-03-08 13:20:00,107.78,107.78,107.77,107.78,7409.0,80.5541,80.5541,80.5466,80.5541,7409.0
2019-03-08 13:25:00,107.77,107.8,107.77,107.8,108809.0,80.5466,80.569,80.5466,80.569,108809.0
2019-03-08 13:30:00,107.8,107.81,107.79,107.8,16280.0,80.569,80.5765,80.5616,80.569,16280.0
2019-03-08 13:35:00,107.8,107.8,107.78,107.79,30061.0,80.569,80.569,80.5541,80.5616,30061.0
2019-03-08 13:40:00,107.79,107.8,107.78,107.8,53757.0,80.5616,80.569,80.5541,80.569,53757.0
2019-03-08 13:45:00,107.8,107.83,107.78,107.79,39603.0,80.569,80.5915,80.5541,80.5616,39603.0
2019-03-08 13:50:00,107.79,107.8,107.78,107.8,30683.0,80.5616,80.569,80.5541,80.569,30683.0
2019-03-08 13:55:00,107.8,107.8,107.79,107.8,2737.0,80.569,80.569,80.5616,80.569,2737.0
2019-03-08 14:00:00,107.8,107.8,107.76,107.77,139150.0,80.569,80.569,80.5391,80.5466,139150.0
2019-03-08 14:05:00,107.77,107.77,107.75,107.75,40848.0,80.5466,80.5466,80.5317,80.5317,40848.0
2019-03-08 14:10:00,107.76,107.76,107.75,107.76,12347.0,80.5391,80.5391,80.5317,80.5391,12347.0
2019-03-08 14:15:00,107.76,107.79,107.75,107.79,41105.0,80.5391,80.5616,80.5317,80.5616,41105.0
2019-03-08 14:20:00,107.79,107.8,107.78,107.8,14882.0,80.5616,80.569,80.5541,80.569,14882.0
2019-03-08 14:25:00,107.79,107.84,107.79,107.84,65795.0,80.5616,80.5989,80.5616,80.5989,65795.0
2019-03-08 14:30:00,107.84,107.84,107.83,107.84,4989.0,80.5989,80.5989,80.5915,80.5989,4989.0
2019-03-08 14:35:00,107.84,107.87,107.83,107.87,29102.0,80.5989,80.6214,80.5915,80.6214,29102.0
2019-03-08 14:40:00,107.87,107.87,107.85,107.86,34192.0,80.6214,80.6214,80.6064,80.6139,34192.0
2019-03-08 14:45:00,107.86,107.87,107.85,107.86,15793.0,80.6139,80.6214,80.6064,80.6139,15793.0
2019-03-08 14:50:00,107.86,107.87,107.84,107.86,163717.0,80.6139,80.6214,80.5989,80.6139,163717.0
2019-03-08 14:55:00,107.86,107.87,107.85,107.87,31073.0,80.6139,80.6214,80.6064,80.6214,31073.0
2019-03-08 15:00:00,107.87,107.87,107.86,107.87,9008.0,80.6214,80.6214,80.6139,80.6214,9008.0
2019-03-08 15:05:00,107.87,107.87,107.86,107.87,15080.0,80.6214,80.6214,80.6139,80.6214,15080.0
2019-03-08 15:10:00,107.87,107.87,107.86,107.87,20368.0,80.6214,80.6214,80.6139,80.6214,20368.0
2019-03-08 15:15:00,107.86,107.87,107.83,107.84,74145.0,80.6139,80.6214,80.5915,80.5989,74145.0
2019-03-08 15:20:00,107.84,107.85,107.83,107.83,45932.0,80.5989,80.6064,80.5915,80.5915,45932.0
2019-03-08 15:25:00,107.84,107.84,107.82,107.83,35568.0,80.5989,80.5989,80.584,80.5915,35568.0
2019-03-08 15:30:00,107.83,107.88,107.83,107.88,23134.0,80.5915,80.6288,80.5915,80.6288,23134.0
2019-03-08 15:35:00,107.88,107.9,107.86,107.88,41693.0,80.6288,80.6438,80.6139,80.6288,41693.0
2019-03-08 15:40:00,107.89,107.91,107.88,107.91,21229.0,80.6363,80.6512,80.6288,80.6512,21229.0
2019-03-08 15:45:00,107.91,107.92,107.87,107.87,31913.0,80.6512,80.6587,80.6214,80.6214,31913.0
2019-03-08 15:50:00,107.87,107.91,107.87,107.89,58641.0,80.6214,80.6512,80.6214,80.6363,58641.0
2019-03-08 15:55:00,107.89,107.99,107.89,107.98,252211.0,80.6363,80.711,80.6363,80.7036,252211.0
2019-03-11 09:30:00,108.25,108.3,108.21,108.26,52007.0,80.9054,80.9427,80.8755,80.9128,52007.0
2019-03-11 09:35:00,108.26,108.35,108.26,108.32,117514.0,80.9128,80.9801,80.9128,80.9577,117514.0
2019-03-11 09:40:00,108.33,108.37,108.33,108.37,14059.0,80.9652,80.9951,80.9652,80.9951,14059.0
2019-03-11 09:45:00,108.37,108.38,108.33,108.34,80798.0,80.9951,81.0025,80.9652,80.9726,80798.0
2019-03-11 09:50:00,108.34,108.38,108.34,108.38,19768.0,80.9726,81.0025,80.9726,81.0025,19768.0
2019-03-11 09:55:00,108.38,108.38,108.35,108.37,14669.0,81.0025,81.0025,80.9801,80.9951,14669.0
2019-03-11 10:00:00,108.36,108.37,108.34,108.35,12137.0,80.9876,80.9951,80.9726,80.9801,12137.0
2019-03-11 10:05:00,108.34,108.35,108.34,108.34,23336.0,80.9726,80.9801,80.9726,80.9726,23336.0
2019-03-11 10:10:00,108.34,108.38,108.34,108.38,81150.0,80.9726,81.0025,80.9726,81.0025,81150.0
2019-03-11 10:15:00,108.38,108.4,108.37,108.4,103948.0,81.0025,81.0175,80.9951,81.0175,103948.0
2019-03-11 10:20:00,108.39,108.41,108.39,108.4,46756.0,81.01,81.0249,81.01,81.0175,46756.0
2019-03-11 10:25:00,108.4,108.4,108.39,108.4,12201.0,81.0175,81.0175,81.01,81.0175,12201.0
2019-03-11 10:30:00,108.4,108.4,108.39,108.39,18796.0,81.0175,81.0175,81.01,81.01,18796.0
2019-03-11 10:35:00,108.39,108.4,108.39,108.4,10163.0,81.01,81.0175,81.01,81.0175,10163.0
2019-03-11 10:40:00,108.4,108.4,108.39,108.4,7324.0,81.0175,81.0175,81.01,81.0175,7324.0
2019-03-11 10:45:00,108.4,108.42,108.39,108.42,137967.0,81.0175,81.0324,81.01,81.0324,137967.0
2019-03-11 10:50:00,108.42,108.46,108.41,108.44,31845.0,81.0324,81.0623,81.0249,81.0474,31845.0
2019-03-11 10:55:00,108.44,108.44,108.43,108.43,54150.0,81.0474,81.0474,81.0399,81.0399,54150.0
2019-03-11 11:00:00,108.44,108.44,108.43,108.43,15562.0,81.0474,81.0474,81.0399,81.0399,15562.0
2019-03-11 11:05:00,108.43,108.44,108.43,108.44,7552.0,81.0399,81.0474,81.0399,81.0474,7552.0
2019-03-11 11:10:00,108.43,108.44,108.43,108.44,14047.0,81.0399,81.0474,81.0399,81.0474,14047.0
2019-03-11 11:15:00,108.44,108.44,108.43,108.43,7401.0,81.0474,81.0474,81.0399,81.0399,7401.0
2019-03-11 11:20:00,108.44,108.45,108.43,108.43,16382.0,81.0474,81.0548,81.0399,81.0399,16382.0
2019-03-11 11:25:00,108.44,108.44,108.43,108.44,12264.0,81.0474,81.0474,81.0399,81.0474,12264.0
2019-03-11 11:30:00,108.43,108.44,108.43,108.44,27690.0,81.0399,81.0474,81.0399,81.0474,27690.0
2019-03-11 11:35:00,108.43,108.44,108.43,108.44,15814.0,81.0399,81.0474,81.0399,81.0474,15814.0
2019-03-11 11:40:00,108.44,108.44,108.43,108.44,7227.0,81.0474,81.0474,81.0399,81.0474,7227.0
2019-03-11 11:45:00,108.44,108.44,108.43,108.44,23385.0,81.0474,81.0474,81.0399,81.0474,23385.0
2019-03-11 11:50:00,108.44,108.44,108.43,108.43,5379.0,81.0474,81.0474,81.0399,81.0399,5379.0
2019-03-11 11:55:00,108.44,108.44,108.43,108.44,56062.0,81.0474,81.0474,81.0399,81.0474,56062.0
2019-03-11 12:00:00,108.44,108.45,108.43,108.45,73452.0,81.0474,81.0548,81.0399,81.0548,73452.0
2019-03-11 12:05:00,108.45,108.45,108.44,108.45,4453.0,81.0548,81.0548,81.0474,81.0548,4453.0
2019-03-11 12:10:00,108.45,108.45,108.44,108.45,10113.0,81.0548,81.0548,81.0474,81.0548,10113.0
2019-03-11 12:15:00,108.45,108.45,108.44,108.45,6415.0,81.0548,81.0548,81.0474,81.0548,6415.0
2019-03-11 12:20:00,108.45,108.45,108.44,108.45,12168.0,81.0548,81.0548,81.0474,81.0548,12168.0
2019-03-11 12:25:00,108.44,108.45,108.44,108.44,13191.0,81.0474,81.0548,81.0474,81.0474,13191.0
2019-03-11 12:30:00,108.44,108.45,108.43,108.45,13870.0,81.0474,81.0548,81.0399,81.0548,13870.0
2019-03-11 12:35:00,108.45,108.45,108.43,108.44,125417.0,81.0548,81.0548,81.0399,81.0474,125417.0
2019-03-11 12:40:00,108.43,108.44,108.41,108.41,31598.0,81.0399,81.0474,81.0249,81.0249,31598.0
2019-03-11 12:45:00,108.42,108.42,108.39,108.4,8741.0,81.0324,81.0324,81.01,81.0175,8741.0
2019-03-11 12:50:00,108.39,108.4,108.38,108.39,16605.0,81.01,81.0175,81.0025,81.01,16605.0
2019-03-11 12:55:00,108.39,108.39,108.35,108.36,33032.0,81.01,81.01,80.9801,80.9876,33032.0
2019-03-11 13:00:00,108.36,108.37,108.31,108.33,201329.0,80.9876,80.9951,80.9502,80.9652,201329.0
2019-03-11 13:05:00,108.33,108.33,108.31,108.33,7159.0,80.9652,80.9652,80.9502,80.9652,7159.0
2019-03-11 13:10:00,108.33,108.33,108.32,108.33,27686.0,80.9652,80.9652,80.9577,80.9652,27686.0
2019-03-11 13:15:00,108.33,108.33,108.32,108.33,32746.0,80.9652,80.9652,80.9577,80.9652,32746.0
2019-03-11 13:20:00,108.33,108.33,108.32,108.33,3058.0,80.9652,80.9652,80.9577,80.9652,3058.0
2019-03-11 13:25:00,108.33,108.33,108.31,108.33,16239.0,80.9652,80.9652,80.9502,80.9652,16239.0
2019-03-11 13:30:00,108.33,108.33,108.32,108.33,9022.0,80.9652,80.9652,80.9577,80.9652,9022.0
2019-03-11 13:35:00,108.33,108.33,108.32,108.32,6173.0,80.9652,80.9652,80.9577,80.9577,6173.0
2019-03-11 13:40:00,108.33,108.33,108.32,108.33,4384.0,80.9652,80.9652,80.9577,80.9652,4384.0
2019-03-11 13:45:00,108.33,108.33,108.32,108.33,6921.0,80.9652,80.9652,80.9577,80.9652,6921.0
2019-03-11 13:50:00,108.32,108.33,108.32,108.33,9244.0,80.9577,80.9652,80.9577,80.9652,9244.0
2019-03-11 13:55:00,108.33,108.33,108.32,108.33,3600.0,80.9652,80.9652,80.9577,80.9652,3600.0
2019-03-11 14:00:00,108.33,108.35,108.32,108.34,216851.0,80.9652,80.9801,80.9577,80.9726,216851.0
2019-03-11 14:05:00,108.34,108.35,108.34,108.35,9635.0,80.9726,80.9801,80.9726,80.9801,9635.0
2019-03-11 14:10:00,108.34,108.35,108.34,108.34,9091.0,80.9726,80.9801,80.9726,80.9726,9091.0
2019-03-11 14:15:00,108.34,108.35,108.34,108.35,8847.0,80.9726,80.9801,80.9726,80.9801,8847.0
2019-03-11 14:20:00,108.35,108.35,108.34,108.34,8372.0,80.9801,80.9801,80.9726,80.9726,8372.0
2019-03-11 14:25:00,108.34,108.35,108.34,108.34,17019.0,80.9726,80.9801,80.9726,80.9726,17019.0
2019-03-11 14:30:00,108.34,108.35,108.34,108.34,10328.0,80.9726,80.9801,80.9726,80.9726,10328.0
2019-03-11 14:35:00,108.34,108.37,108.34,108.36,21130.0,80.9726,80.9951,80.9726,80.9876,21130.0
2019-03-11 14:40:00,108.36,108.37,108.35,108.36,9626.0,80.9876,80.9951,80.9801,80.9876,9626.0
2019-03-11 14:45:00,108.36,108.36,108.35,108.36,2955.0,80.9876,80.9876,80.9801,80.9876,2955.0
2019-03-11 14:50:00,108.35,108.36,108.33,108.34,26558.0,80.9801,80.9876,80.9652,80.9726,26558.0
2019-03-11 14:55:00,108.34,108.35,108.33,108.35,6860.0,80.9726,80.9801,80.9652,80.9801,6860.0
2019-03-11 15:00:00,108.35,108.35,108.34,108.34,5056.0,80.9801,80.9801,80.9726,80.9726,5056.0
2019-03-11 15:05:00,108.34,108.35,108.34,108.34,8376.0,80.9726,80.9801,80.9726,80.9726,8376.0
2019-03-11 15:10:00,108.35,108.35,108.34,108.35,16853.0,80.9801,80.9801,80.9726,80.9801,16853.0
2019-03-11 15:15:00,108.34,108.36,108.34,108.36,10983.0,80.9726,80.9876,80.9726,80.9876,10983.0
2019-03-11 15:20:00,108.35,108.36,108.34,108.36,19749.0,80.9801,80.9876,80.9726,80.9876,19749.0
2019-03-11 15:25:00,108.36,108.38,108.35,108.38,25742.0,80.9876,81.0025,80.9801,81.0025,25742.0
2019-03-11 15:30:00,108.37,108.41,108.37,108.39,53202.0,80.9951,81.0249,80.9951,81.01,53202.0
2019-03-11 15:35:00,108.4,108.41,108.39,108.4,48333.0,81.0175,81.0249,81.01,81.0175,48333.0
2019-03-11 15:40:00,108.39,108.4,108.36,108.36,29431.0,81.01,81.0175,80.9876,80.9876,29431.0
2019-03-11 15:45:00,108.37,108.37,108.33,108.33,38732.0,80.9951,80.9951,80.9652,80.9652,38732.0
2019-03-11 15:50:00,108.33,108.34,108.28,108.3,109261.0,80.9652,80.9726,80.9278,80.9427,109261.0
2019-03-11 15:55:00,108.3,108.37,108.3,108.37,247655.0,80.9427,80.9951,80.9427,80.9951,247655.0
2019-03-12 09:30:00,108.57,108.81,108.57,108.6,48779.0,81.1445,81.3239,81.1445,81.167,48779.0
2019-03-12 09:35:00,108.59,108.65,108.59,108.65,68490.0,81.1595,81.2043,81.1595,81.2043,68490.0
2019-03-12 09:40:00,108.65,108.67,108.61,108.65,139240.0,81.2043,81.2193,81.1744,81.2043,139240.0
2019-03-12 09:45:00,108.66,108.66,108.63,108.65,34715.0,81.2118,81.2118,81.1894,81.2043,34715.0
2019-03-12 09:50:00,108.65,108.66,108.64,108.65,43203.0,81.2043,81.2118,81.1968,81.2043,43203.0
2019-03-12 09:55:00,108.65,108.66,108.64,108.65,30441.0,81.2043,81.2118,81.1968,81.2043,30441.0
2019-03-12 10:00:00,108.65,108.65,108.64,108.65,31940.0,81.2043,81.2043,81.1968,81.2043,31940.0
2019-03-12 10:05:00,108.65,108.69,108.64,108.68,30922.0,81.2043,81.2342,81.1968,81.2267,30922.0
2019-03-12 10:10:00,108.68,108.72,108.68,108.72,22936.0,81.2267,81.2566,81.2267,81.2566,22936.0
2019-03-12 10:15:00,108.71,108.71,108.69,108.7,27922.0,81.2492,81.2492,81.2342,81.2417,27922.0
2019-03-12 10:20:00,108.71,108.71,108.7,108.7,15405.0,81.2492,81.2492,81.2417,81.2417,15405.0
2019-03-12 10:25:00,108.71,108.71,108.69,108.69,37752.0,81.2492,81.2492,81.2342,81.2342,37752.0
2019-03-12 10:30:00,108.69,108.71,108.69,108.7,34188.0,81.2342,81.2492,81.2342,81.2417,34188.0
2019-03-12 10:35:00,108.7,108.71,108.68,108.7,19666.0,81.2417,81.2492,81.2267,81.2417,19666.0
2019-03-12 10:40:00,108.69,108.7,108.66,108.67,25225.0,81.2342,81.2417,81.2118,81.2193,25225.0
2019-03-12 10:45:00,108.67,108.67,108.63,108.64,26291.0,81.2193,81.2193,81.1894,81.1968,26291.0
2019-03-12 10:50:00,108.64,108.66,108.63,108.64,48029.0,81.1968,81.2118,81.1894,81.1968,48029.0
2019-03-12 10:55:00,108.65,108.65,108.63,108.63,26107.0,81.2043,81.2043,81.1894,81.1894,26107.0
2019-03-12 11:00:00,108.63,108.64,108.61,108.62,27520.0,81.1894,81.1968,81.1744,81.1819,27520.0
2019-03-12 11:05:00,108.62,108.62,108.59,108.62,15661.0,81.1819,81.1819,81.1595,81.1819,15661.0
2019-03-12 11:10:00,108.62,108.66,108.61,108.62,22806.0,81.1819,81.2118,81.1744,81.1819,22806.0
2019-03-12 11:15:00,108.61,108.62,108.6,108.62,16228.0,81.1744,81.1819,81.167,81.1819,16228.0
2019-03-12 11:20:00,108.62,108.66,108.61,108.65,19942.0,81.1819,81.2118,81.1744,81.2043,19942.0
2019-03-12 11:25:00,108.65,108.66,108.64,108.66,8123.0,81.2043,81.2118,81.1968,81.2118,8123.0
2019-03-12 11:30:00,108.66,108.66,108.65,108.66,9618.0,81.2118,81.2118,81.2043,81.2118,9618.0
2019-03-12 11:35:00,108.65,108.69,108.65,108.69,32276.0,81.2043,81.2342,81.2043,81.2342,32276.0
2019-03-12 11:40:00,108.69,108.69,108.64,108.65,30339.0,81.2342,81.2342,81.1968,81.2043,30339.0
2019-03-12 11:45:00,108.65,108.65,108.59,108.59,81298.0,81.2043,81.2043,81.1595,81.1595,81298.0
2019-03-12 11:50:00,108.59,108.61,108.57,108.61,29695.0,81.1595,81.1744,81.1445,81.1744,29695.0
2019-03-12 11:55:00,108.61,108.63,108.6,108.63,4949.0,81.1744,81.1894,81.167,81.1894,4949.0
2019-03-12 12:00:00,108.64,108.66,108.62,108.64,51303.0,81.1968,81.2118,81.1819,81.1968,51303.0
2019-03-12 12:05:00,108.64,108.66,108.62,108.62,32087.0,81.1968,81.2118,81.1819,81.1819,32087.0
2019-03-12 12:10:00,108.62,108.64,108.61,108.63,7240.0,81.1819,81.1968,81.1744,81.1894,7240.0
2019-03-12 12:15:00,108.63,108.65,108.63,108.65,5544.0,81.1894,81.2043,81.1894,81.2043,5544.0
2019-03-12 12:20:00,108.65,108.65,108.64,108.65,4339.0,81.2043,81.2043,81.1968,81.2043,4339.0
2019-03-12 12:25:00,108.65,108.7,108.65,108.67,14575.0,81.2043,81.2417,81.2043,81.2193,14575.0
2019-03-12 12:30:00,108.67,108.68,108.64,108.65,37085.0,81.2193,81.2267,81.1968,81.2043,37085.0
2019-03-12 12:35:00,108.65,108.67,108.65,108.67,4889.0,81.2043,81.2193,81.2043,81.2193,4889.0
2019-03-12 12:40:00,108.67,108.67,108.66,108.67,4956.0,81.2193,81.2193,81.2118,81.2193,4956.0
2019-03-12 12:45:00,108.67,108.68,108.66,108.68,18369.0,81.2193,81.2267,81.2118,81.2267,18369.0
2019-03-12 12:50:00,108.67,108.7,108.67,108.7,7743.0,81.2193,81.2417,81.2193,81.2417,7743.0
2019-03-12 12:55:00,108.7,108.72,108.69,108.72,11764.0,81.2417,81.2566,81.2342,81.2566,11764.0
2019-03-12 13:00:00,108.72,108.73,108.67,108.7,17014.0,81.2566,81.2641,81.2193,81.2417,17014.0
2019-03-12 13:05:00,108.7,108.73,108.7,108.73,8641.0,81.2417,81.2641,81.2417,81.2641,8641.0
2019-03-12 13:10:00,108.73,108.75,108.73,108.74,4789.0,81.2641,81.2791,81.2641,81.2716,4789.0
2019-03-12 13:15:00,108.75,108.75,108.73,108.74,22843.0,81.2791,81.2791,81.2641,81.2716,22843.0
2019-03-12 13:20:00,108.74,108.76,108.73,108.76,14548.0,81.2716,81.2865,81.2641,81.2865,14548.0
2019-03-12 13:25:00,108.76,108.77,108.75,108.77,9780.0,81.2865,81.294,81.2791,81.294,9780.0
2019-03-12 13:30:00,108.76,108.77,108.75,108.76,12045.0,81.2865,81.294,81.2791,81.2865,12045.0
2019-03-12 13:35:00,108.76,108.77,108.76,108.76,4051.0,81.2865,81.294,81.2865,81.2865,4051.0
2019-03-12 13:40:00,108.76,108.78,108.75,108.76,15227.0,81.2865,81.3015,81.2791,81.2865,15227.0
2019-03-12 13:45:00,108.75,108.76,108.75,108.75,6732.0,81.2791,81.2865,81.2791,81.2791,6732.0
2019-03-12 13:50:00,108.75,108.76,108.73,108.73,54648.0,81.2791,81.2865,81.2641,81.2641,54648.0
2019-03-12 13:55:00,108.73,108.74,108.68,108.7,26483.0,81.2641,81.2716,81.2267,81.2417,26483.0
2019-03-12 14:00:00,108.7,108.73,108.7,108.72,7332.0,81.2417,81.2641,81.2417,81.2566,7332.0
2019-03-12 14:05:00,108.72,108.73,108.72,108.73,8356.0,81.2566,81.2641,81.2566,81.2641,8356.0
2019-03-12 14:10:00,108.73,108.75,108.73,108.75,5728.0,81.2641,81.2791,81.2641,81.2791,5728.0
2019-03-12 14:15:00,108.75,108.75,108.74,108.75,15297.0,81.2791,81.2791,81.2716,81.2791,15297.0
2019-03-12 14:20:00,108.75,108.75,108.74,108.75,15641.0,81.2791,81.2791,81.2716,81.2791,15641.0
2019-03-12 14:25:00,108.75,108.75,108.73,108.74,11417.0,81.2791,81.2791,81.2641,81.2716,11417.0
2019-03-12 14:30:00,108.74,108.75,108.73,108.75,10862.0,81.2716,81.2791,81.2641,81.2791,10862.0
2019-03-12 14:35:00,108.75,108.75,108.74,108.75,6931.0,81.2791,81.2791,81.2716,81.2791,6931.0
2019-03-12 14:40:00,108.75,108.75,108.74,108.74,20719.0,81.2791,81.2791,81.2716,81.2716,20719.0
2019-03-12 14:45:00,108.75,108.75,108.74,108.74,7237.0,81.2791,81.2791,81.2716,81.2716,7237.0
2019-03-12 14:50:00,108.75,108.75,108.74,108.75,11387.0,81.2791,81.2791,81.2716,81.2791,11387.0
2019-03-12 14:55:00,108.75,108.75,108.74,108.75,12456.0,81.2791,81.2791,81.2716,81.2791,12456.0
2019-03-12 15:00:00,108.75,108.75,108.74,108.74,10689.0,81.2791,81.2791,81.2716,81.2716,10689.0
2019-03-12 15:05:00,108.75,108.75,108.71,108.71,48736.0,81.2791,81.2791,81.2492,81.2492,48736.0
2019-03-12 15:10:00,108.72,108.75,108.72,108.75,17252.0,81.2566,81.2791,81.2566,81.2791,17252.0
2019-03-12 15:15:00,108.74,108.75,108.71,108.73,17696.0,81.2716,81.2791,81.2492,81.2641,17696.0
2019-03-12 15:20:00,108.73,108.74,108.72,108.74,14251.0,81.2641,81.2716,81.2566,81.2716,14251.0
2019-03-12 15:25:00,108.74,108.75,108.72,108.75,22265.0,81.2716,81.2791,81.2566,81.2791,22265.0
2019-03-12 15:30:00,108.75,108.76,108.73,108.73,33021.0,81.2791,81.2865,81.2641,81.2641,33021.0
2019-03-12 15:35:00,108.73,108.77,108.73,108.77,22974.0,81.2641,81.294,81.2641,81.294,22974.0
2019-03-12 15:40:00,108.77,108.8,108.76,108.8,77216.0,81.294,81.3164,81.2865,81.3164,77216.0
2019-03-12 15:45:00,108.8,108.81,108.79,108.81,26096.0,81.3164,81.3239,81.309,81.3239,26096.0
2019-03-12 15:50:00,108.81,108.81,108.73,108.76,113685.0,81.3239,81.3239,81.2641,81.2865,113685.0
2019-03-12 15:55:00,108.76,108.76,108.69,108.72,181617.0,81.2865,81.2865,81.2342,81.2566,181617.0
2019-03-13 09:30:00,108.7,108.78,108.5,108.68,44747.0,81.2417,81.3015,81.0922,81.2267,44747.0
2019-03-13 09:35:00,108.69,108.69,108.62,108.68,60760.0,81.2342,81.2342,81.1819,81.2267,60760.0
2019-03-13 09:40:00,108.67,108.7,108.66,108.69,12758.0,81.2193,81.2417,81.2118,81.2342,12758.0
2019-03-13 09:45:00,108.7,108.71,108.69,108.7,5433.0,81.2417,81.2492,81.2342,81.2417,5433.0
2019-03-13 09:50:00,108.69,108.72,108.69,108.72,24115.0,81.2342,81.2566,81.2342,81.2566,24115.0
2019-03-13 09:55:00,108.72,108.72,108.66,108.67,25199.0,81.2566,81.2566,81.2118,81.2193,25199.0
2019-03-13 10:00:00,108.67,108.67,108.66,108.67,58596.0,81.2193,81.2193,81.2118,81.2193,58596.0
2019-03-13 10:05:00,108.67,108.69,108.66,108.69,25520.0,81.2193,81.2342,81.2118,81.2342,25520.0
2019-03-13 10:10:00,108.68,108.68,108.66,108.66,6990.0,81.2267,81.2267,81.2118,81.2118,6990.0
2019-03-13 10:15:00,108.66,108.67,108.63,108.66,17956.0,81.2118,81.2193,81.1894,81.2118,17956.0
2019-03-13 10:20:00,108.65,108.66,108.63,108.64,14749.0,81.2043,81.2118,81.1894,81.1968,14749.0
2019-03-13 10:25:00,108.64,108.65,108.63,108.64,11262.0,81.1968,81.2043,81.1894,81.1968,11262.0
2019-03-13 10:30:00,108.65,108.65,108.64,108.65,6282.0,81.2043,81.2043,81.1968,81.2043,6282.0
2019-03-13 10:35:00,108.65,108.65,108.64,108.65,9247.0,81.2043,81.2043,81.1968,81.2043,9247.0
2019-03-13 10:40:00,108.64,108.65,108.64,108.65,6309.0,81.1968,81.2043,81.1968,81.2043,6309.0
2019-03-13 10:45:00,108.65,108.65,108.61,108.61,19250.0,81.2043,81.2043,81.1744,81.1744,19250.0
2019-03-13 10:50:00,108.61,108.62,108.59,108.59,19873.0,81.1744,81.1819,81.1595,81.1595,19873.0
2019-03-13 10:55:00,108.59,108.6,108.56,108.57,12596.0,81.1595,81.167,81.1371,81.1445,12596.0
2019-03-13 11:00:00,108.56,108.58,108.56,108.58,5109.0,81.1371,81.152,81.1371,81.152,5109.0
2019-03-13 11:05:00,108.58,108.59,108.57,108.59,8717.0,81.152,81.1595,81.1445,81.1595,8717.0
2019-03-13 11:10:00,108.59,108.61,108.59,108.6,29543.0,81.1595,81.1744,81.1595,81.167,29543.0
2019-03-13 11:15:00,108.6,108.62,108.6,108.62,7359.0,81.167,81.1819,81.167,81.1819,7359.0
2019-03-13 11:20:00,108.62,108.63,108.62,108.63,9199.0,81.1819,81.1894,81.1819,81.1894,9199.0
2019-03-13 11:25:00,108.63,108.63,108.62,108.63,8137.0,81.1894,81.1894,81.1819,81.1894,8137.0
2019-03-13 11:30:00,108.63,108.65,108.62,108.64,29329.0,81.1894,81.2043,81.1819,81.1968,29329.0
2019-03-13 11:35:00,108.63,108.64,108.63,108.63,7994.0,81.1894,81.1968,81.1894,81.1894,7994.0
2019-03-13 11:40:00,108.64,108.64,108.63,108.64,10343.0,81.1968,81.1968,81.1894,81.1968,10343.0
2019-03-13 11:45:00,108.65,108.65,108.64,108.65,3428.0,81.2043,81.2043,81.1968,81.2043,3428.0
2019-03-13 11:50:00,108.65,108.65,108.64,108.65,3560.0,81.2043,81.2043,81.1968,81.2043,3560.0
2019-03-13 11:55:00,108.65,108.66,108.63,108.64,9213.0,81.2043,81.2118,81.1894,81.1968,9213.0
2019-03-13 12:00:00,108.64,108.65,108.63,108.64,11043.0,81.1968,81.2043,81.1894,81.1968,11043.0
2019-03-13 12:05:00,108.66,108.68,108.64,108.64,11272.0,81.2118,81.2267,81.1968,81.1968,11272.0
2019-03-13 12:10:00,108.64,108.64,108.61,108.62,4836.0,81.1968,81.1968,81.1744,81.1819,4836.0
2019-03-13 12:15:00,108.62,108.64,108.58,108.58,22163.0,81.1819,81.1968,81.152,81.152,22163.0
2019-03-13 12:20:00,108.58,108.58,108.57,108.58,2653.0,81.152,81.152,81.1445,81.152,2653.0
2019-03-13 12:25:00,108.58,108.58,108.54,108.54,21640.0,81.152,81.152,81.1221,81.1221,21640.0
2019-03-13 12:30:00,108.54,108.55,108.54,108.55,11362.0,81.1221,81.1296,81.1221,81.1296,11362.0
2019-03-13 12:35:00,108.55,108.55,108.54,108.55,6460.0,81.1296,81.1296,81.1221,81.1296,6460.0
2019-03-13 12:40:00,108.55,108.56,108.54,108.55,78370.0,81.1296,81.1371,81.1221,81.1296,78370.0
2019-03-13 12:45:00,108.55,108.55,108.54,108.55,14682.0,81.1296,81.1296,81.1221,81.1296,14682.0
2019-03-13 12:50:00,108.55,108.55,108.54,108.55,5483.0,81.1296,81.1296,81.1221,81.1296,5483.0
2019-03-13 12:55:00,108.55,108.55,108.54,108.55,6649.0,81.1296,81.1296,81.1221,81.1296,6649.0
2019-03-13 13:00:00,108.55,108.56,108.53,108.55,69326.0,81.1296,81.1371,81.1146,81.1296,69326.0
2019-03-13 13:05:00,108.55,108.56,108.54,108.54,77079.0,81.1296,81.1371,81.1221,81.1221,77079.0
2019-03-13 13:10:00,108.55,108.55,108.54,108.55,5965.0,81.1296,81.1296,81.1221,81.1296,5965.0
2019-03-13 13:15:00,108.55,108.56,108.54,108.55,29699.0,81.1296,81.1371,81.1221,81.1296,29699.0
2019-03-13 13:20:00,108.55,108.55,108.54,108.55,7321.0,81.1296,81.1296,81.1221,81.1296,7321.0
2019-03-13 13:25:00,108.55,108.56,108.54,108.56,18993.0,81.1296,81.1371,81.1221,81.1371,18993.0
2019-03-13 13:30:00,108.56,108.56,108.55,108.55,38049.0,81.1371,81.1371,81.1296,81.1296,38049.0
2019-03-13 13:35:00,108.55,108.55,108.54,108.55,6069.0,81.1296,81.1296,81.1221,81.1296,6069.0
2019-03-13 13:40:00,108.55,108.55,108.54,108.55,7046.0,81.1296,81.1296,81.1221,81.1296,7046.0
2019-03-13 13:45:00,108.55,108.55,108.54,108.55,6177.0,81.1296,81.1296,81.1221,81.1296,6177.0
2019-03-13 13:50:00,108.55,108.56,108.54,108.54,51255.0,81.1296,81.1371,81.1221,81.1221,51255.0
2019-03-13 13:55:00,108.55,108.55,108.54,108.55,2565.0,81.1296,81.1296,81.1221,81.1296,2565.0
2019-03-13 14:00:00,108.55,108.56,108.54,108.55,30966.0,81.1296,81.1371,81.1221,81.1296,30966.0
2019-03-13 14:05:00,108.55,108.57,108.55,108.56,561173.0,81.1296,81.1445,81.1296,81.1371,561173.0
2019-03-13 14:10:00,108.57,108.57,108.56,108.57,12140.0,81.1445,81.1445,81.1371,81.1445,12140.0
2019-03-13 14:15:00,108.57,108.61,108.56,108.61,36123.0,81.1445,81.1744,81.1371,81.1744,36123.0
2019-03-13 14:20:00,108.61,108.67,108.61,108.66,76623.0,81.1744,81.2193,81.1744,81.2118,76623.0
2019-03-13 14:25:00,108.67,108.71,108.66,108.69,91549.0,81.2193,81.2492,81.2118,81.2342,91549.0
2019-03-13 14:30:00,108.69,108.71,108.67,108.69,47277.0,81.2342,81.2492,81.2193,81.2342,47277.0
2019-03-13 14:35:00,108.69,108.7,108.68,108.7,15561.0,81.2342,81.2417,81.2267,81.2417,15561.0
2019-03-13 14:40:00,108.69,108.71,108.69,108.7,21041.0,81.2342,81.2492,81.2342,81.2417,21041.0
2019-03-13 14:45:00,108.7,108.7,108.66,108.66,48554.0,81.2417,81.2417,81.2118,81.2118,48554.0
2019-03-13 14:50:00,108.66,108.71,108.66,108.7,23398.0,81.2118,81.2492,81.2118,81.2417,23398.0
2019-03-13 14:55:00,108.7,108.73,108.7,108.71,20112.0,81.2417,81.2641,81.2417,81.2492,20112.0
2019-03-13 15:00:00,108.71,108.72,108.69,108.72,9682.0,81.2492,81.2566,81.2342,81.2566,9682.0
2019-03-13 15:05:00,108.71,108.75,108.71,108.74,8960.0,81.2492,81.2791,81.2492,81.2716,8960.0
2019-03-13 15:10:00,108.74,108.77,108.74,108.77,16156.0,81.2716,81.294,81.2716,81.294,16156.0
2019-03-13 15:15:00,108.76,108.77,108.75,108.75,15253.0,81.2865,81.294,81.2791,81.2791,15253.0
2019-03-13 15:20:00,108.74,108.77,108.74,108.76,89733.0,81.2716,81.294,81.2716,81.2865,89733.0
2019-03-13 15:25:00,108.76,108.77,108.76,108.77,12423.0,81.2865,81.294,81.2865,81.294,12423.0
2019-03-13 15:30:00,108.76,108.77,108.75,108.75,19300.0,81.2865,81.294,81.2791,81.2791,19300.0
2019-03-13 15:35:00,108.76,108.78,108.76,108.77,19703.0,81.2865,81.3015,81.2865,81.294,19703.0
2019-03-13 15:40:00,108.78,108.79,108.77,108.79,5650.0,81.3015,81.309,81.294,81.309,5650.0
2019-03-13 15:45:00,108.79,108.79,108.74,108.77,27377.0,81.309,81.309,81.2716,81.294,27377.0
2019-03-13 15:50:00,108.77,108.77,108.76,108.77,25685.0,81.294,81.294,81.2865,81.294,25685.0
2019-03-13 15:55:00,108.76,108.76,108.75,108.76,26376.0,81.2865,81.2865,81.2791,81.2865,26376.0
2019-03-14 09:30:00,108.79,108.82,108.71,108.72,54853.0,81.309,81.3314,81.2492,81.2566,54853.0
2019-03-14 09:35:00,108.7,108.72,108.7,108.71,6530.0,81.2417,81.2566,81.2417,81.2492,6530.0
2019-03-14 09:40:00,108.71,108.72,108.69,108.69,7500.0,81.2492,81.2566,81.2342,81.2342,7500.0
2019-03-14 09:45:00,108.69,108.72,108.68,108.7,88110.0,81.2342,81.2566,81.2267,81.2417,88110.0
2019-03-14 09:50:00,108.7,108.71,108.65,108.68,52720.0,81.2417,81.2492,81.2043,81.2267,52720.0
2019-03-14 09:55:00,108.67,108.68,108.66,108.66,5515.0,81.2193,81.2267,81.2118,81.2118,5515.0
2019-03-14 10:00:00,108.67,108.68,108.65,108.68,26594.0,81.2193,81.2267,81.2043,81.2267,26594.0
2019-03-14 10:05:00,108.68,108.69,108.64,108.65,105231.0,81.2267,81.2342,81.1968,81.2043,105231.0
2019-03-14 10:10:00,108.65,108.66,108.63,108.65,49574.0,81.2043,81.2118,81.1894,81.2043,49574.0
2019-03-14 10:15:00,108.65,108.67,108.64,108.66,27709.0,81.2043,81.2193,81.1968,81.2118,27709.0
2019-03-14 10:20:00,108.66,108.66,108.62,108.63,178381.0,81.2118,81.2118,81.1819,81.1894,178381.0
2019-03-14 10:25:00,108.63,108.64,108.62,108.63,10909.0,81.1894,81.1968,81.1819,81.1894,10909.0
2019-03-14 10:30:00,108.63,108.65,108.62,108.65,61430.0,81.1894,81.2043,81.1819,81.2043,61430.0
2019-03-14 10:35:00,108.65,108.65,108.6,108.61,47147.0,81.2043,81.2043,81.167,81.1744,47147.0
2019-03-14 10:40:00,108.61,108.62,108.6,108.6,69997.0,81.1744,81.1819,81.167,81.167,69997.0
2019-03-14 10:45:00,108.59,108.6,108.58,108.6,20506.0,81.1595,81.167,81.152,81.167,20506.0
2019-03-14 10:50:00,108.59,108.6,108.57,108.58,18762.0,81.1595,81.167,81.1445,81.152,18762.0
2019-03-14 10:55:00,108.58,108.61,108.57,108.6,40799.0,81.152,81.1744,81.1445,81.167,40799.0
2019-03-14 11:00:00,108.6,108.61,108.59,108.61,31546.0,81.167,81.1744,81.1595,81.1744,31546.0
2019-03-14 11:05:00,108.61,108.61,108.59,108.6,46255.0,81.1744,81.1744,81.1595,81.167,46255.0
2019-03-14 11:10:00,108.61,108.63,108.59,108.59,29689.0,81.1744,81.1894,81.1595,81.1595,29689.0
2019-03-14 11:15:00,108.59,108.61,108.59,108.6,11028.0,81.1595,81.1744,81.1595,81.167,11028.0
2019-03-14 11:20:00,108.59,108.6,108.57,108.58,13445.0,81.1595,81.167,81.1445,81.152,13445.0
2019-03-14 11:25:00,108.58,108.59,108.55,108.59,29439.0,81.152,81.1595,81.1296,81.1595,29439.0
2019-03-14 11:30:00,108.58,108.59,108.57,108.59,8990.0,81.152,81.1595,81.1445,81.1595,8990.0
2019-03-14 11:35:00,108.59,108.59,108.57,108.59,12822.0,81.1595,81.1595,81.1445,81.1595,12822.0
2019-03-14 11:40:00,108.58,108.62,108.58,108.61,38097.0,81.152,81.1819,81.152,81.1744,38097.0
2019-03-14 11:45:00,108.61,108.62,108.6,108.61,21895.0,81.1744,81.1819,81.167,81.1744,21895.0
2019-03-14 11:50:00,108.62,108.63,108.61,108.63,14247.0,81.1819,81.1894,81.1744,81.1894,14247.0
2019-03-14 11:55:00,108.63,108.65,108.62,108.64,29326.0,81.1894,81.2043,81.1819,81.1968,29326.0
2019-03-14 12:00:00,108.64,108.64,108.6,108.6,8430.0,81.1968,81.1968,81.167,81.167,8430.0
2019-03-14 12:05:00,108.6,108.6,108.56,108.58,22709.0,81.167,81.167,81.1371,81.152,22709.0
2019-03-14 12:10:00,108.57,108.57,108.52,108.54,74920.0,81.1445,81.1445,81.1072,81.1221,74920.0
2019-03-14 12:15:00,108.55,108.57,108.53,108.56,22630.0,81.1296,81.1445,81.1146,81.1371,22630.0
2019-03-14 12:20:00,108.55,108.57,108.55,108.56,39309.0,81.1296,81.1445,81.1296,81.1371,39309.0
2019-03-14 12:25:00,108.56,108.58,108.56,108.58,9319.0,81.1371,81.152,81.1371,81.152,9319.0
2019-03-14 12:30:00,108.58,108.58,108.56,108.57,26037.0,81.152,81.152,81.1371,81.1445,26037.0
2019-03-14 12:35:00,108.57,108.58,108.56,108.57,9349.0,81.1445,81.152,81.1371,81.1445,9349.0
2019-03-14 12:40:00,108.56,108.6,108.56,108.58,9495.0,81.1371,81.167,81.1371,81.152,9495.0
2019-03-14 12:45:00,108.58,108.59,108.58,108.59,4188.0,81.152,81.1595,81.152,81.1595,4188.0
2019-03-14 12:50:00,108.59,108.59,108.58,108.58,3584.0,81.1595,81.1595,81.152,81.152,3584.0
2019-03-14 12:55:00,108.58,108.6,108.58,108.6,4895.0,81.152,81.167,81.152,81.167,4895.0
2019-03-14 13:00:00,108.59,108.61,108.58,108.59,22367.0,81.1595,81.1744,81.152,81.1595,22367.0
2019-03-14 13:05:00,108.59,108.59,108.58,108.59,3401.0,81.1595,81.1595,81.152,81.1595,3401.0
2019-03-14 13:10:00,108.59,108.6,108.58,108.59,6898.0,81.1595,81.167,81.152,81.1595,6898.0
2019-03-14 13:15:00,108.59,108.6,108.59,108.59,2651.0,81.1595,81.167,81.1595,81.1595,2651.0
2019-03-14 13:20:00,108.6,108.6,108.58,108.59,16562.0,81.167,81.167,81.152,81.1595,16562.0
2019-03-14 13:25:00,108.58,108.59,108.58,108.58,5200.0,81.152,81.1595,81.152,81.152,5200.0
2019-03-14 13:30:00,108.58,108.6,108.58,108.59,8047.0,81.152,81.167,81.152,81.1595,8047.0
2019-03-14 13:35:00,108.6,108.6,108.59,108.59,2770.0,81.167,81.167,81.1595,81.1595,2770.0
2019-03-14 13:40:00,108.59,108.59,108.57,108.59,11344.0,81.1595,81.1595,81.1445,81.1595,11344.0
2019-03-14 13:45:00,108.58,108.58,108.56,108.57,7162.0,81.152,81.152,81.1371,81.1445,7162.0
2019-03-14 13:50:00,108.57,108.6,108.56,108.6,34839.0,81.1445,81.167,81.1371,81.167,34839.0
2019-03-14 13:55:00,108.6,108.6,108.59,108.6,2309.0,81.167,81.167,81.1595,81.167,2309.0
2019-03-14 14:00:00,108.6,108.6,108.57,108.57,11202.0,81.167,81.167,81.1445,81.1445,11202.0
2019-03-14 14:05:00,108.58,108.59,108.58,108.59,129106.0,81.152,81.1595,81.152,81.1595,129106.0
2019-03-14 14:10:00,108.58,108.59,108.56,108.57,22774.0,81.152,81.1595,81.1371,81.1445,22774.0
2019-03-14 14:15:00,108.58,108.59,108.58,108.59,19099.0,81.152,81.1595,81.152,81.1595,19099.0
2019-03-14 14:20:00,108.59,108.59,108.57,108.59,13540.0,81.1595,81.1595,81.1445,81.1595,13540.0
2019-03-14 14:25:00,108.58,108.58,108.56,108.56,15018.0,81.152,81.152,81.1371,81.1371,15018.0
2019-03-14 14:30:00,108.56,108.57,108.55,108.56,87722.0,81.1371,81.1445,81.1296,81.1371,87722.0
2019-03-14 14:35:00,108.56,108.56,108.55,108.56,3830.0,81.1371,81.1371,81.1296,81.1371,3830.0
2019-03-14 14:40:00,108.56,108.56,108.55,108.55,2557.0,81.1371,81.1371,81.1296,81.1296,2557.0
2019-03-14 14:45:00,108.55,108.56,108.55,108.55,19342.0,81.1296,81.1371,81.1296,81.1296,19342.0
2019-03-14 14:50:00,108.55,108.57,108.55,108.55,31812.0,81.1296,81.1445,81.1296,81.1296,31812.0
2019-03-14 14:55:00,108.56,108.56,108.55,108.56,4841.0,81.1371,81.1371,81.1296,81.1371,4841.0
2019-03-14 15:00:00,108.55,108.56,108.55,108.55,10523.0,81.1296,81.1371,81.1296,81.1296,10523.0
2019-03-14 15:05:00,108.55,108.56,108.55,108.55,5941.0,81.1296,81.1371,81.1296,81.1296,5941.0
2019-03-14 15:10:00,108.55,108.56,108.54,108.55,14469.0,81.1296,81.1371,81.1221,81.1296,14469.0
2019-03-14 15:15:00,108.54,108.57,108.54,108.56,38688.0,81.1221,81.1445,81.1221,81.1371,38688.0
2019-03-14 15:20:00,108.56,108.58,108.55,108.56,42776.0,81.1371,81.152,81.1296,81.1371,42776.0
2019-03-14 15:25:00,108.56,108.57,108.55,108.55,14267.0,81.1371,81.1445,81.1296,81.1296,14267.0
2019-03-14 15:30:00,108.56,108.57,108.55,108.56,29449.0,81.1371,81.1445,81.1296,81.1371,29449.0
2019-03-14 15:35:00,108.57,108.57,108.56,108.56,14409.0,81.1445,81.1445,81.1371,81.1371,14409.0
2019-03-14 15:40:00,108.57,108.58,108.56,108.58,13573.0,81.1445,81.152,81.1371,81.152,13573.0
2019-03-14 15:45:00,108.58,108.59,108.56,108.57,16671.0,81.152,81.1595,81.1371,81.1445,16671.0
2019-03-14 15:50:00,108.57,108.65,108.56,108.64,92078.0,81.1445,81.2043,81.1371,81.1968,92078.0
2019-03-14 15:55:00,108.63,108.65,108.58,108.61,210505.0,81.1894,81.2043,81.152,81.1744,210505.0
2019-03-15 09:30:00,108.95,109.01,108.83,109.01,30665.0,81.4285,81.4734,81.3389,81.4734,30665.0
2019-03-15 09:35:00,109.0,109.02,108.97,109.01,118234.0,81.4659,81.4809,81.4435,81.4734,118234.0
2019-03-15 09:40:00,109.01,109.04,108.99,109.04,93470.0,81.4734,81.4958,81.4584,81.4958,93470.0
2019-03-15 09:45:00,109.04,109.08,109.03,109.07,46345.0,81.4958,81.5257,81.4883,81.5182,46345.0
2019-03-15 09:50:00,109.06,109.07,109.04,109.06,27486.0,81.5108,81.5182,81.4958,81.5108,27486.0
2019-03-15 09:55:00,109.05,109.07,109.04,109.05,21501.0,81.5033,81.5182,81.4958,81.5033,21501.0
2019-03-15 10:00:00,109.06,109.06,109.03,109.03,26148.0,81.5108,81.5108,81.4883,81.4883,26148.0
2019-03-15 10:05:00,109.03,109.05,109.03,109.05,231254.0,81.4883,81.5033,81.4883,81.5033,231254.0
2019-03-15 10:10:00,109.04,109.05,109.04,109.05,80445.0,81.4958,81.5033,81.4958,81.5033,80445.0
2019-03-15 10:15:00,109.04,109.05,109.03,109.05,32265.0,81.4958,81.5033,81.4883,81.5033,32265.0
2019-03-15 10:20:00,109.05,109.06,109.04,109.05,23697.0,81.5033,81.5108,81.4958,81.5033,23697.0
2019-03-15 10:25:00,109.05,109.05,109.03,109.04,13432.0,81.5033,81.5033,81.4883,81.4958,13432.0
2019-03-15 10:30:00,109.05,109.06,109.03,109.05,57585.0,81.5033,81.5108,81.4883,81.5033,57585.0
2019-03-15 10:35:00,109.04,109.05,109.02,109.03,15820.0,81.4958,81.5033,81.4809,81.4883,15820.0
2019-03-15 10:40:00,109.02,109.05,109.02,109.04,21464.0,81.4809,81.5033,81.4809,81.4958,21464.0
2019-03-15 10:45:00,109.04,109.05,109.0,109.01,75719.0,81.4958,81.5033,81.4659,81.4734,75719.0
2019-03-15 10:50:00,109.01,109.01,108.99,109.01,14516.0,81.4734,81.4734,81.4584,81.4734,14516.0
2019-03-15 10:55:00,109.01,109.04,109.0,109.03,43591.0,81.4734,81.4958,81.4659,81.4883,43591.0
2019-03-15 11:00:00,109.03,109.04,109.01,109.02,15018.0,81.4883,81.4958,81.4734,81.4809,15018.0
2019-03-15 11:05:00,109.01,109.01,108.98,108.99,8100.0,81.4734,81.4734,81.451,81.4584,8100.0
2019-03-15 11:10:00,108.98,108.99,108.93,108.95,274810.0,81.451,81.4584,81.4136,81.4285,274810.0
2019-03-15 11:15:00,108.95,108.96,108.92,108.95,60338.0,81.4285,81.436,81.4061,81.4285,60338.0
2019-03-15 11:20:00,108.95,108.95,108.92,108.95,58980.0,81.4285,81.4285,81.4061,81.4285,58980.0
2019-03-15 11:25:00,108.95,108.98,108.94,108.97,19109.0,81.4285,81.451,81.4211,81.4435,19109.0
2019-03-15 11:30:00,108.98,108.99,108.95,108.95,26533.0,81.451,81.4584,81.4285,81.4285,26533.0
2019-03-15 11:35:00,108.96,108.98,108.95,108.97,38228.0,81.436,81.451,81.4285,81.4435,38228.0
2019-03-15 11:40:00,108.97,108.98,108.96,108.97,15355.0,81.4435,81.451,81.436,81.4435,15355.0
2019-03-15 11:45:00,108.97,108.97,108.95,108.96,7136.0,81.4435,81.4435,81.4285,81.436,7136.0
2019-03-15 11:50:00,108.96,108.98,108.95,108.95,15564.0,81.436,81.451,81.4285,81.4285,15564.0
2019-03-15 11:55:00,108.95,109.0,108.93,109.0,86879.0,81.4285,81.4659,81.4136,81.4659,86879.0
2019-03-15 12:00:00,109.01,109.08,109.0,109.08,170103.0,81.4734,81.5257,81.4659,81.5257,170103.0
2019-03-15 12:05:00,109.08,109.09,109.02,109.02,72872.0,81.5257,81.5332,81.4809,81.4809,72872.0
2019-03-15 12:10:00,109.02,109.03,109.01,109.02,15550.0,81.4809,81.4883,81.4734,81.4809,15550.0
2019-03-15 12:15:00,109.01,109.02,109.0,109.01,6608.0,81.4734,81.4809,81.4659,81.4734,6608.0
2019-03-15 12:20:00,109.01,109.04,109.0,109.02,75668.0,81.4734,81.4958,81.4659,81.4809,75668.0
2019-03-15 12:25:00,109.01,109.02,108.99,109.0,9527.0,81.4734,81.4809,81.4584,81.4659,9527.0
2019-03-15 12:30:00,109.0,109.03,108.99,109.03,153942.0,81.4659,81.4883,81.4584,81.4883,153942.0
2019-03-15 12:35:00,109.02,109.03,109.0,109.02,16152.0,81.4809,81.4883,81.4659,81.4809,16152.0
2019-03-15 12:40:00,109.03,109.05,109.02,109.05,54557.0,81.4883,81.5033,81.4809,81.5033,54557.0
2019-03-15 12:45:00,109.04,109.07,109.04,109.06,41724.0,81.4958,81.5182,81.4958,81.5108,41724.0
2019-03-15 12:50:00,109.07,109.07,109.05,109.05,18621.0,81.5182,81.5182,81.5033,81.5033,18621.0
2019-03-15 12:55:00,109.05,109.05,109.03,109.04,31182.0,81.5033,81.5033,81.4883,81.4958,31182.0
2019-03-15 13:00:00,109.04,109.05,109.03,109.04,9820.0,81.4958,81.5033,81.4883,81.4958,9820.0
2019-03-15 13:05:00,109.05,109.05,109.03,109.04,34164.0,81.5033,81.5033,81.4883,81.4958,34164.0
2019-03-15 13:10:00,109.04,109.05,109.04,109.04,14520.0,81.4958,81.5033,81.4958,81.4958,14520.0
2019-03-15 13:15:00,109.04,109.05,109.04,109.04,9646.0,81.4958,81.5033,81.4958,81.4958,9646.0
2019-03-15 13:20:00,109.04,109.05,109.04,109.04,35104.0,81.4958,81.5033,81.4958,81.4958,35104.0
2019-03-15 13:25:00,109.04,109.05,109.03,109.04,16104.0,81.4958,81.5033,81.4883,81.4958,16104.0
2019-03-15 13:30:00,109.04,109.05,109.04,109.05,11615.0,81.4958,81.5033,81.4958,81.5033,11615.0
2019-03-15 13:35:00,109.04,109.05,109.02,109.03,15481.0,81.4958,81.5033,81.4809,81.4883,15481.0
2019-03-15 13:40:00,109.03,109.03,108.99,109.0,163378.0,81.4883,81.4883,81.4584,81.4659,163378.0
2019-03-15 13:45:00,109.0,109.0,108.99,108.99,1432.0,81.4659,81.4659,81.4584,81.4584,1432.0
2019-03-15 13:50:00,108.99,109.0,108.99,108.99,10887.0,81.4584,81.4659,81.4584,81.4584,10887.0
2019-03-15 13:55:00,108.99,108.99,108.95,108.95,11842.0,81.4584,81.4584,81.4285,81.4285,11842.0
2019-03-15 14:00:00,108.94,108.95,108.93,108.95,127159.0,81.4211,81.4285,81.4136,81.4285,127159.0
2019-03-15 14:05:00,108.95,108.97,108.94,108.97,24834.0,81.4285,81.4435,81.4211,81.4435,24834.0
2019-03-15 14:10:00,108.96,108.97,108.95,108.96,12410.0,81.436,81.4435,81.4285,81.436,12410.0
2019-03-15 14:15:00,108.95,108.95,108.92,108.93,159740.0,81.4285,81.4285,81.4061,81.4136,159740.0
2019-03-15 14:20:00,108.93,108.93,108.92,108.93,10234.0,81.4136,81.4136,81.4061,81.4136,10234.0
2019-03-15 14:25:00,108.92,108.93,108.92,108.92,5388.0,81.4061,81.4136,81.4061,81.4061,5388.0
2019-03-15 14:30:00,108.92,108.93,108.91,108.92,17933.0,81.4061,81.4136,81.3986,81.4061,17933.0
2019-03-15 14:35:00,108.92,108.92,108.91,108.92,7987.0,81.4061,81.4061,81.3986,81.4061,7987.0
2019-03-15 14:40:00,108.92,108.96,108.9,108.94,40337.0,81.4061,81.436,81.3912,81.4211,40337.0
2019-03-15 14:45:00,108.94,108.94,108.92,108.92,9235.0,81.4211,81.4211,81.4061,81.4061,9235.0
2019-03-15 14:50:00,108.92,108.93,108.91,108.92,12020.0,81.4061,81.4136,81.3986,81.4061,12020.0
2019-03-15 14:55:00,108.92,108.98,108.91,108.97,33994.0,81.4061,81.451,81.3986,81.4435,33994.0
2019-03-15 15:00:00,108.97,108.97,108.96,108.96,6712.0,81.4435,81.4435,81.436,81.436,6712.0
2019-03-15 15:05:00,108.96,108.99,108.96,108.96,50945.0,81.436,81.4584,81.436,81.436,50945.0
2019-03-15 15:10:00,108.97,108.98,108.95,108.97,13121.0,81.4435,81.451,81.4285,81.4435,13121.0
2019-03-15 15:15:00,108.96,108.97,108.96,108.97,2441.0,81.436,81.4435,81.436,81.4435,2441.0
2019-03-15 15:20:00,108.97,108.97,108.96,108.97,8340.0,81.4435,81.4435,81.436,81.4435,8340.0
2019-03-15 15:25:00,108.97,109.04,108.96,109.04,56139.0,81.4435,81.4958,81.436,81.4958,56139.0
2019-03-15 15:30:00,109.04,109.04,109.02,109.04,50696.0,81.4958,81.4958,81.4809,81.4958,50696.0
2019-03-15 15:35:00,109.04,109.07,109.03,109.05,140677.0,81.4958,81.5182,81.4883,81.5033,140677.0
2019-03-15 15:40:00,109.05,109.05,109.04,109.05,33866.0,81.5033,81.5033,81.4958,81.5033,33866.0
2019-03-15 15:45:00,109.05,109.06,109.0,109.03,107829.0,81.5033,81.5108,81.4659,81.4883,107829.0
2019-03-15 15:50:00,109.02,109.02,108.98,109.02,138939.0,81.4809,81.4809,81.451,81.4809,138939.0
2019-03-15 15:55:00,109.01,109.03,108.99,108.99,112813.0,81.4734,81.4883,81.4584,81.4584,112813.0
2019-03-18 09:30:00,109.15,109.3,109.01,109.19,56690.0,81.578,81.6901,81.4734,81.6079,56690.0
2019-03-18 09:35:00,109.19,109.21,109.16,109.16,26947.0,81.6079,81.6229,81.5855,81.5855,26947.0
2019-03-18 09:40:00,109.17,109.17,109.14,109.15,63251.0,81.593,81.593,81.5705,81.578,63251.0
2019-03-18 09:45:00,109.15,109.2,109.15,109.18,13614.0,81.578,81.6154,81.578,81.6004,13614.0
2019-03-18 09:50:00,109.19,109.2,109.18,109.2,11716.0,81.6079,81.6154,81.6004,81.6154,11716.0
2019-03-18 09:55:00,109.2,109.21,109.19,109.2,15557.0,81.6154,81.6229,81.6079,81.6154,15557.0
2019-03-18 10:00:00,109.2,109.21,109.19,109.2,24137.0,81.6154,81.6229,81.6079,81.6154,24137.0
2019-03-18 10:05:00,109.2,109.21,109.19,109.21,42869.0,81.6154,81.6229,81.6079,81.6229,42869.0
2019-03-18 10:10:00,109.2,109.21,109.2,109.21,49979.0,81.6154,81.6229,81.6154,81.6229,49979.0
2019-03-18 10:15:00,109.2,109.21,109.18,109.2,49196.0,81.6154,81.6229,81.6004,81.6154,49196.0
2019-03-18 10:20:00,109.2,109.21,109.19,109.21,26002.0,81.6154,81.6229,81.6079,81.6229,26002.0
2019-03-18 10:25:00,109.2,109.21,109.19,109.2,18018.0,81.6154,81.6229,81.6079,81.6154,18018.0
2019-03-18 10:30:00,109.2,109.2,109.19,109.2,13271.0,81.6154,81.6154,81.6079,81.6154,13271.0
2019-03-18 10:35:00,109.2,109.2,109.17,109.18,18791.0,81.6154,81.6154,81.593,81.6004,18791.0
2019-03-18 10:40:00,109.18,109.2,109.17,109.19,20831.0,81.6004,81.6154,81.593,81.6079,20831.0
2019-03-18 10:45:00,109.18,109.18,109.17,109.18,33150.0,81.6004,81.6004,81.593,81.6004,33150.0
2019-03-18 10:50:00,109.18,109.19,109.17,109.18,15767.0,81.6004,81.6079,81.593,81.6004,15767.0
2019-03-18 10:55:00,109.18,109.19,109.17,109.19,3829.0,81.6004,81.6079,81.593,81.6079,3829.0
2019-03-18 11:00:00,109.19,109.19,109.17,109.17,8627.0,81.6079,81.6079,81.593,81.593,8627.0
2019-03-18 11:05:00,109.18,109.18,109.17,109.18,1615.0,81.6004,81.6004,81.593,81.6004,1615.0
2019-03-18 11:10:00,109.18,109.18,109.17,109.17,37251.0,81.6004,81.6004,81.593,81.593,37251.0
2019-03-18 11:15:00,109.18,109.18,109.15,109.15,20256.0,81.6004,81.6004,81.578,81.578,20256.0
2019-03-18 11:20:00,109.16,109.17,109.14,109.14,40373.0,81.5855,81.593,81.5705,81.5705,40373.0
2019-03-18 11:25:00,109.15,109.16,109.14,109.16,9052.0,81.578,81.5855,81.5705,81.5855,9052.0
2019-03-18 11:30:00,109.16,109.17,109.13,109.13,11467.0,81.5855,81.593,81.5631,81.5631,11467.0
2019-03-18 11:35:00,109.14,109.17,109.13,109.17,11845.0,81.5705,81.593,81.5631,81.593,11845.0
2019-03-18 11:40:00,109.17,109.18,109.16,109.17,20944.0,81.593,81.6004,81.5855,81.593,20944.0
2019-03-18 11:45:00,109.17,109.18,109.17,109.18,6301.0,81.593,81.6004,81.593,81.6004,6301.0
2019-03-18 11:50:00,109.17,109.18,109.15,109.16,10062.0,81.593,81.6004,81.578,81.5855,10062.0
2019-03-18 11:55:00,109.16,109.17,109.15,109.16,8699.0,81.5855,81.593,81.578,81.5855,8699.0
2019-03-18 12:00:00,109.16,109.18,109.15,109.17,19509.0,81.5855,81.6004,81.578,81.593,19509.0
2019-03-18 12:05:00,109.18,109.18,109.17,109.18,9712.0,81.6004,81.6004,81.593,81.6004,9712.0
2019-03-18 12:10:00,109.18,109.18,109.12,109.14,313623.0,81.6004,81.6004,81.5556,81.5705,313623.0
2019-03-18 12:15:00,109.14,109.14,109.13,109.14,5286.0,81.5705,81.5705,81.5631,81.5705,5286.0
2019-03-18 12:20:00,109.14,109.15,109.13,109.15,10824.0,81.5705,81.578,81.5631,81.578,10824.0
2019-03-18 12:25:00,109.14,109.15,109.13,109.14,100657.0,81.5705,81.578,81.5631,81.5705,100657.0
2019-03-18 12:30:00,109.14,109.15,109.13,109.14,77393.0,81.5705,81.578,81.5631,81.5705,77393.0
2019-03-18 12:35:00,109.14,109.16,109.13,109.16,21668.0,81.5705,81.5855,81.5631,81.5855,21668.0
2019-03-18 12:40:00,109.16,109.16,109.15,109.16,7956.0,81.5855,81.5855,81.578,81.5855,7956.0
2019-03-18 12:45:00,109.16,109.16,109.15,109.16,7195.0,81.5855,81.5855,81.578,81.5855,7195.0
2019-03-18 12:50:00,109.16,109.16,109.13,109.14,9007.0,81.5855,81.5855,81.5631,81.5705,9007.0
2019-03-18 12:55:00,109.15,109.15,109.13,109.15,5950.0,81.578,81.578,81.5631,81.578,5950.0
2019-03-18 13:00:00,109.15,109.15,109.14,109.15,5003.0,81.578,81.578,81.5705,81.578,5003.0
2019-03-18 13:05:00,109.15,109.17,109.14,109.17,13968.0,81.578,81.593,81.5705,81.593,13968.0
2019-03-18 13:10:00,109.17,109.17,109.14,109.15,14291.0,81.593,81.593,81.5705,81.578,14291.0
2019-03-18 13:15:00,109.14,109.16,109.14,109.16,11100.0,81.5705,81.5855,81.5705,81.5855,11100.0
2019-03-18 13:20:00,109.16,109.16,109.15,109.16,5501.0,81.5855,81.5855,81.578,81.5855,5501.0
2019-03-18 13:25:00,109.16,109.16,109.15,109.16,3639.0,81.5855,81.5855,81.578,81.5855,3639.0
2019-03-18 13:30:00,109.16,109.16,109.15,109.16,10785.0,81.5855,81.5855,81.578,81.5855,10785.0
2019-03-18 13:35:00,109.16,109.16,109.15,109.16,2926.0,81.5855,81.5855,81.578,81.5855,2926.0
2019-03-18 13:40:00,109.16,109.18,109.15,109.18,33255.0,81.5855,81.6004,81.578,81.6004,33255.0
2019-03-18 13:45:00,109.18,109.18,109.15,109.16,9966.0,81.6004,81.6004,81.578,81.5855,9966.0
2019-03-18 13:50:00,109.16,109.16,109.15,109.16,5654.0,81.5855,81.5855,81.578,81.5855,5654.0
2019-03-18 13:55:00,109.16,109.17,109.15,109.16,7640.0,81.5855,81.593,81.578,81.5855,7640.0
2019-03-18 14:00:00,109.16,109.16,109.15,109.16,2501.0,81.5855,81.5855,81.578,81.5855,2501.0
2019-03-18 14:05:00,109.16,109.17,109.15,109.16,10473.0,81.5855,81.593,81.578,81.5855,10473.0
2019-03-18 14:10:00,109.16,109.16,109.15,109.16,6089.0,81.5855,81.5855,81.578,81.5855,6089.0
2019-03-18 14:15:00,109.16,109.17,109.16,109.17,9147.0,81.5855,81.593,81.5855,81.593,9147.0
2019-03-18 14:20:00,109.17,109.17,109.16,109.17,4706.0,81.593,81.593,81.5855,81.593,4706.0
2019-03-18 14:25:00,109.17,109.17,109.15,109.16,50204.0,81.593,81.593,81.578,81.5855,50204.0
2019-03-18 14:30:00,109.17,109.18,109.16,109.17,9557.0,81.593,81.6004,81.5855,81.593,9557.0
2019-03-18 14:35:00,109.18,109.18,109.16,109.17,32189.0,81.6004,81.6004,81.5855,81.593,32189.0
2019-03-18 14:40:00,109.16,109.18,109.16,109.18,9748.0,81.5855,81.6004,81.5855,81.6004,9748.0
2019-03-18 14:45:00,109.18,109.18,109.17,109.18,13170.0,81.6004,81.6004,81.593,81.6004,13170.0
2019-03-18 14:50:00,109.18,109.18,109.17,109.18,11464.0,81.6004,81.6004,81.593,81.6004,11464.0
2019-03-18 14:55:00,109.18,109.19,109.17,109.18,35923.0,81.6004,81.6079,81.593,81.6004,35923.0
2019-03-18 15:00:00,109.18,109.19,109.17,109.18,12103.0,81.6004,81.6079,81.593,81.6004,12103.0
2019-03-18 15:05:00,109.18,109.2,109.17,109.2,55622.0,81.6004,81.6154,81.593,81.6154,55622.0
2019-03-18 15:10:00,109.2,109.2,109.18,109.18,11927.0,81.6154,81.6154,81.6004,81.6004,11927.0
2019-03-18 15:15:00,109.19,109.2,109.18,109.2,15094.0,81.6079,81.6154,81.6004,81.6154,15094.0
2019-03-18 15:20:00,109.2,109.2,109.19,109.2,26186.0,81.6154,81.6154,81.6079,81.6154,26186.0
2019-03-18 15:25:00,109.2,109.2,109.19,109.2,13518.0,81.6154,81.6154,81.6079,81.6154,13518.0
2019-03-18 15:30:00,109.19,109.2,109.17,109.17,13888.0,81.6079,81.6154,81.593,81.593,13888.0
2019-03-18 15:35:00,109.17,109.19,109.17,109.18,9266.0,81.593,81.6079,81.593,81.6004,9266.0
2019-03-18 15:40:00,109.19,109.2,109.18,109.19,16326.0,81.6079,81.6154,81.6004,81.6079,16326.0
2019-03-18 15:45:00,109.2,109.2,109.16,109.17,33740.0,81.6154,81.6154,81.5855,81.593,33740.0
2019-03-18 15:50:00,109.17,109.18,109.16,109.17,76525.0,81.593,81.6004,81.5855,81.593,76525.0
2019-03-18 15:55:00,109.16,109.17,109.13,109.16,198362.0,81.5855,81.593,81.5631,81.5855,198362.0
2019-03-19 09:30:00,109.34,109.5,109.14,109.32,49321.0,81.72,81.8396,81.5705,81.7051,49321.0
2019-03-19 09:35:00,109.32,109.33,109.29,109.33,97292.0,81.7051,81.7125,81.6827,81.7125,97292.0
2019-03-19 09:40:00,109.33,109.35,109.32,109.34,46718.0,81.7125,81.7275,81.7051,81.72,46718.0
2019-03-19 09:45:00,109.34,109.35,109.33,109.34,10469.0,81.72,81.7275,81.7125,81.72,10469.0
2019-03-19 09:50:00,109.34,109.34,109.29,109.29,55818.0,81.72,81.72,81.6827,81.6827,55818.0
2019-03-19 09:55:00,109.31,109.31,109.26,109.29,101570.0,81.6976,81.6976,81.6602,81.6827,101570.0
2019-03-19 10:00:00,109.28,109.29,109.26,109.26,72800.0,81.6752,81.6827,81.6602,81.6602,72800.0
2019-03-19 10:05:00,109.25,109.26,109.24,109.24,19272.0,81.6528,81.6602,81.6453,81.6453,19272.0
2019-03-19 10:10:00,109.24,109.24,109.21,109.22,25554.0,81.6453,81.6453,81.6229,81.6303,25554.0
2019-03-19 10:15:00,109.22,109.24,109.22,109.24,14609.0,81.6303,81.6453,81.6303,81.6453,14609.0
2019-03-19 10:20:00,109.23,109.24,109.22,109.23,10434.0,81.6378,81.6453,81.6303,81.6378,10434.0
2019-03-19 10:25:00,109.23,109.23,109.22,109.23,26115.0,81.6378,81.6378,81.6303,81.6378,26115.0
2019-03-19 10:30:00,109.23,109.24,109.22,109.23,17058.0,81.6378,81.6453,81.6303,81.6378,17058.0
2019-03-19 10:35:00,109.22,109.23,109.2,109.21,12711.0,81.6303,81.6378,81.6154,81.6229,12711.0
2019-03-19 10:40:00,109.21,109.26,109.2,109.26,21989.0,81.6229,81.6602,81.6154,81.6602,21989.0
2019-03-19 10:45:00,109.26,109.28,109.21,109.23,63454.0,81.6602,81.6752,81.6229,81.6378,63454.0
2019-03-19 10:50:00,109.23,109.25,109.22,109.25,21749.0,81.6378,81.6528,81.6303,81.6528,21749.0
2019-03-19 10:55:00,109.25,109.25,109.22,109.23,36077.0,81.6528,81.6528,81.6303,81.6378,36077.0
2019-03-19 11:00:00,109.23,109.23,109.21,109.23,32571.0,81.6378,81.6378,81.6229,81.6378,32571.0
2019-03-19 11:05:00,109.23,109.26,109.22,109.25,25056.0,81.6378,81.6602,81.6303,81.6528,25056.0
2019-03-19 11:10:00,109.25,109.27,109.25,109.27,14261.0,81.6528,81.6677,81.6528,81.6677,14261.0
2019-03-19 11:15:00,109.27,109.28,109.26,109.26,32823.0,81.6677,81.6752,81.6602,81.6602,32823.0
2019-03-19 11:20:00,109.27,109.29,109.26,109.27,168799.0,81.6677,81.6827,81.6602,81.6677,168799.0
2019-03-19 11:25:00,109.28,109.3,109.27,109.3,37101.0,81.6752,81.6901,81.6677,81.6901,37101.0
2019-03-19 11:30:00,109.3,109.3,109.28,109.29,76203.0,81.6901,81.6901,81.6752,81.6827,76203.0
2019-03-19 11:35:00,109.3,109.3,109.29,109.3,20690.0,81.6901,81.6901,81.6827,81.6901,20690.0
2019-03-19 11:40:00,109.3,109.32,109.3,109.32,18902.0,81.6901,81.7051,81.6901,81.7051,18902.0
2019-03-19 11:45:00,109.31,109.35,109.31,109.34,35918.0,81.6976,81.7275,81.6976,81.72,35918.0
2019-03-19 11:50:00,109.34,109.34,109.31,109.33,20323.0,81.72,81.72,81.6976,81.7125,20323.0
2019-03-19 11:55:00,109.33,109.36,109.32,109.33,54303.0,81.7125,81.735,81.7051,81.7125,54303.0
2019-03-19 12:00:00,109.34,109.34,109.32,109.33,96923.0,81.72,81.72,81.7051,81.7125,96923.0
2019-03-19 12:05:00,109.33,109.34,109.32,109.32,27698.0,81.7125,81.72,81.7051,81.7051,27698.0
2019-03-19 12:10:00,109.32,109.34,109.31,109.34,40798.0,81.7051,81.72,81.6976,81.72,40798.0
2019-03-19 12:15:00,109.34,109.34,109.3,109.3,67885.0,81.72,81.72,81.6901,81.6901,67885.0
2019-03-19 12:20:00,109.3,109.31,109.29,109.29,113598.0,81.6901,81.6976,81.6827,81.6827,113598.0
2019-03-19 12:25:00,109.29,109.3,109.25,109.26,177114.0,81.6827,81.6901,81.6528,81.6602,177114.0
2019-03-19 12:30:00,109.26,109.26,109.23,109.23,95386.0,81.6602,81.6602,81.6378,81.6378,95386.0
2019-03-19 12:35:00,109.23,109.26,109.23,109.26,12414.0,81.6378,81.6602,81.6378,81.6602,12414.0
2019-03-19 12:40:00,109.26,109.27,109.25,109.25,30075.0,81.6602,81.6677,81.6528,81.6528,30075.0
2019-03-19 12:45:00,109.26,109.26,109.21,109.22,52514.0,81.6602,81.6602,81.6229,81.6303,52514.0
2019-03-19 12:50:00,109.22,109.25,109.21,109.23,18896.0,81.6303,81.6528,81.6229,81.6378,18896.0
2019-03-19 12:55:00,109.23,109.24,109.21,109.24,41158.0,81.6378,81.6453,81.6229,81.6453,41158.0
2019-03-19 13:00:00,109.25,109.26,109.24,109.24,4992.0,81.6528,81.6602,81.6453,81.6453,4992.0
2019-03-19 13:05:00,109.25,109.28,109.24,109.26,23327.0,81.6528,81.6752,81.6453,81.6602,23327.0
2019-03-19 13:10:00,109.27,109.3,109.26,109.29,22857.0,81.6677,81.6901,81.6602,81.6827,22857.0
2019-03-19 13:15:00,109.3,109.3,109.28,109.29,54502.0,81.6901,81.6901,81.6752,81.6827,54502.0
2019-03-19 13:20:00,109.29,109.29,109.26,109.26,61217.0,81.6827,81.6827,81.6602,81.6602,61217.0
2019-03-19 13:25:00,109.27,109.27,109.26,109.27,1090.0,81.6677,81.6677,81.6602,81.6677,1090.0
2019-03-19 13:30:00,109.27,109.29,109.27,109.29,1970.0,81.6677,81.6827,81.6677,81.6827,1970.0
2019-03-19 13:35:00,109.28,109.29,109.28,109.28,11080.0,81.6752,81.6827,81.6752,81.6752,11080.0
2019-03-19 13:40:00,109.28,109.29,109.27,109.28,4465.0,81.6752,81.6827,81.6677,81.6752,4465.0
2019-03-19 13:45:00,109.27,109.29,109.27,109.29,15390.0,81.6677,81.6827,81.6677,81.6827,15390.0
2019-03-19 13:50:00,109.28,109.29,109.28,109.29,17661.0,81.6752,81.6827,81.6752,81.6827,17661.0
2019-03-19 13:55:00,109.29,109.3,109.28,109.29,21655.0,81.6827,81.6901,81.6752,81.6827,21655.0
2019-03-19 14:00:00,109.29,109.3,109.28,109.29,28194.0,81.6827,81.6901,81.6752,81.6827,28194.0
2019-03-19 14:05:00,109.29,109.3,109.28,109.3,26721.0,81.6827,81.6901,81.6752,81.6901,26721.0
2019-03-19 14:10:00,109.3,109.31,109.28,109.29,21511.0,81.6901,81.6976,81.6752,81.6827,21511.0
2019-03-19 14:15:00,109.29,109.31,109.29,109.31,19877.0,81.6827,81.6976,81.6827,81.6976,19877.0
2019-03-19 14:20:00,109.31,109.31,109.28,109.28,73682.0,81.6976,81.6976,81.6752,81.6752,73682.0
2019-03-19 14:25:00,109.29,109.29,109.28,109.28,4080.0,81.6827,81.6827,81.6752,81.6752,4080.0
2019-03-19 14:30:00,109.28,109.3,109.28,109.28,21716.0,81.6752,81.6901,81.6752,81.6752,21716.0
2019-03-19 14:35:00,109.29,109.29,109.27,109.28,151005.0,81.6827,81.6827,81.6677,81.6752,151005.0
2019-03-19 14:40:00,109.28,109.29,109.27,109.28,36669.0,81.6752,81.6827,81.6677,81.6752,36669.0
2019-03-19 14:45:00,109.27,109.28,109.27,109.28,22012.0,81.6677,81.6752,81.6677,81.6752,22012.0
2019-03-19 14:50:00,109.28,109.28,109.26,109.26,60631.0,81.6752,81.6752,81.6602,81.6602,60631.0
2019-03-19 14:55:00,109.27,109.27,109.22,109.23,55369.0,81.6677,81.6677,81.6303,81.6378,55369.0
2019-03-19 15:00:00,109.24,109.24,109.23,109.24,1982.0,81.6453,81.6453,81.6378,81.6453,1982.0
2019-03-19 15:05:00,109.24,109.29,109.24,109.29,19206.0,81.6453,81.6827,81.6453,81.6827,19206.0
2019-03-19 15:10:00,109.29,109.3,109.28,109.29,27023.0,81.6827,81.6901,81.6752,81.6827,27023.0
2019-03-19 15:15:00,109.29,109.29,109.26,109.29,21210.0,81.6827,81.6827,81.6602,81.6827,21210.0
2019-03-19 15:20:00,109.29,109.29,109.23,109.23,53927.0,81.6827,81.6827,81.6378,81.6378,53927.0
2019-03-19 15:25:00,109.23,109.27,109.23,109.27,16270.0,81.6378,81.6677,81.6378,81.6677,16270.0
2019-03-19 15:30:00,109.27,109.27,109.23,109.26,42528.0,81.6677,81.6677,81.6378,81.6602,42528.0
2019-03-19 15:35:00,109.26,109.26,109.19,109.2,166273.0,81.6602,81.6602,81.6079,81.6154,166273.0
2019-03-19 15:40:00,109.2,109.2,109.18,109.2,31009.0,81.6154,81.6154,81.6004,81.6154,31009.0
2019-03-19 15:45:00,109.19,109.21,109.19,109.2,83895.0,81.6079,81.6229,81.6079,81.6154,83895.0
2019-03-19 15:50:00,109.2,109.21,109.19,109.2,48018.0,81.6154,81.6229,81.6079,81.6154,48018.0
2019-03-19 15:55:00,109.2,109.23,109.18,109.21,103744.0,81.6154,81.6378,81.6004,81.6229,103744.0
2019-03-20 09:30:00,109.22,109.22,109.18,109.18,19796.0,81.6303,81.6303,81.6004,81.6004,19796.0
2019-03-20 09:35:00,109.18,109.18,109.11,109.11,27574.0,81.6004,81.6004,81.5481,81.5481,27574.0
2019-03-20 09:40:00,109.12,109.12,109.08,109.1,27875.0,81.5556,81.5556,81.5257,81.5406,27875.0
2019-03-20 09:45:00,109.09,109.1,109.06,109.08,29607.0,81.5332,81.5406,81.5108,81.5257,29607.0
2019-03-20 09:50:00,109.07,109.07,109.06,109.07,5268.0,81.5182,81.5182,81.5108,81.5182,5268.0
2019-03-20 09:55:00,109.07,109.07,109.06,109.06,6641.0,81.5182,81.5182,81.5108,81.5108,6641.0
2019-03-20 10:00:00,109.07,109.07,109.06,109.06,9950.0,81.5182,81.5182,81.5108,81.5108,9950.0
2019-03-20 10:05:00,109.06,109.08,109.05,109.07,62698.0,81.5108,81.5257,81.5033,81.5182,62698.0
2019-03-20 10:10:00,109.07,109.08,109.06,109.06,16588.0,81.5182,81.5257,81.5108,81.5108,16588.0
2019-03-20 10:15:00,109.06,109.08,109.04,109.04,33393.0,81.5108,81.5257,81.4958,81.4958,33393.0
2019-03-20 10:20:00,109.04,109.05,109.02,109.04,28004.0,81.4958,81.5033,81.4809,81.4958,28004.0
2019-03-20 10:25:00,109.03,109.05,109.02,109.04,54479.0,81.4883,81.5033,81.4809,81.4958,54479.0
2019-03-20 10:30:00,109.03,109.08,109.03,109.07,44556.0,81.4883,81.5257,81.4883,81.5182,44556.0
2019-03-20 10:35:00,109.07,109.07,109.04,109.04,33493.0,81.5182,81.5182,81.4958,81.4958,33493.0
2019-03-20 10:40:00,109.04,109.06,109.04,109.06,16323.0,81.4958,81.5108,81.4958,81.5108,16323.0
2019-03-20 10:45:00,109.05,109.07,109.05,109.07,38831.0,81.5033,81.5182,81.5033,81.5182,38831.0
2019-03-20 10:50:00,109.07,109.07,109.06,109.06,5063.0,81.5182,81.5182,81.5108,81.5108,5063.0
2019-03-20 10:55:00,109.06,109.09,109.06,109.08,22396.0,81.5108,81.5332,81.5108,81.5257,22396.0
2019-03-20 11:00:00,109.08,109.1,109.08,109.09,10135.0,81.5257,81.5406,81.5257,81.5332,10135.0
2019-03-20 11:05:00,109.09,109.11,109.08,109.11,13892.0,81.5332,81.5481,81.5257,81.5481,13892.0
2019-03-20 11:10:00,109.11,109.12,109.09,109.12,36500.0,81.5481,81.5556,81.5332,81.5556,36500.0
2019-03-20 11:15:00,109.11,109.13,109.11,109.13,20893.0,81.5481,81.5631,81.5481,81.5631,20893.0
2019-03-20 11:20:00,109.13,109.15,109.12,109.14,51755.0,81.5631,81.578,81.5556,81.5705,51755.0
2019-03-20 11:25:00,109.15,109.15,109.14,109.15,10099.0,81.578,81.578,81.5705,81.578,10099.0
2019-03-20 11:30:00,109.15,109.15,109.11,109.12,22869.0,81.578,81.578,81.5481,81.5556,22869.0
2019-03-20 11:35:00,109.12,109.12,109.08,109.11,15847.0,81.5556,81.5556,81.5257,81.5481,15847.0
2019-03-20 11:40:00,109.11,109.11,109.09,109.09,3821.0,81.5481,81.5481,81.5332,81.5332,3821.0
2019-03-20 11:45:00,109.08,109.09,109.04,109.05,50286.0,81.5257,81.5332,81.4958,81.5033,50286.0
2019-03-20 11:50:00,109.05,109.05,109.03,109.04,36882.0,81.5033,81.5033,81.4883,81.4958,36882.0
2019-03-20 11:55:00,109.04,109.05,109.03,109.05,17719.0,81.4958,81.5033,81.4883,81.5033,17719.0
2019-03-20 12:00:00,109.05,109.08,109.02,109.07,128771.0,81.5033,81.5257,81.4809,81.5182,128771.0
2019-03-20 12:05:00,109.07,109.08,109.05,109.08,8245.0,81.5182,81.5257,81.5033,81.5257,8245.0
2019-03-20 12:10:00,109.07,109.08,109.04,109.04,3635.0,81.5182,81.5257,81.4958,81.4958,3635.0
2019-03-20 12:15:00,109.03,109.04,109.0,109.0,17111.0,81.4883,81.4958,81.4659,81.4659,17111.0
2019-03-20 12:20:00,109.01,109.01,108.99,109.01,14040.0,81.4734,81.4734,81.4584,81.4734,14040.0
2019-03-20 12:25:00,109.01,109.04,109.01,109.04,159448.0,81.4734,81.4958,81.4734,81.4958,159448.0
2019-03-20 12:30:00,109.04,109.04,108.98,108.98,15065.0,81.4958,81.4958,81.451,81.451,15065.0
2019-03-20 12:35:00,108.99,109.01,108.98,109.01,4146.0,81.4584,81.4734,81.451,81.4734,4146.0
2019-03-20 12:40:00,109.0,109.0,108.97,108.98,55566.0,81.4659,81.4659,81.4435,81.451,55566.0
2019-03-20 12:45:00,108.99,109.01,108.97,108.99,45844.0,81.4584,81.4734,81.4435,81.4584,45844.0
2019-03-20 12:50:00,108.99,109.0,108.98,109.0,32466.0,81.4584,81.4659,81.451,81.4659,32466.0
2019-03-20 12:55:00,109.01,109.02,109.0,109.01,56200.0,81.4734,81.4809,81.4659,81.4734,56200.0
2019-03-20 13:00:00,109.01,109.01,109.0,109.01,2288.0,81.4734,81.4734,81.4659,81.4734,2288.0
2019-03-20 13:05:00,109.0,109.02,108.99,109.0,34020.0,81.4659,81.4809,81.4584,81.4659,34020.0
2019-03-20 13:10:00,108.99,109.0,108.98,109.0,8443.0,81.4584,81.4659,81.451,81.4659,8443.0
2019-03-20 13:15:00,109.0,109.0,108.99,109.0,29288.0,81.4659,81.4659,81.4584,81.4659,29288.0
2019-03-20 13:20:00,109.0,109.01,108.99,109.01,14171.0,81.4659,81.4734,81.4584,81.4734,14171.0
2019-03-20 13:25:00,109.0,109.01,109.0,109.01,32347.0,81.4659,81.4734,81.4659,81.4734,32347.0
2019-03-20 13:30:00,109.01,109.03,109.0,109.03,17436.0,81.4734,81.4883,81.4659,81.4883,17436.0
2019-03-20 13:35:00,109.03,109.06,109.03,109.06,24388.0,81.4883,81.5108,81.4883,81.5108,24388.0
2019-03-20 13:40:00,109.06,109.06,109.05,109.06,12180.0,81.5108,81.5108,81.5033,81.5108,12180.0
2019-03-20 13:45:00,109.06,109.09,109.06,109.08,39183.0,81.5108,81.5332,81.5108,81.5257,39183.0
2019-03-20 13:50:00,109.07,109.08,109.06,109.08,13997.0,81.5182,81.5257,81.5108,81.5257,13997.0
2019-03-20 13:55:00,109.08,109.12,109.04,109.12,251817.0,81.5257,81.5556,81.4958,81.5556,251817.0
2019-03-20 14:00:00,109.13,109.7,109.13,109.7,329562.0,81.5631,81.9891,81.5631,81.9891,329562.0
2019-03-20 14:05:00,109.7,109.79,109.67,109.68,201006.0,81.9891,82.0563,81.9667,81.9741,201006.0
2019-03-20 14:10:00,109.68,109.96,109.68,109.95,169600.0,81.9741,82.1834,81.9741,82.1759,169600.0
2019-03-20 14:15:00,109.94,110.37,109.93,110.26,519033.0,82.1685,82.4898,82.161,82.4076,519033.0
2019-03-20 14:20:00,110.26,110.3,110.15,110.18,152567.0,82.4076,82.4375,82.3254,82.3478,152567.0
2019-03-20 14:25:00,110.18,110.21,110.09,110.18,231576.0,82.3478,82.3703,82.2806,82.3478,231576.0
2019-03-20 14:30:00,110.17,110.19,110.05,110.11,98048.0,82.3404,82.3553,82.2507,82.2955,98048.0
2019-03-20 14:35:00,110.13,110.16,110.08,110.09,127061.0,82.3105,82.3329,82.2731,82.2806,127061.0
2019-03-20 14:40:00,110.1,110.16,110.03,110.14,52916.0,82.288,82.3329,82.2357,82.3179,52916.0
2019-03-20 14:45:00,110.13,110.16,110.09,110.13,40552.0,82.3105,82.3329,82.2806,82.3105,40552.0
2019-03-20 14:50:00,110.15,110.16,110.11,110.12,148503.0,82.3254,82.3329,82.2955,82.303,148503.0
2019-03-20 14:55:00,110.13,110.15,110.12,110.14,47151.0,82.3105,82.3254,82.303,82.3179,47151.0
2019-03-20 15:00:00,110.15,110.15,110.13,110.14,121508.0,82.3254,82.3254,82.3105,82.3179,121508.0
2019-03-20 15:05:00,110.15,110.17,110.14,110.16,90888.0,82.3254,82.3404,82.3179,82.3329,90888.0
2019-03-20 15:10:00,110.15,110.16,110.07,110.08,21320.0,82.3254,82.3329,82.2656,82.2731,21320.0
2019-03-20 15:15:00,110.09,110.1,110.04,110.05,34340.0,82.2806,82.288,82.2432,82.2507,34340.0
2019-03-20 15:20:00,110.06,110.06,110.01,110.04,12082.0,82.2581,82.2581,82.2208,82.2432,12082.0
2019-03-20 15:25:00,110.04,110.06,110.03,110.04,82281.0,82.2432,82.2581,82.2357,82.2432,82281.0
2019-03-20 15:30:00,110.04,110.06,109.96,109.98,231836.0,82.2432,82.2581,82.1834,82.1984,231836.0
2019-03-20 15:35:00,109.98,110.03,109.97,110.01,50031.0,82.1984,82.2357,82.1909,82.2208,50031.0
2019-03-20 15:40:00,110.01,110.02,110.0,110.01,74172.0,82.2208,82.2282,82.2133,82.2208,74172.0
2019-03-20 15:45:00,110.01,110.06,109.99,110.0,171846.0,82.2208,82.2581,82.2058,82.2133,171846.0
2019-03-20 15:50:00,110.0,110.0,109.88,109.91,64548.0,82.2133,82.2133,82.1236,82.146,64548.0
2019-03-20 15:55:00,109.92,110.17,109.91,110.17,308847.0,82.1535,82.3404,82.146,82.3404,308847.0
2019-03-21 09:30:00,110.15,110.17,110.03,110.16,52562.0,82.3254,82.3404,82.2357,82.3329,52562.0
2019-03-21 09:35:00,110.16,110.21,110.16,110.16,289876.0,82.3329,82.3703,82.3329,82.3329,289876.0
2019-03-21 09:40:00,110.16,110.18,110.15,110.17,68513.0,82.3329,82.3478,82.3254,82.3404,68513.0
2019-03-21 09:45:00,110.17,110.21,110.16,110.21,33399.0,82.3404,82.3703,82.3329,82.3703,33399.0
2019-03-21 09:50:00,110.21,110.27,110.21,110.25,55472.0,82.3703,82.4151,82.3703,82.4002,55472.0
2019-03-21 09:55:00,110.26,110.27,110.25,110.27,16032.0,82.4076,82.4151,82.4002,82.4151,16032.0
2019-03-21 10:00:00,110.27,110.27,110.25,110.27,45151.0,82.4151,82.4151,82.4002,82.4151,45151.0
2019-03-21 10:05:00,110.27,110.29,110.26,110.28,30560.0,82.4151,82.43,82.4076,82.4226,30560.0
2019-03-21 10:10:00,110.29,110.3,110.27,110.28,25807.0,82.43,82.4375,82.4151,82.4226,25807.0
2019-03-21 10:15:00,110.28,110.28,110.23,110.23,27398.0,82.4226,82.4226,82.3852,82.3852,27398.0
2019-03-21 10:20:00,110.23,110.24,110.21,110.23,113027.0,82.3852,82.3927,82.3703,82.3852,113027.0
2019-03-21 10:25:00,110.23,110.23,110.22,110.23,20317.0,82.3852,82.3852,82.3777,82.3852,20317.0
2019-03-21 10:30:00,110.23,110.24,110.19,110.2,69663.0,82.3852,82.3927,82.3553,82.3628,69663.0
2019-03-21 10:35:00,110.21,110.21,110.2,110.21,14953.0,82.3703,82.3703,82.3628,82.3703,14953.0
2019-03-21 10:40:00,110.21,110.21,110.19,110.2,74592.0,82.3703,82.3703,82.3553,82.3628,74592.0
2019-03-21 10:45:00,110.2,110.21,110.2,110.2,70945.0,82.3628,82.3703,82.3628,82.3628,70945.0
2019-03-21 10:50:00,110.2,110.21,110.18,110.2,71259.0,82.3628,82.3703,82.3478,82.3628,71259.0
2019-03-21 10:55:00,110.2,110.22,110.2,110.22,27240.0,82.3628,82.3777,82.3628,82.3777,27240.0
2019-03-21 11:00:00,110.22,110.24,110.22,110.23,25967.0,82.3777,82.3927,82.3777,82.3852,25967.0
2019-03-21 11:05:00,110.23,110.23,110.21,110.22,15067.0,82.3852,82.3852,82.3703,82.3777,15067.0
2019-03-21 11:10:00,110.22,110.22,110.2,110.2,17855.0,82.3777,82.3777,82.3628,82.3628,17855.0
2019-03-21 11:15:00,110.2,110.21,110.2,110.2,28513.0,82.3628,82.3703,82.3628,82.3628,28513.0
2019-03-21 11:20:00,110.2,110.21,110.2,110.2,54074.0,82.3628,82.3703,82.3628,82.3628,54074.0
2019-03-21 11:25:00,110.21,110.22,110.19,110.2,79562.0,82.3703,82.3777,82.3553,82.3628,79562.0
2019-03-21 11:30:00,110.2,110.23,110.2,110.22,29581.0,82.3628,82.3852,82.3628,82.3777,29581.0
2019-03-21 11:35:00,110.22,110.24,110.22,110.23,11537.0,82.3777,82.3927,82.3777,82.3852,11537.0
2019-03-21 11:40:00,110.23,110.25,110.23,110.24,8675.0,82.3852,82.4002,82.3852,82.3927,8675.0
2019-03-21 11:45:00,110.25,110.26,110.24,110.26,26365.0,82.4002,82.4076,82.3927,82.4076,26365.0
2019-03-21 11:50:00,110.26,110.28,110.25,110.26,39608.0,82.4076,82.4226,82.4002,82.4076,39608.0
2019-03-21 11:55:00,110.25,110.29,110.24,110.29,23215.0,82.4002,82.43,82.3927,82.43,23215.0
2019-03-21 12:00:00,110.28,110.29,110.25,110.25,7065.0,82.4226,82.43,82.4002,82.4002,7065.0
2019-03-21 12:05:00,110.25,110.26,110.25,110.26,6220.0,82.4002,82.4076,82.4002,82.4076,6220.0
2019-03-21 12:10:00,110.26,110.26,110.25,110.25,10014.0,82.4076,82.4076,82.4002,82.4002,10014.0
2019-03-21 12:15:00,110.25,110.26,110.23,110.24,15540.0,82.4002,82.4076,82.3852,82.3927,15540.0
2019-03-21 12:20:00,110.23,110.23,110.15,110.15,107989.0,82.3852,82.3852,82.3254,82.3254,107989.0
2019-03-21 12:25:00,110.15,110.16,110.14,110.15,37107.0,82.3254,82.3329,82.3179,82.3254,37107.0
2019-03-21 12:30:00,110.15,110.16,110.14,110.16,11090.0,82.3254,82.3329,82.3179,82.3329,11090.0
2019-03-21 12:35:00,110.16,110.16,110.14,110.15,9661.0,82.3329,82.3329,82.3179,82.3254,9661.0
2019-03-21 12:40:00,110.15,110.16,110.14,110.16,23300.0,82.3254,82.3329,82.3179,82.3329,23300.0
2019-03-21 12:45:00,110.16,110.16,110.13,110.14,55409.0,82.3329,82.3329,82.3105,82.3179,55409.0
2019-03-21 12:50:00,110.15,110.19,110.14,110.18,24055.0,82.3254,82.3553,82.3179,82.3478,24055.0
2019-03-21 12:55:00,110.19,110.21,110.18,110.19,48757.0,82.3553,82.3703,82.3478,82.3553,48757.0
2019-03-21 13:00:00,110.19,110.2,110.16,110.18,22053.0,82.3553,82.3628,82.3329,82.3478,22053.0
2019-03-21 13:05:00,110.18,110.18,110.17,110.18,8320.0,82.3478,82.3478,82.3404,82.3478,8320.0
2019-03-21 13:10:00,110.18,110.18,110.15,110.16,10109.0,82.3478,82.3478,82.3254,82.3329,10109.0
2019-03-21 13:15:00,110.16,110.16,110.12,110.15,36504.0,82.3329,82.3329,82.303,82.3254,36504.0
2019-03-21 13:20:00,110.14,110.15,110.14,110.14,9261.0,82.3179,82.3254,82.3179,82.3179,9261.0
2019-03-21 13:25:00,110.15,110.15,110.14,110.14,10116.0,82.3254,82.3254,82.3179,82.3179,10116.0
2019-03-21 13:30:00,110.15,110.17,110.14,110.14,29346.0,82.3254,82.3404,82.3179,82.3179,29346.0
2019-03-21 13:35:00,110.15,110.16,110.13,110.14,110271.0,82.3254,82.3329,82.3105,82.3179,110271.0
2019-03-21 13:40:00,110.14,110.15,110.14,110.14,22474.0,82.3179,82.3254,82.3179,82.3179,22474.0
2019-03-21 13:45:00,110.14,110.15,110.13,110.14,140550.0,82.3179,82.3254,82.3105,82.3179,140550.0
2019-03-21 13:50:00,110.14,110.15,110.14,110.15,13952.0,82.3179,82.3254,82.3179,82.3254,13952.0
2019-03-21 13:55:00,110.15,110.15,110.14,110.15,60112.0,82.3254,82.3254,82.3179,82.3254,60112.0
2019-03-21 14:00:00,110.14,110.15,110.14,110.14,30541.0,82.3179,82.3254,82.3179,82.3179,30541.0
2019-03-21 14:05:00,110.15,110.16,110.14,110.15,107122.0,82.3254,82.3329,82.3179,82.3254,107122.0
2019-03-21 14:10:00,110.15,110.16,110.14,110.16,15191.0,82.3254,82.3329,82.3179,82.3329,15191.0
2019-03-21 14:15:00,110.16,110.16,110.13,110.14,38380.0,82.3329,82.3329,82.3105,82.3179,38380.0
2019-03-21 14:20:00,110.14,110.15,110.14,110.14,16199.0,82.3179,82.3254,82.3179,82.3179,16199.0
2019-03-21 14:25:00,110.14,110.15,110.14,110.14,10844.0,82.3179,82.3254,82.3179,82.3179,10844.0
2019-03-21 14:30:00,110.15,110.15,110.14,110.14,8917.0,82.3254,82.3254,82.3179,82.3179,8917.0
2019-03-21 14:35:00,110.14,110.16,110.14,110.16,42513.0,82.3179,82.3329,82.3179,82.3329,42513.0
2019-03-21 14:40:00,110.16,110.16,110.15,110.15,9616.0,82.3329,82.3329,82.3254,82.3254,9616.0
2019-03-21 14:45:00,110.16,110.16,110.15,110.16,5743.0,82.3329,82.3329,82.3254,82.3329,5743.0
2019-03-21 14:50:00,110.16,110.17,110.15,110.17,14731.0,82.3329,82.3404,82.3254,82.3404,14731.0
2019-03-21 14:55:00,110.17,110.17,110.16,110.17,7223.0,82.3404,82.3404,82.3329,82.3404,7223.0
2019-03-21 15:00:00,110.17,110.17,110.16,110.16,16095.0,82.3404,82.3404,82.3329,82.3329,16095.0
2019-03-21 15:05:00,110.16,110.18,110.16,110.18,20675.0,82.3329,82.3478,82.3329,82.3478,20675.0
2019-03-21 15:10:00,110.18,110.18,110.17,110.17,13369.0,82.3478,82.3478,82.3404,82.3404,13369.0
2019-03-21 15:15:00,110.18,110.18,110.17,110.18,8511.0,82.3478,82.3478,82.3404,82.3478,8511.0
2019-03-21 15:20:00,110.18,110.2,110.17,110.2,44556.0,82.3478,82.3628,82.3404,82.3628,44556.0
2019-03-21 15:25:00,110.19,110.2,110.19,110.19,27577.0,82.3553,82.3628,82.3553,82.3553,27577.0
2019-03-21 15:30:00,110.2,110.2,110.19,110.2,28270.0,82.3628,82.3628,82.3553,82.3628,28270.0
2019-03-21 15:35:00,110.2,110.2,110.19,110.19,18468.0,82.3628,82.3628,82.3553,82.3553,18468.0
2019-03-21 15:40:00,110.19,110.2,110.18,110.18,27653.0,82.3553,82.3628,82.3478,82.3478,27653.0
2019-03-21 15:45:00,110.19,110.19,110.18,110.19,23744.0,82.3553,82.3553,82.3478,82.3553,23744.0
2019-03-21 15:50:00,110.19,110.19,110.05,110.06,187584.0,82.3553,82.3553,82.2507,82.2581,187584.0
2019-03-21 15:55:00,110.06,110.15,110.06,110.13,276445.0,82.2581,82.3254,82.2581,82.3105,276445.0
2019-03-22 09:30:00,109.75,109.81,109.7,109.76,64703.0,82.0265,82.0713,81.9891,82.0339,64703.0
2019-03-22 09:35:00,109.75,109.79,109.72,109.79,200250.0,82.0265,82.0563,82.004,82.0563,200250.0
2019-03-22 09:40:00,109.78,109.78,109.75,109.77,231685.0,82.0489,82.0489,82.0265,82.0414,231685.0
2019-03-22 09:45:00,109.77,109.82,109.74,109.76,94840.0,82.0414,82.0788,82.019,82.0339,94840.0
2019-03-22 09:50:00,109.76,109.79,109.76,109.77,40601.0,82.0339,82.0563,82.0339,82.0414,40601.0
2019-03-22 09:55:00,109.77,109.78,109.73,109.73,139542.0,82.0414,82.0489,82.0115,82.0115,139542.0
2019-03-22 10:00:00,109.74,109.78,109.72,109.78,254427.0,82.019,82.0489,82.004,82.0489,254427.0
2019-03-22 10:05:00,109.77,109.79,109.77,109.79,24338.0,82.0414,82.0563,82.0414,82.0563,24338.0
2019-03-22 10:10:00,109.79,109.79,109.75,109.76,50624.0,82.0563,82.0563,82.0265,82.0339,50624.0
2019-03-22 10:15:00,109.75,109.79,109.74,109.78,51359.0,82.0265,82.0563,82.019,82.0489,51359.0
2019-03-22 10:20:00,109.78,109.79,109.75,109.75,10609.0,82.0489,82.0563,82.0265,82.0265,10609.0
2019-03-22 10:25:00,109.76,109.78,109.72,109.75,43836.0,82.0339,82.0489,82.004,82.0265,43836.0
2019-03-22 10:30:00,109.75,109.75,109.7,109.71,96801.0,82.0265,82.0265,81.9891,81.9966,96801.0
2019-03-22 10:35:00,109.71,109.76,109.7,109.76,11005.0,81.9966,82.0339,81.9891,82.0339,11005.0
2019-03-22 10:40:00,109.76,109.76,109.7,109.7,20877.0,82.0339,82.0339,81.9891,81.9891,20877.0
2019-03-22 10:45:00,109.71,109.73,109.69,109.7,36599.0,81.9966,82.0115,81.9816,81.9891,36599.0
2019-03-22 10:50:00,109.71,109.74,109.7,109.73,5639.0,81.9966,82.019,81.9891,82.0115,5639.0
2019-03-22 10:55:00,109.74,109.74,109.68,109.68,212755.0,82.019,82.019,81.9741,81.9741,212755.0
2019-03-22 11:00:00,109.68,109.69,109.62,109.64,180795.0,81.9741,81.9816,81.9293,81.9442,180795.0
2019-03-22 11:05:00,109.63,109.65,109.59,109.6,156547.0,81.9368,81.9517,81.9069,81.9143,156547.0
2019-03-22 11:10:00,109.6,109.62,109.59,109.62,70286.0,81.9143,81.9293,81.9069,81.9293,70286.0
2019-03-22 11:15:00,109.62,109.65,109.62,109.63,33371.0,81.9293,81.9517,81.9293,81.9368,33371.0
2019-03-22 11:20:00,109.63,109.63,109.6,109.63,24383.0,81.9368,81.9368,81.9143,81.9368,24383.0
2019-03-22 11:25:00,109.62,109.63,109.59,109.61,36979.0,81.9293,81.9368,81.9069,81.9218,36979.0
2019-03-22 11:30:00,109.6,109.61,109.58,109.59,9975.0,81.9143,81.9218,81.8994,81.9069,9975.0
2019-03-22 11:35:00,109.59,109.59,109.57,109.59,17920.0,81.9069,81.9069,81.8919,81.9069,17920.0
2019-03-22 11:40:00,109.59,109.59,109.55,109.58,18796.0,81.9069,81.9069,81.877,81.8994,18796.0
2019-03-22 11:45:00,109.57,109.59,109.54,109.59,31923.0,81.8919,81.9069,81.8695,81.9069,31923.0
2019-03-22 11:50:00,109.58,109.6,109.57,109.58,19002.0,81.8994,81.9143,81.8919,81.8994,19002.0
2019-03-22 11:55:00,109.58,109.59,109.51,109.52,227449.0,81.8994,81.9069,81.8471,81.8546,227449.0
2019-03-22 12:00:00,109.51,109.53,109.5,109.52,58426.0,81.8471,81.862,81.8396,81.8546,58426.0
2019-03-22 12:05:00,109.52,109.52,109.47,109.48,28106.0,81.8546,81.8546,81.8172,81.8247,28106.0
2019-03-22 12:10:00,109.48,109.5,109.45,109.49,68451.0,81.8247,81.8396,81.8022,81.8321,68451.0
2019-03-22 12:15:00,109.5,109.54,109.49,109.49,56870.0,81.8396,81.8695,81.8321,81.8321,56870.0
2019-03-22 12:20:00,109.5,109.53,109.47,109.51,281390.0,81.8396,81.862,81.8172,81.8471,281390.0
2019-03-22 12:25:00,109.51,109.53,109.5,109.53,32289.0,81.8471,81.862,81.8396,81.862,32289.0
2019-03-22 12:30:00,109.52,109.52,109.43,109.44,44664.0,81.8546,81.8546,81.7873,81.7948,44664.0
2019-03-22 12:35:00,109.44,109.45,109.42,109.43,74845.0,81.7948,81.8022,81.7798,81.7873,74845.0
2019-03-22 12:40:00,109.43,109.46,109.42,109.43,57724.0,81.7873,81.8097,81.7798,81.7873,57724.0
2019-03-22 12:45:00,109.43,109.44,109.37,109.44,62173.0,81.7873,81.7948,81.7424,81.7948,62173.0
2019-03-22 12:50:00,109.44,109.44,109.39,109.4,162363.0,81.7948,81.7948,81.7574,81.7649,162363.0
2019-03-22 12:55:00,109.39,109.39,109.33,109.35,120922.0,81.7574,81.7574,81.7125,81.7275,120922.0
2019-03-22 13:00:00,109.34,109.44,109.3,109.44,119546.0,81.72,81.7948,81.6901,81.7948,119546.0
2019-03-22 13:05:00,109.44,109.45,109.41,109.45,34383.0,81.7948,81.8022,81.7723,81.8022,34383.0
2019-03-22 13:10:00,109.45,109.49,109.45,109.45,80629.0,81.8022,81.8321,81.8022,81.8022,80629.0
2019-03-22 13:15:00,109.45,109.47,109.45,109.46,101222.0,81.8022,81.8172,81.8022,81.8097,101222.0
2019-03-22 13:20:00,109.47,109.47,109.44,109.45,96042.0,81.8172,81.8172,81.7948,81.8022,96042.0
2019-03-22 13:25:00,109.45,109.46,109.45,109.45,33781.0,81.8022,81.8097,81.8022,81.8022,33781.0
2019-03-22 13:30:00,109.46,109.48,109.44,109.45,32343.0,81.8097,81.8247,81.7948,81.8022,32343.0
2019-03-22 13:35:00,109.45,109.48,109.44,109.45,27627.0,81.8022,81.8247,81.7948,81.8022,27627.0
2019-03-22 13:40:00,109.45,109.46,109.42,109.44,21218.0,81.8022,81.8097,81.7798,81.7948,21218.0
2019-03-22 13:45:00,109.43,109.45,109.4,109.4,10480.0,81.7873,81.8022,81.7649,81.7649,10480.0
2019-03-22 13:50:00,109.4,109.42,109.38,109.4,117500.0,81.7649,81.7798,81.7499,81.7649,117500.0
2019-03-22 13:55:00,109.39,109.4,109.39,109.4,12213.0,81.7574,81.7649,81.7574,81.7649,12213.0
2019-03-22 14:00:00,109.4,109.41,109.36,109.38,9846.0,81.7649,81.7723,81.735,81.7499,9846.0
2019-03-22 14:05:00,109.38,109.41,109.37,109.39,67425.0,81.7499,81.7723,81.7424,81.7574,67425.0
2019-03-22 14:10:00,109.38,109.39,109.37,109.39,13714.0,81.7499,81.7574,81.7424,81.7574,13714.0
2019-03-22 14:15:00,109.39,109.41,109.38,109.4,44590.0,81.7574,81.7723,81.7499,81.7649,44590.0
2019-03-22 14:20:00,109.39,109.4,109.38,109.39,5830.0,81.7574,81.7649,81.7499,81.7574,5830.0
2019-03-22 14:25:00,109.39,109.41,109.38,109.4,28351.0,81.7574,81.7723,81.7499,81.7649,28351.0
2019-03-22 14:30:00,109.4,109.4,109.38,109.39,28460.0,81.7649,81.7649,81.7499,81.7574,28460.0
2019-03-22 14:35:00,109.39,109.39,109.36,109.38,16611.0,81.7574,81.7574,81.735,81.7499,16611.0
2019-03-22 14:40:00,109.38,109.4,109.37,109.39,20922.0,81.7499,81.7649,81.7424,81.7574,20922.0
2019-03-22 14:45:00,109.39,109.4,109.38,109.4,18570.0,81.7574,81.7649,81.7499,81.7649,18570.0
2019-03-22 14:50:00,109.4,109.41,109.38,109.38,74001.0,81.7649,81.7723,81.7499,81.7499,74001.0
2019-03-22 14:55:00,109.38,109.4,109.36,109.4,12303.0,81.7499,81.7649,81.735,81.7649,12303.0
2019-03-22 15:00:00,109.4,109.4,109.37,109.37,33035.0,81.7649,81.7649,81.7424,81.7424,33035.0
2019-03-22 15:05:00,109.37,109.39,109.36,109.38,14399.0,81.7424,81.7574,81.735,81.7499,14399.0
2019-03-22 15:10:00,109.37,109.38,109.36,109.37,27733.0,81.7424,81.7499,81.735,81.7424,27733.0
2019-03-22 15:15:00,109.37,109.38,109.35,109.37,24659.0,81.7424,81.7499,81.7275,81.7424,24659.0
2019-03-22 15:20:00,109.37,109.39,109.36,109.37,30813.0,81.7424,81.7574,81.735,81.7424,30813.0
2019-03-22 15:25:00,109.37,109.38,109.35,109.35,24102.0,81.7424,81.7499,81.7275,81.7275,24102.0
2019-03-22 15:30:00,109.35,109.36,109.33,109.34,79040.0,81.7275,81.735,81.7125,81.72,79040.0
2019-03-22 15:35:00,109.34,109.34,109.31,109.32,38396.0,81.72,81.72,81.6976,81.7051,38396.0
2019-03-22 15:40:00,109.32,109.35,109.31,109.34,56852.0,81.7051,81.7275,81.6976,81.72,56852.0
2019-03-22 15:45:00,109.34,109.35,109.34,109.35,51571.0,81.72,81.7275,81.72,81.7275,51571.0
2019-03-22 15:50:00,109.35,109.36,109.32,109.33,174534.0,81.7275,81.735,81.7051,81.7125,174534.0
2019-03-22 15:55:00,109.33,109.45,109.32,109.41,424633.0,81.7125,81.8022,81.7051,81.7723,424633.0
2019-03-25 09:30:00,109.4,109.62,109.35,109.37,23664.0,81.7649,81.9293,81.7275,81.7424,23664.0
2019-03-25 09:35:00,109.38,109.4,109.34,109.37,38212.0,81.7499,81.7649,81.72,81.7424,38212.0
2019-03-25 09:40:00,109.37,109.37,109.35,109.36,13596.0,81.7424,81.7424,81.7275,81.735,13596.0
2019-03-25 09:45:00,109.36,109.37,109.34,109.35,11127.0,81.735,81.7424,81.72,81.7275,11127.0
2019-03-25 09:50:00,109.36,109.43,109.35,109.41,21631.0,81.735,81.7873,81.7275,81.7723,21631.0
2019-03-25 09:55:00,109.41,109.47,109.41,109.45,92985.0,81.7723,81.8172,81.7723,81.8022,92985.0
2019-03-25 10:00:00,109.45,109.48,109.44,109.45,40563.0,81.8022,81.8247,81.7948,81.8022,40563.0
2019-03-25 10:05:00,109.45,109.59,109.44,109.51,242134.0,81.8022,81.9069,81.7948,81.8471,242134.0
2019-03-25 10:10:00,109.51,109.53,109.48,109.5,47531.0,81.8471,81.862,81.8247,81.8396,47531.0
2019-03-25 10:15:00,109.5,109.52,109.5,109.5,28245.0,81.8396,81.8546,81.8396,81.8396,28245.0
2019-03-25 10:20:00,109.5,109.51,109.48,109.48,79097.0,81.8396,81.8471,81.8247,81.8247,79097.0
2019-03-25 10:25:00,109.48,109.52,109.47,109.49,27381.0,81.8247,81.8546,81.8172,81.8321,27381.0
2019-03-25 10:30:00,109.48,109.49,109.46,109.47,59115.0,81.8247,81.8321,81.8097,81.8172,59115.0
2019-03-25 10:35:00,109.47,109.47,109.45,109.45,44453.0,81.8172,81.8172,81.8022,81.8022,44453.0
2019-03-25 10:40:00,109.45,109.46,109.45,109.45,22154.0,81.8022,81.8097,81.8022,81.8022,22154.0
2019-03-25 10:45:00,109.45,109.47,109.44,109.46,60633.0,81.8022,81.8172,81.7948,81.8097,60633.0
2019-03-25 10:50:00,109.46,109.51,109.46,109.48,37467.0,81.8097,81.8471,81.8097,81.8247,37467.0
2019-03-25 10:55:00,109.48,109.5,109.47,109.5,122134.0,81.8247,81.8396,81.8172,81.8396,122134.0
2019-03-25 11:00:00,109.51,109.52,109.49,109.49,124591.0,81.8471,81.8546,81.8321,81.8321,124591.0
2019-03-25 11:05:00,109.49,109.52,109.48,109.52,30220.0,81.8321,81.8546,81.8247,81.8546,30220.0
2019-03-25 11:10:00,109.52,109.53,109.5,109.53,157705.0,81.8546,81.862,81.8396,81.862,157705.0
2019-03-25 11:15:00,109.53,109.54,109.52,109.52,41949.0,81.862,81.8695,81.8546,81.8546,41949.0
2019-03-25 11:20:00,109.53,109.58,109.52,109.58,45627.0,81.862,81.8994,81.8546,81.8994,45627.0
2019-03-25 11:25:00,109.58,109.64,109.57,109.64,62096.0,81.8994,81.9442,81.8919,81.9442,62096.0
2019-03-25 11:30:00,109.63,109.66,109.6,109.6,56393.0,81.9368,81.9592,81.9143,81.9143,56393.0
2019-03-25 11:35:00,109.6,109.65,109.59,109.65,37043.0,81.9143,81.9517,81.9069,81.9517,37043.0
2019-03-25 11:40:00,109.65,109.65,109.64,109.65,6646.0,81.9517,81.9517,81.9442,81.9517,6646.0
2019-03-25 11:45:00,109.66,109.68,109.64,109.65,68666.0,81.9592,81.9741,81.9442,81.9517,68666.0
2019-03-25 11:50:00,109.64,109.7,109.64,109.7,19960.0,81.9442,81.9891,81.9442,81.9891,19960.0
2019-03-25 11:55:00,109.7,109.7,109.67,109.67,16982.0,81.9891,81.9891,81.9667,81.9667,16982.0
2019-03-25 12:00:00,109.68,109.69,109.66,109.69,35785.0,81.9741,81.9816,81.9592,81.9816,35785.0
2019-03-25 12:05:00,109.69,109.7,109.68,109.69,11058.0,81.9816,81.9891,81.9741,81.9816,11058.0
2019-03-25 12:10:00,109.69,109.72,109.67,109.72,25303.0,81.9816,82.004,81.9667,82.004,25303.0
2019-03-25 12:15:00,109.72,109.73,109.69,109.73,24338.0,82.004,82.0115,81.9816,82.0115,24338.0
2019-03-25 12:20:00,109.73,109.74,109.73,109.73,5878.0,82.0115,82.019,82.0115,82.0115,5878.0
2019-03-25 12:25:00,109.73,109.75,109.73,109.74,16849.0,82.0115,82.0265,82.0115,82.019,16849.0
2019-03-25 12:30:00,109.75,109.76,109.74,109.75,24390.0,82.0265,82.0339,82.019,82.0265,24390.0
2019-03-25 12:35:00,109.75,109.76,109.73,109.73,20752.0,82.0265,82.0339,82.0115,82.0115,20752.0
2019-03-25 12:40:00,109.73,109.74,109.7,109.73,36632.0,82.0115,82.019,81.9891,82.0115,36632.0
2019-03-25 12:45:00,109.72,109.73,109.69,109.7,8202.0,82.004,82.0115,81.9816,81.9891,8202.0
2019-03-25 12:50:00,109.71,109.75,109.7,109.75,6290.0,81.9966,82.0265,81.9891,82.0265,6290.0
2019-03-25 12:55:00,109.75,109.79,109.74,109.78,31261.0,82.0265,82.0563,82.019,82.0489,31261.0
2019-03-25 13:00:00,109.78,109.8,109.77,109.8,9009.0,82.0489,82.0638,82.0414,82.0638,9009.0
2019-03-25 13:05:00,109.8,109.8,109.79,109.8,11568.0,82.0638,82.0638,82.0563,82.0638,11568.0
2019-03-25 13:10:00,109.8,109.84,109.79,109.83,68437.0,82.0638,82.0937,82.0563,82.0862,68437.0
2019-03-25 13:15:00,109.82,109.82,109.79,109.8,70819.0,82.0788,82.0788,82.0563,82.0638,70819.0
2019-03-25 13:20:00,109.8,109.81,109.79,109.8,18703.0,82.0638,82.0713,82.0563,82.0638,18703.0
2019-03-25 13:25:00,109.8,109.81,109.79,109.81,9327.0,82.0638,82.0713,82.0563,82.0713,9327.0
2019-03-25 13:30:00,109.81,109.83,109.8,109.83,20792.0,82.0713,82.0862,82.0638,82.0862,20792.0
2019-03-25 13:35:00,109.83,109.84,109.82,109.83,48762.0,82.0862,82.0937,82.0788,82.0862,48762.0
2019-03-25 13:40:00,109.83,109.84,109.83,109.84,6886.0,82.0862,82.0937,82.0862,82.0937,6886.0
2019-03-25 13:45:00,109.84,109.84,109.79,109.82,59812.0,82.0937,82.0937,82.0563,82.0788,59812.0
2019-03-25 13:50:00,109.81,109.84,109.81,109.83,13207.0,82.0713,82.0937,82.0713,82.0862,13207.0
2019-03-25 13:55:00,109.83,109.84,109.83,109.84,10481.0,82.0862,82.0937,82.0862,82.0937,10481.0
2019-03-25 14:00:00,109.84,109.84,109.8,109.83,28162.0,82.0937,82.0937,82.0638,82.0862,28162.0
2019-03-25 14:05:00,109.83,109.84,109.81,109.84,34675.0,82.0862,82.0937,82.0713,82.0937,34675.0
2019-03-25 14:10:00,109.84,109.85,109.82,109.82,25542.0,82.0937,82.1012,82.0788,82.0788,25542.0
2019-03-25 14:15:00,109.82,109.85,109.8,109.85,23368.0,82.0788,82.1012,82.0638,82.1012,23368.0
2019-03-25 14:20:00,109.85,109.85,109.81,109.81,19914.0,82.1012,82.1012,82.0713,82.0713,19914.0
2019-03-25 14:25:00,109.81,109.82,109.81,109.82,16308.0,82.0713,82.0788,82.0713,82.0788,16308.0
2019-03-25 14:30:00,109.82,109.82,109.81,109.82,26862.0,82.0788,82.0788,82.0713,82.0788,26862.0
2019-03-25 14:35:00,109.81,109.84,109.81,109.83,19320.0,82.0713,82.0937,82.0713,82.0862,19320.0
2019-03-25 14:40:00,109.83,109.83,109.82,109.83,3780.0,82.0862,82.0862,82.0788,82.0862,3780.0
2019-03-25 14:45:00,109.82,109.83,109.82,109.83,8817.0,82.0788,82.0862,82.0788,82.0862,8817.0
2019-03-25 14:50:00,109.83,109.83,109.82,109.83,8548.0,82.0862,82.0862,82.0788,82.0862,8548.0
2019-03-25 14:55:00,109.83,109.89,109.82,109.88,112815.0,82.0862,82.1311,82.0788,82.1236,112815.0
2019-03-25 15:00:00,109.89,109.93,109.89,109.93,42235.0,82.1311,82.161,82.1311,82.161,42235.0
2019-03-25 15:05:00,109.93,109.94,109.91,109.91,36913.0,82.161,82.1685,82.146,82.146,36913.0
2019-03-25 15:10:00,109.92,109.93,109.91,109.93,6254.0,82.1535,82.161,82.146,82.161,6254.0
2019-03-25 15:15:00,109.93,110.02,109.93,110.02,20425.0,82.161,82.2282,82.161,82.2282,20425.0
2019-03-25 15:20:00,110.02,110.03,109.98,110.0,60782.0,82.2282,82.2357,82.1984,82.2133,60782.0
2019-03-25 15:25:00,110.0,110.0,109.99,110.0,19292.0,82.2133,82.2133,82.2058,82.2133,19292.0
2019-03-25 15:30:00,109.99,110.03,109.96,109.96,69615.0,82.2058,82.2357,82.1834,82.1834,69615.0
2019-03-25 15:35:00,109.97,110.01,109.96,110.0,27813.0,82.1909,82.2208,82.1834,82.2133,27813.0
2019-03-25 15:40:00,110.0,110.0,109.99,110.0,20628.0,82.2133,82.2133,82.2058,82.2133,20628.0
2019-03-25 15:45:00,109.99,110.0,109.99,109.99,40951.0,82.2058,82.2133,82.2058,82.2058,40951.0
2019-03-25 15:50:00,110.0,110.0,109.92,109.96,137344.0,82.2133,82.2133,82.1535,82.1834,137344.0
2019-03-25 15:55:00,109.97,110.04,109.96,110.01,153338.0,82.1909,82.2432,82.1834,82.2208,153338.0
2019-03-26 09:30:00,109.98,109.99,109.94,109.98,123885.0,82.1984,82.2058,82.1685,82.1984,123885.0
2019-03-26 09:35:00,109.99,110.01,109.98,110.01,199605.0,82.2058,82.2208,82.1984,82.2208,199605.0
2019-03-26 09:40:00,110.02,110.03,110.0,110.01,136274.0,82.2282,82.2357,82.2133,82.2208,136274.0
2019-03-26 09:45:00,110.01,110.04,110.01,110.04,79689.0,82.2208,82.2432,82.2208,82.2432,79689.0
2019-03-26 09:50:00,110.04,110.05,110.0,110.02,83436.0,82.2432,82.2507,82.2133,82.2282,83436.0
2019-03-26 09:55:00,110.03,110.03,110.01,110.02,13293.0,82.2357,82.2357,82.2208,82.2282,13293.0
2019-03-26 10:00:00,110.03,110.05,110.02,110.04,198051.0,82.2357,82.2507,82.2282,82.2432,198051.0
2019-03-26 10:05:00,110.05,110.06,110.03,110.05,17559.0,82.2507,82.2581,82.2357,82.2507,17559.0
2019-03-26 10:10:00,110.05,110.06,110.04,110.05,29098.0,82.2507,82.2581,82.2432,82.2507,29098.0
2019-03-26 10:15:00,110.05,110.05,110.03,110.03,19623.0,82.2507,82.2507,82.2357,82.2357,19623.0
2019-03-26 10:20:00,110.03,110.03,110.0,110.01,15576.0,82.2357,82.2357,82.2133,82.2208,15576.0
2019-03-26 10:25:00,110.02,110.02,110.0,110.01,4776.0,82.2282,82.2282,82.2133,82.2208,4776.0
2019-03-26 10:30:00,110.01,110.01,109.98,109.98,17429.0,82.2208,82.2208,82.1984,82.1984,17429.0
2019-03-26 10:35:00,109.99,110.01,109.98,110.01,3239.0,82.2058,82.2208,82.1984,82.2208,3239.0
2019-03-26 10:40:00,110.02,110.03,109.99,110.0,11527.0,82.2282,82.2357,82.2058,82.2133,11527.0
2019-03-26 10:45:00,109.99,110.02,109.99,110.02,3500.0,82.2058,82.2282,82.2058,82.2282,3500.0
2019-03-26 10:50:00,110.02,110.04,110.02,110.03,28344.0,82.2282,82.2432,82.2282,82.2357,28344.0
2019-03-26 10:55:00,110.03,110.04,110.01,110.02,27960.0,82.2357,82.2432,82.2208,82.2282,27960.0
2019-03-26 11:00:00,110.02,110.05,110.01,110.01,9800.0,82.2282,82.2507,82.2208,82.2208,9800.0
2019-03-26 11:05:00,110.02,110.02,110.01,110.01,14254.0,82.2282,82.2282,82.2208,82.2208,14254.0
2019-03-26 11:10:00,110.02,110.03,110.0,110.0,29693.0,82.2282,82.2357,82.2133,82.2133,29693.0
2019-03-26 11:15:00,110.0,110.02,109.99,109.99,17155.0,82.2133,82.2282,82.2058,82.2058,17155.0
2019-03-26 11:20:00,110.0,110.0,109.99,110.0,4121.0,82.2133,82.2133,82.2058,82.2133,4121.0
2019-03-26 11:25:00,110.0,110.0,109.99,110.0,6778.0,82.2133,82.2133,82.2058,82.2133,6778.0
2019-03-26 11:30:00,110.0,110.03,110.0,110.02,29627.0,82.2133,82.2357,82.2133,82.2282,29627.0
2019-03-26 11:35:00,110.01,110.02,110.01,110.02,7751.0,82.2208,82.2282,82.2208,82.2282,7751.0
2019-03-26 11:40:00,110.02,110.02,109.99,109.99,9132.0,82.2282,82.2282,82.2058,82.2058,9132.0
2019-03-26 11:45:00,109.99,110.0,109.98,110.0,22276.0,82.2058,82.2133,82.1984,82.2133,22276.0
2019-03-26 11:50:00,110.0,110.0,109.98,109.99,125283.0,82.2133,82.2133,82.1984,82.2058,125283.0
2019-03-26 11:55:00,109.99,109.99,109.98,109.99,23344.0,82.2058,82.2058,82.1984,82.2058,23344.0
2019-03-26 12:00:00,109.98,109.99,109.98,109.98,25045.0,82.1984,82.2058,82.1984,82.1984,25045.0
2019-03-26 12:05:00,109.98,109.99,109.98,109.99,17453.0,82.1984,82.2058,82.1984,82.2058,17453.0
2019-03-26 12:10:00,109.98,110.0,109.98,109.99,64794.0,82.1984,82.2133,82.1984,82.2058,64794.0
2019-03-26 12:15:00,109.99,110.0,109.99,109.99,3150.0,82.2058,82.2133,82.2058,82.2058,3150.0
2019-03-26 12:20:00,110.0,110.0,109.98,109.98,17387.0,82.2133,82.2133,82.1984,82.1984,17387.0
2019-03-26 12:25:00,109.98,109.99,109.97,109.99,3350.0,82.1984,82.2058,82.1909,82.2058,3350.0
2019-03-26 12:30:00,109.99,110.03,109.99,110.02,14865.0,82.2058,82.2357,82.2058,82.2282,14865.0
2019-03-26 12:35:00,110.02,110.03,110.01,110.02,19342.0,82.2282,82.2357,82.2208,82.2282,19342.0
2019-03-26 12:40:00,110.03,110.03,110.02,110.03,6145.0,82.2357,82.2357,82.2282,82.2357,6145.0
2019-03-26 12:45:00,110.03,110.03,110.02,110.03,22633.0,82.2357,82.2357,82.2282,82.2357,22633.0
2019-03-26 12:50:00,110.03,110.06,110.02,110.05,63294.0,82.2357,82.2581,82.2282,82.2507,63294.0
2019-03-26 12:55:00,110.05,110.06,110.02,110.03,15669.0,82.2507,82.2581,82.2282,82.2357,15669.0
2019-03-26 13:00:00,110.04,110.1,110.03,110.08,39059.0,82.2432,82.288,82.2357,82.2731,39059.0
2019-03-26 13:05:00,110.08,110.08,110.06,110.07,5913.0,82.2731,82.2731,82.2581,82.2656,5913.0
2019-03-26 13:10:00,110.07,110.07,110.03,110.03,11054.0,82.2656,82.2656,82.2357,82.2357,11054.0
2019-03-26 13:15:00,110.03,110.05,110.02,110.05,13637.0,82.2357,82.2507,82.2282,82.2507,13637.0
2019-03-26 13:20:00,110.05,110.05,110.04,110.04,6864.0,82.2507,82.2507,82.2432,82.2432,6864.0
2019-03-26 13:25:00,110.03,110.03,110.01,110.02,2547.0,82.2357,82.2357,82.2208,82.2282,2547.0
2019-03-26 13:30:00,110.02,110.03,110.01,110.01,9726.0,82.2282,82.2357,82.2208,82.2208,9726.0
2019-03-26 13:35:00,110.02,110.02,109.99,110.01,6120.0,82.2282,82.2282,82.2058,82.2208,6120.0
2019-03-26 13:40:00,110.01,110.03,110.0,110.02,8748.0,82.2208,82.2357,82.2133,82.2282,8748.0
2019-03-26 13:45:00,110.02,110.02,110.01,110.01,5650.0,82.2282,82.2282,82.2208,82.2208,5650.0
2019-03-26 13:50:00,110.02,110.02,110.0,110.0,5635.0,82.2282,82.2282,82.2133,82.2133,5635.0
2019-03-26 13:55:00,110.0,110.06,110.0,110.05,217272.0,82.2133,82.2581,82.2133,82.2507,217272.0
2019-03-26 14:00:00,110.05,110.07,110.04,110.06,6131.0,82.2507,82.2656,82.2432,82.2581,6131.0
2019-03-26 14:05:00,110.06,110.09,110.06,110.09,7648.0,82.2581,82.2806,82.2581,82.2806,7648.0
2019-03-26 14:10:00,110.09,110.11,110.09,110.09,26059.0,82.2806,82.2955,82.2806,82.2806,26059.0
2019-03-26 14:15:00,110.09,110.17,110.09,110.17,33553.0,82.2806,82.3404,82.2806,82.3404,33553.0
2019-03-26 14:20:00,110.17,110.21,110.16,110.2,56593.0,82.3404,82.3703,82.3329,82.3628,56593.0
2019-03-26 14:25:00,110.2,110.2,110.19,110.2,2846.0,82.3628,82.3628,82.3553,82.3628,2846.0
2019-03-26 14:30:00,110.19,110.22,110.17,110.22,29570.0,82.3553,82.3777,82.3404,82.3777,29570.0
2019-03-26 14:35:00,110.22,110.22,110.2,110.22,11340.0,82.3777,82.3777,82.3628,82.3777,11340.0
2019-03-26 14:40:00,110.21,110.21,110.18,110.2,54207.0,82.3703,82.3703,82.3478,82.3628,54207.0
2019-03-26 14:45:00,110.2,110.2,110.17,110.17,60676.0,82.3628,82.3628,82.3404,82.3404,60676.0
2019-03-26 14:50:00,110.16,110.17,110.14,110.16,14012.0,82.3329,82.3404,82.3179,82.3329,14012.0
2019-03-26 14:55:00,110.15,110.17,110.13,110.17,56011.0,82.3254,82.3404,82.3105,82.3404,56011.0
2019-03-26 15:00:00,110.17,110.18,110.15,110.17,24947.0,82.3404,82.3478,82.3254,82.3404,24947.0
2019-03-26 15:05:00,110.17,110.19,110.16,110.18,74003.0,82.3404,82.3553,82.3329,82.3478,74003.0
2019-03-26 15:10:00,110.19,110.19,110.16,110.16,19631.0,82.3553,82.3553,82.3329,82.3329,19631.0
2019-03-26 15:15:00,110.15,110.16,110.14,110.15,20419.0,82.3254,82.3329,82.3179,82.3254,20419.0
2019-03-26 15:20:00,110.15,110.15,110.1,110.12,131274.0,82.3254,82.3254,82.288,82.303,131274.0
2019-03-26 15:25:00,110.11,110.11,110.08,110.09,50979.0,82.2955,82.2955,82.2731,82.2806,50979.0
2019-03-26 15:30:00,110.09,110.1,110.03,110.04,63512.0,82.2806,82.288,82.2357,82.2432,63512.0
2019-03-26 15:35:00,110.04,110.05,110.0,110.0,45313.0,82.2432,82.2507,82.2133,82.2133,45313.0
2019-03-26 15:40:00,110.0,110.06,110.0,110.06,61052.0,82.2133,82.2581,82.2133,82.2581,61052.0
2019-03-26 15:45:00,110.06,110.1,110.05,110.09,46448.0,82.2581,82.288,82.2507,82.2806,46448.0
2019-03-26 15:50:00,110.1,110.13,110.1,110.13,41105.0,82.288,82.3105,82.288,82.3105,41105.0
2019-03-26 15:55:00,110.13,110.14,110.1,110.13,92513.0,82.3105,82.3179,82.288,82.3105,92513.0
2019-03-27 09:30:00,109.9,110.05,109.88,110.01,281910.0,82.1386,82.2507,82.1236,82.2208,281910.0
2019-03-27 09:35:00,110.02,110.02,109.99,110.0,76410.0,82.2282,82.2282,82.2058,82.2133,76410.0
2019-03-27 09:40:00,110.01,110.01,109.97,109.99,14386.0,82.2208,82.2208,82.1909,82.2058,14386.0
2019-03-27 09:45:00,109.99,110.0,109.98,110.0,85798.0,82.2058,82.2133,82.1984,82.2133,85798.0
2019-03-27 09:50:00,110.0,110.01,109.99,110.01,52116.0,82.2133,82.2208,82.2058,82.2208,52116.0
2019-03-27 09:55:00,110.01,110.01,109.96,109.96,104003.0,82.2208,82.2208,82.1834,82.1834,104003.0
2019-03-27 10:00:00,109.95,109.96,109.94,109.95,109545.0,82.1759,82.1834,82.1685,82.1759,109545.0
2019-03-27 10:05:00,109.95,109.95,109.93,109.93,47591.0,82.1759,82.1759,82.161,82.161,47591.0
2019-03-27 10:10:00,109.94,109.94,109.85,109.86,68186.0,82.1685,82.1685,82.1012,82.1087,68186.0
2019-03-27 10:15:00,109.86,109.87,109.84,109.84,108753.0,82.1087,82.1161,82.0937,82.0937,108753.0
2019-03-27 10:20:00,109.84,109.85,109.8,109.83,76228.0,82.0937,82.1012,82.0638,82.0862,76228.0
2019-03-27 10:25:00,109.84,109.85,109.8,109.84,30989.0,82.0937,82.1012,82.0638,82.0937,30989.0
2019-03-27 10:30:00,109.83,109.85,109.82,109.83,10608.0,82.0862,82.1012,82.0788,82.0862,10608.0
2019-03-27 10:35:00,109.83,109.83,109.79,109.8,33246.0,82.0862,82.0862,82.0563,82.0638,33246.0
2019-03-27 10:40:00,109.8,109.8,109.77,109.8,15599.0,82.0638,82.0638,82.0414,82.0638,15599.0
2019-03-27 10:45:00,109.8,109.8,109.78,109.8,136234.0,82.0638,82.0638,82.0489,82.0638,136234.0
2019-03-27 10:50:00,109.79,109.82,109.79,109.81,27703.0,82.0563,82.0788,82.0563,82.0713,27703.0
2019-03-27 10:55:00,109.81,109.82,109.8,109.81,11707.0,82.0713,82.0788,82.0638,82.0713,11707.0
2019-03-27 11:00:00,109.81,109.82,109.77,109.78,54046.0,82.0713,82.0788,82.0414,82.0489,54046.0
2019-03-27 11:05:00,109.77,109.8,109.76,109.77,15455.0,82.0414,82.0638,82.0339,82.0414,15455.0
2019-03-27 11:10:00,109.77,109.81,109.77,109.78,22047.0,82.0414,82.0713,82.0414,82.0489,22047.0
2019-03-27 11:15:00,109.78,109.79,109.76,109.76,31575.0,82.0489,82.0563,82.0339,82.0339,31575.0
2019-03-27 11:20:00,109.77,109.77,109.74,109.75,74040.0,82.0414,82.0414,82.019,82.0265,74040.0
2019-03-27 11:25:00,109.75,109.75,109.68,109.69,109687.0,82.0265,82.0265,81.9741,81.9816,109687.0
2019-03-27 11:30:00,109.69,109.71,109.66,109.67,37759.0,81.9816,81.9966,81.9592,81.9667,37759.0
2019-03-27 11:35:00,109.67,109.69,109.6,109.61,128156.0,81.9667,81.9816,81.9143,81.9218,128156.0
2019-03-27 11:40:00,109.61,109.62,109.55,109.56,90246.0,81.9218,81.9293,81.877,81.8844,90246.0
2019-03-27 11:45:00,109.56,109.58,109.54,109.55,33819.0,81.8844,81.8994,81.8695,81.877,33819.0
2019-03-27 11:50:00,109.55,109.55,109.51,109.52,97651.0,81.877,81.877,81.8471,81.8546,97651.0
2019-03-27 11:55:00,109.52,109.52,109.46,109.47,79087.0,81.8546,81.8546,81.8097,81.8172,79087.0
2019-03-27 12:00:00,109.46,109.46,109.41,109.45,150304.0,81.8097,81.8097,81.7723,81.8022,150304.0
2019-03-27 12:05:00,109.45,109.51,109.45,109.5,167366.0,81.8022,81.8471,81.8022,81.8396,167366.0
2019-03-27 12:10:00,109.5,109.52,109.49,109.5,84713.0,81.8396,81.8546,81.8321,81.8396,84713.0
2019-03-27 12:15:00,109.5,109.54,109.49,109.53,45852.0,81.8396,81.8695,81.8321,81.862,45852.0
2019-03-27 12:20:00,109.54,109.55,109.52,109.55,56899.0,81.8695,81.877,81.8546,81.877,56899.0
2019-03-27 12:25:00,109.54,109.59,109.54,109.56,16530.0,81.8695,81.9069,81.8695,81.8844,16530.0
2019-03-27 12:30:00,109.56,109.6,109.55,109.59,66198.0,81.8844,81.9143,81.877,81.9069,66198.0
2019-03-27 12:35:00,109.6,109.64,109.58,109.61,77335.0,81.9143,81.9442,81.8994,81.9218,77335.0
2019-03-27 12:40:00,109.61,109.62,109.58,109.62,57248.0,81.9218,81.9293,81.8994,81.9293,57248.0
2019-03-27 12:45:00,109.62,109.66,109.61,109.65,7572.0,81.9293,81.9592,81.9218,81.9517,7572.0
2019-03-27 12:50:00,109.65,109.65,109.62,109.64,22153.0,81.9517,81.9517,81.9293,81.9442,22153.0
2019-03-27 12:55:00,109.64,109.64,109.63,109.63,3125.0,81.9442,81.9442,81.9368,81.9368,3125.0
2019-03-27 13:00:00,109.64,109.67,109.63,109.66,33484.0,81.9442,81.9667,81.9368,81.9592,33484.0
2019-03-27 13:05:00,109.66,109.68,109.64,109.68,38038.0,81.9592,81.9741,81.9442,81.9741,38038.0
2019-03-27 13:10:00,109.68,109.71,109.64,109.71,18959.0,81.9741,81.9966,81.9442,81.9966,18959.0
2019-03-27 13:15:00,109.71,109.71,109.66,109.71,29612.0,81.9966,81.9966,81.9592,81.9966,29612.0
2019-03-27 13:20:00,109.7,109.72,109.69,109.7,12800.0,81.9891,82.004,81.9816,81.9891,12800.0
2019-03-27 13:25:00,109.7,109.73,109.7,109.72,41775.0,81.9891,82.0115,81.9891,82.004,41775.0
2019-03-27 13:30:00,109.72,109.75,109.7,109.75,170760.0,82.004,82.0265,81.9891,82.0265,170760.0
2019-03-27 13:35:00,109.75,109.79,109.74,109.78,15090.0,82.0265,82.0563,82.019,82.0489,15090.0
2019-03-27 13:40:00,109.78,109.78,109.71,109.75,30903.0,82.0489,82.0489,81.9966,82.0265,30903.0
2019-03-27 13:45:00,109.75,109.77,109.74,109.75,18455.0,82.0265,82.0414,82.019,82.0265,18455.0
2019-03-27 13:50:00,109.75,109.8,109.75,109.78,44140.0,82.0265,82.0638,82.0265,82.0489,44140.0
2019-03-27 13:55:00,109.79,109.79,109.74,109.75,131549.0,82.0563,82.0563,82.019,82.0265,131549.0
2019-03-27 14:00:00,109.77,109.77,109.73,109.75,88959.0,82.0414,82.0414,82.0115,82.0265,88959.0
2019-03-27 14:05:00,109.75,109.78,109.73,109.77,30610.0,82.0265,82.0489,82.0115,82.0414,30610.0
2019-03-27 14:10:00,109.77,109.82,109.77,109.79,64517.0,82.0414,82.0788,82.0414,82.0563,64517.0
2019-03-27 14:15:00,109.78,109.82,109.78,109.82,21025.0,82.0489,82.0788,82.0489,82.0788,21025.0
2019-03-27 14:20:00,109.81,109.84,109.81,109.84,27561.0,82.0713,82.0937,82.0713,82.0937,27561.0
2019-03-27 14:25:00,109.84,109.84,109.83,109.84,29300.0,82.0937,82.0937,82.0862,82.0937,29300.0
2019-03-27 14:30:00,109.84,109.86,109.84,109.86,22738.0,82.0937,82.1087,82.0937,82.1087,22738.0
2019-03-27 14:35:00,109.86,109.86,109.82,109.83,25466.0,82.1087,82.1087,82.0788,82.0862,25466.0
2019-03-27 14:40:00,109.84,109.87,109.84,109.87,22836.0,82.0937,82.1161,82.0937,82.1161,22836.0
2019-03-27 14:45:00,109.87,109.88,109.86,109.88,17492.0,82.1161,82.1236,82.1087,82.1236,17492.0
2019-03-27 14:50:00,109.88,109.88,109.85,109.87,25021.0,82.1236,82.1236,82.1012,82.1161,25021.0
2019-03-27 14:55:00,109.87,109.89,109.86,109.89,17230.0,82.1161,82.1311,82.1087,82.1311,17230.0
2019-03-27 15:00:00,109.89,109.89,109.86,109.86,12419.0,82.1311,82.1311,82.1087,82.1087,12419.0
2019-03-27 15:05:00,109.86,109.86,109.83,109.84,10596.0,82.1087,82.1087,82.0862,82.0937,10596.0
2019-03-27 15:10:00,109.85,109.85,109.83,109.83,11892.0,82.1012,82.1012,82.0862,82.0862,11892.0
2019-03-27 15:15:00,109.83,109.84,109.81,109.84,112410.0,82.0862,82.0937,82.0713,82.0937,112410.0
2019-03-27 15:20:00,109.83,109.85,109.83,109.84,30724.0,82.0862,82.1012,82.0862,82.0937,30724.0
2019-03-27 15:25:00,109.83,109.83,109.81,109.82,5280.0,82.0862,82.0862,82.0713,82.0788,5280.0
2019-03-27 15:30:00,109.82,109.82,109.81,109.81,17761.0,82.0788,82.0788,82.0713,82.0713,17761.0
2019-03-27 15:35:00,109.81,109.82,109.81,109.82,14009.0,82.0713,82.0788,82.0713,82.0788,14009.0
2019-03-27 15:40:00,109.81,109.82,109.79,109.8,41831.0,82.0713,82.0788,82.0563,82.0638,41831.0
2019-03-27 15:45:00,109.8,109.82,109.79,109.79,19199.0,82.0638,82.0788,82.0563,82.0563,19199.0
2019-03-27 15:50:00,109.79,109.8,109.75,109.75,26791.0,82.0563,82.0638,82.0265,82.0265,26791.0
2019-03-27 15:55:00,109.75,109.77,109.7,109.74,113113.0,82.0265,82.0414,81.9891,82.019,113113.0
2019-03-28 09:30:00,109.56,109.59,109.51,109.56,45041.0,81.8844,81.9069,81.8471,81.8844,45041.0
2019-03-28 09:35:00,109.57,109.6,109.52,109.6,218619.0,81.8919,81.9143,81.8546,81.9143,218619.0
2019-03-28 09:40:00,109.59,109.64,109.56,109.57,41298.0,81.9069,81.9442,81.8844,81.8919,41298.0
2019-03-28 09:45:00,109.57,109.65,109.56,109.64,27242.0,81.8919,81.9517,81.8844,81.9442,27242.0
2019-03-28 09:50:00,109.63,109.68,109.63,109.66,29683.0,81.9368,81.9741,81.9368,81.9592,29683.0
2019-03-28 09:55:00,109.65,109.67,109.65,109.67,22393.0,81.9517,81.9667,81.9517,81.9667,22393.0
2019-03-28 10:00:00,109.68,109.73,109.66,109.72,138014.0,81.9741,82.0115,81.9592,82.004,138014.0
2019-03-28 10:05:00,109.71,109.76,109.71,109.73,116358.0,81.9966,82.0339,81.9966,82.0115,116358.0
2019-03-28 10:10:00,109.73,109.74,109.69,109.69,47989.0,82.0115,82.019,81.9816,81.9816,47989.0
2019-03-28 10:15:00,109.7,109.72,109.68,109.68,29495.0,81.9891,82.004,81.9741,81.9741,29495.0
2019-03-28 10:20:00,109.68,109.7,109.67,109.7,5658.0,81.9741,81.9891,81.9667,81.9891,5658.0
2019-03-28 10:25:00,109.7,109.72,109.69,109.72,60316.0,81.9891,82.004,81.9816,82.004,60316.0
2019-03-28 10:30:00,109.72,109.74,109.7,109.73,169179.0,82.004,82.019,81.9891,82.0115,169179.0
2019-03-28 10:35:00,109.73,109.74,109.7,109.74,107410.0,82.0115,82.019,81.9891,82.019,107410.0
2019-03-28 10:40:00,109.73,109.73,109.67,109.67,37080.0,82.0115,82.0115,81.9667,81.9667,37080.0
2019-03-28 10:45:00,109.67,109.71,109.65,109.7,135734.0,81.9667,81.9966,81.9517,81.9891,135734.0
2019-03-28 10:50:00,109.7,109.73,109.69,109.73,34803.0,81.9891,82.0115,81.9816,82.0115,34803.0
2019-03-28 10:55:00,109.73,109.75,109.72,109.72,6999.0,82.0115,82.0265,82.004,82.004,6999.0
2019-03-28 11:00:00,109.72,109.8,109.69,109.77,23031.0,82.004,82.0638,81.9816,82.0414,23031.0
2019-03-28 11:05:00,109.78,109.79,109.74,109.76,5421.0,82.0489,82.0563,82.019,82.0339,5421.0
2019-03-28 11:10:00,109.77,109.8,109.76,109.77,6368.0,82.0414,82.0638,82.0339,82.0414,6368.0
2019-03-28 11:15:00,109.77,109.77,109.73,109.75,117445.0,82.0414,82.0414,82.0115,82.0265,117445.0
2019-03-28 11:20:00,109.74,109.75,109.71,109.72,70276.0,82.019,82.0265,81.9966,82.004,70276.0
2019-03-28 11:25:00,109.71,109.72,109.68,109.68,103431.0,81.9966,82.004,81.9741,81.9741,103431.0
2019-03-28 11:30:00,109.67,109.68,109.63,109.63,18349.0,81.9667,81.9741,81.9368,81.9368,18349.0
2019-03-28 11:35:00,109.63,109.65,109.62,109.63,16085.0,81.9368,81.9517,81.9293,81.9368,16085.0
2019-03-28 11:40:00,109.62,109.64,109.59,109.64,15010.0,81.9293,81.9442,81.9069,81.9442,15010.0
2019-03-28 11:45:00,109.64,109.66,109.64,109.66,7822.0,81.9442,81.9592,81.9442,81.9592,7822.0
2019-03-28 11:50:00,109.65,109.66,109.63,109.64,8500.0,81.9517,81.9592,81.9368,81.9442,8500.0
2019-03-28 11:55:00,109.64,109.66,109.63,109.65,4731.0,81.9442,81.9592,81.9368,81.9517,4731.0
2019-03-28 12:00:00,109.65,109.66,109.63,109.64,11168.0,81.9517,81.9592,81.9368,81.9442,11168.0
2019-03-28 12:05:00,109.63,109.64,109.61,109.62,19909.0,81.9368,81.9442,81.9218,81.9293,19909.0
2019-03-28 12:10:00,109.61,109.62,109.6,109.62,15518.0,81.9218,81.9293,81.9143,81.9293,15518.0
2019-03-28 12:15:00,109.61,109.62,109.6,109.62,4969.0,81.9218,81.9293,81.9143,81.9293,4969.0
2019-03-28 12:20:00,109.63,109.63,109.61,109.61,5881.0,81.9368,81.9368,81.9218,81.9218,5881.0
2019-03-28 12:25:00,109.62,109.62,109.59,109.59,12838.0,81.9293,81.9293,81.9069,81.9069,12838.0
2019-03-28 12:30:00,109.59,109.62,109.58,109.61,30209.0,81.9069,81.9293,81.8994,81.9218,30209.0
2019-03-28 12:35:00,109.6,109.62,109.58,109.6,34683.0,81.9143,81.9293,81.8994,81.9143,34683.0
2019-03-28 12:40:00,109.59,109.61,109.59,109.6,40148.0,81.9069,81.9218,81.9069,81.9143,40148.0
2019-03-28 12:45:00,109.61,109.62,109.59,109.6,27689.0,81.9218,81.9293,81.9069,81.9143,27689.0
2019-03-28 12:50:00,109.6,109.61,109.59,109.61,25745.0,81.9143,81.9218,81.9069,81.9218,25745.0
2019-03-28 12:55:00,109.61,109.62,109.6,109.61,26985.0,81.9218,81.9293,81.9143,81.9218,26985.0
2019-03-28 13:00:00,109.61,109.73,109.6,109.71,34151.0,81.9218,82.0115,81.9143,81.9966,34151.0
2019-03-28 13:05:00,109.71,109.73,109.71,109.71,6939.0,81.9966,82.0115,81.9966,81.9966,6939.0
2019-03-28 13:10:00,109.72,109.79,109.71,109.79,37173.0,82.004,82.0563,81.9966,82.0563,37173.0
2019-03-28 13:15:00,109.8,109.83,109.78,109.83,72871.0,82.0638,82.0862,82.0489,82.0862,72871.0
2019-03-28 13:20:00,109.83,109.85,109.83,109.84,41571.0,82.0862,82.1012,82.0862,82.0937,41571.0
2019-03-28 13:25:00,109.84,109.88,109.84,109.87,51037.0,82.0937,82.1236,82.0937,82.1161,51037.0
2019-03-28 13:30:00,109.87,109.95,109.86,109.94,75970.0,82.1161,82.1759,82.1087,82.1685,75970.0
2019-03-28 13:35:00,109.95,109.95,109.93,109.93,95608.0,82.1759,82.1759,82.161,82.161,95608.0
2019-03-28 13:40:00,109.94,109.96,109.93,109.95,72391.0,82.1685,82.1834,82.161,82.1759,72391.0
2019-03-28 13:45:00,109.95,109.97,109.94,109.96,112418.0,82.1759,82.1909,82.1685,82.1834,112418.0
2019-03-28 13:50:00,109.95,109.96,109.93,109.95,10054.0,82.1759,82.1834,82.161,82.1759,10054.0
2019-03-28 13:55:00,109.95,109.97,109.94,109.96,21592.0,82.1759,82.1909,82.1685,82.1834,21592.0
2019-03-28 14:00:00,109.97,109.98,109.92,109.92,15627.0,82.1909,82.1984,82.1535,82.1535,15627.0
2019-03-28 14:05:00,109.93,109.94,109.87,109.89,8999.0,82.161,82.1685,82.1161,82.1311,8999.0
2019-03-28 14:10:00,109.88,109.89,109.86,109.86,17864.0,82.1236,82.1311,82.1087,82.1087,17864.0
2019-03-28 14:15:00,109.86,109.89,109.85,109.88,25681.0,82.1087,82.1311,82.1012,82.1236,25681.0
2019-03-28 14:20:00,109.87,109.87,109.84,109.87,7875.0,82.1161,82.1161,82.0937,82.1161,7875.0
2019-03-28 14:25:00,109.86,109.89,109.86,109.87,15610.0,82.1087,82.1311,82.1087,82.1161,15610.0
2019-03-28 14:30:00,109.86,109.87,109.85,109.85,7876.0,82.1087,82.1161,82.1012,82.1012,7876.0
2019-03-28 14:35:00,109.86,109.86,109.83,109.84,5296.0,82.1087,82.1087,82.0862,82.0937,5296.0
2019-03-28 14:40:00,109.84,109.85,109.82,109.83,25441.0,82.0937,82.1012,82.0788,82.0862,25441.0
2019-03-28 14:45:00,109.83,109.83,109.81,109.81,13004.0,82.0862,82.0862,82.0713,82.0713,13004.0
2019-03-28 14:50:00,109.81,109.84,109.8,109.83,9953.0,82.0713,82.0937,82.0638,82.0862,9953.0
2019-03-28 14:55:00,109.84,109.84,109.82,109.83,23027.0,82.0937,82.0937,82.0788,82.0862,23027.0
2019-03-28 15:00:00,109.84,109.86,109.83,109.86,9367.0,82.0937,82.1087,82.0862,82.1087,9367.0
2019-03-28 15:05:00,109.86,109.86,109.85,109.86,2655.0,82.1087,82.1087,82.1012,82.1087,2655.0
2019-03-28 15:10:00,109.86,109.9,109.85,109.9,12912.0,82.1087,82.1386,82.1012,82.1386,12912.0
2019-03-28 15:15:00,109.89,109.9,109.87,109.87,11571.0,82.1311,82.1386,82.1161,82.1161,11571.0
2019-03-28 15:20:00,109.87,109.88,109.85,109.88,7622.0,82.1161,82.1236,82.1012,82.1236,7622.0
2019-03-28 15:25:00,109.88,109.92,109.87,109.92,9147.0,82.1236,82.1535,82.1161,82.1535,9147.0
2019-03-28 15:30:00,109.91,109.92,109.89,109.9,13616.0,82.146,82.1535,82.1311,82.1386,13616.0
2019-03-28 15:35:00,109.9,109.93,109.89,109.92,8806.0,82.1386,82.161,82.1311,82.1535,8806.0
2019-03-28 15:40:00,109.91,109.93,109.9,109.93,25702.0,82.146,82.161,82.1386,82.161,25702.0
2019-03-28 15:45:00,109.93,109.95,109.93,109.94,30457.0,82.161,82.1759,82.161,82.1685,30457.0
2019-03-28 15:50:00,109.94,109.98,109.92,109.96,70212.0,82.1685,82.1984,82.1535,82.1834,70212.0
2019-03-28 15:55:00,109.97,109.99,109.93,109.98,115664.0,82.1909,82.2058,82.161,82.1984,115664.0
2019-03-29 09:30:00,110.19,110.34,110.19,110.2,65427.0,82.3553,82.4674,82.3553,82.3628,65427.0
2019-03-29 09:35:00,110.21,110.24,110.2,110.2,21484.0,82.3703,82.3927,82.3628,82.3628,21484.0
2019-03-29 09:40:00,110.2,110.22,110.18,110.22,75143.0,82.3628,82.3777,82.3478,82.3777,75143.0
2019-03-29 09:45:00,110.22,110.23,110.16,110.18,11895.0,82.3777,82.3852,82.3329,82.3478,11895.0
2019-03-29 09:50:00,110.17,110.2,110.17,110.2,7319.0,82.3404,82.3628,82.3404,82.3628,7319.0
2019-03-29 09:55:00,110.2,110.23,110.2,110.21,29515.0,82.3628,82.3852,82.3628,82.3703,29515.0
2019-03-29 10:00:00,110.22,110.23,110.2,110.22,27062.0,82.3777,82.3852,82.3628,82.3777,27062.0
2019-03-29 10:05:00,110.21,110.23,110.21,110.23,35771.0,82.3703,82.3852,82.3703,82.3852,35771.0
2019-03-29 10:10:00,110.23,110.26,110.22,110.22,66607.0,82.3852,82.4076,82.3777,82.3777,66607.0
2019-03-29 10:15:00,110.22,110.23,110.16,110.17,232509.0,82.3777,82.3852,82.3329,82.3404,232509.0
2019-03-29 10:20:00,110.18,110.19,110.17,110.19,33920.0,82.3478,82.3553,82.3404,82.3553,33920.0
2019-03-29 10:25:00,110.19,110.23,110.18,110.21,10934.0,82.3553,82.3852,82.3478,82.3703,10934.0
2019-03-29 10:30:00,110.2,110.21,110.16,110.19,16337.0,82.3628,82.3703,82.3329,82.3553,16337.0
2019-03-29 10:35:00,110.19,110.23,110.17,110.18,220268.0,82.3553,82.3852,82.3404,82.3478,220268.0
2019-03-29 10:40:00,110.18,110.2,110.16,110.16,45200.0,82.3478,82.3628,82.3329,82.3329,45200.0
2019-03-29 10:45:00,110.17,110.2,110.17,110.17,11502.0,82.3404,82.3628,82.3404,82.3404,11502.0
2019-03-29 10:50:00,110.18,110.18,110.08,110.08,50079.0,82.3478,82.3478,82.2731,82.2731,50079.0
2019-03-29 10:55:00,110.08,110.12,110.06,110.07,52533.0,82.2731,82.303,82.2581,82.2656,52533.0
2019-03-29 11:00:00,110.07,110.1,110.06,110.08,14034.0,82.2656,82.288,82.2581,82.2731,14034.0
2019-03-29 11:05:00,110.06,110.1,110.06,110.07,37578.0,82.2581,82.288,82.2581,82.2656,37578.0
2019-03-29 11:10:00,110.07,110.12,110.07,110.11,9446.0,82.2656,82.303,82.2656,82.2955,9446.0
2019-03-29 11:15:00,110.1,110.12,110.1,110.12,138048.0,82.288,82.303,82.288,82.303,138048.0
2019-03-29 11:20:00,110.12,110.14,110.11,110.14,6019.0,82.303,82.3179,82.2955,82.3179,6019.0
2019-03-29 11:25:00,110.14,110.16,110.13,110.14,20462.0,82.3179,82.3329,82.3105,82.3179,20462.0
2019-03-29 11:30:00,110.14,110.17,110.13,110.15,112020.0,82.3179,82.3404,82.3105,82.3254,112020.0
2019-03-29 11:35:00,110.16,110.16,110.08,110.1,115502.0,82.3329,82.3329,82.2731,82.288,115502.0
2019-03-29 11:40:00,110.1,110.11,110.08,110.08,8915.0,82.288,82.2955,82.2731,82.2731,8915.0
2019-03-29 11:45:00,110.09,110.1,110.08,110.1,14922.0,82.2806,82.288,82.2731,82.288,14922.0
2019-03-29 11:50:00,110.1,110.11,110.09,110.09,4201.0,82.288,82.2955,82.2806,82.2806,4201.0
2019-03-29 11:55:00,110.1,110.14,110.09,110.13,15903.0,82.288,82.3179,82.2806,82.3105,15903.0
2019-03-29 12:00:00,110.14,110.18,110.14,110.16,51931.0,82.3179,82.3478,82.3179,82.3329,51931.0
2019-03-29 12:05:00,110.16,110.16,110.14,110.16,7654.0,82.3329,82.3329,82.3179,82.3329,7654.0
2019-03-29 12:10:00,110.17,110.17,110.13,110.13,7760.0,82.3404,82.3404,82.3105,82.3105,7760.0
2019-03-29 12:15:00,110.14,110.15,110.12,110.15,7969.0,82.3179,82.3254,82.303,82.3254,7969.0
2019-03-29 12:20:00,110.15,110.15,110.09,110.09,23173.0,82.3254,82.3254,82.2806,82.2806,23173.0
2019-03-29 12:25:00,110.1,110.1,110.08,110.08,32420.0,82.288,82.288,82.2731,82.2731,32420.0
2019-03-29 12:30:00,110.08,110.09,110.07,110.09,47168.0,82.2731,82.2806,82.2656,82.2806,47168.0
2019-03-29 12:35:00,110.09,110.11,110.07,110.08,63992.0,82.2806,82.2955,82.2656,82.2731,63992.0
2019-03-29 12:40:00,110.08,110.09,110.07,110.07,18722.0,82.2731,82.2806,82.2656,82.2656,18722.0
2019-03-29 12:45:00,110.07,110.09,110.05,110.06,75909.0,82.2656,82.2806,82.2507,82.2581,75909.0
2019-03-29 12:50:00,110.07,110.08,110.05,110.07,13930.0,82.2656,82.2731,82.2507,82.2656,13930.0
2019-03-29 12:55:00,110.07,110.08,110.06,110.06,4150.0,82.2656,82.2731,82.2581,82.2581,4150.0
2019-03-29 13:00:00,110.06,110.07,110.04,110.05,19494.0,82.2581,82.2656,82.2432,82.2507,19494.0
2019-03-29 13:05:00,110.05,110.05,110.02,110.04,13666.0,82.2507,82.2507,82.2282,82.2432,13666.0
2019-03-29 13:10:00,110.04,110.07,110.02,110.03,83850.0,82.2432,82.2656,82.2282,82.2357,83850.0
2019-03-29 13:15:00,110.02,110.03,110.0,110.0,26982.0,82.2282,82.2357,82.2133,82.2133,26982.0
2019-03-29 13:20:00,110.0,110.01,109.98,109.98,41762.0,82.2133,82.2208,82.1984,82.1984,41762.0
2019-03-29 13:25:00,109.97,109.98,109.96,109.97,12671.0,82.1909,82.1984,82.1834,82.1909,12671.0
2019-03-29 13:30:00,109.97,110.0,109.95,109.99,45020.0,82.1909,82.2133,82.1759,82.2058,45020.0
2019-03-29 13:35:00,109.98,109.99,109.97,109.98,13015.0,82.1984,82.2058,82.1909,82.1984,13015.0
2019-03-29 13:40:00,109.98,110.02,109.98,110.02,8838.0,82.1984,82.2282,82.1984,82.2282,8838.0
2019-03-29 13:45:00,110.02,110.03,110.01,110.03,12826.0,82.2282,82.2357,82.2208,82.2357,12826.0
2019-03-29 13:50:00,110.02,110.05,110.01,110.03,59941.0,82.2282,82.2507,82.2208,82.2357,59941.0
2019-03-29 13:55:00,110.03,110.07,110.02,110.03,23820.0,82.2357,82.2656,82.2282,82.2357,23820.0
2019-03-29 14:00:00,110.03,110.06,110.02,110.05,139218.0,82.2357,82.2581,82.2282,82.2507,139218.0
2019-03-29 14:05:00,110.05,110.06,110.03,110.04,15872.0,82.2507,82.2581,82.2357,82.2432,15872.0
2019-03-29 14:10:00,110.04,110.07,110.03,110.06,25770.0,82.2432,82.2656,82.2357,82.2581,25770.0
2019-03-29 14:15:00,110.07,110.11,110.06,110.1,45871.0,82.2656,82.2955,82.2581,82.288,45871.0
2019-03-29 14:20:00,110.1,110.12,110.1,110.11,19471.0,82.288,82.303,82.288,82.2955,19471.0
2019-03-29 14:25:00,110.1,110.11,110.08,110.09,11033.0,82.288,82.2955,82.2731,82.2806,11033.0
2019-03-29 14:30:00,110.09,110.12,110.08,110.12,31635.0,82.2806,82.303,82.2731,82.303,31635.0
2019-03-29 14:35:00,110.12,110.12,110.1,110.1,19159.0,82.303,82.303,82.288,82.288,19159.0
2019-03-29 14:40:00,110.1,110.14,110.1,110.13,23454.0,82.288,82.3179,82.288,82.3105,23454.0
2019-03-29 14:45:00,110.12,110.13,110.11,110.12,16240.0,82.303,82.3105,82.2955,82.303,16240.0
2019-03-29 14:50:00,110.12,110.13,110.11,110.12,13566.0,82.303,82.3105,82.2955,82.303,13566.0
2019-03-29 14:55:00,110.12,110.12,110.08,110.11,27053.0,82.303,82.303,82.2731,82.2955,27053.0
2019-03-29 15:00:00,110.1,110.16,110.09,110.15,23031.0,82.288,82.3329,82.2806,82.3254,23031.0
2019-03-29 15:05:00,110.15,110.16,110.14,110.16,22761.0,82.3254,82.3329,82.3179,82.3329,22761.0
2019-03-29 15:10:00,110.15,110.16,110.12,110.13,8389.0,82.3254,82.3329,82.303,82.3105,8389.0
2019-03-29 15:15:00,110.13,110.14,110.11,110.14,13760.0,82.3105,82.3179,82.2955,82.3179,13760.0
2019-03-29 15:20:00,110.14,110.14,110.12,110.12,13925.0,82.3179,82.3179,82.303,82.303,13925.0
2019-03-29 15:25:00,110.13,110.13,110.09,110.09,19951.0,82.3105,82.3105,82.2806,82.2806,19951.0
2019-03-29 15:30:00,110.09,110.1,110.07,110.08,63476.0,82.2806,82.288,82.2656,82.2731,63476.0
2019-03-29 15:35:00,110.07,110.08,110.05,110.07,16080.0,82.2656,82.2731,82.2507,82.2656,16080.0
2019-03-29 15:40:00,110.07,110.08,110.06,110.07,43022.0,82.2656,82.2731,82.2581,82.2656,43022.0
2019-03-29 15:45:00,110.07,110.1,110.05,110.06,42916.0,82.2656,82.288,82.2507,82.2581,42916.0
2019-03-29 15:50:00,110.06,110.07,110.04,110.06,65512.0,82.2581,82.2656,82.2432,82.2581,65512.0
2019-03-29 15:55:00,110.06,110.06,110.0,110.0,192009.0,82.2581,82.2581,82.2133,82.2133,192009.0
2019-04-01 09:30:00,110.0,110.09,110.0,110.07,93448.0,82.5533,82.6209,82.5533,82.6059,93448.0
2019-04-01 09:35:00,110.07,110.08,109.99,109.99,54547.0,82.6059,82.6134,82.5458,82.5458,54547.0
2019-04-01 09:40:00,110.0,110.01,109.98,109.98,79528.0,82.5533,82.5608,82.5383,82.5383,79528.0
2019-04-01 09:45:00,109.99,109.99,109.98,109.99,32069.0,82.5458,82.5458,82.5383,82.5458,32069.0
2019-04-01 09:50:00,109.98,109.99,109.98,109.98,26364.0,82.5383,82.5458,82.5383,82.5383,26364.0
2019-04-01 09:55:00,109.98,109.99,109.98,109.99,14970.0,82.5383,82.5458,82.5383,82.5458,14970.0
2019-04-01 10:00:00,109.98,109.99,109.92,109.97,56734.0,82.5383,82.5458,82.4933,82.5308,56734.0
2019-04-01 10:05:00,109.97,109.97,109.91,109.91,37710.0,82.5308,82.5308,82.4858,82.4858,37710.0
2019-04-01 10:10:00,109.91,109.92,109.85,109.9,160236.0,82.4858,82.4933,82.4408,82.4783,160236.0
2019-04-01 10:15:00,109.89,109.9,109.85,109.86,45131.0,82.4708,82.4783,82.4408,82.4483,45131.0
2019-04-01 10:20:00,109.86,109.87,109.79,109.84,18017.0,82.4483,82.4558,82.3957,82.4333,18017.0
2019-04-01 10:25:00,109.84,109.91,109.81,109.91,232969.0,82.4333,82.4858,82.4107,82.4858,232969.0
2019-04-01 10:30:00,109.91,109.94,109.91,109.94,19950.0,82.4858,82.5083,82.4858,82.5083,19950.0
2019-04-01 10:35:00,109.94,109.97,109.93,109.95,54497.0,82.5083,82.5308,82.5008,82.5158,54497.0
2019-04-01 10:40:00,109.95,109.95,109.93,109.94,18355.0,82.5158,82.5158,82.5008,82.5083,18355.0
2019-04-01 10:45:00,109.94,109.95,109.93,109.95,31854.0,82.5083,82.5158,82.5008,82.5158,31854.0
2019-04-01 10:50:00,109.95,109.95,109.92,109.94,39578.0,82.5158,82.5158,82.4933,82.5083,39578.0
2019-04-01 10:55:00,109.94,110.0,109.94,110.0,47388.0,82.5083,82.5533,82.5083,82.5533,47388.0
2019-04-01 11:00:00,110.0,110.01,109.98,109.98,30931.0,82.5533,82.5608,82.5383,82.5383,30931.0
2019-04-01 11:05:00,109.98,109.98,109.94,109.94,17313.0,82.5383,82.5383,82.5083,82.5083,17313.0
2019-04-01 11:10:00,109.94,109.94,109.92,109.93,5737.0,82.5083,82.5083,82.4933,82.5008,5737.0
2019-04-01 11:15:00,109.93,109.95,109.89,109.91,88050.0,82.5008,82.5158,82.4708,82.4858,88050.0
2019-04-01 11:20:00,109.91,109.93,109.91,109.92,6686.0,82.4858,82.5008,82.4858,82.4933,6686.0
2019-04-01 11:25:00,109.92,109.93,109.91,109.93,436342.0,82.4933,82.5008,82.4858,82.5008,436342.0
2019-04-01 11:30:00,109.92,109.94,109.91,109.94,20463.0,82.4933,82.5083,82.4858,82.5083,20463.0
2019-04-01 11:35:00,109.94,109.95,109.93,109.95,19203.0,82.5083,82.5158,82.5008,82.5158,19203.0
2019-04-01 11:40:00,109.95,109.95,109.93,109.94,9892.0,82.5158,82.5158,82.5008,82.5083,9892.0
2019-04-01 11:45:00,109.94,109.94,109.91,109.93,14537.0,82.5083,82.5083,82.4858,82.5008,14537.0
2019-04-01 11:50:00,109.93,109.93,109.92,109.93,20828.0,82.5008,82.5008,82.4933,82.5008,20828.0
2019-04-01 11:55:00,109.93,109.93,109.89,109.9,14612.0,82.5008,82.5008,82.4708,82.4783,14612.0
2019-04-01 12:00:00,109.9,109.91,109.89,109.91,17585.0,82.4783,82.4858,82.4708,82.4858,17585.0
2019-04-01 12:05:00,109.91,109.91,109.87,109.88,13124.0,82.4858,82.4858,82.4558,82.4633,13124.0
2019-04-01 12:10:00,109.87,109.87,109.83,109.84,44205.0,82.4558,82.4558,82.4258,82.4333,44205.0
2019-04-01 12:15:00,109.84,109.85,109.81,109.84,29635.0,82.4333,82.4408,82.4107,82.4333,29635.0
2019-04-01 12:20:00,109.84,109.86,109.84,109.86,11657.0,82.4333,82.4483,82.4333,82.4483,11657.0
2019-04-01 12:25:00,109.86,109.86,109.85,109.85,19848.0,82.4483,82.4483,82.4408,82.4408,19848.0
2019-04-01 12:30:00,109.85,109.85,109.8,109.82,62630.0,82.4408,82.4408,82.4032,82.4183,62630.0
2019-04-01 12:35:00,109.83,109.85,109.81,109.82,14302.0,82.4258,82.4408,82.4107,82.4183,14302.0
2019-04-01 12:40:00,109.82,109.82,109.79,109.81,15326.0,82.4183,82.4183,82.3957,82.4107,15326.0
2019-04-01 12:45:00,109.8,109.83,109.79,109.8,86429.0,82.4032,82.4258,82.3957,82.4032,86429.0
2019-04-01 12:50:00,109.79,109.81,109.77,109.79,47480.0,82.3957,82.4107,82.3807,82.3957,47480.0
2019-04-01 12:55:00,109.79,109.79,109.76,109.78,57379.0,82.3957,82.3957,82.3732,82.3882,57379.0
2019-04-01 13:00:00,109.77,109.78,109.76,109.78,105154.0,82.3807,82.3882,82.3732,82.3882,105154.0
2019-04-01 13:05:00,109.77,109.78,109.76,109.78,137820.0,82.3807,82.3882,82.3732,82.3882,137820.0
2019-04-01 13:10:00,109.78,109.8,109.76,109.77,38361.0,82.3882,82.4032,82.3732,82.3807,38361.0
2019-04-01 13:15:00,109.76,109.77,109.76,109.77,9492.0,82.3732,82.3807,82.3732,82.3807,9492.0
2019-04-01 13:20:00,109.77,109.78,109.76,109.78,47701.0,82.3807,82.3882,82.3732,82.3882,47701.0
2019-04-01 13:25:00,109.78,109.78,109.77,109.77,14447.0,82.3882,82.3882,82.3807,82.3807,14447.0
2019-04-01 13:30:00,109.77,109.78,109.77,109.78,6017.0,82.3807,82.3882,82.3807,82.3882,6017.0
2019-04-01 13:35:00,109.78,109.78,109.76,109.78,56725.0,82.3882,82.3882,82.3732,82.3882,56725.0
2019-04-01 13:40:00,109.78,109.79,109.77,109.78,10187.0,82.3882,82.3957,82.3807,82.3882,10187.0
2019-04-01 13:45:00,109.78,109.79,109.76,109.78,36022.0,82.3882,82.3957,82.3732,82.3882,36022.0
2019-04-01 13:50:00,109.78,109.83,109.77,109.83,31674.0,82.3882,82.4258,82.3807,82.4258,31674.0
2019-04-01 13:55:00,109.83,109.88,109.82,109.87,58708.0,82.4258,82.4633,82.4183,82.4558,58708.0
2019-04-01 14:00:00,109.87,109.92,109.87,109.92,31895.0,82.4558,82.4933,82.4558,82.4933,31895.0
2019-04-01 14:05:00,109.92,109.95,109.91,109.93,30832.0,82.4933,82.5158,82.4858,82.5008,30832.0
2019-04-01 14:10:00,109.93,109.93,109.9,109.91,17856.0,82.5008,82.5008,82.4783,82.4858,17856.0
2019-04-01 14:15:00,109.91,109.95,109.91,109.95,28846.0,82.4858,82.5158,82.4858,82.5158,28846.0
2019-04-01 14:20:00,109.94,109.95,109.93,109.93,12892.0,82.5083,82.5158,82.5008,82.5008,12892.0
2019-04-01 14:25:00,109.94,109.94,109.9,109.93,28001.0,82.5083,82.5083,82.4783,82.5008,28001.0
2019-04-01 14:30:00,109.93,109.93,109.9,109.93,19445.0,82.5008,82.5008,82.4783,82.5008,19445.0
2019-04-01 14:35:00,109.92,109.93,109.9,109.92,16354.0,82.4933,82.5008,82.4783,82.4933,16354.0
2019-04-01 14:40:00,109.92,109.93,109.91,109.92,56816.0,82.4933,82.5008,82.4858,82.4933,56816.0
2019-04-01 14:45:00,109.92,109.93,109.88,109.89,26257.0,82.4933,82.5008,82.4633,82.4708,26257.0
2019-04-01 14:50:00,109.89,109.9,109.86,109.89,20823.0,82.4708,82.4783,82.4483,82.4708,20823.0
2019-04-01 14:55:00,109.9,109.93,109.89,109.91,26507.0,82.4783,82.5008,82.4708,82.4858,26507.0
2019-04-01 15:00:00,109.91,109.91,109.88,109.9,23545.0,82.4858,82.4858,82.4633,82.4783,23545.0
2019-04-01 15:05:00,109.9,109.93,109.89,109.93,31583.0,82.4783,82.5008,82.4708,82.5008,31583.0
2019-04-01 15:10:00,109.92,109.96,109.92,109.95,25091.0,82.4933,82.5233,82.4933,82.5158,25091.0
2019-04-01 15:15:00,109.95,109.96,109.91,109.93,234205.0,82.5158,82.5233,82.4858,82.5008,234205.0
2019-04-01 15:20:00,109.93,109.93,109.9,109.91,11864.0,82.5008,82.5008,82.4783,82.4858,11864.0
2019-04-01 15:25:00,109.9,109.91,109.9,109.91,11600.0,82.4783,82.4858,82.4783,82.4858,11600.0
2019-04-01 15:30:00,109.9,109.92,109.88,109.9,57758.0,82.4783,82.4933,82.4633,82.4783,57758.0
2019-04-01 15:35:00,109.9,109.91,109.87,109.89,44603.0,82.4783,82.4858,82.4558,82.4708,44603.0
2019-04-01 15:40:00,109.9,109.9,109.87,109.88,19409.0,82.4783,82.4783,82.4558,82.4633,19409.0
2019-04-01 15:45:00,109.88,109.88,109.84,109.86,27995.0,82.4633,82.4633,82.4333,82.4483,27995.0
2019-04-01 15:50:00,109.86,109.87,109.84,109.85,41871.0,82.4483,82.4558,82.4333,82.4408,41871.0
2019-04-01 15:55:00,109.84,109.85,109.78,109.82,117248.0,82.4333,82.4408,82.3882,82.4183,117248.0
2019-04-02 09:30:00,109.89,109.96,109.84,109.93,16262.0,82.4708,82.5233,82.4333,82.5008,16262.0
2019-04-02 09:35:00,109.86,109.92,109.85,109.86,3880.0,82.4483,82.4933,82.4408,82.4483,3880.0
2019-04-02 09:40:00,109.85,109.9,109.84,109.89,14153.0,82.4408,82.4783,82.4333,82.4708,14153.0
2019-04-02 09:45:00,109.87,109.88,109.85,109.86,700.0,82.4558,82.4633,82.4408,82.4483,700.0
2019-04-02 09:50:00,109.85,109.86,109.81,109.81,11794.0,82.4408,82.4483,82.4107,82.4107,11794.0
2019-04-02 09:55:00,109.8,109.81,109.77,109.79,29676.0,82.4032,82.4107,82.3807,82.3957,29676.0
2019-04-02 10:00:00,109.79,109.79,109.76,109.76,82808.0,82.3957,82.3957,82.3732,82.3732,82808.0
2019-04-02 10:05:00,109.76,109.77,109.75,109.77,6064.0,82.3732,82.3807,82.3657,82.3807,6064.0
2019-04-02 10:10:00,109.78,109.81,109.76,109.8,16842.0,82.3882,82.4107,82.3732,82.4032,16842.0
2019-04-02 10:15:00,109.81,109.84,109.79,109.84,81234.0,82.4107,82.4333,82.3957,82.4333,81234.0
2019-04-02 10:20:00,109.82,109.85,109.8,109.85,67224.0,82.4183,82.4408,82.4032,82.4408,67224.0
2019-04-02 10:25:00,109.84,109.85,109.82,109.83,19991.0,82.4333,82.4408,82.4183,82.4258,19991.0
2019-04-02 10:30:00,109.83,109.83,109.78,109.79,8840.0,82.4258,82.4258,82.3882,82.3957,8840.0
2019-04-02 10:35:00,109.79,109.79,109.75,109.76,12346.0,82.3957,82.3957,82.3657,82.3732,12346.0
2019-04-02 10:40:00,109.76,109.76,109.74,109.75,39515.0,82.3732,82.3732,82.3582,82.3657,39515.0
2019-04-02 10:45:00,109.75,109.76,109.73,109.76,23026.0,82.3657,82.3732,82.3507,82.3732,23026.0
2019-04-02 10:50:00,109.76,109.78,109.74,109.74,47149.0,82.3732,82.3882,82.3582,82.3582,47149.0
2019-04-02 10:55:00,109.74,109.75,109.72,109.73,19143.0,82.3582,82.3657,82.3432,82.3507,19143.0
2019-04-02 11:00:00,109.73,109.74,109.7,109.71,14772.0,82.3507,82.3582,82.3282,82.3357,14772.0
2019-04-02 11:05:00,109.7,109.72,109.7,109.7,8591.0,82.3282,82.3432,82.3282,82.3282,8591.0
2019-04-02 11:10:00,109.7,109.72,109.69,109.69,52993.0,82.3282,82.3432,82.3207,82.3207,52993.0
2019-04-02 11:15:00,109.69,109.71,109.67,109.7,22555.0,82.3207,82.3357,82.3057,82.3282,22555.0
2019-04-02 11:20:00,109.71,109.73,109.7,109.7,14990.0,82.3357,82.3507,82.3282,82.3282,14990.0
2019-04-02 11:25:00,109.7,109.72,109.69,109.72,16409.0,82.3282,82.3432,82.3207,82.3432,16409.0
2019-04-02 11:30:00,109.72,109.72,109.7,109.7,9146.0,82.3432,82.3432,82.3282,82.3282,9146.0
2019-04-02 11:35:00,109.71,109.71,109.66,109.67,41790.0,82.3357,82.3357,82.2982,82.3057,41790.0
2019-04-02 11:40:00,109.67,109.68,109.66,109.67,8161.0,82.3057,82.3132,82.2982,82.3057,8161.0
2019-04-02 11:45:00,109.66,109.68,109.65,109.68,31565.0,82.2982,82.3132,82.2907,82.3132,31565.0
2019-04-02 11:50:00,109.67,109.68,109.66,109.67,11255.0,82.3057,82.3132,82.2982,82.3057,11255.0
2019-04-02 11:55:00,109.67,109.67,109.65,109.67,10982.0,82.3057,82.3057,82.2907,82.3057,10982.0
2019-04-02 12:00:00,109.67,109.69,109.66,109.69,24392.0,82.3057,82.3207,82.2982,82.3207,24392.0
2019-04-02 12:05:00,109.7,109.7,109.67,109.67,5439.0,82.3282,82.3282,82.3057,82.3057,5439.0
2019-04-02 12:10:00,109.68,109.68,109.66,109.67,8356.0,82.3132,82.3132,82.2982,82.3057,8356.0
2019-04-02 12:15:00,109.67,109.67,109.64,109.65,12420.0,82.3057,82.3057,82.2832,82.2907,12420.0
2019-04-02 12:20:00,109.65,109.65,109.6,109.62,87424.0,82.2907,82.2907,82.2531,82.2682,87424.0
2019-04-02 12:25:00,109.63,109.64,109.62,109.63,10968.0,82.2757,82.2832,82.2682,82.2757,10968.0
2019-04-02 12:30:00,109.63,109.63,109.6,109.61,6869.0,82.2757,82.2757,82.2531,82.2607,6869.0
2019-04-02 12:35:00,109.6,109.61,109.58,109.59,29070.0,82.2531,82.2607,82.2381,82.2456,29070.0
2019-04-02 12:40:00,109.59,109.59,109.57,109.57,32058.0,82.2456,82.2456,82.2306,82.2306,32058.0
2019-04-02 12:45:00,109.58,109.58,109.56,109.56,32532.0,82.2381,82.2381,82.2231,82.2231,32532.0
2019-04-02 12:50:00,109.57,109.6,109.56,109.59,22383.0,82.2306,82.2531,82.2231,82.2456,22383.0
2019-04-02 12:55:00,109.59,109.62,109.56,109.61,47633.0,82.2456,82.2682,82.2231,82.2607,47633.0
2019-04-02 13:00:00,109.6,109.61,109.56,109.58,133902.0,82.2531,82.2607,82.2231,82.2381,133902.0
2019-04-02 13:05:00,109.57,109.64,109.57,109.62,24020.0,82.2306,82.2832,82.2306,82.2682,24020.0
2019-04-02 13:10:00,109.63,109.63,109.59,109.61,14118.0,82.2757,82.2757,82.2456,82.2607,14118.0
2019-04-02 13:15:00,109.62,109.64,109.59,109.6,22876.0,82.2682,82.2832,82.2456,82.2531,22876.0
2019-04-02 13:20:00,109.6,109.62,109.59,109.62,21757.0,82.2531,82.2682,82.2456,82.2682,21757.0
2019-04-02 13:25:00,109.61,109.62,109.61,109.61,16509.0,82.2607,82.2682,82.2607,82.2607,16509.0
2019-04-02 13:30:00,109.61,109.63,109.58,109.63,99951.0,82.2607,82.2757,82.2381,82.2757,99951.0
2019-04-02 13:35:00,109.63,109.66,109.6,109.65,74466.0,82.2757,82.2982,82.2531,82.2907,74466.0
2019-04-02 13:40:00,109.66,109.67,109.64,109.67,53652.0,82.2982,82.3057,82.2832,82.3057,53652.0
2019-04-02 13:45:00,109.66,109.69,109.64,109.68,33465.0,82.2982,82.3207,82.2832,82.3132,33465.0
2019-04-02 13:50:00,109.68,109.69,109.66,109.67,12733.0,82.3132,82.3207,82.2982,82.3057,12733.0
2019-04-02 13:55:00,109.68,109.7,109.66,109.7,17373.0,82.3132,82.3282,82.2982,82.3282,17373.0
2019-04-02 14:00:00,109.7,109.72,109.68,109.69,19458.0,82.3282,82.3432,82.3132,82.3207,19458.0
2019-04-02 14:05:00,109.7,109.72,109.69,109.7,8919.0,82.3282,82.3432,82.3207,82.3282,8919.0
2019-04-02 14:10:00,109.7,109.71,109.68,109.71,22851.0,82.3282,82.3357,82.3132,82.3357,22851.0
2019-04-02 14:15:00,109.71,109.73,109.7,109.73,24025.0,82.3357,82.3507,82.3282,82.3507,24025.0
2019-04-02 14:20:00,109.74,109.76,109.73,109.74,35172.0,82.3582,82.3732,82.3507,82.3582,35172.0
2019-04-02 14:25:00,109.74,109.76,109.73,109.75,31847.0,82.3582,82.3732,82.3507,82.3657,31847.0
2019-04-02 14:30:00,109.76,109.76,109.74,109.75,15771.0,82.3732,82.3732,82.3582,82.3657,15771.0
2019-04-02 14:35:00,109.75,109.75,109.73,109.74,12347.0,82.3657,82.3657,82.3507,82.3582,12347.0
2019-04-02 14:40:00,109.74,109.78,109.74,109.77,25813.0,82.3582,82.3882,82.3582,82.3807,25813.0
2019-04-02 14:45:00,109.76,109.79,109.75,109.78,34458.0,82.3732,82.3957,82.3657,82.3882,34458.0
2019-04-02 14:50:00,109.77,109.79,109.77,109.79,10173.0,82.3807,82.3957,82.3807,82.3957,10173.0
2019-04-02 14:55:00,109.79,109.8,109.74,109.75,22651.0,82.3957,82.4032,82.3582,82.3657,22651.0
2019-04-02 15:00:00,109.76,109.77,109.74,109.76,25465.0,82.3732,82.3807,82.3582,82.3732,25465.0
2019-04-02 15:05:00,109.76,109.76,109.74,109.74,20495.0,82.3732,82.3732,82.3582,82.3582,20495.0
2019-04-02 15:10:00,109.75,109.75,109.74,109.75,7357.0,82.3657,82.3657,82.3582,82.3657,7357.0
2019-04-02 15:15:00,109.75,109.77,109.73,109.77,59106.0,82.3657,82.3807,82.3507,82.3807,59106.0
2019-04-02 15:20:00,109.76,109.76,109.74,109.75,22516.0,82.3732,82.3732,82.3582,82.3657,22516.0
2019-04-02 15:25:00,109.75,109.77,109.74,109.77,10136.0,82.3657,82.3807,82.3582,82.3807,10136.0
2019-04-02 15:30:00,109.77,109.8,109.76,109.79,28162.0,82.3807,82.4032,82.3732,82.3957,28162.0
2019-04-02 15:35:00,109.79,109.8,109.77,109.78,36684.0,82.3957,82.4032,82.3807,82.3882,36684.0
2019-04-02 15:40:00,109.77,109.83,109.77,109.82,83815.0,82.3807,82.4258,82.3807,82.4183,83815.0
2019-04-02 15:45:00,109.83,109.88,109.82,109.87,83111.0,82.4258,82.4633,82.4183,82.4558,83111.0
2019-04-02 15:50:00,109.88,109.91,109.87,109.89,88615.0,82.4633,82.4858,82.4558,82.4708,88615.0
2019-04-02 15:55:00,109.89,109.89,109.81,109.81,113839.0,82.4708,82.4708,82.4107,82.4107,113839.0
2019-04-03 09:30:00,109.85,109.9,109.84,109.89,35764.0,82.4408,82.4783,82.4333,82.4708,35764.0
2019-04-03 09:35:00,109.9,109.95,109.89,109.94,27495.0,82.4783,82.5158,82.4708,82.5083,27495.0
2019-04-03 09:40:00,109.92,109.92,109.9,109.92,16734.0,82.4933,82.4933,82.4783,82.4933,16734.0
2019-04-03 09:45:00,109.92,109.93,109.91,109.93,18978.0,82.4933,82.5008,82.4858,82.5008,18978.0
2019-04-03 09:50:00,109.93,109.95,109.92,109.94,15427.0,82.5008,82.5158,82.4933,82.5083,15427.0
2019-04-03 09:55:00,109.94,109.94,109.9,109.9,38371.0,82.5083,82.5083,82.4783,82.4783,38371.0
2019-04-03 10:00:00,109.9,109.9,109.87,109.9,35349.0,82.4783,82.4783,82.4558,82.4783,35349.0
2019-04-03 10:05:00,109.9,109.95,109.9,109.95,31741.0,82.4783,82.5158,82.4783,82.5158,31741.0
2019-04-03 10:10:00,109.95,109.95,109.92,109.92,13826.0,82.5158,82.5158,82.4933,82.4933,13826.0
2019-04-03 10:15:00,109.93,109.95,109.93,109.95,16879.0,82.5008,82.5158,82.5008,82.5158,16879.0
2019-04-03 10:20:00,109.94,109.95,109.9,109.9,19385.0,82.5083,82.5158,82.4783,82.4783,19385.0
2019-04-03 10:25:00,109.9,109.91,109.89,109.9,10989.0,82.4783,82.4858,82.4708,82.4783,10989.0
2019-04-03 10:30:00,109.89,109.9,109.85,109.88,21920.0,82.4708,82.4783,82.4408,82.4633,21920.0
2019-04-03 10:35:00,109.88,109.89,109.88,109.89,6093.0,82.4633,82.4708,82.4633,82.4708,6093.0
2019-04-03 10:40:00,109.89,109.9,109.88,109.9,5216.0,82.4708,82.4783,82.4633,82.4783,5216.0
2019-04-03 10:45:00,109.89,109.9,109.87,109.9,11064.0,82.4708,82.4783,82.4558,82.4783,11064.0
2019-04-03 10:50:00,109.9,109.91,109.89,109.89,11092.0,82.4783,82.4858,82.4708,82.4708,11092.0
2019-04-03 10:55:00,109.89,109.89,109.88,109.88,2468.0,82.4708,82.4708,82.4633,82.4633,2468.0
2019-04-03 11:00:00,109.87,109.89,109.87,109.88,4889.0,82.4558,82.4708,82.4558,82.4633,4889.0
2019-04-03 11:05:00,109.89,109.9,109.89,109.9,7815.0,82.4708,82.4783,82.4708,82.4783,7815.0
2019-04-03 11:10:00,109.9,109.9,109.89,109.9,2894.0,82.4783,82.4783,82.4708,82.4783,2894.0
2019-04-03 11:15:00,109.9,109.92,109.88,109.89,18199.0,82.4783,82.4933,82.4633,82.4708,18199.0
2019-04-03 11:20:00,109.88,109.88,109.83,109.84,29982.0,82.4633,82.4633,82.4258,82.4333,29982.0
2019-04-03 11:25:00,109.84,109.84,109.8,109.83,25070.0,82.4333,82.4333,82.4032,82.4258,25070.0
2019-04-03 11:30:00,109.83,109.83,109.78,109.79,27879.0,82.4258,82.4258,82.3882,82.3957,27879.0
2019-04-03 11:35:00,109.78,109.81,109.77,109.79,17035.0,82.3882,82.4107,82.3807,82.3957,17035.0
2019-04-03 11:40:00,109.78,109.81,109.78,109.8,13220.0,82.3882,82.4107,82.3882,82.4032,13220.0
2019-04-03 11:45:00,109.81,109.81,109.79,109.8,18538.0,82.4107,82.4107,82.3957,82.4032,18538.0
2019-04-03 11:50:00,109.8,109.82,109.78,109.79,20619.0,82.4032,82.4183,82.3882,82.3957,20619.0
2019-04-03 11:55:00,109.78,109.79,109.77,109.78,18597.0,82.3882,82.3957,82.3807,82.3882,18597.0
2019-04-03 12:00:00,109.78,109.79,109.75,109.78,19213.0,82.3882,82.3957,82.3657,82.3882,19213.0
2019-04-03 12:05:00,109.78,109.79,109.77,109.78,3561.0,82.3882,82.3957,82.3807,82.3882,3561.0
2019-04-03 12:10:00,109.78,109.78,109.75,109.75,17057.0,82.3882,82.3882,82.3657,82.3657,17057.0
2019-04-03 12:15:00,109.75,109.76,109.74,109.76,345219.0,82.3657,82.3732,82.3582,82.3732,345219.0
2019-04-03 12:20:00,109.76,109.78,109.75,109.76,110454.0,82.3732,82.3882,82.3657,82.3732,110454.0
2019-04-03 12:25:00,109.76,109.78,109.76,109.77,15877.0,82.3732,82.3882,82.3732,82.3807,15877.0
2019-04-03 12:30:00,109.77,109.78,109.76,109.77,22507.0,82.3807,82.3882,82.3732,82.3807,22507.0
2019-04-03 12:35:00,109.77,109.78,109.76,109.77,5304.0,82.3807,82.3882,82.3732,82.3807,5304.0
2019-04-03 12:40:00,109.78,109.78,109.75,109.75,8634.0,82.3882,82.3882,82.3657,82.3657,8634.0
2019-04-03 12:45:00,109.76,109.76,109.73,109.73,6837.0,82.3732,82.3732,82.3507,82.3507,6837.0
2019-04-03 12:50:00,109.73,109.74,109.7,109.74,6714.0,82.3507,82.3582,82.3282,82.3582,6714.0
2019-04-03 12:55:00,109.73,109.74,109.73,109.74,3857.0,82.3507,82.3582,82.3507,82.3582,3857.0
2019-04-03 13:00:00,109.73,109.74,109.73,109.74,3087.0,82.3507,82.3582,82.3507,82.3582,3087.0
2019-04-03 13:05:00,109.74,109.74,109.72,109.73,6796.0,82.3582,82.3582,82.3432,82.3507,6796.0
2019-04-03 13:10:00,109.73,109.73,109.71,109.72,11541.0,82.3507,82.3507,82.3357,82.3432,11541.0
2019-04-03 13:15:00,109.72,109.72,109.71,109.72,2043.0,82.3432,82.3432,82.3357,82.3432,2043.0
2019-04-03 13:20:00,109.72,109.72,109.7,109.7,7163.0,82.3432,82.3432,82.3282,82.3282,7163.0
2019-04-03 13:25:00,109.71,109.72,109.71,109.72,3677.0,82.3357,82.3432,82.3357,82.3432,3677.0
2019-04-03 13:30:00,109.72,109.72,109.7,109.71,3683.0,82.3432,82.3432,82.3282,82.3357,3683.0
2019-04-03 13:35:00,109.71,109.71,109.7,109.71,3672.0,82.3357,82.3357,82.3282,82.3357,3672.0
2019-04-03 13:40:00,109.71,109.72,109.7,109.72,19941.0,82.3357,82.3432,82.3282,82.3432,19941.0
2019-04-03 13:45:00,109.72,109.75,109.72,109.75,4680.0,82.3432,82.3657,82.3432,82.3657,4680.0
2019-04-03 13:50:00,109.75,109.76,109.71,109.72,4915.0,82.3657,82.3732,82.3357,82.3432,4915.0
2019-04-03 13:55:00,109.72,109.72,109.71,109.72,2171.0,82.3432,82.3432,82.3357,82.3432,2171.0
2019-04-03 14:00:00,109.71,109.72,109.68,109.69,11631.0,82.3357,82.3432,82.3132,82.3207,11631.0
2019-04-03 14:05:00,109.7,109.72,109.69,109.71,17981.0,82.3282,82.3432,82.3207,82.3357,17981.0
2019-04-03 14:10:00,109.71,109.72,109.7,109.71,19658.0,82.3357,82.3432,82.3282,82.3357,19658.0
2019-04-03 14:15:00,109.7,109.71,109.68,109.69,11844.0,82.3282,82.3357,82.3132,82.3207,11844.0
2019-04-03 14:20:00,109.69,109.69,109.68,109.68,6781.0,82.3207,82.3207,82.3132,82.3132,6781.0
2019-04-03 14:25:00,109.68,109.7,109.68,109.69,5104.0,82.3132,82.3282,82.3132,82.3207,5104.0
2019-04-03 14:30:00,109.7,109.7,109.68,109.7,8792.0,82.3282,82.3282,82.3132,82.3282,8792.0
2019-04-03 14:35:00,109.7,109.72,109.68,109.68,46914.0,82.3282,82.3432,82.3132,82.3132,46914.0
2019-04-03 14:40:00,109.68,109.69,109.68,109.69,4708.0,82.3132,82.3207,82.3132,82.3207,4708.0
2019-04-03 14:45:00,109.69,109.71,109.69,109.71,7574.0,82.3207,82.3357,82.3207,82.3357,7574.0
2019-04-03 14:50:00,109.71,109.72,109.7,109.72,9660.0,82.3357,82.3432,82.3282,82.3432,9660.0
2019-04-03 14:55:00,109.71,109.74,109.71,109.73,7957.0,82.3357,82.3582,82.3357,82.3507,7957.0
2019-04-03 15:00:00,109.73,109.75,109.72,109.75,56023.0,82.3507,82.3657,82.3432,82.3657,56023.0
2019-04-03 15:05:00,109.75,109.75,109.72,109.73,10874.0,82.3657,82.3657,82.3432,82.3507,10874.0
2019-04-03 15:10:00,109.73,109.74,109.7,109.72,9210.0,82.3507,82.3582,82.3282,82.3432,9210.0
2019-04-03 15:15:00,109.72,109.72,109.7,109.71,27630.0,82.3432,82.3432,82.3282,82.3357,27630.0
2019-04-03 15:20:00,109.7,109.71,109.69,109.7,22613.0,82.3282,82.3357,82.3207,82.3282,22613.0
2019-04-03 15:25:00,109.7,109.71,109.69,109.71,18015.0,82.3282,82.3357,82.3207,82.3357,18015.0
2019-04-03 15:30:00,109.71,109.72,109.7,109.7,30043.0,82.3357,82.3432,82.3282,82.3282,30043.0
2019-04-03 15:35:00,109.7,109.72,109.7,109.7,63706.0,82.3282,82.3432,82.3282,82.3282,63706.0
2019-04-03 15:40:00,109.7,109.71,109.69,109.7,39073.0,82.3282,82.3357,82.3207,82.3282,39073.0
2019-04-03 15:45:00,109.7,109.71,109.64,109.64,88222.0,82.3282,82.3357,82.2832,82.2832,88222.0
2019-04-03 15:50:00,109.64,109.65,109.62,109.65,214745.0,82.2832,82.2907,82.2682,82.2907,214745.0
2019-04-03 15:55:00,109.64,109.65,109.61,109.63,406830.0,82.2832,82.2907,82.2607,82.2757,406830.0
2019-04-04 09:30:00,109.7,109.78,109.7,109.77,28751.0,82.3282,82.3882,82.3282,82.3807,28751.0
2019-04-04 09:35:00,109.77,109.84,109.77,109.79,94270.0,82.3807,82.4333,82.3807,82.3957,94270.0
2019-04-04 09:40:00,109.78,109.79,109.78,109.79,17578.0,82.3882,82.3957,82.3882,82.3957,17578.0
2019-04-04 09:45:00,109.79,109.83,109.78,109.82,25637.0,82.3957,82.4258,82.3882,82.4183,25637.0
2019-04-04 09:50:00,109.82,109.84,109.8,109.82,30894.0,82.4183,82.4333,82.4032,82.4183,30894.0
2019-04-04 09:55:00,109.82,109.84,109.8,109.84,65840.0,82.4183,82.4333,82.4032,82.4333,65840.0
2019-04-04 10:00:00,109.84,109.87,109.83,109.87,48277.0,82.4333,82.4558,82.4258,82.4558,48277.0
2019-04-04 10:05:00,109.86,109.89,109.84,109.86,56781.0,82.4483,82.4708,82.4333,82.4483,56781.0
2019-04-04 10:10:00,109.86,109.87,109.84,109.85,19350.0,82.4483,82.4558,82.4333,82.4408,19350.0
2019-04-04 10:15:00,109.86,109.87,109.83,109.83,20882.0,82.4483,82.4558,82.4258,82.4258,20882.0
2019-04-04 10:20:00,109.83,109.84,109.8,109.81,21938.0,82.4258,82.4333,82.4032,82.4107,21938.0
2019-04-04 10:25:00,109.8,109.82,109.78,109.78,29054.0,82.4032,82.4183,82.3882,82.3882,29054.0
2019-04-04 10:30:00,109.79,109.79,109.74,109.75,51845.0,82.3957,82.3957,82.3582,82.3657,51845.0
2019-04-04 10:35:00,109.75,109.75,109.74,109.75,15399.0,82.3657,82.3657,82.3582,82.3657,15399.0
2019-04-04 10:40:00,109.75,109.8,109.74,109.8,71904.0,82.3657,82.4032,82.3582,82.4032,71904.0
2019-04-04 10:45:00,109.79,109.85,109.79,109.85,20270.0,82.3957,82.4408,82.3957,82.4408,20270.0
2019-04-04 10:50:00,109.85,109.87,109.83,109.84,121528.0,82.4408,82.4558,82.4258,82.4333,121528.0
2019-04-04 10:55:00,109.84,109.86,109.83,109.85,14811.0,82.4333,82.4483,82.4258,82.4408,14811.0
2019-04-04 11:00:00,109.85,109.86,109.84,109.86,29423.0,82.4408,82.4483,82.4333,82.4483,29423.0
2019-04-04 11:05:00,109.86,109.87,109.84,109.87,54723.0,82.4483,82.4558,82.4333,82.4558,54723.0
2019-04-04 11:10:00,109.86,109.88,109.85,109.88,35377.0,82.4483,82.4633,82.4408,82.4633,35377.0
2019-04-04 11:15:00,109.87,109.88,109.85,109.86,11369.0,82.4558,82.4633,82.4408,82.4483,11369.0
2019-04-04 11:20:00,109.86,109.86,109.84,109.84,14608.0,82.4483,82.4483,82.4333,82.4333,14608.0
2019-04-04 11:25:00,109.84,109.85,109.84,109.85,7007.0,82.4333,82.4408,82.4333,82.4408,7007.0
2019-04-04 11:30:00,109.85,109.86,109.84,109.85,6799.0,82.4408,82.4483,82.4333,82.4408,6799.0
2019-04-04 11:35:00,109.84,109.86,109.84,109.86,13304.0,82.4333,82.4483,82.4333,82.4483,13304.0
2019-04-04 11:40:00,109.86,109.86,109.84,109.84,13452.0,82.4483,82.4483,82.4333,82.4333,13452.0
2019-04-04 11:45:00,109.84,109.84,109.83,109.84,9314.0,82.4333,82.4333,82.4258,82.4333,9314.0
2019-04-04 11:50:00,109.84,109.84,109.83,109.83,17363.0,82.4333,82.4333,82.4258,82.4258,17363.0
2019-04-04 11:55:00,109.84,109.84,109.83,109.84,16405.0,82.4333,82.4333,82.4258,82.4333,16405.0
2019-04-04 12:00:00,109.83,109.85,109.83,109.84,14995.0,82.4258,82.4408,82.4258,82.4333,14995.0
2019-04-04 12:05:00,109.84,109.85,109.82,109.82,18011.0,82.4333,82.4408,82.4183,82.4183,18011.0
2019-04-04 12:10:00,109.82,109.83,109.79,109.79,15235.0,82.4183,82.4258,82.3957,82.3957,15235.0
2019-04-04 12:15:00,109.78,109.79,109.75,109.75,16493.0,82.3882,82.3957,82.3657,82.3657,16493.0
2019-04-04 12:20:00,109.75,109.76,109.75,109.75,56960.0,82.3657,82.3732,82.3657,82.3657,56960.0
2019-04-04 12:25:00,109.76,109.76,109.71,109.71,61835.0,82.3732,82.3732,82.3357,82.3357,61835.0
2019-04-04 12:30:00,109.72,109.72,109.7,109.7,10747.0,82.3432,82.3432,82.3282,82.3282,10747.0
2019-04-04 12:35:00,109.7,109.73,109.7,109.7,72373.0,82.3282,82.3507,82.3282,82.3282,72373.0
2019-04-04 12:40:00,109.69,109.7,109.66,109.67,58911.0,82.3207,82.3282,82.2982,82.3057,58911.0
2019-04-04 12:45:00,109.67,109.68,109.62,109.64,200164.0,82.3057,82.3132,82.2682,82.2832,200164.0
2019-04-04 12:50:00,109.63,109.65,109.63,109.65,60502.0,82.2757,82.2907,82.2757,82.2907,60502.0
2019-04-04 12:55:00,109.65,109.65,109.64,109.65,11575.0,82.2907,82.2907,82.2832,82.2907,11575.0
2019-04-04 13:00:00,109.65,109.66,109.64,109.65,55049.0,82.2907,82.2982,82.2832,82.2907,55049.0
2019-04-04 13:05:00,109.65,109.66,109.64,109.65,23188.0,82.2907,82.2982,82.2832,82.2907,23188.0
2019-04-04 13:10:00,109.65,109.66,109.63,109.65,50287.0,82.2907,82.2982,82.2757,82.2907,50287.0
2019-04-04 13:15:00,109.64,109.64,109.63,109.64,12590.0,82.2832,82.2832,82.2757,82.2832,12590.0
2019-04-04 13:20:00,109.63,109.66,109.63,109.65,23416.0,82.2757,82.2982,82.2757,82.2907,23416.0
2019-04-04 13:25:00,109.66,109.67,109.65,109.67,22593.0,82.2982,82.3057,82.2907,82.3057,22593.0
2019-04-04 13:30:00,109.67,109.68,109.66,109.68,22381.0,82.3057,82.3132,82.2982,82.3132,22381.0
2019-04-04 13:35:00,109.68,109.68,109.67,109.68,11086.0,82.3132,82.3132,82.3057,82.3132,11086.0
2019-04-04 13:40:00,109.68,109.69,109.67,109.69,16377.0,82.3132,82.3207,82.3057,82.3207,16377.0
2019-04-04 13:45:00,109.69,109.71,109.68,109.69,50658.0,82.3207,82.3357,82.3132,82.3207,50658.0
2019-04-04 13:50:00,109.69,109.7,109.69,109.7,21847.0,82.3207,82.3282,82.3207,82.3282,21847.0
2019-04-04 13:55:00,109.7,109.7,109.67,109.68,53265.0,82.3282,82.3282,82.3057,82.3132,53265.0
2019-04-04 14:00:00,109.68,109.68,109.66,109.67,23847.0,82.3132,82.3132,82.2982,82.3057,23847.0
2019-04-04 14:05:00,109.68,109.69,109.67,109.69,20004.0,82.3132,82.3207,82.3057,82.3207,20004.0
2019-04-04 14:10:00,109.69,109.7,109.68,109.7,18793.0,82.3207,82.3282,82.3132,82.3282,18793.0
2019-04-04 14:15:00,109.69,109.7,109.69,109.69,15624.0,82.3207,82.3282,82.3207,82.3207,15624.0
2019-04-04 14:20:00,109.7,109.7,109.64,109.65,41323.0,82.3282,82.3282,82.2832,82.2907,41323.0
2019-04-04 14:25:00,109.66,109.67,109.65,109.67,21392.0,82.2982,82.3057,82.2907,82.3057,21392.0
2019-04-04 14:30:00,109.66,109.69,109.66,109.68,34563.0,82.2982,82.3207,82.2982,82.3132,34563.0
2019-04-04 14:35:00,109.68,109.7,109.68,109.7,19243.0,82.3132,82.3282,82.3132,82.3282,19243.0
2019-04-04 14:40:00,109.7,109.7,109.68,109.68,25195.0,82.3282,82.3282,82.3132,82.3132,25195.0
2019-04-04 14:45:00,109.69,109.69,109.67,109.68,24624.0,82.3207,82.3207,82.3057,82.3132,24624.0
2019-04-04 14:50:00,109.68,109.68,109.65,109.65,44220.0,82.3132,82.3132,82.2907,82.2907,44220.0
2019-04-04 14:55:00,109.65,109.65,109.64,109.65,19328.0,82.2907,82.2907,82.2832,82.2907,19328.0
2019-04-04 15:00:00,109.65,109.66,109.64,109.65,25845.0,82.2907,82.2982,82.2832,82.2907,25845.0
2019-04-04 15:05:00,109.65,109.68,109.61,109.62,49994.0,82.2907,82.3132,82.2607,82.2682,49994.0
2019-04-04 15:10:00,109.63,109.63,109.62,109.62,21394.0,82.2757,82.2757,82.2682,82.2682,21394.0
2019-04-04 15:15:00,109.63,109.66,109.62,109.65,42132.0,82.2757,82.2982,82.2682,82.2907,42132.0
2019-04-04 15:20:00,109.65,109.65,109.63,109.64,21049.0,82.2907,82.2907,82.2757,82.2832,21049.0
2019-04-04 15:25:00,109.64,109.64,109.6,109.61,115800.0,82.2832,82.2832,82.2531,82.2607,115800.0
2019-04-04 15:30:00,109.61,109.62,109.6,109.62,66713.0,82.2607,82.2682,82.2531,82.2682,66713.0
2019-04-04 15:35:00,109.61,109.63,109.61,109.63,24673.0,82.2607,82.2757,82.2607,82.2757,24673.0
2019-04-04 15:40:00,109.63,109.63,109.61,109.62,19611.0,82.2757,82.2757,82.2607,82.2682,19611.0
2019-04-04 15:45:00,109.62,109.62,109.61,109.62,18706.0,82.2682,82.2682,82.2607,82.2682,18706.0
2019-04-04 15:50:00,109.62,109.64,109.59,109.6,148174.0,82.2682,82.2832,82.2456,82.2531,148174.0
2019-04-04 15:55:00,109.59,109.61,109.57,109.61,179079.0,82.2456,82.2607,82.2306,82.2607,179079.0
2019-04-05 09:30:00,109.77,109.94,109.75,109.77,44139.0,82.3807,82.5083,82.3657,82.3807,44139.0
2019-04-05 09:35:00,109.8,109.85,109.79,109.82,9314.0,82.4032,82.4408,82.3957,82.4183,9314.0
2019-04-05 09:40:00,109.82,109.87,109.81,109.87,36548.0,82.4183,82.4558,82.4107,82.4558,36548.0
2019-04-05 09:45:00,109.87,109.89,109.86,109.88,28550.0,82.4558,82.4708,82.4483,82.4633,28550.0
2019-04-05 09:50:00,109.88,109.89,109.87,109.89,19525.0,82.4633,82.4708,82.4558,82.4708,19525.0
2019-04-05 09:55:00,109.89,109.91,109.88,109.9,78759.0,82.4708,82.4858,82.4633,82.4783,78759.0
2019-04-05 10:00:00,109.9,109.92,109.89,109.92,80498.0,82.4783,82.4933,82.4708,82.4933,80498.0
2019-04-05 10:05:00,109.91,109.95,109.91,109.95,40456.0,82.4858,82.5158,82.4858,82.5158,40456.0
2019-04-05 10:10:00,109.95,110.03,109.94,110.01,91729.0,82.5158,82.5759,82.5083,82.5608,91729.0
2019-04-05 10:15:00,110.01,110.06,110.0,110.02,155653.0,82.5608,82.5984,82.5533,82.5683,155653.0
2019-04-05 10:20:00,110.01,110.05,110.0,110.05,195999.0,82.5608,82.5909,82.5533,82.5909,195999.0
2019-04-05 10:25:00,110.05,110.07,110.03,110.05,174026.0,82.5909,82.6059,82.5759,82.5909,174026.0
2019-04-05 10:30:00,110.05,110.06,110.04,110.05,72697.0,82.5909,82.5984,82.5834,82.5909,72697.0
2019-04-05 10:35:00,110.04,110.09,110.04,110.08,84009.0,82.5834,82.6209,82.5834,82.6134,84009.0
2019-04-05 10:40:00,110.08,110.08,110.05,110.08,54760.0,82.6134,82.6134,82.5909,82.6134,54760.0
2019-04-05 10:45:00,110.08,110.13,110.07,110.13,79316.0,82.6134,82.6509,82.6059,82.6509,79316.0
2019-04-05 10:50:00,110.13,110.15,110.12,110.14,53807.0,82.6509,82.6659,82.6434,82.6584,53807.0
2019-04-05 10:55:00,110.14,110.16,110.14,110.14,59448.0,82.6584,82.6734,82.6584,82.6584,59448.0
2019-04-05 11:00:00,110.14,110.15,110.12,110.14,27777.0,82.6584,82.6659,82.6434,82.6584,27777.0
2019-04-05 11:05:00,110.13,110.14,110.08,110.11,122075.0,82.6509,82.6584,82.6134,82.6359,122075.0
2019-04-05 11:10:00,110.12,110.13,110.11,110.12,37834.0,82.6434,82.6509,82.6359,82.6434,37834.0
2019-04-05 11:15:00,110.12,110.13,110.07,110.08,69573.0,82.6434,82.6509,82.6059,82.6134,69573.0
2019-04-05 11:20:00,110.08,110.12,110.07,110.11,51516.0,82.6134,82.6434,82.6059,82.6359,51516.0
2019-04-05 11:25:00,110.11,110.13,110.08,110.12,23328.0,82.6359,82.6509,82.6134,82.6434,23328.0
2019-04-05 11:30:00,110.12,110.12,110.1,110.12,34021.0,82.6434,82.6434,82.6284,82.6434,34021.0
2019-04-05 11:35:00,110.11,110.13,110.11,110.13,30802.0,82.6359,82.6509,82.6359,82.6509,30802.0
2019-04-05 11:40:00,110.13,110.13,110.12,110.13,42603.0,82.6509,82.6509,82.6434,82.6509,42603.0
2019-04-05 11:45:00,110.13,110.14,110.12,110.13,37012.0,82.6509,82.6584,82.6434,82.6509,37012.0
2019-04-05 11:50:00,110.13,110.14,110.12,110.13,36725.0,82.6509,82.6584,82.6434,82.6509,36725.0
2019-04-05 11:55:00,110.14,110.14,110.13,110.14,16500.0,82.6584,82.6584,82.6509,82.6584,16500.0
2019-04-05 12:00:00,110.13,110.16,110.13,110.15,59944.0,82.6509,82.6734,82.6509,82.6659,59944.0
2019-04-05 12:05:00,110.16,110.17,110.15,110.17,30072.0,82.6734,82.6809,82.6659,82.6809,30072.0
2019-04-05 12:10:00,110.17,110.18,110.16,110.16,48632.0,82.6809,82.6884,82.6734,82.6734,48632.0
2019-04-05 12:15:00,110.17,110.18,110.16,110.17,39683.0,82.6809,82.6884,82.6734,82.6809,39683.0
2019-04-05 12:20:00,110.17,110.21,110.17,110.19,98275.0,82.6809,82.7109,82.6809,82.6959,98275.0
2019-04-05 12:25:00,110.19,110.2,110.18,110.19,27542.0,82.6959,82.7034,82.6884,82.6959,27542.0
2019-04-05 12:30:00,110.18,110.19,110.16,110.16,9334.0,82.6884,82.6959,82.6734,82.6734,9334.0
2019-04-05 12:35:00,110.16,110.17,110.08,110.09,99430.0,82.6734,82.6809,82.6134,82.6209,99430.0
2019-04-05 12:40:00,110.09,110.1,110.08,110.09,6983.0,82.6209,82.6284,82.6134,82.6209,6983.0
2019-04-05 12:45:00,110.09,110.12,110.08,110.12,13541.0,82.6209,82.6434,82.6134,82.6434,13541.0
2019-04-05 12:50:00,110.12,110.12,110.1,110.1,19909.0,82.6434,82.6434,82.6284,82.6284,19909.0
2019-04-05 12:55:00,110.1,110.13,110.1,110.12,231706.0,82.6284,82.6509,82.6284,82.6434,231706.0
2019-04-05 13:00:00,110.13,110.13,110.12,110.12,11818.0,82.6509,82.6509,82.6434,82.6434,11818.0
2019-04-05 13:05:00,110.13,110.13,110.12,110.12,10581.0,82.6509,82.6509,82.6434,82.6434,10581.0
2019-04-05 13:10:00,110.12,110.13,110.12,110.12,3390.0,82.6434,82.6509,82.6434,82.6434,3390.0
2019-04-05 13:15:00,110.12,110.13,110.11,110.11,6125.0,82.6434,82.6509,82.6359,82.6359,6125.0
2019-04-05 13:20:00,110.12,110.12,110.11,110.12,3056.0,82.6434,82.6434,82.6359,82.6434,3056.0
2019-04-05 13:25:00,110.11,110.12,110.11,110.11,5114.0,82.6359,82.6434,82.6359,82.6359,5114.0
2019-04-05 13:30:00,110.11,110.12,110.08,110.08,15039.0,82.6359,82.6434,82.6134,82.6134,15039.0
2019-04-05 13:35:00,110.09,110.09,110.08,110.08,2200.0,82.6209,82.6209,82.6134,82.6134,2200.0
2019-04-05 13:40:00,110.08,110.09,110.06,110.06,6081.0,82.6134,82.6209,82.5984,82.5984,6081.0
2019-04-05 13:45:00,110.06,110.09,110.06,110.06,9767.0,82.5984,82.6209,82.5984,82.5984,9767.0
2019-04-05 13:50:00,110.07,110.07,110.06,110.06,11398.0,82.6059,82.6059,82.5984,82.5984,11398.0
2019-04-05 13:55:00,110.07,110.07,110.06,110.07,3001.0,82.6059,82.6059,82.5984,82.6059,3001.0
2019-04-05 14:00:00,110.06,110.08,110.06,110.07,9837.0,82.5984,82.6134,82.5984,82.6059,9837.0
2019-04-05 14:05:00,110.08,110.08,110.07,110.07,5961.0,82.6134,82.6134,82.6059,82.6059,5961.0
2019-04-05 14:10:00,110.07,110.08,110.05,110.06,30211.0,82.6059,82.6134,82.5909,82.5984,30211.0
2019-04-05 14:15:00,110.05,110.07,110.04,110.06,24514.0,82.5909,82.6059,82.5834,82.5984,24514.0
2019-04-05 14:20:00,110.06,110.06,110.05,110.06,3934.0,82.5984,82.5984,82.5909,82.5984,3934.0
2019-04-05 14:25:00,110.05,110.06,110.03,110.05,15821.0,82.5909,82.5984,82.5759,82.5909,15821.0
2019-04-05 14:30:00,110.05,110.06,110.04,110.04,15936.0,82.5909,82.5984,82.5834,82.5834,15936.0
2019-04-05 14:35:00,110.04,110.05,110.03,110.04,7472.0,82.5834,82.5909,82.5759,82.5834,7472.0
2019-04-05 14:40:00,110.04,110.05,110.02,110.03,17942.0,82.5834,82.5909,82.5683,82.5759,17942.0
2019-04-05 14:45:00,110.03,110.04,110.01,110.02,18390.0,82.5759,82.5834,82.5608,82.5683,18390.0
2019-04-05 14:50:00,110.03,110.03,110.02,110.03,3989.0,82.5759,82.5759,82.5683,82.5759,3989.0
2019-04-05 14:55:00,110.02,110.03,110.02,110.03,5768.0,82.5683,82.5759,82.5683,82.5759,5768.0
2019-04-05 15:00:00,110.02,110.04,110.02,110.02,27743.0,82.5683,82.5834,82.5683,82.5683,27743.0
2019-04-05 15:05:00,110.03,110.03,110.02,110.03,12818.0,82.5759,82.5759,82.5683,82.5759,12818.0
2019-04-05 15:10:00,110.03,110.03,110.02,110.03,4598.0,82.5759,82.5759,82.5683,82.5759,4598.0
2019-04-05 15:15:00,110.03,110.05,110.03,110.04,8678.0,82.5759,82.5909,82.5759,82.5834,8678.0
2019-04-05 15:20:00,110.04,110.04,110.03,110.04,11845.0,82.5834,82.5834,82.5759,82.5834,11845.0
2019-04-05 15:25:00,110.04,110.06,110.03,110.05,15160.0,82.5834,82.5984,82.5759,82.5909,15160.0
2019-04-05 15:30:00,110.06,110.09,110.05,110.07,39879.0,82.5984,82.6209,82.5909,82.6059,39879.0
2019-04-05 15:35:00,110.06,110.06,110.05,110.06,14975.0,82.5984,82.5984,82.5909,82.5984,14975.0
2019-04-05 15:40:00,110.06,110.09,110.06,110.07,16565.0,82.5984,82.6209,82.5984,82.6059,16565.0
2019-04-05 15:45:00,110.07,110.08,110.07,110.08,3395.0,82.6059,82.6134,82.6059,82.6134,3395.0
2019-04-05 15:50:00,110.07,110.1,110.04,110.04,101832.0,82.6059,82.6284,82.5834,82.5834,101832.0
2019-04-05 15:55:00,110.04,110.05,110.02,110.04,128295.0,82.5834,82.5909,82.5683,82.5834,128295.0
2019-04-08 09:30:00,109.96,109.97,109.91,109.93,100491.0,82.5233,82.5308,82.4858,82.5008,100491.0
2019-04-08 09:35:00,109.93,109.94,109.87,109.88,123206.0,82.5008,82.5083,82.4558,82.4633,123206.0
2019-04-08 09:40:00,109.88,109.88,109.8,109.82,125174.0,82.4633,82.4633,82.4032,82.4183,125174.0
2019-04-08 09:45:00,109.82,109.85,109.82,109.85,62694.0,82.4183,82.4408,82.4183,82.4408,62694.0
2019-04-08 09:50:00,109.85,109.85,109.83,109.84,23179.0,82.4408,82.4408,82.4258,82.4333,23179.0
2019-04-08 09:55:00,109.84,109.86,109.84,109.84,17716.0,82.4333,82.4483,82.4333,82.4333,17716.0
2019-04-08 10:00:00,109.84,109.86,109.83,109.84,49114.0,82.4333,82.4483,82.4258,82.4333,49114.0
2019-04-08 10:05:00,109.83,109.84,109.82,109.84,34095.0,82.4258,82.4333,82.4183,82.4333,34095.0
2019-04-08 10:10:00,109.84,109.84,109.82,109.82,30312.0,82.4333,82.4333,82.4183,82.4183,30312.0
2019-04-08 10:15:00,109.82,109.83,109.8,109.83,77492.0,82.4183,82.4258,82.4032,82.4258,77492.0
2019-04-08 10:20:00,109.82,109.84,109.82,109.82,11853.0,82.4183,82.4333,82.4183,82.4183,11853.0
2019-04-08 10:25:00,109.82,109.83,109.78,109.79,38067.0,82.4183,82.4258,82.3882,82.3957,38067.0
2019-04-08 10:30:00,109.78,109.81,109.77,109.8,33664.0,82.3882,82.4107,82.3807,82.4032,33664.0
2019-04-08 10:35:00,109.8,109.81,109.77,109.78,18044.0,82.4032,82.4107,82.3807,82.3882,18044.0
2019-04-08 10:40:00,109.77,109.79,109.77,109.79,130872.0,82.3807,82.3957,82.3807,82.3957,130872.0
2019-04-08 10:45:00,109.79,109.79,109.78,109.79,28304.0,82.3957,82.3957,82.3882,82.3957,28304.0
2019-04-08 10:50:00,109.79,109.84,109.78,109.84,41085.0,82.3957,82.4333,82.3882,82.4333,41085.0
2019-04-08 10:55:00,109.83,109.83,109.79,109.79,36727.0,82.4258,82.4258,82.3957,82.3957,36727.0
2019-04-08 11:00:00,109.79,109.8,109.78,109.79,20592.0,82.3957,82.4032,82.3882,82.3957,20592.0
2019-04-08 11:05:00,109.79,109.79,109.77,109.78,21996.0,82.3957,82.3957,82.3807,82.3882,21996.0
2019-04-08 11:10:00,109.78,109.78,109.72,109.75,111393.0,82.3882,82.3882,82.3432,82.3657,111393.0
2019-04-08 11:15:00,109.75,109.78,109.74,109.76,68872.0,82.3657,82.3882,82.3582,82.3732,68872.0
2019-04-08 11:20:00,109.76,109.76,109.74,109.76,38144.0,82.3732,82.3732,82.3582,82.3732,38144.0
2019-04-08 11:25:00,109.76,109.76,109.75,109.76,11306.0,82.3732,82.3732,82.3657,82.3732,11306.0
2019-04-08 11:30:00,109.76,109.78,109.75,109.75,35682.0,82.3732,82.3882,82.3657,82.3657,35682.0
2019-04-08 11:35:00,109.76,109.81,109.75,109.78,36480.0,82.3732,82.4107,82.3657,82.3882,36480.0
2019-04-08 11:40:00,109.78,109.79,109.76,109.77,22239.0,82.3882,82.3957,82.3732,82.3807,22239.0
2019-04-08 11:45:00,109.77,109.77,109.74,109.75,20596.0,82.3807,82.3807,82.3582,82.3657,20596.0
2019-04-08 11:50:00,109.75,109.76,109.73,109.74,20450.0,82.3657,82.3732,82.3507,82.3582,20450.0
2019-04-08 11:55:00,109.74,109.75,109.72,109.72,26394.0,82.3582,82.3657,82.3432,82.3432,26394.0
2019-04-08 12:00:00,109.73,109.74,109.72,109.74,40870.0,82.3507,82.3582,82.3432,82.3582,40870.0
2019-04-08 12:05:00,109.74,109.74,109.73,109.73,12729.0,82.3582,82.3582,82.3507,82.3507,12729.0
2019-04-08 12:10:00,109.73,109.74,109.72,109.73,35994.0,82.3507,82.3582,82.3432,82.3507,35994.0
2019-04-08 12:15:00,109.72,109.72,109.7,109.72,61781.0,82.3432,82.3432,82.3282,82.3432,61781.0
2019-04-08 12:20:00,109.72,109.74,109.7,109.74,17140.0,82.3432,82.3582,82.3282,82.3582,17140.0
2019-04-08 12:25:00,109.74,109.74,109.73,109.73,14432.0,82.3582,82.3582,82.3507,82.3507,14432.0
2019-04-08 12:30:00,109.72,109.74,109.71,109.72,49665.0,82.3432,82.3582,82.3357,82.3432,49665.0
2019-04-08 12:35:00,109.72,109.73,109.71,109.72,33690.0,82.3432,82.3507,82.3357,82.3432,33690.0
2019-04-08 12:40:00,109.73,109.73,109.72,109.72,8382.0,82.3507,82.3507,82.3432,82.3432,8382.0
2019-04-08 12:45:00,109.72,109.72,109.7,109.71,21727.0,82.3432,82.3432,82.3282,82.3357,21727.0
2019-04-08 12:50:00,109.72,109.72,109.69,109.7,21625.0,82.3432,82.3432,82.3207,82.3282,21625.0
2019-04-08 12:55:00,109.7,109.71,109.69,109.71,18615.0,82.3282,82.3357,82.3207,82.3357,18615.0
2019-04-08 13:00:00,109.7,109.71,109.68,109.7,177035.0,82.3282,82.3357,82.3132,82.3282,177035.0
2019-04-08 13:05:00,109.7,109.71,109.7,109.7,900.0,82.3282,82.3357,82.3282,82.3282,900.0
2019-04-08 13:10:00,109.7,109.71,109.7,109.7,2425.0,82.3282,82.3357,82.3282,82.3282,2425.0
2019-04-08 13:15:00,109.7,109.7,109.68,109.69,62501.0,82.3282,82.3282,82.3132,82.3207,62501.0
2019-04-08 13:20:00,109.7,109.7,109.67,109.68,20808.0,82.3282,82.3282,82.3057,82.3132,20808.0
2019-04-08 13:25:00,109.68,109.68,109.66,109.68,21663.0,82.3132,82.3132,82.2982,82.3132,21663.0
2019-04-08 13:30:00,109.67,109.67,109.66,109.66,13689.0,82.3057,82.3057,82.2982,82.2982,13689.0
2019-04-08 13:35:00,109.66,109.67,109.65,109.66,12488.0,82.2982,82.3057,82.2907,82.2982,12488.0
2019-04-08 13:40:00,109.66,109.67,109.65,109.65,25748.0,82.2982,82.3057,82.2907,82.2907,25748.0
2019-04-08 13:45:00,109.65,109.68,109.65,109.67,59015.0,82.2907,82.3132,82.2907,82.3057,59015.0
2019-04-08 13:50:00,109.67,109.67,109.65,109.65,32850.0,82.3057,82.3057,82.2907,82.2907,32850.0
2019-04-08 13:55:00,109.65,109.66,109.65,109.65,6114.0,82.2907,82.2982,82.2907,82.2907,6114.0
2019-04-08 14:00:00,109.65,109.66,109.63,109.64,43349.0,82.2907,82.2982,82.2757,82.2832,43349.0
2019-04-08 14:05:00,109.65,109.65,109.63,109.64,10663.0,82.2907,82.2907,82.2757,82.2832,10663.0
2019-04-08 14:10:00,109.64,109.65,109.62,109.63,11468.0,82.2832,82.2907,82.2682,82.2757,11468.0
2019-04-08 14:15:00,109.63,109.64,109.61,109.62,30404.0,82.2757,82.2832,82.2607,82.2682,30404.0
2019-04-08 14:20:00,109.62,109.63,109.61,109.61,12836.0,82.2682,82.2757,82.2607,82.2607,12836.0
2019-04-08 14:25:00,109.61,109.63,109.61,109.62,12677.0,82.2607,82.2757,82.2607,82.2682,12677.0
2019-04-08 14:30:00,109.62,109.62,109.6,109.61,27874.0,82.2682,82.2682,82.2531,82.2607,27874.0
2019-04-08 14:35:00,109.61,109.62,109.6,109.6,13880.0,82.2607,82.2682,82.2531,82.2531,13880.0
2019-04-08 14:40:00,109.61,109.61,109.6,109.6,6851.0,82.2607,82.2607,82.2531,82.2531,6851.0
2019-04-08 14:45:00,109.6,109.61,109.59,109.6,27785.0,82.2531,82.2607,82.2456,82.2531,27785.0
2019-04-08 14:50:00,109.61,109.63,109.6,109.62,36979.0,82.2607,82.2757,82.2531,82.2682,36979.0
2019-04-08 14:55:00,109.62,109.63,109.59,109.6,70302.0,82.2682,82.2757,82.2456,82.2531,70302.0
2019-04-08 15:00:00,109.59,109.61,109.59,109.61,10362.0,82.2456,82.2607,82.2456,82.2607,10362.0
2019-04-08 15:05:00,109.61,109.64,109.61,109.63,18570.0,82.2607,82.2832,82.2607,82.2757,18570.0
2019-04-08 15:10:00,109.63,109.64,109.62,109.64,5554.0,82.2757,82.2832,82.2682,82.2832,5554.0
2019-04-08 15:15:00,109.63,109.64,109.62,109.64,33643.0,82.2757,82.2832,82.2682,82.2832,33643.0
2019-04-08 15:20:00,109.64,109.64,109.63,109.64,13136.0,82.2832,82.2832,82.2757,82.2832,13136.0
2019-04-08 15:25:00,109.64,109.64,109.63,109.64,5672.0,82.2832,82.2832,82.2757,82.2832,5672.0
2019-04-08 15:30:00,109.64,109.64,109.62,109.63,62936.0,82.2832,82.2832,82.2682,82.2757,62936.0
2019-04-08 15:35:00,109.62,109.63,109.62,109.63,3940.0,82.2682,82.2757,82.2682,82.2757,3940.0
2019-04-08 15:40:00,109.63,109.63,109.62,109.63,7480.0,82.2757,82.2757,82.2682,82.2757,7480.0
2019-04-08 15:45:00,109.63,109.64,109.61,109.62,99216.0,82.2757,82.2832,82.2607,82.2682,99216.0
2019-04-08 15:50:00,109.62,109.64,109.62,109.64,13477.0,82.2682,82.2832,82.2682,82.2832,13477.0
2019-04-08 15:55:00,109.63,109.63,109.58,109.59,194364.0,82.2757,82.2757,82.2381,82.2456,194364.0
2019-04-09 09:30:00,110.03,110.03,109.83,109.87,168180.0,82.5759,82.5759,82.4258,82.4558,168180.0
2019-04-09 09:35:00,109.87,109.88,109.84,109.88,18257.0,82.4558,82.4633,82.4333,82.4633,18257.0
2019-04-09 09:40:00,109.87,109.87,109.84,109.86,23663.0,82.4558,82.4558,82.4333,82.4483,23663.0
2019-04-09 09:45:00,109.86,109.86,109.82,109.86,23153.0,82.4483,82.4483,82.4183,82.4483,23153.0
2019-04-09 09:50:00,109.86,109.86,109.84,109.84,7070.0,82.4483,82.4483,82.4333,82.4333,7070.0
2019-04-09 09:55:00,109.85,109.88,109.84,109.86,26258.0,82.4408,82.4633,82.4333,82.4483,26258.0
2019-04-09 10:00:00,109.86,109.86,109.81,109.82,32788.0,82.4483,82.4483,82.4107,82.4183,32788.0
2019-04-09 10:05:00,109.82,109.84,109.81,109.82,20783.0,82.4183,82.4333,82.4107,82.4183,20783.0
2019-04-09 10:10:00,109.82,109.83,109.82,109.82,10460.0,82.4183,82.4258,82.4183,82.4183,10460.0
2019-04-09 10:15:00,109.83,109.84,109.82,109.83,16088.0,82.4258,82.4333,82.4183,82.4258,16088.0
2019-04-09 10:20:00,109.83,109.85,109.81,109.81,102105.0,82.4258,82.4408,82.4107,82.4107,102105.0
2019-04-09 10:25:00,109.82,109.82,109.78,109.8,133401.0,82.4183,82.4183,82.3882,82.4032,133401.0
2019-04-09 10:30:00,109.8,109.81,109.75,109.78,120887.0,82.4032,82.4107,82.3657,82.3882,120887.0
2019-04-09 10:35:00,109.78,109.81,109.76,109.77,113286.0,82.3882,82.4107,82.3732,82.3807,113286.0
2019-04-09 10:40:00,109.77,109.77,109.74,109.74,88988.0,82.3807,82.3807,82.3582,82.3582,88988.0
2019-04-09 10:45:00,109.74,109.76,109.73,109.73,98729.0,82.3582,82.3732,82.3507,82.3507,98729.0
2019-04-09 10:50:00,109.73,109.74,109.72,109.73,102219.0,82.3507,82.3582,82.3432,82.3507,102219.0
2019-04-09 10:55:00,109.73,109.76,109.73,109.75,77154.0,82.3507,82.3732,82.3507,82.3657,77154.0
2019-04-09 11:00:00,109.75,109.79,109.75,109.79,145007.0,82.3657,82.3957,82.3657,82.3957,145007.0
2019-04-09 11:05:00,109.79,109.82,109.78,109.82,88264.0,82.3957,82.4183,82.3882,82.4183,88264.0
2019-04-09 11:10:00,109.82,109.82,109.8,109.8,82889.0,82.4183,82.4183,82.4032,82.4032,82889.0
2019-04-09 11:15:00,109.81,109.82,109.78,109.78,106580.0,82.4107,82.4183,82.3882,82.3882,106580.0
2019-04-09 11:20:00,109.78,109.79,109.76,109.78,140798.0,82.3882,82.3957,82.3732,82.3882,140798.0
2019-04-09 11:25:00,109.77,109.81,109.76,109.81,103376.0,82.3807,82.4107,82.3732,82.4107,103376.0
2019-04-09 11:30:00,109.81,109.81,109.79,109.81,38747.0,82.4107,82.4107,82.3957,82.4107,38747.0
2019-04-09 11:35:00,109.8,109.82,109.79,109.82,69560.0,82.4032,82.4183,82.3957,82.4183,69560.0
2019-04-09 11:40:00,109.82,109.82,109.8,109.81,33072.0,82.4183,82.4183,82.4032,82.4107,33072.0
2019-04-09 11:45:00,109.81,109.83,109.81,109.82,27013.0,82.4107,82.4258,82.4107,82.4183,27013.0
2019-04-09 11:50:00,109.83,109.83,109.81,109.82,56872.0,82.4258,82.4258,82.4107,82.4183,56872.0
2019-04-09 11:55:00,109.82,109.83,109.8,109.81,78540.0,82.4183,82.4258,82.4032,82.4107,78540.0
2019-04-09 12:00:00,109.8,109.81,109.79,109.8,38885.0,82.4032,82.4107,82.3957,82.4032,38885.0
2019-04-09 12:05:00,109.8,109.81,109.79,109.8,36361.0,82.4032,82.4107,82.3957,82.4032,36361.0
2019-04-09 12:10:00,109.8,109.8,109.77,109.78,256337.0,82.4032,82.4032,82.3807,82.3882,256337.0
2019-04-09 12:15:00,109.78,109.79,109.78,109.79,139425.0,82.3882,82.3957,82.3882,82.3957,139425.0
2019-04-09 12:20:00,109.79,109.79,109.77,109.79,196669.0,82.3957,82.3957,82.3807,82.3957,196669.0
2019-04-09 12:25:00,109.79,109.8,109.78,109.8,40486.0,82.3957,82.4032,82.3882,82.4032,40486.0
2019-04-09 12:30:00,109.8,109.82,109.79,109.81,37294.0,82.4032,82.4183,82.3957,82.4107,37294.0
2019-04-09 12:35:00,109.81,109.81,109.8,109.8,54246.0,82.4107,82.4107,82.4032,82.4032,54246.0
2019-04-09 12:40:00,109.8,109.81,109.8,109.81,69330.0,82.4032,82.4107,82.4032,82.4107,69330.0
2019-04-09 12:45:00,109.8,109.82,109.79,109.8,117137.0,82.4032,82.4183,82.3957,82.4032,117137.0
2019-04-09 12:50:00,109.79,109.8,109.77,109.77,70444.0,82.3957,82.4032,82.3807,82.3807,70444.0
2019-04-09 12:55:00,109.77,109.77,109.75,109.76,89761.0,82.3807,82.3807,82.3657,82.3732,89761.0
2019-04-09 13:00:00,109.77,109.79,109.76,109.79,539203.0,82.3807,82.3957,82.3732,82.3957,539203.0
2019-04-09 13:05:00,109.79,109.79,109.75,109.75,78647.0,82.3957,82.3957,82.3657,82.3657,78647.0
2019-04-09 13:10:00,109.76,109.76,109.73,109.73,91889.0,82.3732,82.3732,82.3507,82.3507,91889.0
2019-04-09 13:15:00,109.74,109.74,109.7,109.71,141903.0,82.3582,82.3582,82.3282,82.3357,141903.0
2019-04-09 13:20:00,109.71,109.71,109.67,109.68,113955.0,82.3357,82.3357,82.3057,82.3132,113955.0
2019-04-09 13:25:00,109.67,109.68,109.65,109.65,81003.0,82.3057,82.3132,82.2907,82.2907,81003.0
2019-04-09 13:30:00,109.65,109.66,109.64,109.66,105364.0,82.2907,82.2982,82.2832,82.2982,105364.0
2019-04-09 13:35:00,109.65,109.66,109.64,109.64,66938.0,82.2907,82.2982,82.2832,82.2832,66938.0
2019-04-09 13:40:00,109.64,109.66,109.64,109.66,68767.0,82.2832,82.2982,82.2832,82.2982,68767.0
2019-04-09 13:45:00,109.66,109.66,109.64,109.64,90691.0,82.2982,82.2982,82.2832,82.2832,90691.0
2019-04-09 13:50:00,109.64,109.65,109.62,109.64,68593.0,82.2832,82.2907,82.2682,82.2832,68593.0
2019-04-09 13:55:00,109.64,109.64,109.62,109.62,61949.0,82.2832,82.2832,82.2682,82.2682,61949.0
2019-04-09 14:00:00,109.62,109.64,109.61,109.62,122750.0,82.2682,82.2832,82.2607,82.2682,122750.0
2019-04-09 14:05:00,109.61,109.61,109.58,109.61,148033.0,82.2607,82.2607,82.2381,82.2607,148033.0
2019-04-09 14:10:00,109.61,109.63,109.6,109.63,65479.0,82.2607,82.2757,82.2531,82.2757,65479.0
2019-04-09 14:15:00,109.63,109.63,109.62,109.62,44570.0,82.2757,82.2757,82.2682,82.2682,44570.0
2019-04-09 14:20:00,109.62,109.63,109.61,109.61,49602.0,82.2682,82.2757,82.2607,82.2607,49602.0
2019-04-09 14:25:00,109.61,109.62,109.6,109.61,95663.0,82.2607,82.2682,82.2531,82.2607,95663.0
2019-04-09 14:30:00,109.61,109.62,109.6,109.61,116462.0,82.2607,82.2682,82.2531,82.2607,116462.0
2019-04-09 14:35:00,109.61,109.62,109.6,109.62,72344.0,82.2607,82.2682,82.2531,82.2682,72344.0
2019-04-09 14:40:00,109.62,109.63,109.61,109.63,50129.0,82.2682,82.2757,82.2607,82.2757,50129.0
2019-04-09 14:45:00,109.63,109.65,109.62,109.65,86177.0,82.2757,82.2907,82.2682,82.2907,86177.0
2019-04-09 14:50:00,109.64,109.64,109.63,109.63,59605.0,82.2832,82.2832,82.2757,82.2757,59605.0
2019-04-09 14:55:00,109.63,109.65,109.63,109.64,88383.0,82.2757,82.2907,82.2757,82.2832,88383.0
2019-04-09 15:00:00,109.64,109.65,109.63,109.65,51929.0,82.2832,82.2907,82.2757,82.2907,51929.0
2019-04-09 15:05:00,109.65,109.65,109.62,109.63,136027.0,82.2907,82.2907,82.2682,82.2757,136027.0
2019-04-09 15:10:00,109.63,109.65,109.62,109.65,50549.0,82.2757,82.2907,82.2682,82.2907,50549.0
2019-04-09 15:15:00,109.65,109.66,109.64,109.66,48852.0,82.2907,82.2982,82.2832,82.2982,48852.0
2019-04-09 15:20:00,109.66,109.66,109.63,109.66,102760.0,82.2982,82.2982,82.2757,82.2982,102760.0
2019-04-09 15:25:00,109.66,109.67,109.65,109.66,70655.0,82.2982,82.3057,82.2907,82.2982,70655.0
2019-04-09 15:30:00,109.67,109.68,109.66,109.66,94694.0,82.3057,82.3132,82.2982,82.2982,94694.0
2019-04-09 15:35:00,109.66,109.67,109.66,109.66,66876.0,82.2982,82.3057,82.2982,82.2982,66876.0
2019-04-09 15:40:00,109.66,109.68,109.66,109.68,132923.0,82.2982,82.3132,82.2982,82.3132,132923.0
2019-04-09 15:45:00,109.68,109.74,109.67,109.73,114294.0,82.3132,82.3582,82.3057,82.3507,114294.0
2019-04-09 15:50:00,109.73,109.74,109.69,109.69,115989.0,82.3507,82.3582,82.3207,82.3207,115989.0
2019-04-09 15:55:00,109.69,109.73,109.61,109.69,497815.0,82.3207,82.3507,82.2607,82.3207,497815.0
2019-04-10 09:30:00,109.75,109.77,109.73,109.75,103424.0,82.3657,82.3807,82.3507,82.3657,103424.0
2019-04-10 09:35:00,109.75,109.77,109.73,109.77,88636.0,82.3657,82.3807,82.3507,82.3807,88636.0
2019-04-10 09:40:00,109.77,109.78,109.75,109.77,57452.0,82.3807,82.3882,82.3657,82.3807,57452.0
2019-04-10 09:45:00,109.77,109.77,109.75,109.75,121062.0,82.3807,82.3807,82.3657,82.3657,121062.0
2019-04-10 09:50:00,109.75,109.76,109.73,109.75,12401.0,82.3657,82.3732,82.3507,82.3657,12401.0
2019-04-10 09:55:00,109.76,109.78,109.76,109.78,16245.0,82.3732,82.3882,82.3732,82.3882,16245.0
2019-04-10 10:00:00,109.77,109.79,109.76,109.77,17738.0,82.3807,82.3957,82.3732,82.3807,17738.0
2019-04-10 10:05:00,109.76,109.8,109.76,109.78,58144.0,82.3732,82.4032,82.3732,82.3882,58144.0
2019-04-10 10:10:00,109.79,109.79,109.78,109.79,59447.0,82.3957,82.3957,82.3882,82.3957,59447.0
2019-04-10 10:15:00,109.79,109.79,109.76,109.76,116715.0,82.3957,82.3957,82.3732,82.3732,116715.0
2019-04-10 10:20:00,109.76,109.78,109.75,109.76,140066.0,82.3732,82.3882,82.3657,82.3732,140066.0
2019-04-10 10:25:00,109.76,109.77,109.76,109.76,6011.0,82.3732,82.3807,82.3732,82.3732,6011.0
2019-04-10 10:30:00,109.76,109.77,109.75,109.76,36480.0,82.3732,82.3807,82.3657,82.3732,36480.0
2019-04-10 10:35:00,109.76,109.77,109.72,109.73,52974.0,82.3732,82.3807,82.3432,82.3507,52974.0
2019-04-10 10:40:00,109.73,109.73,109.69,109.7,24328.0,82.3507,82.3507,82.3207,82.3282,24328.0
2019-04-10 10:45:00,109.71,109.73,109.7,109.72,9586.0,82.3357,82.3507,82.3282,82.3432,9586.0
2019-04-10 10:50:00,109.72,109.72,109.7,109.72,8116.0,82.3432,82.3432,82.3282,82.3432,8116.0
2019-04-10 10:55:00,109.73,109.74,109.71,109.73,26240.0,82.3507,82.3582,82.3357,82.3507,26240.0
2019-04-10 11:00:00,109.73,109.73,109.72,109.73,27216.0,82.3507,82.3507,82.3432,82.3507,27216.0
2019-04-10 11:05:00,109.73,109.73,109.72,109.73,29233.0,82.3507,82.3507,82.3432,82.3507,29233.0
2019-04-10 11:10:00,109.72,109.76,109.72,109.76,70178.0,82.3432,82.3732,82.3432,82.3732,70178.0
2019-04-10 11:15:00,109.76,109.77,109.75,109.77,53950.0,82.3732,82.3807,82.3657,82.3807,53950.0
2019-04-10 11:20:00,109.77,109.78,109.73,109.74,32259.0,82.3807,82.3882,82.3507,82.3582,32259.0
2019-04-10 11:25:00,109.74,109.74,109.73,109.73,4337.0,82.3582,82.3582,82.3507,82.3507,4337.0
2019-04-10 11:30:00,109.74,109.76,109.73,109.76,6997.0,82.3582,82.3732,82.3507,82.3732,6997.0
2019-04-10 11:35:00,109.76,109.77,109.76,109.76,16689.0,82.3732,82.3807,82.3732,82.3732,16689.0
2019-04-10 11:40:00,109.76,109.79,109.76,109.79,45159.0,82.3732,82.3957,82.3732,82.3957,45159.0
2019-04-10 11:45:00,109.79,109.79,109.77,109.77,38354.0,82.3957,82.3957,82.3807,82.3807,38354.0
2019-04-10 11:50:00,109.78,109.78,109.76,109.78,14871.0,82.3882,82.3882,82.3732,82.3882,14871.0
2019-04-10 11:55:00,109.78,109.78,109.77,109.77,4900.0,82.3882,82.3882,82.3807,82.3807,4900.0
2019-04-10 12:00:00,109.77,109.78,109.77,109.77,4814.0,82.3807,82.3882,82.3807,82.3807,4814.0
2019-04-10 12:05:00,109.78,109.78,109.77,109.78,23139.0,82.3882,82.3882,82.3807,82.3882,23139.0
2019-04-10 12:10:00,109.78,109.78,109.75,109.76,9172.0,82.3882,82.3882,82.3657,82.3732,9172.0
2019-04-10 12:15:00,109.75,109.79,109.75,109.79,49462.0,82.3657,82.3957,82.3657,82.3957,49462.0
2019-04-10 12:20:00,109.79,109.79,109.78,109.79,10136.0,82.3957,82.3957,82.3882,82.3957,10136.0
2019-04-10 12:25:00,109.79,109.81,109.77,109.78,80285.0,82.3957,82.4107,82.3807,82.3882,80285.0
2019-04-10 12:30:00,109.78,109.81,109.77,109.81,13933.0,82.3882,82.4107,82.3807,82.4107,13933.0
2019-04-10 12:35:00,109.81,109.83,109.77,109.77,93803.0,82.4107,82.4258,82.3807,82.3807,93803.0
2019-04-10 12:40:00,109.78,109.8,109.77,109.8,9381.0,82.3882,82.4032,82.3807,82.4032,9381.0
2019-04-10 12:45:00,109.8,109.8,109.76,109.77,8305.0,82.4032,82.4032,82.3732,82.3807,8305.0
2019-04-10 12:50:00,109.77,109.78,109.77,109.77,2446.0,82.3807,82.3882,82.3807,82.3807,2446.0
2019-04-10 12:55:00,109.77,109.77,109.75,109.76,53422.0,82.3807,82.3807,82.3657,82.3732,53422.0
2019-04-10 13:00:00,109.76,109.77,109.74,109.76,41648.0,82.3732,82.3807,82.3582,82.3732,41648.0
2019-04-10 13:05:00,109.77,109.77,109.76,109.76,9460.0,82.3807,82.3807,82.3732,82.3732,9460.0
2019-04-10 13:10:00,109.76,109.77,109.75,109.76,17548.0,82.3732,82.3807,82.3657,82.3732,17548.0
2019-04-10 13:15:00,109.76,109.78,109.75,109.78,18902.0,82.3732,82.3882,82.3657,82.3882,18902.0
2019-04-10 13:20:00,109.78,109.78,109.77,109.77,7508.0,82.3882,82.3882,82.3807,82.3807,7508.0
2019-04-10 13:25:00,109.78,109.8,109.77,109.8,24617.0,82.3882,82.4032,82.3807,82.4032,24617.0
2019-04-10 13:30:00,109.8,109.8,109.79,109.79,5645.0,82.4032,82.4032,82.3957,82.3957,5645.0
2019-04-10 13:35:00,109.79,109.8,109.79,109.8,5837.0,82.3957,82.4032,82.3957,82.4032,5837.0
2019-04-10 13:40:00,109.79,109.8,109.77,109.77,19590.0,82.3957,82.4032,82.3807,82.3807,19590.0
2019-04-10 13:45:00,109.78,109.81,109.77,109.8,24129.0,82.3882,82.4107,82.3807,82.4032,24129.0
2019-04-10 13:50:00,109.81,109.81,109.78,109.8,14862.0,82.4107,82.4107,82.3882,82.4032,14862.0
2019-04-10 13:55:00,109.8,109.84,109.8,109.81,36996.0,82.4032,82.4333,82.4032,82.4107,36996.0
2019-04-10 14:00:00,109.81,109.85,109.79,109.83,95094.0,82.4107,82.4408,82.3957,82.4258,95094.0
2019-04-10 14:05:00,109.82,109.83,109.81,109.82,78747.0,82.4183,82.4258,82.4107,82.4183,78747.0
2019-04-10 14:10:00,109.81,109.83,109.78,109.83,17861.0,82.4107,82.4258,82.3882,82.4258,17861.0
2019-04-10 14:15:00,109.83,109.87,109.82,109.84,25011.0,82.4258,82.4558,82.4183,82.4333,25011.0
2019-04-10 14:20:00,109.85,109.85,109.81,109.82,11462.0,82.4408,82.4408,82.4107,82.4183,11462.0
2019-04-10 14:25:00,109.82,109.82,109.8,109.8,18291.0,82.4183,82.4183,82.4032,82.4032,18291.0
2019-04-10 14:30:00,109.8,109.83,109.8,109.82,12474.0,82.4032,82.4258,82.4032,82.4183,12474.0
2019-04-10 14:35:00,109.83,109.83,109.82,109.83,12254.0,82.4258,82.4258,82.4183,82.4258,12254.0
2019-04-10 14:40:00,109.83,109.83,109.82,109.83,9049.0,82.4258,82.4258,82.4183,82.4258,9049.0
2019-04-10 14:45:00,109.82,109.83,109.81,109.82,17201.0,82.4183,82.4258,82.4107,82.4183,17201.0
2019-04-10 14:50:00,109.83,109.83,109.82,109.83,8437.0,82.4258,82.4258,82.4183,82.4258,8437.0
2019-04-10 14:55:00,109.83,109.83,109.8,109.81,15707.0,82.4258,82.4258,82.4032,82.4107,15707.0
2019-04-10 15:00:00,109.81,109.86,109.8,109.85,29015.0,82.4107,82.4483,82.4032,82.4408,29015.0
2019-04-10 15:05:00,109.84,109.87,109.84,109.87,32639.0,82.4333,82.4558,82.4333,82.4558,32639.0
2019-04-10 15:10:00,109.87,109.88,109.86,109.87,16160.0,82.4558,82.4633,82.4483,82.4558,16160.0
2019-04-10 15:15:00,109.88,109.9,109.87,109.9,12105.0,82.4633,82.4783,82.4558,82.4783,12105.0
2019-04-10 15:20:00,109.9,109.9,109.88,109.9,9751.0,82.4783,82.4783,82.4633,82.4783,9751.0
2019-04-10 15:25:00,109.9,109.91,109.89,109.9,17261.0,82.4783,82.4858,82.4708,82.4783,17261.0
2019-04-10 15:30:00,109.9,109.91,109.89,109.91,17851.0,82.4783,82.4858,82.4708,82.4858,17851.0
2019-04-10 15:35:00,109.91,109.92,109.89,109.92,30111.0,82.4858,82.4933,82.4708,82.4933,30111.0
2019-04-10 15:40:00,109.92,109.93,109.89,109.92,40787.0,82.4933,82.5008,82.4708,82.4933,40787.0
2019-04-10 15:45:00,109.92,109.93,109.87,109.91,70653.0,82.4933,82.5008,82.4558,82.4858,70653.0
2019-04-10 15:50:00,109.91,109.91,109.86,109.86,23093.0,82.4858,82.4858,82.4483,82.4483,23093.0
2019-04-10 15:55:00,109.87,109.88,109.85,109.87,88140.0,82.4558,82.4633,82.4408,82.4558,88140.0
2019-04-11 09:30:00,109.53,109.56,109.4,109.49,132063.0,82.2006,82.2231,82.103,82.1706,132063.0
2019-04-11 09:35:00,109.51,109.55,109.5,109.5,56335.0,82.1856,82.2156,82.1781,82.1781,56335.0
2019-04-11 09:40:00,109.51,109.56,109.48,109.56,22022.0,82.1856,82.2231,82.1631,82.2231,22022.0
2019-04-11 09:45:00,109.56,109.57,109.52,109.54,38955.0,82.2231,82.2306,82.1931,82.2081,38955.0
2019-04-11 09:50:00,109.54,109.55,109.51,109.52,31666.0,82.2081,82.2156,82.1856,82.1931,31666.0
2019-04-11 09:55:00,109.51,109.53,109.51,109.53,71161.0,82.1856,82.2006,82.1856,82.2006,71161.0
2019-04-11 10:00:00,109.53,109.59,109.52,109.59,67522.0,82.2006,82.2456,82.1931,82.2456,67522.0
2019-04-11 10:05:00,109.59,109.59,109.56,109.59,21185.0,82.2456,82.2456,82.2231,82.2456,21185.0
2019-04-11 10:10:00,109.58,109.62,109.58,109.62,19270.0,82.2381,82.2682,82.2381,82.2682,19270.0
2019-04-11 10:15:00,109.62,109.63,109.59,109.63,39159.0,82.2682,82.2757,82.2456,82.2757,39159.0
2019-04-11 10:20:00,109.64,109.66,109.63,109.66,116072.0,82.2832,82.2982,82.2757,82.2982,116072.0
2019-04-11 10:25:00,109.66,109.67,109.65,109.66,34137.0,82.2982,82.3057,82.2907,82.2982,34137.0
2019-04-11 10:30:00,109.67,109.67,109.65,109.67,36833.0,82.3057,82.3057,82.2907,82.3057,36833.0
2019-04-11 10:35:00,109.66,109.68,109.66,109.68,32871.0,82.2982,82.3132,82.2982,82.3132,32871.0
2019-04-11 10:40:00,109.68,109.69,109.67,109.68,39408.0,82.3132,82.3207,82.3057,82.3132,39408.0
2019-04-11 10:45:00,109.68,109.69,109.67,109.68,60630.0,82.3132,82.3207,82.3057,82.3132,60630.0
2019-04-11 10:50:00,109.7,109.71,109.69,109.69,33033.0,82.3282,82.3357,82.3207,82.3207,33033.0
2019-04-11 10:55:00,109.7,109.7,109.69,109.7,21494.0,82.3282,82.3282,82.3207,82.3282,21494.0
2019-04-11 11:00:00,109.7,109.7,109.67,109.68,25815.0,82.3282,82.3282,82.3057,82.3132,25815.0
2019-04-11 11:05:00,109.67,109.69,109.67,109.68,31032.0,82.3057,82.3207,82.3057,82.3132,31032.0
2019-04-11 11:10:00,109.69,109.69,109.68,109.69,30694.0,82.3207,82.3207,82.3132,82.3207,30694.0
2019-04-11 11:15:00,109.69,109.69,109.64,109.65,96296.0,82.3207,82.3207,82.2832,82.2907,96296.0
2019-04-11 11:20:00,109.65,109.65,109.64,109.65,6236.0,82.2907,82.2907,82.2832,82.2907,6236.0
2019-04-11 11:25:00,109.64,109.65,109.63,109.64,37503.0,82.2832,82.2907,82.2757,82.2832,37503.0
2019-04-11 11:30:00,109.63,109.64,109.63,109.63,6920.0,82.2757,82.2832,82.2757,82.2757,6920.0
2019-04-11 11:35:00,109.64,109.64,109.62,109.63,27771.0,82.2832,82.2832,82.2682,82.2757,27771.0
2019-04-11 11:40:00,109.61,109.61,109.55,109.58,112181.0,82.2607,82.2607,82.2156,82.2381,112181.0
2019-04-11 11:45:00,109.59,109.59,109.54,109.55,228406.0,82.2456,82.2456,82.2081,82.2156,228406.0
2019-04-11 11:50:00,109.55,109.56,109.54,109.55,48541.0,82.2156,82.2231,82.2081,82.2156,48541.0
2019-04-11 11:55:00,109.55,109.57,109.54,109.54,58523.0,82.2156,82.2306,82.2081,82.2081,58523.0
2019-04-11 12:00:00,109.54,109.56,109.54,109.55,18078.0,82.2081,82.2231,82.2081,82.2156,18078.0
2019-04-11 12:05:00,109.55,109.56,109.54,109.54,25526.0,82.2156,82.2231,82.2081,82.2081,25526.0
2019-04-11 12:10:00,109.55,109.55,109.52,109.53,54455.0,82.2156,82.2156,82.1931,82.2006,54455.0
2019-04-11 12:15:00,109.53,109.53,109.5,109.52,92319.0,82.2006,82.2006,82.1781,82.1931,92319.0
2019-04-11 12:20:00,109.52,109.55,109.52,109.55,15008.0,82.1931,82.2156,82.1931,82.2156,15008.0
2019-04-11 12:25:00,109.55,109.55,109.54,109.55,16578.0,82.2156,82.2156,82.2081,82.2156,16578.0
2019-04-11 12:30:00,109.55,109.56,109.54,109.54,19342.0,82.2156,82.2231,82.2081,82.2081,19342.0
2019-04-11 12:35:00,109.54,109.55,109.54,109.55,27537.0,82.2081,82.2156,82.2081,82.2156,27537.0
2019-04-11 12:40:00,109.55,109.59,109.54,109.59,18047.0,82.2156,82.2456,82.2081,82.2456,18047.0
2019-04-11 12:45:00,109.59,109.62,109.56,109.57,29031.0,82.2456,82.2682,82.2231,82.2306,29031.0
2019-04-11 12:50:00,109.56,109.57,109.55,109.56,143179.0,82.2231,82.2306,82.2156,82.2231,143179.0
2019-04-11 12:55:00,109.55,109.56,109.51,109.53,324243.0,82.2156,82.2231,82.1856,82.2006,324243.0
2019-04-11 13:00:00,109.53,109.54,109.5,109.53,39848.0,82.2006,82.2081,82.1781,82.2006,39848.0
2019-04-11 13:05:00,109.54,109.55,109.5,109.5,64465.0,82.2081,82.2156,82.1781,82.1781,64465.0
2019-04-11 13:10:00,109.5,109.55,109.48,109.54,28930.0,82.1781,82.2156,82.1631,82.2081,28930.0
2019-04-11 13:15:00,109.55,109.58,109.54,109.56,32006.0,82.2156,82.2381,82.2081,82.2231,32006.0
2019-04-11 13:20:00,109.57,109.57,109.52,109.53,53329.0,82.2306,82.2306,82.1931,82.2006,53329.0
2019-04-11 13:25:00,109.53,109.53,109.52,109.53,10385.0,82.2006,82.2006,82.1931,82.2006,10385.0
2019-04-11 13:30:00,109.52,109.55,109.52,109.55,7850.0,82.1931,82.2156,82.1931,82.2156,7850.0
2019-04-11 13:35:00,109.56,109.59,109.56,109.59,52798.0,82.2231,82.2456,82.2231,82.2456,52798.0
2019-04-11 13:40:00,109.58,109.59,109.56,109.57,34928.0,82.2381,82.2456,82.2231,82.2306,34928.0
2019-04-11 13:45:00,109.56,109.59,109.56,109.58,24359.0,82.2231,82.2456,82.2231,82.2381,24359.0
2019-04-11 13:50:00,109.58,109.58,109.56,109.57,20150.0,82.2381,82.2381,82.2231,82.2306,20150.0
2019-04-11 13:55:00,109.57,109.58,109.55,109.55,22765.0,82.2306,82.2381,82.2156,82.2156,22765.0
2019-04-11 14:00:00,109.55,109.56,109.54,109.54,32150.0,82.2156,82.2231,82.2081,82.2081,32150.0
2019-04-11 14:05:00,109.54,109.55,109.53,109.54,26385.0,82.2081,82.2156,82.2006,82.2081,26385.0
2019-04-11 14:10:00,109.53,109.56,109.53,109.56,33348.0,82.2006,82.2231,82.2006,82.2231,33348.0
2019-04-11 14:15:00,109.56,109.57,109.55,109.56,29675.0,82.2231,82.2306,82.2156,82.2231,29675.0
2019-04-11 14:20:00,109.56,109.56,109.51,109.53,23249.0,82.2231,82.2231,82.1856,82.2006,23249.0
2019-04-11 14:25:00,109.53,109.53,109.49,109.49,48653.0,82.2006,82.2006,82.1706,82.1706,48653.0
2019-04-11 14:30:00,109.49,109.53,109.48,109.52,18682.0,82.1706,82.2006,82.1631,82.1931,18682.0
2019-04-11 14:35:00,109.53,109.53,109.49,109.5,20322.0,82.2006,82.2006,82.1706,82.1781,20322.0
2019-04-11 14:40:00,109.5,109.51,109.48,109.48,45971.0,82.1781,82.1856,82.1631,82.1631,45971.0
2019-04-11 14:45:00,109.48,109.49,109.47,109.47,42715.0,82.1631,82.1706,82.1556,82.1556,42715.0
2019-04-11 14:50:00,109.47,109.47,109.46,109.46,63521.0,82.1556,82.1556,82.1481,82.1481,63521.0
2019-04-11 14:55:00,109.46,109.47,109.42,109.42,50996.0,82.1481,82.1556,82.1181,82.1181,50996.0
2019-04-11 15:00:00,109.42,109.44,109.41,109.43,76631.0,82.1181,82.1331,82.1106,82.1256,76631.0
2019-04-11 15:05:00,109.42,109.43,109.42,109.42,12901.0,82.1181,82.1256,82.1181,82.1181,12901.0
2019-04-11 15:10:00,109.42,109.44,109.42,109.43,21144.0,82.1181,82.1331,82.1181,82.1256,21144.0
2019-04-11 15:15:00,109.43,109.47,109.43,109.45,78144.0,82.1256,82.1556,82.1256,82.1406,78144.0
2019-04-11 15:20:00,109.45,109.46,109.44,109.46,118950.0,82.1406,82.1481,82.1331,82.1481,118950.0
2019-04-11 15:25:00,109.45,109.47,109.45,109.45,23156.0,82.1406,82.1556,82.1406,82.1406,23156.0
2019-04-11 15:30:00,109.45,109.49,109.45,109.48,36592.0,82.1406,82.1706,82.1406,82.1631,36592.0
2019-04-11 15:35:00,109.49,109.49,109.47,109.48,40062.0,82.1706,82.1706,82.1556,82.1631,40062.0
2019-04-11 15:40:00,109.48,109.51,109.48,109.5,19435.0,82.1631,82.1856,82.1631,82.1781,19435.0
2019-04-11 15:45:00,109.5,109.51,109.47,109.47,93474.0,82.1781,82.1856,82.1556,82.1556,93474.0
2019-04-11 15:50:00,109.47,109.49,109.45,109.49,49724.0,82.1556,82.1706,82.1406,82.1706,49724.0
2019-04-11 15:55:00,109.5,109.5,109.47,109.49,94977.0,82.1781,82.1781,82.1556,82.1706,94977.0
2019-04-12 09:30:00,109.31,109.48,109.31,109.43,252003.0,82.0355,82.1631,82.0355,82.1256,252003.0
2019-04-12 09:35:00,109.43,109.43,109.35,109.37,29635.0,82.1256,82.1256,82.0655,82.0805,29635.0
2019-04-12 09:40:00,109.37,109.39,109.36,109.39,24653.0,82.0805,82.0955,82.073,82.0955,24653.0
2019-04-12 09:45:00,109.39,109.39,109.36,109.37,40285.0,82.0955,82.0955,82.073,82.0805,40285.0
2019-04-12 09:50:00,109.37,109.37,109.33,109.34,20293.0,82.0805,82.0805,82.0505,82.058,20293.0
2019-04-12 09:55:00,109.34,109.38,109.33,109.38,13235.0,82.058,82.088,82.0505,82.088,13235.0
2019-04-12 10:00:00,109.38,109.42,109.36,109.4,87083.0,82.088,82.1181,82.073,82.103,87083.0
2019-04-12 10:05:00,109.4,109.41,109.39,109.41,27684.0,82.103,82.1106,82.0955,82.1106,27684.0
2019-04-12 10:10:00,109.4,109.45,109.4,109.44,398469.0,82.103,82.1406,82.103,82.1331,398469.0
2019-04-12 10:15:00,109.45,109.45,109.41,109.43,114158.0,82.1406,82.1406,82.1106,82.1256,114158.0
2019-04-12 10:20:00,109.43,109.46,109.43,109.46,30296.0,82.1256,82.1481,82.1256,82.1481,30296.0
2019-04-12 10:25:00,109.46,109.48,109.46,109.46,23473.0,82.1481,82.1631,82.1481,82.1481,23473.0
2019-04-12 10:30:00,109.46,109.5,109.46,109.5,74819.0,82.1481,82.1781,82.1481,82.1781,74819.0
2019-04-12 10:35:00,109.49,109.52,109.49,109.51,22546.0,82.1706,82.1931,82.1706,82.1856,22546.0
2019-04-12 10:40:00,109.52,109.52,109.48,109.5,22738.0,82.1931,82.1931,82.1631,82.1781,22738.0
2019-04-12 10:45:00,109.49,109.51,109.49,109.51,19386.0,82.1706,82.1856,82.1706,82.1856,19386.0
2019-04-12 10:50:00,109.51,109.53,109.5,109.51,23516.0,82.1856,82.2006,82.1781,82.1856,23516.0
2019-04-12 10:55:00,109.51,109.54,109.5,109.5,31051.0,82.1856,82.2081,82.1781,82.1781,31051.0
2019-04-12 11:00:00,109.51,109.55,109.5,109.55,28560.0,82.1856,82.2156,82.1781,82.2156,28560.0
2019-04-12 11:05:00,109.54,109.56,109.54,109.55,9702.0,82.2081,82.2231,82.2081,82.2156,9702.0
2019-04-12 11:10:00,109.56,109.56,109.55,109.56,16515.0,82.2231,82.2231,82.2156,82.2231,16515.0
2019-04-12 11:15:00,109.56,109.57,109.55,109.56,23039.0,82.2231,82.2306,82.2156,82.2231,23039.0
2019-04-12 11:20:00,109.57,109.61,109.57,109.61,20630.0,82.2306,82.2607,82.2306,82.2607,20630.0
2019-04-12 11:25:00,109.61,109.62,109.6,109.61,24201.0,82.2607,82.2682,82.2531,82.2607,24201.0
2019-04-12 11:30:00,109.61,109.67,109.61,109.67,44863.0,82.2607,82.3057,82.2607,82.3057,44863.0
2019-04-12 11:35:00,109.67,109.68,109.66,109.67,38731.0,82.3057,82.3132,82.2982,82.3057,38731.0
2019-04-12 11:40:00,109.67,109.67,109.65,109.66,50974.0,82.3057,82.3057,82.2907,82.2982,50974.0
2019-04-12 11:45:00,109.66,109.66,109.65,109.66,34159.0,82.2982,82.2982,82.2907,82.2982,34159.0
2019-04-12 11:50:00,109.66,109.66,109.65,109.66,15859.0,82.2982,82.2982,82.2907,82.2982,15859.0
2019-04-12 11:55:00,109.66,109.66,109.64,109.64,27281.0,82.2982,82.2982,82.2832,82.2832,27281.0
2019-04-12 12:00:00,109.64,109.66,109.64,109.65,23385.0,82.2832,82.2982,82.2832,82.2907,23385.0
2019-04-12 12:05:00,109.66,109.66,109.65,109.65,13429.0,82.2982,82.2982,82.2907,82.2907,13429.0
2019-04-12 12:10:00,109.65,109.65,109.62,109.62,28380.0,82.2907,82.2907,82.2682,82.2682,28380.0
2019-04-12 12:15:00,109.63,109.66,109.62,109.65,32050.0,82.2757,82.2982,82.2682,82.2907,32050.0
2019-04-12 12:20:00,109.65,109.66,109.65,109.65,11555.0,82.2907,82.2982,82.2907,82.2907,11555.0
2019-04-12 12:25:00,109.65,109.66,109.65,109.65,20334.0,82.2907,82.2982,82.2907,82.2907,20334.0
2019-04-12 12:30:00,109.65,109.66,109.65,109.65,20579.0,82.2907,82.2982,82.2907,82.2907,20579.0
2019-04-12 12:35:00,109.66,109.66,109.65,109.65,13478.0,82.2982,82.2982,82.2907,82.2907,13478.0
2019-04-12 12:40:00,109.65,109.66,109.61,109.62,29523.0,82.2907,82.2982,82.2607,82.2682,29523.0
2019-04-12 12:45:00,109.62,109.62,109.6,109.62,34758.0,82.2682,82.2682,82.2531,82.2682,34758.0
2019-04-12 12:50:00,109.62,109.62,109.61,109.61,5336.0,82.2682,82.2682,82.2607,82.2607,5336.0
2019-04-12 12:55:00,109.62,109.62,109.58,109.58,129023.0,82.2682,82.2682,82.2381,82.2381,129023.0
2019-04-12 13:00:00,109.58,109.62,109.58,109.61,15037.0,82.2381,82.2682,82.2381,82.2607,15037.0
2019-04-12 13:05:00,109.61,109.63,109.61,109.62,9678.0,82.2607,82.2757,82.2607,82.2682,9678.0
2019-04-12 13:10:00,109.63,109.63,109.62,109.62,5350.0,82.2757,82.2757,82.2682,82.2682,5350.0
2019-04-12 13:15:00,109.62,109.63,109.62,109.62,18290.0,82.2682,82.2757,82.2682,82.2682,18290.0
2019-04-12 13:20:00,109.62,109.63,109.61,109.62,13058.0,82.2682,82.2757,82.2607,82.2682,13058.0
2019-04-12 13:25:00,109.62,109.63,109.61,109.61,20980.0,82.2682,82.2757,82.2607,82.2607,20980.0
2019-04-12 13:30:00,109.61,109.61,109.56,109.56,20730.0,82.2607,82.2607,82.2231,82.2231,20730.0
2019-04-12 13:35:00,109.56,109.56,109.53,109.53,8387.0,82.2231,82.2231,82.2006,82.2006,8387.0
2019-04-12 13:40:00,109.53,109.54,109.53,109.53,7051.0,82.2006,82.2081,82.2006,82.2006,7051.0
2019-04-12 13:45:00,109.53,109.53,109.5,109.5,12709.0,82.2006,82.2006,82.1781,82.1781,12709.0
2019-04-12 13:50:00,109.5,109.51,109.5,109.5,11898.0,82.1781,82.1856,82.1781,82.1781,11898.0
2019-04-12 13:55:00,109.5,109.51,109.5,109.5,3732.0,82.1781,82.1856,82.1781,82.1781,3732.0
2019-04-12 14:00:00,109.5,109.51,109.49,109.5,11708.0,82.1781,82.1856,82.1706,82.1781,11708.0
2019-04-12 14:05:00,109.5,109.51,109.5,109.51,13637.0,82.1781,82.1856,82.1781,82.1856,13637.0
2019-04-12 14:10:00,109.5,109.53,109.5,109.52,18891.0,82.1781,82.2006,82.1781,82.1931,18891.0
2019-04-12 14:15:00,109.52,109.53,109.51,109.51,12600.0,82.1931,82.2006,82.1856,82.1856,12600.0
2019-04-12 14:20:00,109.51,109.52,109.51,109.51,5990.0,82.1856,82.1931,82.1856,82.1856,5990.0
2019-04-12 14:25:00,109.51,109.52,109.51,109.51,10710.0,82.1856,82.1931,82.1856,82.1856,10710.0
2019-04-12 14:30:00,109.51,109.52,109.49,109.51,31523.0,82.1856,82.1931,82.1706,82.1856,31523.0
2019-04-12 14:35:00,109.5,109.51,109.49,109.51,31728.0,82.1781,82.1856,82.1706,82.1856,31728.0
2019-04-12 14:40:00,109.51,109.52,109.5,109.5,10404.0,82.1856,82.1931,82.1781,82.1781,10404.0
2019-04-12 14:45:00,109.5,109.51,109.49,109.51,30100.0,82.1781,82.1856,82.1706,82.1856,30100.0
2019-04-12 14:50:00,109.5,109.55,109.5,109.53,162184.0,82.1781,82.2156,82.1781,82.2006,162184.0
2019-04-12 14:55:00,109.53,109.54,109.52,109.53,65779.0,82.2006,82.2081,82.1931,82.2006,65779.0
2019-04-12 15:00:00,109.53,109.53,109.52,109.52,14185.0,82.2006,82.2006,82.1931,82.1931,14185.0
2019-04-12 15:05:00,109.52,109.55,109.52,109.54,28906.0,82.1931,82.2156,82.1931,82.2081,28906.0
2019-04-12 15:10:00,109.55,109.55,109.54,109.55,11026.0,82.2156,82.2156,82.2081,82.2156,11026.0
2019-04-12 15:15:00,109.54,109.55,109.53,109.54,23837.0,82.2081,82.2156,82.2006,82.2081,23837.0
2019-04-12 15:20:00,109.54,109.54,109.52,109.54,39839.0,82.2081,82.2081,82.1931,82.2081,39839.0
2019-04-12 15:25:00,109.54,109.55,109.53,109.54,20813.0,82.2081,82.2156,82.2006,82.2081,20813.0
2019-04-12 15:30:00,109.54,109.55,109.54,109.54,18789.0,82.2081,82.2156,82.2081,82.2081,18789.0
2019-04-12 15:35:00,109.54,109.55,109.53,109.54,13047.0,82.2081,82.2156,82.2006,82.2081,13047.0
2019-04-12 15:40:00,109.55,109.55,109.54,109.54,31031.0,82.2156,82.2156,82.2081,82.2081,31031.0
2019-04-12 15:45:00,109.55,109.55,109.53,109.54,43362.0,82.2156,82.2156,82.2006,82.2081,43362.0
2019-04-12 15:50:00,109.54,109.56,109.53,109.56,61316.0,82.2081,82.2231,82.2006,82.2231,61316.0
2019-04-12 15:55:00,109.56,109.56,109.47,109.48,158928.0,82.2231,82.2231,82.1556,82.1631,158928.0
2019-04-15 09:30:00,109.53,109.72,109.5,109.55,53627.0,82.2006,82.3432,82.1781,82.2156,53627.0
2019-04-15 09:35:00,109.54,109.55,109.53,109.55,10294.0,82.2081,82.2156,82.2006,82.2156,10294.0
2019-04-15 09:40:00,109.55,109.56,109.54,109.54,11851.0,82.2156,82.2231,82.2081,82.2081,11851.0
2019-04-15 09:45:00,109.54,109.54,109.49,109.49,33381.0,82.2081,82.2081,82.1706,82.1706,33381.0
2019-04-15 09:50:00,109.5,109.5,109.49,109.5,20500.0,82.1781,82.1781,82.1706,82.1781,20500.0
2019-04-15 09:55:00,109.5,109.5,109.49,109.5,17131.0,82.1781,82.1781,82.1706,82.1781,17131.0
2019-04-15 10:00:00,109.5,109.5,109.49,109.49,14056.0,82.1781,82.1781,82.1706,82.1706,14056.0
2019-04-15 10:05:00,109.5,109.5,109.49,109.5,2856.0,82.1781,82.1781,82.1706,82.1781,2856.0
2019-04-15 10:10:00,109.5,109.5,109.49,109.49,7133.0,82.1781,82.1781,82.1706,82.1706,7133.0
2019-04-15 10:15:00,109.49,109.5,109.48,109.48,24414.0,82.1706,82.1781,82.1631,82.1631,24414.0
2019-04-15 10:20:00,109.47,109.48,109.45,109.45,19834.0,82.1556,82.1631,82.1406,82.1406,19834.0
2019-04-15 10:25:00,109.45,109.46,109.42,109.43,48802.0,82.1406,82.1481,82.1181,82.1256,48802.0
2019-04-15 10:30:00,109.43,109.46,109.43,109.46,13720.0,82.1256,82.1481,82.1256,82.1481,13720.0
2019-04-15 10:35:00,109.45,109.46,109.44,109.45,22189.0,82.1406,82.1481,82.1331,82.1406,22189.0
2019-04-15 10:40:00,109.46,109.46,109.4,109.41,42056.0,82.1481,82.1481,82.103,82.1106,42056.0
2019-04-15 10:45:00,109.41,109.42,109.4,109.41,36585.0,82.1106,82.1181,82.103,82.1106,36585.0
2019-04-15 10:50:00,109.41,109.41,109.38,109.39,9714.0,82.1106,82.1106,82.088,82.0955,9714.0
2019-04-15 10:55:00,109.38,109.4,109.37,109.38,38026.0,82.088,82.103,82.0805,82.088,38026.0
2019-04-15 11:00:00,109.38,109.39,109.37,109.38,20036.0,82.088,82.0955,82.0805,82.088,20036.0
2019-04-15 11:05:00,109.38,109.38,109.37,109.37,5330.0,82.088,82.088,82.0805,82.0805,5330.0
2019-04-15 11:10:00,109.37,109.39,109.36,109.38,22962.0,82.0805,82.0955,82.073,82.088,22962.0
2019-04-15 11:15:00,109.39,109.39,109.37,109.38,54731.0,82.0955,82.0955,82.0805,82.088,54731.0
2019-04-15 11:20:00,109.38,109.39,109.37,109.38,46742.0,82.088,82.0955,82.0805,82.088,46742.0
2019-04-15 11:25:00,109.38,109.38,109.37,109.38,8119.0,82.088,82.088,82.0805,82.088,8119.0
2019-04-15 11:30:00,109.38,109.41,109.37,109.4,236739.0,82.088,82.1106,82.0805,82.103,236739.0
2019-04-15 11:35:00,109.41,109.46,109.41,109.46,17715.0,82.1106,82.1481,82.1106,82.1481,17715.0
2019-04-15 11:40:00,109.46,109.47,109.44,109.45,18212.0,82.1481,82.1556,82.1331,82.1406,18212.0
2019-04-15 11:45:00,109.46,109.49,109.45,109.49,56620.0,82.1481,82.1706,82.1406,82.1706,56620.0
2019-04-15 11:50:00,109.5,109.51,109.49,109.51,8295.0,82.1781,82.1856,82.1706,82.1856,8295.0
2019-04-15 11:55:00,109.5,109.54,109.5,109.54,10104.0,82.1781,82.2081,82.1781,82.2081,10104.0
2019-04-15 12:00:00,109.54,109.55,109.53,109.54,9342.0,82.2081,82.2156,82.2006,82.2081,9342.0
2019-04-15 12:05:00,109.54,109.55,109.52,109.53,20336.0,82.2081,82.2156,82.1931,82.2006,20336.0
2019-04-15 12:10:00,109.54,109.55,109.53,109.55,26813.0,82.2081,82.2156,82.2006,82.2156,26813.0
2019-04-15 12:15:00,109.55,109.56,109.54,109.56,53342.0,82.2156,82.2231,82.2081,82.2231,53342.0
2019-04-15 12:20:00,109.56,109.57,109.55,109.57,10720.0,82.2231,82.2306,82.2156,82.2306,10720.0
2019-04-15 12:25:00,109.57,109.59,109.56,109.59,9262.0,82.2306,82.2456,82.2231,82.2456,9262.0
2019-04-15 12:30:00,109.58,109.59,109.58,109.58,11187.0,82.2381,82.2456,82.2381,82.2381,11187.0
2019-04-15 12:35:00,109.59,109.59,109.54,109.55,63407.0,82.2456,82.2456,82.2081,82.2156,63407.0
2019-04-15 12:40:00,109.54,109.57,109.54,109.57,17770.0,82.2081,82.2306,82.2081,82.2306,17770.0
2019-04-15 12:45:00,109.56,109.58,109.56,109.58,8179.0,82.2231,82.2381,82.2231,82.2381,8179.0
2019-04-15 12:50:00,109.58,109.6,109.57,109.59,8854.0,82.2381,82.2531,82.2306,82.2456,8854.0
2019-04-15 12:55:00,109.59,109.6,109.59,109.6,10988.0,82.2456,82.2531,82.2456,82.2531,10988.0
2019-04-15 13:00:00,109.6,109.6,109.58,109.58,13158.0,82.2531,82.2531,82.2381,82.2381,13158.0
2019-04-15 13:05:00,109.59,109.59,109.55,109.55,24005.0,82.2456,82.2456,82.2156,82.2156,24005.0
2019-04-15 13:10:00,109.55,109.56,109.55,109.55,18180.0,82.2156,82.2231,82.2156,82.2156,18180.0
2019-04-15 13:15:00,109.55,109.56,109.53,109.55,41833.0,82.2156,82.2231,82.2006,82.2156,41833.0
2019-04-15 13:20:00,109.56,109.57,109.55,109.55,13836.0,82.2231,82.2306,82.2156,82.2156,13836.0
2019-04-15 13:25:00,109.55,109.56,109.55,109.55,3771.0,82.2156,82.2231,82.2156,82.2156,3771.0
2019-04-15 13:30:00,109.55,109.56,109.53,109.54,26764.0,82.2156,82.2231,82.2006,82.2081,26764.0
2019-04-15 13:35:00,109.55,109.55,109.54,109.55,5028.0,82.2156,82.2156,82.2081,82.2156,5028.0
2019-04-15 13:40:00,109.55,109.55,109.54,109.55,3584.0,82.2156,82.2156,82.2081,82.2156,3584.0
2019-04-15 13:45:00,109.56,109.57,109.55,109.56,10220.0,82.2231,82.2306,82.2156,82.2231,10220.0
2019-04-15 13:50:00,109.56,109.57,109.55,109.56,11989.0,82.2231,82.2306,82.2156,82.2231,11989.0
2019-04-15 13:55:00,109.57,109.57,109.56,109.56,3098.0,82.2306,82.2306,82.2231,82.2231,3098.0
2019-04-15 14:00:00,109.57,109.57,109.56,109.57,7983.0,82.2306,82.2306,82.2231,82.2306,7983.0
2019-04-15 14:05:00,109.57,109.57,109.56,109.56,13396.0,82.2306,82.2306,82.2231,82.2231,13396.0
2019-04-15 14:10:00,109.57,109.57,109.56,109.56,9180.0,82.2306,82.2306,82.2231,82.2231,9180.0
2019-04-15 14:15:00,109.57,109.57,109.55,109.56,18590.0,82.2306,82.2306,82.2156,82.2231,18590.0
2019-04-15 14:20:00,109.56,109.56,109.54,109.54,4782.0,82.2231,82.2231,82.2081,82.2081,4782.0
2019-04-15 14:25:00,109.55,109.56,109.54,109.55,2678.0,82.2156,82.2231,82.2081,82.2156,2678.0
2019-04-15 14:30:00,109.55,109.57,109.55,109.57,6749.0,82.2156,82.2306,82.2156,82.2306,6749.0
2019-04-15 14:35:00,109.56,109.56,109.55,109.55,5000.0,82.2231,82.2231,82.2156,82.2156,5000.0
2019-04-15 14:40:00,109.55,109.56,109.53,109.53,9666.0,82.2156,82.2231,82.2006,82.2006,9666.0
2019-04-15 14:45:00,109.53,109.56,109.52,109.55,21220.0,82.2006,82.2231,82.1931,82.2156,21220.0
2019-04-15 14:50:00,109.54,109.56,109.54,109.56,24687.0,82.2081,82.2231,82.2081,82.2231,24687.0
2019-04-15 14:55:00,109.56,109.56,109.53,109.54,15845.0,82.2231,82.2231,82.2006,82.2081,15845.0
2019-04-15 15:00:00,109.53,109.53,109.5,109.53,13050.0,82.2006,82.2006,82.1781,82.2006,13050.0
2019-04-15 15:05:00,109.53,109.55,109.53,109.53,13106.0,82.2006,82.2156,82.2006,82.2006,13106.0
2019-04-15 15:10:00,109.54,109.55,109.52,109.53,128699.0,82.2081,82.2156,82.1931,82.2006,128699.0
2019-04-15 15:15:00,109.53,109.56,109.52,109.53,51675.0,82.2006,82.2231,82.1931,82.2006,51675.0
2019-04-15 15:20:00,109.54,109.55,109.53,109.55,14620.0,82.2081,82.2156,82.2006,82.2156,14620.0
2019-04-15 15:25:00,109.55,109.56,109.54,109.55,10079.0,82.2156,82.2231,82.2081,82.2156,10079.0
2019-04-15 15:30:00,109.55,109.57,109.54,109.54,17575.0,82.2156,82.2306,82.2081,82.2081,17575.0
2019-04-15 15:35:00,109.55,109.55,109.53,109.55,10321.0,82.2156,82.2156,82.2006,82.2156,10321.0
2019-04-15 15:40:00,109.54,109.55,109.54,109.54,943.0,82.2081,82.2156,82.2081,82.2081,943.0
2019-04-15 15:45:00,109.55,109.55,109.52,109.52,71439.0,82.2156,82.2156,82.1931,82.1931,71439.0
2019-04-15 15:50:00,109.53,109.58,109.52,109.57,38148.0,82.2006,82.2381,82.1931,82.2306,38148.0
2019-04-15 15:55:00,109.58,109.58,109.53,109.55,86045.0,82.2381,82.2381,82.2006,82.2156,86045.0
2019-04-16 09:30:00,109.55,109.66,109.53,109.55,25852.0,82.2156,82.2982,82.2006,82.2156,25852.0
2019-04-16 09:35:00,109.55,109.57,109.53,109.54,53113.0,82.2156,82.2306,82.2006,82.2081,53113.0
2019-04-16 09:40:00,109.53,109.57,109.53,109.56,13001.0,82.2006,82.2306,82.2006,82.2231,13001.0
2019-04-16 09:45:00,109.57,109.57,109.52,109.53,8519.0,82.2306,82.2306,82.1931,82.2006,8519.0
2019-04-16 09:50:00,109.52,109.54,109.51,109.54,12262.0,82.1931,82.2081,82.1856,82.2081,12262.0
2019-04-16 09:55:00,109.53,109.54,109.47,109.48,84040.0,82.2006,82.2081,82.1556,82.1631,84040.0
2019-04-16 10:00:00,109.49,109.52,109.49,109.49,18597.0,82.1706,82.1931,82.1706,82.1706,18597.0
2019-04-16 10:05:00,109.5,109.52,109.49,109.52,47128.0,82.1781,82.1931,82.1706,82.1931,47128.0
2019-04-16 10:10:00,109.51,109.57,109.51,109.56,79965.0,82.1856,82.2306,82.1856,82.2231,79965.0
2019-04-16 10:15:00,109.56,109.56,109.55,109.56,2577.0,82.2231,82.2231,82.2156,82.2231,2577.0
2019-04-16 10:20:00,109.55,109.57,109.53,109.54,87668.0,82.2156,82.2306,82.2006,82.2081,87668.0
2019-04-16 10:25:00,109.54,109.56,109.53,109.54,11146.0,82.2081,82.2231,82.2006,82.2081,11146.0
2019-04-16 10:30:00,109.55,109.56,109.52,109.53,17127.0,82.2156,82.2231,82.1931,82.2006,17127.0
2019-04-16 10:35:00,109.52,109.57,109.51,109.56,24000.0,82.1931,82.2306,82.1856,82.2231,24000.0
2019-04-16 10:40:00,109.56,109.57,109.55,109.56,32456.0,82.2231,82.2306,82.2156,82.2231,32456.0
2019-04-16 10:45:00,109.56,109.57,109.51,109.52,35565.0,82.2231,82.2306,82.1856,82.1931,35565.0
2019-04-16 10:50:00,109.52,109.52,109.51,109.52,5200.0,82.1931,82.1931,82.1856,82.1931,5200.0
2019-04-16 10:55:00,109.52,109.52,109.5,109.51,6421.0,82.1931,82.1931,82.1781,82.1856,6421.0
2019-04-16 11:00:00,109.51,109.51,109.49,109.51,28409.0,82.1856,82.1856,82.1706,82.1856,28409.0
2019-04-16 11:05:00,109.51,109.53,109.5,109.51,10196.0,82.1856,82.2006,82.1781,82.1856,10196.0
2019-04-16 11:10:00,109.51,109.52,109.5,109.52,7699.0,82.1856,82.1931,82.1781,82.1931,7699.0
2019-04-16 11:15:00,109.52,109.52,109.49,109.52,45708.0,82.1931,82.1931,82.1706,82.1931,45708.0
2019-04-16 11:20:00,109.51,109.52,109.49,109.51,39956.0,82.1856,82.1931,82.1706,82.1856,39956.0
2019-04-16 11:25:00,109.51,109.53,109.51,109.52,20475.0,82.1856,82.2006,82.1856,82.1931,20475.0
2019-04-16 11:30:00,109.51,109.52,109.49,109.52,80979.0,82.1856,82.1931,82.1706,82.1931,80979.0
2019-04-16 11:35:00,109.52,109.54,109.5,109.52,52901.0,82.1931,82.2081,82.1781,82.1931,52901.0
2019-04-16 11:40:00,109.52,109.52,109.51,109.51,11447.0,82.1931,82.1931,82.1856,82.1856,11447.0
2019-04-16 11:45:00,109.52,109.52,109.5,109.51,18060.0,82.1931,82.1931,82.1781,82.1856,18060.0
2019-04-16 11:50:00,109.51,109.54,109.49,109.53,25427.0,82.1856,82.2081,82.1706,82.2006,25427.0
2019-04-16 11:55:00,109.54,109.57,109.54,109.56,9678.0,82.2081,82.2306,82.2081,82.2231,9678.0
2019-04-16 12:00:00,109.57,109.58,109.53,109.55,23108.0,82.2306,82.2381,82.2006,82.2156,23108.0
2019-04-16 12:05:00,109.56,109.56,109.52,109.55,55288.0,82.2231,82.2231,82.1931,82.2156,55288.0
2019-04-16 12:10:00,109.55,109.56,109.54,109.55,5531.0,82.2156,82.2231,82.2081,82.2156,5531.0
2019-04-16 12:15:00,109.56,109.56,109.54,109.55,10718.0,82.2231,82.2231,82.2081,82.2156,10718.0
2019-04-16 12:20:00,109.55,109.55,109.53,109.54,13088.0,82.2156,82.2156,82.2006,82.2081,13088.0
2019-04-16 12:25:00,109.54,109.55,109.53,109.55,32134.0,82.2081,82.2156,82.2006,82.2156,32134.0
2019-04-16 12:30:00,109.55,109.56,109.54,109.56,25103.0,82.2156,82.2231,82.2081,82.2231,25103.0
2019-04-16 12:35:00,109.55,109.57,109.55,109.56,45415.0,82.2156,82.2306,82.2156,82.2231,45415.0
2019-04-16 12:40:00,109.55,109.56,109.55,109.56,10693.0,82.2156,82.2231,82.2156,82.2231,10693.0
2019-04-16 12:45:00,109.56,109.57,109.54,109.57,184786.0,82.2231,82.2306,82.2081,82.2306,184786.0
2019-04-16 12:50:00,109.56,109.58,109.55,109.57,68997.0,82.2231,82.2381,82.2156,82.2306,68997.0
2019-04-16 12:55:00,109.56,109.57,109.53,109.54,33799.0,82.2231,82.2306,82.2006,82.2081,33799.0
2019-04-16 13:00:00,109.55,109.55,109.53,109.54,37425.0,82.2156,82.2156,82.2006,82.2081,37425.0
2019-04-16 13:05:00,109.54,109.56,109.54,109.56,158348.0,82.2081,82.2231,82.2081,82.2231,158348.0
2019-04-16 13:10:00,109.56,109.56,109.49,109.53,82180.0,82.2231,82.2231,82.1706,82.2006,82180.0
2019-04-16 13:15:00,109.54,109.54,109.52,109.54,25744.0,82.2081,82.2081,82.1931,82.2081,25744.0
2019-04-16 13:20:00,109.54,109.55,109.54,109.55,3236.0,82.2081,82.2156,82.2081,82.2156,3236.0
2019-04-16 13:25:00,109.55,109.55,109.54,109.54,14455.0,82.2156,82.2156,82.2081,82.2081,14455.0
2019-04-16 13:30:00,109.55,109.55,109.53,109.53,37308.0,82.2156,82.2156,82.2006,82.2006,37308.0
2019-04-16 13:35:00,109.54,109.54,109.53,109.54,5563.0,82.2081,82.2081,82.2006,82.2081,5563.0
2019-04-16 13:40:00,109.54,109.54,109.51,109.52,17241.0,82.2081,82.2081,82.1856,82.1931,17241.0
2019-04-16 13:45:00,109.52,109.54,109.52,109.53,11877.0,82.1931,82.2081,82.1931,82.2006,11877.0
2019-04-16 13:50:00,109.52,109.53,109.51,109.52,15116.0,82.1931,82.2006,82.1856,82.1931,15116.0
2019-04-16 13:55:00,109.51,109.53,109.49,109.51,65527.0,82.1856,82.2006,82.1706,82.1856,65527.0
2019-04-16 14:00:00,109.51,109.52,109.51,109.52,8181.0,82.1856,82.1931,82.1856,82.1931,8181.0
2019-04-16 14:05:00,109.52,109.52,109.49,109.5,84568.0,82.1931,82.1931,82.1706,82.1781,84568.0
2019-04-16 14:10:00,109.49,109.5,109.48,109.48,11504.0,82.1706,82.1781,82.1631,82.1631,11504.0
2019-04-16 14:15:00,109.49,109.49,109.47,109.48,192776.0,82.1706,82.1706,82.1556,82.1631,192776.0
2019-04-16 14:20:00,109.48,109.48,109.46,109.46,61646.0,82.1631,82.1631,82.1481,82.1481,61646.0
2019-04-16 14:25:00,109.47,109.47,109.43,109.46,36324.0,82.1556,82.1556,82.1256,82.1481,36324.0
2019-04-16 14:30:00,109.45,109.48,109.45,109.47,20175.0,82.1406,82.1631,82.1406,82.1556,20175.0
2019-04-16 14:35:00,109.47,109.48,109.42,109.44,258642.0,82.1556,82.1631,82.1181,82.1331,258642.0
2019-04-16 14:40:00,109.44,109.45,109.42,109.43,106413.0,82.1331,82.1406,82.1181,82.1256,106413.0
2019-04-16 14:45:00,109.43,109.45,109.43,109.45,61197.0,82.1256,82.1406,82.1256,82.1406,61197.0
2019-04-16 14:50:00,109.44,109.45,109.43,109.44,23360.0,82.1331,82.1406,82.1256,82.1331,23360.0
2019-04-16 14:55:00,109.44,109.44,109.43,109.44,13836.0,82.1331,82.1331,82.1256,82.1331,13836.0
2019-04-16 15:00:00,109.44,109.45,109.43,109.44,128487.0,82.1331,82.1406,82.1256,82.1331,128487.0
2019-04-16 15:05:00,109.44,109.45,109.43,109.44,22918.0,82.1331,82.1406,82.1256,82.1331,22918.0
2019-04-16 15:10:00,109.44,109.44,109.43,109.44,9251.0,82.1331,82.1331,82.1256,82.1331,9251.0
2019-04-16 15:15:00,109.44,109.44,109.41,109.42,86161.0,82.1331,82.1331,82.1106,82.1181,86161.0
2019-04-16 15:20:00,109.42,109.42,109.39,109.4,73483.0,82.1181,82.1181,82.0955,82.103,73483.0
2019-04-16 15:25:00,109.4,109.4,109.39,109.4,9607.0,82.103,82.103,82.0955,82.103,9607.0
2019-04-16 15:30:00,109.4,109.4,109.36,109.37,70319.0,82.103,82.103,82.073,82.0805,70319.0
2019-04-16 15:35:00,109.37,109.4,109.35,109.38,55354.0,82.0805,82.103,82.0655,82.088,55354.0
2019-04-16 15:40:00,109.39,109.39,109.35,109.38,121459.0,82.0955,82.0955,82.0655,82.088,121459.0
2019-04-16 15:45:00,109.37,109.38,109.35,109.37,80246.0,82.0805,82.088,82.0655,82.0805,80246.0
2019-04-16 15:50:00,109.37,109.43,109.36,109.39,120723.0,82.0805,82.1256,82.073,82.0955,120723.0
2019-04-16 15:55:00,109.39,109.39,109.33,109.33,292325.0,82.0955,82.0955,82.0505,82.0505,292325.0
2019-04-17 09:30:00,109.73,109.73,109.51,109.66,77680.0,82.3507,82.3507,82.1856,82.2982,77680.0
2019-04-17 09:35:00,109.65,109.65,109.6,109.61,662924.0,82.2907,82.2907,82.2531,82.2607,662924.0
2019-04-17 09:40:00,109.61,109.61,109.59,109.6,32397.0,82.2607,82.2607,82.2456,82.2531,32397.0
2019-04-17 09:45:00,109.61,109.62,109.6,109.61,44023.0,82.2607,82.2682,82.2531,82.2607,44023.0
2019-04-17 09:50:00,109.61,109.63,109.59,109.59,90311.0,82.2607,82.2757,82.2456,82.2456,90311.0
2019-04-17 09:55:00,109.59,109.6,109.57,109.57,64676.0,82.2456,82.2531,82.2306,82.2306,64676.0
2019-04-17 10:00:00,109.57,109.59,109.57,109.58,80901.0,82.2306,82.2456,82.2306,82.2381,80901.0
2019-04-17 10:05:00,109.58,109.59,109.58,109.58,49164.0,82.2381,82.2456,82.2381,82.2381,49164.0
2019-04-17 10:10:00,109.59,109.61,109.57,109.6,74370.0,82.2456,82.2607,82.2306,82.2531,74370.0
2019-04-17 10:15:00,109.6,109.6,109.58,109.59,69305.0,82.2531,82.2531,82.2381,82.2456,69305.0
2019-04-17 10:20:00,109.59,109.61,109.59,109.6,53074.0,82.2456,82.2607,82.2456,82.2531,53074.0
2019-04-17 10:25:00,109.6,109.61,109.58,109.59,82850.0,82.2531,82.2607,82.2381,82.2456,82850.0
2019-04-17 10:30:00,109.59,109.61,109.58,109.58,94573.0,82.2456,82.2607,82.2381,82.2381,94573.0
2019-04-17 10:35:00,109.58,109.59,109.58,109.58,25189.0,82.2381,82.2456,82.2381,82.2381,25189.0
2019-04-17 10:40:00,109.58,109.58,109.55,109.55,68388.0,82.2381,82.2381,82.2156,82.2156,68388.0
2019-04-17 10:45:00,109.56,109.56,109.52,109.54,76237.0,82.2231,82.2231,82.1931,82.2081,76237.0
2019-04-17 10:50:00,109.54,109.55,109.52,109.55,81058.0,82.2081,82.2156,82.1931,82.2156,81058.0
2019-04-17 10:55:00,109.54,109.56,109.54,109.56,28418.0,82.2081,82.2231,82.2081,82.2231,28418.0
2019-04-17 11:00:00,109.56,109.56,109.55,109.56,100317.0,82.2231,82.2231,82.2156,82.2231,100317.0
2019-04-17 11:05:00,109.56,109.58,109.55,109.58,34434.0,82.2231,82.2381,82.2156,82.2381,34434.0
2019-04-17 11:10:00,109.57,109.61,109.57,109.6,119522.0,82.2306,82.2607,82.2306,82.2531,119522.0
2019-04-17 11:15:00,109.6,109.64,109.6,109.6,115054.0,82.2531,82.2832,82.2531,82.2531,115054.0
2019-04-17 11:20:00,109.6,109.61,109.59,109.59,31872.0,82.2531,82.2607,82.2456,82.2456,31872.0
2019-04-17 11:25:00,109.59,109.6,109.57,109.58,78228.0,82.2456,82.2531,82.2306,82.2381,78228.0
2019-04-17 11:30:00,109.58,109.59,109.57,109.57,231529.0,82.2381,82.2456,82.2306,82.2306,231529.0
2019-04-17 11:35:00,109.58,109.58,109.57,109.57,26457.0,82.2381,82.2381,82.2306,82.2306,26457.0
2019-04-17 11:40:00,109.57,109.58,109.57,109.57,26996.0,82.2306,82.2381,82.2306,82.2306,26996.0
2019-04-17 11:45:00,109.57,109.58,109.56,109.56,63399.0,82.2306,82.2381,82.2231,82.2231,63399.0
2019-04-17 11:50:00,109.56,109.57,109.54,109.55,123407.0,82.2231,82.2306,82.2081,82.2156,123407.0
2019-04-17 11:55:00,109.55,109.55,109.53,109.54,26820.0,82.2156,82.2156,82.2006,82.2081,26820.0
2019-04-17 12:00:00,109.54,109.54,109.51,109.52,102300.0,82.2081,82.2081,82.1856,82.1931,102300.0
2019-04-17 12:05:00,109.51,109.51,109.48,109.49,98832.0,82.1856,82.1856,82.1631,82.1706,98832.0
2019-04-17 12:10:00,109.49,109.5,109.48,109.5,63790.0,82.1706,82.1781,82.1631,82.1781,63790.0
2019-04-17 12:15:00,109.5,109.5,109.48,109.48,37668.0,82.1781,82.1781,82.1631,82.1631,37668.0
2019-04-17 12:20:00,109.48,109.49,109.45,109.47,116469.0,82.1631,82.1706,82.1406,82.1556,116469.0
2019-04-17 12:25:00,109.48,109.48,109.47,109.48,9216.0,82.1631,82.1631,82.1556,82.1631,9216.0
2019-04-17 12:30:00,109.48,109.49,109.47,109.49,27546.0,82.1631,82.1706,82.1556,82.1706,27546.0
2019-04-17 12:35:00,109.48,109.49,109.48,109.48,60116.0,82.1631,82.1706,82.1631,82.1631,60116.0
2019-04-17 12:40:00,109.48,109.49,109.48,109.48,17812.0,82.1631,82.1706,82.1631,82.1631,17812.0
2019-04-17 12:45:00,109.48,109.5,109.48,109.49,32864.0,82.1631,82.1781,82.1631,82.1706,32864.0
2019-04-17 12:50:00,109.5,109.5,109.49,109.5,18077.0,82.1781,82.1781,82.1706,82.1781,18077.0
2019-04-17 12:55:00,109.5,109.5,109.49,109.5,27196.0,82.1781,82.1781,82.1706,82.1781,27196.0
2019-04-17 13:00:00,109.5,109.5,109.49,109.49,20608.0,82.1781,82.1781,82.1706,82.1706,20608.0
2019-04-17 13:05:00,109.49,109.5,109.49,109.49,24088.0,82.1706,82.1781,82.1706,82.1706,24088.0
2019-04-17 13:10:00,109.49,109.51,109.49,109.51,22656.0,82.1706,82.1856,82.1706,82.1856,22656.0
2019-04-17 13:15:00,109.51,109.51,109.5,109.51,19949.0,82.1856,82.1856,82.1781,82.1856,19949.0
2019-04-17 13:20:00,109.5,109.57,109.5,109.56,42328.0,82.1781,82.2306,82.1781,82.2231,42328.0
2019-04-17 13:25:00,109.55,109.55,109.54,109.55,142461.0,82.2156,82.2156,82.2081,82.2156,142461.0
2019-04-17 13:30:00,109.54,109.56,109.54,109.56,33682.0,82.2081,82.2231,82.2081,82.2231,33682.0
2019-04-17 13:35:00,109.56,109.56,109.55,109.56,66202.0,82.2231,82.2231,82.2156,82.2231,66202.0
2019-04-17 13:40:00,109.56,109.56,109.55,109.56,22766.0,82.2231,82.2231,82.2156,82.2231,22766.0
2019-04-17 13:45:00,109.56,109.56,109.53,109.54,69391.0,82.2231,82.2231,82.2006,82.2081,69391.0
2019-04-17 13:50:00,109.54,109.54,109.51,109.52,52176.0,82.2081,82.2081,82.1856,82.1931,52176.0
2019-04-17 13:55:00,109.52,109.52,109.51,109.52,43408.0,82.1931,82.1931,82.1856,82.1931,43408.0
2019-04-17 14:00:00,109.52,109.53,109.51,109.53,39468.0,82.1931,82.2006,82.1856,82.2006,39468.0
2019-04-17 14:05:00,109.53,109.55,109.52,109.54,85454.0,82.2006,82.2156,82.1931,82.2081,85454.0
2019-04-17 14:10:00,109.53,109.54,109.52,109.53,36693.0,82.2006,82.2081,82.1931,82.2006,36693.0
2019-04-17 14:15:00,109.52,109.53,109.52,109.52,42777.0,82.1931,82.2006,82.1931,82.1931,42777.0
2019-04-17 14:20:00,109.52,109.52,109.5,109.51,133904.0,82.1931,82.1931,82.1781,82.1856,133904.0
2019-04-17 14:25:00,109.5,109.52,109.5,109.51,40975.0,82.1781,82.1931,82.1781,82.1856,40975.0
2019-04-17 14:30:00,109.51,109.51,109.49,109.51,52514.0,82.1856,82.1856,82.1706,82.1856,52514.0
2019-04-17 14:35:00,109.51,109.52,109.5,109.51,28900.0,82.1856,82.1931,82.1781,82.1856,28900.0
2019-04-17 14:40:00,109.51,109.51,109.49,109.51,40285.0,82.1856,82.1856,82.1706,82.1856,40285.0
2019-04-17 14:45:00,109.51,109.51,109.49,109.49,28300.0,82.1856,82.1856,82.1706,82.1706,28300.0
2019-04-17 14:50:00,109.49,109.5,109.48,109.48,61662.0,82.1706,82.1781,82.1631,82.1631,61662.0
2019-04-17 14:55:00,109.48,109.49,109.46,109.48,80567.0,82.1631,82.1706,82.1481,82.1631,80567.0
2019-04-17 15:00:00,109.48,109.48,109.45,109.46,94680.0,82.1631,82.1631,82.1406,82.1481,94680.0
2019-04-17 15:05:00,109.47,109.47,109.44,109.45,36836.0,82.1556,82.1556,82.1331,82.1406,36836.0
2019-04-17 15:10:00,109.45,109.45,109.43,109.44,27269.0,82.1406,82.1406,82.1256,82.1331,27269.0
2019-04-17 15:15:00,109.43,109.44,109.41,109.43,90523.0,82.1256,82.1331,82.1106,82.1256,90523.0
2019-04-17 15:20:00,109.43,109.43,109.4,109.41,45922.0,82.1256,82.1256,82.103,82.1106,45922.0
2019-04-17 15:25:00,109.41,109.44,109.4,109.44,52371.0,82.1106,82.1331,82.103,82.1331,52371.0
2019-04-17 15:30:00,109.43,109.44,109.41,109.44,147022.0,82.1256,82.1331,82.1106,82.1331,147022.0
2019-04-17 15:35:00,109.44,109.45,109.43,109.44,48480.0,82.1331,82.1406,82.1256,82.1331,48480.0
2019-04-17 15:40:00,109.43,109.44,109.42,109.43,58288.0,82.1256,82.1331,82.1181,82.1256,58288.0
2019-04-17 15:45:00,109.43,109.46,109.42,109.43,93114.0,82.1256,82.1481,82.1181,82.1256,93114.0
2019-04-17 15:50:00,109.43,109.43,109.42,109.42,87931.0,82.1256,82.1256,82.1181,82.1181,87931.0
2019-04-17 15:55:00,109.42,109.44,109.41,109.44,244366.0,82.1181,82.1331,82.1106,82.1331,244366.0
2019-04-18 09:30:00,109.61,109.66,109.43,109.54,41779.0,82.2607,82.2982,82.1256,82.2081,41779.0
2019-04-18 09:35:00,109.51,109.53,109.49,109.5,23068.0,82.1856,82.2006,82.1706,82.1781,23068.0
2019-04-18 09:40:00,109.5,109.53,109.5,109.52,24218.0,82.1781,82.2006,82.1781,82.1931,24218.0
2019-04-18 09:45:00,109.52,109.54,109.5,109.54,26867.0,82.1931,82.2081,82.1781,82.2081,26867.0
2019-04-18 09:50:00,109.53,109.55,109.53,109.55,35963.0,82.2006,82.2156,82.2006,82.2156,35963.0
2019-04-18 09:55:00,109.55,109.57,109.54,109.55,29217.0,82.2156,82.2306,82.2081,82.2156,29217.0
2019-04-18 10:00:00,109.56,109.6,109.55,109.57,63246.0,82.2231,82.2531,82.2156,82.2306,63246.0
2019-04-18 10:05:00,109.57,109.57,109.55,109.57,63581.0,82.2306,82.2306,82.2156,82.2306,63581.0
2019-04-18 10:10:00,109.57,109.62,109.56,109.61,58990.0,82.2306,82.2682,82.2231,82.2607,58990.0
2019-04-18 10:15:00,109.61,109.61,109.57,109.58,60212.0,82.2607,82.2607,82.2306,82.2381,60212.0
2019-04-18 10:20:00,109.58,109.58,109.56,109.57,30583.0,82.2381,82.2381,82.2231,82.2306,30583.0
2019-04-18 10:25:00,109.57,109.58,109.56,109.57,59565.0,82.2306,82.2381,82.2231,82.2306,59565.0
2019-04-18 10:30:00,109.57,109.57,109.55,109.56,106931.0,82.2306,82.2306,82.2156,82.2231,106931.0
2019-04-18 10:35:00,109.56,109.57,109.55,109.57,24545.0,82.2231,82.2306,82.2156,82.2306,24545.0
2019-04-18 10:40:00,109.57,109.57,109.56,109.57,50215.0,82.2306,82.2306,82.2231,82.2306,50215.0
2019-04-18 10:45:00,109.57,109.58,109.56,109.57,52196.0,82.2306,82.2381,82.2231,82.2306,52196.0
2019-04-18 10:50:00,109.57,109.57,109.56,109.57,35112.0,82.2306,82.2306,82.2231,82.2306,35112.0
2019-04-18 10:55:00,109.57,109.6,109.57,109.6,32393.0,82.2306,82.2531,82.2306,82.2531,32393.0
2019-04-18 11:00:00,109.61,109.63,109.61,109.61,51657.0,82.2607,82.2757,82.2607,82.2607,51657.0
2019-04-18 11:05:00,109.62,109.63,109.61,109.62,29633.0,82.2682,82.2757,82.2607,82.2682,29633.0
2019-04-18 11:10:00,109.62,109.62,109.6,109.6,52629.0,82.2682,82.2682,82.2531,82.2531,52629.0
2019-04-18 11:15:00,109.61,109.61,109.58,109.59,75450.0,82.2607,82.2607,82.2381,82.2456,75450.0
2019-04-18 11:20:00,109.6,109.63,109.6,109.62,78838.0,82.2531,82.2757,82.2531,82.2682,78838.0
2019-04-18 11:25:00,109.62,109.64,109.62,109.63,79399.0,82.2682,82.2832,82.2682,82.2757,79399.0
2019-04-18 11:30:00,109.63,109.65,109.62,109.63,40464.0,82.2757,82.2907,82.2682,82.2757,40464.0
2019-04-18 11:35:00,109.63,109.68,109.62,109.68,38867.0,82.2757,82.3132,82.2682,82.3132,38867.0
2019-04-18 11:40:00,109.67,109.68,109.66,109.68,24835.0,82.3057,82.3132,82.2982,82.3132,24835.0
2019-04-18 11:45:00,109.69,109.69,109.66,109.68,46647.0,82.3207,82.3207,82.2982,82.3132,46647.0
2019-04-18 11:50:00,109.68,109.68,109.65,109.65,36998.0,82.3132,82.3132,82.2907,82.2907,36998.0
2019-04-18 11:55:00,109.66,109.66,109.63,109.65,41594.0,82.2982,82.2982,82.2757,82.2907,41594.0
2019-04-18 12:00:00,109.65,109.66,109.64,109.66,25568.0,82.2907,82.2982,82.2832,82.2982,25568.0
2019-04-18 12:05:00,109.66,109.66,109.62,109.62,52279.0,82.2982,82.2982,82.2682,82.2682,52279.0
2019-04-18 12:10:00,109.63,109.63,109.61,109.62,35405.0,82.2757,82.2757,82.2607,82.2682,35405.0
2019-04-18 12:15:00,109.62,109.62,109.6,109.61,41871.0,82.2682,82.2682,82.2531,82.2607,41871.0
2019-04-18 12:20:00,109.61,109.61,109.57,109.58,42557.0,82.2607,82.2607,82.2306,82.2381,42557.0
2019-04-18 12:25:00,109.58,109.58,109.53,109.55,37046.0,82.2381,82.2381,82.2006,82.2156,37046.0
2019-04-18 12:30:00,109.54,109.59,109.54,109.57,75989.0,82.2081,82.2456,82.2081,82.2306,75989.0
2019-04-18 12:35:00,109.57,109.58,109.55,109.55,62468.0,82.2306,82.2381,82.2156,82.2156,62468.0
2019-04-18 12:40:00,109.55,109.58,109.55,109.57,30500.0,82.2156,82.2381,82.2156,82.2306,30500.0
2019-04-18 12:45:00,109.57,109.58,109.55,109.57,44328.0,82.2306,82.2381,82.2156,82.2306,44328.0
2019-04-18 12:50:00,109.57,109.58,109.56,109.58,33716.0,82.2306,82.2381,82.2231,82.2381,33716.0
2019-04-18 12:55:00,109.58,109.58,109.56,109.58,38911.0,82.2381,82.2381,82.2231,82.2381,38911.0
2019-04-18 13:00:00,109.58,109.58,109.56,109.58,63239.0,82.2381,82.2381,82.2231,82.2381,63239.0
2019-04-18 13:05:00,109.58,109.58,109.55,109.55,30658.0,82.2381,82.2381,82.2156,82.2156,30658.0
2019-04-18 13:10:00,109.56,109.56,109.55,109.55,13854.0,82.2231,82.2231,82.2156,82.2156,13854.0
2019-04-18 13:15:00,109.56,109.57,109.55,109.56,33523.0,82.2231,82.2306,82.2156,82.2231,33523.0
2019-04-18 13:20:00,109.56,109.57,109.55,109.56,48749.0,82.2231,82.2306,82.2156,82.2231,48749.0
2019-04-18 13:25:00,109.56,109.57,109.53,109.54,37482.0,82.2231,82.2306,82.2006,82.2081,37482.0
2019-04-18 13:30:00,109.54,109.56,109.53,109.56,15430.0,82.2081,82.2231,82.2006,82.2231,15430.0
2019-04-18 13:35:00,109.56,109.56,109.53,109.53,15262.0,82.2231,82.2231,82.2006,82.2006,15262.0
2019-04-18 13:40:00,109.53,109.55,109.53,109.55,16861.0,82.2006,82.2156,82.2006,82.2156,16861.0
2019-04-18 13:45:00,109.54,109.56,109.52,109.52,22971.0,82.2081,82.2231,82.1931,82.1931,22971.0
2019-04-18 13:50:00,109.53,109.53,109.5,109.51,23685.0,82.2006,82.2006,82.1781,82.1856,23685.0
2019-04-18 13:55:00,109.51,109.51,109.5,109.5,34764.0,82.1856,82.1856,82.1781,82.1781,34764.0
2019-04-18 14:00:00,109.51,109.53,109.5,109.51,37132.0,82.1856,82.2006,82.1781,82.1856,37132.0
2019-04-18 14:05:00,109.51,109.51,109.49,109.5,54311.0,82.1856,82.1856,82.1706,82.1781,54311.0
2019-04-18 14:10:00,109.5,109.5,109.49,109.49,23882.0,82.1781,82.1781,82.1706,82.1706,23882.0
2019-04-18 14:15:00,109.5,109.51,109.49,109.51,26035.0,82.1781,82.1856,82.1706,82.1856,26035.0
2019-04-18 14:20:00,109.51,109.51,109.49,109.5,36845.0,82.1856,82.1856,82.1706,82.1781,36845.0
2019-04-18 14:25:00,109.5,109.5,109.49,109.49,29535.0,82.1781,82.1781,82.1706,82.1706,29535.0
2019-04-18 14:30:00,109.5,109.52,109.49,109.51,79159.0,82.1781,82.1931,82.1706,82.1856,79159.0
2019-04-18 14:35:00,109.51,109.52,109.51,109.51,24603.0,82.1856,82.1931,82.1856,82.1856,24603.0
2019-04-18 14:40:00,109.51,109.54,109.51,109.52,27259.0,82.1856,82.2081,82.1856,82.1931,27259.0
2019-04-18 14:45:00,109.53,109.53,109.51,109.52,22743.0,82.2006,82.2006,82.1856,82.1931,22743.0
2019-04-18 14:50:00,109.52,109.52,109.51,109.51,27953.0,82.1931,82.1931,82.1856,82.1856,27953.0
2019-04-18 14:55:00,109.51,109.52,109.51,109.51,28701.0,82.1856,82.1931,82.1856,82.1856,28701.0
2019-04-18 15:00:00,109.51,109.52,109.5,109.52,43901.0,82.1856,82.1931,82.1781,82.1931,43901.0
2019-04-18 15:05:00,109.52,109.52,109.51,109.52,23608.0,82.1931,82.1931,82.1856,82.1931,23608.0
2019-04-18 15:10:00,109.52,109.52,109.51,109.52,22813.0,82.1931,82.1931,82.1856,82.1931,22813.0
2019-04-18 15:15:00,109.51,109.52,109.5,109.51,36972.0,82.1856,82.1931,82.1781,82.1856,36972.0
2019-04-18 15:20:00,109.51,109.52,109.5,109.5,30309.0,82.1856,82.1931,82.1781,82.1781,30309.0
2019-04-18 15:25:00,109.51,109.52,109.5,109.52,30463.0,82.1856,82.1931,82.1781,82.1931,30463.0
2019-04-18 15:30:00,109.52,109.52,109.5,109.51,42804.0,82.1931,82.1931,82.1781,82.1856,42804.0
2019-04-18 15:35:00,109.51,109.51,109.49,109.5,59357.0,82.1856,82.1856,82.1706,82.1781,59357.0
2019-04-18 15:40:00,109.5,109.51,109.5,109.5,44541.0,82.1781,82.1856,82.1781,82.1781,44541.0
2019-04-18 15:45:00,109.5,109.51,109.49,109.49,69742.0,82.1781,82.1856,82.1706,82.1706,69742.0
2019-04-18 15:50:00,109.5,109.57,109.48,109.57,176279.0,82.1781,82.2306,82.1631,82.2306,176279.0
2019-04-18 15:55:00,109.56,109.56,109.46,109.51,674763.0,82.2231,82.2231,82.1481,82.1856,674763.0
2019-04-22 09:30:00,109.45,109.47,109.36,109.38,33132.0,82.1406,82.1556,82.073,82.088,33132.0
2019-04-22 09:35:00,109.36,109.37,109.25,109.32,20384.0,82.073,82.0805,81.9905,82.043,20384.0
2019-04-22 09:40:00,109.32,109.34,109.26,109.27,16301.0,82.043,82.058,81.998,82.0055,16301.0
2019-04-22 09:45:00,109.27,109.28,109.23,109.25,13019.0,82.0055,82.013,81.9755,81.9905,13019.0
2019-04-22 09:50:00,109.25,109.25,109.24,109.24,13276.0,81.9905,81.9905,81.983,81.983,13276.0
2019-04-22 09:55:00,109.25,109.26,109.24,109.25,16254.0,81.9905,81.998,81.983,81.9905,16254.0
2019-04-22 10:00:00,109.25,109.25,109.24,109.25,20150.0,81.9905,81.9905,81.983,81.9905,20150.0
2019-04-22 10:05:00,109.24,109.25,109.24,109.25,20571.0,81.983,81.9905,81.983,81.9905,20571.0
2019-04-22 10:10:00,109.25,109.25,109.22,109.23,63997.0,81.9905,81.9905,81.968,81.9755,63997.0
2019-04-22 10:15:00,109.23,109.24,109.22,109.24,36500.0,81.9755,81.983,81.968,81.983,36500.0
2019-04-22 10:20:00,109.23,109.27,109.23,109.27,48207.0,81.9755,82.0055,81.9755,82.0055,48207.0
2019-04-22 10:25:00,109.27,109.28,109.26,109.28,28510.0,82.0055,82.013,81.998,82.013,28510.0
2019-04-22 10:30:00,109.28,109.28,109.27,109.27,5235.0,82.013,82.013,82.0055,82.0055,5235.0
2019-04-22 10:35:00,109.27,109.28,109.26,109.27,21988.0,82.0055,82.013,81.998,82.0055,21988.0
2019-04-22 10:40:00,109.28,109.28,109.27,109.28,12857.0,82.013,82.013,82.0055,82.013,12857.0
2019-04-22 10:45:00,109.27,109.29,109.27,109.28,29250.0,82.0055,82.0205,82.0055,82.013,29250.0
2019-04-22 10:50:00,109.28,109.35,109.28,109.32,30007.0,82.013,82.0655,82.013,82.043,30007.0
2019-04-22 10:55:00,109.33,109.33,109.32,109.33,5461.0,82.0505,82.0505,82.043,82.0505,5461.0
2019-04-22 11:00:00,109.33,109.33,109.32,109.32,6325.0,82.0505,82.0505,82.043,82.043,6325.0
2019-04-22 11:05:00,109.32,109.33,109.31,109.33,35632.0,82.043,82.0505,82.0355,82.0505,35632.0
2019-04-22 11:10:00,109.32,109.33,109.32,109.33,11208.0,82.043,82.0505,82.043,82.0505,11208.0
2019-04-22 11:15:00,109.32,109.35,109.32,109.34,15413.0,82.043,82.0655,82.043,82.058,15413.0
2019-04-22 11:20:00,109.34,109.35,109.34,109.34,8757.0,82.058,82.0655,82.058,82.058,8757.0
2019-04-22 11:25:00,109.34,109.35,109.34,109.34,7724.0,82.058,82.0655,82.058,82.058,7724.0
2019-04-22 11:30:00,109.34,109.39,109.34,109.38,16632.0,82.058,82.0955,82.058,82.088,16632.0
2019-04-22 11:35:00,109.38,109.41,109.37,109.4,12791.0,82.088,82.1106,82.0805,82.103,12791.0
2019-04-22 11:40:00,109.41,109.41,109.39,109.4,6559.0,82.1106,82.1106,82.0955,82.103,6559.0
2019-04-22 11:45:00,109.4,109.43,109.39,109.43,19343.0,82.103,82.1256,82.0955,82.1256,19343.0
2019-04-22 11:50:00,109.43,109.44,109.42,109.44,16517.0,82.1256,82.1331,82.1181,82.1331,16517.0
2019-04-22 11:55:00,109.44,109.5,109.43,109.49,43156.0,82.1331,82.1781,82.1256,82.1706,43156.0
2019-04-22 12:00:00,109.49,109.49,109.47,109.48,33288.0,82.1706,82.1706,82.1556,82.1631,33288.0
2019-04-22 12:05:00,109.48,109.48,109.47,109.47,31604.0,82.1631,82.1631,82.1556,82.1556,31604.0
2019-04-22 12:10:00,109.48,109.49,109.47,109.48,37747.0,82.1631,82.1706,82.1556,82.1631,37747.0
2019-04-22 12:15:00,109.48,109.5,109.48,109.48,40672.0,82.1631,82.1781,82.1631,82.1631,40672.0
2019-04-22 12:20:00,109.48,109.51,109.48,109.5,47203.0,82.1631,82.1856,82.1631,82.1781,47203.0
2019-04-22 12:25:00,109.51,109.55,109.5,109.55,52867.0,82.1856,82.2156,82.1781,82.2156,52867.0
2019-04-22 12:30:00,109.55,109.55,109.51,109.52,9636.0,82.2156,82.2156,82.1856,82.1931,9636.0
2019-04-22 12:35:00,109.52,109.52,109.47,109.47,10871.0,82.1931,82.1931,82.1556,82.1556,10871.0
2019-04-22 12:40:00,109.48,109.48,109.44,109.44,29952.0,82.1631,82.1631,82.1331,82.1331,29952.0
2019-04-22 12:45:00,109.44,109.45,109.42,109.43,4779.0,82.1331,82.1406,82.1181,82.1256,4779.0
2019-04-22 12:50:00,109.42,109.43,109.42,109.42,5042.0,82.1181,82.1256,82.1181,82.1181,5042.0
2019-04-22 12:55:00,109.42,109.44,109.39,109.43,23317.0,82.1181,82.1331,82.0955,82.1256,23317.0
2019-04-22 13:00:00,109.43,109.44,109.4,109.4,5209.0,82.1256,82.1331,82.103,82.103,5209.0
2019-04-22 13:05:00,109.4,109.4,109.38,109.4,35163.0,82.103,82.103,82.088,82.103,35163.0
2019-04-22 13:10:00,109.4,109.42,109.39,109.41,16923.0,82.103,82.1181,82.0955,82.1106,16923.0
2019-04-22 13:15:00,109.41,109.42,109.41,109.41,5846.0,82.1106,82.1181,82.1106,82.1106,5846.0
2019-04-22 13:20:00,109.41,109.41,109.39,109.4,15893.0,82.1106,82.1106,82.0955,82.103,15893.0
2019-04-22 13:25:00,109.4,109.41,109.4,109.4,7315.0,82.103,82.1106,82.103,82.103,7315.0
2019-04-22 13:30:00,109.4,109.41,109.39,109.4,9288.0,82.103,82.1106,82.0955,82.103,9288.0
2019-04-22 13:35:00,109.39,109.4,109.39,109.39,3804.0,82.0955,82.103,82.0955,82.0955,3804.0
2019-04-22 13:40:00,109.4,109.4,109.36,109.37,38752.0,82.103,82.103,82.073,82.0805,38752.0
2019-04-22 13:45:00,109.37,109.37,109.36,109.37,6910.0,82.0805,82.0805,82.073,82.0805,6910.0
2019-04-22 13:50:00,109.36,109.37,109.35,109.36,15692.0,82.073,82.0805,82.0655,82.073,15692.0
2019-04-22 13:55:00,109.35,109.38,109.35,109.37,13520.0,82.0655,82.088,82.0655,82.0805,13520.0
2019-04-22 14:00:00,109.37,109.38,109.36,109.38,29136.0,82.0805,82.088,82.073,82.088,29136.0
2019-04-22 14:05:00,109.37,109.38,109.37,109.37,12872.0,82.0805,82.088,82.0805,82.0805,12872.0
2019-04-22 14:10:00,109.37,109.42,109.36,109.41,33783.0,82.0805,82.1181,82.073,82.1106,33783.0
2019-04-22 14:15:00,109.42,109.46,109.41,109.45,15988.0,82.1181,82.1481,82.1106,82.1406,15988.0
2019-04-22 14:20:00,109.45,109.46,109.42,109.43,13332.0,82.1406,82.1481,82.1181,82.1256,13332.0
2019-04-22 14:25:00,109.43,109.43,109.41,109.41,10035.0,82.1256,82.1256,82.1106,82.1106,10035.0
2019-04-22 14:30:00,109.42,109.42,109.38,109.39,12190.0,82.1181,82.1181,82.088,82.0955,12190.0
2019-04-22 14:35:00,109.39,109.4,109.38,109.39,5903.0,82.0955,82.103,82.088,82.0955,5903.0
2019-04-22 14:40:00,109.4,109.4,109.39,109.4,24279.0,82.103,82.103,82.0955,82.103,24279.0
2019-04-22 14:45:00,109.4,109.42,109.4,109.4,7753.0,82.103,82.1181,82.103,82.103,7753.0
2019-04-22 14:50:00,109.4,109.41,109.4,109.41,6814.0,82.103,82.1106,82.103,82.1106,6814.0
2019-04-22 14:55:00,109.4,109.41,109.38,109.39,17002.0,82.103,82.1106,82.088,82.0955,17002.0
2019-04-22 15:00:00,109.38,109.39,109.36,109.37,18552.0,82.088,82.0955,82.073,82.0805,18552.0
2019-04-22 15:05:00,109.37,109.41,109.37,109.4,19808.0,82.0805,82.1106,82.0805,82.103,19808.0
2019-04-22 15:10:00,109.4,109.4,109.38,109.39,9172.0,82.103,82.103,82.088,82.0955,9172.0
2019-04-22 15:15:00,109.39,109.39,109.38,109.39,9715.0,82.0955,82.0955,82.088,82.0955,9715.0
2019-04-22 15:20:00,109.38,109.39,109.38,109.38,11889.0,82.088,82.0955,82.088,82.088,11889.0
2019-04-22 15:25:00,109.38,109.41,109.38,109.4,35518.0,82.088,82.1106,82.088,82.103,35518.0
2019-04-22 15:30:00,109.4,109.42,109.4,109.42,7956.0,82.103,82.1181,82.103,82.1181,7956.0
2019-04-22 15:35:00,109.42,109.42,109.41,109.42,7609.0,82.1181,82.1181,82.1106,82.1181,7609.0
2019-04-22 15:40:00,109.41,109.42,109.4,109.41,14868.0,82.1106,82.1181,82.103,82.1106,14868.0
2019-04-22 15:45:00,109.41,109.42,109.4,109.41,37087.0,82.1106,82.1181,82.103,82.1106,37087.0
2019-04-22 15:50:00,109.41,109.44,109.4,109.43,65733.0,82.1106,82.1331,82.103,82.1256,65733.0
2019-04-22 15:55:00,109.44,109.47,109.43,109.43,78429.0,82.1331,82.1556,82.1256,82.1256,78429.0
2019-04-23 09:30:00,109.53,109.66,109.51,109.66,29485.0,82.2006,82.2982,82.1856,82.2982,29485.0
2019-04-23 09:35:00,109.67,109.72,109.66,109.72,41854.0,82.3057,82.3432,82.2982,82.3432,41854.0
2019-04-23 09:40:00,109.71,109.77,109.71,109.76,49275.0,82.3357,82.3807,82.3357,82.3732,49275.0
2019-04-23 09:45:00,109.76,109.77,109.76,109.77,25043.0,82.3732,82.3807,82.3732,82.3807,25043.0
2019-04-23 09:50:00,109.77,109.77,109.76,109.77,85972.0,82.3807,82.3807,82.3732,82.3807,85972.0
2019-04-23 09:55:00,109.77,109.82,109.76,109.81,114825.0,82.3807,82.4183,82.3732,82.4107,114825.0
2019-04-23 10:00:00,109.82,109.83,109.78,109.82,182021.0,82.4183,82.4258,82.3882,82.4183,182021.0
2019-04-23 10:05:00,109.82,109.91,109.82,109.91,176980.0,82.4183,82.4858,82.4183,82.4858,176980.0
2019-04-23 10:10:00,109.9,109.91,109.85,109.87,55277.0,82.4783,82.4858,82.4408,82.4558,55277.0
2019-04-23 10:15:00,109.87,109.87,109.86,109.87,17600.0,82.4558,82.4558,82.4483,82.4558,17600.0
2019-04-23 10:20:00,109.86,109.87,109.85,109.87,61335.0,82.4483,82.4558,82.4408,82.4558,61335.0
2019-04-23 10:25:00,109.87,109.89,109.86,109.89,118571.0,82.4558,82.4708,82.4483,82.4708,118571.0
2019-04-23 10:30:00,109.89,109.89,109.86,109.87,53510.0,82.4708,82.4708,82.4483,82.4558,53510.0
2019-04-23 10:35:00,109.86,109.87,109.86,109.86,13491.0,82.4483,82.4558,82.4483,82.4483,13491.0
2019-04-23 10:40:00,109.87,109.87,109.85,109.85,23664.0,82.4558,82.4558,82.4408,82.4408,23664.0
2019-04-23 10:45:00,109.84,109.84,109.8,109.8,35667.0,82.4333,82.4333,82.4032,82.4032,35667.0
2019-04-23 10:50:00,109.8,109.8,109.78,109.79,18211.0,82.4032,82.4032,82.3882,82.3957,18211.0
2019-04-23 10:55:00,109.79,109.79,109.76,109.76,18389.0,82.3957,82.3957,82.3732,82.3732,18389.0
2019-04-23 11:00:00,109.76,109.77,109.73,109.77,89086.0,82.3732,82.3807,82.3507,82.3807,89086.0
2019-04-23 11:05:00,109.77,109.78,109.74,109.75,40249.0,82.3807,82.3882,82.3582,82.3657,40249.0
2019-04-23 11:10:00,109.76,109.76,109.71,109.74,10533.0,82.3732,82.3732,82.3357,82.3582,10533.0
2019-04-23 11:15:00,109.75,109.76,109.74,109.76,44760.0,82.3657,82.3732,82.3582,82.3732,44760.0
2019-04-23 11:20:00,109.76,109.77,109.75,109.77,43073.0,82.3732,82.3807,82.3657,82.3807,43073.0
2019-04-23 11:25:00,109.77,109.78,109.76,109.78,32974.0,82.3807,82.3882,82.3732,82.3882,32974.0
2019-04-23 11:30:00,109.78,109.8,109.77,109.8,42617.0,82.3882,82.4032,82.3807,82.4032,42617.0
2019-04-23 11:35:00,109.8,109.81,109.79,109.81,55435.0,82.4032,82.4107,82.3957,82.4107,55435.0
2019-04-23 11:40:00,109.81,109.81,109.77,109.78,14114.0,82.4107,82.4107,82.3807,82.3882,14114.0
2019-04-23 11:45:00,109.78,109.78,109.76,109.77,4139.0,82.3882,82.3882,82.3732,82.3807,4139.0
2019-04-23 11:50:00,109.77,109.81,109.77,109.81,16074.0,82.3807,82.4107,82.3807,82.4107,16074.0
2019-04-23 11:55:00,109.81,109.81,109.8,109.81,5987.0,82.4107,82.4107,82.4032,82.4107,5987.0
2019-04-23 12:00:00,109.8,109.81,109.79,109.79,19852.0,82.4032,82.4107,82.3957,82.3957,19852.0
2019-04-23 12:05:00,109.81,109.81,109.8,109.81,42461.0,82.4107,82.4107,82.4032,82.4107,42461.0
2019-04-23 12:10:00,109.81,109.81,109.74,109.75,21053.0,82.4107,82.4107,82.3582,82.3657,21053.0
2019-04-23 12:15:00,109.75,109.75,109.74,109.75,18249.0,82.3657,82.3657,82.3582,82.3657,18249.0
2019-04-23 12:20:00,109.75,109.78,109.74,109.77,17083.0,82.3657,82.3882,82.3582,82.3807,17083.0
2019-04-23 12:25:00,109.77,109.79,109.75,109.78,60246.0,82.3807,82.3957,82.3657,82.3882,60246.0
2019-04-23 12:30:00,109.77,109.78,109.73,109.75,12186.0,82.3807,82.3882,82.3507,82.3657,12186.0
2019-04-23 12:35:00,109.75,109.75,109.74,109.75,13657.0,82.3657,82.3657,82.3582,82.3657,13657.0
2019-04-23 12:40:00,109.75,109.75,109.74,109.74,3450.0,82.3657,82.3657,82.3582,82.3582,3450.0
2019-04-23 12:45:00,109.74,109.74,109.71,109.72,38697.0,82.3582,82.3582,82.3357,82.3432,38697.0
2019-04-23 12:50:00,109.71,109.71,109.69,109.71,32593.0,82.3357,82.3357,82.3207,82.3357,32593.0
2019-04-23 12:55:00,109.7,109.71,109.69,109.7,25128.0,82.3282,82.3357,82.3207,82.3282,25128.0
2019-04-23 13:00:00,109.7,109.71,109.69,109.69,42277.0,82.3282,82.3357,82.3207,82.3207,42277.0
2019-04-23 13:05:00,109.7,109.7,109.66,109.67,46540.0,82.3282,82.3282,82.2982,82.3057,46540.0
2019-04-23 13:10:00,109.66,109.68,109.66,109.66,13698.0,82.2982,82.3132,82.2982,82.2982,13698.0
2019-04-23 13:15:00,109.66,109.67,109.64,109.65,28009.0,82.2982,82.3057,82.2832,82.2907,28009.0
2019-04-23 13:20:00,109.65,109.66,109.63,109.64,28005.0,82.2907,82.2982,82.2757,82.2832,28005.0
2019-04-23 13:25:00,109.64,109.65,109.63,109.65,15335.0,82.2832,82.2907,82.2757,82.2907,15335.0
2019-04-23 13:30:00,109.65,109.68,109.64,109.68,21915.0,82.2907,82.3132,82.2832,82.3132,21915.0
2019-04-23 13:35:00,109.68,109.71,109.68,109.71,78761.0,82.3132,82.3357,82.3132,82.3357,78761.0
2019-04-23 13:40:00,109.7,109.74,109.7,109.73,49045.0,82.3282,82.3582,82.3282,82.3507,49045.0
2019-04-23 13:45:00,109.73,109.74,109.71,109.72,15924.0,82.3507,82.3582,82.3357,82.3432,15924.0
2019-04-23 13:50:00,109.72,109.72,109.69,109.71,26965.0,82.3432,82.3432,82.3207,82.3357,26965.0
2019-04-23 13:55:00,109.71,109.72,109.7,109.7,7616.0,82.3357,82.3432,82.3282,82.3282,7616.0
2019-04-23 14:00:00,109.7,109.72,109.7,109.72,6212.0,82.3282,82.3432,82.3282,82.3432,6212.0
2019-04-23 14:05:00,109.72,109.74,109.72,109.74,10088.0,82.3432,82.3582,82.3432,82.3582,10088.0
2019-04-23 14:10:00,109.73,109.74,109.73,109.74,2318.0,82.3507,82.3582,82.3507,82.3582,2318.0
2019-04-23 14:15:00,109.73,109.76,109.73,109.76,14965.0,82.3507,82.3732,82.3507,82.3732,14965.0
2019-04-23 14:20:00,109.76,109.76,109.74,109.75,31647.0,82.3732,82.3732,82.3582,82.3657,31647.0
2019-04-23 14:25:00,109.75,109.75,109.74,109.75,23968.0,82.3657,82.3657,82.3582,82.3657,23968.0
2019-04-23 14:30:00,109.75,109.77,109.74,109.77,23330.0,82.3657,82.3807,82.3582,82.3807,23330.0
2019-04-23 14:35:00,109.77,109.79,109.76,109.78,9585.0,82.3807,82.3957,82.3732,82.3882,9585.0
2019-04-23 14:40:00,109.78,109.79,109.77,109.77,18454.0,82.3882,82.3957,82.3807,82.3807,18454.0
2019-04-23 14:45:00,109.78,109.78,109.76,109.78,22889.0,82.3882,82.3882,82.3732,82.3882,22889.0
2019-04-23 14:50:00,109.78,109.82,109.77,109.81,28180.0,82.3882,82.4183,82.3807,82.4107,28180.0
2019-04-23 14:55:00,109.82,109.85,109.81,109.84,30327.0,82.4183,82.4408,82.4107,82.4333,30327.0
2019-04-23 15:00:00,109.85,109.87,109.84,109.86,51646.0,82.4408,82.4558,82.4333,82.4483,51646.0
2019-04-23 15:05:00,109.86,109.86,109.75,109.76,12589.0,82.4483,82.4483,82.3657,82.3732,12589.0
2019-04-23 15:10:00,109.74,109.76,109.73,109.76,16803.0,82.3582,82.3732,82.3507,82.3732,16803.0
2019-04-23 15:15:00,109.76,109.8,109.76,109.79,33120.0,82.3732,82.4032,82.3732,82.3957,33120.0
2019-04-23 15:20:00,109.79,109.79,109.78,109.78,3902.0,82.3957,82.3957,82.3882,82.3882,3902.0
2019-04-23 15:25:00,109.79,109.79,109.75,109.77,17759.0,82.3957,82.3957,82.3657,82.3807,17759.0
2019-04-23 15:30:00,109.78,109.79,109.77,109.79,75054.0,82.3882,82.3957,82.3807,82.3957,75054.0
2019-04-23 15:35:00,109.79,109.82,109.78,109.8,66004.0,82.3957,82.4183,82.3882,82.4032,66004.0
2019-04-23 15:40:00,109.81,109.81,109.79,109.79,23906.0,82.4107,82.4107,82.3957,82.3957,23906.0
2019-04-23 15:45:00,109.79,109.81,109.77,109.78,82564.0,82.3957,82.4107,82.3807,82.3882,82564.0
2019-04-23 15:50:00,109.78,109.85,109.77,109.8,148799.0,82.3882,82.4408,82.3807,82.4032,148799.0
2019-04-23 15:55:00,109.8,109.81,109.72,109.73,143009.0,82.4032,82.4107,82.3432,82.3507,143009.0
2019-04-24 09:30:00,109.83,109.87,109.69,109.82,27159.0,82.4258,82.4558,82.3207,82.4183,27159.0
2019-04-24 09:35:00,109.84,109.85,109.82,109.84,33400.0,82.4333,82.4408,82.4183,82.4333,33400.0
2019-04-24 09:40:00,109.84,109.89,109.84,109.86,22422.0,82.4333,82.4708,82.4333,82.4483,22422.0
2019-04-24 09:45:00,109.86,109.92,109.86,109.9,52736.0,82.4483,82.4933,82.4483,82.4783,52736.0
2019-04-24 09:50:00,109.89,109.9,109.85,109.85,30781.0,82.4708,82.4783,82.4408,82.4408,30781.0
2019-04-24 09:55:00,109.86,109.86,109.73,109.74,149339.0,82.4483,82.4483,82.3507,82.3582,149339.0
2019-04-24 10:00:00,109.74,109.74,109.72,109.73,82037.0,82.3582,82.3582,82.3432,82.3507,82037.0
2019-04-24 10:05:00,109.72,109.75,109.71,109.72,48480.0,82.3432,82.3657,82.3357,82.3432,48480.0
2019-04-24 10:10:00,109.72,109.73,109.68,109.71,71908.0,82.3432,82.3507,82.3132,82.3357,71908.0
2019-04-24 10:15:00,109.7,109.71,109.69,109.7,8706.0,82.3282,82.3357,82.3207,82.3282,8706.0
2019-04-24 10:20:00,109.7,109.71,109.68,109.7,43797.0,82.3282,82.3357,82.3132,82.3282,43797.0
2019-04-24 10:25:00,109.7,109.75,109.69,109.75,81802.0,82.3282,82.3657,82.3207,82.3657,81802.0
2019-04-24 10:30:00,109.75,109.77,109.73,109.77,79735.0,82.3657,82.3807,82.3507,82.3807,79735.0
2019-04-24 10:35:00,109.77,109.77,109.76,109.77,18961.0,82.3807,82.3807,82.3732,82.3807,18961.0
2019-04-24 10:40:00,109.76,109.77,109.73,109.73,8290.0,82.3732,82.3807,82.3507,82.3507,8290.0
2019-04-24 10:45:00,109.73,109.74,109.71,109.71,9846.0,82.3507,82.3582,82.3357,82.3357,9846.0
2019-04-24 10:50:00,109.71,109.71,109.68,109.69,63134.0,82.3357,82.3357,82.3132,82.3207,63134.0
2019-04-24 10:55:00,109.7,109.73,109.7,109.73,6646.0,82.3282,82.3507,82.3282,82.3507,6646.0
2019-04-24 11:00:00,109.73,109.74,109.72,109.72,67634.0,82.3507,82.3582,82.3432,82.3432,67634.0
2019-04-24 11:05:00,109.72,109.73,109.68,109.68,28379.0,82.3432,82.3507,82.3132,82.3132,28379.0
2019-04-24 11:10:00,109.68,109.69,109.68,109.69,12608.0,82.3132,82.3207,82.3132,82.3207,12608.0
2019-04-24 11:15:00,109.69,109.69,109.64,109.66,67128.0,82.3207,82.3207,82.2832,82.2982,67128.0
2019-04-24 11:20:00,109.66,109.67,109.65,109.67,6905.0,82.2982,82.3057,82.2907,82.3057,6905.0
2019-04-24 11:25:00,109.67,109.68,109.63,109.64,22447.0,82.3057,82.3132,82.2757,82.2832,22447.0
2019-04-24 11:30:00,109.64,109.67,109.63,109.66,24385.0,82.2832,82.3057,82.2757,82.2982,24385.0
2019-04-24 11:35:00,109.65,109.68,109.65,109.67,9271.0,82.2907,82.3132,82.2907,82.3057,9271.0
2019-04-24 11:40:00,109.67,109.67,109.66,109.66,3368.0,82.3057,82.3057,82.2982,82.2982,3368.0
2019-04-24 11:45:00,109.67,109.67,109.65,109.66,16267.0,82.3057,82.3057,82.2907,82.2982,16267.0
2019-04-24 11:50:00,109.66,109.67,109.65,109.67,9014.0,82.2982,82.3057,82.2907,82.3057,9014.0
2019-04-24 11:55:00,109.68,109.69,109.67,109.69,6503.0,82.3132,82.3207,82.3057,82.3207,6503.0
2019-04-24 12:00:00,109.68,109.69,109.67,109.69,27736.0,82.3132,82.3207,82.3057,82.3207,27736.0
2019-04-24 12:05:00,109.68,109.68,109.66,109.68,21000.0,82.3132,82.3132,82.2982,82.3132,21000.0
2019-04-24 12:10:00,109.68,109.69,109.68,109.69,18249.0,82.3132,82.3207,82.3132,82.3207,18249.0
2019-04-24 12:15:00,109.69,109.69,109.66,109.68,26892.0,82.3207,82.3207,82.2982,82.3132,26892.0
2019-04-24 12:20:00,109.67,109.69,109.67,109.69,9669.0,82.3057,82.3207,82.3057,82.3207,9669.0
2019-04-24 12:25:00,109.69,109.69,109.66,109.68,11722.0,82.3207,82.3207,82.2982,82.3132,11722.0
2019-04-24 12:30:00,109.67,109.67,109.66,109.67,24971.0,82.3057,82.3057,82.2982,82.3057,24971.0
2019-04-24 12:35:00,109.66,109.67,109.65,109.66,32040.0,82.2982,82.3057,82.2907,82.2982,32040.0
2019-04-24 12:40:00,109.66,109.67,109.65,109.65,33714.0,82.2982,82.3057,82.2907,82.2907,33714.0
2019-04-24 12:45:00,109.66,109.66,109.65,109.65,7410.0,82.2982,82.2982,82.2907,82.2907,7410.0
2019-04-24 12:50:00,109.66,109.66,109.58,109.59,276945.0,82.2982,82.2982,82.2381,82.2456,276945.0
2019-04-24 12:55:00,109.59,109.61,109.58,109.58,73821.0,82.2456,82.2607,82.2381,82.2381,73821.0
2019-04-24 13:00:00,109.59,109.59,109.55,109.57,77585.0,82.2456,82.2456,82.2156,82.2306,77585.0
2019-04-24 13:05:00,109.57,109.58,109.54,109.55,98911.0,82.2306,82.2381,82.2081,82.2156,98911.0
2019-04-24 13:10:00,109.55,109.56,109.52,109.54,42742.0,82.2156,82.2231,82.1931,82.2081,42742.0
2019-04-24 13:15:00,109.55,109.55,109.54,109.55,10014.0,82.2156,82.2156,82.2081,82.2156,10014.0
2019-04-24 13:20:00,109.55,109.6,109.54,109.59,102780.0,82.2156,82.2531,82.2081,82.2456,102780.0
2019-04-24 13:25:00,109.59,109.61,109.58,109.6,12111.0,82.2456,82.2607,82.2381,82.2531,12111.0
2019-04-24 13:30:00,109.59,109.61,109.58,109.6,28713.0,82.2456,82.2607,82.2381,82.2531,28713.0
2019-04-24 13:35:00,109.61,109.61,109.58,109.59,12841.0,82.2607,82.2607,82.2381,82.2456,12841.0
2019-04-24 13:40:00,109.59,109.6,109.58,109.59,3350.0,82.2456,82.2531,82.2381,82.2456,3350.0
2019-04-24 13:45:00,109.59,109.59,109.57,109.58,20316.0,82.2456,82.2456,82.2306,82.2381,20316.0
2019-04-24 13:50:00,109.58,109.58,109.56,109.56,183219.0,82.2381,82.2381,82.2231,82.2231,183219.0
2019-04-24 13:55:00,109.56,109.56,109.54,109.55,21166.0,82.2231,82.2231,82.2081,82.2156,21166.0
2019-04-24 14:00:00,109.55,109.55,109.49,109.51,83521.0,82.2156,82.2156,82.1706,82.1856,83521.0
2019-04-24 14:05:00,109.5,109.51,109.5,109.51,5039.0,82.1781,82.1856,82.1781,82.1856,5039.0
2019-04-24 14:10:00,109.5,109.55,109.5,109.54,36852.0,82.1781,82.2156,82.1781,82.2081,36852.0
2019-04-24 14:15:00,109.54,109.54,109.51,109.52,25499.0,82.2081,82.2081,82.1856,82.1931,25499.0
2019-04-24 14:20:00,109.51,109.52,109.48,109.49,33413.0,82.1856,82.1931,82.1631,82.1706,33413.0
2019-04-24 14:25:00,109.49,109.49,109.46,109.48,45252.0,82.1706,82.1706,82.1481,82.1631,45252.0
2019-04-24 14:30:00,109.48,109.49,109.4,109.41,62104.0,82.1631,82.1706,82.103,82.1106,62104.0
2019-04-24 14:35:00,109.41,109.42,109.36,109.36,60950.0,82.1106,82.1181,82.073,82.073,60950.0
2019-04-24 14:40:00,109.37,109.37,109.35,109.37,42167.0,82.0805,82.0805,82.0655,82.0805,42167.0
2019-04-24 14:45:00,109.37,109.39,109.36,109.38,85492.0,82.0805,82.0955,82.073,82.088,85492.0
2019-04-24 14:50:00,109.38,109.39,109.37,109.39,13089.0,82.088,82.0955,82.0805,82.0955,13089.0
2019-04-24 14:55:00,109.39,109.43,109.39,109.41,25409.0,82.0955,82.1256,82.0955,82.1106,25409.0
2019-04-24 15:00:00,109.41,109.42,109.38,109.39,57417.0,82.1106,82.1181,82.088,82.0955,57417.0
2019-04-24 15:05:00,109.39,109.39,109.37,109.38,62117.0,82.0955,82.0955,82.0805,82.088,62117.0
2019-04-24 15:10:00,109.39,109.39,109.38,109.38,7000.0,82.0955,82.0955,82.088,82.088,7000.0
2019-04-24 15:15:00,109.38,109.39,109.36,109.36,73059.0,82.088,82.0955,82.073,82.073,73059.0
2019-04-24 15:20:00,109.36,109.39,109.36,109.38,33583.0,82.073,82.0955,82.073,82.088,33583.0
2019-04-24 15:25:00,109.38,109.38,109.34,109.36,134052.0,82.088,82.088,82.058,82.073,134052.0
2019-04-24 15:30:00,109.36,109.36,109.32,109.33,85710.0,82.073,82.073,82.043,82.0505,85710.0
2019-04-24 15:35:00,109.34,109.34,109.31,109.33,54094.0,82.058,82.058,82.0355,82.0505,54094.0
2019-04-24 15:40:00,109.32,109.33,109.32,109.33,27795.0,82.043,82.0505,82.043,82.0505,27795.0
2019-04-24 15:45:00,109.33,109.34,109.29,109.3,98159.0,82.0505,82.058,82.0205,82.028,98159.0
2019-04-24 15:50:00,109.31,109.35,109.3,109.34,95331.0,82.0355,82.0655,82.028,82.058,95331.0
2019-04-24 15:55:00,109.34,109.44,109.33,109.44,222420.0,82.058,82.1331,82.0505,82.1331,222420.0
2019-04-25 09:30:00,109.01,109.06,108.89,108.95,111322.0,81.8104,81.8479,81.7203,81.7653,111322.0
2019-04-25 09:35:00,108.95,108.95,108.93,108.94,128751.0,81.7653,81.7653,81.7503,81.7578,128751.0
2019-04-25 09:40:00,108.94,109.02,108.93,109.02,214343.0,81.7578,81.8179,81.7503,81.8179,214343.0
2019-04-25 09:45:00,109.02,109.02,108.98,108.99,173582.0,81.8179,81.8179,81.7878,81.7954,173582.0
2019-04-25 09:50:00,109.0,109.0,108.98,108.98,56452.0,81.8029,81.8029,81.7878,81.7878,56452.0
2019-04-25 09:55:00,108.98,109.0,108.97,109.0,106230.0,81.7878,81.8029,81.7803,81.8029,106230.0
2019-04-25 10:00:00,109.0,109.01,108.99,109.01,168807.0,81.8029,81.8104,81.7954,81.8104,168807.0
2019-04-25 10:05:00,109.01,109.02,108.97,108.98,244861.0,81.8104,81.8179,81.7803,81.7878,244861.0
2019-04-25 10:10:00,108.98,108.98,108.93,108.97,157530.0,81.7878,81.7878,81.7503,81.7803,157530.0
2019-04-25 10:15:00,108.97,109.02,108.95,109.02,442190.0,81.7803,81.8179,81.7653,81.8179,442190.0
2019-04-25 10:20:00,109.02,109.04,109.01,109.01,196328.0,81.8179,81.8329,81.8104,81.8104,196328.0
2019-04-25 10:25:00,109.01,109.09,109.01,109.08,248918.0,81.8104,81.8704,81.8104,81.8629,248918.0
2019-04-25 10:30:00,109.08,109.09,109.05,109.06,273261.0,81.8629,81.8704,81.8404,81.8479,273261.0
2019-04-25 10:35:00,109.06,109.11,109.05,109.11,31875.0,81.8479,81.8854,81.8404,81.8854,31875.0
2019-04-25 10:40:00,109.11,109.13,109.1,109.13,77027.0,81.8854,81.9004,81.8779,81.9004,77027.0
2019-04-25 10:45:00,109.12,109.15,109.11,109.15,22731.0,81.8929,81.9154,81.8854,81.9154,22731.0
2019-04-25 10:50:00,109.14,109.23,109.14,109.21,277009.0,81.9079,81.9755,81.9079,81.9605,277009.0
2019-04-25 10:55:00,109.21,109.29,109.19,109.26,150678.0,81.9605,82.0205,81.9454,81.998,150678.0
2019-04-25 11:00:00,109.26,109.26,109.24,109.25,48713.0,81.998,81.998,81.983,81.9905,48713.0
2019-04-25 11:05:00,109.25,109.25,109.23,109.23,23937.0,81.9905,81.9905,81.9755,81.9755,23937.0
2019-04-25 11:10:00,109.23,109.24,109.19,109.22,66984.0,81.9755,81.983,81.9454,81.968,66984.0
2019-04-25 11:15:00,109.22,109.22,109.17,109.2,366764.0,81.968,81.968,81.9304,81.953,366764.0
2019-04-25 11:20:00,109.19,109.21,109.19,109.2,76213.0,81.9454,81.9605,81.9454,81.953,76213.0
2019-04-25 11:25:00,109.2,109.21,109.19,109.2,46238.0,81.953,81.9605,81.9454,81.953,46238.0
2019-04-25 11:30:00,109.2,109.22,109.19,109.22,212239.0,81.953,81.968,81.9454,81.968,212239.0
2019-04-25 11:35:00,109.22,109.22,109.2,109.21,70084.0,81.968,81.968,81.953,81.9605,70084.0
2019-04-25 11:40:00,109.22,109.23,109.21,109.22,82340.0,81.968,81.9755,81.9605,81.968,82340.0
2019-04-25 11:45:00,109.22,109.22,109.21,109.22,15934.0,81.968,81.968,81.9605,81.968,15934.0
2019-04-25 11:50:00,109.22,109.27,109.21,109.26,29748.0,81.968,82.0055,81.9605,81.998,29748.0
2019-04-25 11:55:00,109.27,109.27,109.23,109.23,43589.0,82.0055,82.0055,81.9755,81.9755,43589.0
2019-04-25 12:00:00,109.23,109.27,109.23,109.26,23475.0,81.9755,82.0055,81.9755,81.998,23475.0
2019-04-25 12:05:00,109.26,109.27,109.25,109.26,20232.0,81.998,82.0055,81.9905,81.998,20232.0
2019-04-25 12:10:00,109.26,109.27,109.26,109.27,11243.0,81.998,82.0055,81.998,82.0055,11243.0
2019-04-25 12:15:00,109.27,109.31,109.26,109.31,61979.0,82.0055,82.0355,81.998,82.0355,61979.0
2019-04-25 12:20:00,109.31,109.36,109.3,109.36,86228.0,82.0355,82.073,82.028,82.073,86228.0
2019-04-25 12:25:00,109.36,109.4,109.35,109.38,12637.0,82.073,82.103,82.0655,82.088,12637.0
2019-04-25 12:30:00,109.38,109.4,109.37,109.4,43730.0,82.088,82.103,82.0805,82.103,43730.0
2019-04-25 12:35:00,109.4,109.4,109.38,109.39,63048.0,82.103,82.103,82.088,82.0955,63048.0
2019-04-25 12:40:00,109.39,109.39,109.34,109.34,148151.0,82.0955,82.0955,82.058,82.058,148151.0
2019-04-25 12:45:00,109.35,109.36,109.34,109.36,30354.0,82.0655,82.073,82.058,82.073,30354.0
2019-04-25 12:50:00,109.36,109.36,109.35,109.36,8510.0,82.073,82.073,82.0655,82.073,8510.0
2019-04-25 12:55:00,109.36,109.36,109.35,109.36,4583.0,82.073,82.073,82.0655,82.073,4583.0
2019-04-25 13:00:00,109.36,109.36,109.35,109.36,68962.0,82.073,82.073,82.0655,82.073,68962.0
2019-04-25 13:05:00,109.36,109.44,109.36,109.44,86755.0,82.073,82.1331,82.073,82.1331,86755.0
2019-04-25 13:10:00,109.44,109.44,109.43,109.44,7225.0,82.1331,82.1331,82.1256,82.1331,7225.0
2019-04-25 13:15:00,109.44,109.46,109.42,109.45,15694.0,82.1331,82.1481,82.1181,82.1406,15694.0
2019-04-25 13:20:00,109.45,109.48,109.45,109.48,9956.0,82.1406,82.1631,82.1406,82.1631,9956.0
2019-04-25 13:25:00,109.48,109.51,109.47,109.51,23600.0,82.1631,82.1856,82.1556,82.1856,23600.0
2019-04-25 13:30:00,109.51,109.51,109.5,109.51,12306.0,82.1856,82.1856,82.1781,82.1856,12306.0
2019-04-25 13:35:00,109.5,109.54,109.5,109.54,87217.0,82.1781,82.2081,82.1781,82.2081,87217.0
2019-04-25 13:40:00,109.53,109.54,109.53,109.54,8294.0,82.2006,82.2081,82.2006,82.2081,8294.0
2019-04-25 13:45:00,109.53,109.6,109.53,109.59,76294.0,82.2006,82.2531,82.2006,82.2456,76294.0
2019-04-25 13:50:00,109.59,109.64,109.59,109.63,33425.0,82.2456,82.2832,82.2456,82.2757,33425.0
2019-04-25 13:55:00,109.62,109.64,109.61,109.62,20358.0,82.2682,82.2832,82.2607,82.2682,20358.0
2019-04-25 14:00:00,109.63,109.64,109.62,109.64,71666.0,82.2757,82.2832,82.2682,82.2832,71666.0
2019-04-25 14:05:00,109.64,109.64,109.6,109.61,11588.0,82.2832,82.2832,82.2531,82.2607,11588.0
2019-04-25 14:10:00,109.61,109.61,109.56,109.56,22781.0,82.2607,82.2607,82.2231,82.2231,22781.0
2019-04-25 14:15:00,109.57,109.57,109.56,109.57,33495.0,82.2306,82.2306,82.2231,82.2306,33495.0
2019-04-25 14:20:00,109.57,109.57,109.56,109.56,36687.0,82.2306,82.2306,82.2231,82.2231,36687.0
2019-04-25 14:25:00,109.57,109.57,109.56,109.57,5875.0,82.2306,82.2306,82.2231,82.2306,5875.0
2019-04-25 14:30:00,109.56,109.61,109.56,109.59,139700.0,82.2231,82.2607,82.2231,82.2456,139700.0
2019-04-25 14:35:00,109.6,109.61,109.59,109.6,73336.0,82.2531,82.2607,82.2456,82.2531,73336.0
2019-04-25 14:40:00,109.6,109.61,109.6,109.61,6349.0,82.2531,82.2607,82.2531,82.2607,6349.0
2019-04-25 14:45:00,109.6,109.64,109.6,109.62,39815.0,82.2531,82.2832,82.2531,82.2682,39815.0
2019-04-25 14:50:00,109.62,109.65,109.61,109.63,13395.0,82.2682,82.2907,82.2607,82.2757,13395.0
2019-04-25 14:55:00,109.63,109.66,109.63,109.66,19823.0,82.2757,82.2982,82.2757,82.2982,19823.0
2019-04-25 15:00:00,109.66,109.7,109.65,109.7,57966.0,82.2982,82.3282,82.2907,82.3282,57966.0
2019-04-25 15:05:00,109.7,109.7,109.67,109.68,27407.0,82.3282,82.3282,82.3057,82.3132,27407.0
2019-04-25 15:10:00,109.68,109.69,109.67,109.69,24644.0,82.3132,82.3207,82.3057,82.3207,24644.0
2019-04-25 15:15:00,109.68,109.69,109.67,109.69,88709.0,82.3132,82.3207,82.3057,82.3207,88709.0
2019-04-25 15:20:00,109.68,109.69,109.68,109.69,35675.0,82.3132,82.3207,82.3132,82.3207,35675.0
2019-04-25 15:25:00,109.69,109.71,109.68,109.71,30513.0,82.3207,82.3357,82.3132,82.3357,30513.0
2019-04-25 15:30:00,109.7,109.83,109.7,109.78,98284.0,82.3282,82.4258,82.3282,82.3882,98284.0
2019-04-25 15:35:00,109.78,109.78,109.76,109.77,58682.0,82.3882,82.3882,82.3732,82.3807,58682.0
2019-04-25 15:40:00,109.77,109.8,109.76,109.8,59375.0,82.3807,82.4032,82.3732,82.4032,59375.0
2019-04-25 15:45:00,109.8,109.87,109.79,109.87,91155.0,82.4032,82.4558,82.3957,82.4558,91155.0
2019-04-25 15:50:00,109.87,109.87,109.82,109.82,195318.0,82.4558,82.4558,82.4183,82.4183,195318.0
2019-04-25 15:55:00,109.83,109.83,109.6,109.63,308066.0,82.4258,82.4258,82.2531,82.2757,308066.0
2019-04-26 09:30:00,109.77,109.93,109.77,109.86,49818.0,82.3807,82.5008,82.3807,82.4483,49818.0
2019-04-26 09:35:00,109.86,109.87,109.81,109.82,113960.0,82.4483,82.4558,82.4107,82.4183,113960.0
2019-04-26 09:40:00,109.81,109.82,109.79,109.8,49633.0,82.4107,82.4183,82.3957,82.4032,49633.0
2019-04-26 09:45:00,109.8,109.8,109.7,109.71,121253.0,82.4032,82.4032,82.3282,82.3357,121253.0
2019-04-26 09:50:00,109.72,109.76,109.72,109.72,42643.0,82.3432,82.3732,82.3432,82.3432,42643.0
2019-04-26 09:55:00,109.72,109.72,109.69,109.72,14349.0,82.3432,82.3432,82.3207,82.3432,14349.0
2019-04-26 10:00:00,109.7,109.74,109.7,109.73,28897.0,82.3282,82.3582,82.3282,82.3507,28897.0
2019-04-26 10:05:00,109.73,109.78,109.72,109.78,20961.0,82.3507,82.3882,82.3432,82.3882,20961.0
2019-04-26 10:10:00,109.78,109.87,109.78,109.87,20543.0,82.3882,82.4558,82.3882,82.4558,20543.0
2019-04-26 10:15:00,109.87,109.87,109.82,109.84,39833.0,82.4558,82.4558,82.4183,82.4333,39833.0
2019-04-26 10:20:00,109.85,109.86,109.84,109.84,13082.0,82.4408,82.4483,82.4333,82.4333,13082.0
2019-04-26 10:25:00,109.85,109.86,109.79,109.8,80423.0,82.4408,82.4483,82.3957,82.4032,80423.0
2019-04-26 10:30:00,109.8,109.8,109.78,109.8,68921.0,82.4032,82.4032,82.3882,82.4032,68921.0
2019-04-26 10:35:00,109.8,109.8,109.77,109.8,10463.0,82.4032,82.4032,82.3807,82.4032,10463.0
2019-04-26 10:40:00,109.8,109.8,109.78,109.8,6985.0,82.4032,82.4032,82.3882,82.4032,6985.0
2019-04-26 10:45:00,109.79,109.8,109.79,109.8,12662.0,82.3957,82.4032,82.3957,82.4032,12662.0
2019-04-26 10:50:00,109.8,109.8,109.78,109.79,8015.0,82.4032,82.4032,82.3882,82.3957,8015.0
2019-04-26 10:55:00,109.78,109.78,109.7,109.71,23850.0,82.3882,82.3882,82.3282,82.3357,23850.0
2019-04-26 11:00:00,109.72,109.75,109.72,109.72,26211.0,82.3432,82.3657,82.3432,82.3432,26211.0
2019-04-26 11:05:00,109.72,109.72,109.69,109.7,8427.0,82.3432,82.3432,82.3207,82.3282,8427.0
2019-04-26 11:10:00,109.7,109.76,109.7,109.76,9240.0,82.3282,82.3732,82.3282,82.3732,9240.0
2019-04-26 11:15:00,109.77,109.77,109.74,109.76,16469.0,82.3807,82.3807,82.3582,82.3732,16469.0
2019-04-26 11:20:00,109.76,109.76,109.75,109.75,7081.0,82.3732,82.3732,82.3657,82.3657,7081.0
2019-04-26 11:25:00,109.76,109.76,109.68,109.68,178600.0,82.3732,82.3732,82.3132,82.3132,178600.0
2019-04-26 11:30:00,109.68,109.68,109.65,109.68,26268.0,82.3132,82.3132,82.2907,82.3132,26268.0
2019-04-26 11:35:00,109.68,109.72,109.67,109.7,18857.0,82.3132,82.3432,82.3057,82.3282,18857.0
2019-04-26 11:40:00,109.7,109.7,109.67,109.68,42736.0,82.3282,82.3282,82.3057,82.3132,42736.0
2019-04-26 11:45:00,109.67,109.68,109.65,109.67,39646.0,82.3057,82.3132,82.2907,82.3057,39646.0
2019-04-26 11:50:00,109.66,109.66,109.61,109.64,8183.0,82.2982,82.2982,82.2607,82.2832,8183.0
2019-04-26 11:55:00,109.63,109.65,109.62,109.64,8261.0,82.2757,82.2907,82.2682,82.2832,8261.0
2019-04-26 12:00:00,109.64,109.66,109.63,109.64,2872.0,82.2832,82.2982,82.2757,82.2832,2872.0
2019-04-26 12:05:00,109.65,109.65,109.59,109.59,38133.0,82.2907,82.2907,82.2456,82.2456,38133.0
2019-04-26 12:10:00,109.59,109.59,109.56,109.58,5342.0,82.2456,82.2456,82.2231,82.2381,5342.0
2019-04-26 12:15:00,109.58,109.58,109.56,109.56,7393.0,82.2381,82.2381,82.2231,82.2231,7393.0
2019-04-26 12:20:00,109.57,109.57,109.56,109.57,6310.0,82.2306,82.2306,82.2231,82.2306,6310.0
2019-04-26 12:25:00,109.57,109.58,109.56,109.57,5862.0,82.2306,82.2381,82.2231,82.2306,5862.0
2019-04-26 12:30:00,109.58,109.58,109.57,109.57,8201.0,82.2381,82.2381,82.2306,82.2306,8201.0
2019-04-26 12:35:00,109.58,109.58,109.55,109.56,11347.0,82.2381,82.2381,82.2156,82.2231,11347.0
2019-04-26 12:40:00,109.55,109.56,109.51,109.51,5723.0,82.2156,82.2231,82.1856,82.1856,5723.0
2019-04-26 12:45:00,109.52,109.52,109.45,109.48,188255.0,82.1931,82.1931,82.1406,82.1631,188255.0
2019-04-26 12:50:00,109.47,109.49,109.46,109.49,6931.0,82.1556,82.1706,82.1481,82.1706,6931.0
2019-04-26 12:55:00,109.48,109.48,109.45,109.46,8761.0,82.1631,82.1631,82.1406,82.1481,8761.0
2019-04-26 13:00:00,109.46,109.48,109.45,109.47,16004.0,82.1481,82.1631,82.1406,82.1556,16004.0
2019-04-26 13:05:00,109.46,109.46,109.45,109.45,7247.0,82.1481,82.1481,82.1406,82.1406,7247.0
2019-04-26 13:10:00,109.45,109.46,109.45,109.46,3250.0,82.1406,82.1481,82.1406,82.1481,3250.0
2019-04-26 13:15:00,109.46,109.47,109.45,109.45,11495.0,82.1481,82.1556,82.1406,82.1406,11495.0
2019-04-26 13:20:00,109.46,109.46,109.43,109.44,36837.0,82.1481,82.1481,82.1256,82.1331,36837.0
2019-04-26 13:25:00,109.44,109.45,109.43,109.44,66456.0,82.1331,82.1406,82.1256,82.1331,66456.0
2019-04-26 13:30:00,109.44,109.45,109.42,109.44,36598.0,82.1331,82.1406,82.1181,82.1331,36598.0
2019-04-26 13:35:00,109.44,109.44,109.42,109.43,4805.0,82.1331,82.1331,82.1181,82.1256,4805.0
2019-04-26 13:40:00,109.42,109.43,109.41,109.43,12106.0,82.1181,82.1256,82.1106,82.1256,12106.0
2019-04-26 13:45:00,109.43,109.44,109.42,109.44,8394.0,82.1256,82.1331,82.1181,82.1331,8394.0
2019-04-26 13:50:00,109.44,109.44,109.41,109.42,19435.0,82.1331,82.1331,82.1106,82.1181,19435.0
2019-04-26 13:55:00,109.42,109.42,109.41,109.42,7003.0,82.1181,82.1181,82.1106,82.1181,7003.0
2019-04-26 14:00:00,109.42,109.42,109.39,109.41,35205.0,82.1181,82.1181,82.0955,82.1106,35205.0
2019-04-26 14:05:00,109.42,109.45,109.42,109.43,25620.0,82.1181,82.1406,82.1181,82.1256,25620.0
2019-04-26 14:10:00,109.43,109.44,109.43,109.44,7686.0,82.1256,82.1331,82.1256,82.1331,7686.0
2019-04-26 14:15:00,109.43,109.46,109.43,109.45,29087.0,82.1256,82.1481,82.1256,82.1406,29087.0
2019-04-26 14:20:00,109.45,109.5,109.45,109.48,7463.0,82.1406,82.1781,82.1406,82.1631,7463.0
2019-04-26 14:25:00,109.48,109.51,109.47,109.49,6091.0,82.1631,82.1856,82.1556,82.1706,6091.0
2019-04-26 14:30:00,109.49,109.49,109.46,109.48,7918.0,82.1706,82.1706,82.1481,82.1631,7918.0
2019-04-26 14:35:00,109.48,109.49,109.47,109.47,8220.0,82.1631,82.1706,82.1556,82.1556,8220.0
2019-04-26 14:40:00,109.48,109.49,109.48,109.48,12417.0,82.1631,82.1706,82.1631,82.1631,12417.0
2019-04-26 14:45:00,109.49,109.49,109.45,109.46,10757.0,82.1706,82.1706,82.1406,82.1481,10757.0
2019-04-26 14:50:00,109.46,109.47,109.44,109.44,15232.0,82.1481,82.1556,82.1331,82.1331,15232.0
2019-04-26 14:55:00,109.45,109.45,109.43,109.44,19046.0,82.1406,82.1406,82.1256,82.1331,19046.0
2019-04-26 15:00:00,109.45,109.47,109.44,109.46,19840.0,82.1406,82.1556,82.1331,82.1481,19840.0
2019-04-26 15:05:00,109.46,109.47,109.45,109.47,34791.0,82.1481,82.1556,82.1406,82.1556,34791.0
2019-04-26 15:10:00,109.47,109.47,109.44,109.45,6015.0,82.1556,82.1556,82.1331,82.1406,6015.0
2019-04-26 15:15:00,109.45,109.45,109.41,109.42,29193.0,82.1406,82.1406,82.1106,82.1181,29193.0
2019-04-26 15:20:00,109.42,109.42,109.4,109.41,15485.0,82.1181,82.1181,82.103,82.1106,15485.0
2019-04-26 15:25:00,109.41,109.41,109.38,109.39,20822.0,82.1106,82.1106,82.088,82.0955,20822.0
2019-04-26 15:30:00,109.39,109.4,109.38,109.4,11110.0,82.0955,82.103,82.088,82.103,11110.0
2019-04-26 15:35:00,109.4,109.4,109.39,109.4,9816.0,82.103,82.103,82.0955,82.103,9816.0
2019-04-26 15:40:00,109.4,109.47,109.4,109.47,46595.0,82.103,82.1556,82.103,82.1556,46595.0
2019-04-26 15:45:00,109.47,109.55,109.47,109.52,137992.0,82.1556,82.2156,82.1556,82.1931,137992.0
2019-04-26 15:50:00,109.52,109.53,109.51,109.53,68711.0,82.1931,82.2006,82.1856,82.2006,68711.0
2019-04-26 15:55:00,109.53,109.57,109.52,109.54,229161.0,82.2006,82.2306,82.1931,82.2081,229161.0
2019-04-29 09:30:00,109.54,109.56,109.5,109.52,196973.0,82.2081,82.2231,82.1781,82.1931,196973.0
2019-04-29 09:35:00,109.52,109.54,109.52,109.53,49890.0,82.1931,82.2081,82.1931,82.2006,49890.0
2019-04-29 09:40:00,109.51,109.52,109.47,109.48,11808.0,82.1856,82.1931,82.1556,82.1631,11808.0
2019-04-29 09:45:00,109.49,109.49,109.47,109.48,18790.0,82.1706,82.1706,82.1556,82.1631,18790.0
2019-04-29 09:50:00,109.47,109.48,109.46,109.48,20559.0,82.1556,82.1631,82.1481,82.1631,20559.0
2019-04-29 09:55:00,109.48,109.48,109.46,109.46,15459.0,82.1631,82.1631,82.1481,82.1481,15459.0
2019-04-29 10:00:00,109.47,109.47,109.45,109.45,49233.0,82.1556,82.1556,82.1406,82.1406,49233.0
2019-04-29 10:05:00,109.45,109.52,109.45,109.52,38502.0,82.1406,82.1931,82.1406,82.1931,38502.0
2019-04-29 10:10:00,109.52,109.54,109.51,109.54,15059.0,82.1931,82.2081,82.1856,82.2081,15059.0
2019-04-29 10:15:00,109.54,109.56,109.53,109.55,24767.0,82.2081,82.2231,82.2006,82.2156,24767.0
2019-04-29 10:20:00,109.55,109.57,109.55,109.57,18463.0,82.2156,82.2306,82.2156,82.2306,18463.0
2019-04-29 10:25:00,109.57,109.59,109.56,109.58,11135.0,82.2306,82.2456,82.2231,82.2381,11135.0
2019-04-29 10:30:00,109.59,109.6,109.58,109.59,7949.0,82.2456,82.2531,82.2381,82.2456,7949.0
2019-04-29 10:35:00,109.59,109.61,109.58,109.61,26699.0,82.2456,82.2607,82.2381,82.2607,26699.0
2019-04-29 10:40:00,109.62,109.62,109.61,109.62,7098.0,82.2682,82.2682,82.2607,82.2682,7098.0
2019-04-29 10:45:00,109.62,109.63,109.59,109.63,119019.0,82.2682,82.2757,82.2456,82.2757,119019.0
2019-04-29 10:50:00,109.63,109.67,109.62,109.67,55821.0,82.2757,82.3057,82.2682,82.3057,55821.0
2019-04-29 10:55:00,109.67,109.69,109.66,109.68,15810.0,82.3057,82.3207,82.2982,82.3132,15810.0
2019-04-29 11:00:00,109.68,109.75,109.67,109.73,78667.0,82.3132,82.3657,82.3057,82.3507,78667.0
2019-04-29 11:05:00,109.74,109.75,109.7,109.7,16594.0,82.3582,82.3657,82.3282,82.3282,16594.0
2019-04-29 11:10:00,109.7,109.72,109.66,109.68,35502.0,82.3282,82.3432,82.2982,82.3132,35502.0
2019-04-29 11:15:00,109.69,109.71,109.68,109.7,14622.0,82.3207,82.3357,82.3132,82.3282,14622.0
2019-04-29 11:20:00,109.7,109.71,109.68,109.68,19957.0,82.3282,82.3357,82.3132,82.3132,19957.0
2019-04-29 11:25:00,109.68,109.7,109.66,109.68,67549.0,82.3132,82.3282,82.2982,82.3132,67549.0
2019-04-29 11:30:00,109.68,109.68,109.65,109.68,17060.0,82.3132,82.3132,82.2907,82.3132,17060.0
2019-04-29 11:35:00,109.68,109.72,109.68,109.71,66879.0,82.3132,82.3432,82.3132,82.3357,66879.0
2019-04-29 11:40:00,109.72,109.73,109.71,109.72,17534.0,82.3432,82.3507,82.3357,82.3432,17534.0
2019-04-29 11:45:00,109.72,109.73,109.71,109.73,7603.0,82.3432,82.3507,82.3357,82.3507,7603.0
2019-04-29 11:50:00,109.73,109.77,109.72,109.77,60821.0,82.3507,82.3807,82.3432,82.3807,60821.0
2019-04-29 11:55:00,109.77,109.78,109.76,109.77,20842.0,82.3807,82.3882,82.3732,82.3807,20842.0
2019-04-29 12:00:00,109.76,109.76,109.72,109.73,21063.0,82.3732,82.3732,82.3432,82.3507,21063.0
2019-04-29 12:05:00,109.73,109.75,109.72,109.74,13951.0,82.3507,82.3657,82.3432,82.3582,13951.0
2019-04-29 12:10:00,109.75,109.77,109.74,109.76,31993.0,82.3657,82.3807,82.3582,82.3732,31993.0
2019-04-29 12:15:00,109.76,109.78,109.75,109.77,61541.0,82.3732,82.3882,82.3657,82.3807,61541.0
2019-04-29 12:20:00,109.76,109.77,109.73,109.73,19978.0,82.3732,82.3807,82.3507,82.3507,19978.0
2019-04-29 12:25:00,109.73,109.74,109.69,109.69,56312.0,82.3507,82.3582,82.3207,82.3207,56312.0
2019-04-29 12:30:00,109.69,109.71,109.69,109.71,21399.0,82.3207,82.3357,82.3207,82.3357,21399.0
2019-04-29 12:35:00,109.7,109.73,109.7,109.72,8586.0,82.3282,82.3507,82.3282,82.3432,8586.0
2019-04-29 12:40:00,109.72,109.77,109.72,109.77,171774.0,82.3432,82.3807,82.3432,82.3807,171774.0
2019-04-29 12:45:00,109.76,109.79,109.76,109.78,48590.0,82.3732,82.3957,82.3732,82.3882,48590.0
2019-04-29 12:50:00,109.78,109.81,109.77,109.77,38837.0,82.3882,82.4107,82.3807,82.3807,38837.0
2019-04-29 12:55:00,109.77,109.79,109.77,109.79,18475.0,82.3807,82.3957,82.3807,82.3957,18475.0
2019-04-29 13:00:00,109.79,109.79,109.76,109.77,17703.0,82.3957,82.3957,82.3732,82.3807,17703.0
2019-04-29 13:05:00,109.77,109.77,109.75,109.75,10385.0,82.3807,82.3807,82.3657,82.3657,10385.0
2019-04-29 13:10:00,109.76,109.76,109.73,109.76,48921.0,82.3732,82.3732,82.3507,82.3732,48921.0
2019-04-29 13:15:00,109.75,109.76,109.74,109.76,33061.0,82.3657,82.3732,82.3582,82.3732,33061.0
2019-04-29 13:20:00,109.75,109.76,109.73,109.75,44620.0,82.3657,82.3732,82.3507,82.3657,44620.0
2019-04-29 13:25:00,109.75,109.76,109.75,109.76,12906.0,82.3657,82.3732,82.3657,82.3732,12906.0
2019-04-29 13:30:00,109.76,109.76,109.75,109.76,18506.0,82.3732,82.3732,82.3657,82.3732,18506.0
2019-04-29 13:35:00,109.76,109.76,109.75,109.75,20373.0,82.3732,82.3732,82.3657,82.3657,20373.0
2019-04-29 13:40:00,109.76,109.76,109.75,109.76,15735.0,82.3732,82.3732,82.3657,82.3732,15735.0
2019-04-29 13:45:00,109.76,109.77,109.75,109.76,9375.0,82.3732,82.3807,82.3657,82.3732,9375.0
2019-04-29 13:50:00,109.77,109.77,109.75,109.76,13699.0,82.3807,82.3807,82.3657,82.3732,13699.0
2019-04-29 13:55:00,109.76,109.76,109.72,109.76,166134.0,82.3732,82.3732,82.3432,82.3732,166134.0
2019-04-29 14:00:00,109.75,109.76,109.75,109.75,20889.0,82.3657,82.3732,82.3657,82.3657,20889.0
2019-04-29 14:05:00,109.75,109.76,109.74,109.75,74351.0,82.3657,82.3732,82.3582,82.3657,74351.0
2019-04-29 14:10:00,109.75,109.76,109.75,109.76,12725.0,82.3657,82.3732,82.3657,82.3732,12725.0
2019-04-29 14:15:00,109.76,109.76,109.75,109.75,9023.0,82.3732,82.3732,82.3657,82.3657,9023.0
2019-04-29 14:20:00,109.76,109.76,109.71,109.71,20401.0,82.3732,82.3732,82.3357,82.3357,20401.0
2019-04-29 14:25:00,109.71,109.71,109.68,109.69,5363.0,82.3357,82.3357,82.3132,82.3207,5363.0
2019-04-29 14:30:00,109.69,109.7,109.69,109.7,8104.0,82.3207,82.3282,82.3207,82.3282,8104.0
2019-04-29 14:35:00,109.69,109.7,109.68,109.69,12745.0,82.3207,82.3282,82.3132,82.3207,12745.0
2019-04-29 14:40:00,109.69,109.7,109.69,109.7,2377.0,82.3207,82.3282,82.3207,82.3282,2377.0
2019-04-29 14:45:00,109.7,109.71,109.69,109.7,14356.0,82.3282,82.3357,82.3207,82.3282,14356.0
2019-04-29 14:50:00,109.7,109.71,109.7,109.7,16714.0,82.3282,82.3357,82.3282,82.3282,16714.0
2019-04-29 14:55:00,109.7,109.71,109.7,109.7,6066.0,82.3282,82.3357,82.3282,82.3282,6066.0
2019-04-29 15:00:00,109.7,109.73,109.7,109.73,12336.0,82.3282,82.3507,82.3282,82.3507,12336.0
2019-04-29 15:05:00,109.73,109.73,109.72,109.73,1832.0,82.3507,82.3507,82.3432,82.3507,1832.0
2019-04-29 15:10:00,109.73,109.75,109.72,109.75,8053.0,82.3507,82.3657,82.3432,82.3657,8053.0
2019-04-29 15:15:00,109.75,109.75,109.74,109.75,8870.0,82.3657,82.3657,82.3582,82.3657,8870.0
2019-04-29 15:20:00,109.75,109.76,109.74,109.76,7022.0,82.3657,82.3732,82.3582,82.3732,7022.0
2019-04-29 15:25:00,109.76,109.76,109.75,109.76,37943.0,82.3732,82.3732,82.3657,82.3732,37943.0
2019-04-29 15:30:00,109.75,109.76,109.73,109.73,25274.0,82.3657,82.3732,82.3507,82.3507,25274.0
2019-04-29 15:35:00,109.73,109.76,109.73,109.75,15382.0,82.3507,82.3732,82.3507,82.3657,15382.0
2019-04-29 15:40:00,109.76,109.76,109.74,109.75,25995.0,82.3732,82.3732,82.3582,82.3657,25995.0
2019-04-29 15:45:00,109.75,109.75,109.74,109.75,15893.0,82.3657,82.3657,82.3582,82.3657,15893.0
2019-04-29 15:50:00,109.75,109.75,109.74,109.75,31995.0,82.3657,82.3657,82.3582,82.3657,31995.0
2019-04-29 15:55:00,109.75,109.75,109.65,109.66,568175.0,82.3657,82.3657,82.2907,82.2982,568175.0
2019-04-30 09:30:00,109.88,109.92,109.88,109.9,19507.0,82.4633,82.4933,82.4633,82.4783,19507.0
2019-04-30 09:35:00,109.9,109.94,109.87,109.87,323422.0,82.4783,82.5083,82.4558,82.4558,323422.0
2019-04-30 09:40:00,109.87,109.91,109.85,109.89,92973.0,82.4558,82.4858,82.4408,82.4708,92973.0
2019-04-30 09:45:00,109.89,109.93,109.88,109.92,39645.0,82.4708,82.5008,82.4633,82.4933,39645.0
2019-04-30 09:50:00,109.92,109.95,109.9,109.95,69305.0,82.4933,82.5158,82.4783,82.5158,69305.0
2019-04-30 09:55:00,109.96,109.98,109.93,109.94,14368.0,82.5233,82.5383,82.5008,82.5083,14368.0
2019-04-30 10:00:00,109.93,109.93,109.89,109.9,24338.0,82.5008,82.5008,82.4708,82.4783,24338.0
2019-04-30 10:05:00,109.9,109.93,109.89,109.91,9783.0,82.4783,82.5008,82.4708,82.4858,9783.0
2019-04-30 10:10:00,109.91,109.93,109.9,109.9,19399.0,82.4858,82.5008,82.4783,82.4783,19399.0
2019-04-30 10:15:00,109.91,109.91,109.87,109.88,45072.0,82.4858,82.4858,82.4558,82.4633,45072.0
2019-04-30 10:20:00,109.88,109.89,109.81,109.81,193482.0,82.4633,82.4708,82.4107,82.4107,193482.0
2019-04-30 10:25:00,109.81,109.87,109.81,109.85,90934.0,82.4107,82.4558,82.4107,82.4408,90934.0
2019-04-30 10:30:00,109.85,109.86,109.83,109.83,36454.0,82.4408,82.4483,82.4258,82.4258,36454.0
2019-04-30 10:35:00,109.83,109.84,109.82,109.83,14996.0,82.4258,82.4333,82.4183,82.4258,14996.0
2019-04-30 10:40:00,109.83,109.83,109.82,109.83,6517.0,82.4258,82.4258,82.4183,82.4258,6517.0
2019-04-30 10:45:00,109.83,109.84,109.82,109.84,10515.0,82.4258,82.4333,82.4183,82.4333,10515.0
2019-04-30 10:50:00,109.84,109.85,109.83,109.84,4298.0,82.4333,82.4408,82.4258,82.4333,4298.0
2019-04-30 10:55:00,109.85,109.85,109.83,109.84,9911.0,82.4408,82.4408,82.4258,82.4333,9911.0
2019-04-30 11:00:00,109.84,109.85,109.83,109.84,10536.0,82.4333,82.4408,82.4258,82.4333,10536.0
2019-04-30 11:05:00,109.83,109.85,109.82,109.83,17965.0,82.4258,82.4408,82.4183,82.4258,17965.0
2019-04-30 11:10:00,109.83,109.84,109.8,109.81,29563.0,82.4258,82.4333,82.4032,82.4107,29563.0
2019-04-30 11:15:00,109.81,109.82,109.79,109.8,19030.0,82.4107,82.4183,82.3957,82.4032,19030.0
2019-04-30 11:20:00,109.8,109.8,109.78,109.8,101534.0,82.4032,82.4032,82.3882,82.4032,101534.0
2019-04-30 11:25:00,109.79,109.82,109.78,109.79,8094.0,82.3957,82.4183,82.3882,82.3957,8094.0
2019-04-30 11:30:00,109.79,109.8,109.76,109.8,37749.0,82.3957,82.4032,82.3732,82.4032,37749.0
2019-04-30 11:35:00,109.8,109.8,109.74,109.78,20009.0,82.4032,82.4032,82.3582,82.3882,20009.0
2019-04-30 11:40:00,109.78,109.78,109.76,109.78,13252.0,82.3882,82.3882,82.3732,82.3882,13252.0
2019-04-30 11:45:00,109.78,109.8,109.77,109.8,27849.0,82.3882,82.4032,82.3807,82.4032,27849.0
2019-04-30 11:50:00,109.8,109.8,109.77,109.79,24996.0,82.4032,82.4032,82.3807,82.3957,24996.0
2019-04-30 11:55:00,109.8,109.8,109.74,109.76,9672.0,82.4032,82.4032,82.3582,82.3732,9672.0
2019-04-30 12:00:00,109.76,109.77,109.71,109.73,13475.0,82.3732,82.3807,82.3357,82.3507,13475.0
2019-04-30 12:05:00,109.73,109.73,109.69,109.69,12614.0,82.3507,82.3507,82.3207,82.3207,12614.0
2019-04-30 12:10:00,109.69,109.7,109.68,109.69,12311.0,82.3207,82.3282,82.3132,82.3207,12311.0
2019-04-30 12:15:00,109.7,109.7,109.68,109.68,18280.0,82.3282,82.3282,82.3132,82.3132,18280.0
2019-04-30 12:20:00,109.68,109.69,109.66,109.66,14285.0,82.3132,82.3207,82.2982,82.2982,14285.0
2019-04-30 12:25:00,109.67,109.71,109.66,109.7,4103.0,82.3057,82.3357,82.2982,82.3282,4103.0
2019-04-30 12:30:00,109.69,109.71,109.67,109.67,268346.0,82.3207,82.3357,82.3057,82.3057,268346.0
2019-04-30 12:35:00,109.67,109.68,109.66,109.68,3618.0,82.3057,82.3132,82.2982,82.3132,3618.0
2019-04-30 12:40:00,109.69,109.71,109.68,109.7,32400.0,82.3207,82.3357,82.3132,82.3282,32400.0
2019-04-30 12:45:00,109.71,109.71,109.69,109.71,17622.0,82.3357,82.3357,82.3207,82.3357,17622.0
2019-04-30 12:50:00,109.7,109.73,109.7,109.73,2654.0,82.3282,82.3507,82.3282,82.3507,2654.0
2019-04-30 12:55:00,109.73,109.76,109.72,109.75,11218.0,82.3507,82.3732,82.3432,82.3657,11218.0
2019-04-30 13:00:00,109.76,109.79,109.75,109.77,26691.0,82.3732,82.3957,82.3657,82.3807,26691.0
2019-04-30 13:05:00,109.77,109.8,109.76,109.8,7940.0,82.3807,82.4032,82.3732,82.4032,7940.0
2019-04-30 13:10:00,109.79,109.8,109.78,109.8,14578.0,82.3957,82.4032,82.3882,82.4032,14578.0
2019-04-30 13:15:00,109.79,109.8,109.75,109.76,17905.0,82.3957,82.4032,82.3657,82.3732,17905.0
2019-04-30 13:20:00,109.76,109.78,109.75,109.76,6013.0,82.3732,82.3882,82.3657,82.3732,6013.0
2019-04-30 13:25:00,109.77,109.78,109.75,109.76,9312.0,82.3807,82.3882,82.3657,82.3732,9312.0
2019-04-30 13:30:00,109.75,109.76,109.74,109.75,45246.0,82.3657,82.3732,82.3582,82.3657,45246.0
2019-04-30 13:35:00,109.74,109.76,109.73,109.76,13614.0,82.3582,82.3732,82.3507,82.3732,13614.0
2019-04-30 13:40:00,109.77,109.81,109.77,109.8,14984.0,82.3807,82.4107,82.3807,82.4032,14984.0
2019-04-30 13:45:00,109.79,109.8,109.76,109.79,17740.0,82.3957,82.4032,82.3732,82.3957,17740.0
2019-04-30 13:50:00,109.8,109.82,109.78,109.78,40932.0,82.4032,82.4183,82.3882,82.3882,40932.0
2019-04-30 13:55:00,109.79,109.84,109.78,109.83,4361.0,82.3957,82.4333,82.3882,82.4258,4361.0
2019-04-30 14:00:00,109.83,109.84,109.8,109.81,6620.0,82.4258,82.4333,82.4032,82.4107,6620.0
2019-04-30 14:05:00,109.81,109.83,109.78,109.79,5600.0,82.4107,82.4258,82.3882,82.3957,5600.0
2019-04-30 14:10:00,109.79,109.82,109.78,109.8,4804.0,82.3957,82.4183,82.3882,82.4032,4804.0
2019-04-30 14:15:00,109.8,109.82,109.79,109.81,7478.0,82.4032,82.4183,82.3957,82.4107,7478.0
2019-04-30 14:20:00,109.82,109.84,109.82,109.84,3299.0,82.4183,82.4333,82.4183,82.4333,3299.0
2019-04-30 14:25:00,109.84,109.85,109.83,109.84,9149.0,82.4333,82.4408,82.4258,82.4333,9149.0
2019-04-30 14:30:00,109.85,109.85,109.81,109.82,9532.0,82.4408,82.4408,82.4107,82.4183,9532.0
2019-04-30 14:35:00,109.81,109.82,109.8,109.82,5819.0,82.4107,82.4183,82.4032,82.4183,5819.0
2019-04-30 14:40:00,109.82,109.84,109.82,109.83,6211.0,82.4183,82.4333,82.4183,82.4258,6211.0
2019-04-30 14:45:00,109.83,109.83,109.82,109.83,3598.0,82.4258,82.4258,82.4183,82.4258,3598.0
2019-04-30 14:50:00,109.82,109.84,109.81,109.83,32306.0,82.4183,82.4333,82.4107,82.4258,32306.0
2019-04-30 14:55:00,109.83,109.84,109.81,109.82,8356.0,82.4258,82.4333,82.4107,82.4183,8356.0
2019-04-30 15:00:00,109.83,109.85,109.82,109.84,16575.0,82.4258,82.4408,82.4183,82.4333,16575.0
2019-04-30 15:05:00,109.84,109.85,109.82,109.82,29828.0,82.4333,82.4408,82.4183,82.4183,29828.0
2019-04-30 15:10:00,109.82,109.84,109.82,109.83,9842.0,82.4183,82.4333,82.4183,82.4258,9842.0
2019-04-30 15:15:00,109.83,109.83,109.81,109.82,11286.0,82.4258,82.4258,82.4107,82.4183,11286.0
2019-04-30 15:20:00,109.82,109.83,109.81,109.83,24790.0,82.4183,82.4258,82.4107,82.4258,24790.0
2019-04-30 15:25:00,109.83,109.83,109.8,109.81,15792.0,82.4258,82.4258,82.4032,82.4107,15792.0
2019-04-30 15:30:00,109.81,109.82,109.8,109.8,22197.0,82.4107,82.4183,82.4032,82.4032,22197.0
2019-04-30 15:35:00,109.8,109.81,109.8,109.8,15314.0,82.4032,82.4107,82.4032,82.4032,15314.0
2019-04-30 15:40:00,109.8,109.8,109.74,109.75,45443.0,82.4032,82.4032,82.3582,82.3657,45443.0
2019-04-30 15:45:00,109.75,109.78,109.74,109.77,44068.0,82.3657,82.3882,82.3582,82.3807,44068.0
2019-04-30 15:50:00,109.77,109.82,109.75,109.8,67226.0,82.3807,82.4183,82.3657,82.4032,67226.0
2019-04-30 15:55:00,109.79,109.83,109.74,109.74,158781.0,82.3957,82.4258,82.3582,82.3582,158781.0
2019-05-01 09:30:00,109.5,109.57,109.42,109.54,55384.0,82.5155,82.5683,82.4552,82.5457,55384.0
2019-05-01 09:35:00,109.55,109.55,109.49,109.51,21783.0,82.5532,82.5532,82.508,82.5231,21783.0
2019-05-01 09:40:00,109.52,109.52,109.5,109.51,10558.0,82.5306,82.5306,82.5155,82.5231,10558.0
2019-05-01 09:45:00,109.5,109.51,109.5,109.51,3878.0,82.5155,82.5231,82.5155,82.5231,3878.0
2019-05-01 09:50:00,109.5,109.51,109.46,109.47,34252.0,82.5155,82.5231,82.4854,82.4929,34252.0
2019-05-01 09:55:00,109.46,109.47,109.43,109.45,31742.0,82.4854,82.4929,82.4628,82.4779,31742.0
2019-05-01 10:00:00,109.46,109.67,109.45,109.67,57364.0,82.4854,82.6436,82.4779,82.6436,57364.0
2019-05-01 10:05:00,109.67,109.73,109.65,109.65,18253.0,82.6436,82.6889,82.6286,82.6286,18253.0
2019-05-01 10:10:00,109.65,109.69,109.63,109.65,22238.0,82.6286,82.6587,82.6135,82.6286,22238.0
2019-05-01 10:15:00,109.65,109.65,109.62,109.65,47992.0,82.6286,82.6286,82.606,82.6286,47992.0
2019-05-01 10:20:00,109.65,109.65,109.62,109.62,20024.0,82.6286,82.6286,82.606,82.606,20024.0
2019-05-01 10:25:00,109.62,109.63,109.59,109.6,19982.0,82.606,82.6135,82.5834,82.5909,19982.0
2019-05-01 10:30:00,109.59,109.6,109.55,109.57,243082.0,82.5834,82.5909,82.5532,82.5683,243082.0
2019-05-01 10:35:00,109.57,109.63,109.56,109.63,60460.0,82.5683,82.6135,82.5607,82.6135,60460.0
2019-05-01 10:40:00,109.63,109.66,109.62,109.63,25679.0,82.6135,82.6361,82.606,82.6135,25679.0
2019-05-01 10:45:00,109.63,109.65,109.62,109.63,28042.0,82.6135,82.6286,82.606,82.6135,28042.0
2019-05-01 10:50:00,109.64,109.64,109.61,109.62,16786.0,82.621,82.621,82.5984,82.606,16786.0
2019-05-01 10:55:00,109.62,109.63,109.6,109.6,21393.0,82.606,82.6135,82.5909,82.5909,21393.0
2019-05-01 11:00:00,109.61,109.67,109.6,109.65,38722.0,82.5984,82.6436,82.5909,82.6286,38722.0
2019-05-01 11:05:00,109.65,109.69,109.64,109.69,34778.0,82.6286,82.6587,82.621,82.6587,34778.0
2019-05-01 11:10:00,109.69,109.71,109.68,109.7,28455.0,82.6587,82.6738,82.6512,82.6662,28455.0
2019-05-01 11:15:00,109.71,109.71,109.69,109.7,28951.0,82.6738,82.6738,82.6587,82.6662,28951.0
2019-05-01 11:20:00,109.71,109.71,109.69,109.7,73220.0,82.6738,82.6738,82.6587,82.6662,73220.0
2019-05-01 11:25:00,109.71,109.73,109.7,109.73,27005.0,82.6738,82.6889,82.6662,82.6889,27005.0
2019-05-01 11:30:00,109.73,109.75,109.72,109.75,23896.0,82.6889,82.7039,82.6813,82.7039,23896.0
2019-05-01 11:35:00,109.74,109.77,109.74,109.76,19729.0,82.6964,82.719,82.6964,82.7115,19729.0
2019-05-01 11:40:00,109.77,109.77,109.74,109.77,18923.0,82.719,82.719,82.6964,82.719,18923.0
2019-05-01 11:45:00,109.77,109.77,109.75,109.76,25373.0,82.719,82.719,82.7039,82.7115,25373.0
2019-05-01 11:50:00,109.76,109.76,109.72,109.73,10085.0,82.7115,82.7115,82.6813,82.6889,10085.0
2019-05-01 11:55:00,109.73,109.73,109.67,109.67,9316.0,82.6889,82.6889,82.6436,82.6436,9316.0
2019-05-01 12:00:00,109.67,109.71,109.65,109.69,67460.0,82.6436,82.6738,82.6286,82.6587,67460.0
2019-05-01 12:05:00,109.69,109.69,109.66,109.68,16801.0,82.6587,82.6587,82.6361,82.6512,16801.0
2019-05-01 12:10:00,109.69,109.7,109.68,109.69,3334.0,82.6587,82.6662,82.6512,82.6587,3334.0
2019-05-01 12:15:00,109.69,109.71,109.68,109.69,13757.0,82.6587,82.6738,82.6512,82.6587,13757.0
2019-05-01 12:20:00,109.68,109.69,109.66,109.68,30061.0,82.6512,82.6587,82.6361,82.6512,30061.0
2019-05-01 12:25:00,109.69,109.69,109.63,109.63,52878.0,82.6587,82.6587,82.6135,82.6135,52878.0
2019-05-01 12:30:00,109.63,109.63,109.6,109.6,36118.0,82.6135,82.6135,82.5909,82.5909,36118.0
2019-05-01 12:35:00,109.61,109.64,109.61,109.64,13254.0,82.5984,82.621,82.5984,82.621,13254.0
2019-05-01 12:40:00,109.63,109.65,109.63,109.65,2710.0,82.6135,82.6286,82.6135,82.6286,2710.0
2019-05-01 12:45:00,109.65,109.67,109.65,109.66,14304.0,82.6286,82.6436,82.6286,82.6361,14304.0
2019-05-01 12:50:00,109.65,109.68,109.65,109.67,157563.0,82.6286,82.6512,82.6286,82.6436,157563.0
2019-05-01 12:55:00,109.67,109.69,109.66,109.69,37935.0,82.6436,82.6587,82.6361,82.6587,37935.0
2019-05-01 13:00:00,109.69,109.7,109.64,109.68,208169.0,82.6587,82.6662,82.621,82.6512,208169.0
2019-05-01 13:05:00,109.68,109.69,109.67,109.69,3392.0,82.6512,82.6587,82.6436,82.6587,3392.0
2019-05-01 13:10:00,109.69,109.69,109.67,109.69,9783.0,82.6587,82.6587,82.6436,82.6587,9783.0
2019-05-01 13:15:00,109.69,109.71,109.68,109.7,18876.0,82.6587,82.6738,82.6512,82.6662,18876.0
2019-05-01 13:20:00,109.7,109.7,109.69,109.7,18955.0,82.6662,82.6662,82.6587,82.6662,18955.0
2019-05-01 13:25:00,109.7,109.71,109.69,109.71,7275.0,82.6662,82.6738,82.6587,82.6738,7275.0
2019-05-01 13:30:00,109.71,109.73,109.7,109.72,21035.0,82.6738,82.6889,82.6662,82.6813,21035.0
2019-05-01 13:35:00,109.72,109.74,109.71,109.73,26486.0,82.6813,82.6964,82.6738,82.6889,26486.0
2019-05-01 13:40:00,109.72,109.73,109.72,109.73,2906.0,82.6813,82.6889,82.6813,82.6889,2906.0
2019-05-01 13:45:00,109.72,109.73,109.71,109.72,14405.0,82.6813,82.6889,82.6738,82.6813,14405.0
2019-05-01 13:50:00,109.71,109.74,109.69,109.7,10393.0,82.6738,82.6964,82.6587,82.6662,10393.0
2019-05-01 13:55:00,109.69,109.73,109.67,109.72,90070.0,82.6587,82.6889,82.6436,82.6813,90070.0
2019-05-01 14:00:00,109.73,109.93,109.72,109.86,138153.0,82.6889,82.8396,82.6813,82.7868,138153.0
2019-05-01 14:05:00,109.86,109.97,109.86,109.95,153242.0,82.7868,82.8697,82.7868,82.8546,153242.0
2019-05-01 14:10:00,109.94,109.95,109.88,109.9,38598.0,82.8471,82.8546,82.8019,82.817,38598.0
2019-05-01 14:15:00,109.92,110.01,109.92,110.01,91249.0,82.832,82.8999,82.832,82.8999,91249.0
2019-05-01 14:20:00,110.02,110.02,109.97,109.98,23644.0,82.9074,82.9074,82.8697,82.8772,23644.0
2019-05-01 14:25:00,109.99,110.04,109.94,109.94,123133.0,82.8848,82.9225,82.8471,82.8471,123133.0
2019-05-01 14:30:00,109.94,109.96,109.7,109.71,182327.0,82.8471,82.8622,82.6662,82.6738,182327.0
2019-05-01 14:35:00,109.7,109.71,109.48,109.5,64221.0,82.6662,82.6738,82.5005,82.5155,64221.0
2019-05-01 14:40:00,109.5,109.52,109.36,109.47,181668.0,82.5155,82.5306,82.41,82.4929,181668.0
2019-05-01 14:45:00,109.47,109.49,109.4,109.46,81858.0,82.4929,82.508,82.4402,82.4854,81858.0
2019-05-01 14:50:00,109.45,109.53,109.45,109.49,26242.0,82.4779,82.5381,82.4779,82.508,26242.0
2019-05-01 14:55:00,109.49,109.53,109.48,109.49,24191.0,82.508,82.5381,82.5005,82.508,24191.0
2019-05-01 15:00:00,109.48,109.55,109.48,109.48,58284.0,82.5005,82.5532,82.5005,82.5005,58284.0
2019-05-01 15:05:00,109.49,109.51,109.45,109.47,23985.0,82.508,82.5231,82.4779,82.4929,23985.0
2019-05-01 15:10:00,109.47,109.57,109.47,109.57,45553.0,82.4929,82.5683,82.4929,82.5683,45553.0
2019-05-01 15:15:00,109.57,109.58,109.47,109.57,36790.0,82.5683,82.5758,82.4929,82.5683,36790.0
2019-05-01 15:20:00,109.58,109.58,109.47,109.48,16577.0,82.5758,82.5758,82.4929,82.5005,16577.0
2019-05-01 15:25:00,109.48,109.5,109.43,109.48,37728.0,82.5005,82.5155,82.4628,82.5005,37728.0
2019-05-01 15:30:00,109.47,109.48,109.43,109.44,46074.0,82.4929,82.5005,82.4628,82.4703,46074.0
2019-05-01 15:35:00,109.44,109.45,109.38,109.4,134991.0,82.4703,82.4779,82.4251,82.4402,134991.0
2019-05-01 15:40:00,109.39,109.41,109.37,109.38,73986.0,82.4326,82.4477,82.4176,82.4251,73986.0
2019-05-01 15:45:00,109.38,109.39,109.3,109.31,52476.0,82.4251,82.4326,82.3648,82.3724,52476.0
2019-05-01 15:50:00,109.31,109.31,109.1,109.12,86097.0,82.3724,82.3724,82.2141,82.2292,86097.0
2019-05-01 15:55:00,109.12,109.35,109.11,109.29,254529.0,82.2292,82.4025,82.2216,82.3573,254529.0
2019-05-02 09:30:00,109.47,109.5,109.29,109.37,62438.0,82.4929,82.5155,82.3573,82.4176,62438.0
2019-05-02 09:35:00,109.36,109.41,109.34,109.41,67806.0,82.41,82.4477,82.395,82.4477,67806.0
2019-05-02 09:40:00,109.41,109.42,109.4,109.41,11972.0,82.4477,82.4552,82.4402,82.4477,11972.0
2019-05-02 09:45:00,109.41,109.41,109.39,109.39,14197.0,82.4477,82.4477,82.4326,82.4326,14197.0
2019-05-02 09:50:00,109.4,109.43,109.4,109.41,21190.0,82.4402,82.4628,82.4402,82.4477,21190.0
2019-05-02 09:55:00,109.42,109.42,109.4,109.41,9402.0,82.4552,82.4552,82.4402,82.4477,9402.0
2019-05-02 10:00:00,109.41,109.42,109.39,109.4,24431.0,82.4477,82.4552,82.4326,82.4402,24431.0
2019-05-02 10:05:00,109.4,109.42,109.38,109.41,25893.0,82.4402,82.4552,82.4251,82.4477,25893.0
2019-05-02 10:10:00,109.4,109.43,109.4,109.4,28674.0,82.4402,82.4628,82.4402,82.4402,28674.0
2019-05-02 10:15:00,109.41,109.41,109.39,109.39,25904.0,82.4477,82.4477,82.4326,82.4326,25904.0
2019-05-02 10:20:00,109.4,109.4,109.35,109.36,33647.0,82.4402,82.4402,82.4025,82.41,33647.0
2019-05-02 10:25:00,109.36,109.36,109.31,109.32,40090.0,82.41,82.41,82.3724,82.3799,40090.0
2019-05-02 10:30:00,109.31,109.32,109.3,109.31,32490.0,82.3724,82.3799,82.3648,82.3724,32490.0
2019-05-02 10:35:00,109.31,109.31,109.28,109.3,66561.0,82.3724,82.3724,82.3498,82.3648,66561.0
2019-05-02 10:40:00,109.29,109.31,109.26,109.27,143632.0,82.3573,82.3724,82.3347,82.3422,143632.0
2019-05-02 10:45:00,109.27,109.3,109.26,109.26,59693.0,82.3422,82.3648,82.3347,82.3347,59693.0
2019-05-02 10:50:00,109.26,109.27,109.24,109.25,35124.0,82.3347,82.3422,82.3196,82.3271,35124.0
2019-05-02 10:55:00,109.25,109.25,109.22,109.23,21851.0,82.3271,82.3271,82.3045,82.3121,21851.0
2019-05-02 11:00:00,109.23,109.24,109.22,109.23,82429.0,82.3121,82.3196,82.3045,82.3121,82429.0
2019-05-02 11:05:00,109.23,109.23,109.22,109.23,24900.0,82.3121,82.3121,82.3045,82.3121,24900.0
2019-05-02 11:10:00,109.23,109.24,109.2,109.21,20431.0,82.3121,82.3196,82.2895,82.297,20431.0
2019-05-02 11:15:00,109.21,109.21,109.16,109.17,59971.0,82.297,82.297,82.2593,82.2669,59971.0
2019-05-02 11:20:00,109.15,109.15,109.1,109.11,56471.0,82.2518,82.2518,82.2141,82.2216,56471.0
2019-05-02 11:25:00,109.11,109.14,109.1,109.14,89249.0,82.2216,82.2443,82.2141,82.2443,89249.0
2019-05-02 11:30:00,109.15,109.15,109.1,109.11,79268.0,82.2518,82.2518,82.2141,82.2216,79268.0
2019-05-02 11:35:00,109.11,109.12,109.06,109.06,223827.0,82.2216,82.2292,82.184,82.184,223827.0
2019-05-02 11:40:00,109.06,109.08,109.05,109.06,40245.0,82.184,82.199,82.1764,82.184,40245.0
2019-05-02 11:45:00,109.06,109.06,109.0,109.05,79476.0,82.184,82.184,82.1388,82.1764,79476.0
2019-05-02 11:50:00,109.05,109.05,109.03,109.04,44986.0,82.1764,82.1764,82.1614,82.1689,44986.0
2019-05-02 11:55:00,109.04,109.06,109.01,109.05,71803.0,82.1689,82.184,82.1463,82.1764,71803.0
2019-05-02 12:00:00,109.05,109.09,109.04,109.06,34894.0,82.1764,82.2066,82.1689,82.184,34894.0
2019-05-02 12:05:00,109.06,109.13,109.05,109.13,215792.0,82.184,82.2367,82.1764,82.2367,215792.0
2019-05-02 12:10:00,109.13,109.14,109.12,109.13,31347.0,82.2367,82.2443,82.2292,82.2367,31347.0
2019-05-02 12:15:00,109.13,109.14,109.13,109.13,41836.0,82.2367,82.2443,82.2367,82.2367,41836.0
2019-05-02 12:20:00,109.14,109.14,109.13,109.14,29441.0,82.2443,82.2443,82.2367,82.2443,29441.0
2019-05-02 12:25:00,109.14,109.14,109.13,109.13,82425.0,82.2443,82.2443,82.2367,82.2367,82425.0
2019-05-02 12:30:00,109.14,109.17,109.13,109.16,71173.0,82.2443,82.2669,82.2367,82.2593,71173.0
2019-05-02 12:35:00,109.16,109.19,109.15,109.19,49092.0,82.2593,82.2819,82.2518,82.2819,49092.0
2019-05-02 12:40:00,109.19,109.22,109.18,109.2,25467.0,82.2819,82.3045,82.2744,82.2895,25467.0
2019-05-02 12:45:00,109.2,109.22,109.19,109.21,69428.0,82.2895,82.3045,82.2819,82.297,69428.0
2019-05-02 12:50:00,109.21,109.22,109.2,109.22,13629.0,82.297,82.3045,82.2895,82.3045,13629.0
2019-05-02 12:55:00,109.21,109.26,109.21,109.26,239758.0,82.297,82.3347,82.297,82.3347,239758.0
2019-05-02 13:00:00,109.25,109.27,109.24,109.27,383429.0,82.3271,82.3422,82.3196,82.3422,383429.0
2019-05-02 13:05:00,109.26,109.27,109.24,109.26,64670.0,82.3347,82.3422,82.3196,82.3347,64670.0
2019-05-02 13:10:00,109.27,109.27,109.22,109.22,26658.0,82.3422,82.3422,82.3045,82.3045,26658.0
2019-05-02 13:15:00,109.22,109.23,109.17,109.18,36461.0,82.3045,82.3121,82.2669,82.2744,36461.0
2019-05-02 13:20:00,109.18,109.21,109.14,109.21,83753.0,82.2744,82.297,82.2443,82.297,83753.0
2019-05-02 13:25:00,109.21,109.22,109.19,109.21,26543.0,82.297,82.3045,82.2819,82.297,26543.0
2019-05-02 13:30:00,109.2,109.21,109.16,109.17,46403.0,82.2895,82.297,82.2593,82.2669,46403.0
2019-05-02 13:35:00,109.17,109.18,109.15,109.18,48077.0,82.2669,82.2744,82.2518,82.2744,48077.0
2019-05-02 13:40:00,109.18,109.18,109.12,109.13,21796.0,82.2744,82.2744,82.2292,82.2367,21796.0
2019-05-02 13:45:00,109.13,109.13,109.1,109.1,60500.0,82.2367,82.2367,82.2141,82.2141,60500.0
2019-05-02 13:50:00,109.11,109.11,109.1,109.11,18793.0,82.2216,82.2216,82.2141,82.2216,18793.0
2019-05-02 13:55:00,109.1,109.15,109.1,109.15,9888.0,82.2141,82.2518,82.2141,82.2518,9888.0
2019-05-02 14:00:00,109.15,109.16,109.12,109.13,28379.0,82.2518,82.2593,82.2292,82.2367,28379.0
2019-05-02 14:05:00,109.13,109.13,109.1,109.11,33273.0,82.2367,82.2367,82.2141,82.2216,33273.0
2019-05-02 14:10:00,109.1,109.11,109.1,109.1,7665.0,82.2141,82.2216,82.2141,82.2141,7665.0
2019-05-02 14:15:00,109.1,109.12,109.09,109.11,53769.0,82.2141,82.2292,82.2066,82.2216,53769.0
2019-05-02 14:20:00,109.11,109.12,109.1,109.12,14568.0,82.2216,82.2292,82.2141,82.2292,14568.0
2019-05-02 14:25:00,109.12,109.13,109.11,109.13,9990.0,82.2292,82.2367,82.2216,82.2367,9990.0
2019-05-02 14:30:00,109.13,109.13,109.12,109.13,55561.0,82.2367,82.2367,82.2292,82.2367,55561.0
2019-05-02 14:35:00,109.13,109.13,109.12,109.13,8763.0,82.2367,82.2367,82.2292,82.2367,8763.0
2019-05-02 14:40:00,109.13,109.15,109.12,109.15,17468.0,82.2367,82.2518,82.2292,82.2518,17468.0
2019-05-02 14:45:00,109.15,109.21,109.14,109.15,106097.0,82.2518,82.297,82.2443,82.2518,106097.0
2019-05-02 14:50:00,109.15,109.16,109.11,109.11,32801.0,82.2518,82.2593,82.2216,82.2216,32801.0
2019-05-02 14:55:00,109.12,109.13,109.11,109.11,8035.0,82.2292,82.2367,82.2216,82.2216,8035.0
2019-05-02 15:00:00,109.1,109.11,109.09,109.11,30189.0,82.2141,82.2216,82.2066,82.2216,30189.0
2019-05-02 15:05:00,109.1,109.12,109.1,109.12,25684.0,82.2141,82.2292,82.2141,82.2292,25684.0
2019-05-02 15:10:00,109.12,109.12,109.11,109.12,12771.0,82.2292,82.2292,82.2216,82.2292,12771.0
2019-05-02 15:15:00,109.12,109.17,109.11,109.17,55364.0,82.2292,82.2669,82.2216,82.2669,55364.0
2019-05-02 15:20:00,109.17,109.22,109.16,109.22,113886.0,82.2669,82.3045,82.2593,82.3045,113886.0
2019-05-02 15:25:00,109.22,109.23,109.19,109.2,84549.0,82.3045,82.3121,82.2819,82.2895,84549.0
2019-05-02 15:30:00,109.19,109.2,109.14,109.15,78301.0,82.2819,82.2895,82.2443,82.2518,78301.0
2019-05-02 15:35:00,109.15,109.16,109.15,109.15,37715.0,82.2518,82.2593,82.2518,82.2518,37715.0
2019-05-02 15:40:00,109.15,109.16,109.15,109.16,42957.0,82.2518,82.2593,82.2518,82.2593,42957.0
2019-05-02 15:45:00,109.15,109.16,109.14,109.16,136908.0,82.2518,82.2593,82.2443,82.2593,136908.0
2019-05-02 15:50:00,109.16,109.18,109.14,109.18,95294.0,82.2593,82.2744,82.2443,82.2744,95294.0
2019-05-02 15:55:00,109.17,109.23,109.15,109.19,233664.0,82.2669,82.3121,82.2518,82.2819,233664.0
2019-05-03 09:30:00,109.38,109.42,109.32,109.39,347568.0,82.4251,82.4552,82.3799,82.4326,347568.0
2019-05-03 09:35:00,109.39,109.53,109.38,109.53,94977.0,82.4326,82.5381,82.4251,82.5381,94977.0
2019-05-03 09:40:00,109.53,109.58,109.52,109.53,137344.0,82.5381,82.5758,82.5306,82.5381,137344.0
2019-05-03 09:45:00,109.53,109.55,109.49,109.55,97792.0,82.5381,82.5532,82.508,82.5532,97792.0
2019-05-03 09:50:00,109.55,109.56,109.51,109.56,24171.0,82.5532,82.5607,82.5231,82.5607,24171.0
2019-05-03 09:55:00,109.57,109.57,109.54,109.55,39368.0,82.5683,82.5683,82.5457,82.5532,39368.0
2019-05-03 10:00:00,109.55,109.64,109.55,109.61,184419.0,82.5532,82.621,82.5532,82.5984,184419.0
2019-05-03 10:05:00,109.61,109.62,109.53,109.55,74020.0,82.5984,82.606,82.5381,82.5532,74020.0
2019-05-03 10:10:00,109.56,109.56,109.48,109.48,52740.0,82.5607,82.5607,82.5005,82.5005,52740.0
2019-05-03 10:15:00,109.48,109.53,109.48,109.48,31860.0,82.5005,82.5381,82.5005,82.5005,31860.0
2019-05-03 10:20:00,109.49,109.51,109.48,109.5,28444.0,82.508,82.5231,82.5005,82.5155,28444.0
2019-05-03 10:25:00,109.5,109.51,109.5,109.51,56907.0,82.5155,82.5231,82.5155,82.5231,56907.0
2019-05-03 10:30:00,109.51,109.56,109.51,109.56,40207.0,82.5231,82.5607,82.5231,82.5607,40207.0
2019-05-03 10:35:00,109.56,109.56,109.51,109.51,12872.0,82.5607,82.5607,82.5231,82.5231,12872.0
2019-05-03 10:40:00,109.51,109.54,109.5,109.54,21372.0,82.5231,82.5457,82.5155,82.5457,21372.0
2019-05-03 10:45:00,109.54,109.57,109.53,109.56,25433.0,82.5457,82.5683,82.5381,82.5607,25433.0
2019-05-03 10:50:00,109.56,109.57,109.56,109.57,6767.0,82.5607,82.5683,82.5607,82.5683,6767.0
2019-05-03 10:55:00,109.56,109.6,109.56,109.59,91262.0,82.5607,82.5909,82.5607,82.5834,91262.0
2019-05-03 11:00:00,109.59,109.67,109.58,109.67,64813.0,82.5834,82.6436,82.5758,82.6436,64813.0
2019-05-03 11:05:00,109.67,109.67,109.61,109.61,46084.0,82.6436,82.6436,82.5984,82.5984,46084.0
2019-05-03 11:10:00,109.61,109.61,109.57,109.58,20798.0,82.5984,82.5984,82.5683,82.5758,20798.0
2019-05-03 11:15:00,109.58,109.62,109.58,109.61,16545.0,82.5758,82.606,82.5758,82.5984,16545.0
2019-05-03 11:20:00,109.62,109.66,109.61,109.63,28071.0,82.606,82.6361,82.5984,82.6135,28071.0
2019-05-03 11:25:00,109.62,109.64,109.59,109.62,52185.0,82.606,82.621,82.5834,82.606,52185.0
2019-05-03 11:30:00,109.62,109.64,109.55,109.6,31128.0,82.606,82.621,82.5532,82.5909,31128.0
2019-05-03 11:35:00,109.62,109.64,109.55,109.56,23612.0,82.606,82.621,82.5532,82.5607,23612.0
2019-05-03 11:40:00,109.55,109.57,109.54,109.57,18239.0,82.5532,82.5683,82.5457,82.5683,18239.0
2019-05-03 11:45:00,109.57,109.57,109.56,109.57,2568.0,82.5683,82.5683,82.5607,82.5683,2568.0
2019-05-03 11:50:00,109.57,109.63,109.56,109.61,14482.0,82.5683,82.6135,82.5607,82.5984,14482.0
2019-05-03 11:55:00,109.6,109.62,109.59,109.61,6855.0,82.5909,82.606,82.5834,82.5984,6855.0
2019-05-03 12:00:00,109.61,109.63,109.59,109.62,24951.0,82.5984,82.6135,82.5834,82.606,24951.0
2019-05-03 12:05:00,109.62,109.63,109.62,109.62,1200.0,82.606,82.6135,82.606,82.606,1200.0
2019-05-03 12:10:00,109.63,109.63,109.62,109.63,4014.0,82.6135,82.6135,82.606,82.6135,4014.0
2019-05-03 12:15:00,109.63,109.63,109.59,109.6,63672.0,82.6135,82.6135,82.5834,82.5909,63672.0
2019-05-03 12:20:00,109.6,109.61,109.6,109.6,6944.0,82.5909,82.5984,82.5909,82.5909,6944.0
2019-05-03 12:25:00,109.61,109.61,109.6,109.6,3858.0,82.5984,82.5984,82.5909,82.5909,3858.0
2019-05-03 12:30:00,109.61,109.62,109.6,109.61,14001.0,82.5984,82.606,82.5909,82.5984,14001.0
2019-05-03 12:35:00,109.61,109.62,109.61,109.61,3134.0,82.5984,82.606,82.5984,82.5984,3134.0
2019-05-03 12:40:00,109.62,109.63,109.61,109.62,321288.0,82.606,82.6135,82.5984,82.606,321288.0
2019-05-03 12:45:00,109.62,109.62,109.61,109.62,8951.0,82.606,82.606,82.5984,82.606,8951.0
2019-05-03 12:50:00,109.62,109.69,109.61,109.69,114762.0,82.606,82.6587,82.5984,82.6587,114762.0
2019-05-03 12:55:00,109.69,109.69,109.67,109.68,29327.0,82.6587,82.6587,82.6436,82.6512,29327.0
2019-05-03 13:00:00,109.69,109.73,109.65,109.65,253374.0,82.6587,82.6889,82.6286,82.6286,253374.0
2019-05-03 13:05:00,109.65,109.66,109.6,109.6,14097.0,82.6286,82.6361,82.5909,82.5909,14097.0
2019-05-03 13:10:00,109.6,109.6,109.59,109.6,8417.0,82.5909,82.5909,82.5834,82.5909,8417.0
2019-05-03 13:15:00,109.6,109.61,109.59,109.6,10848.0,82.5909,82.5984,82.5834,82.5909,10848.0
2019-05-03 13:20:00,109.6,109.61,109.59,109.59,10905.0,82.5909,82.5984,82.5834,82.5834,10905.0
2019-05-03 13:25:00,109.59,109.6,109.57,109.58,12101.0,82.5834,82.5909,82.5683,82.5758,12101.0
2019-05-03 13:30:00,109.58,109.62,109.57,109.59,26094.0,82.5758,82.606,82.5683,82.5834,26094.0
2019-05-03 13:35:00,109.59,109.59,109.53,109.53,18941.0,82.5834,82.5834,82.5381,82.5381,18941.0
2019-05-03 13:40:00,109.54,109.54,109.53,109.53,38134.0,82.5457,82.5457,82.5381,82.5381,38134.0
2019-05-03 13:45:00,109.54,109.56,109.52,109.54,27783.0,82.5457,82.5607,82.5306,82.5457,27783.0
2019-05-03 13:50:00,109.53,109.61,109.53,109.61,52067.0,82.5381,82.5984,82.5381,82.5984,52067.0
2019-05-03 13:55:00,109.6,109.61,109.6,109.61,17025.0,82.5909,82.5984,82.5909,82.5984,17025.0
2019-05-03 14:00:00,109.61,109.61,109.6,109.6,22350.0,82.5984,82.5984,82.5909,82.5909,22350.0
2019-05-03 14:05:00,109.61,109.61,109.59,109.6,50508.0,82.5984,82.5984,82.5834,82.5909,50508.0
2019-05-03 14:10:00,109.6,109.61,109.6,109.6,6066.0,82.5909,82.5984,82.5909,82.5909,6066.0
2019-05-03 14:15:00,109.61,109.61,109.55,109.61,115336.0,82.5984,82.5984,82.5532,82.5984,115336.0
2019-05-03 14:20:00,109.6,109.62,109.59,109.61,11556.0,82.5909,82.606,82.5834,82.5984,11556.0
2019-05-03 14:25:00,109.6,109.61,109.58,109.59,11487.0,82.5909,82.5984,82.5758,82.5834,11487.0
2019-05-03 14:30:00,109.59,109.6,109.58,109.6,19505.0,82.5834,82.5909,82.5758,82.5909,19505.0
2019-05-03 14:35:00,109.59,109.6,109.59,109.59,5099.0,82.5834,82.5909,82.5834,82.5834,5099.0
2019-05-03 14:40:00,109.59,109.6,109.58,109.59,16399.0,82.5834,82.5909,82.5758,82.5834,16399.0
2019-05-03 14:45:00,109.59,109.64,109.58,109.59,22694.0,82.5834,82.621,82.5758,82.5834,22694.0
2019-05-03 14:50:00,109.59,109.63,109.59,109.63,55494.0,82.5834,82.6135,82.5834,82.6135,55494.0
2019-05-03 14:55:00,109.62,109.63,109.61,109.62,15328.0,82.606,82.6135,82.5984,82.606,15328.0
2019-05-03 15:00:00,109.63,109.63,109.62,109.63,9984.0,82.6135,82.6135,82.606,82.6135,9984.0
2019-05-03 15:05:00,109.63,109.65,109.62,109.64,8620.0,82.6135,82.6286,82.606,82.621,8620.0
2019-05-03 15:10:00,109.64,109.64,109.63,109.64,4308.0,82.621,82.621,82.6135,82.621,4308.0
2019-05-03 15:15:00,109.64,109.66,109.63,109.64,159168.0,82.621,82.6361,82.6135,82.621,159168.0
2019-05-03 15:20:00,109.64,109.65,109.63,109.64,22867.0,82.621,82.6286,82.6135,82.621,22867.0
2019-05-03 15:25:00,109.64,109.64,109.63,109.64,5930.0,82.621,82.621,82.6135,82.621,5930.0
2019-05-03 15:30:00,109.64,109.65,109.63,109.65,21638.0,82.621,82.6286,82.6135,82.6286,21638.0
2019-05-03 15:35:00,109.65,109.65,109.64,109.65,8150.0,82.6286,82.6286,82.621,82.6286,8150.0
2019-05-03 15:40:00,109.65,109.65,109.63,109.63,27460.0,82.6286,82.6286,82.6135,82.6135,27460.0
2019-05-03 15:45:00,109.63,109.65,109.63,109.65,26722.0,82.6135,82.6286,82.6135,82.6286,26722.0
2019-05-03 15:50:00,109.65,109.66,109.63,109.65,110004.0,82.6286,82.6361,82.6135,82.6286,110004.0
2019-05-03 15:55:00,109.65,109.74,109.64,109.7,479407.0,82.6286,82.6964,82.621,82.6662,479407.0
2019-05-06 09:30:00,109.41,109.41,109.32,109.36,54057.0,82.4477,82.4477,82.3799,82.41,54057.0
2019-05-06 09:35:00,109.36,109.37,109.34,109.37,80341.0,82.41,82.4176,82.395,82.4176,80341.0
2019-05-06 09:40:00,109.36,109.37,109.35,109.36,14473.0,82.41,82.4176,82.4025,82.41,14473.0
2019-05-06 09:45:00,109.37,109.37,109.35,109.37,8004.0,82.4176,82.4176,82.4025,82.4176,8004.0
2019-05-06 09:50:00,109.37,109.4,109.36,109.39,88847.0,82.4176,82.4402,82.41,82.4326,88847.0
2019-05-06 09:55:00,109.4,109.45,109.39,109.45,78340.0,82.4402,82.4779,82.4326,82.4779,78340.0
2019-05-06 10:00:00,109.45,109.46,109.4,109.45,74020.0,82.4779,82.4854,82.4402,82.4779,74020.0
2019-05-06 10:05:00,109.45,109.46,109.44,109.46,23949.0,82.4779,82.4854,82.4703,82.4854,23949.0
2019-05-06 10:10:00,109.46,109.47,109.45,109.46,15475.0,82.4854,82.4929,82.4779,82.4854,15475.0
2019-05-06 10:15:00,109.46,109.48,109.45,109.47,29400.0,82.4854,82.5005,82.4779,82.4929,29400.0
2019-05-06 10:20:00,109.48,109.48,109.47,109.47,13263.0,82.5005,82.5005,82.4929,82.4929,13263.0
2019-05-06 10:25:00,109.47,109.48,109.47,109.47,10196.0,82.4929,82.5005,82.4929,82.4929,10196.0
2019-05-06 10:30:00,109.47,109.49,109.47,109.49,14595.0,82.4929,82.508,82.4929,82.508,14595.0
2019-05-06 10:35:00,109.49,109.5,109.46,109.49,24724.0,82.508,82.5155,82.4854,82.508,24724.0
2019-05-06 10:40:00,109.5,109.51,109.49,109.5,19292.0,82.5155,82.5231,82.508,82.5155,19292.0
2019-05-06 10:45:00,109.5,109.5,109.49,109.5,9212.0,82.5155,82.5155,82.508,82.5155,9212.0
2019-05-06 10:50:00,109.5,109.55,109.49,109.55,20885.0,82.5155,82.5532,82.508,82.5532,20885.0
2019-05-06 10:55:00,109.55,109.55,109.54,109.55,12398.0,82.5532,82.5532,82.5457,82.5532,12398.0
2019-05-06 11:00:00,109.55,109.57,109.55,109.57,19940.0,82.5532,82.5683,82.5532,82.5683,19940.0
2019-05-06 11:05:00,109.57,109.57,109.56,109.57,14021.0,82.5683,82.5683,82.5607,82.5683,14021.0
2019-05-06 11:10:00,109.57,109.57,109.5,109.51,26136.0,82.5683,82.5683,82.5155,82.5231,26136.0
2019-05-06 11:15:00,109.51,109.53,109.5,109.52,28101.0,82.5231,82.5381,82.5155,82.5306,28101.0
2019-05-06 11:20:00,109.53,109.55,109.52,109.53,20790.0,82.5381,82.5532,82.5306,82.5381,20790.0
2019-05-06 11:25:00,109.53,109.57,109.53,109.54,9259.0,82.5381,82.5683,82.5381,82.5457,9259.0
2019-05-06 11:30:00,109.54,109.54,109.51,109.52,18011.0,82.5457,82.5457,82.5231,82.5306,18011.0
2019-05-06 11:35:00,109.52,109.53,109.5,109.53,9025.0,82.5306,82.5381,82.5155,82.5381,9025.0
2019-05-06 11:40:00,109.53,109.53,109.51,109.53,10468.0,82.5381,82.5381,82.5231,82.5381,10468.0
2019-05-06 11:45:00,109.53,109.58,109.53,109.58,29772.0,82.5381,82.5758,82.5381,82.5758,29772.0
2019-05-06 11:50:00,109.57,109.6,109.55,109.6,12190.0,82.5683,82.5909,82.5532,82.5909,12190.0
2019-05-06 11:55:00,109.6,109.6,109.59,109.6,14499.0,82.5909,82.5909,82.5834,82.5909,14499.0
2019-05-06 12:00:00,109.6,109.62,109.59,109.61,43939.0,82.5909,82.606,82.5834,82.5984,43939.0
2019-05-06 12:05:00,109.62,109.62,109.6,109.61,3600.0,82.606,82.606,82.5909,82.5984,3600.0
2019-05-06 12:10:00,109.61,109.61,109.58,109.59,6586.0,82.5984,82.5984,82.5758,82.5834,6586.0
2019-05-06 12:15:00,109.59,109.6,109.58,109.59,4571.0,82.5834,82.5909,82.5758,82.5834,4571.0
2019-05-06 12:20:00,109.6,109.6,109.55,109.56,18286.0,82.5909,82.5909,82.5532,82.5607,18286.0
2019-05-06 12:25:00,109.56,109.56,109.54,109.55,41066.0,82.5607,82.5607,82.5457,82.5532,41066.0
2019-05-06 12:30:00,109.55,109.59,109.54,109.59,22395.0,82.5532,82.5834,82.5457,82.5834,22395.0
2019-05-06 12:35:00,109.59,109.6,109.58,109.59,21921.0,82.5834,82.5909,82.5758,82.5834,21921.0
2019-05-06 12:40:00,109.59,109.6,109.59,109.59,4229.0,82.5834,82.5909,82.5834,82.5834,4229.0
2019-05-06 12:45:00,109.6,109.6,109.57,109.58,8007.0,82.5909,82.5909,82.5683,82.5758,8007.0
2019-05-06 12:50:00,109.59,109.61,109.58,109.59,179229.0,82.5834,82.5984,82.5758,82.5834,179229.0
2019-05-06 12:55:00,109.6,109.62,109.59,109.61,30736.0,82.5909,82.606,82.5834,82.5984,30736.0
2019-05-06 13:00:00,109.6,109.61,109.59,109.61,91929.0,82.5909,82.5984,82.5834,82.5984,91929.0
2019-05-06 13:05:00,109.61,109.61,109.6,109.61,41983.0,82.5984,82.5984,82.5909,82.5984,41983.0
2019-05-06 13:10:00,109.61,109.61,109.59,109.61,12772.0,82.5984,82.5984,82.5834,82.5984,12772.0
2019-05-06 13:15:00,109.61,109.62,109.6,109.62,38397.0,82.5984,82.606,82.5909,82.606,38397.0
2019-05-06 13:20:00,109.62,109.62,109.6,109.61,51158.0,82.606,82.606,82.5909,82.5984,51158.0
2019-05-06 13:25:00,109.61,109.62,109.6,109.62,27258.0,82.5984,82.606,82.5909,82.606,27258.0
2019-05-06 13:30:00,109.62,109.63,109.61,109.63,4702.0,82.606,82.6135,82.5984,82.6135,4702.0
2019-05-06 13:35:00,109.62,109.62,109.6,109.61,33496.0,82.606,82.606,82.5909,82.5984,33496.0
2019-05-06 13:40:00,109.6,109.6,109.56,109.57,17133.0,82.5909,82.5909,82.5607,82.5683,17133.0
2019-05-06 13:45:00,109.57,109.6,109.56,109.6,5333.0,82.5683,82.5909,82.5607,82.5909,5333.0
2019-05-06 13:50:00,109.59,109.6,109.59,109.59,3879.0,82.5834,82.5909,82.5834,82.5834,3879.0
2019-05-06 13:55:00,109.59,109.6,109.58,109.59,5141.0,82.5834,82.5909,82.5758,82.5834,5141.0
2019-05-06 14:00:00,109.59,109.6,109.58,109.59,18532.0,82.5834,82.5909,82.5758,82.5834,18532.0
2019-05-06 14:05:00,109.59,109.61,109.59,109.61,27097.0,82.5834,82.5984,82.5834,82.5984,27097.0
2019-05-06 14:10:00,109.61,109.61,109.59,109.59,7234.0,82.5984,82.5984,82.5834,82.5834,7234.0
2019-05-06 14:15:00,109.59,109.64,109.59,109.64,22068.0,82.5834,82.621,82.5834,82.621,22068.0
2019-05-06 14:20:00,109.64,109.64,109.6,109.61,9726.0,82.621,82.621,82.5909,82.5984,9726.0
2019-05-06 14:25:00,109.61,109.61,109.6,109.61,3598.0,82.5984,82.5984,82.5909,82.5984,3598.0
2019-05-06 14:30:00,109.61,109.61,109.58,109.59,36169.0,82.5984,82.5984,82.5758,82.5834,36169.0
2019-05-06 14:35:00,109.59,109.62,109.58,109.62,5372.0,82.5834,82.606,82.5758,82.606,5372.0
2019-05-06 14:40:00,109.62,109.63,109.61,109.63,5024.0,82.606,82.6135,82.5984,82.6135,5024.0
2019-05-06 14:45:00,109.63,109.67,109.62,109.66,30717.0,82.6135,82.6436,82.606,82.6361,30717.0
2019-05-06 14:50:00,109.66,109.69,109.65,109.69,69797.0,82.6361,82.6587,82.6286,82.6587,69797.0
2019-05-06 14:55:00,109.69,109.72,109.69,109.7,42204.0,82.6587,82.6813,82.6587,82.6662,42204.0
2019-05-06 15:00:00,109.7,109.73,109.69,109.71,47423.0,82.6662,82.6889,82.6587,82.6738,47423.0
2019-05-06 15:05:00,109.72,109.74,109.71,109.73,9787.0,82.6813,82.6964,82.6738,82.6889,9787.0
2019-05-06 15:10:00,109.74,109.75,109.69,109.71,41364.0,82.6964,82.7039,82.6587,82.6738,41364.0
2019-05-06 15:15:00,109.7,109.71,109.7,109.71,13807.0,82.6662,82.6738,82.6662,82.6738,13807.0
2019-05-06 15:20:00,109.71,109.71,109.7,109.71,18192.0,82.6738,82.6738,82.6662,82.6738,18192.0
2019-05-06 15:25:00,109.72,109.75,109.72,109.73,21906.0,82.6813,82.7039,82.6813,82.6889,21906.0
2019-05-06 15:30:00,109.73,109.74,109.73,109.73,30871.0,82.6889,82.6964,82.6889,82.6889,30871.0
2019-05-06 15:35:00,109.73,109.75,109.72,109.73,17139.0,82.6889,82.7039,82.6813,82.6889,17139.0
2019-05-06 15:40:00,109.73,109.73,109.72,109.73,11132.0,82.6889,82.6889,82.6813,82.6889,11132.0
2019-05-06 15:45:00,109.73,109.74,109.72,109.73,80482.0,82.6889,82.6964,82.6813,82.6889,80482.0
2019-05-06 15:50:00,109.73,109.77,109.73,109.76,58898.0,82.6889,82.719,82.6889,82.7115,58898.0
2019-05-06 15:55:00,109.75,109.77,109.71,109.76,125360.0,82.7039,82.719,82.6738,82.7115,125360.0
2019-05-07 09:30:00,109.32,109.55,109.32,109.51,53437.0,82.3799,82.5532,82.3799,82.5231,53437.0
2019-05-07 09:35:00,109.51,109.52,109.46,109.47,168044.0,82.5231,82.5306,82.4854,82.4929,168044.0
2019-05-07 09:40:00,109.47,109.47,109.4,109.4,102487.0,82.4929,82.4929,82.4402,82.4402,102487.0
2019-05-07 09:45:00,109.41,109.41,109.37,109.37,250325.0,82.4477,82.4477,82.4176,82.4176,250325.0
2019-05-07 09:50:00,109.37,109.4,109.35,109.39,119369.0,82.4176,82.4402,82.4025,82.4326,119369.0
2019-05-07 09:55:00,109.39,109.4,109.37,109.37,44108.0,82.4326,82.4402,82.4176,82.4176,44108.0
2019-05-07 10:00:00,109.38,109.38,109.35,109.35,52325.0,82.4251,82.4251,82.4025,82.4025,52325.0
2019-05-07 10:05:00,109.35,109.37,109.35,109.37,52678.0,82.4025,82.4176,82.4025,82.4176,52678.0
2019-05-07 10:10:00,109.37,109.38,109.3,109.35,1415341.0,82.4176,82.4251,82.3648,82.4025,1415341.0
2019-05-07 10:15:00,109.34,109.36,109.31,109.32,142526.0,82.395,82.41,82.3724,82.3799,142526.0
2019-05-07 10:20:00,109.31,109.39,109.31,109.37,18025.0,82.3724,82.4326,82.3724,82.4176,18025.0
2019-05-07 10:25:00,109.37,109.38,109.34,109.37,6693.0,82.4176,82.4251,82.395,82.4176,6693.0
2019-05-07 10:30:00,109.37,109.37,109.31,109.33,32840.0,82.4176,82.4176,82.3724,82.3874,32840.0
2019-05-07 10:35:00,109.33,109.34,109.31,109.33,20576.0,82.3874,82.395,82.3724,82.3874,20576.0
2019-05-07 10:40:00,109.32,109.34,109.29,109.3,90509.0,82.3799,82.395,82.3573,82.3648,90509.0
2019-05-07 10:45:00,109.3,109.33,109.29,109.29,70403.0,82.3648,82.3874,82.3573,82.3573,70403.0
2019-05-07 10:50:00,109.29,109.3,109.28,109.3,30285.0,82.3573,82.3648,82.3498,82.3648,30285.0
2019-05-07 10:55:00,109.31,109.33,109.3,109.32,29283.0,82.3724,82.3874,82.3648,82.3799,29283.0
2019-05-07 11:00:00,109.31,109.33,109.3,109.33,10657.0,82.3724,82.3874,82.3648,82.3874,10657.0
2019-05-07 11:05:00,109.32,109.34,109.31,109.34,29640.0,82.3799,82.395,82.3724,82.395,29640.0
2019-05-07 11:10:00,109.36,109.37,109.35,109.37,6857.0,82.41,82.4176,82.4025,82.4176,6857.0
2019-05-07 11:15:00,109.38,109.43,109.38,109.42,118443.0,82.4251,82.4628,82.4251,82.4552,118443.0
2019-05-07 11:20:00,109.42,109.43,109.36,109.36,101080.0,82.4552,82.4628,82.41,82.41,101080.0
2019-05-07 11:25:00,109.36,109.36,109.34,109.34,16377.0,82.41,82.41,82.395,82.395,16377.0
2019-05-07 11:30:00,109.34,109.37,109.34,109.36,44208.0,82.395,82.4176,82.395,82.41,44208.0
2019-05-07 11:35:00,109.36,109.37,109.35,109.36,80358.0,82.41,82.4176,82.4025,82.41,80358.0
2019-05-07 11:40:00,109.37,109.38,109.36,109.36,3260.0,82.4176,82.4251,82.41,82.41,3260.0
2019-05-07 11:45:00,109.36,109.37,109.36,109.36,6506.0,82.41,82.4176,82.41,82.41,6506.0
2019-05-07 11:50:00,109.36,109.37,109.34,109.35,9623.0,82.41,82.4176,82.395,82.4025,9623.0
2019-05-07 11:55:00,109.36,109.37,109.34,109.34,4679.0,82.41,82.4176,82.395,82.395,4679.0
2019-05-07 12:00:00,109.35,109.35,109.31,109.33,28148.0,82.4025,82.4025,82.3724,82.3874,28148.0
2019-05-07 12:05:00,109.34,109.35,109.33,109.34,22936.0,82.395,82.4025,82.3874,82.395,22936.0
2019-05-07 12:10:00,109.34,109.35,109.33,109.34,29677.0,82.395,82.4025,82.3874,82.395,29677.0
2019-05-07 12:15:00,109.34,109.36,109.33,109.34,27426.0,82.395,82.41,82.3874,82.395,27426.0
2019-05-07 12:20:00,109.35,109.36,109.33,109.34,25962.0,82.4025,82.41,82.3874,82.395,25962.0
2019-05-07 12:25:00,109.34,109.42,109.34,109.37,80882.0,82.395,82.4552,82.395,82.4176,80882.0
2019-05-07 12:30:00,109.38,109.4,109.34,109.34,16191.0,82.4251,82.4402,82.395,82.395,16191.0
2019-05-07 12:35:00,109.34,109.37,109.34,109.34,7294.0,82.395,82.4176,82.395,82.395,7294.0
2019-05-07 12:40:00,109.34,109.35,109.31,109.32,63482.0,82.395,82.4025,82.3724,82.3799,63482.0
2019-05-07 12:45:00,109.32,109.37,109.32,109.37,5500.0,82.3799,82.4176,82.3799,82.4176,5500.0
2019-05-07 12:50:00,109.37,109.4,109.36,109.37,160147.0,82.4176,82.4402,82.41,82.4176,160147.0
2019-05-07 12:55:00,109.37,109.37,109.35,109.35,1866.0,82.4176,82.4176,82.4025,82.4025,1866.0
2019-05-07 13:00:00,109.34,109.35,109.3,109.32,16573.0,82.395,82.4025,82.3648,82.3799,16573.0
2019-05-07 13:05:00,109.32,109.32,109.29,109.31,14382.0,82.3799,82.3799,82.3573,82.3724,14382.0
2019-05-07 13:10:00,109.33,109.35,109.31,109.32,1480.0,82.3874,82.4025,82.3724,82.3799,1480.0
2019-05-07 13:15:00,109.31,109.32,109.29,109.3,11517.0,82.3724,82.3799,82.3573,82.3648,11517.0
2019-05-07 13:20:00,109.3,109.3,109.24,109.24,82452.0,82.3648,82.3648,82.3196,82.3196,82452.0
2019-05-07 13:25:00,109.24,109.24,109.16,109.17,69066.0,82.3196,82.3196,82.2593,82.2669,69066.0
2019-05-07 13:30:00,109.17,109.17,109.14,109.15,85046.0,82.2669,82.2669,82.2443,82.2518,85046.0
2019-05-07 13:35:00,109.14,109.17,109.14,109.15,89043.0,82.2443,82.2669,82.2443,82.2518,89043.0
2019-05-07 13:40:00,109.16,109.16,109.1,109.11,68863.0,82.2593,82.2593,82.2141,82.2216,68863.0
2019-05-07 13:45:00,109.11,109.11,109.08,109.08,80247.0,82.2216,82.2216,82.199,82.199,80247.0
2019-05-07 13:50:00,109.09,109.24,109.08,109.23,80243.0,82.2066,82.3196,82.199,82.3121,80243.0
2019-05-07 13:55:00,109.23,109.23,109.19,109.19,21814.0,82.3121,82.3121,82.2819,82.2819,21814.0
2019-05-07 14:00:00,109.18,109.19,109.1,109.1,101267.0,82.2744,82.2819,82.2141,82.2141,101267.0
2019-05-07 14:05:00,109.11,109.14,109.08,109.08,65302.0,82.2216,82.2443,82.199,82.199,65302.0
2019-05-07 14:10:00,109.08,109.15,109.08,109.1,61578.0,82.199,82.2518,82.199,82.2141,61578.0
2019-05-07 14:15:00,109.11,109.13,109.08,109.11,99764.0,82.2216,82.2367,82.199,82.2216,99764.0
2019-05-07 14:20:00,109.1,109.13,108.95,109.03,282106.0,82.2141,82.2367,82.1011,82.1614,282106.0
2019-05-07 14:25:00,109.04,109.05,109.02,109.03,77120.0,82.1689,82.1764,82.1538,82.1614,77120.0
2019-05-07 14:30:00,109.02,109.04,108.95,108.95,143411.0,82.1538,82.1689,82.1011,82.1011,143411.0
2019-05-07 14:35:00,108.95,109.02,108.93,109.01,211230.0,82.1011,82.1538,82.086,82.1463,211230.0
2019-05-07 14:40:00,109.01,109.1,109.01,109.06,72959.0,82.1463,82.2141,82.1463,82.184,72959.0
2019-05-07 14:45:00,109.07,109.07,109.01,109.02,89733.0,82.1915,82.1915,82.1463,82.1538,89733.0
2019-05-07 14:50:00,109.02,109.05,109.01,109.05,80092.0,82.1538,82.1764,82.1463,82.1764,80092.0
2019-05-07 14:55:00,109.05,109.1,109.03,109.09,134123.0,82.1764,82.2141,82.1614,82.2066,134123.0
2019-05-07 15:00:00,109.09,109.17,109.09,109.17,33142.0,82.2066,82.2669,82.2066,82.2669,33142.0
2019-05-07 15:05:00,109.17,109.17,109.11,109.17,49832.0,82.2669,82.2669,82.2216,82.2669,49832.0
2019-05-07 15:10:00,109.17,109.23,109.17,109.22,29549.0,82.2669,82.3121,82.2669,82.3045,29549.0
2019-05-07 15:15:00,109.22,109.22,109.17,109.22,25055.0,82.3045,82.3045,82.2669,82.3045,25055.0
2019-05-07 15:20:00,109.22,109.25,109.17,109.18,47618.0,82.3045,82.3271,82.2669,82.2744,47618.0
2019-05-07 15:25:00,109.19,109.19,109.17,109.19,13321.0,82.2819,82.2819,82.2669,82.2819,13321.0
2019-05-07 15:30:00,109.19,109.19,109.13,109.15,38335.0,82.2819,82.2819,82.2367,82.2518,38335.0
2019-05-07 15:35:00,109.14,109.15,109.12,109.13,13974.0,82.2443,82.2518,82.2292,82.2367,13974.0
2019-05-07 15:40:00,109.12,109.23,109.12,109.22,53927.0,82.2292,82.3121,82.2292,82.3045,53927.0
2019-05-07 15:45:00,109.22,109.22,109.14,109.16,35206.0,82.3045,82.3045,82.2443,82.2593,35206.0
2019-05-07 15:50:00,109.16,109.21,109.14,109.2,53647.0,82.2593,82.297,82.2443,82.2895,53647.0
2019-05-07 15:55:00,109.2,109.23,109.16,109.22,372792.0,82.2895,82.3121,82.2593,82.3045,372792.0
2019-05-08 09:30:00,109.15,109.18,109.14,109.15,114915.0,82.2518,82.2744,82.2443,82.2518,114915.0
2019-05-08 09:35:00,109.15,109.19,109.14,109.16,67525.0,82.2518,82.2819,82.2443,82.2593,67525.0
2019-05-08 09:40:00,109.16,109.28,109.16,109.25,90969.0,82.2593,82.3498,82.2593,82.3271,90969.0
2019-05-08 09:45:00,109.25,109.29,109.23,109.29,270633.0,82.3271,82.3573,82.3121,82.3573,270633.0
2019-05-08 09:50:00,109.29,109.31,109.27,109.28,56745.0,82.3573,82.3724,82.3422,82.3498,56745.0
2019-05-08 09:55:00,109.28,109.3,109.24,109.27,34000.0,82.3498,82.3648,82.3196,82.3422,34000.0
2019-05-08 10:00:00,109.27,109.28,109.26,109.27,33305.0,82.3422,82.3498,82.3347,82.3422,33305.0
2019-05-08 10:05:00,109.27,109.34,109.26,109.34,40886.0,82.3422,82.395,82.3347,82.395,40886.0
2019-05-08 10:10:00,109.34,109.37,109.32,109.37,18534.0,82.395,82.4176,82.3799,82.4176,18534.0
2019-05-08 10:15:00,109.37,109.39,109.34,109.37,107956.0,82.4176,82.4326,82.395,82.4176,107956.0
2019-05-08 10:20:00,109.37,109.39,109.35,109.36,32460.0,82.4176,82.4326,82.4025,82.41,32460.0
2019-05-08 10:25:00,109.35,109.37,109.32,109.33,24718.0,82.4025,82.4176,82.3799,82.3874,24718.0
2019-05-08 10:30:00,109.34,109.35,109.32,109.35,23573.0,82.395,82.4025,82.3799,82.4025,23573.0
2019-05-08 10:35:00,109.34,109.38,109.34,109.38,25794.0,82.395,82.4251,82.395,82.4251,25794.0
2019-05-08 10:40:00,109.38,109.4,109.37,109.4,17203.0,82.4251,82.4402,82.4176,82.4402,17203.0
2019-05-08 10:45:00,109.4,109.4,109.38,109.38,35609.0,82.4402,82.4402,82.4251,82.4251,35609.0
2019-05-08 10:50:00,109.39,109.39,109.35,109.35,90311.0,82.4326,82.4326,82.4025,82.4025,90311.0
2019-05-08 10:55:00,109.36,109.39,109.35,109.39,52630.0,82.41,82.4326,82.4025,82.4326,52630.0
2019-05-08 11:00:00,109.39,109.44,109.38,109.43,67377.0,82.4326,82.4703,82.4251,82.4628,67377.0
2019-05-08 11:05:00,109.42,109.5,109.41,109.41,33852.0,82.4552,82.5155,82.4477,82.4477,33852.0
2019-05-08 11:10:00,109.41,109.45,109.4,109.45,22480.0,82.4477,82.4779,82.4402,82.4779,22480.0
2019-05-08 11:15:00,109.45,109.47,109.4,109.4,32558.0,82.4779,82.4929,82.4402,82.4402,32558.0
2019-05-08 11:20:00,109.41,109.41,109.39,109.4,14384.0,82.4477,82.4477,82.4326,82.4402,14384.0
2019-05-08 11:25:00,109.41,109.44,109.4,109.42,20670.0,82.4477,82.4703,82.4402,82.4552,20670.0
2019-05-08 11:30:00,109.42,109.45,109.31,109.35,42039.0,82.4552,82.4779,82.3724,82.4025,42039.0
2019-05-08 11:35:00,109.36,109.38,109.28,109.34,15195.0,82.41,82.4251,82.3498,82.395,15195.0
2019-05-08 11:40:00,109.34,109.41,109.34,109.4,20754.0,82.395,82.4477,82.395,82.4402,20754.0
2019-05-08 11:45:00,109.39,109.42,109.39,109.41,9331.0,82.4326,82.4552,82.4326,82.4477,9331.0
2019-05-08 11:50:00,109.42,109.43,109.35,109.35,9887.0,82.4552,82.4628,82.4025,82.4025,9887.0
2019-05-08 11:55:00,109.35,109.38,109.35,109.37,12732.0,82.4025,82.4251,82.4025,82.4176,12732.0
2019-05-08 12:00:00,109.38,109.38,109.31,109.31,16711.0,82.4251,82.4251,82.3724,82.3724,16711.0
2019-05-08 12:05:00,109.31,109.34,109.31,109.34,6210.0,82.3724,82.395,82.3724,82.395,6210.0
2019-05-08 12:10:00,109.34,109.35,109.33,109.34,7908.0,82.395,82.4025,82.3874,82.395,7908.0
2019-05-08 12:15:00,109.34,109.34,109.28,109.34,10866.0,82.395,82.395,82.3498,82.395,10866.0
2019-05-08 12:20:00,109.34,109.35,109.33,109.34,12350.0,82.395,82.4025,82.3874,82.395,12350.0
2019-05-08 12:25:00,109.34,109.36,109.34,109.35,12800.0,82.395,82.41,82.395,82.4025,12800.0
2019-05-08 12:30:00,109.35,109.38,109.35,109.37,14470.0,82.4025,82.4251,82.4025,82.4176,14470.0
2019-05-08 12:35:00,109.38,109.38,109.36,109.37,12065.0,82.4251,82.4251,82.41,82.4176,12065.0
2019-05-08 12:40:00,109.37,109.4,109.36,109.37,10432.0,82.4176,82.4402,82.41,82.4176,10432.0
2019-05-08 12:45:00,109.39,109.41,109.37,109.38,15667.0,82.4326,82.4477,82.4176,82.4251,15667.0
2019-05-08 12:50:00,109.39,109.41,109.37,109.41,10357.0,82.4326,82.4477,82.4176,82.4477,10357.0
2019-05-08 12:55:00,109.41,109.41,109.39,109.4,13656.0,82.4477,82.4477,82.4326,82.4402,13656.0
2019-05-08 13:00:00,109.4,109.4,109.32,109.33,21991.0,82.4402,82.4402,82.3799,82.3874,21991.0
2019-05-08 13:05:00,109.33,109.33,109.29,109.31,9473.0,82.3874,82.3874,82.3573,82.3724,9473.0
2019-05-08 13:10:00,109.31,109.31,109.28,109.29,15057.0,82.3724,82.3724,82.3498,82.3573,15057.0
2019-05-08 13:15:00,109.3,109.3,109.25,109.26,6290.0,82.3648,82.3648,82.3271,82.3347,6290.0
2019-05-08 13:20:00,109.27,109.35,109.26,109.32,15468.0,82.3422,82.4025,82.3347,82.3799,15468.0
2019-05-08 13:25:00,109.32,109.34,109.31,109.33,6073.0,82.3799,82.395,82.3724,82.3874,6073.0
2019-05-08 13:30:00,109.33,109.36,109.33,109.33,10311.0,82.3874,82.41,82.3874,82.3874,10311.0
2019-05-08 13:35:00,109.34,109.36,109.33,109.35,13269.0,82.395,82.41,82.3874,82.4025,13269.0
2019-05-08 13:40:00,109.34,109.38,109.34,109.38,13645.0,82.395,82.4251,82.395,82.4251,13645.0
2019-05-08 13:45:00,109.38,109.39,109.37,109.38,7307.0,82.4251,82.4326,82.4176,82.4251,7307.0
2019-05-08 13:50:00,109.37,109.38,109.37,109.37,6386.0,82.4176,82.4251,82.4176,82.4176,6386.0
2019-05-08 13:55:00,109.38,109.38,109.33,109.34,15887.0,82.4251,82.4251,82.3874,82.395,15887.0
2019-05-08 14:00:00,109.34,109.38,109.34,109.38,15649.0,82.395,82.4251,82.395,82.4251,15649.0
2019-05-08 14:05:00,109.38,109.38,109.34,109.35,11963.0,82.4251,82.4251,82.395,82.4025,11963.0
2019-05-08 14:10:00,109.35,109.36,109.31,109.31,10765.0,82.4025,82.41,82.3724,82.3724,10765.0
2019-05-08 14:15:00,109.32,109.35,109.31,109.34,10654.0,82.3799,82.4025,82.3724,82.395,10654.0
2019-05-08 14:20:00,109.34,109.35,109.33,109.34,15578.0,82.395,82.4025,82.3874,82.395,15578.0
2019-05-08 14:25:00,109.34,109.34,109.33,109.33,9974.0,82.395,82.395,82.3874,82.3874,9974.0
2019-05-08 14:30:00,109.34,109.35,109.33,109.34,15447.0,82.395,82.4025,82.3874,82.395,15447.0
2019-05-08 14:35:00,109.34,109.34,109.26,109.3,29460.0,82.395,82.395,82.3347,82.3648,29460.0
2019-05-08 14:40:00,109.3,109.33,109.29,109.32,6910.0,82.3648,82.3874,82.3573,82.3799,6910.0
2019-05-08 14:45:00,109.33,109.33,109.31,109.32,12130.0,82.3874,82.3874,82.3724,82.3799,12130.0
2019-05-08 14:50:00,109.31,109.32,109.31,109.32,8608.0,82.3724,82.3799,82.3724,82.3799,8608.0
2019-05-08 14:55:00,109.32,109.36,109.31,109.33,18763.0,82.3799,82.41,82.3724,82.3874,18763.0
2019-05-08 15:00:00,109.34,109.35,109.33,109.34,33131.0,82.395,82.4025,82.3874,82.395,33131.0
2019-05-08 15:05:00,109.34,109.35,109.33,109.34,64113.0,82.395,82.4025,82.3874,82.395,64113.0
2019-05-08 15:10:00,109.34,109.35,109.33,109.34,16125.0,82.395,82.4025,82.3874,82.395,16125.0
2019-05-08 15:15:00,109.34,109.36,109.33,109.36,20901.0,82.395,82.41,82.3874,82.41,20901.0
2019-05-08 15:20:00,109.36,109.36,109.35,109.35,21621.0,82.41,82.41,82.4025,82.4025,21621.0
2019-05-08 15:25:00,109.36,109.36,109.35,109.35,7769.0,82.41,82.41,82.4025,82.4025,7769.0
2019-05-08 15:30:00,109.35,109.36,109.32,109.32,22030.0,82.4025,82.41,82.3799,82.3799,22030.0
2019-05-08 15:35:00,109.32,109.34,109.31,109.31,21474.0,82.3799,82.395,82.3724,82.3724,21474.0
2019-05-08 15:40:00,109.31,109.33,109.31,109.33,14122.0,82.3724,82.3874,82.3724,82.3874,14122.0
2019-05-08 15:45:00,109.33,109.33,109.28,109.3,39984.0,82.3874,82.3874,82.3498,82.3648,39984.0
2019-05-08 15:50:00,109.3,109.3,109.27,109.28,45146.0,82.3648,82.3648,82.3422,82.3498,45146.0
2019-05-08 15:55:00,109.28,109.33,109.27,109.3,227277.0,82.3498,82.3874,82.3422,82.3648,227277.0
2019-05-09 09:30:00,108.93,109.25,108.88,108.88,140151.0,82.086,82.3271,82.0483,82.0483,140151.0
2019-05-09 09:35:00,108.87,108.89,108.86,108.87,39223.0,82.0408,82.0559,82.0333,82.0408,39223.0
2019-05-09 09:40:00,108.87,108.88,108.83,108.83,156276.0,82.0408,82.0483,82.0106,82.0106,156276.0
2019-05-09 09:45:00,108.85,108.85,108.81,108.82,156979.0,82.0257,82.0257,81.9956,82.0031,156979.0
2019-05-09 09:50:00,108.82,108.83,108.78,108.8,651882.0,82.0031,82.0106,81.973,81.988,651882.0
2019-05-09 09:55:00,108.81,108.82,108.75,108.76,256020.0,81.9956,82.0031,81.9504,81.9579,256020.0
2019-05-09 10:00:00,108.75,108.76,108.7,108.73,168720.0,81.9504,81.9579,81.9127,81.9353,168720.0
2019-05-09 10:05:00,108.73,108.75,108.7,108.71,85619.0,81.9353,81.9504,81.9127,81.9202,85619.0
2019-05-09 10:10:00,108.71,108.8,108.71,108.74,137759.0,81.9202,81.988,81.9202,81.9428,137759.0
2019-05-09 10:15:00,108.75,108.8,108.73,108.74,134845.0,81.9504,81.988,81.9353,81.9428,134845.0
2019-05-09 10:20:00,108.75,108.75,108.72,108.73,68494.0,81.9504,81.9504,81.9278,81.9353,68494.0
2019-05-09 10:25:00,108.74,108.74,108.68,108.68,82849.0,81.9428,81.9428,81.8976,81.8976,82849.0
2019-05-09 10:30:00,108.68,108.69,108.66,108.67,81125.0,81.8976,81.9051,81.8825,81.8901,81125.0
2019-05-09 10:35:00,108.68,108.71,108.67,108.67,118905.0,81.8976,81.9202,81.8901,81.8901,118905.0
2019-05-09 10:40:00,108.67,108.7,108.67,108.7,59742.0,81.8901,81.9127,81.8901,81.9127,59742.0
2019-05-09 10:45:00,108.69,108.74,108.68,108.73,83248.0,81.9051,81.9428,81.8976,81.9353,83248.0
2019-05-09 10:50:00,108.74,108.77,108.73,108.76,103662.0,81.9428,81.9654,81.9353,81.9579,103662.0
2019-05-09 10:55:00,108.76,108.77,108.73,108.74,37818.0,81.9579,81.9654,81.9353,81.9428,37818.0
2019-05-09 11:00:00,108.73,108.75,108.72,108.75,23693.0,81.9353,81.9504,81.9278,81.9504,23693.0
2019-05-09 11:05:00,108.75,108.75,108.74,108.75,33026.0,81.9504,81.9504,81.9428,81.9504,33026.0
2019-05-09 11:10:00,108.75,108.78,108.75,108.77,117673.0,81.9504,81.973,81.9504,81.9654,117673.0
2019-05-09 11:15:00,108.77,108.77,108.74,108.75,28774.0,81.9654,81.9654,81.9428,81.9504,28774.0
2019-05-09 11:20:00,108.75,108.75,108.72,108.72,97560.0,81.9504,81.9504,81.9278,81.9278,97560.0
2019-05-09 11:25:00,108.72,108.72,108.68,108.68,87938.0,81.9278,81.9278,81.8976,81.8976,87938.0
2019-05-09 11:30:00,108.68,108.7,108.66,108.68,186895.0,81.8976,81.9127,81.8825,81.8976,186895.0
2019-05-09 11:35:00,108.68,108.69,108.66,108.66,127865.0,81.8976,81.9051,81.8825,81.8825,127865.0
2019-05-09 11:40:00,108.67,108.67,108.64,108.65,119998.0,81.8901,81.8901,81.8675,81.875,119998.0
2019-05-09 11:45:00,108.65,108.68,108.64,108.65,51478.0,81.875,81.8976,81.8675,81.875,51478.0
2019-05-09 11:50:00,108.65,108.71,108.64,108.7,48912.0,81.875,81.9202,81.8675,81.9127,48912.0
2019-05-09 11:55:00,108.71,108.81,108.71,108.8,94677.0,81.9202,81.9956,81.9202,81.988,94677.0
2019-05-09 12:00:00,108.79,108.81,108.77,108.8,93884.0,81.9805,81.9956,81.9654,81.988,93884.0
2019-05-09 12:05:00,108.8,108.82,108.78,108.78,126999.0,81.988,82.0031,81.973,81.973,126999.0
2019-05-09 12:10:00,108.79,108.79,108.78,108.79,22292.0,81.9805,81.9805,81.973,81.9805,22292.0
2019-05-09 12:15:00,108.78,108.79,108.77,108.77,27718.0,81.973,81.9805,81.9654,81.9654,27718.0
2019-05-09 12:20:00,108.77,108.8,108.77,108.79,20202.0,81.9654,81.988,81.9654,81.9805,20202.0
2019-05-09 12:25:00,108.79,108.88,108.79,108.85,103125.0,81.9805,82.0483,81.9805,82.0257,103125.0
2019-05-09 12:30:00,108.86,108.94,108.85,108.93,411193.0,82.0333,82.0935,82.0257,82.086,411193.0
2019-05-09 12:35:00,108.94,109.02,108.93,109.02,115802.0,82.0935,82.1538,82.086,82.1538,115802.0
2019-05-09 12:40:00,109.03,109.09,109.01,109.09,306845.0,82.1614,82.2066,82.1463,82.2066,306845.0
2019-05-09 12:45:00,109.09,109.1,109.06,109.08,244299.0,82.2066,82.2141,82.184,82.199,244299.0
2019-05-09 12:50:00,109.07,109.08,109.05,109.06,46588.0,82.1915,82.199,82.1764,82.184,46588.0
2019-05-09 12:55:00,109.06,109.06,108.96,108.96,44924.0,82.184,82.184,82.1086,82.1086,44924.0
2019-05-09 13:00:00,108.96,109.02,108.95,109.0,41100.0,82.1086,82.1538,82.1011,82.1388,41100.0
2019-05-09 13:05:00,109.01,109.01,108.94,108.96,28262.0,82.1463,82.1463,82.0935,82.1086,28262.0
2019-05-09 13:10:00,108.97,109.0,108.95,109.0,27908.0,82.1161,82.1388,82.1011,82.1388,27908.0
2019-05-09 13:15:00,109.01,109.04,109.01,109.04,25453.0,82.1463,82.1689,82.1463,82.1689,25453.0
2019-05-09 13:20:00,109.04,109.04,108.98,109.02,24654.0,82.1689,82.1689,82.1237,82.1538,24654.0
2019-05-09 13:25:00,109.03,109.04,109.01,109.01,14405.0,82.1614,82.1689,82.1463,82.1463,14405.0
2019-05-09 13:30:00,109.02,109.05,109.01,109.03,51537.0,82.1538,82.1764,82.1463,82.1614,51537.0
2019-05-09 13:35:00,109.03,109.03,108.99,109.02,15242.0,82.1614,82.1614,82.1312,82.1538,15242.0
2019-05-09 13:40:00,109.03,109.04,109.0,109.0,16593.0,82.1614,82.1689,82.1388,82.1388,16593.0
2019-05-09 13:45:00,109.01,109.02,109.0,109.02,26125.0,82.1463,82.1538,82.1388,82.1538,26125.0
2019-05-09 13:50:00,109.02,109.02,108.96,108.98,23839.0,82.1538,82.1538,82.1086,82.1237,23839.0
2019-05-09 13:55:00,108.98,109.03,108.97,109.02,22889.0,82.1237,82.1614,82.1161,82.1538,22889.0
2019-05-09 14:00:00,109.03,109.03,108.96,108.96,19355.0,82.1614,82.1614,82.1086,82.1086,19355.0
2019-05-09 14:05:00,108.96,109.01,108.96,109.01,14456.0,82.1086,82.1463,82.1086,82.1463,14456.0
2019-05-09 14:10:00,109.01,109.03,108.99,109.02,26897.0,82.1463,82.1614,82.1312,82.1538,26897.0
2019-05-09 14:15:00,109.02,109.02,109.0,109.02,20241.0,82.1538,82.1538,82.1388,82.1538,20241.0
2019-05-09 14:20:00,109.02,109.03,109.0,109.01,31485.0,82.1538,82.1614,82.1388,82.1463,31485.0
2019-05-09 14:25:00,109.01,109.01,108.99,109.0,36922.0,82.1463,82.1463,82.1312,82.1388,36922.0
2019-05-09 14:30:00,109.0,109.02,108.99,109.0,35172.0,82.1388,82.1538,82.1312,82.1388,35172.0
2019-05-09 14:35:00,109.0,109.01,108.99,109.0,17274.0,82.1388,82.1463,82.1312,82.1388,17274.0
2019-05-09 14:40:00,109.0,109.01,109.0,109.0,28497.0,82.1388,82.1463,82.1388,82.1388,28497.0
2019-05-09 14:45:00,109.0,109.01,109.0,109.0,34523.0,82.1388,82.1463,82.1388,82.1388,34523.0
2019-05-09 14:50:00,109.0,109.01,109.0,109.0,24445.0,82.1388,82.1463,82.1388,82.1388,24445.0
2019-05-09 14:55:00,109.0,109.01,108.99,108.99,102057.0,82.1388,82.1463,82.1312,82.1312,102057.0
2019-05-09 15:00:00,108.99,109.0,108.94,108.94,18736.0,82.1312,82.1388,82.0935,82.0935,18736.0
2019-05-09 15:05:00,108.94,108.94,108.92,108.93,15182.0,82.0935,82.0935,82.0785,82.086,15182.0
2019-05-09 15:10:00,108.92,108.97,108.92,108.96,21474.0,82.0785,82.1161,82.0785,82.1086,21474.0
2019-05-09 15:15:00,108.97,108.97,108.93,108.95,25353.0,82.1161,82.1161,82.086,82.1011,25353.0
2019-05-09 15:20:00,108.95,108.95,108.94,108.95,11170.0,82.1011,82.1011,82.0935,82.1011,11170.0
2019-05-09 15:25:00,108.95,108.99,108.94,108.99,19231.0,82.1011,82.1312,82.0935,82.1312,19231.0
2019-05-09 15:30:00,109.0,109.01,108.98,109.0,33119.0,82.1388,82.1463,82.1237,82.1388,33119.0
2019-05-09 15:35:00,109.0,109.01,108.99,108.99,19121.0,82.1388,82.1463,82.1312,82.1312,19121.0
2019-05-09 15:40:00,108.99,109.02,108.99,109.0,13998.0,82.1312,82.1538,82.1312,82.1388,13998.0
2019-05-09 15:45:00,109.0,109.01,108.97,108.97,26175.0,82.1388,82.1463,82.1161,82.1161,26175.0
2019-05-09 15:50:00,108.98,109.01,108.96,109.01,50124.0,82.1237,82.1463,82.1086,82.1463,50124.0
2019-05-09 15:55:00,109.01,109.05,108.96,108.97,680903.0,82.1463,82.1764,82.1086,82.1161,680903.0
2019-05-10 09:30:00,109.14,109.15,109.01,109.12,33202.0,82.2443,82.2518,82.1463,82.2292,33202.0
2019-05-10 09:35:00,109.13,109.18,109.12,109.14,46388.0,82.2367,82.2744,82.2292,82.2443,46388.0
2019-05-10 09:40:00,109.14,109.21,109.14,109.16,25155.0,82.2443,82.297,82.2443,82.2593,25155.0
2019-05-10 09:45:00,109.16,109.2,109.16,109.18,42596.0,82.2593,82.2895,82.2593,82.2744,42596.0
2019-05-10 09:50:00,109.18,109.22,109.17,109.17,15403.0,82.2744,82.3045,82.2669,82.2669,15403.0
2019-05-10 09:55:00,109.18,109.24,109.18,109.24,13700.0,82.2744,82.3196,82.2744,82.3196,13700.0
2019-05-10 10:00:00,109.23,109.24,109.2,109.22,48611.0,82.3121,82.3196,82.2895,82.3045,48611.0
2019-05-10 10:05:00,109.2,109.21,109.18,109.18,84877.0,82.2895,82.297,82.2744,82.2744,84877.0
2019-05-10 10:10:00,109.18,109.2,109.15,109.16,40550.0,82.2744,82.2895,82.2518,82.2593,40550.0
2019-05-10 10:15:00,109.17,109.18,109.08,109.1,143885.0,82.2669,82.2744,82.199,82.2141,143885.0
2019-05-10 10:20:00,109.09,109.1,109.08,109.08,4697.0,82.2066,82.2141,82.199,82.199,4697.0
2019-05-10 10:25:00,109.09,109.11,109.04,109.04,48080.0,82.2066,82.2216,82.1689,82.1689,48080.0
2019-05-10 10:30:00,109.04,109.08,109.03,109.05,34255.0,82.1689,82.199,82.1614,82.1764,34255.0
2019-05-10 10:35:00,109.05,109.09,109.05,109.06,44199.0,82.1764,82.2066,82.1764,82.184,44199.0
2019-05-10 10:40:00,109.04,109.05,109.02,109.04,27556.0,82.1689,82.1764,82.1538,82.1689,27556.0
2019-05-10 10:45:00,109.04,109.05,109.03,109.04,18460.0,82.1689,82.1764,82.1614,82.1689,18460.0
2019-05-10 10:50:00,109.04,109.04,108.97,108.98,120186.0,82.1689,82.1689,82.1161,82.1237,120186.0
2019-05-10 10:55:00,108.98,108.99,108.97,108.98,4667.0,82.1237,82.1312,82.1161,82.1237,4667.0
2019-05-10 11:00:00,108.98,108.98,108.84,108.93,2300168.0,82.1237,82.1237,82.0182,82.086,2300168.0
2019-05-10 11:05:00,108.93,108.94,108.89,108.93,88560.0,82.086,82.0935,82.0559,82.086,88560.0
2019-05-10 11:10:00,108.93,108.94,108.92,108.93,94210.0,82.086,82.0935,82.0785,82.086,94210.0
2019-05-10 11:15:00,108.93,108.94,108.91,108.94,155926.0,82.086,82.0935,82.0709,82.0935,155926.0
2019-05-10 11:20:00,108.94,108.96,108.94,108.95,51322.0,82.0935,82.1086,82.0935,82.1011,51322.0
2019-05-10 11:25:00,108.95,108.97,108.94,108.97,21590.0,82.1011,82.1161,82.0935,82.1161,21590.0
2019-05-10 11:30:00,108.97,108.97,108.95,108.95,73127.0,82.1161,82.1161,82.1011,82.1011,73127.0
2019-05-10 11:35:00,108.95,108.99,108.93,108.98,101361.0,82.1011,82.1312,82.086,82.1237,101361.0
2019-05-10 11:40:00,108.98,108.99,108.94,108.94,115238.0,82.1237,82.1312,82.0935,82.0935,115238.0
2019-05-10 11:45:00,108.94,108.96,108.93,108.94,26640.0,82.0935,82.1086,82.086,82.0935,26640.0
2019-05-10 11:50:00,108.94,108.96,108.93,108.96,59646.0,82.0935,82.1086,82.086,82.1086,59646.0
2019-05-10 11:55:00,108.96,108.99,108.93,108.98,25845.0,82.1086,82.1312,82.086,82.1237,25845.0
2019-05-10 12:00:00,108.99,109.04,108.95,109.04,58657.0,82.1312,82.1689,82.1011,82.1689,58657.0
2019-05-10 12:05:00,109.05,109.05,108.98,109.01,16505.0,82.1764,82.1764,82.1237,82.1463,16505.0
2019-05-10 12:10:00,109.01,109.03,108.99,109.02,13058.0,82.1463,82.1614,82.1312,82.1538,13058.0
2019-05-10 12:15:00,109.03,109.14,109.02,109.13,69163.0,82.1614,82.2443,82.1538,82.2367,69163.0
2019-05-10 12:20:00,109.14,109.17,109.13,109.13,12762.0,82.2443,82.2669,82.2367,82.2367,12762.0
2019-05-10 12:25:00,109.14,109.17,109.13,109.17,31322.0,82.2443,82.2669,82.2367,82.2669,31322.0
2019-05-10 12:30:00,109.17,109.2,109.15,109.19,17583.0,82.2669,82.2895,82.2518,82.2819,17583.0
2019-05-10 12:35:00,109.2,109.27,109.2,109.24,343836.0,82.2895,82.3422,82.2895,82.3196,343836.0
2019-05-10 12:40:00,109.25,109.27,109.23,109.26,34553.0,82.3271,82.3422,82.3121,82.3347,34553.0
2019-05-10 12:45:00,109.26,109.26,109.22,109.25,21831.0,82.3347,82.3347,82.3045,82.3271,21831.0
2019-05-10 12:50:00,109.25,109.27,109.22,109.22,47040.0,82.3271,82.3422,82.3045,82.3045,47040.0
2019-05-10 12:55:00,109.22,109.24,109.22,109.24,53640.0,82.3045,82.3196,82.3045,82.3196,53640.0
2019-05-10 13:00:00,109.24,109.3,109.24,109.27,126275.0,82.3196,82.3648,82.3196,82.3422,126275.0
2019-05-10 13:05:00,109.28,109.31,109.27,109.3,15200.0,82.3498,82.3724,82.3422,82.3648,15200.0
2019-05-10 13:10:00,109.31,109.38,109.3,109.38,53234.0,82.3724,82.4251,82.3648,82.4251,53234.0
2019-05-10 13:15:00,109.38,109.4,109.3,109.3,117032.0,82.4251,82.4402,82.3648,82.3648,117032.0
2019-05-10 13:20:00,109.3,109.31,109.28,109.31,53241.0,82.3648,82.3724,82.3498,82.3724,53241.0
2019-05-10 13:25:00,109.31,109.35,109.3,109.33,18474.0,82.3724,82.4025,82.3648,82.3874,18474.0
2019-05-10 13:30:00,109.34,109.38,109.33,109.38,160928.0,82.395,82.4251,82.3874,82.4251,160928.0
2019-05-10 13:35:00,109.38,109.38,109.37,109.38,7808.0,82.4251,82.4251,82.4176,82.4251,7808.0
2019-05-10 13:40:00,109.38,109.38,109.35,109.36,114898.0,82.4251,82.4251,82.4025,82.41,114898.0
2019-05-10 13:45:00,109.36,109.48,109.36,109.46,15870.0,82.41,82.5005,82.41,82.4854,15870.0
2019-05-10 13:50:00,109.46,109.49,109.46,109.47,16837.0,82.4854,82.508,82.4854,82.4929,16837.0
2019-05-10 13:55:00,109.46,109.46,109.41,109.41,8979.0,82.4854,82.4854,82.4477,82.4477,8979.0
2019-05-10 14:00:00,109.38,109.44,109.38,109.43,81471.0,82.4251,82.4703,82.4251,82.4628,81471.0
2019-05-10 14:05:00,109.44,109.48,109.44,109.47,49471.0,82.4703,82.5005,82.4703,82.4929,49471.0
2019-05-10 14:10:00,109.47,109.47,109.4,109.4,14866.0,82.4929,82.4929,82.4402,82.4402,14866.0
2019-05-10 14:15:00,109.4,109.41,109.29,109.3,130203.0,82.4402,82.4477,82.3573,82.3648,130203.0
2019-05-10 14:20:00,109.29,109.34,109.29,109.31,46315.0,82.3573,82.395,82.3573,82.3724,46315.0
2019-05-10 14:25:00,109.31,109.34,109.3,109.34,20833.0,82.3724,82.395,82.3648,82.395,20833.0
2019-05-10 14:30:00,109.34,109.36,109.33,109.34,15340.0,82.395,82.41,82.3874,82.395,15340.0
2019-05-10 14:35:00,109.34,109.34,109.29,109.29,42975.0,82.395,82.395,82.3573,82.3573,42975.0
2019-05-10 14:40:00,109.3,109.3,109.26,109.28,37523.0,82.3648,82.3648,82.3347,82.3498,37523.0
2019-05-10 14:45:00,109.28,109.29,109.27,109.28,33304.0,82.3498,82.3573,82.3422,82.3498,33304.0
2019-05-10 14:50:00,109.29,109.31,109.28,109.28,21828.0,82.3573,82.3724,82.3498,82.3498,21828.0
2019-05-10 14:55:00,109.29,109.3,109.28,109.29,31931.0,82.3573,82.3648,82.3498,82.3573,31931.0
2019-05-10 15:00:00,109.29,109.31,109.28,109.29,23532.0,82.3573,82.3724,82.3498,82.3573,23532.0
2019-05-10 15:05:00,109.3,109.33,109.29,109.3,40343.0,82.3648,82.3874,82.3573,82.3648,40343.0
2019-05-10 15:10:00,109.3,109.32,109.28,109.32,37532.0,82.3648,82.3799,82.3498,82.3799,37532.0
2019-05-10 15:15:00,109.32,109.34,109.29,109.34,29898.0,82.3799,82.395,82.3573,82.395,29898.0
2019-05-10 15:20:00,109.33,109.39,109.33,109.36,27064.0,82.3874,82.4326,82.3874,82.41,27064.0
2019-05-10 15:25:00,109.36,109.38,109.35,109.37,10686.0,82.41,82.4251,82.4025,82.4176,10686.0
2019-05-10 15:30:00,109.37,109.38,109.33,109.33,31707.0,82.4176,82.4251,82.3874,82.3874,31707.0
2019-05-10 15:35:00,109.33,109.34,109.27,109.27,32421.0,82.3874,82.395,82.3422,82.3422,32421.0
2019-05-10 15:40:00,109.28,109.28,109.27,109.27,11788.0,82.3498,82.3498,82.3422,82.3422,11788.0
2019-05-10 15:45:00,109.28,109.29,109.25,109.25,19878.0,82.3498,82.3573,82.3271,82.3271,19878.0
2019-05-10 15:50:00,109.24,109.3,109.24,109.3,33525.0,82.3196,82.3648,82.3196,82.3648,33525.0
2019-05-10 15:55:00,109.3,109.37,109.28,109.3,308489.0,82.3648,82.4176,82.3498,82.3648,308489.0
2019-05-13 09:30:00,108.87,108.94,108.83,108.83,28206.0,82.0408,82.0935,82.0106,82.0106,28206.0
2019-05-13 09:35:00,108.83,108.83,108.77,108.79,27300.0,82.0106,82.0106,81.9654,81.9805,27300.0
2019-05-13 09:40:00,108.78,108.82,108.78,108.8,165843.0,81.973,82.0031,81.973,81.988,165843.0
2019-05-13 09:45:00,108.8,108.83,108.77,108.78,86217.0,81.988,82.0106,81.9654,81.973,86217.0
2019-05-13 09:50:00,108.77,108.78,108.73,108.75,254619.0,81.9654,81.973,81.9353,81.9504,254619.0
2019-05-13 09:55:00,108.75,108.76,108.73,108.75,45936.0,81.9504,81.9579,81.9353,81.9504,45936.0
2019-05-13 10:00:00,108.76,108.76,108.72,108.72,61237.0,81.9579,81.9579,81.9278,81.9278,61237.0
2019-05-13 10:05:00,108.72,108.74,108.7,108.71,100714.0,81.9278,81.9428,81.9127,81.9202,100714.0
2019-05-13 10:10:00,108.71,108.71,108.7,108.71,18066.0,81.9202,81.9202,81.9127,81.9202,18066.0
2019-05-13 10:15:00,108.71,108.74,108.69,108.72,44872.0,81.9202,81.9428,81.9051,81.9278,44872.0
2019-05-13 10:20:00,108.73,108.73,108.69,108.69,36034.0,81.9353,81.9353,81.9051,81.9051,36034.0
2019-05-13 10:25:00,108.69,108.7,108.66,108.68,67491.0,81.9051,81.9127,81.8825,81.8976,67491.0
2019-05-13 10:30:00,108.67,108.69,108.65,108.68,84863.0,81.8901,81.9051,81.875,81.8976,84863.0
2019-05-13 10:35:00,108.68,108.7,108.67,108.69,43615.0,81.8976,81.9127,81.8901,81.9051,43615.0
2019-05-13 10:40:00,108.69,108.71,108.67,108.7,39860.0,81.9051,81.9202,81.8901,81.9127,39860.0
2019-05-13 10:45:00,108.7,108.7,108.67,108.68,52640.0,81.9127,81.9127,81.8901,81.8976,52640.0
2019-05-13 10:50:00,108.67,108.69,108.66,108.68,42850.0,81.8901,81.9051,81.8825,81.8976,42850.0
2019-05-13 10:55:00,108.69,108.71,108.66,108.7,29306.0,81.9051,81.9202,81.8825,81.9127,29306.0
2019-05-13 11:00:00,108.7,108.71,108.65,108.65,37740.0,81.9127,81.9202,81.875,81.875,37740.0
2019-05-13 11:05:00,108.66,108.67,108.65,108.65,21031.0,81.8825,81.8901,81.875,81.875,21031.0
2019-05-13 11:10:00,108.65,108.67,108.6,108.66,87519.0,81.875,81.8901,81.8373,81.8825,87519.0
2019-05-13 11:15:00,108.66,108.66,108.6,108.6,73163.0,81.8825,81.8825,81.8373,81.8373,73163.0
2019-05-13 11:20:00,108.61,108.66,108.6,108.64,42836.0,81.8449,81.8825,81.8373,81.8675,42836.0
2019-05-13 11:25:00,108.65,108.65,108.62,108.63,12441.0,81.875,81.875,81.8524,81.8599,12441.0
2019-05-13 11:30:00,108.63,108.64,108.57,108.59,54761.0,81.8599,81.8675,81.8147,81.8298,54761.0
2019-05-13 11:35:00,108.58,108.61,108.56,108.6,22927.0,81.8223,81.8449,81.8072,81.8373,22927.0
2019-05-13 11:40:00,108.6,108.6,108.56,108.58,30131.0,81.8373,81.8373,81.8072,81.8223,30131.0
2019-05-13 11:45:00,108.58,108.59,108.55,108.55,22295.0,81.8223,81.8298,81.7996,81.7996,22295.0
2019-05-13 11:50:00,108.56,108.56,108.53,108.55,42418.0,81.8072,81.8072,81.7846,81.7996,42418.0
2019-05-13 11:55:00,108.55,108.6,108.54,108.6,30548.0,81.7996,81.8373,81.7921,81.8373,30548.0
2019-05-13 12:00:00,108.59,108.6,108.57,108.59,165595.0,81.8298,81.8373,81.8147,81.8298,165595.0
2019-05-13 12:05:00,108.6,108.61,108.56,108.58,26367.0,81.8373,81.8449,81.8072,81.8223,26367.0
2019-05-13 12:10:00,108.58,108.6,108.55,108.58,40026.0,81.8223,81.8373,81.7996,81.8223,40026.0
2019-05-13 12:15:00,108.58,108.58,108.54,108.57,102598.0,81.8223,81.8223,81.7921,81.8147,102598.0
2019-05-13 12:20:00,108.58,108.58,108.52,108.52,42524.0,81.8223,81.8223,81.777,81.777,42524.0
2019-05-13 12:25:00,108.53,108.54,108.49,108.54,113241.0,81.7846,81.7921,81.7544,81.7921,113241.0
2019-05-13 12:30:00,108.54,108.54,108.5,108.53,66083.0,81.7921,81.7921,81.762,81.7846,66083.0
2019-05-13 12:35:00,108.52,108.62,108.52,108.59,35925.0,81.777,81.8524,81.777,81.8298,35925.0
2019-05-13 12:40:00,108.59,108.59,108.56,108.57,14781.0,81.8298,81.8298,81.8072,81.8147,14781.0
2019-05-13 12:45:00,108.57,108.59,108.56,108.57,186300.0,81.8147,81.8298,81.8072,81.8147,186300.0
2019-05-13 12:50:00,108.57,108.58,108.55,108.58,32552.0,81.8147,81.8223,81.7996,81.8223,32552.0
2019-05-13 12:55:00,108.58,108.58,108.54,108.55,28996.0,81.8223,81.8223,81.7921,81.7996,28996.0
2019-05-13 13:00:00,108.55,108.57,108.54,108.56,36892.0,81.7996,81.8147,81.7921,81.8072,36892.0
2019-05-13 13:05:00,108.56,108.56,108.51,108.52,79950.0,81.8072,81.8072,81.7695,81.777,79950.0
2019-05-13 13:10:00,108.52,108.56,108.49,108.56,91095.0,81.777,81.8072,81.7544,81.8072,91095.0
2019-05-13 13:15:00,108.56,108.57,108.52,108.52,23478.0,81.8072,81.8147,81.777,81.777,23478.0
2019-05-13 13:20:00,108.52,108.56,108.52,108.54,16534.0,81.777,81.8072,81.777,81.7921,16534.0
2019-05-13 13:25:00,108.55,108.57,108.54,108.55,11865.0,81.7996,81.8147,81.7921,81.7996,11865.0
2019-05-13 13:30:00,108.54,108.56,108.51,108.52,26602.0,81.7921,81.8072,81.7695,81.777,26602.0
2019-05-13 13:35:00,108.53,108.61,108.52,108.59,45857.0,81.7846,81.8449,81.777,81.8298,45857.0
2019-05-13 13:40:00,108.6,108.62,108.56,108.57,19246.0,81.8373,81.8524,81.8072,81.8147,19246.0
2019-05-13 13:45:00,108.57,108.57,108.5,108.51,63015.0,81.8147,81.8147,81.762,81.7695,63015.0
2019-05-13 13:50:00,108.51,108.54,108.49,108.54,53050.0,81.7695,81.7921,81.7544,81.7921,53050.0
2019-05-13 13:55:00,108.53,108.56,108.52,108.55,45528.0,81.7846,81.8072,81.777,81.7996,45528.0
2019-05-13 14:00:00,108.55,108.59,108.53,108.58,132098.0,81.7996,81.8298,81.7846,81.8223,132098.0
2019-05-13 14:05:00,108.58,108.59,108.57,108.59,20179.0,81.8223,81.8298,81.8147,81.8298,20179.0
2019-05-13 14:10:00,108.59,108.64,108.59,108.63,110444.0,81.8298,81.8675,81.8298,81.8599,110444.0
2019-05-13 14:15:00,108.63,108.64,108.55,108.55,65316.0,81.8599,81.8675,81.7996,81.7996,65316.0
2019-05-13 14:20:00,108.55,108.57,108.51,108.52,79306.0,81.7996,81.8147,81.7695,81.777,79306.0
2019-05-13 14:25:00,108.52,108.73,108.52,108.68,420636.0,81.777,81.9353,81.777,81.8976,420636.0
2019-05-13 14:30:00,108.68,108.7,108.59,108.61,70319.0,81.8976,81.9127,81.8298,81.8449,70319.0
2019-05-13 14:35:00,108.62,108.62,108.55,108.56,54398.0,81.8524,81.8524,81.7996,81.8072,54398.0
2019-05-13 14:40:00,108.57,108.6,108.51,108.54,38373.0,81.8147,81.8373,81.7695,81.7921,38373.0
2019-05-13 14:45:00,108.53,108.55,108.51,108.54,81380.0,81.7846,81.7996,81.7695,81.7921,81380.0
2019-05-13 14:50:00,108.54,108.56,108.51,108.55,281113.0,81.7921,81.8072,81.7695,81.7996,281113.0
2019-05-13 14:55:00,108.56,108.59,108.53,108.53,33731.0,81.8072,81.8298,81.7846,81.7846,33731.0
2019-05-13 15:00:00,108.52,108.57,108.52,108.54,57864.0,81.777,81.8147,81.777,81.7921,57864.0
2019-05-13 15:05:00,108.54,108.55,108.52,108.52,52451.0,81.7921,81.7996,81.777,81.777,52451.0
2019-05-13 15:10:00,108.53,108.58,108.52,108.54,135758.0,81.7846,81.8223,81.777,81.7921,135758.0
2019-05-13 15:15:00,108.54,108.55,108.5,108.51,153007.0,81.7921,81.7996,81.762,81.7695,153007.0
2019-05-13 15:20:00,108.51,108.51,108.48,108.5,95764.0,81.7695,81.7695,81.7469,81.762,95764.0
2019-05-13 15:25:00,108.5,108.51,108.48,108.51,95406.0,81.762,81.7695,81.7469,81.7695,95406.0
2019-05-13 15:30:00,108.5,108.5,108.43,108.47,91010.0,81.762,81.762,81.7092,81.7394,91010.0
2019-05-13 15:35:00,108.47,108.5,108.46,108.47,96315.0,81.7394,81.762,81.7318,81.7394,96315.0
2019-05-13 15:40:00,108.47,108.48,108.44,108.45,55385.0,81.7394,81.7469,81.7168,81.7243,55385.0
2019-05-13 15:45:00,108.45,108.47,108.44,108.46,158348.0,81.7243,81.7394,81.7168,81.7318,158348.0
2019-05-13 15:50:00,108.46,108.47,108.41,108.45,155814.0,81.7318,81.7394,81.6941,81.7243,155814.0
2019-05-13 15:55:00,108.45,108.48,108.45,108.48,237957.0,81.7243,81.7469,81.7243,81.7469,237957.0
2019-05-14 09:30:00,108.78,108.81,108.65,108.75,382084.0,81.973,81.9956,81.875,81.9504,382084.0
2019-05-14 09:35:00,108.76,108.76,108.71,108.72,114962.0,81.9579,81.9579,81.9202,81.9278,114962.0
2019-05-14 09:40:00,108.73,108.75,108.72,108.73,69203.0,81.9353,81.9504,81.9278,81.9353,69203.0
2019-05-14 09:45:00,108.73,108.73,108.7,108.71,59079.0,81.9353,81.9353,81.9127,81.9202,59079.0
2019-05-14 09:50:00,108.71,108.73,108.71,108.72,33478.0,81.9202,81.9353,81.9202,81.9278,33478.0
2019-05-14 09:55:00,108.71,108.72,108.68,108.68,223515.0,81.9202,81.9278,81.8976,81.8976,223515.0
2019-05-14 10:00:00,108.68,108.72,108.68,108.72,122254.0,81.8976,81.9278,81.8976,81.9278,122254.0
2019-05-14 10:05:00,108.71,108.75,108.71,108.74,133986.0,81.9202,81.9504,81.9202,81.9428,133986.0
2019-05-14 10:10:00,108.75,108.78,108.74,108.77,116858.0,81.9504,81.973,81.9428,81.9654,116858.0
2019-05-14 10:15:00,108.77,108.83,108.77,108.82,86534.0,81.9654,82.0106,81.9654,82.0031,86534.0
2019-05-14 10:20:00,108.83,108.88,108.83,108.88,94029.0,82.0106,82.0483,82.0106,82.0483,94029.0
2019-05-14 10:25:00,108.88,108.9,108.87,108.89,31067.0,82.0483,82.0634,82.0408,82.0559,31067.0
2019-05-14 10:30:00,108.89,108.9,108.88,108.88,54763.0,82.0559,82.0634,82.0483,82.0483,54763.0
2019-05-14 10:35:00,108.88,108.89,108.87,108.89,19678.0,82.0483,82.0559,82.0408,82.0559,19678.0
2019-05-14 10:40:00,108.89,108.91,108.88,108.89,29123.0,82.0559,82.0709,82.0483,82.0559,29123.0
2019-05-14 10:45:00,108.9,108.91,108.89,108.91,19224.0,82.0634,82.0709,82.0559,82.0709,19224.0
2019-05-14 10:50:00,108.91,108.91,108.85,108.86,63734.0,82.0709,82.0709,82.0257,82.0333,63734.0
2019-05-14 10:55:00,108.86,108.87,108.86,108.86,17746.0,82.0333,82.0408,82.0333,82.0333,17746.0
2019-05-14 11:00:00,108.86,108.88,108.83,108.84,283222.0,82.0333,82.0483,82.0106,82.0182,283222.0
2019-05-14 11:05:00,108.84,108.84,108.81,108.81,59180.0,82.0182,82.0182,81.9956,81.9956,59180.0
2019-05-14 11:10:00,108.82,108.83,108.81,108.83,25928.0,82.0031,82.0106,81.9956,82.0106,25928.0
2019-05-14 11:15:00,108.83,108.85,108.82,108.84,35721.0,82.0106,82.0257,82.0031,82.0182,35721.0
2019-05-14 11:20:00,108.85,108.9,108.84,108.9,30531.0,82.0257,82.0634,82.0182,82.0634,30531.0
2019-05-14 11:25:00,108.91,108.92,108.85,108.86,23677.0,82.0709,82.0785,82.0257,82.0333,23677.0
2019-05-14 11:30:00,108.86,108.9,108.84,108.9,23303.0,82.0333,82.0634,82.0182,82.0634,23303.0
2019-05-14 11:35:00,108.9,108.95,108.9,108.93,58431.0,82.0634,82.1011,82.0634,82.086,58431.0
2019-05-14 11:40:00,108.93,108.95,108.92,108.95,23495.0,82.086,82.1011,82.0785,82.1011,23495.0
2019-05-14 11:45:00,108.96,108.97,108.95,108.97,16665.0,82.1086,82.1161,82.1011,82.1161,16665.0
2019-05-14 11:50:00,108.99,109.0,108.96,108.97,28037.0,82.1312,82.1388,82.1086,82.1161,28037.0
2019-05-14 11:55:00,108.97,108.98,108.96,108.97,10463.0,82.1161,82.1237,82.1086,82.1161,10463.0
2019-05-14 12:00:00,108.97,108.98,108.96,108.98,15037.0,82.1161,82.1237,82.1086,82.1237,15037.0
2019-05-14 12:05:00,108.98,108.99,108.96,108.96,13758.0,82.1237,82.1312,82.1086,82.1086,13758.0
2019-05-14 12:10:00,108.96,108.97,108.95,108.96,15031.0,82.1086,82.1161,82.1011,82.1086,15031.0
2019-05-14 12:15:00,108.95,108.95,108.87,108.88,66260.0,82.1011,82.1011,82.0408,82.0483,66260.0
2019-05-14 12:20:00,108.88,108.9,108.88,108.89,5162.0,82.0483,82.0634,82.0483,82.0559,5162.0
2019-05-14 12:25:00,108.89,108.9,108.88,108.88,20315.0,82.0559,82.0634,82.0483,82.0483,20315.0
2019-05-14 12:30:00,108.89,108.9,108.88,108.9,24972.0,82.0559,82.0634,82.0483,82.0634,24972.0
2019-05-14 12:35:00,108.89,108.91,108.89,108.89,82074.0,82.0559,82.0709,82.0559,82.0559,82074.0
2019-05-14 12:40:00,108.88,108.88,108.85,108.87,20231.0,82.0483,82.0483,82.0257,82.0408,20231.0
2019-05-14 12:45:00,108.87,108.88,108.87,108.88,15142.0,82.0408,82.0483,82.0408,82.0483,15142.0
2019-05-14 12:50:00,108.88,108.89,108.87,108.88,13312.0,82.0483,82.0559,82.0408,82.0483,13312.0
2019-05-14 12:55:00,108.89,108.89,108.85,108.85,9841.0,82.0559,82.0559,82.0257,82.0257,9841.0
2019-05-14 13:00:00,108.84,108.88,108.84,108.87,18065.0,82.0182,82.0483,82.0182,82.0408,18065.0
2019-05-14 13:05:00,108.86,108.87,108.86,108.86,9918.0,82.0333,82.0408,82.0333,82.0333,9918.0
2019-05-14 13:10:00,108.87,108.9,108.86,108.89,16832.0,82.0408,82.0634,82.0333,82.0559,16832.0
2019-05-14 13:15:00,108.88,108.9,108.88,108.88,11122.0,82.0483,82.0634,82.0483,82.0483,11122.0
2019-05-14 13:20:00,108.89,108.91,108.88,108.9,28973.0,82.0559,82.0709,82.0483,82.0634,28973.0
2019-05-14 13:25:00,108.89,108.9,108.89,108.89,10419.0,82.0559,82.0634,82.0559,82.0559,10419.0
2019-05-14 13:30:00,108.9,108.95,108.9,108.94,22157.0,82.0634,82.1011,82.0634,82.0935,22157.0
2019-05-14 13:35:00,108.95,108.96,108.94,108.94,5649.0,82.1011,82.1086,82.0935,82.0935,5649.0
2019-05-14 13:40:00,108.94,108.96,108.94,108.96,18647.0,82.0935,82.1086,82.0935,82.1086,18647.0
2019-05-14 13:45:00,108.96,108.97,108.91,108.92,53996.0,82.1086,82.1161,82.0709,82.0785,53996.0
2019-05-14 13:50:00,108.92,108.94,108.91,108.92,36471.0,82.0785,82.0935,82.0709,82.0785,36471.0
2019-05-14 13:55:00,108.92,108.93,108.9,108.9,70258.0,82.0785,82.086,82.0634,82.0634,70258.0
2019-05-14 14:00:00,108.91,108.93,108.9,108.92,33820.0,82.0709,82.086,82.0634,82.0785,33820.0
2019-05-14 14:05:00,108.91,108.92,108.9,108.92,38375.0,82.0709,82.0785,82.0634,82.0785,38375.0
2019-05-14 14:10:00,108.91,108.92,108.91,108.92,6529.0,82.0709,82.0785,82.0709,82.0785,6529.0
2019-05-14 14:15:00,108.91,108.95,108.91,108.94,28094.0,82.0709,82.1011,82.0709,82.0935,28094.0
2019-05-14 14:20:00,108.94,108.96,108.93,108.95,14149.0,82.0935,82.1086,82.086,82.1011,14149.0
2019-05-14 14:25:00,108.95,108.97,108.95,108.95,8887.0,82.1011,82.1161,82.1011,82.1011,8887.0
2019-05-14 14:30:00,108.95,108.99,108.95,108.98,17846.0,82.1011,82.1312,82.1011,82.1237,17846.0
2019-05-14 14:35:00,108.98,108.99,108.97,108.98,26180.0,82.1237,82.1312,82.1161,82.1237,26180.0
2019-05-14 14:40:00,108.98,108.99,108.98,108.98,5719.0,82.1237,82.1312,82.1237,82.1237,5719.0
2019-05-14 14:45:00,108.98,108.99,108.94,108.94,27733.0,82.1237,82.1312,82.0935,82.0935,27733.0
2019-05-14 14:50:00,108.95,108.95,108.91,108.91,26700.0,82.1011,82.1011,82.0709,82.0709,26700.0
2019-05-14 14:55:00,108.91,108.94,108.91,108.94,51482.0,82.0709,82.0935,82.0709,82.0935,51482.0
2019-05-14 15:00:00,108.93,108.96,108.92,108.94,26380.0,82.086,82.1086,82.0785,82.0935,26380.0
2019-05-14 15:05:00,108.94,108.94,108.93,108.94,3073.0,82.0935,82.0935,82.086,82.0935,3073.0
2019-05-14 15:10:00,108.94,108.94,108.89,108.89,48518.0,82.0935,82.0935,82.0559,82.0559,48518.0
2019-05-14 15:15:00,108.9,108.91,108.86,108.86,77940.0,82.0634,82.0709,82.0333,82.0333,77940.0
2019-05-14 15:20:00,108.86,108.88,108.83,108.84,43995.0,82.0333,82.0483,82.0106,82.0182,43995.0
2019-05-14 15:25:00,108.84,108.85,108.81,108.82,29707.0,82.0182,82.0257,81.9956,82.0031,29707.0
2019-05-14 15:30:00,108.82,108.86,108.81,108.84,58758.0,82.0031,82.0333,81.9956,82.0182,58758.0
2019-05-14 15:35:00,108.84,108.84,108.83,108.83,10359.0,82.0182,82.0182,82.0106,82.0106,10359.0
2019-05-14 15:40:00,108.83,108.85,108.82,108.83,40608.0,82.0106,82.0257,82.0031,82.0106,40608.0
2019-05-14 15:45:00,108.82,108.95,108.82,108.94,100215.0,82.0031,82.1011,82.0031,82.0935,100215.0
2019-05-14 15:50:00,108.93,108.99,108.91,108.98,64520.0,82.086,82.1312,82.0709,82.1237,64520.0
2019-05-14 15:55:00,108.98,108.99,108.79,108.86,427729.0,82.1237,82.1312,81.9805,82.0333,427729.0
2019-05-15 09:30:00,109.04,109.05,108.89,108.89,369264.0,82.1689,82.1764,82.0559,82.0559,369264.0
2019-05-15 09:35:00,108.89,108.9,108.84,108.84,105316.0,82.0559,82.0634,82.0182,82.0182,105316.0
2019-05-15 09:40:00,108.82,108.88,108.82,108.88,93763.0,82.0031,82.0483,82.0031,82.0483,93763.0
2019-05-15 09:45:00,108.88,108.9,108.87,108.89,63099.0,82.0483,82.0634,82.0408,82.0559,63099.0
2019-05-15 09:50:00,108.89,108.9,108.88,108.88,51487.0,82.0559,82.0634,82.0483,82.0483,51487.0
2019-05-15 09:55:00,108.88,108.9,108.87,108.89,39410.0,82.0483,82.0634,82.0408,82.0559,39410.0
2019-05-15 10:00:00,108.89,108.91,108.88,108.9,89570.0,82.0559,82.0709,82.0483,82.0634,89570.0
2019-05-15 10:05:00,108.91,108.91,108.88,108.89,54768.0,82.0709,82.0709,82.0483,82.0559,54768.0
2019-05-15 10:10:00,108.89,109.04,108.88,109.02,126079.0,82.0559,82.1689,82.0483,82.1538,126079.0
2019-05-15 10:15:00,109.03,109.1,109.0,109.01,135045.0,82.1614,82.2141,82.1388,82.1463,135045.0
2019-05-15 10:20:00,109.01,109.04,109.0,109.04,18276.0,82.1463,82.1689,82.1388,82.1689,18276.0
2019-05-15 10:25:00,109.04,109.04,109.01,109.01,58320.0,82.1689,82.1689,82.1463,82.1463,58320.0
2019-05-15 10:30:00,109.02,109.06,109.0,109.03,48346.0,82.1538,82.184,82.1388,82.1614,48346.0
2019-05-15 10:35:00,109.03,109.06,109.02,109.06,22808.0,82.1614,82.184,82.1538,82.184,22808.0
2019-05-15 10:40:00,109.06,109.07,109.04,109.07,31020.0,82.184,82.1915,82.1689,82.1915,31020.0
2019-05-15 10:45:00,109.07,109.1,109.06,109.08,26617.0,82.1915,82.2141,82.184,82.199,26617.0
2019-05-15 10:50:00,109.08,109.09,109.06,109.09,50465.0,82.199,82.2066,82.184,82.2066,50465.0
2019-05-15 10:55:00,109.08,109.1,109.04,109.08,44227.0,82.199,82.2141,82.1689,82.199,44227.0
2019-05-15 11:00:00,109.09,109.09,109.06,109.07,12263.0,82.2066,82.2066,82.184,82.1915,12263.0
2019-05-15 11:05:00,109.08,109.08,109.06,109.07,16217.0,82.199,82.199,82.184,82.1915,16217.0
2019-05-15 11:10:00,109.07,109.08,109.06,109.07,7835.0,82.1915,82.199,82.184,82.1915,7835.0
2019-05-15 11:15:00,109.07,109.08,109.06,109.08,10087.0,82.1915,82.199,82.184,82.199,10087.0
2019-05-15 11:20:00,109.08,109.08,109.07,109.08,14029.0,82.199,82.199,82.1915,82.199,14029.0
2019-05-15 11:25:00,109.08,109.1,109.07,109.09,25448.0,82.199,82.2141,82.1915,82.2066,25448.0
2019-05-15 11:30:00,109.1,109.1,109.09,109.09,20318.0,82.2141,82.2141,82.2066,82.2066,20318.0
2019-05-15 11:35:00,109.09,109.1,109.07,109.08,22092.0,82.2066,82.2141,82.1915,82.199,22092.0
2019-05-15 11:40:00,109.08,109.1,109.07,109.09,6022.0,82.199,82.2141,82.1915,82.2066,6022.0
2019-05-15 11:45:00,109.09,109.1,109.07,109.09,26922.0,82.2066,82.2141,82.1915,82.2066,26922.0
2019-05-15 11:50:00,109.09,109.1,109.08,109.09,27860.0,82.2066,82.2141,82.199,82.2066,27860.0
2019-05-15 11:55:00,109.09,109.1,109.09,109.09,17955.0,82.2066,82.2141,82.2066,82.2066,17955.0
2019-05-15 12:00:00,109.09,109.11,109.09,109.1,32662.0,82.2066,82.2216,82.2066,82.2141,32662.0
2019-05-15 12:05:00,109.1,109.11,109.08,109.09,7845.0,82.2141,82.2216,82.199,82.2066,7845.0
2019-05-15 12:10:00,109.09,109.09,109.07,109.08,9811.0,82.2066,82.2066,82.1915,82.199,9811.0
2019-05-15 12:15:00,109.08,109.1,109.08,109.09,17657.0,82.199,82.2141,82.199,82.2066,17657.0
2019-05-15 12:20:00,109.09,109.1,109.08,109.08,30740.0,82.2066,82.2141,82.199,82.199,30740.0
2019-05-15 12:25:00,109.08,109.09,109.07,109.09,56559.0,82.199,82.2066,82.1915,82.2066,56559.0
2019-05-15 12:30:00,109.09,109.15,109.08,109.14,23969.0,82.2066,82.2518,82.199,82.2443,23969.0
2019-05-15 12:35:00,109.14,109.15,109.12,109.13,9622.0,82.2443,82.2518,82.2292,82.2367,9622.0
2019-05-15 12:40:00,109.13,109.13,109.12,109.13,4493.0,82.2367,82.2367,82.2292,82.2367,4493.0
2019-05-15 12:45:00,109.13,109.14,109.12,109.13,32812.0,82.2367,82.2443,82.2292,82.2367,32812.0
2019-05-15 12:50:00,109.13,109.14,109.12,109.12,146811.0,82.2367,82.2443,82.2292,82.2292,146811.0
2019-05-15 12:55:00,109.13,109.13,109.09,109.11,6836.0,82.2367,82.2367,82.2066,82.2216,6836.0
2019-05-15 13:00:00,109.11,109.13,109.1,109.13,9367.0,82.2216,82.2367,82.2141,82.2367,9367.0
2019-05-15 13:05:00,109.13,109.13,109.12,109.13,10104.0,82.2367,82.2367,82.2292,82.2367,10104.0
2019-05-15 13:10:00,109.13,109.13,109.1,109.11,26196.0,82.2367,82.2367,82.2141,82.2216,26196.0
2019-05-15 13:15:00,109.11,109.11,109.08,109.1,41701.0,82.2216,82.2216,82.199,82.2141,41701.0
2019-05-15 13:20:00,109.11,109.12,109.1,109.12,30078.0,82.2216,82.2292,82.2141,82.2292,30078.0
2019-05-15 13:25:00,109.12,109.12,109.1,109.11,27014.0,82.2292,82.2292,82.2141,82.2216,27014.0
2019-05-15 13:30:00,109.11,109.13,109.1,109.13,25947.0,82.2216,82.2367,82.2141,82.2367,25947.0
2019-05-15 13:35:00,109.13,109.14,109.12,109.13,13079.0,82.2367,82.2443,82.2292,82.2367,13079.0
2019-05-15 13:40:00,109.13,109.13,109.12,109.13,5268.0,82.2367,82.2367,82.2292,82.2367,5268.0
2019-05-15 13:45:00,109.13,109.15,109.12,109.15,33114.0,82.2367,82.2518,82.2292,82.2518,33114.0
2019-05-15 13:50:00,109.14,109.15,109.12,109.15,253983.0,82.2443,82.2518,82.2292,82.2518,253983.0
2019-05-15 13:55:00,109.15,109.15,109.14,109.15,3714.0,82.2518,82.2518,82.2443,82.2518,3714.0
2019-05-15 14:00:00,109.14,109.16,109.13,109.15,47463.0,82.2443,82.2593,82.2367,82.2518,47463.0
2019-05-15 14:05:00,109.14,109.22,109.14,109.17,532418.0,82.2443,82.3045,82.2443,82.2669,532418.0
2019-05-15 14:10:00,109.16,109.19,109.16,109.19,13169.0,82.2593,82.2819,82.2593,82.2819,13169.0
2019-05-15 14:15:00,109.18,109.19,109.17,109.17,26966.0,82.2744,82.2819,82.2669,82.2669,26966.0
2019-05-15 14:20:00,109.18,109.2,109.15,109.19,108908.0,82.2744,82.2895,82.2518,82.2819,108908.0
2019-05-15 14:25:00,109.2,109.2,109.18,109.18,15262.0,82.2895,82.2895,82.2744,82.2744,15262.0
2019-05-15 14:30:00,109.18,109.21,109.17,109.21,52325.0,82.2744,82.297,82.2669,82.297,52325.0
2019-05-15 14:35:00,109.21,109.22,109.21,109.22,17672.0,82.297,82.3045,82.297,82.3045,17672.0
2019-05-15 14:40:00,109.21,109.22,109.2,109.22,29987.0,82.297,82.3045,82.2895,82.3045,29987.0
2019-05-15 14:45:00,109.22,109.24,109.21,109.24,31244.0,82.3045,82.3196,82.297,82.3196,31244.0
2019-05-15 14:50:00,109.24,109.24,109.21,109.21,21695.0,82.3196,82.3196,82.297,82.297,21695.0
2019-05-15 14:55:00,109.22,109.24,109.21,109.23,37821.0,82.3045,82.3196,82.297,82.3121,37821.0
2019-05-15 15:00:00,109.23,109.24,109.22,109.22,30609.0,82.3121,82.3196,82.3045,82.3045,30609.0
2019-05-15 15:05:00,109.22,109.23,109.22,109.22,11568.0,82.3045,82.3121,82.3045,82.3045,11568.0
2019-05-15 15:10:00,109.22,109.23,109.22,109.22,11676.0,82.3045,82.3121,82.3045,82.3045,11676.0
2019-05-15 15:15:00,109.23,109.25,109.22,109.24,53963.0,82.3121,82.3271,82.3045,82.3196,53963.0
2019-05-15 15:20:00,109.24,109.26,109.23,109.26,127247.0,82.3196,82.3347,82.3121,82.3347,127247.0
2019-05-15 15:25:00,109.25,109.27,109.25,109.26,20274.0,82.3271,82.3422,82.3271,82.3347,20274.0
2019-05-15 15:30:00,109.26,109.27,109.24,109.25,58133.0,82.3347,82.3422,82.3196,82.3271,58133.0
2019-05-15 15:35:00,109.25,109.26,109.24,109.25,54037.0,82.3271,82.3347,82.3196,82.3271,54037.0
2019-05-15 15:40:00,109.25,109.26,109.22,109.23,127684.0,82.3271,82.3347,82.3045,82.3121,127684.0
2019-05-15 15:45:00,109.23,109.23,109.19,109.2,71827.0,82.3121,82.3121,82.2819,82.2895,71827.0
2019-05-15 15:50:00,109.2,109.22,109.17,109.22,80643.0,82.2895,82.3045,82.2669,82.3045,80643.0
2019-05-15 15:55:00,109.22,109.22,109.19,109.2,275336.0,82.3045,82.3045,82.2819,82.2895,275336.0
2019-05-16 09:30:00,109.39,109.39,109.33,109.35,76625.0,82.4326,82.4326,82.3874,82.4025,76625.0
2019-05-16 09:35:00,109.35,109.37,109.33,109.36,22345.0,82.4025,82.4176,82.3874,82.41,22345.0
2019-05-16 09:40:00,109.36,109.38,109.33,109.35,96561.0,82.41,82.4251,82.3874,82.4025,96561.0
2019-05-16 09:45:00,109.35,109.37,109.35,109.37,31626.0,82.4025,82.4176,82.4025,82.4176,31626.0
2019-05-16 09:50:00,109.36,109.37,109.33,109.35,119757.0,82.41,82.4176,82.3874,82.4025,119757.0
2019-05-16 09:55:00,109.35,109.36,109.35,109.36,7335.0,82.4025,82.41,82.4025,82.41,7335.0
2019-05-16 10:00:00,109.36,109.39,109.33,109.34,85931.0,82.41,82.4326,82.3874,82.395,85931.0
2019-05-16 10:05:00,109.34,109.35,109.28,109.31,102584.0,82.395,82.4025,82.3498,82.3724,102584.0
2019-05-16 10:10:00,109.31,109.32,109.28,109.3,26012.0,82.3724,82.3799,82.3498,82.3648,26012.0
2019-05-16 10:15:00,109.3,109.33,109.29,109.33,13485.0,82.3648,82.3874,82.3573,82.3874,13485.0
2019-05-16 10:20:00,109.33,109.36,109.32,109.34,70603.0,82.3874,82.41,82.3799,82.395,70603.0
2019-05-16 10:25:00,109.33,109.36,109.33,109.36,24506.0,82.3874,82.41,82.3874,82.41,24506.0
2019-05-16 10:30:00,109.35,109.38,109.35,109.38,62776.0,82.4025,82.4251,82.4025,82.4251,62776.0
2019-05-16 10:35:00,109.39,109.39,109.36,109.38,44097.0,82.4326,82.4326,82.41,82.4251,44097.0
2019-05-16 10:40:00,109.38,109.39,109.36,109.37,55955.0,82.4251,82.4326,82.41,82.4176,55955.0
2019-05-16 10:45:00,109.37,109.39,109.36,109.37,29224.0,82.4176,82.4326,82.41,82.4176,29224.0
2019-05-16 10:50:00,109.37,109.38,109.35,109.37,31773.0,82.4176,82.4251,82.4025,82.4176,31773.0
2019-05-16 10:55:00,109.36,109.37,109.36,109.37,10936.0,82.41,82.4176,82.41,82.4176,10936.0
2019-05-16 11:00:00,109.37,109.4,109.36,109.39,38003.0,82.4176,82.4402,82.41,82.4326,38003.0
2019-05-16 11:05:00,109.39,109.39,109.35,109.36,14338.0,82.4326,82.4326,82.4025,82.41,14338.0
2019-05-16 11:10:00,109.35,109.38,109.34,109.37,13231.0,82.4025,82.4251,82.395,82.4176,13231.0
2019-05-16 11:15:00,109.36,109.38,109.36,109.38,31157.0,82.41,82.4251,82.41,82.4251,31157.0
2019-05-16 11:20:00,109.37,109.37,109.34,109.35,102045.0,82.4176,82.4176,82.395,82.4025,102045.0
2019-05-16 11:25:00,109.34,109.36,109.34,109.36,48738.0,82.395,82.41,82.395,82.41,48738.0
2019-05-16 11:30:00,109.35,109.39,109.35,109.39,24949.0,82.4025,82.4326,82.4025,82.4326,24949.0
2019-05-16 11:35:00,109.38,109.39,109.36,109.37,22563.0,82.4251,82.4326,82.41,82.4176,22563.0
2019-05-16 11:40:00,109.36,109.4,109.36,109.39,68175.0,82.41,82.4402,82.41,82.4326,68175.0
2019-05-16 11:45:00,109.4,109.4,109.37,109.39,20980.0,82.4402,82.4402,82.4176,82.4326,20980.0
2019-05-16 11:50:00,109.38,109.38,109.37,109.38,5911.0,82.4251,82.4251,82.4176,82.4251,5911.0
2019-05-16 11:55:00,109.37,109.38,109.37,109.38,4300.0,82.4176,82.4251,82.4176,82.4251,4300.0
2019-05-16 12:00:00,109.38,109.4,109.37,109.38,24229.0,82.4251,82.4402,82.4176,82.4251,24229.0
2019-05-16 12:05:00,109.38,109.4,109.38,109.39,11472.0,82.4251,82.4402,82.4251,82.4326,11472.0
2019-05-16 12:10:00,109.38,109.39,109.38,109.39,6478.0,82.4251,82.4326,82.4251,82.4326,6478.0
2019-05-16 12:15:00,109.38,109.4,109.38,109.39,27418.0,82.4251,82.4402,82.4251,82.4326,27418.0
2019-05-16 12:20:00,109.39,109.39,109.38,109.39,9015.0,82.4326,82.4326,82.4251,82.4326,9015.0
2019-05-16 12:25:00,109.39,109.39,109.38,109.39,10261.0,82.4326,82.4326,82.4251,82.4326,10261.0
2019-05-16 12:30:00,109.38,109.4,109.38,109.4,16462.0,82.4251,82.4402,82.4251,82.4402,16462.0
2019-05-16 12:35:00,109.4,109.4,109.39,109.4,15823.0,82.4402,82.4402,82.4326,82.4402,15823.0
2019-05-16 12:40:00,109.4,109.4,109.39,109.4,10539.0,82.4402,82.4402,82.4326,82.4402,10539.0
2019-05-16 12:45:00,109.4,109.42,109.4,109.42,27842.0,82.4402,82.4552,82.4402,82.4552,27842.0
2019-05-16 12:50:00,109.41,109.42,109.4,109.41,30203.0,82.4477,82.4552,82.4402,82.4477,30203.0
2019-05-16 12:55:00,109.4,109.4,109.37,109.38,25442.0,82.4402,82.4402,82.4176,82.4251,25442.0
2019-05-16 13:00:00,109.37,109.39,109.35,109.35,29871.0,82.4176,82.4326,82.4025,82.4025,29871.0
2019-05-16 13:05:00,109.35,109.38,109.35,109.38,10030.0,82.4025,82.4251,82.4025,82.4251,10030.0
2019-05-16 13:10:00,109.38,109.38,109.36,109.36,11945.0,82.4251,82.4251,82.41,82.41,11945.0
2019-05-16 13:15:00,109.37,109.4,109.36,109.4,22733.0,82.4176,82.4402,82.41,82.4402,22733.0
2019-05-16 13:20:00,109.4,109.4,109.37,109.38,18203.0,82.4402,82.4402,82.4176,82.4251,18203.0
2019-05-16 13:25:00,109.38,109.38,109.36,109.38,11656.0,82.4251,82.4251,82.41,82.4251,11656.0
2019-05-16 13:30:00,109.38,109.38,109.36,109.38,32786.0,82.4251,82.4251,82.41,82.4251,32786.0
2019-05-16 13:35:00,109.37,109.38,109.37,109.38,7225.0,82.4176,82.4251,82.4176,82.4251,7225.0
2019-05-16 13:40:00,109.38,109.4,109.37,109.37,13643.0,82.4251,82.4402,82.4176,82.4176,13643.0
2019-05-16 13:45:00,109.37,109.39,109.37,109.39,21425.0,82.4176,82.4326,82.4176,82.4326,21425.0
2019-05-16 13:50:00,109.38,109.39,109.38,109.38,7182.0,82.4251,82.4326,82.4251,82.4251,7182.0
2019-05-16 13:55:00,109.38,109.38,109.34,109.34,74360.0,82.4251,82.4251,82.395,82.395,74360.0
2019-05-16 14:00:00,109.34,109.34,109.32,109.32,34203.0,82.395,82.395,82.3799,82.3799,34203.0
2019-05-16 14:05:00,109.32,109.33,109.27,109.27,70745.0,82.3799,82.3874,82.3422,82.3422,70745.0
2019-05-16 14:10:00,109.27,109.31,109.26,109.31,19400.0,82.3422,82.3724,82.3347,82.3724,19400.0
2019-05-16 14:15:00,109.3,109.31,109.29,109.29,11922.0,82.3648,82.3724,82.3573,82.3573,11922.0
2019-05-16 14:20:00,109.29,109.3,109.26,109.29,13509.0,82.3573,82.3648,82.3347,82.3573,13509.0
2019-05-16 14:25:00,109.29,109.33,109.29,109.33,11325.0,82.3573,82.3874,82.3573,82.3874,11325.0
2019-05-16 14:30:00,109.32,109.33,109.28,109.28,8042.0,82.3799,82.3874,82.3498,82.3498,8042.0
2019-05-16 14:35:00,109.28,109.29,109.25,109.26,39764.0,82.3498,82.3573,82.3271,82.3347,39764.0
2019-05-16 14:40:00,109.26,109.27,109.25,109.26,4777.0,82.3347,82.3422,82.3271,82.3347,4777.0
2019-05-16 14:45:00,109.25,109.26,109.25,109.26,11940.0,82.3271,82.3347,82.3271,82.3347,11940.0
2019-05-16 14:50:00,109.26,109.26,109.23,109.23,59291.0,82.3347,82.3347,82.3121,82.3121,59291.0
2019-05-16 14:55:00,109.23,109.23,109.22,109.23,6024.0,82.3121,82.3121,82.3045,82.3121,6024.0
2019-05-16 15:00:00,109.25,109.25,109.22,109.24,4762.0,82.3271,82.3271,82.3045,82.3196,4762.0
2019-05-16 15:05:00,109.24,109.25,109.22,109.22,3221.0,82.3196,82.3271,82.3045,82.3045,3221.0
2019-05-16 15:10:00,109.22,109.25,109.22,109.24,8142.0,82.3045,82.3271,82.3045,82.3196,8142.0
2019-05-16 15:15:00,109.23,109.24,109.22,109.23,18235.0,82.3121,82.3196,82.3045,82.3121,18235.0
2019-05-16 15:20:00,109.22,109.23,109.22,109.22,5754.0,82.3045,82.3121,82.3045,82.3045,5754.0
2019-05-16 15:25:00,109.23,109.23,109.22,109.23,6795.0,82.3121,82.3121,82.3045,82.3121,6795.0
2019-05-16 15:30:00,109.22,109.23,109.21,109.23,17769.0,82.3045,82.3121,82.297,82.3121,17769.0
2019-05-16 15:35:00,109.22,109.23,109.2,109.2,17821.0,82.3045,82.3121,82.2895,82.2895,17821.0
2019-05-16 15:40:00,109.21,109.23,109.21,109.21,8689.0,82.297,82.3121,82.297,82.297,8689.0
2019-05-16 15:45:00,109.21,109.25,109.21,109.24,13954.0,82.297,82.3271,82.297,82.3196,13954.0
2019-05-16 15:50:00,109.25,109.25,109.22,109.22,45063.0,82.3271,82.3271,82.3045,82.3045,45063.0
2019-05-16 15:55:00,109.22,109.25,109.2,109.23,216291.0,82.3045,82.3271,82.2895,82.3121,216291.0
2019-05-17 09:30:00,109.12,109.17,109.1,109.14,23392.0,82.2292,82.2669,82.2141,82.2443,23392.0
2019-05-17 09:35:00,109.14,109.14,109.12,109.12,35262.0,82.2443,82.2443,82.2292,82.2292,35262.0
2019-05-17 09:40:00,109.12,109.17,109.12,109.13,15297.0,82.2292,82.2669,82.2292,82.2367,15297.0
2019-05-17 09:45:00,109.14,109.16,109.13,109.16,48100.0,82.2443,82.2593,82.2367,82.2593,48100.0
2019-05-17 09:50:00,109.16,109.16,109.14,109.16,47893.0,82.2593,82.2593,82.2443,82.2593,47893.0
2019-05-17 09:55:00,109.16,109.16,109.14,109.14,8114.0,82.2593,82.2593,82.2443,82.2443,8114.0
2019-05-17 10:00:00,109.15,109.15,109.11,109.13,21719.0,82.2518,82.2518,82.2216,82.2367,21719.0
2019-05-17 10:05:00,109.14,109.16,109.12,109.14,7128.0,82.2443,82.2593,82.2292,82.2443,7128.0
2019-05-17 10:10:00,109.13,109.16,109.11,109.11,11291.0,82.2367,82.2593,82.2216,82.2216,11291.0
2019-05-17 10:15:00,109.12,109.15,109.12,109.13,20600.0,82.2292,82.2518,82.2292,82.2367,20600.0
2019-05-17 10:20:00,109.13,109.18,109.13,109.18,19567.0,82.2367,82.2744,82.2367,82.2744,19567.0
2019-05-17 10:25:00,109.18,109.19,109.16,109.19,18990.0,82.2744,82.2819,82.2593,82.2819,18990.0
2019-05-17 10:30:00,109.2,109.21,109.18,109.2,13474.0,82.2895,82.297,82.2744,82.2895,13474.0
2019-05-17 10:35:00,109.2,109.23,109.18,109.22,28843.0,82.2895,82.3121,82.2744,82.3045,28843.0
2019-05-17 10:40:00,109.22,109.25,109.22,109.23,5178.0,82.3045,82.3271,82.3045,82.3121,5178.0
2019-05-17 10:45:00,109.23,109.25,109.21,109.23,11200.0,82.3121,82.3271,82.297,82.3121,11200.0
2019-05-17 10:50:00,109.23,109.25,109.23,109.24,10310.0,82.3121,82.3271,82.3121,82.3196,10310.0
2019-05-17 10:55:00,109.24,109.3,109.23,109.27,77632.0,82.3196,82.3648,82.3121,82.3422,77632.0
2019-05-17 11:00:00,109.28,109.28,109.25,109.28,14050.0,82.3498,82.3498,82.3271,82.3498,14050.0
2019-05-17 11:05:00,109.28,109.3,109.23,109.29,13194.0,82.3498,82.3648,82.3121,82.3573,13194.0
2019-05-17 11:10:00,109.28,109.3,109.28,109.28,9824.0,82.3498,82.3648,82.3498,82.3498,9824.0
2019-05-17 11:15:00,109.3,109.3,109.24,109.25,11811.0,82.3648,82.3648,82.3196,82.3271,11811.0
2019-05-17 11:20:00,109.26,109.28,109.25,109.25,7507.0,82.3347,82.3498,82.3271,82.3271,7507.0
2019-05-17 11:25:00,109.25,109.27,109.25,109.27,13385.0,82.3271,82.3422,82.3271,82.3422,13385.0
2019-05-17 11:30:00,109.27,109.27,109.25,109.26,23735.0,82.3422,82.3422,82.3271,82.3347,23735.0
2019-05-17 11:35:00,109.27,109.27,109.25,109.25,15198.0,82.3422,82.3422,82.3271,82.3271,15198.0
2019-05-17 11:40:00,109.25,109.25,109.24,109.25,6471.0,82.3271,82.3271,82.3196,82.3271,6471.0
2019-05-17 11:45:00,109.25,109.26,109.24,109.26,3994.0,82.3271,82.3347,82.3196,82.3347,3994.0
2019-05-17 11:50:00,109.24,109.25,109.23,109.23,4019.0,82.3196,82.3271,82.3121,82.3121,4019.0
2019-05-17 11:55:00,109.24,109.26,109.23,109.26,4410.0,82.3196,82.3347,82.3121,82.3347,4410.0
2019-05-17 12:00:00,109.27,109.27,109.23,109.23,5361.0,82.3422,82.3422,82.3121,82.3121,5361.0
2019-05-17 12:05:00,109.23,109.23,109.22,109.22,10937.0,82.3121,82.3121,82.3045,82.3045,10937.0
2019-05-17 12:10:00,109.22,109.23,109.21,109.21,7879.0,82.3045,82.3121,82.297,82.297,7879.0
2019-05-17 12:15:00,109.21,109.22,109.2,109.22,4807.0,82.297,82.3045,82.2895,82.3045,4807.0
2019-05-17 12:20:00,109.23,109.24,109.22,109.23,6022.0,82.3121,82.3196,82.3045,82.3121,6022.0
2019-05-17 12:25:00,109.23,109.24,109.22,109.22,4539.0,82.3121,82.3196,82.3045,82.3045,4539.0
2019-05-17 12:30:00,109.22,109.22,109.2,109.21,13130.0,82.3045,82.3045,82.2895,82.297,13130.0
2019-05-17 12:35:00,109.2,109.22,109.2,109.2,3398.0,82.2895,82.3045,82.2895,82.2895,3398.0
2019-05-17 12:40:00,109.2,109.22,109.2,109.22,3310.0,82.2895,82.3045,82.2895,82.3045,3310.0
2019-05-17 12:45:00,109.22,109.23,109.2,109.2,8678.0,82.3045,82.3121,82.2895,82.2895,8678.0
2019-05-17 12:50:00,109.2,109.21,109.2,109.21,4352.0,82.2895,82.297,82.2895,82.297,4352.0
2019-05-17 12:55:00,109.2,109.21,109.2,109.2,5443.0,82.2895,82.297,82.2895,82.2895,5443.0
2019-05-17 13:00:00,109.2,109.21,109.2,109.2,11177.0,82.2895,82.297,82.2895,82.2895,11177.0
2019-05-17 13:05:00,109.2,109.2,109.18,109.19,11100.0,82.2895,82.2895,82.2744,82.2819,11100.0
2019-05-17 13:10:00,109.2,109.2,109.18,109.18,3742.0,82.2895,82.2895,82.2744,82.2744,3742.0
2019-05-17 13:15:00,109.18,109.2,109.18,109.2,6691.0,82.2744,82.2895,82.2744,82.2895,6691.0
2019-05-17 13:20:00,109.19,109.24,109.19,109.21,13703.0,82.2819,82.3196,82.2819,82.297,13703.0
2019-05-17 13:25:00,109.21,109.21,109.18,109.18,14512.0,82.297,82.297,82.2744,82.2744,14512.0
2019-05-17 13:30:00,109.19,109.19,109.18,109.19,18525.0,82.2819,82.2819,82.2744,82.2819,18525.0
2019-05-17 13:35:00,109.18,109.19,109.18,109.19,9159.0,82.2744,82.2819,82.2744,82.2819,9159.0
2019-05-17 13:40:00,109.19,109.2,109.18,109.2,6192.0,82.2819,82.2895,82.2744,82.2895,6192.0
2019-05-17 13:45:00,109.19,109.19,109.18,109.19,10496.0,82.2819,82.2819,82.2744,82.2819,10496.0
2019-05-17 13:50:00,109.19,109.19,109.18,109.18,7724.0,82.2819,82.2819,82.2744,82.2744,7724.0
2019-05-17 13:55:00,109.18,109.18,109.16,109.18,13079.0,82.2744,82.2744,82.2593,82.2744,13079.0
2019-05-17 14:00:00,109.17,109.17,109.12,109.13,39803.0,82.2669,82.2669,82.2292,82.2367,39803.0
2019-05-17 14:05:00,109.12,109.13,109.1,109.11,119301.0,82.2292,82.2367,82.2141,82.2216,119301.0
2019-05-17 14:10:00,109.1,109.11,109.08,109.09,30272.0,82.2141,82.2216,82.199,82.2066,30272.0
2019-05-17 14:15:00,109.09,109.09,109.06,109.09,78956.0,82.2066,82.2066,82.184,82.2066,78956.0
2019-05-17 14:20:00,109.1,109.12,109.08,109.11,36970.0,82.2141,82.2292,82.199,82.2216,36970.0
2019-05-17 14:25:00,109.11,109.11,109.1,109.11,3691.0,82.2216,82.2216,82.2141,82.2216,3691.0
2019-05-17 14:30:00,109.1,109.11,109.09,109.09,255063.0,82.2141,82.2216,82.2066,82.2066,255063.0
2019-05-17 14:35:00,109.09,109.15,109.09,109.15,43800.0,82.2066,82.2518,82.2066,82.2518,43800.0
2019-05-17 14:40:00,109.15,109.18,109.13,109.16,65230.0,82.2518,82.2744,82.2367,82.2593,65230.0
2019-05-17 14:45:00,109.16,109.16,109.12,109.13,15378.0,82.2593,82.2593,82.2292,82.2367,15378.0
2019-05-17 14:50:00,109.12,109.12,109.09,109.1,18579.0,82.2292,82.2292,82.2066,82.2141,18579.0
2019-05-17 14:55:00,109.09,109.1,109.08,109.1,14276.0,82.2066,82.2141,82.199,82.2141,14276.0
2019-05-17 15:00:00,109.11,109.11,109.07,109.09,16549.0,82.2216,82.2216,82.1915,82.2066,16549.0
2019-05-17 15:05:00,109.08,109.08,109.05,109.05,18579.0,82.199,82.199,82.1764,82.1764,18579.0
2019-05-17 15:10:00,109.06,109.06,108.98,108.98,93311.0,82.184,82.184,82.1237,82.1237,93311.0
2019-05-17 15:15:00,108.98,109.01,108.98,108.98,24200.0,82.1237,82.1463,82.1237,82.1237,24200.0
2019-05-17 15:20:00,108.98,109.0,108.98,108.99,16500.0,82.1237,82.1388,82.1237,82.1312,16500.0
2019-05-17 15:25:00,108.98,108.99,108.98,108.98,29652.0,82.1237,82.1312,82.1237,82.1237,29652.0
2019-05-17 15:30:00,108.98,108.99,108.95,108.95,33249.0,82.1237,82.1312,82.1011,82.1011,33249.0
2019-05-17 15:35:00,108.95,108.99,108.94,108.98,57364.0,82.1011,82.1312,82.0935,82.1237,57364.0
2019-05-17 15:40:00,108.98,109.02,108.97,109.01,37273.0,82.1237,82.1538,82.1161,82.1463,37273.0
2019-05-17 15:45:00,109.02,109.04,108.95,108.97,54713.0,82.1538,82.1689,82.1011,82.1161,54713.0
2019-05-17 15:50:00,108.97,108.97,108.94,108.96,135921.0,82.1161,82.1161,82.0935,82.1086,135921.0
2019-05-17 15:55:00,108.95,109.0,108.95,109.0,393448.0,82.1011,82.1388,82.1011,82.1388,393448.0
2019-05-20 09:30:00,109.13,109.14,109.01,109.06,44252.0,82.2367,82.2443,82.1463,82.184,44252.0
2019-05-20 09:35:00,109.07,109.07,109.03,109.04,198527.0,82.1915,82.1915,82.1614,82.1689,198527.0
2019-05-20 09:40:00,109.04,109.14,109.02,109.14,182044.0,82.1689,82.2443,82.1538,82.2443,182044.0
2019-05-20 09:45:00,109.14,109.18,109.13,109.14,89530.0,82.2443,82.2744,82.2367,82.2443,89530.0
2019-05-20 09:50:00,109.14,109.14,109.12,109.13,80592.0,82.2443,82.2443,82.2292,82.2367,80592.0
2019-05-20 09:55:00,109.13,109.18,109.13,109.16,78374.0,82.2367,82.2744,82.2367,82.2593,78374.0
2019-05-20 10:00:00,109.16,109.17,109.14,109.15,22144.0,82.2593,82.2669,82.2443,82.2518,22144.0
2019-05-20 10:05:00,109.15,109.18,109.14,109.18,29394.0,82.2518,82.2744,82.2443,82.2744,29394.0
2019-05-20 10:10:00,109.18,109.19,109.15,109.18,22820.0,82.2744,82.2819,82.2518,82.2744,22820.0
2019-05-20 10:15:00,109.18,109.19,109.17,109.19,40728.0,82.2744,82.2819,82.2669,82.2819,40728.0
2019-05-20 10:20:00,109.19,109.2,109.18,109.2,29050.0,82.2819,82.2895,82.2744,82.2895,29050.0
2019-05-20 10:25:00,109.19,109.2,109.19,109.2,16493.0,82.2819,82.2895,82.2819,82.2895,16493.0
2019-05-20 10:30:00,109.2,109.22,109.17,109.22,82576.0,82.2895,82.3045,82.2669,82.3045,82576.0
2019-05-20 10:35:00,109.22,109.23,109.18,109.19,33479.0,82.3045,82.3121,82.2744,82.2819,33479.0
2019-05-20 10:40:00,109.19,109.22,109.18,109.21,34622.0,82.2819,82.3045,82.2744,82.297,34622.0
2019-05-20 10:45:00,109.21,109.23,109.21,109.23,39055.0,82.297,82.3121,82.297,82.3121,39055.0
2019-05-20 10:50:00,109.23,109.23,109.2,109.22,33203.0,82.3121,82.3121,82.2895,82.3045,33203.0
2019-05-20 10:55:00,109.22,109.25,109.22,109.24,42359.0,82.3045,82.3271,82.3045,82.3196,42359.0
2019-05-20 11:00:00,109.24,109.26,109.19,109.2,40165.0,82.3196,82.3347,82.2819,82.2895,40165.0
2019-05-20 11:05:00,109.21,109.21,109.19,109.2,42310.0,82.297,82.297,82.2819,82.2895,42310.0
2019-05-20 11:10:00,109.21,109.23,109.2,109.21,23731.0,82.297,82.3121,82.2895,82.297,23731.0
2019-05-20 11:15:00,109.21,109.22,109.2,109.22,15645.0,82.297,82.3045,82.2895,82.3045,15645.0
2019-05-20 11:20:00,109.22,109.22,109.17,109.19,130463.0,82.3045,82.3045,82.2669,82.2819,130463.0
2019-05-20 11:25:00,109.18,109.2,109.15,109.18,65521.0,82.2744,82.2895,82.2518,82.2744,65521.0
2019-05-20 11:30:00,109.19,109.21,109.18,109.2,40200.0,82.2819,82.297,82.2744,82.2895,40200.0
2019-05-20 11:35:00,109.19,109.19,109.14,109.18,49090.0,82.2819,82.2819,82.2443,82.2744,49090.0
2019-05-20 11:40:00,109.18,109.24,109.17,109.23,119562.0,82.2744,82.3196,82.2669,82.3121,119562.0
2019-05-20 11:45:00,109.23,109.27,109.23,109.26,103301.0,82.3121,82.3422,82.3121,82.3347,103301.0
2019-05-20 11:50:00,109.26,109.26,109.22,109.26,119046.0,82.3347,82.3347,82.3045,82.3347,119046.0
2019-05-20 11:55:00,109.26,109.32,109.25,109.31,136971.0,82.3347,82.3799,82.3271,82.3724,136971.0
2019-05-20 12:00:00,109.31,109.31,109.27,109.31,69826.0,82.3724,82.3724,82.3422,82.3724,69826.0
2019-05-20 12:05:00,109.31,109.31,109.21,109.21,40718.0,82.3724,82.3724,82.297,82.297,40718.0
2019-05-20 12:10:00,109.22,109.27,109.21,109.23,28953.0,82.3045,82.3422,82.297,82.3121,28953.0
2019-05-20 12:15:00,109.23,109.24,109.22,109.23,24420.0,82.3121,82.3196,82.3045,82.3121,24420.0
2019-05-20 12:20:00,109.23,109.29,109.22,109.26,24811.0,82.3121,82.3573,82.3045,82.3347,24811.0
2019-05-20 12:25:00,109.26,109.26,109.24,109.25,45415.0,82.3347,82.3347,82.3196,82.3271,45415.0
2019-05-20 12:30:00,109.25,109.29,109.24,109.28,63121.0,82.3271,82.3573,82.3196,82.3498,63121.0
2019-05-20 12:35:00,109.29,109.31,109.28,109.31,34619.0,82.3573,82.3724,82.3498,82.3724,34619.0
2019-05-20 12:40:00,109.3,109.31,109.28,109.3,18071.0,82.3648,82.3724,82.3498,82.3648,18071.0
2019-05-20 12:45:00,109.3,109.31,109.28,109.3,89544.0,82.3648,82.3724,82.3498,82.3648,89544.0
2019-05-20 12:50:00,109.3,109.31,109.28,109.3,30097.0,82.3648,82.3724,82.3498,82.3648,30097.0
2019-05-20 12:55:00,109.3,109.3,109.28,109.29,15242.0,82.3648,82.3648,82.3498,82.3573,15242.0
2019-05-20 13:00:00,109.28,109.3,109.26,109.27,25569.0,82.3498,82.3648,82.3347,82.3422,25569.0
2019-05-20 13:05:00,109.28,109.32,109.27,109.31,25380.0,82.3498,82.3799,82.3422,82.3724,25380.0
2019-05-20 13:10:00,109.31,109.32,109.3,109.31,10577.0,82.3724,82.3799,82.3648,82.3724,10577.0
2019-05-20 13:15:00,109.31,109.36,109.31,109.35,63022.0,82.3724,82.41,82.3724,82.4025,63022.0
2019-05-20 13:20:00,109.34,109.36,109.32,109.33,35485.0,82.395,82.41,82.3799,82.3874,35485.0
2019-05-20 13:25:00,109.33,109.37,109.31,109.36,56287.0,82.3874,82.4176,82.3724,82.41,56287.0
2019-05-20 13:30:00,109.36,109.37,109.36,109.37,8043.0,82.41,82.4176,82.41,82.4176,8043.0
2019-05-20 13:35:00,109.36,109.38,109.36,109.37,32691.0,82.41,82.4251,82.41,82.4176,32691.0
2019-05-20 13:40:00,109.37,109.38,109.37,109.38,8139.0,82.4176,82.4251,82.4176,82.4251,8139.0
2019-05-20 13:45:00,109.37,109.39,109.37,109.38,17616.0,82.4176,82.4326,82.4176,82.4251,17616.0
2019-05-20 13:50:00,109.39,109.39,109.38,109.39,17694.0,82.4326,82.4326,82.4251,82.4326,17694.0
2019-05-20 13:55:00,109.38,109.39,109.37,109.39,8570.0,82.4251,82.4326,82.4176,82.4326,8570.0
2019-05-20 14:00:00,109.4,109.4,109.37,109.37,67974.0,82.4402,82.4402,82.4176,82.4176,67974.0
2019-05-20 14:05:00,109.37,109.4,109.37,109.38,12073.0,82.4176,82.4402,82.4176,82.4251,12073.0
2019-05-20 14:10:00,109.39,109.41,109.33,109.35,32616.0,82.4326,82.4477,82.3874,82.4025,32616.0
2019-05-20 14:15:00,109.35,109.39,109.34,109.38,3903.0,82.4025,82.4326,82.395,82.4251,3903.0
2019-05-20 14:20:00,109.38,109.4,109.35,109.36,9662.0,82.4251,82.4402,82.4025,82.41,9662.0
2019-05-20 14:25:00,109.37,109.4,109.36,109.39,10150.0,82.4176,82.4402,82.41,82.4326,10150.0
2019-05-20 14:30:00,109.39,109.4,109.38,109.4,8629.0,82.4326,82.4402,82.4251,82.4402,8629.0
2019-05-20 14:35:00,109.39,109.4,109.36,109.37,7242.0,82.4326,82.4402,82.41,82.4176,7242.0
2019-05-20 14:40:00,109.37,109.39,109.37,109.39,8321.0,82.4176,82.4326,82.4176,82.4326,8321.0
2019-05-20 14:45:00,109.39,109.39,109.36,109.37,11557.0,82.4326,82.4326,82.41,82.4176,11557.0
2019-05-20 14:50:00,109.38,109.39,109.37,109.39,21381.0,82.4251,82.4326,82.4176,82.4326,21381.0
2019-05-20 14:55:00,109.39,109.39,109.38,109.39,8563.0,82.4326,82.4326,82.4251,82.4326,8563.0
2019-05-20 15:00:00,109.39,109.4,109.37,109.37,30334.0,82.4326,82.4402,82.4176,82.4176,30334.0
2019-05-20 15:05:00,109.38,109.4,109.36,109.39,92362.0,82.4251,82.4402,82.41,82.4326,92362.0
2019-05-20 15:10:00,109.39,109.39,109.35,109.36,18828.0,82.4326,82.4326,82.4025,82.41,18828.0
2019-05-20 15:15:00,109.37,109.4,109.35,109.39,60276.0,82.4176,82.4402,82.4025,82.4326,60276.0
2019-05-20 15:20:00,109.4,109.41,109.39,109.41,7421.0,82.4402,82.4477,82.4326,82.4477,7421.0
2019-05-20 15:25:00,109.41,109.42,109.4,109.41,41454.0,82.4477,82.4552,82.4402,82.4477,41454.0
2019-05-20 15:30:00,109.42,109.43,109.41,109.42,11964.0,82.4552,82.4628,82.4477,82.4552,11964.0
2019-05-20 15:35:00,109.42,109.44,109.41,109.43,9844.0,82.4552,82.4703,82.4477,82.4628,9844.0
2019-05-20 15:40:00,109.44,109.44,109.41,109.43,12465.0,82.4703,82.4703,82.4477,82.4628,12465.0
2019-05-20 15:45:00,109.43,109.45,109.42,109.43,12207.0,82.4628,82.4779,82.4552,82.4628,12207.0
2019-05-20 15:50:00,109.43,109.48,109.42,109.48,43631.0,82.4628,82.5005,82.4552,82.5005,43631.0
2019-05-20 15:55:00,109.48,109.48,109.41,109.43,253112.0,82.5005,82.5005,82.4477,82.4628,253112.0
2019-05-21 09:30:00,109.58,109.74,109.5,109.53,33410.0,82.5758,82.6964,82.5155,82.5381,33410.0
2019-05-21 09:35:00,109.5,109.52,109.48,109.5,14104.0,82.5155,82.5306,82.5005,82.5155,14104.0
2019-05-21 09:40:00,109.5,109.53,109.48,109.53,59712.0,82.5155,82.5381,82.5005,82.5381,59712.0
2019-05-21 09:45:00,109.53,109.6,109.52,109.56,176383.0,82.5381,82.5909,82.5306,82.5607,176383.0
2019-05-21 09:50:00,109.55,109.56,109.53,109.55,20611.0,82.5532,82.5607,82.5381,82.5532,20611.0
2019-05-21 09:55:00,109.55,109.55,109.51,109.55,54183.0,82.5532,82.5532,82.5231,82.5532,54183.0
2019-05-21 10:00:00,109.55,109.57,109.55,109.57,37650.0,82.5532,82.5683,82.5532,82.5683,37650.0
2019-05-21 10:05:00,109.57,109.59,109.56,109.57,27752.0,82.5683,82.5834,82.5607,82.5683,27752.0
2019-05-21 10:10:00,109.57,109.6,109.56,109.59,206070.0,82.5683,82.5909,82.5607,82.5834,206070.0
2019-05-21 10:15:00,109.59,109.69,109.59,109.69,47399.0,82.5834,82.6587,82.5834,82.6587,47399.0
2019-05-21 10:20:00,109.69,109.76,109.69,109.74,134379.0,82.6587,82.7115,82.6587,82.6964,134379.0
2019-05-21 10:25:00,109.73,109.74,109.69,109.69,26923.0,82.6889,82.6964,82.6587,82.6587,26923.0
2019-05-21 10:30:00,109.69,109.75,109.69,109.74,32010.0,82.6587,82.7039,82.6587,82.6964,32010.0
2019-05-21 10:35:00,109.74,109.75,109.73,109.75,18339.0,82.6964,82.7039,82.6889,82.7039,18339.0
2019-05-21 10:40:00,109.74,109.75,109.71,109.73,40587.0,82.6964,82.7039,82.6738,82.6889,40587.0
2019-05-21 10:45:00,109.74,109.77,109.73,109.73,126492.0,82.6964,82.719,82.6889,82.6889,126492.0
2019-05-21 10:50:00,109.73,109.75,109.72,109.72,6863.0,82.6889,82.7039,82.6813,82.6813,6863.0
2019-05-21 10:55:00,109.72,109.73,109.7,109.7,68264.0,82.6813,82.6889,82.6662,82.6662,68264.0
2019-05-21 11:00:00,109.71,109.72,109.65,109.65,48985.0,82.6738,82.6813,82.6286,82.6286,48985.0
2019-05-21 11:05:00,109.66,109.71,109.64,109.68,131444.0,82.6361,82.6738,82.621,82.6512,131444.0
2019-05-21 11:10:00,109.67,109.68,109.66,109.68,21736.0,82.6436,82.6512,82.6361,82.6512,21736.0
2019-05-21 11:15:00,109.67,109.7,109.67,109.69,18310.0,82.6436,82.6662,82.6436,82.6587,18310.0
2019-05-21 11:20:00,109.7,109.72,109.67,109.7,22744.0,82.6662,82.6813,82.6436,82.6662,22744.0
2019-05-21 11:25:00,109.7,109.75,109.7,109.71,18931.0,82.6662,82.7039,82.6662,82.6738,18931.0
2019-05-21 11:30:00,109.72,109.75,109.69,109.7,12767.0,82.6813,82.7039,82.6587,82.6662,12767.0
2019-05-21 11:35:00,109.7,109.71,109.69,109.69,19811.0,82.6662,82.6738,82.6587,82.6587,19811.0
2019-05-21 11:40:00,109.7,109.7,109.66,109.67,18651.0,82.6662,82.6662,82.6361,82.6436,18651.0
2019-05-21 11:45:00,109.67,109.7,109.67,109.69,40603.0,82.6436,82.6662,82.6436,82.6587,40603.0
2019-05-21 11:50:00,109.69,109.69,109.61,109.61,80021.0,82.6587,82.6587,82.5984,82.5984,80021.0
2019-05-21 11:55:00,109.61,109.62,109.6,109.62,7276.0,82.5984,82.606,82.5909,82.606,7276.0
2019-05-21 12:00:00,109.62,109.64,109.61,109.61,97758.0,82.606,82.621,82.5984,82.5984,97758.0
2019-05-21 12:05:00,109.62,109.62,109.61,109.62,19085.0,82.606,82.606,82.5984,82.606,19085.0
2019-05-21 12:10:00,109.62,109.66,109.61,109.64,21183.0,82.606,82.6361,82.5984,82.621,21183.0
2019-05-21 12:15:00,109.65,109.65,109.63,109.63,27420.0,82.6286,82.6286,82.6135,82.6135,27420.0
2019-05-21 12:20:00,109.64,109.65,109.63,109.64,17062.0,82.621,82.6286,82.6135,82.621,17062.0
2019-05-21 12:25:00,109.64,109.64,109.63,109.64,1708.0,82.621,82.621,82.6135,82.621,1708.0
2019-05-21 12:30:00,109.64,109.65,109.64,109.65,10405.0,82.621,82.6286,82.621,82.6286,10405.0
2019-05-21 12:35:00,109.64,109.67,109.6,109.61,69025.0,82.621,82.6436,82.5909,82.5984,69025.0
2019-05-21 12:40:00,109.6,109.6,109.58,109.6,148401.0,82.5909,82.5909,82.5758,82.5909,148401.0
2019-05-21 12:45:00,109.6,109.61,109.59,109.59,19466.0,82.5909,82.5984,82.5834,82.5834,19466.0
2019-05-21 12:50:00,109.59,109.63,109.59,109.63,7260.0,82.5834,82.6135,82.5834,82.6135,7260.0
2019-05-21 12:55:00,109.63,109.63,109.62,109.63,5832.0,82.6135,82.6135,82.606,82.6135,5832.0
2019-05-21 13:00:00,109.63,109.63,109.62,109.63,3284.0,82.6135,82.6135,82.606,82.6135,3284.0
2019-05-21 13:05:00,109.63,109.63,109.6,109.6,5315.0,82.6135,82.6135,82.5909,82.5909,5315.0
2019-05-21 13:10:00,109.61,109.62,109.6,109.61,20897.0,82.5984,82.606,82.5909,82.5984,20897.0
2019-05-21 13:15:00,109.61,109.62,109.6,109.61,15200.0,82.5984,82.606,82.5909,82.5984,15200.0
2019-05-21 13:20:00,109.62,109.63,109.61,109.62,6626.0,82.606,82.6135,82.5984,82.606,6626.0
2019-05-21 13:25:00,109.62,109.62,109.61,109.61,3714.0,82.606,82.606,82.5984,82.5984,3714.0
2019-05-21 13:30:00,109.62,109.62,109.6,109.6,13439.0,82.606,82.606,82.5909,82.5909,13439.0
2019-05-21 13:35:00,109.59,109.6,109.58,109.59,3870.0,82.5834,82.5909,82.5758,82.5834,3870.0
2019-05-21 13:40:00,109.59,109.6,109.58,109.6,3696.0,82.5834,82.5909,82.5758,82.5909,3696.0
2019-05-21 13:45:00,109.6,109.6,109.59,109.6,15043.0,82.5909,82.5909,82.5834,82.5909,15043.0
2019-05-21 13:50:00,109.6,109.6,109.59,109.6,5542.0,82.5909,82.5909,82.5834,82.5909,5542.0
2019-05-21 13:55:00,109.6,109.6,109.59,109.59,4683.0,82.5909,82.5909,82.5834,82.5834,4683.0
2019-05-21 14:00:00,109.6,109.6,109.59,109.59,23291.0,82.5909,82.5909,82.5834,82.5834,23291.0
2019-05-21 14:05:00,109.6,109.61,109.59,109.6,6900.0,82.5909,82.5984,82.5834,82.5909,6900.0
2019-05-21 14:10:00,109.6,109.6,109.59,109.6,8977.0,82.5909,82.5909,82.5834,82.5909,8977.0
2019-05-21 14:15:00,109.6,109.61,109.59,109.6,17811.0,82.5909,82.5984,82.5834,82.5909,17811.0
2019-05-21 14:20:00,109.6,109.61,109.59,109.59,16556.0,82.5909,82.5984,82.5834,82.5834,16556.0
2019-05-21 14:25:00,109.59,109.61,109.56,109.59,45487.0,82.5834,82.5984,82.5607,82.5834,45487.0
2019-05-21 14:30:00,109.59,109.63,109.56,109.57,100159.0,82.5834,82.6135,82.5607,82.5683,100159.0
2019-05-21 14:35:00,109.57,109.57,109.55,109.57,32562.0,82.5683,82.5683,82.5532,82.5683,32562.0
2019-05-21 14:40:00,109.57,109.58,109.56,109.56,6924.0,82.5683,82.5758,82.5607,82.5607,6924.0
2019-05-21 14:45:00,109.55,109.57,109.55,109.57,10419.0,82.5532,82.5683,82.5532,82.5683,10419.0
2019-05-21 14:50:00,109.57,109.57,109.56,109.57,2068.0,82.5683,82.5683,82.5607,82.5683,2068.0
2019-05-21 14:55:00,109.57,109.57,109.56,109.57,9750.0,82.5683,82.5683,82.5607,82.5683,9750.0
2019-05-21 15:00:00,109.57,109.57,109.55,109.56,20626.0,82.5683,82.5683,82.5532,82.5607,20626.0
2019-05-21 15:05:00,109.56,109.56,109.54,109.55,12657.0,82.5607,82.5607,82.5457,82.5532,12657.0
2019-05-21 15:10:00,109.55,109.56,109.54,109.56,3604.0,82.5532,82.5607,82.5457,82.5607,3604.0
2019-05-21 15:15:00,109.56,109.56,109.54,109.55,16661.0,82.5607,82.5607,82.5457,82.5532,16661.0
2019-05-21 15:20:00,109.55,109.6,109.54,109.59,18920.0,82.5532,82.5909,82.5457,82.5834,18920.0
2019-05-21 15:25:00,109.6,109.65,109.6,109.63,11451.0,82.5909,82.6286,82.5909,82.6135,11451.0
2019-05-21 15:30:00,109.63,109.64,109.63,109.63,6168.0,82.6135,82.621,82.6135,82.6135,6168.0
2019-05-21 15:35:00,109.63,109.64,109.55,109.58,46057.0,82.6135,82.621,82.5532,82.5758,46057.0
2019-05-21 15:40:00,109.57,109.57,109.53,109.55,20875.0,82.5683,82.5683,82.5381,82.5532,20875.0
2019-05-21 15:45:00,109.55,109.61,109.55,109.61,19871.0,82.5532,82.5984,82.5532,82.5984,19871.0
2019-05-21 15:50:00,109.61,109.62,109.58,109.59,39388.0,82.5984,82.606,82.5758,82.5834,39388.0
2019-05-21 15:55:00,109.57,109.58,109.54,109.56,239923.0,82.5683,82.5758,82.5457,82.5607,239923.0
2019-05-22 09:30:00,109.75,109.84,109.63,109.77,15048.0,82.7039,82.7717,82.6135,82.719,15048.0
2019-05-22 09:35:00,109.77,109.77,109.71,109.72,115076.0,82.719,82.719,82.6738,82.6813,115076.0
2019-05-22 09:40:00,109.73,109.74,109.71,109.73,20419.0,82.6889,82.6964,82.6738,82.6889,20419.0
2019-05-22 09:45:00,109.74,109.74,109.71,109.72,16859.0,82.6964,82.6964,82.6738,82.6813,16859.0
2019-05-22 09:50:00,109.72,109.75,109.71,109.73,10638.0,82.6813,82.7039,82.6738,82.6889,10638.0
2019-05-22 09:55:00,109.73,109.75,109.73,109.74,97327.0,82.6889,82.7039,82.6889,82.6964,97327.0
2019-05-22 10:00:00,109.74,109.75,109.7,109.7,74096.0,82.6964,82.7039,82.6662,82.6662,74096.0
2019-05-22 10:05:00,109.71,109.74,109.69,109.7,37904.0,82.6738,82.6964,82.6587,82.6662,37904.0
2019-05-22 10:10:00,109.7,109.7,109.69,109.7,4524.0,82.6662,82.6662,82.6587,82.6662,4524.0
2019-05-22 10:15:00,109.7,109.76,109.69,109.74,60454.0,82.6662,82.7115,82.6587,82.6964,60454.0
2019-05-22 10:20:00,109.74,109.75,109.73,109.74,12978.0,82.6964,82.7039,82.6889,82.6964,12978.0
2019-05-22 10:25:00,109.75,109.75,109.73,109.73,5371.0,82.7039,82.7039,82.6889,82.6889,5371.0
2019-05-22 10:30:00,109.74,109.79,109.73,109.78,122203.0,82.6964,82.7341,82.6889,82.7265,122203.0
2019-05-22 10:35:00,109.77,109.78,109.75,109.75,21999.0,82.719,82.7265,82.7039,82.7039,21999.0
2019-05-22 10:40:00,109.76,109.76,109.75,109.75,3118.0,82.7115,82.7115,82.7039,82.7039,3118.0
2019-05-22 10:45:00,109.76,109.76,109.75,109.75,3343.0,82.7115,82.7115,82.7039,82.7039,3343.0
2019-05-22 10:50:00,109.76,109.76,109.75,109.76,300.0,82.7115,82.7115,82.7039,82.7115,300.0
2019-05-22 10:55:00,109.76,109.76,109.75,109.75,6430.0,82.7115,82.7115,82.7039,82.7039,6430.0
2019-05-22 11:00:00,109.76,109.77,109.69,109.7,63848.0,82.7115,82.719,82.6587,82.6662,63848.0
2019-05-22 11:05:00,109.7,109.7,109.69,109.7,9750.0,82.6662,82.6662,82.6587,82.6662,9750.0
2019-05-22 11:10:00,109.7,109.73,109.7,109.72,2799.0,82.6662,82.6889,82.6662,82.6813,2799.0
2019-05-22 11:15:00,109.75,109.75,109.72,109.72,6489.0,82.7039,82.7039,82.6813,82.6813,6489.0
2019-05-22 11:20:00,109.72,109.72,109.69,109.7,16239.0,82.6813,82.6813,82.6587,82.6662,16239.0
2019-05-22 11:25:00,109.7,109.74,109.7,109.73,3000.0,82.6662,82.6964,82.6662,82.6889,3000.0
2019-05-22 11:30:00,109.73,109.73,109.64,109.65,69045.0,82.6889,82.6889,82.621,82.6286,69045.0
2019-05-22 11:35:00,109.65,109.66,109.62,109.63,34586.0,82.6286,82.6361,82.606,82.6135,34586.0
2019-05-22 11:40:00,109.64,109.65,109.58,109.65,95370.0,82.621,82.6286,82.5758,82.6286,95370.0
2019-05-22 11:45:00,109.65,109.65,109.64,109.65,6219.0,82.6286,82.6286,82.621,82.6286,6219.0
2019-05-22 11:50:00,109.65,109.65,109.59,109.59,24152.0,82.6286,82.6286,82.5834,82.5834,24152.0
2019-05-22 11:55:00,109.6,109.62,109.59,109.6,11658.0,82.5909,82.606,82.5834,82.5909,11658.0
2019-05-22 12:00:00,109.61,109.62,109.58,109.61,21637.0,82.5984,82.606,82.5758,82.5984,21637.0
2019-05-22 12:05:00,109.6,109.63,109.57,109.6,14154.0,82.5909,82.6135,82.5683,82.5909,14154.0
2019-05-22 12:10:00,109.61,109.61,109.56,109.58,8239.0,82.5984,82.5984,82.5607,82.5758,8239.0
2019-05-22 12:15:00,109.59,109.59,109.57,109.58,9094.0,82.5834,82.5834,82.5683,82.5758,9094.0
2019-05-22 12:20:00,109.57,109.59,109.56,109.58,16000.0,82.5683,82.5834,82.5607,82.5758,16000.0
2019-05-22 12:25:00,109.57,109.59,109.56,109.59,5739.0,82.5683,82.5834,82.5607,82.5834,5739.0
2019-05-22 12:30:00,109.59,109.6,109.56,109.57,5339.0,82.5834,82.5909,82.5607,82.5683,5339.0
2019-05-22 12:35:00,109.58,109.59,109.56,109.56,5301.0,82.5758,82.5834,82.5607,82.5607,5301.0
2019-05-22 12:40:00,109.56,109.59,109.54,109.55,11952.0,82.5607,82.5834,82.5457,82.5532,11952.0
2019-05-22 12:45:00,109.55,109.57,109.54,109.56,11499.0,82.5532,82.5683,82.5457,82.5607,11499.0
2019-05-22 12:50:00,109.55,109.57,109.54,109.57,12239.0,82.5532,82.5683,82.5457,82.5683,12239.0
2019-05-22 12:55:00,109.57,109.57,109.54,109.55,5765.0,82.5683,82.5683,82.5457,82.5532,5765.0
2019-05-22 13:00:00,109.55,109.55,109.52,109.53,34157.0,82.5532,82.5532,82.5306,82.5381,34157.0
2019-05-22 13:05:00,109.53,109.54,109.53,109.54,4840.0,82.5381,82.5457,82.5381,82.5457,4840.0
2019-05-22 13:10:00,109.54,109.55,109.51,109.51,38064.0,82.5457,82.5532,82.5231,82.5231,38064.0
2019-05-22 13:15:00,109.52,109.52,109.48,109.49,82775.0,82.5306,82.5306,82.5005,82.508,82775.0
2019-05-22 13:20:00,109.49,109.5,109.47,109.47,61407.0,82.508,82.5155,82.4929,82.4929,61407.0
2019-05-22 13:25:00,109.47,109.47,109.45,109.45,67201.0,82.4929,82.4929,82.4779,82.4779,67201.0
2019-05-22 13:30:00,109.45,109.45,109.44,109.45,41537.0,82.4779,82.4779,82.4703,82.4779,41537.0
2019-05-22 13:35:00,109.45,109.48,109.44,109.46,11557.0,82.4779,82.5005,82.4703,82.4854,11557.0
2019-05-22 13:40:00,109.47,109.51,109.45,109.5,5282.0,82.4929,82.5231,82.4779,82.5155,5282.0
2019-05-22 13:45:00,109.51,109.51,109.48,109.49,6480.0,82.5231,82.5231,82.5005,82.508,6480.0
2019-05-22 13:50:00,109.49,109.5,109.48,109.49,9265.0,82.508,82.5155,82.5005,82.508,9265.0
2019-05-22 13:55:00,109.49,109.52,109.47,109.52,8275.0,82.508,82.5306,82.4929,82.5306,8275.0
2019-05-22 14:00:00,109.5,109.53,109.47,109.47,5167.0,82.5155,82.5381,82.4929,82.4929,5167.0
2019-05-22 14:05:00,109.48,109.51,109.47,109.48,29775.0,82.5005,82.5231,82.4929,82.5005,29775.0
2019-05-22 14:10:00,109.47,109.49,109.46,109.49,4418.0,82.4929,82.508,82.4854,82.508,4418.0
2019-05-22 14:15:00,109.48,109.49,109.44,109.47,24334.0,82.5005,82.508,82.4703,82.4929,24334.0
2019-05-22 14:20:00,109.48,109.49,109.47,109.49,11071.0,82.5005,82.508,82.4929,82.508,11071.0
2019-05-22 14:25:00,109.5,109.52,109.48,109.52,6413.0,82.5155,82.5306,82.5005,82.5306,6413.0
2019-05-22 14:30:00,109.52,109.52,109.5,109.52,3772.0,82.5306,82.5306,82.5155,82.5306,3772.0
2019-05-22 14:35:00,109.52,109.54,109.51,109.53,8614.0,82.5306,82.5457,82.5231,82.5381,8614.0
2019-05-22 14:40:00,109.53,109.54,109.52,109.54,4774.0,82.5381,82.5457,82.5306,82.5457,4774.0
2019-05-22 14:45:00,109.54,109.54,109.49,109.5,2881.0,82.5457,82.5457,82.508,82.5155,2881.0
2019-05-22 14:50:00,109.5,109.51,109.46,109.46,5746.0,82.5155,82.5231,82.4854,82.4854,5746.0
2019-05-22 14:55:00,109.47,109.51,109.45,109.48,10188.0,82.4929,82.5231,82.4779,82.5005,10188.0
2019-05-22 15:00:00,109.48,109.48,109.44,109.46,9005.0,82.5005,82.5005,82.4703,82.4854,9005.0
2019-05-22 15:05:00,109.46,109.49,109.45,109.48,1322.0,82.4854,82.508,82.4779,82.5005,1322.0
2019-05-22 15:10:00,109.49,109.52,109.48,109.52,10676.0,82.508,82.5306,82.5005,82.5306,10676.0
2019-05-22 15:15:00,109.51,109.51,109.46,109.47,10588.0,82.5231,82.5231,82.4854,82.4929,10588.0
2019-05-22 15:20:00,109.48,109.49,109.47,109.49,738.0,82.5005,82.508,82.4929,82.508,738.0
2019-05-22 15:25:00,109.5,109.5,109.49,109.5,2891.0,82.5155,82.5155,82.508,82.5155,2891.0
2019-05-22 15:30:00,109.5,109.5,109.47,109.48,8082.0,82.5155,82.5155,82.4929,82.5005,8082.0
2019-05-22 15:35:00,109.49,109.5,109.48,109.5,9006.0,82.508,82.5155,82.5005,82.5155,9006.0
2019-05-22 15:40:00,109.5,109.5,109.47,109.49,7617.0,82.5155,82.5155,82.4929,82.508,7617.0
2019-05-22 15:45:00,109.48,109.52,109.48,109.5,12331.0,82.5005,82.5306,82.5005,82.5155,12331.0
2019-05-22 15:50:00,109.51,109.53,109.49,109.51,20810.0,82.5231,82.5381,82.508,82.5231,20810.0
2019-05-22 15:55:00,109.51,109.53,109.47,109.47,101080.0,82.5231,82.5381,82.4929,82.4929,101080.0
2019-05-23 09:30:00,109.35,109.39,109.33,109.35,62227.0,82.4025,82.4326,82.3874,82.4025,62227.0
2019-05-23 09:35:00,109.35,109.41,109.35,109.36,50170.0,82.4025,82.4477,82.4025,82.41,50170.0
2019-05-23 09:40:00,109.35,109.37,109.33,109.37,23005.0,82.4025,82.4176,82.3874,82.4176,23005.0
2019-05-23 09:45:00,109.37,109.37,109.31,109.34,32049.0,82.4176,82.4176,82.3724,82.395,32049.0
2019-05-23 09:50:00,109.34,109.38,109.34,109.37,29503.0,82.395,82.4251,82.395,82.4176,29503.0
2019-05-23 09:55:00,109.36,109.4,109.34,109.4,33003.0,82.41,82.4402,82.395,82.4402,33003.0
2019-05-23 10:00:00,109.4,109.43,109.38,109.43,41330.0,82.4402,82.4628,82.4251,82.4628,41330.0
2019-05-23 10:05:00,109.43,109.46,109.42,109.43,24662.0,82.4628,82.4854,82.4552,82.4628,24662.0
2019-05-23 10:10:00,109.43,109.44,109.41,109.41,23138.0,82.4628,82.4703,82.4477,82.4477,23138.0
2019-05-23 10:15:00,109.41,109.41,109.37,109.38,13930.0,82.4477,82.4477,82.4176,82.4251,13930.0
2019-05-23 10:20:00,109.38,109.4,109.34,109.34,69268.0,82.4251,82.4402,82.395,82.395,69268.0
2019-05-23 10:25:00,109.34,109.34,109.23,109.27,149950.0,82.395,82.395,82.3121,82.3422,149950.0
2019-05-23 10:30:00,109.28,109.32,109.27,109.32,104652.0,82.3498,82.3799,82.3422,82.3799,104652.0
2019-05-23 10:35:00,109.32,109.35,109.31,109.35,47069.0,82.3799,82.4025,82.3724,82.4025,47069.0
2019-05-23 10:40:00,109.36,109.37,109.36,109.37,16800.0,82.41,82.4176,82.41,82.4176,16800.0
2019-05-23 10:45:00,109.37,109.37,109.33,109.35,178744.0,82.4176,82.4176,82.3874,82.4025,178744.0
2019-05-23 10:50:00,109.34,109.36,109.32,109.36,70082.0,82.395,82.41,82.3799,82.41,70082.0
2019-05-23 10:55:00,109.36,109.36,109.35,109.36,11562.0,82.41,82.41,82.4025,82.41,11562.0
2019-05-23 11:00:00,109.36,109.37,109.35,109.36,34061.0,82.41,82.4176,82.4025,82.41,34061.0
2019-05-23 11:05:00,109.36,109.36,109.32,109.36,94560.0,82.41,82.41,82.3799,82.41,94560.0
2019-05-23 11:10:00,109.35,109.35,109.32,109.33,7534.0,82.4025,82.4025,82.3799,82.3874,7534.0
2019-05-23 11:15:00,109.33,109.33,109.31,109.33,41883.0,82.3874,82.3874,82.3724,82.3874,41883.0
2019-05-23 11:20:00,109.33,109.34,109.31,109.34,62155.0,82.3874,82.395,82.3724,82.395,62155.0
2019-05-23 11:25:00,109.34,109.38,109.33,109.38,25688.0,82.395,82.4251,82.3874,82.4251,25688.0
2019-05-23 11:30:00,109.38,109.38,109.32,109.34,13506.0,82.4251,82.4251,82.3799,82.395,13506.0
2019-05-23 11:35:00,109.35,109.35,109.32,109.34,14794.0,82.4025,82.4025,82.3799,82.395,14794.0
2019-05-23 11:40:00,109.33,109.34,109.31,109.32,11160.0,82.3874,82.395,82.3724,82.3799,11160.0
2019-05-23 11:45:00,109.33,109.33,109.31,109.32,47903.0,82.3874,82.3874,82.3724,82.3799,47903.0
2019-05-23 11:50:00,109.33,109.35,109.32,109.34,4650.0,82.3874,82.4025,82.3799,82.395,4650.0
2019-05-23 11:55:00,109.35,109.35,109.3,109.31,19467.0,82.4025,82.4025,82.3648,82.3724,19467.0
2019-05-23 12:00:00,109.31,109.31,109.28,109.31,15897.0,82.3724,82.3724,82.3498,82.3724,15897.0
2019-05-23 12:05:00,109.31,109.34,109.29,109.29,155205.0,82.3724,82.395,82.3573,82.3573,155205.0
2019-05-23 12:10:00,109.3,109.31,109.29,109.31,4982.0,82.3648,82.3724,82.3573,82.3724,4982.0
2019-05-23 12:15:00,109.31,109.31,109.27,109.28,9058.0,82.3724,82.3724,82.3422,82.3498,9058.0
2019-05-23 12:20:00,109.27,109.31,109.24,109.31,29298.0,82.3422,82.3724,82.3196,82.3724,29298.0
2019-05-23 12:25:00,109.31,109.35,109.31,109.33,27524.0,82.3724,82.4025,82.3724,82.3874,27524.0
2019-05-23 12:30:00,109.33,109.33,109.29,109.3,16669.0,82.3874,82.3874,82.3573,82.3648,16669.0
2019-05-23 12:35:00,109.3,109.3,109.27,109.28,10897.0,82.3648,82.3648,82.3422,82.3498,10897.0
2019-05-23 12:40:00,109.28,109.28,109.25,109.26,15221.0,82.3498,82.3498,82.3271,82.3347,15221.0
2019-05-23 12:45:00,109.26,109.27,109.24,109.27,37818.0,82.3347,82.3422,82.3196,82.3422,37818.0
2019-05-23 12:50:00,109.27,109.27,109.2,109.2,223987.0,82.3422,82.3422,82.2895,82.2895,223987.0
2019-05-23 12:55:00,109.2,109.22,109.2,109.22,23984.0,82.2895,82.3045,82.2895,82.3045,23984.0
2019-05-23 13:00:00,109.21,109.22,109.2,109.2,33745.0,82.297,82.3045,82.2895,82.2895,33745.0
2019-05-23 13:05:00,109.21,109.21,109.2,109.2,14089.0,82.297,82.297,82.2895,82.2895,14089.0
2019-05-23 13:10:00,109.21,109.29,109.2,109.29,46631.0,82.297,82.3573,82.2895,82.3573,46631.0
2019-05-23 13:15:00,109.29,109.31,109.28,109.31,117326.0,82.3573,82.3724,82.3498,82.3724,117326.0
2019-05-23 13:20:00,109.31,109.31,109.29,109.29,6812.0,82.3724,82.3724,82.3573,82.3573,6812.0
2019-05-23 13:25:00,109.29,109.29,109.26,109.27,18953.0,82.3573,82.3573,82.3347,82.3422,18953.0
2019-05-23 13:30:00,109.27,109.32,109.27,109.31,109546.0,82.3422,82.3799,82.3422,82.3724,109546.0
2019-05-23 13:35:00,109.3,109.32,109.3,109.32,18684.0,82.3648,82.3799,82.3648,82.3799,18684.0
2019-05-23 13:40:00,109.32,109.33,109.31,109.33,17814.0,82.3799,82.3874,82.3724,82.3874,17814.0
2019-05-23 13:45:00,109.33,109.33,109.3,109.32,47784.0,82.3874,82.3874,82.3648,82.3799,47784.0
2019-05-23 13:50:00,109.32,109.33,109.3,109.31,5083.0,82.3799,82.3874,82.3648,82.3724,5083.0
2019-05-23 13:55:00,109.31,109.31,109.3,109.31,2592.0,82.3724,82.3724,82.3648,82.3724,2592.0
2019-05-23 14:00:00,109.31,109.31,109.24,109.25,52944.0,82.3724,82.3724,82.3196,82.3271,52944.0
2019-05-23 14:05:00,109.25,109.29,109.25,109.28,12301.0,82.3271,82.3573,82.3271,82.3498,12301.0
2019-05-23 14:10:00,109.28,109.33,109.28,109.31,78225.0,82.3498,82.3874,82.3498,82.3724,78225.0
2019-05-23 14:15:00,109.31,109.32,109.3,109.31,41908.0,82.3724,82.3799,82.3648,82.3724,41908.0
2019-05-23 14:20:00,109.31,109.33,109.3,109.33,15155.0,82.3724,82.3874,82.3648,82.3874,15155.0
2019-05-23 14:25:00,109.31,109.32,109.31,109.32,14861.0,82.3724,82.3799,82.3724,82.3799,14861.0
2019-05-23 14:30:00,109.32,109.32,109.29,109.32,56580.0,82.3799,82.3799,82.3573,82.3799,56580.0
2019-05-23 14:35:00,109.31,109.32,109.3,109.32,112603.0,82.3724,82.3799,82.3648,82.3799,112603.0
2019-05-23 14:40:00,109.32,109.32,109.29,109.31,9364.0,82.3799,82.3799,82.3573,82.3724,9364.0
2019-05-23 14:45:00,109.31,109.32,109.28,109.29,35357.0,82.3724,82.3799,82.3498,82.3573,35357.0
2019-05-23 14:50:00,109.3,109.31,109.29,109.31,7599.0,82.3648,82.3724,82.3573,82.3724,7599.0
2019-05-23 14:55:00,109.31,109.32,109.3,109.32,5520.0,82.3724,82.3799,82.3648,82.3799,5520.0
2019-05-23 15:00:00,109.32,109.33,109.28,109.29,35447.0,82.3799,82.3874,82.3498,82.3573,35447.0
2019-05-23 15:05:00,109.3,109.3,109.27,109.27,9593.0,82.3648,82.3648,82.3422,82.3422,9593.0
2019-05-23 15:10:00,109.28,109.3,109.27,109.3,29617.0,82.3498,82.3648,82.3422,82.3648,29617.0
2019-05-23 15:15:00,109.3,109.31,109.29,109.31,28918.0,82.3648,82.3724,82.3573,82.3724,28918.0
2019-05-23 15:20:00,109.3,109.33,109.29,109.31,26278.0,82.3648,82.3874,82.3573,82.3724,26278.0
2019-05-23 15:25:00,109.31,109.33,109.3,109.3,24365.0,82.3724,82.3874,82.3648,82.3648,24365.0
2019-05-23 15:30:00,109.31,109.33,109.29,109.32,49506.0,82.3724,82.3874,82.3573,82.3799,49506.0
2019-05-23 15:35:00,109.32,109.34,109.31,109.32,14776.0,82.3799,82.395,82.3724,82.3799,14776.0
2019-05-23 15:40:00,109.32,109.32,109.31,109.32,7846.0,82.3799,82.3799,82.3724,82.3799,7846.0
2019-05-23 15:45:00,109.32,109.33,109.3,109.32,20731.0,82.3799,82.3874,82.3648,82.3799,20731.0
2019-05-23 15:50:00,109.32,109.36,109.31,109.36,31169.0,82.3799,82.41,82.3724,82.41,31169.0
2019-05-23 15:55:00,109.37,109.4,109.36,109.37,70932.0,82.4176,82.4402,82.41,82.4176,70932.0
2019-05-24 09:30:00,109.61,109.82,109.48,109.64,65478.0,82.5984,82.7567,82.5005,82.621,65478.0
2019-05-24 09:35:00,109.65,109.65,109.58,109.58,97487.0,82.6286,82.6286,82.5758,82.5758,97487.0
2019-05-24 09:40:00,109.59,109.59,109.57,109.58,16122.0,82.5834,82.5834,82.5683,82.5758,16122.0
2019-05-24 09:45:00,109.59,109.6,109.57,109.57,36697.0,82.5834,82.5909,82.5683,82.5683,36697.0
2019-05-24 09:50:00,109.58,109.59,109.57,109.58,12314.0,82.5758,82.5834,82.5683,82.5758,12314.0
2019-05-24 09:55:00,109.58,109.62,109.58,109.6,32868.0,82.5758,82.606,82.5758,82.5909,32868.0
2019-05-24 10:00:00,109.6,109.61,109.57,109.57,12384.0,82.5909,82.5984,82.5683,82.5683,12384.0
2019-05-24 10:05:00,109.57,109.58,109.54,109.54,65755.0,82.5683,82.5758,82.5457,82.5457,65755.0
2019-05-24 10:10:00,109.54,109.56,109.54,109.55,23140.0,82.5457,82.5607,82.5457,82.5532,23140.0
2019-05-24 10:15:00,109.55,109.57,109.55,109.56,6422.0,82.5532,82.5683,82.5532,82.5607,6422.0
2019-05-24 10:20:00,109.56,109.56,109.54,109.55,20186.0,82.5607,82.5607,82.5457,82.5532,20186.0
2019-05-24 10:25:00,109.55,109.55,109.52,109.52,9151.0,82.5532,82.5532,82.5306,82.5306,9151.0
2019-05-24 10:30:00,109.52,109.53,109.48,109.49,71726.0,82.5306,82.5381,82.5005,82.508,71726.0
2019-05-24 10:35:00,109.49,109.52,109.48,109.5,27161.0,82.508,82.5306,82.5005,82.5155,27161.0
2019-05-24 10:40:00,109.49,109.5,109.48,109.5,25254.0,82.508,82.5155,82.5005,82.5155,25254.0
2019-05-24 10:45:00,109.49,109.51,109.48,109.48,22368.0,82.508,82.5231,82.5005,82.5005,22368.0
2019-05-24 10:50:00,109.49,109.5,109.48,109.5,21981.0,82.508,82.5155,82.5005,82.5155,21981.0
2019-05-24 10:55:00,109.49,109.5,109.48,109.48,19221.0,82.508,82.5155,82.5005,82.5005,19221.0
2019-05-24 11:00:00,109.48,109.49,109.47,109.47,33561.0,82.5005,82.508,82.4929,82.4929,33561.0
2019-05-24 11:05:00,109.47,109.49,109.46,109.47,18381.0,82.4929,82.508,82.4854,82.4929,18381.0
2019-05-24 11:10:00,109.47,109.47,109.45,109.45,24832.0,82.4929,82.4929,82.4779,82.4779,24832.0
2019-05-24 11:15:00,109.45,109.45,109.41,109.45,66846.0,82.4779,82.4779,82.4477,82.4779,66846.0
2019-05-24 11:20:00,109.45,109.47,109.45,109.45,38865.0,82.4779,82.4929,82.4779,82.4779,38865.0
2019-05-24 11:25:00,109.45,109.46,109.41,109.44,8004.0,82.4779,82.4854,82.4477,82.4703,8004.0
2019-05-24 11:30:00,109.45,109.5,109.45,109.46,14092.0,82.4779,82.5155,82.4779,82.4854,14092.0
2019-05-24 11:35:00,109.45,109.48,109.45,109.47,15434.0,82.4779,82.5005,82.4779,82.4929,15434.0
2019-05-24 11:40:00,109.46,109.46,109.43,109.45,9321.0,82.4854,82.4854,82.4628,82.4779,9321.0
2019-05-24 11:45:00,109.46,109.47,109.45,109.47,3535.0,82.4854,82.4929,82.4779,82.4929,3535.0
2019-05-24 11:50:00,109.47,109.47,109.46,109.46,20814.0,82.4929,82.4929,82.4854,82.4854,20814.0
2019-05-24 11:55:00,109.47,109.47,109.42,109.43,7904.0,82.4929,82.4929,82.4552,82.4628,7904.0
2019-05-24 12:00:00,109.43,109.43,109.41,109.42,7141.0,82.4628,82.4628,82.4477,82.4552,7141.0
2019-05-24 12:05:00,109.42,109.42,109.4,109.41,5680.0,82.4552,82.4552,82.4402,82.4477,5680.0
2019-05-24 12:10:00,109.4,109.41,109.4,109.41,8331.0,82.4402,82.4477,82.4402,82.4477,8331.0
2019-05-24 12:15:00,109.41,109.44,109.39,109.41,102448.0,82.4477,82.4703,82.4326,82.4477,102448.0
2019-05-24 12:20:00,109.41,109.47,109.41,109.44,10741.0,82.4477,82.4929,82.4477,82.4703,10741.0
2019-05-24 12:25:00,109.45,109.48,109.44,109.47,23482.0,82.4779,82.5005,82.4703,82.4929,23482.0
2019-05-24 12:30:00,109.47,109.48,109.44,109.46,30664.0,82.4929,82.5005,82.4703,82.4854,30664.0
2019-05-24 12:35:00,109.46,109.47,109.44,109.45,19739.0,82.4854,82.4929,82.4703,82.4779,19739.0
2019-05-24 12:40:00,109.46,109.46,109.43,109.44,4400.0,82.4854,82.4854,82.4628,82.4703,4400.0
2019-05-24 12:45:00,109.44,109.44,109.43,109.44,7588.0,82.4703,82.4703,82.4628,82.4703,7588.0
2019-05-24 12:50:00,109.44,109.44,109.42,109.44,6770.0,82.4703,82.4703,82.4552,82.4703,6770.0
2019-05-24 12:55:00,109.44,109.47,109.43,109.46,8300.0,82.4703,82.4929,82.4628,82.4854,8300.0
2019-05-24 13:00:00,109.45,109.48,109.45,109.46,11957.0,82.4779,82.5005,82.4779,82.4854,11957.0
2019-05-24 13:05:00,109.47,109.48,109.46,109.47,11488.0,82.4929,82.5005,82.4854,82.4929,11488.0
2019-05-24 13:10:00,109.48,109.48,109.44,109.45,7909.0,82.5005,82.5005,82.4703,82.4779,7909.0
2019-05-24 13:15:00,109.46,109.48,109.46,109.47,7620.0,82.4854,82.5005,82.4854,82.4929,7620.0
2019-05-24 13:20:00,109.46,109.47,109.44,109.44,2418.0,82.4854,82.4929,82.4703,82.4703,2418.0
2019-05-24 13:25:00,109.44,109.44,109.42,109.43,8590.0,82.4703,82.4703,82.4552,82.4628,8590.0
2019-05-24 13:30:00,109.44,109.44,109.42,109.44,14570.0,82.4703,82.4703,82.4552,82.4703,14570.0
2019-05-24 13:35:00,109.44,109.44,109.43,109.43,4012.0,82.4703,82.4703,82.4628,82.4628,4012.0
2019-05-24 13:40:00,109.44,109.44,109.42,109.43,12238.0,82.4703,82.4703,82.4552,82.4628,12238.0
2019-05-24 13:45:00,109.42,109.45,109.42,109.45,8263.0,82.4552,82.4779,82.4552,82.4779,8263.0
2019-05-24 13:50:00,109.44,109.45,109.44,109.44,12906.0,82.4703,82.4779,82.4703,82.4703,12906.0
2019-05-24 13:55:00,109.44,109.44,109.41,109.41,15197.0,82.4703,82.4703,82.4477,82.4477,15197.0
2019-05-24 14:00:00,109.41,109.41,109.4,109.41,9424.0,82.4477,82.4477,82.4402,82.4477,9424.0
2019-05-24 14:05:00,109.41,109.43,109.39,109.43,18710.0,82.4477,82.4628,82.4326,82.4628,18710.0
2019-05-24 14:10:00,109.43,109.48,109.43,109.45,14881.0,82.4628,82.5005,82.4628,82.4779,14881.0
2019-05-24 14:15:00,109.44,109.45,109.42,109.43,6248.0,82.4703,82.4779,82.4552,82.4628,6248.0
2019-05-24 14:20:00,109.42,109.44,109.4,109.41,10055.0,82.4552,82.4703,82.4402,82.4477,10055.0
2019-05-24 14:25:00,109.41,109.41,109.39,109.4,5893.0,82.4477,82.4477,82.4326,82.4402,5893.0
2019-05-24 14:30:00,109.4,109.41,109.39,109.4,15011.0,82.4402,82.4477,82.4326,82.4402,15011.0
2019-05-24 14:35:00,109.39,109.41,109.39,109.4,4021.0,82.4326,82.4477,82.4326,82.4402,4021.0
2019-05-24 14:40:00,109.4,109.41,109.39,109.41,7290.0,82.4402,82.4477,82.4326,82.4477,7290.0
2019-05-24 14:45:00,109.41,109.41,109.39,109.4,5370.0,82.4477,82.4477,82.4326,82.4402,5370.0
2019-05-24 14:50:00,109.4,109.41,109.39,109.41,7449.0,82.4402,82.4477,82.4326,82.4477,7449.0
2019-05-24 14:55:00,109.41,109.46,109.41,109.45,12725.0,82.4477,82.4854,82.4477,82.4779,12725.0
2019-05-24 15:00:00,109.45,109.48,109.42,109.48,21602.0,82.4779,82.5005,82.4552,82.5005,21602.0
2019-05-24 15:05:00,109.48,109.48,109.46,109.46,6172.0,82.5005,82.5005,82.4854,82.4854,6172.0
2019-05-24 15:10:00,109.46,109.49,109.45,109.47,10455.0,82.4854,82.508,82.4779,82.4929,10455.0
2019-05-24 15:15:00,109.47,109.47,109.44,109.44,11955.0,82.4929,82.4929,82.4703,82.4703,11955.0
2019-05-24 15:20:00,109.43,109.45,109.43,109.45,9327.0,82.4628,82.4779,82.4628,82.4779,9327.0
2019-05-24 15:25:00,109.45,109.47,109.44,109.45,8896.0,82.4779,82.4929,82.4703,82.4779,8896.0
2019-05-24 15:30:00,109.45,109.46,109.45,109.45,9231.0,82.4779,82.4854,82.4779,82.4779,9231.0
2019-05-24 15:35:00,109.45,109.48,109.45,109.48,18492.0,82.4779,82.5005,82.4779,82.5005,18492.0
2019-05-24 15:40:00,109.47,109.47,109.44,109.46,13456.0,82.4929,82.4929,82.4703,82.4854,13456.0
2019-05-24 15:45:00,109.46,109.46,109.43,109.44,19853.0,82.4854,82.4854,82.4628,82.4703,19853.0
2019-05-24 15:50:00,109.44,109.47,109.42,109.44,39990.0,82.4703,82.4929,82.4552,82.4703,39990.0
2019-05-24 15:55:00,109.45,109.51,109.44,109.45,144530.0,82.4779,82.5231,82.4703,82.4779,144530.0
2019-05-28 09:30:00,109.58,109.76,109.58,109.63,15519.0,82.5758,82.7115,82.5758,82.6135,15519.0
2019-05-28 09:35:00,109.64,109.66,109.64,109.65,5292.0,82.621,82.6361,82.621,82.6286,5292.0
2019-05-28 09:40:00,109.65,109.67,109.6,109.62,12462.0,82.6286,82.6436,82.5909,82.606,12462.0
2019-05-28 09:45:00,109.63,109.63,109.61,109.62,10635.0,82.6135,82.6135,82.5984,82.606,10635.0
2019-05-28 09:50:00,109.63,109.63,109.6,109.62,11997.0,82.6135,82.6135,82.5909,82.606,11997.0
2019-05-28 09:55:00,109.61,109.64,109.6,109.61,10790.0,82.5984,82.621,82.5909,82.5984,10790.0
2019-05-28 10:00:00,109.62,109.62,109.6,109.61,13643.0,82.606,82.606,82.5909,82.5984,13643.0
2019-05-28 10:05:00,109.61,109.63,109.6,109.63,10534.0,82.5984,82.6135,82.5909,82.6135,10534.0
2019-05-28 10:10:00,109.62,109.62,109.55,109.58,71616.0,82.606,82.606,82.5532,82.5758,71616.0
2019-05-28 10:15:00,109.58,109.6,109.54,109.57,33549.0,82.5758,82.5909,82.5457,82.5683,33549.0
2019-05-28 10:20:00,109.58,109.62,109.58,109.62,8981.0,82.5758,82.606,82.5758,82.606,8981.0
2019-05-28 10:25:00,109.63,109.64,109.62,109.63,5721.0,82.6135,82.621,82.606,82.6135,5721.0
2019-05-28 10:30:00,109.63,109.65,109.59,109.61,18519.0,82.6135,82.6286,82.5834,82.5984,18519.0
2019-05-28 10:35:00,109.61,109.61,109.56,109.57,15418.0,82.5984,82.5984,82.5607,82.5683,15418.0
2019-05-28 10:40:00,109.57,109.63,109.56,109.62,7317.0,82.5683,82.6135,82.5607,82.606,7317.0
2019-05-28 10:45:00,109.6,109.64,109.6,109.63,6486.0,82.5909,82.621,82.5909,82.6135,6486.0
2019-05-28 10:50:00,109.63,109.67,109.59,109.6,42115.0,82.6135,82.6436,82.5834,82.5909,42115.0
2019-05-28 10:55:00,109.59,109.6,109.56,109.6,9782.0,82.5834,82.5909,82.5607,82.5909,9782.0
2019-05-28 11:00:00,109.61,109.66,109.6,109.63,9993.0,82.5984,82.6361,82.5909,82.6135,9993.0
2019-05-28 11:05:00,109.64,109.67,109.63,109.66,26782.0,82.621,82.6436,82.6135,82.6361,26782.0
2019-05-28 11:10:00,109.65,109.68,109.65,109.67,8578.0,82.6286,82.6512,82.6286,82.6436,8578.0
2019-05-28 11:15:00,109.67,109.68,109.65,109.68,4893.0,82.6436,82.6512,82.6286,82.6512,4893.0
2019-05-28 11:20:00,109.68,109.68,109.66,109.66,8788.0,82.6512,82.6512,82.6361,82.6361,8788.0
2019-05-28 11:25:00,109.66,109.68,109.65,109.66,9378.0,82.6361,82.6512,82.6286,82.6361,9378.0
2019-05-28 11:30:00,109.66,109.68,109.65,109.67,15680.0,82.6361,82.6512,82.6286,82.6436,15680.0
2019-05-28 11:35:00,109.66,109.67,109.66,109.67,16195.0,82.6361,82.6436,82.6361,82.6436,16195.0
2019-05-28 11:40:00,109.67,109.7,109.67,109.69,17980.0,82.6436,82.6662,82.6436,82.6587,17980.0
2019-05-28 11:45:00,109.7,109.71,109.68,109.69,16610.0,82.6662,82.6738,82.6512,82.6587,16610.0
2019-05-28 11:50:00,109.69,109.7,109.68,109.69,6290.0,82.6587,82.6662,82.6512,82.6587,6290.0
2019-05-28 11:55:00,109.69,109.7,109.68,109.68,20237.0,82.6587,82.6662,82.6512,82.6512,20237.0
2019-05-28 12:00:00,109.69,109.7,109.68,109.69,8060.0,82.6587,82.6662,82.6512,82.6587,8060.0
2019-05-28 12:05:00,109.69,109.69,109.67,109.68,5389.0,82.6587,82.6587,82.6436,82.6512,5389.0
2019-05-28 12:10:00,109.68,109.68,109.67,109.68,3410.0,82.6512,82.6512,82.6436,82.6512,3410.0
2019-05-28 12:15:00,109.68,109.69,109.67,109.68,5790.0,82.6512,82.6587,82.6436,82.6512,5790.0
2019-05-28 12:20:00,109.68,109.68,109.67,109.68,4338.0,82.6512,82.6512,82.6436,82.6512,4338.0
2019-05-28 12:25:00,109.68,109.68,109.67,109.68,2400.0,82.6512,82.6512,82.6436,82.6512,2400.0
2019-05-28 12:30:00,109.68,109.68,109.67,109.68,7093.0,82.6512,82.6512,82.6436,82.6512,7093.0
2019-05-28 12:35:00,109.68,109.69,109.67,109.68,3335.0,82.6512,82.6587,82.6436,82.6512,3335.0
2019-05-28 12:40:00,109.68,109.7,109.68,109.7,5596.0,82.6512,82.6662,82.6512,82.6662,5596.0
2019-05-28 12:45:00,109.69,109.71,109.68,109.71,6015.0,82.6587,82.6738,82.6512,82.6738,6015.0
2019-05-28 12:50:00,109.7,109.74,109.7,109.72,158908.0,82.6662,82.6964,82.6662,82.6813,158908.0
2019-05-28 12:55:00,109.72,109.74,109.71,109.73,18412.0,82.6813,82.6964,82.6738,82.6889,18412.0
2019-05-28 13:00:00,109.73,109.76,109.72,109.76,14603.0,82.6889,82.7115,82.6813,82.7115,14603.0
2019-05-28 13:05:00,109.75,109.75,109.69,109.7,115789.0,82.7039,82.7039,82.6587,82.6662,115789.0
2019-05-28 13:10:00,109.7,109.7,109.69,109.7,3209.0,82.6662,82.6662,82.6587,82.6662,3209.0
2019-05-28 13:15:00,109.7,109.71,109.69,109.71,23350.0,82.6662,82.6738,82.6587,82.6738,23350.0
2019-05-28 13:20:00,109.71,109.74,109.71,109.74,25111.0,82.6738,82.6964,82.6738,82.6964,25111.0
2019-05-28 13:25:00,109.74,109.75,109.73,109.75,2960.0,82.6964,82.7039,82.6889,82.7039,2960.0
2019-05-28 13:30:00,109.75,109.75,109.74,109.75,6472.0,82.7039,82.7039,82.6964,82.7039,6472.0
2019-05-28 13:35:00,109.74,109.78,109.74,109.76,17944.0,82.6964,82.7265,82.6964,82.7115,17944.0
2019-05-28 13:40:00,109.76,109.77,109.75,109.76,3710.0,82.7115,82.719,82.7039,82.7115,3710.0
2019-05-28 13:45:00,109.75,109.77,109.75,109.77,2571.0,82.7039,82.719,82.7039,82.719,2571.0
2019-05-28 13:50:00,109.76,109.77,109.74,109.74,7439.0,82.7115,82.719,82.6964,82.6964,7439.0
2019-05-28 13:55:00,109.74,109.74,109.66,109.74,75730.0,82.6964,82.6964,82.6361,82.6964,75730.0
2019-05-28 14:00:00,109.74,109.74,109.68,109.69,12155.0,82.6964,82.6964,82.6512,82.6587,12155.0
2019-05-28 14:05:00,109.69,109.72,109.68,109.72,6240.0,82.6587,82.6813,82.6512,82.6813,6240.0
2019-05-28 14:10:00,109.72,109.72,109.71,109.71,6229.0,82.6813,82.6813,82.6738,82.6738,6229.0
2019-05-28 14:15:00,109.71,109.72,109.7,109.72,4521.0,82.6738,82.6813,82.6662,82.6813,4521.0
2019-05-28 14:20:00,109.72,109.72,109.69,109.7,7432.0,82.6813,82.6813,82.6587,82.6662,7432.0
2019-05-28 14:25:00,109.7,109.7,109.64,109.65,22109.0,82.6662,82.6662,82.621,82.6286,22109.0
2019-05-28 14:30:00,109.65,109.66,109.63,109.66,27388.0,82.6286,82.6361,82.6135,82.6361,27388.0
2019-05-28 14:35:00,109.67,109.7,109.66,109.68,4985.0,82.6436,82.6662,82.6361,82.6512,4985.0
2019-05-28 14:40:00,109.69,109.7,109.68,109.69,7157.0,82.6587,82.6662,82.6512,82.6587,7157.0
2019-05-28 14:45:00,109.68,109.7,109.65,109.67,16691.0,82.6512,82.6662,82.6286,82.6436,16691.0
2019-05-28 14:50:00,109.67,109.69,109.67,109.68,6025.0,82.6436,82.6587,82.6436,82.6512,6025.0
2019-05-28 14:55:00,109.68,109.69,109.67,109.69,8225.0,82.6512,82.6587,82.6436,82.6587,8225.0
2019-05-28 15:00:00,109.69,109.69,109.63,109.64,29526.0,82.6587,82.6587,82.6135,82.621,29526.0
2019-05-28 15:05:00,109.64,109.64,109.63,109.63,6234.0,82.621,82.621,82.6135,82.6135,6234.0
2019-05-28 15:10:00,109.64,109.64,109.63,109.63,10573.0,82.621,82.621,82.6135,82.6135,10573.0
2019-05-28 15:15:00,109.64,109.64,109.63,109.63,5060.0,82.621,82.621,82.6135,82.6135,5060.0
2019-05-28 15:20:00,109.64,109.65,109.63,109.64,10696.0,82.621,82.6286,82.6135,82.621,10696.0
2019-05-28 15:25:00,109.65,109.65,109.6,109.61,10381.0,82.6286,82.6286,82.5909,82.5984,10381.0
2019-05-28 15:30:00,109.61,109.64,109.61,109.63,5621.0,82.5984,82.621,82.5984,82.6135,5621.0
2019-05-28 15:35:00,109.63,109.63,109.57,109.57,17545.0,82.6135,82.6135,82.5683,82.5683,17545.0
2019-05-28 15:40:00,109.57,109.57,109.51,109.52,32699.0,82.5683,82.5683,82.5231,82.5306,32699.0
2019-05-28 15:45:00,109.51,109.55,109.51,109.55,25217.0,82.5231,82.5532,82.5231,82.5532,25217.0
2019-05-28 15:50:00,109.55,109.56,109.5,109.55,66478.0,82.5532,82.5607,82.5155,82.5532,66478.0
2019-05-28 15:55:00,109.55,109.63,109.54,109.59,70271.0,82.5532,82.6135,82.5457,82.5834,70271.0
2019-05-29 09:30:00,109.51,109.51,109.44,109.46,27128.0,82.5231,82.5231,82.4703,82.4854,27128.0
2019-05-29 09:35:00,109.47,109.49,109.46,109.47,4000.0,82.4929,82.508,82.4854,82.4929,4000.0
2019-05-29 09:40:00,109.46,109.51,109.45,109.51,12557.0,82.4854,82.5231,82.4779,82.5231,12557.0
2019-05-29 09:45:00,109.52,109.57,109.49,109.51,98906.0,82.5306,82.5683,82.508,82.5231,98906.0
2019-05-29 09:50:00,109.5,109.51,109.48,109.5,16082.0,82.5155,82.5231,82.5005,82.5155,16082.0
2019-05-29 09:55:00,109.52,109.54,109.49,109.53,7767.0,82.5306,82.5457,82.508,82.5381,7767.0
2019-05-29 10:00:00,109.53,109.54,109.48,109.51,15540.0,82.5381,82.5457,82.5005,82.5231,15540.0
2019-05-29 10:05:00,109.51,109.52,109.49,109.5,16263.0,82.5231,82.5306,82.508,82.5155,16263.0
2019-05-29 10:10:00,109.5,109.57,109.49,109.57,12040.0,82.5155,82.5683,82.508,82.5683,12040.0
2019-05-29 10:15:00,109.57,109.57,109.5,109.54,130127.0,82.5683,82.5683,82.5155,82.5457,130127.0
2019-05-29 10:20:00,109.53,109.54,109.51,109.51,8382.0,82.5381,82.5457,82.5231,82.5231,8382.0
2019-05-29 10:25:00,109.51,109.55,109.51,109.55,5209.0,82.5231,82.5532,82.5231,82.5532,5209.0
2019-05-29 10:30:00,109.55,109.55,109.53,109.55,10187.0,82.5532,82.5532,82.5381,82.5532,10187.0
2019-05-29 10:35:00,109.56,109.56,109.53,109.56,5226.0,82.5607,82.5607,82.5381,82.5607,5226.0
2019-05-29 10:40:00,109.57,109.58,109.54,109.56,14996.0,82.5683,82.5758,82.5457,82.5607,14996.0
2019-05-29 10:45:00,109.58,109.6,109.56,109.57,10418.0,82.5758,82.5909,82.5607,82.5683,10418.0
2019-05-29 10:50:00,109.58,109.58,109.54,109.57,73927.0,82.5758,82.5758,82.5457,82.5683,73927.0
2019-05-29 10:55:00,109.57,109.59,109.55,109.56,7765.0,82.5683,82.5834,82.5532,82.5607,7765.0
2019-05-29 11:00:00,109.55,109.57,109.54,109.56,7793.0,82.5532,82.5683,82.5457,82.5607,7793.0
2019-05-29 11:05:00,109.56,109.57,109.55,109.56,9493.0,82.5607,82.5683,82.5532,82.5607,9493.0
2019-05-29 11:10:00,109.56,109.57,109.55,109.56,5420.0,82.5607,82.5683,82.5532,82.5607,5420.0
2019-05-29 11:15:00,109.55,109.56,109.54,109.55,14407.0,82.5532,82.5607,82.5457,82.5532,14407.0
2019-05-29 11:20:00,109.55,109.58,109.55,109.58,12104.0,82.5532,82.5758,82.5532,82.5758,12104.0
2019-05-29 11:25:00,109.58,109.58,109.57,109.57,6205.0,82.5758,82.5758,82.5683,82.5683,6205.0
2019-05-29 11:30:00,109.57,109.59,109.55,109.59,10411.0,82.5683,82.5834,82.5532,82.5834,10411.0
2019-05-29 11:35:00,109.59,109.6,109.58,109.6,15513.0,82.5834,82.5909,82.5758,82.5909,15513.0
2019-05-29 11:40:00,109.61,109.66,109.6,109.65,29250.0,82.5984,82.6361,82.5909,82.6286,29250.0
2019-05-29 11:45:00,109.66,109.67,109.63,109.65,58480.0,82.6361,82.6436,82.6135,82.6286,58480.0
2019-05-29 11:50:00,109.65,109.67,109.62,109.63,58699.0,82.6286,82.6436,82.606,82.6135,58699.0
2019-05-29 11:55:00,109.63,109.67,109.63,109.67,7451.0,82.6135,82.6436,82.6135,82.6436,7451.0
2019-05-29 12:00:00,109.67,109.67,109.59,109.61,27734.0,82.6436,82.6436,82.5834,82.5984,27734.0
2019-05-29 12:05:00,109.62,109.63,109.61,109.62,30021.0,82.606,82.6135,82.5984,82.606,30021.0
2019-05-29 12:10:00,109.61,109.66,109.61,109.66,19256.0,82.5984,82.6361,82.5984,82.6361,19256.0
2019-05-29 12:15:00,109.66,109.66,109.59,109.61,22855.0,82.6361,82.6361,82.5834,82.5984,22855.0
2019-05-29 12:20:00,109.61,109.61,109.6,109.61,8535.0,82.5984,82.5984,82.5909,82.5984,8535.0
2019-05-29 12:25:00,109.61,109.65,109.6,109.65,8283.0,82.5984,82.6286,82.5909,82.6286,8283.0
2019-05-29 12:30:00,109.65,109.65,109.6,109.62,15881.0,82.6286,82.6286,82.5909,82.606,15881.0
2019-05-29 12:35:00,109.62,109.62,109.59,109.61,12071.0,82.606,82.606,82.5834,82.5984,12071.0
2019-05-29 12:40:00,109.61,109.62,109.6,109.62,4781.0,82.5984,82.606,82.5909,82.606,4781.0
2019-05-29 12:45:00,109.62,109.62,109.6,109.6,19563.0,82.606,82.606,82.5909,82.5909,19563.0
2019-05-29 12:50:00,109.6,109.6,109.59,109.6,8764.0,82.5909,82.5909,82.5834,82.5909,8764.0
2019-05-29 12:55:00,109.59,109.6,109.59,109.59,5584.0,82.5834,82.5909,82.5834,82.5834,5584.0
2019-05-29 13:00:00,109.6,109.61,109.56,109.56,66112.0,82.5909,82.5984,82.5607,82.5607,66112.0
2019-05-29 13:05:00,109.55,109.59,109.54,109.57,9967.0,82.5532,82.5834,82.5457,82.5683,9967.0
2019-05-29 13:10:00,109.59,109.62,109.57,109.61,31585.0,82.5834,82.606,82.5683,82.5984,31585.0
2019-05-29 13:15:00,109.61,109.61,109.57,109.57,10675.0,82.5984,82.5984,82.5683,82.5683,10675.0
2019-05-29 13:20:00,109.56,109.59,109.54,109.59,5567.0,82.5607,82.5834,82.5457,82.5834,5567.0
2019-05-29 13:25:00,109.59,109.61,109.58,109.61,4045.0,82.5834,82.5984,82.5758,82.5984,4045.0
2019-05-29 13:30:00,109.61,109.63,109.6,109.63,11239.0,82.5984,82.6135,82.5909,82.6135,11239.0
2019-05-29 13:35:00,109.63,109.64,109.62,109.63,7416.0,82.6135,82.621,82.606,82.6135,7416.0
2019-05-29 13:40:00,109.63,109.67,109.63,109.67,5006.0,82.6135,82.6436,82.6135,82.6436,5006.0
2019-05-29 13:45:00,109.67,109.68,109.64,109.64,11483.0,82.6436,82.6512,82.621,82.621,11483.0
2019-05-29 13:50:00,109.66,109.67,109.63,109.63,5033.0,82.6361,82.6436,82.6135,82.6135,5033.0
2019-05-29 13:55:00,109.64,109.64,109.6,109.61,25440.0,82.621,82.621,82.5909,82.5984,25440.0
2019-05-29 14:00:00,109.6,109.64,109.59,109.64,16152.0,82.5909,82.621,82.5834,82.621,16152.0
2019-05-29 14:05:00,109.63,109.64,109.62,109.63,6253.0,82.6135,82.621,82.606,82.6135,6253.0
2019-05-29 14:10:00,109.63,109.64,109.62,109.62,3727.0,82.6135,82.621,82.606,82.606,3727.0
2019-05-29 14:15:00,109.62,109.62,109.57,109.58,19306.0,82.606,82.606,82.5683,82.5758,19306.0
2019-05-29 14:20:00,109.57,109.58,109.57,109.57,11720.0,82.5683,82.5758,82.5683,82.5683,11720.0
2019-05-29 14:25:00,109.58,109.62,109.57,109.62,3821.0,82.5758,82.606,82.5683,82.606,3821.0
2019-05-29 14:30:00,109.62,109.62,109.56,109.56,10724.0,82.606,82.606,82.5607,82.5607,10724.0
2019-05-29 14:35:00,109.57,109.57,109.55,109.55,11929.0,82.5683,82.5683,82.5532,82.5532,11929.0
2019-05-29 14:40:00,109.56,109.61,109.53,109.61,30244.0,82.5607,82.5984,82.5381,82.5984,30244.0
2019-05-29 14:45:00,109.61,109.61,109.56,109.57,9493.0,82.5984,82.5984,82.5607,82.5683,9493.0
2019-05-29 14:50:00,109.57,109.57,109.53,109.55,9269.0,82.5683,82.5683,82.5381,82.5532,9269.0
2019-05-29 14:55:00,109.55,109.59,109.54,109.59,5158.0,82.5532,82.5834,82.5457,82.5834,5158.0
2019-05-29 15:00:00,109.59,109.59,109.5,109.51,73731.0,82.5834,82.5834,82.5155,82.5231,73731.0
2019-05-29 15:05:00,109.51,109.55,109.5,109.55,14359.0,82.5231,82.5532,82.5155,82.5532,14359.0
2019-05-29 15:10:00,109.55,109.58,109.54,109.58,4668.0,82.5532,82.5758,82.5457,82.5758,4668.0
2019-05-29 15:15:00,109.58,109.59,109.56,109.57,5838.0,82.5758,82.5834,82.5607,82.5683,5838.0
2019-05-29 15:20:00,109.56,109.57,109.54,109.57,5091.0,82.5607,82.5683,82.5457,82.5683,5091.0
2019-05-29 15:25:00,109.57,109.57,109.54,109.55,7805.0,82.5683,82.5683,82.5457,82.5532,7805.0
2019-05-29 15:30:00,109.55,109.57,109.53,109.57,12802.0,82.5532,82.5683,82.5381,82.5683,12802.0
2019-05-29 15:35:00,109.57,109.61,109.56,109.59,15817.0,82.5683,82.5984,82.5607,82.5834,15817.0
2019-05-29 15:40:00,109.59,109.6,109.54,109.55,22667.0,82.5834,82.5909,82.5457,82.5532,22667.0
2019-05-29 15:45:00,109.55,109.55,109.48,109.5,55314.0,82.5532,82.5532,82.5005,82.5155,55314.0
2019-05-29 15:50:00,109.5,109.53,109.49,109.53,19300.0,82.5155,82.5381,82.508,82.5381,19300.0
2019-05-29 15:55:00,109.53,109.58,109.52,109.55,46256.0,82.5381,82.5758,82.5306,82.5532,46256.0
2019-05-30 09:30:00,109.81,109.91,109.61,109.91,21073.0,82.7491,82.8245,82.5984,82.8245,21073.0
2019-05-30 09:35:00,109.91,109.95,109.89,109.89,60853.0,82.8245,82.8546,82.8094,82.8094,60853.0
2019-05-30 09:40:00,109.88,109.89,109.81,109.81,49979.0,82.8019,82.8094,82.7491,82.7491,49979.0
2019-05-30 09:45:00,109.81,109.82,109.79,109.81,62619.0,82.7491,82.7567,82.7341,82.7491,62619.0
2019-05-30 09:50:00,109.8,109.81,109.79,109.8,22632.0,82.7416,82.7491,82.7341,82.7416,22632.0
2019-05-30 09:55:00,109.8,109.82,109.79,109.82,41766.0,82.7416,82.7567,82.7341,82.7567,41766.0
2019-05-30 10:00:00,109.84,109.9,109.83,109.9,38724.0,82.7717,82.817,82.7642,82.817,38724.0
2019-05-30 10:05:00,109.9,109.9,109.85,109.87,11072.0,82.817,82.817,82.7793,82.7944,11072.0
2019-05-30 10:10:00,109.87,109.88,109.85,109.87,14831.0,82.7944,82.8019,82.7793,82.7944,14831.0
2019-05-30 10:15:00,109.87,109.89,109.84,109.84,8460.0,82.7944,82.8094,82.7717,82.7717,8460.0
2019-05-30 10:20:00,109.84,109.85,109.82,109.83,4522.0,82.7717,82.7793,82.7567,82.7642,4522.0
2019-05-30 10:25:00,109.83,109.83,109.82,109.83,5592.0,82.7642,82.7642,82.7567,82.7642,5592.0
2019-05-30 10:30:00,109.83,109.92,109.82,109.92,55538.0,82.7642,82.832,82.7567,82.832,55538.0
2019-05-30 10:35:00,109.92,109.93,109.9,109.91,46602.0,82.832,82.8396,82.817,82.8245,46602.0
2019-05-30 10:40:00,109.92,109.92,109.89,109.9,14022.0,82.832,82.832,82.8094,82.817,14022.0
2019-05-30 10:45:00,109.91,109.91,109.8,109.8,51966.0,82.8245,82.8245,82.7416,82.7416,51966.0
2019-05-30 10:50:00,109.8,109.84,109.78,109.84,26743.0,82.7416,82.7717,82.7265,82.7717,26743.0
2019-05-30 10:55:00,109.84,109.86,109.83,109.86,5294.0,82.7717,82.7868,82.7642,82.7868,5294.0
2019-05-30 11:00:00,109.86,109.88,109.8,109.88,23299.0,82.7868,82.8019,82.7416,82.8019,23299.0
2019-05-30 11:05:00,109.88,109.91,109.88,109.91,11804.0,82.8019,82.8245,82.8019,82.8245,11804.0
2019-05-30 11:10:00,109.91,109.91,109.9,109.9,4232.0,82.8245,82.8245,82.817,82.817,4232.0
2019-05-30 11:15:00,109.9,109.9,109.89,109.9,4483.0,82.817,82.817,82.8094,82.817,4483.0
2019-05-30 11:20:00,109.9,109.9,109.87,109.87,7671.0,82.817,82.817,82.7944,82.7944,7671.0
2019-05-30 11:25:00,109.88,109.93,109.88,109.92,10908.0,82.8019,82.8396,82.8019,82.832,10908.0
2019-05-30 11:30:00,109.93,109.93,109.88,109.89,5444.0,82.8396,82.8396,82.8019,82.8094,5444.0
2019-05-30 11:35:00,109.89,109.93,109.88,109.93,7908.0,82.8094,82.8396,82.8019,82.8396,7908.0
2019-05-30 11:40:00,109.93,109.93,109.91,109.92,2657.0,82.8396,82.8396,82.8245,82.832,2657.0
2019-05-30 11:45:00,109.92,109.92,109.85,109.86,16710.0,82.832,82.832,82.7793,82.7868,16710.0
2019-05-30 11:50:00,109.86,109.86,109.84,109.85,7167.0,82.7868,82.7868,82.7717,82.7793,7167.0
2019-05-30 11:55:00,109.85,109.85,109.84,109.85,5554.0,82.7793,82.7793,82.7717,82.7793,5554.0
2019-05-30 12:00:00,109.85,109.85,109.84,109.85,900.0,82.7793,82.7793,82.7717,82.7793,900.0
2019-05-30 12:05:00,109.84,109.86,109.83,109.84,6798.0,82.7717,82.7868,82.7642,82.7717,6798.0
2019-05-30 12:10:00,109.84,109.89,109.83,109.89,9749.0,82.7717,82.8094,82.7642,82.8094,9749.0
2019-05-30 12:15:00,109.89,109.9,109.89,109.89,1557.0,82.8094,82.817,82.8094,82.8094,1557.0
2019-05-30 12:20:00,109.9,109.9,109.89,109.9,6131.0,82.817,82.817,82.8094,82.817,6131.0
2019-05-30 12:25:00,109.9,109.9,109.88,109.89,32473.0,82.817,82.817,82.8019,82.8094,32473.0
2019-05-30 12:30:00,109.89,109.89,109.88,109.89,2403.0,82.8094,82.8094,82.8019,82.8094,2403.0
2019-05-30 12:35:00,109.89,109.92,109.88,109.92,11048.0,82.8094,82.832,82.8019,82.832,11048.0
2019-05-30 12:40:00,109.92,109.92,109.88,109.89,23299.0,82.832,82.832,82.8019,82.8094,23299.0
2019-05-30 12:45:00,109.89,109.9,109.86,109.89,16679.0,82.8094,82.817,82.7868,82.8094,16679.0
2019-05-30 12:50:00,109.89,109.9,109.89,109.89,6000.0,82.8094,82.817,82.8094,82.8094,6000.0
2019-05-30 12:55:00,109.9,109.91,109.89,109.89,22492.0,82.817,82.8245,82.8094,82.8094,22492.0
2019-05-30 13:00:00,109.9,109.91,109.89,109.9,33200.0,82.817,82.8245,82.8094,82.817,33200.0
2019-05-30 13:05:00,109.9,109.9,109.87,109.87,28589.0,82.817,82.817,82.7944,82.7944,28589.0
2019-05-30 13:10:00,109.87,109.9,109.87,109.9,13691.0,82.7944,82.817,82.7944,82.817,13691.0
2019-05-30 13:15:00,109.89,109.91,109.88,109.89,19891.0,82.8094,82.8245,82.8019,82.8094,19891.0
2019-05-30 13:20:00,109.89,109.89,109.87,109.88,12025.0,82.8094,82.8094,82.7944,82.8019,12025.0
2019-05-30 13:25:00,109.88,109.9,109.87,109.9,5260.0,82.8019,82.817,82.7944,82.817,5260.0
2019-05-30 13:30:00,109.9,109.91,109.88,109.89,14820.0,82.817,82.8245,82.8019,82.8094,14820.0
2019-05-30 13:35:00,109.89,109.9,109.88,109.9,11155.0,82.8094,82.817,82.8019,82.817,11155.0
2019-05-30 13:40:00,109.9,109.91,109.89,109.9,13061.0,82.817,82.8245,82.8094,82.817,13061.0
2019-05-30 13:45:00,109.9,109.92,109.89,109.92,29129.0,82.817,82.832,82.8094,82.832,29129.0
2019-05-30 13:50:00,109.92,109.95,109.91,109.95,22221.0,82.832,82.8546,82.8245,82.8546,22221.0
2019-05-30 13:55:00,109.95,109.96,109.94,109.95,30229.0,82.8546,82.8622,82.8471,82.8546,30229.0
2019-05-30 14:00:00,109.95,109.95,109.92,109.93,9390.0,82.8546,82.8546,82.832,82.8396,9390.0
2019-05-30 14:05:00,109.92,109.93,109.89,109.92,58981.0,82.832,82.8396,82.8094,82.832,58981.0
2019-05-30 14:10:00,109.92,109.93,109.87,109.88,16782.0,82.832,82.8396,82.7944,82.8019,16782.0
2019-05-30 14:15:00,109.88,109.93,109.87,109.91,28364.0,82.8019,82.8396,82.7944,82.8245,28364.0
2019-05-30 14:20:00,109.92,109.92,109.84,109.84,35106.0,82.832,82.832,82.7717,82.7717,35106.0
2019-05-30 14:25:00,109.85,109.9,109.84,109.9,18966.0,82.7793,82.817,82.7717,82.817,18966.0
2019-05-30 14:30:00,109.9,109.9,109.89,109.9,6306.0,82.817,82.817,82.8094,82.817,6306.0
2019-05-30 14:35:00,109.9,109.9,109.83,109.84,92414.0,82.817,82.817,82.7642,82.7717,92414.0
2019-05-30 14:40:00,109.84,109.89,109.84,109.87,21154.0,82.7717,82.8094,82.7717,82.7944,21154.0
2019-05-30 14:45:00,109.87,109.89,109.86,109.88,24668.0,82.7944,82.8094,82.7868,82.8019,24668.0
2019-05-30 14:50:00,109.89,109.89,109.87,109.89,21555.0,82.8094,82.8094,82.7944,82.8094,21555.0
2019-05-30 14:55:00,109.89,109.89,109.88,109.89,3857.0,82.8094,82.8094,82.8019,82.8094,3857.0
2019-05-30 15:00:00,109.88,109.88,109.84,109.85,55176.0,82.8019,82.8019,82.7717,82.7793,55176.0
2019-05-30 15:05:00,109.84,109.86,109.82,109.84,9330.0,82.7717,82.7868,82.7567,82.7717,9330.0
2019-05-30 15:10:00,109.84,109.85,109.82,109.83,36296.0,82.7717,82.7793,82.7567,82.7642,36296.0
2019-05-30 15:15:00,109.8,109.81,109.79,109.8,10031.0,82.7416,82.7491,82.7341,82.7416,10031.0
2019-05-30 15:20:00,109.8,109.82,109.76,109.82,26679.0,82.7416,82.7567,82.7115,82.7567,26679.0
2019-05-30 15:25:00,109.81,109.81,109.77,109.8,23007.0,82.7491,82.7491,82.719,82.7416,23007.0
2019-05-30 15:30:00,109.8,109.82,109.76,109.77,120195.0,82.7416,82.7567,82.7115,82.719,120195.0
2019-05-30 15:35:00,109.77,109.81,109.77,109.78,21322.0,82.719,82.7491,82.719,82.7265,21322.0
2019-05-30 15:40:00,109.78,109.8,109.77,109.8,30991.0,82.7265,82.7416,82.719,82.7416,30991.0
2019-05-30 15:45:00,109.8,109.83,109.79,109.8,17943.0,82.7416,82.7642,82.7341,82.7416,17943.0
2019-05-30 15:50:00,109.8,109.8,109.74,109.77,128761.0,82.7416,82.7416,82.6964,82.719,128761.0
2019-05-30 15:55:00,109.77,109.89,109.77,109.87,293056.0,82.719,82.8094,82.719,82.7944,293056.0
2019-05-31 09:30:00,109.5,109.69,109.36,109.55,13234.0,82.5155,82.6587,82.41,82.5532,13234.0
2019-05-31 09:35:00,109.57,109.57,109.5,109.53,18549.0,82.5683,82.5683,82.5155,82.5381,18549.0
2019-05-31 09:40:00,109.55,109.58,109.51,109.58,34009.0,82.5532,82.5758,82.5231,82.5758,34009.0
2019-05-31 09:45:00,109.55,109.57,109.53,109.55,140386.0,82.5532,82.5683,82.5381,82.5532,140386.0
2019-05-31 09:50:00,109.56,109.59,109.54,109.58,144286.0,82.5607,82.5834,82.5457,82.5758,144286.0
2019-05-31 09:55:00,109.57,109.59,109.56,109.58,12259.0,82.5683,82.5834,82.5607,82.5758,12259.0
2019-05-31 10:00:00,109.58,109.58,109.55,109.56,31720.0,82.5758,82.5758,82.5532,82.5607,31720.0
2019-05-31 10:05:00,109.56,109.57,109.54,109.57,68202.0,82.5607,82.5683,82.5457,82.5683,68202.0
2019-05-31 10:10:00,109.57,109.57,109.55,109.55,25498.0,82.5683,82.5683,82.5532,82.5532,25498.0
2019-05-31 10:15:00,109.56,109.58,109.55,109.57,60002.0,82.5607,82.5758,82.5532,82.5683,60002.0
2019-05-31 10:20:00,109.57,109.62,109.56,109.62,50783.0,82.5683,82.606,82.5607,82.606,50783.0
2019-05-31 10:25:00,109.61,109.64,109.61,109.64,9159.0,82.5984,82.621,82.5984,82.621,9159.0
2019-05-31 10:30:00,109.66,109.67,109.65,109.66,29157.0,82.6361,82.6436,82.6286,82.6361,29157.0
2019-05-31 10:35:00,109.66,109.67,109.62,109.66,10250.0,82.6361,82.6436,82.606,82.6361,10250.0
2019-05-31 10:40:00,109.66,109.67,109.65,109.65,3781.0,82.6361,82.6436,82.6286,82.6286,3781.0
2019-05-31 10:45:00,109.65,109.66,109.58,109.63,35515.0,82.6286,82.6361,82.5758,82.6135,35515.0
2019-05-31 10:50:00,109.62,109.63,109.61,109.62,4434.0,82.606,82.6135,82.5984,82.606,4434.0
2019-05-31 10:55:00,109.62,109.64,109.61,109.63,34407.0,82.606,82.621,82.5984,82.6135,34407.0
2019-05-31 11:00:00,109.64,109.66,109.63,109.63,44738.0,82.621,82.6361,82.6135,82.6135,44738.0
2019-05-31 11:05:00,109.62,109.63,109.62,109.63,32432.0,82.606,82.6135,82.606,82.6135,32432.0
2019-05-31 11:10:00,109.62,109.63,109.59,109.61,115372.0,82.606,82.6135,82.5834,82.5984,115372.0
2019-05-31 11:15:00,109.61,109.62,109.6,109.62,26515.0,82.5984,82.606,82.5909,82.606,26515.0
2019-05-31 11:20:00,109.62,109.67,109.61,109.67,180415.0,82.606,82.6436,82.5984,82.6436,180415.0
2019-05-31 11:25:00,109.67,109.68,109.67,109.68,43980.0,82.6436,82.6512,82.6436,82.6512,43980.0
2019-05-31 11:30:00,109.68,109.74,109.68,109.71,40708.0,82.6512,82.6964,82.6512,82.6738,40708.0
2019-05-31 11:35:00,109.71,109.73,109.7,109.71,33609.0,82.6738,82.6889,82.6662,82.6738,33609.0
2019-05-31 11:40:00,109.7,109.72,109.7,109.72,13087.0,82.6662,82.6813,82.6662,82.6813,13087.0
2019-05-31 11:45:00,109.72,109.75,109.71,109.75,24057.0,82.6813,82.7039,82.6738,82.7039,24057.0
2019-05-31 11:50:00,109.74,109.75,109.72,109.75,11447.0,82.6964,82.7039,82.6813,82.7039,11447.0
2019-05-31 11:55:00,109.74,109.78,109.73,109.75,150125.0,82.6964,82.7265,82.6889,82.7039,150125.0
2019-05-31 12:00:00,109.76,109.77,109.74,109.74,45026.0,82.7115,82.719,82.6964,82.6964,45026.0
2019-05-31 12:05:00,109.74,109.74,109.69,109.7,24086.0,82.6964,82.6964,82.6587,82.6662,24086.0
2019-05-31 12:10:00,109.7,109.71,109.67,109.71,15928.0,82.6662,82.6738,82.6436,82.6738,15928.0
2019-05-31 12:15:00,109.71,109.73,109.71,109.73,11210.0,82.6738,82.6889,82.6738,82.6889,11210.0
2019-05-31 12:20:00,109.73,109.75,109.72,109.75,8888.0,82.6889,82.7039,82.6813,82.7039,8888.0
2019-05-31 12:25:00,109.76,109.81,109.76,109.79,19367.0,82.7115,82.7491,82.7115,82.7341,19367.0
2019-05-31 12:30:00,109.79,109.8,109.76,109.78,18986.0,82.7341,82.7416,82.7115,82.7265,18986.0
2019-05-31 12:35:00,109.78,109.78,109.76,109.77,8941.0,82.7265,82.7265,82.7115,82.719,8941.0
2019-05-31 12:40:00,109.77,109.77,109.76,109.77,10279.0,82.719,82.719,82.7115,82.719,10279.0
2019-05-31 12:45:00,109.77,109.82,109.76,109.82,17155.0,82.719,82.7567,82.7115,82.7567,17155.0
2019-05-31 12:50:00,109.82,109.82,109.8,109.81,8718.0,82.7567,82.7567,82.7416,82.7491,8718.0
2019-05-31 12:55:00,109.81,109.82,109.78,109.78,112348.0,82.7491,82.7567,82.7265,82.7265,112348.0
2019-05-31 13:00:00,109.78,109.78,109.73,109.73,14697.0,82.7265,82.7265,82.6889,82.6889,14697.0
2019-05-31 13:05:00,109.74,109.74,109.73,109.74,7797.0,82.6964,82.6964,82.6889,82.6964,7797.0
2019-05-31 13:10:00,109.73,109.75,109.73,109.74,22345.0,82.6889,82.7039,82.6889,82.6964,22345.0
2019-05-31 13:15:00,109.73,109.78,109.73,109.78,25491.0,82.6889,82.7265,82.6889,82.7265,25491.0
2019-05-31 13:20:00,109.78,109.8,109.78,109.79,14402.0,82.7265,82.7416,82.7265,82.7341,14402.0
2019-05-31 13:25:00,109.79,109.79,109.78,109.79,11379.0,82.7341,82.7341,82.7265,82.7341,11379.0
2019-05-31 13:30:00,109.78,109.79,109.77,109.78,16740.0,82.7265,82.7341,82.719,82.7265,16740.0
2019-05-31 13:35:00,109.77,109.77,109.75,109.76,2327.0,82.719,82.719,82.7039,82.7115,2327.0
2019-05-31 13:40:00,109.75,109.78,109.72,109.78,12721.0,82.7039,82.7265,82.6813,82.7265,12721.0
2019-05-31 13:45:00,109.78,109.82,109.78,109.79,20483.0,82.7265,82.7567,82.7265,82.7341,20483.0
2019-05-31 13:50:00,109.79,109.79,109.75,109.77,13352.0,82.7341,82.7341,82.7039,82.719,13352.0
2019-05-31 13:55:00,109.76,109.78,109.75,109.77,4046.0,82.7115,82.7265,82.7039,82.719,4046.0
2019-05-31 14:00:00,109.78,109.78,109.75,109.76,4865.0,82.7265,82.7265,82.7039,82.7115,4865.0
2019-05-31 14:05:00,109.76,109.79,109.75,109.79,22936.0,82.7115,82.7341,82.7039,82.7341,22936.0
2019-05-31 14:10:00,109.79,109.79,109.75,109.76,7182.0,82.7341,82.7341,82.7039,82.7115,7182.0
2019-05-31 14:15:00,109.76,109.76,109.74,109.76,15860.0,82.7115,82.7115,82.6964,82.7115,15860.0
2019-05-31 14:20:00,109.76,109.76,109.7,109.7,40878.0,82.7115,82.7115,82.6662,82.6662,40878.0
2019-05-31 14:25:00,109.7,109.71,109.68,109.69,5300.0,82.6662,82.6738,82.6512,82.6587,5300.0
2019-05-31 14:30:00,109.69,109.74,109.68,109.74,22754.0,82.6587,82.6964,82.6512,82.6964,22754.0
2019-05-31 14:35:00,109.74,109.75,109.71,109.71,97036.0,82.6964,82.7039,82.6738,82.6738,97036.0
2019-05-31 14:40:00,109.71,109.74,109.71,109.74,6673.0,82.6738,82.6964,82.6738,82.6964,6673.0
2019-05-31 14:45:00,109.73,109.74,109.73,109.73,14813.0,82.6889,82.6964,82.6889,82.6889,14813.0
2019-05-31 14:50:00,109.73,109.78,109.73,109.78,25500.0,82.6889,82.7265,82.6889,82.7265,25500.0
2019-05-31 14:55:00,109.78,109.79,109.75,109.76,19016.0,82.7265,82.7341,82.7039,82.7115,19016.0
2019-05-31 15:00:00,109.75,109.77,109.71,109.77,22950.0,82.7039,82.719,82.6738,82.719,22950.0
2019-05-31 15:05:00,109.77,109.77,109.73,109.75,10740.0,82.719,82.719,82.6889,82.7039,10740.0
2019-05-31 15:10:00,109.75,109.76,109.74,109.76,11281.0,82.7039,82.7115,82.6964,82.7115,11281.0
2019-05-31 15:15:00,109.76,109.77,109.73,109.77,18159.0,82.7115,82.719,82.6889,82.719,18159.0
2019-05-31 15:20:00,109.77,109.77,109.71,109.77,18785.0,82.719,82.719,82.6738,82.719,18785.0
2019-05-31 15:25:00,109.77,109.79,109.75,109.79,35506.0,82.719,82.7341,82.7039,82.7341,35506.0
2019-05-31 15:30:00,109.79,109.83,109.78,109.83,49841.0,82.7341,82.7642,82.7265,82.7642,49841.0
2019-05-31 15:35:00,109.83,109.85,109.82,109.84,28987.0,82.7642,82.7793,82.7567,82.7717,28987.0
2019-05-31 15:40:00,109.84,109.88,109.84,109.86,54773.0,82.7717,82.8019,82.7717,82.7868,54773.0
2019-05-31 15:45:00,109.85,109.89,109.85,109.89,97342.0,82.7793,82.8094,82.7793,82.8094,97342.0
2019-05-31 15:50:00,109.89,109.89,109.77,109.82,191032.0,82.8094,82.8094,82.719,82.7567,191032.0
2019-05-31 15:55:00,109.82,109.92,109.81,109.89,300693.0,82.7567,82.832,82.7491,82.8094,300693.0
2019-06-03 09:30:00,109.09,109.21,109.08,109.16,132972.0,82.5515,82.6423,82.544,82.6045,132972.0
2019-06-03 09:35:00,109.16,109.21,109.15,109.2,82313.0,82.6045,82.6423,82.5969,82.6348,82313.0
2019-06-03 09:40:00,109.2,109.27,109.2,109.26,189569.0,82.6348,82.6877,82.6348,82.6802,189569.0
2019-06-03 09:45:00,109.26,109.26,109.21,109.22,141855.0,82.6802,82.6802,82.6423,82.6499,141855.0
2019-06-03 09:50:00,109.22,109.25,109.2,109.25,310542.0,82.6499,82.6726,82.6348,82.6726,310542.0
2019-06-03 09:55:00,109.25,109.25,109.23,109.23,63441.0,82.6726,82.6726,82.6575,82.6575,63441.0
2019-06-03 10:00:00,109.24,109.24,109.17,109.22,249608.0,82.665,82.665,82.6121,82.6499,249608.0
2019-06-03 10:05:00,109.23,109.23,109.21,109.22,36391.0,82.6575,82.6575,82.6423,82.6499,36391.0
2019-06-03 10:10:00,109.22,109.22,109.2,109.21,46191.0,82.6499,82.6499,82.6348,82.6423,46191.0
2019-06-03 10:15:00,109.21,109.25,109.21,109.25,29366.0,82.6423,82.6726,82.6423,82.6726,29366.0
2019-06-03 10:20:00,109.25,109.27,109.24,109.27,25097.0,82.6726,82.6877,82.665,82.6877,25097.0
2019-06-03 10:25:00,109.27,109.27,109.25,109.25,21649.0,82.6877,82.6877,82.6726,82.6726,21649.0
2019-06-03 10:30:00,109.26,109.26,109.23,109.23,33274.0,82.6802,82.6802,82.6575,82.6575,33274.0
2019-06-03 10:35:00,109.23,109.24,109.21,109.22,35234.0,82.6575,82.665,82.6423,82.6499,35234.0
2019-06-03 10:40:00,109.22,109.23,109.21,109.21,39994.0,82.6499,82.6575,82.6423,82.6423,39994.0
2019-06-03 10:45:00,109.21,109.24,109.19,109.2,22647.0,82.6423,82.665,82.6272,82.6348,22647.0
2019-06-03 10:50:00,109.2,109.21,109.17,109.17,41347.0,82.6348,82.6423,82.6121,82.6121,41347.0
2019-06-03 10:55:00,109.17,109.19,109.16,109.19,34230.0,82.6121,82.6272,82.6045,82.6272,34230.0
2019-06-03 11:00:00,109.21,109.24,109.18,109.23,506073.0,82.6423,82.665,82.6196,82.6575,506073.0
2019-06-03 11:05:00,109.23,109.24,109.19,109.2,13267.0,82.6575,82.665,82.6272,82.6348,13267.0
2019-06-03 11:10:00,109.19,109.2,109.16,109.17,44491.0,82.6272,82.6348,82.6045,82.6121,44491.0
2019-06-03 11:15:00,109.17,109.21,109.17,109.18,82905.0,82.6121,82.6423,82.6121,82.6196,82905.0
2019-06-03 11:20:00,109.18,109.19,109.16,109.17,48816.0,82.6196,82.6272,82.6045,82.6121,48816.0
2019-06-03 11:25:00,109.16,109.2,109.12,109.12,290041.0,82.6045,82.6348,82.5742,82.5742,290041.0
2019-06-03 11:30:00,109.12,109.14,109.1,109.11,31795.0,82.5742,82.5894,82.5591,82.5667,31795.0
2019-06-03 11:35:00,109.11,109.14,109.08,109.14,61772.0,82.5667,82.5894,82.544,82.5894,61772.0
2019-06-03 11:40:00,109.14,109.16,109.12,109.16,81696.0,82.5894,82.6045,82.5742,82.6045,81696.0
2019-06-03 11:45:00,109.16,109.19,109.15,109.18,82154.0,82.6045,82.6272,82.5969,82.6196,82154.0
2019-06-03 11:50:00,109.18,109.19,109.16,109.17,79900.0,82.6196,82.6272,82.6045,82.6121,79900.0
2019-06-03 11:55:00,109.16,109.18,109.16,109.18,14594.0,82.6045,82.6196,82.6045,82.6196,14594.0
2019-06-03 12:00:00,109.18,109.19,109.16,109.17,31501.0,82.6196,82.6272,82.6045,82.6121,31501.0
2019-06-03 12:05:00,109.17,109.18,109.16,109.18,19432.0,82.6121,82.6196,82.6045,82.6196,19432.0
2019-06-03 12:10:00,109.18,109.18,109.16,109.16,52607.0,82.6196,82.6196,82.6045,82.6045,52607.0
2019-06-03 12:15:00,109.17,109.17,109.16,109.16,13905.0,82.6121,82.6121,82.6045,82.6045,13905.0
2019-06-03 12:20:00,109.16,109.17,109.14,109.16,76147.0,82.6045,82.6121,82.5894,82.6045,76147.0
2019-06-03 12:25:00,109.15,109.16,109.15,109.15,79638.0,82.5969,82.6045,82.5969,82.5969,79638.0
2019-06-03 12:30:00,109.16,109.16,109.11,109.14,95380.0,82.6045,82.6045,82.5667,82.5894,95380.0
2019-06-03 12:35:00,109.15,109.16,109.12,109.16,19923.0,82.5969,82.6045,82.5742,82.6045,19923.0
2019-06-03 12:40:00,109.16,109.17,109.14,109.15,32189.0,82.6045,82.6121,82.5894,82.5969,32189.0
2019-06-03 12:45:00,109.15,109.16,109.14,109.16,39505.0,82.5969,82.6045,82.5894,82.6045,39505.0
2019-06-03 12:50:00,109.17,109.18,109.12,109.18,250721.0,82.6121,82.6196,82.5742,82.6196,250721.0
2019-06-03 12:55:00,109.18,109.18,109.14,109.15,24603.0,82.6196,82.6196,82.5894,82.5969,24603.0
2019-06-03 13:00:00,109.15,109.16,109.11,109.11,47407.0,82.5969,82.6045,82.5667,82.5667,47407.0
2019-06-03 13:05:00,109.11,109.14,109.09,109.12,29141.0,82.5667,82.5894,82.5515,82.5742,29141.0
2019-06-03 13:10:00,109.12,109.16,109.12,109.16,31769.0,82.5742,82.6045,82.5742,82.6045,31769.0
2019-06-03 13:15:00,109.15,109.16,109.12,109.13,37758.0,82.5969,82.6045,82.5742,82.5818,37758.0
2019-06-03 13:20:00,109.13,109.13,109.1,109.13,94474.0,82.5818,82.5818,82.5591,82.5818,94474.0
2019-06-03 13:25:00,109.13,109.32,109.12,109.3,224513.0,82.5818,82.7256,82.5742,82.7104,224513.0
2019-06-03 13:30:00,109.3,109.34,109.28,109.34,185350.0,82.7104,82.7407,82.6953,82.7407,185350.0
2019-06-03 13:35:00,109.34,109.36,109.32,109.34,72455.0,82.7407,82.7558,82.7256,82.7407,72455.0
2019-06-03 13:40:00,109.34,109.36,109.33,109.36,34390.0,82.7407,82.7558,82.7331,82.7558,34390.0
2019-06-03 13:45:00,109.36,109.38,109.35,109.38,21697.0,82.7558,82.771,82.7483,82.771,21697.0
2019-06-03 13:50:00,109.37,109.38,109.35,109.37,19417.0,82.7634,82.771,82.7483,82.7634,19417.0
2019-06-03 13:55:00,109.37,109.38,109.35,109.36,38366.0,82.7634,82.771,82.7483,82.7558,38366.0
2019-06-03 14:00:00,109.36,109.36,109.31,109.34,23210.0,82.7558,82.7558,82.718,82.7407,23210.0
2019-06-03 14:05:00,109.35,109.35,109.29,109.32,20440.0,82.7483,82.7483,82.7029,82.7256,20440.0
2019-06-03 14:10:00,109.33,109.33,109.29,109.31,16832.0,82.7331,82.7331,82.7029,82.718,16832.0
2019-06-03 14:15:00,109.3,109.31,109.26,109.28,12024.0,82.7104,82.718,82.6802,82.6953,12024.0
2019-06-03 14:20:00,109.28,109.34,109.27,109.34,23346.0,82.6953,82.7407,82.6877,82.7407,23346.0
2019-06-03 14:25:00,109.33,109.35,109.33,109.33,11264.0,82.7331,82.7483,82.7331,82.7331,11264.0
2019-06-03 14:30:00,109.34,109.35,109.33,109.33,10432.0,82.7407,82.7483,82.7331,82.7331,10432.0
2019-06-03 14:35:00,109.34,109.34,109.32,109.32,15254.0,82.7407,82.7407,82.7256,82.7256,15254.0
2019-06-03 14:40:00,109.33,109.33,109.31,109.33,16383.0,82.7331,82.7331,82.718,82.7331,16383.0
2019-06-03 14:45:00,109.33,109.37,109.33,109.36,211711.0,82.7331,82.7634,82.7331,82.7558,211711.0
2019-06-03 14:50:00,109.36,109.37,109.35,109.37,31455.0,82.7558,82.7634,82.7483,82.7634,31455.0
2019-06-03 14:55:00,109.37,109.38,109.36,109.38,39514.0,82.7634,82.771,82.7558,82.771,39514.0
2019-06-03 15:00:00,109.38,109.38,109.36,109.37,29672.0,82.771,82.771,82.7558,82.7634,29672.0
2019-06-03 15:05:00,109.37,109.38,109.34,109.37,172871.0,82.7634,82.771,82.7407,82.7634,172871.0
2019-06-03 15:10:00,109.38,109.38,109.31,109.34,50500.0,82.771,82.771,82.718,82.7407,50500.0
2019-06-03 15:15:00,109.34,109.34,109.31,109.34,70056.0,82.7407,82.7407,82.718,82.7407,70056.0
2019-06-03 15:20:00,109.34,109.35,109.33,109.33,33659.0,82.7407,82.7483,82.7331,82.7331,33659.0
2019-06-03 15:25:00,109.34,109.34,109.27,109.3,84160.0,82.7407,82.7407,82.6877,82.7104,84160.0
2019-06-03 15:30:00,109.31,109.33,109.27,109.28,96405.0,82.718,82.7331,82.6877,82.6953,96405.0
2019-06-03 15:35:00,109.28,109.34,109.27,109.34,25405.0,82.6953,82.7407,82.6877,82.7407,25405.0
2019-06-03 15:40:00,109.34,109.34,109.27,109.28,40933.0,82.7407,82.7407,82.6877,82.6953,40933.0
2019-06-03 15:45:00,109.28,109.33,109.27,109.32,64663.0,82.6953,82.7331,82.6877,82.7256,64663.0
2019-06-03 15:50:00,109.33,109.37,109.32,109.37,47937.0,82.7331,82.7634,82.7256,82.7634,47937.0
2019-06-03 15:55:00,109.37,109.4,109.37,109.39,205688.0,82.7634,82.7861,82.7634,82.7785,205688.0
2019-06-04 09:30:00,109.66,109.71,109.61,109.68,68620.0,82.9829,83.0207,82.945,82.998,68620.0
2019-06-04 09:35:00,109.69,109.71,109.63,109.67,16471.0,83.0056,83.0207,82.9602,82.9904,16471.0
2019-06-04 09:40:00,109.68,109.7,109.58,109.6,206524.0,82.998,83.0131,82.9223,82.9374,206524.0
2019-06-04 09:45:00,109.6,109.67,109.6,109.61,9917.0,82.9374,82.9904,82.9374,82.945,9917.0
2019-06-04 09:50:00,109.62,109.71,109.6,109.69,11840.0,82.9526,83.0207,82.9374,83.0056,11840.0
2019-06-04 09:55:00,109.71,109.85,109.7,109.76,63418.0,83.0207,83.1266,83.0131,83.0585,63418.0
2019-06-04 10:00:00,109.75,109.8,109.72,109.72,35872.0,83.051,83.0888,83.0283,83.0283,35872.0
2019-06-04 10:05:00,109.72,109.74,109.69,109.71,40700.0,83.0283,83.0434,83.0056,83.0207,40700.0
2019-06-04 10:10:00,109.71,109.73,109.66,109.72,47843.0,83.0207,83.0358,82.9829,83.0283,47843.0
2019-06-04 10:15:00,109.73,109.74,109.72,109.73,27416.0,83.0358,83.0434,83.0283,83.0358,27416.0
2019-06-04 10:20:00,109.73,109.76,109.7,109.76,99926.0,83.0358,83.0585,83.0131,83.0585,99926.0
2019-06-04 10:25:00,109.76,109.79,109.75,109.79,19436.0,83.0585,83.0812,83.051,83.0812,19436.0
2019-06-04 10:30:00,109.79,109.79,109.77,109.79,30147.0,83.0812,83.0812,83.0661,83.0812,30147.0
2019-06-04 10:35:00,109.78,109.79,109.75,109.76,88064.0,83.0737,83.0812,83.051,83.0585,88064.0
2019-06-04 10:40:00,109.77,109.77,109.75,109.76,24060.0,83.0661,83.0661,83.051,83.0585,24060.0
2019-06-04 10:45:00,109.76,109.76,109.71,109.75,87623.0,83.0585,83.0585,83.0207,83.051,87623.0
2019-06-04 10:50:00,109.76,109.77,109.75,109.77,39022.0,83.0585,83.0661,83.051,83.0661,39022.0
2019-06-04 10:55:00,109.77,109.78,109.76,109.78,30193.0,83.0661,83.0737,83.0585,83.0737,30193.0
2019-06-04 11:00:00,109.78,109.83,109.77,109.83,51961.0,83.0737,83.1115,83.0661,83.1115,51961.0
2019-06-04 11:05:00,109.84,109.84,109.82,109.83,41310.0,83.1191,83.1191,83.1039,83.1115,41310.0
2019-06-04 11:10:00,109.82,109.84,109.82,109.84,52753.0,83.1039,83.1191,83.1039,83.1191,52753.0
2019-06-04 11:15:00,109.83,109.87,109.81,109.84,160619.0,83.1115,83.1418,83.0964,83.1191,160619.0
2019-06-04 11:20:00,109.84,109.89,109.84,109.88,118290.0,83.1191,83.1569,83.1191,83.1493,118290.0
2019-06-04 11:25:00,109.88,109.88,109.85,109.86,135387.0,83.1493,83.1493,83.1266,83.1342,135387.0
2019-06-04 11:30:00,109.87,109.9,109.86,109.88,46721.0,83.1418,83.1645,83.1342,83.1493,46721.0
2019-06-04 11:35:00,109.89,109.93,109.88,109.9,50602.0,83.1569,83.1872,83.1493,83.1645,50602.0
2019-06-04 11:40:00,109.89,109.89,109.86,109.88,68364.0,83.1569,83.1569,83.1342,83.1493,68364.0
2019-06-04 11:45:00,109.88,109.89,109.86,109.87,42606.0,83.1493,83.1569,83.1342,83.1418,42606.0
2019-06-04 11:50:00,109.87,109.89,109.87,109.88,11080.0,83.1418,83.1569,83.1418,83.1493,11080.0
2019-06-04 11:55:00,109.88,109.89,109.87,109.88,17176.0,83.1493,83.1569,83.1418,83.1493,17176.0
2019-06-04 12:00:00,109.88,109.9,109.87,109.89,15703.0,83.1493,83.1645,83.1418,83.1569,15703.0
2019-06-04 12:05:00,109.89,109.9,109.86,109.86,132998.0,83.1569,83.1645,83.1342,83.1342,132998.0
2019-06-04 12:10:00,109.86,109.87,109.81,109.82,55589.0,83.1342,83.1418,83.0964,83.1039,55589.0
2019-06-04 12:15:00,109.82,109.84,109.81,109.83,35783.0,83.1039,83.1191,83.0964,83.1115,35783.0
2019-06-04 12:20:00,109.84,109.85,109.83,109.84,33685.0,83.1191,83.1266,83.1115,83.1191,33685.0
2019-06-04 12:25:00,109.83,109.83,109.82,109.83,1846.0,83.1115,83.1115,83.1039,83.1115,1846.0
2019-06-04 12:30:00,109.83,109.85,109.82,109.84,30272.0,83.1115,83.1266,83.1039,83.1191,30272.0
2019-06-04 12:35:00,109.83,109.84,109.83,109.84,26865.0,83.1115,83.1191,83.1115,83.1191,26865.0
2019-06-04 12:40:00,109.83,109.84,109.82,109.84,13570.0,83.1115,83.1191,83.1039,83.1191,13570.0
2019-06-04 12:45:00,109.84,109.84,109.83,109.84,25282.0,83.1191,83.1191,83.1115,83.1191,25282.0
2019-06-04 12:50:00,109.83,109.86,109.83,109.84,273952.0,83.1115,83.1342,83.1115,83.1191,273952.0
2019-06-04 12:55:00,109.85,109.85,109.84,109.84,13025.0,83.1266,83.1266,83.1191,83.1191,13025.0
2019-06-04 13:00:00,109.84,109.87,109.84,109.87,155375.0,83.1191,83.1418,83.1191,83.1418,155375.0
2019-06-04 13:05:00,109.87,109.87,109.83,109.84,24183.0,83.1418,83.1418,83.1115,83.1191,24183.0
2019-06-04 13:10:00,109.84,109.85,109.82,109.84,208401.0,83.1191,83.1266,83.1039,83.1191,208401.0
2019-06-04 13:15:00,109.84,109.86,109.83,109.85,132005.0,83.1191,83.1342,83.1115,83.1266,132005.0
2019-06-04 13:20:00,109.85,109.85,109.82,109.85,76018.0,83.1266,83.1266,83.1039,83.1266,76018.0
2019-06-04 13:25:00,109.84,109.85,109.84,109.85,6653.0,83.1191,83.1266,83.1191,83.1266,6653.0
2019-06-04 13:30:00,109.85,109.87,109.84,109.86,14704.0,83.1266,83.1418,83.1191,83.1342,14704.0
2019-06-04 13:35:00,109.87,109.92,109.87,109.92,21729.0,83.1418,83.1796,83.1418,83.1796,21729.0
2019-06-04 13:40:00,109.92,109.95,109.91,109.93,27391.0,83.1796,83.2023,83.172,83.1872,27391.0
2019-06-04 13:45:00,109.93,109.93,109.88,109.88,49044.0,83.1872,83.1872,83.1493,83.1493,49044.0
2019-06-04 13:50:00,109.88,109.9,109.88,109.9,31652.0,83.1493,83.1645,83.1493,83.1645,31652.0
2019-06-04 13:55:00,109.9,109.9,109.88,109.88,37721.0,83.1645,83.1645,83.1493,83.1493,37721.0
2019-06-04 14:00:00,109.89,109.9,109.88,109.89,42220.0,83.1569,83.1645,83.1493,83.1569,42220.0
2019-06-04 14:05:00,109.88,109.93,109.88,109.92,71368.0,83.1493,83.1872,83.1493,83.1796,71368.0
2019-06-04 14:10:00,109.92,109.92,109.87,109.88,38547.0,83.1796,83.1796,83.1418,83.1493,38547.0
2019-06-04 14:15:00,109.88,109.9,109.87,109.88,26031.0,83.1493,83.1645,83.1418,83.1493,26031.0
2019-06-04 14:20:00,109.88,109.88,109.87,109.88,31291.0,83.1493,83.1493,83.1418,83.1493,31291.0
2019-06-04 14:25:00,109.88,109.88,109.87,109.88,20522.0,83.1493,83.1493,83.1418,83.1493,20522.0
2019-06-04 14:30:00,109.88,109.88,109.87,109.88,20456.0,83.1493,83.1493,83.1418,83.1493,20456.0
2019-06-04 14:35:00,109.88,109.97,109.87,109.95,108572.0,83.1493,83.2174,83.1418,83.2023,108572.0
2019-06-04 14:40:00,109.95,109.95,109.93,109.94,23449.0,83.2023,83.2023,83.1872,83.1947,23449.0
2019-06-04 14:45:00,109.94,109.94,109.92,109.94,42836.0,83.1947,83.1947,83.1796,83.1947,42836.0
2019-06-04 14:50:00,109.93,109.95,109.93,109.95,47048.0,83.1872,83.2023,83.1872,83.2023,47048.0
2019-06-04 14:55:00,109.95,109.96,109.94,109.95,54824.0,83.2023,83.2099,83.1947,83.2023,54824.0
2019-06-04 15:00:00,109.94,109.95,109.92,109.94,12791.0,83.1947,83.2023,83.1796,83.1947,12791.0
2019-06-04 15:05:00,109.94,109.95,109.94,109.94,18813.0,83.1947,83.2023,83.1947,83.1947,18813.0
2019-06-04 15:10:00,109.94,109.96,109.94,109.95,21995.0,83.1947,83.2099,83.1947,83.2023,21995.0
2019-06-04 15:15:00,109.95,109.96,109.95,109.95,17014.0,83.2023,83.2099,83.2023,83.2023,17014.0
2019-06-04 15:20:00,109.95,109.98,109.92,109.93,31757.0,83.2023,83.225,83.1796,83.1872,31757.0
2019-06-04 15:25:00,109.94,109.99,109.94,109.95,24164.0,83.1947,83.2326,83.1947,83.2023,24164.0
2019-06-04 15:30:00,109.95,109.96,109.93,109.95,7329.0,83.2023,83.2099,83.1872,83.2023,7329.0
2019-06-04 15:35:00,109.96,109.96,109.94,109.95,50462.0,83.2099,83.2099,83.1947,83.2023,50462.0
2019-06-04 15:40:00,109.95,109.99,109.94,109.99,109876.0,83.2023,83.2326,83.1947,83.2326,109876.0
2019-06-04 15:45:00,109.99,110.12,109.98,110.12,170473.0,83.2326,83.3309,83.225,83.3309,170473.0
2019-06-04 15:50:00,110.12,110.16,110.1,110.14,311442.0,83.3309,83.3612,83.3158,83.3461,311442.0
2019-06-04 15:55:00,110.14,110.14,109.99,110.03,350406.0,83.3461,83.3461,83.2326,83.2628,350406.0
2019-06-05 09:30:00,110.53,110.64,110.48,110.54,97463.0,83.6412,83.7244,83.6034,83.6488,97463.0
2019-06-05 09:35:00,110.54,110.56,110.52,110.55,76097.0,83.6488,83.6639,83.6336,83.6563,76097.0
2019-06-05 09:40:00,110.55,110.55,110.54,110.54,27140.0,83.6563,83.6563,83.6488,83.6488,27140.0
2019-06-05 09:45:00,110.55,110.56,110.5,110.52,39218.0,83.6563,83.6639,83.6185,83.6336,39218.0
2019-06-05 09:50:00,110.52,110.58,110.51,110.53,120314.0,83.6336,83.679,83.6261,83.6412,120314.0
2019-06-05 09:55:00,110.53,110.56,110.51,110.56,54892.0,83.6412,83.6639,83.6261,83.6639,54892.0
2019-06-05 10:00:00,110.55,110.55,110.49,110.5,42912.0,83.6563,83.6563,83.6109,83.6185,42912.0
2019-06-05 10:05:00,110.5,110.5,110.46,110.48,16908.0,83.6185,83.6185,83.5882,83.6034,16908.0
2019-06-05 10:10:00,110.49,110.51,110.47,110.48,19403.0,83.6109,83.6261,83.5958,83.6034,19403.0
2019-06-05 10:15:00,110.48,110.48,110.43,110.47,120395.0,83.6034,83.6034,83.5655,83.5958,120395.0
2019-06-05 10:20:00,110.46,110.51,110.46,110.47,49254.0,83.5882,83.6261,83.5882,83.5958,49254.0
2019-06-05 10:25:00,110.47,110.49,110.45,110.48,6715.0,83.5958,83.6109,83.5807,83.6034,6715.0
2019-06-05 10:30:00,110.48,110.49,110.46,110.46,41778.0,83.6034,83.6109,83.5882,83.5882,41778.0
2019-06-05 10:35:00,110.45,110.46,110.43,110.45,13065.0,83.5807,83.5882,83.5655,83.5807,13065.0
2019-06-05 10:40:00,110.45,110.46,110.45,110.45,34409.0,83.5807,83.5882,83.5807,83.5807,34409.0
2019-06-05 10:45:00,110.45,110.46,110.41,110.42,26295.0,83.5807,83.5882,83.5504,83.558,26295.0
2019-06-05 10:50:00,110.41,110.42,110.34,110.34,151416.0,83.5504,83.558,83.4974,83.4974,151416.0
2019-06-05 10:55:00,110.34,110.39,110.33,110.38,50900.0,83.4974,83.5353,83.4899,83.5277,50900.0
2019-06-05 11:00:00,110.39,110.4,110.38,110.4,13552.0,83.5353,83.5428,83.5277,83.5428,13552.0
2019-06-05 11:05:00,110.39,110.41,110.37,110.41,19583.0,83.5353,83.5504,83.5201,83.5504,19583.0
2019-06-05 11:10:00,110.41,110.42,110.35,110.39,95157.0,83.5504,83.558,83.505,83.5353,95157.0
2019-06-05 11:15:00,110.39,110.39,110.31,110.35,63047.0,83.5353,83.5353,83.4747,83.505,63047.0
2019-06-05 11:20:00,110.37,110.4,110.36,110.38,56682.0,83.5201,83.5428,83.5126,83.5277,56682.0
2019-06-05 11:25:00,110.37,110.4,110.36,110.38,54939.0,83.5201,83.5428,83.5126,83.5277,54939.0
2019-06-05 11:30:00,110.39,110.44,110.39,110.42,140283.0,83.5353,83.5731,83.5353,83.558,140283.0
2019-06-05 11:35:00,110.42,110.42,110.37,110.38,30399.0,83.558,83.558,83.5201,83.5277,30399.0
2019-06-05 11:40:00,110.38,110.38,110.36,110.37,4519.0,83.5277,83.5277,83.5126,83.5201,4519.0
2019-06-05 11:45:00,110.36,110.41,110.36,110.38,43005.0,83.5126,83.5504,83.5126,83.5277,43005.0
2019-06-05 11:50:00,110.38,110.38,110.37,110.38,8418.0,83.5277,83.5277,83.5201,83.5277,8418.0
2019-06-05 11:55:00,110.38,110.41,110.37,110.41,15062.0,83.5277,83.5504,83.5201,83.5504,15062.0
2019-06-05 12:00:00,110.41,110.42,110.38,110.39,40096.0,83.5504,83.558,83.5277,83.5353,40096.0
2019-06-05 12:05:00,110.39,110.4,110.36,110.39,46619.0,83.5353,83.5428,83.5126,83.5353,46619.0
2019-06-05 12:10:00,110.38,110.39,110.37,110.38,6735.0,83.5277,83.5353,83.5201,83.5277,6735.0
2019-06-05 12:15:00,110.38,110.38,110.35,110.36,14770.0,83.5277,83.5277,83.505,83.5126,14770.0
2019-06-05 12:20:00,110.36,110.38,110.34,110.38,49184.0,83.5126,83.5277,83.4974,83.5277,49184.0
2019-06-05 12:25:00,110.38,110.43,110.37,110.43,23740.0,83.5277,83.5655,83.5201,83.5655,23740.0
2019-06-05 12:30:00,110.43,110.43,110.37,110.38,17060.0,83.5655,83.5655,83.5201,83.5277,17060.0
2019-06-05 12:35:00,110.37,110.41,110.36,110.4,10767.0,83.5201,83.5504,83.5126,83.5428,10767.0
2019-06-05 12:40:00,110.39,110.41,110.38,110.39,33016.0,83.5353,83.5504,83.5277,83.5353,33016.0
2019-06-05 12:45:00,110.38,110.39,110.32,110.33,11037.0,83.5277,83.5353,83.4823,83.4899,11037.0
2019-06-05 12:50:00,110.32,110.35,110.32,110.35,11401.0,83.4823,83.505,83.4823,83.505,11401.0
2019-06-05 12:55:00,110.34,110.36,110.34,110.35,8179.0,83.4974,83.5126,83.4974,83.505,8179.0
2019-06-05 13:00:00,110.36,110.37,110.34,110.37,10050.0,83.5126,83.5201,83.4974,83.5201,10050.0
2019-06-05 13:05:00,110.37,110.39,110.36,110.37,8922.0,83.5201,83.5353,83.5126,83.5201,8922.0
2019-06-05 13:10:00,110.36,110.38,110.36,110.38,4582.0,83.5126,83.5277,83.5126,83.5277,4582.0
2019-06-05 13:15:00,110.38,110.39,110.36,110.39,11826.0,83.5277,83.5353,83.5126,83.5353,11826.0
2019-06-05 13:20:00,110.38,110.4,110.37,110.4,4877.0,83.5277,83.5428,83.5201,83.5428,4877.0
2019-06-05 13:25:00,110.39,110.41,110.38,110.4,12344.0,83.5353,83.5504,83.5277,83.5428,12344.0
2019-06-05 13:30:00,110.41,110.41,110.37,110.4,14398.0,83.5504,83.5504,83.5201,83.5428,14398.0
2019-06-05 13:35:00,110.4,110.4,110.35,110.36,14066.0,83.5428,83.5428,83.505,83.5126,14066.0
2019-06-05 13:40:00,110.36,110.38,110.35,110.38,10127.0,83.5126,83.5277,83.505,83.5277,10127.0
2019-06-05 13:45:00,110.38,110.38,110.35,110.37,15846.0,83.5277,83.5277,83.505,83.5201,15846.0
2019-06-05 13:50:00,110.37,110.37,110.36,110.37,10087.0,83.5201,83.5201,83.5126,83.5201,10087.0
2019-06-05 13:55:00,110.36,110.37,110.34,110.36,13904.0,83.5126,83.5201,83.4974,83.5126,13904.0
2019-06-05 14:00:00,110.36,110.37,110.35,110.37,7376.0,83.5126,83.5201,83.505,83.5201,7376.0
2019-06-05 14:05:00,110.37,110.42,110.35,110.41,12697.0,83.5201,83.558,83.505,83.5504,12697.0
2019-06-05 14:10:00,110.41,110.41,110.39,110.39,5163.0,83.5504,83.5504,83.5353,83.5353,5163.0
2019-06-05 14:15:00,110.4,110.4,110.35,110.37,36607.0,83.5428,83.5428,83.505,83.5201,36607.0
2019-06-05 14:20:00,110.38,110.39,110.37,110.38,9827.0,83.5277,83.5353,83.5201,83.5277,9827.0
2019-06-05 14:25:00,110.37,110.37,110.35,110.36,7577.0,83.5201,83.5201,83.505,83.5126,7577.0
2019-06-05 14:30:00,110.36,110.37,110.35,110.37,8527.0,83.5126,83.5201,83.505,83.5201,8527.0
2019-06-05 14:35:00,110.36,110.37,110.35,110.37,15403.0,83.5126,83.5201,83.505,83.5201,15403.0
2019-06-05 14:40:00,110.36,110.37,110.35,110.36,14804.0,83.5126,83.5201,83.505,83.5126,14804.0
2019-06-05 14:45:00,110.35,110.36,110.33,110.33,21262.0,83.505,83.5126,83.4899,83.4899,21262.0
2019-06-05 14:50:00,110.33,110.35,110.33,110.35,8427.0,83.4899,83.505,83.4899,83.505,8427.0
2019-06-05 14:55:00,110.36,110.39,110.35,110.39,15311.0,83.5126,83.5353,83.505,83.5353,15311.0
2019-06-05 15:00:00,110.39,110.39,110.36,110.36,15736.0,83.5353,83.5353,83.5126,83.5126,15736.0
2019-06-05 15:05:00,110.36,110.37,110.35,110.36,8990.0,83.5126,83.5201,83.505,83.5126,8990.0
2019-06-05 15:10:00,110.36,110.36,110.32,110.36,29881.0,83.5126,83.5126,83.4823,83.5126,29881.0
2019-06-05 15:15:00,110.36,110.36,110.3,110.3,12327.0,83.5126,83.5126,83.4672,83.4672,12327.0
2019-06-05 15:20:00,110.31,110.33,110.3,110.33,9855.0,83.4747,83.4899,83.4672,83.4899,9855.0
2019-06-05 15:25:00,110.34,110.36,110.34,110.34,12717.0,83.4974,83.5126,83.4974,83.4974,12717.0
2019-06-05 15:30:00,110.34,110.34,110.29,110.29,26868.0,83.4974,83.4974,83.4596,83.4596,26868.0
2019-06-05 15:35:00,110.29,110.3,110.27,110.28,41681.0,83.4596,83.4672,83.4445,83.452,41681.0
2019-06-05 15:40:00,110.28,110.3,110.27,110.3,15193.0,83.452,83.4672,83.4445,83.4672,15193.0
2019-06-05 15:45:00,110.3,110.34,110.29,110.32,57766.0,83.4672,83.4974,83.4596,83.4823,57766.0
2019-06-05 15:50:00,110.33,110.41,110.33,110.41,29373.0,83.4899,83.5504,83.4899,83.5504,29373.0
2019-06-05 15:55:00,110.41,110.44,110.33,110.37,288525.0,83.5504,83.5731,83.4899,83.5201,288525.0
2019-06-06 09:30:00,110.54,110.58,110.52,110.57,120925.0,83.6488,83.679,83.6336,83.6715,120925.0
2019-06-06 09:35:00,110.57,110.61,110.56,110.6,39583.0,83.6715,83.7017,83.6639,83.6942,39583.0
2019-06-06 09:40:00,110.59,110.6,110.59,110.6,11310.0,83.6866,83.6942,83.6866,83.6942,11310.0
2019-06-06 09:45:00,110.59,110.64,110.59,110.6,33386.0,83.6866,83.7244,83.6866,83.6942,33386.0
2019-06-06 09:50:00,110.61,110.68,110.61,110.66,64958.0,83.7017,83.7547,83.7017,83.7396,64958.0
2019-06-06 09:55:00,110.67,110.68,110.66,110.66,28150.0,83.7471,83.7547,83.7396,83.7396,28150.0
2019-06-06 10:00:00,110.66,110.7,110.64,110.65,49699.0,83.7396,83.7699,83.7244,83.732,49699.0
2019-06-06 10:05:00,110.65,110.7,110.64,110.65,55492.0,83.732,83.7699,83.7244,83.732,55492.0
2019-06-06 10:10:00,110.65,110.65,110.64,110.65,3811.0,83.732,83.732,83.7244,83.732,3811.0
2019-06-06 10:15:00,110.64,110.65,110.63,110.65,15638.0,83.7244,83.732,83.7169,83.732,15638.0
2019-06-06 10:20:00,110.65,110.66,110.64,110.65,17376.0,83.732,83.7396,83.7244,83.732,17376.0
2019-06-06 10:25:00,110.65,110.66,110.64,110.65,5842.0,83.732,83.7396,83.7244,83.732,5842.0
2019-06-06 10:30:00,110.65,110.7,110.65,110.69,13686.0,83.732,83.7699,83.732,83.7623,13686.0
2019-06-06 10:35:00,110.7,110.7,110.69,110.69,5462.0,83.7699,83.7699,83.7623,83.7623,5462.0
2019-06-06 10:40:00,110.69,110.7,110.69,110.69,13532.0,83.7623,83.7699,83.7623,83.7623,13532.0
2019-06-06 10:45:00,110.69,110.7,110.69,110.69,2367.0,83.7623,83.7699,83.7623,83.7623,2367.0
2019-06-06 10:50:00,110.7,110.7,110.69,110.69,4640.0,83.7699,83.7699,83.7623,83.7623,4640.0
2019-06-06 10:55:00,110.69,110.69,110.63,110.66,16795.0,83.7623,83.7623,83.7169,83.7396,16795.0
2019-06-06 11:00:00,110.66,110.69,110.66,110.68,4879.0,83.7396,83.7623,83.7396,83.7547,4879.0
2019-06-06 11:05:00,110.67,110.71,110.65,110.7,20906.0,83.7471,83.7774,83.732,83.7699,20906.0
2019-06-06 11:10:00,110.71,110.72,110.64,110.65,70105.0,83.7774,83.785,83.7244,83.732,70105.0
2019-06-06 11:15:00,110.65,110.66,110.64,110.65,25788.0,83.732,83.7396,83.7244,83.732,25788.0
2019-06-06 11:20:00,110.65,110.67,110.64,110.65,5094.0,83.732,83.7471,83.7244,83.732,5094.0
2019-06-06 11:25:00,110.65,110.67,110.64,110.65,33989.0,83.732,83.7471,83.7244,83.732,33989.0
2019-06-06 11:30:00,110.65,110.66,110.64,110.65,13753.0,83.732,83.7396,83.7244,83.732,13753.0
2019-06-06 11:35:00,110.65,110.66,110.64,110.65,15746.0,83.732,83.7396,83.7244,83.732,15746.0
2019-06-06 11:40:00,110.65,110.69,110.64,110.67,90405.0,83.732,83.7623,83.7244,83.7471,90405.0
2019-06-06 11:45:00,110.69,110.69,110.67,110.68,13656.0,83.7623,83.7623,83.7471,83.7547,13656.0
2019-06-06 11:50:00,110.68,110.68,110.67,110.68,7462.0,83.7547,83.7547,83.7471,83.7547,7462.0
2019-06-06 11:55:00,110.67,110.68,110.67,110.68,6758.0,83.7471,83.7547,83.7471,83.7547,6758.0
2019-06-06 12:00:00,110.67,110.71,110.66,110.7,116637.0,83.7471,83.7774,83.7396,83.7699,116637.0
2019-06-06 12:05:00,110.7,110.71,110.7,110.71,51000.0,83.7699,83.7774,83.7699,83.7774,51000.0
2019-06-06 12:10:00,110.71,110.74,110.7,110.73,28617.0,83.7774,83.8001,83.7699,83.7926,28617.0
2019-06-06 12:15:00,110.73,110.76,110.71,110.74,19978.0,83.7926,83.8153,83.7774,83.8001,19978.0
2019-06-06 12:20:00,110.74,110.75,110.72,110.73,16614.0,83.8001,83.8077,83.785,83.7926,16614.0
2019-06-06 12:25:00,110.73,110.74,110.73,110.74,3600.0,83.7926,83.8001,83.7926,83.8001,3600.0
2019-06-06 12:30:00,110.73,110.75,110.73,110.74,124521.0,83.7926,83.8077,83.7926,83.8001,124521.0
2019-06-06 12:35:00,110.75,110.76,110.73,110.76,60352.0,83.8077,83.8153,83.7926,83.8153,60352.0
2019-06-06 12:40:00,110.76,110.77,110.76,110.77,23092.0,83.8153,83.8228,83.8153,83.8228,23092.0
2019-06-06 12:45:00,110.77,110.77,110.76,110.77,6538.0,83.8228,83.8228,83.8153,83.8228,6538.0
2019-06-06 12:50:00,110.77,110.77,110.76,110.76,3333.0,83.8228,83.8228,83.8153,83.8153,3333.0
2019-06-06 12:55:00,110.77,110.77,110.76,110.77,4902.0,83.8228,83.8228,83.8153,83.8228,4902.0
2019-06-06 13:00:00,110.77,110.77,110.74,110.75,24387.0,83.8228,83.8228,83.8001,83.8077,24387.0
2019-06-06 13:05:00,110.75,110.75,110.74,110.74,5320.0,83.8077,83.8077,83.8001,83.8001,5320.0
2019-06-06 13:10:00,110.74,110.75,110.73,110.75,18450.0,83.8001,83.8077,83.7926,83.8077,18450.0
2019-06-06 13:15:00,110.74,110.75,110.72,110.72,44133.0,83.8001,83.8077,83.785,83.785,44133.0
2019-06-06 13:20:00,110.73,110.73,110.69,110.7,168337.0,83.7926,83.7926,83.7623,83.7699,168337.0
2019-06-06 13:25:00,110.7,110.74,110.69,110.74,47297.0,83.7699,83.8001,83.7623,83.8001,47297.0
2019-06-06 13:30:00,110.74,110.74,110.71,110.73,14288.0,83.8001,83.8001,83.7774,83.7926,14288.0
2019-06-06 13:35:00,110.72,110.73,110.72,110.72,2855.0,83.785,83.7926,83.785,83.785,2855.0
2019-06-06 13:40:00,110.72,110.73,110.72,110.73,2733.0,83.785,83.7926,83.785,83.7926,2733.0
2019-06-06 13:45:00,110.73,110.74,110.72,110.73,7845.0,83.7926,83.8001,83.785,83.7926,7845.0
2019-06-06 13:50:00,110.73,110.75,110.73,110.74,3819.0,83.7926,83.8077,83.7926,83.8001,3819.0
2019-06-06 13:55:00,110.75,110.77,110.74,110.77,22154.0,83.8077,83.8228,83.8001,83.8228,22154.0
2019-06-06 14:00:00,110.77,110.77,110.75,110.77,11553.0,83.8228,83.8228,83.8077,83.8228,11553.0
2019-06-06 14:05:00,110.77,110.77,110.74,110.75,18606.0,83.8228,83.8228,83.8001,83.8077,18606.0
2019-06-06 14:10:00,110.76,110.77,110.76,110.76,11669.0,83.8153,83.8228,83.8153,83.8153,11669.0
2019-06-06 14:15:00,110.77,110.77,110.76,110.77,11798.0,83.8228,83.8228,83.8153,83.8228,11798.0
2019-06-06 14:20:00,110.76,110.77,110.76,110.77,14159.0,83.8153,83.8228,83.8153,83.8228,14159.0
2019-06-06 14:25:00,110.77,110.77,110.76,110.77,3733.0,83.8228,83.8228,83.8153,83.8228,3733.0
2019-06-06 14:30:00,110.76,110.84,110.76,110.81,70037.0,83.8153,83.8758,83.8153,83.8531,70037.0
2019-06-06 14:35:00,110.81,110.82,110.79,110.81,15143.0,83.8531,83.8607,83.838,83.8531,15143.0
2019-06-06 14:40:00,110.8,110.81,110.78,110.81,4798.0,83.8455,83.8531,83.8304,83.8531,4798.0
2019-06-06 14:45:00,110.81,110.81,110.76,110.77,4952.0,83.8531,83.8531,83.8153,83.8228,4952.0
2019-06-06 14:50:00,110.77,110.77,110.76,110.77,12097.0,83.8228,83.8228,83.8153,83.8228,12097.0
2019-06-06 14:55:00,110.77,110.77,110.74,110.76,88109.0,83.8228,83.8228,83.8001,83.8153,88109.0
2019-06-06 15:00:00,110.77,110.78,110.75,110.75,18138.0,83.8228,83.8304,83.8077,83.8077,18138.0
2019-06-06 15:05:00,110.76,110.76,110.75,110.76,5296.0,83.8153,83.8153,83.8077,83.8153,5296.0
2019-06-06 15:10:00,110.75,110.76,110.73,110.73,3715.0,83.8077,83.8153,83.7926,83.7926,3715.0
2019-06-06 15:15:00,110.72,110.76,110.72,110.75,6203.0,83.785,83.8153,83.785,83.8077,6203.0
2019-06-06 15:20:00,110.75,110.79,110.74,110.77,14679.0,83.8077,83.838,83.8001,83.8228,14679.0
2019-06-06 15:25:00,110.77,110.78,110.77,110.78,2805.0,83.8228,83.8304,83.8228,83.8304,2805.0
2019-06-06 15:30:00,110.77,110.79,110.75,110.78,12437.0,83.8228,83.838,83.8077,83.8304,12437.0
2019-06-06 15:35:00,110.77,110.77,110.74,110.75,11890.0,83.8228,83.8228,83.8001,83.8077,11890.0
2019-06-06 15:40:00,110.75,110.76,110.72,110.73,9962.0,83.8077,83.8153,83.785,83.7926,9962.0
2019-06-06 15:45:00,110.73,110.75,110.69,110.75,57041.0,83.7926,83.8077,83.7623,83.8077,57041.0
2019-06-06 15:50:00,110.75,110.76,110.7,110.7,30761.0,83.8077,83.8153,83.7699,83.7699,30761.0
2019-06-06 15:55:00,110.71,110.85,110.7,110.8,352014.0,83.7774,83.8834,83.7699,83.8455,352014.0
2019-06-07 09:30:00,111.07,111.09,111.0,111.07,65469.0,84.0498,84.065,83.9969,84.0498,65469.0
2019-06-07 09:35:00,111.07,111.18,111.07,111.15,114635.0,84.0498,84.1331,84.0498,84.1104,114635.0
2019-06-07 09:40:00,111.17,111.22,111.15,111.16,75312.0,84.1255,84.1633,84.1104,84.1179,75312.0
2019-06-07 09:45:00,111.16,111.21,111.15,111.18,115135.0,84.1179,84.1558,84.1104,84.1331,115135.0
2019-06-07 09:50:00,111.15,111.21,111.14,111.2,29071.0,84.1104,84.1558,84.1028,84.1482,29071.0
2019-06-07 09:55:00,111.2,111.21,111.17,111.17,124823.0,84.1482,84.1558,84.1255,84.1255,124823.0
2019-06-07 10:00:00,111.18,111.2,111.17,111.2,76566.0,84.1331,84.1482,84.1255,84.1482,76566.0
2019-06-07 10:05:00,111.21,111.21,111.2,111.21,21900.0,84.1558,84.1558,84.1482,84.1558,21900.0
2019-06-07 10:10:00,111.2,111.21,111.15,111.15,63375.0,84.1482,84.1558,84.1104,84.1104,63375.0
2019-06-07 10:15:00,111.15,111.2,111.15,111.2,32216.0,84.1104,84.1482,84.1104,84.1482,32216.0
2019-06-07 10:20:00,111.2,111.2,111.16,111.17,9830.0,84.1482,84.1482,84.1179,84.1255,9830.0
2019-06-07 10:25:00,111.17,111.19,111.16,111.19,17082.0,84.1255,84.1406,84.1179,84.1406,17082.0
2019-06-07 10:30:00,111.19,111.2,111.16,111.19,103940.0,84.1406,84.1482,84.1179,84.1406,103940.0
2019-06-07 10:35:00,111.2,111.21,111.19,111.19,24048.0,84.1482,84.1558,84.1406,84.1406,24048.0
2019-06-07 10:40:00,111.19,111.21,111.17,111.21,8298.0,84.1406,84.1558,84.1255,84.1558,8298.0
2019-06-07 10:45:00,111.2,111.24,111.2,111.23,79699.0,84.1482,84.1785,84.1482,84.1709,79699.0
2019-06-07 10:50:00,111.24,111.24,111.23,111.23,12070.0,84.1785,84.1785,84.1709,84.1709,12070.0
2019-06-07 10:55:00,111.24,111.24,111.22,111.23,103600.0,84.1785,84.1785,84.1633,84.1709,103600.0
2019-06-07 11:00:00,111.23,111.24,111.22,111.23,25924.0,84.1709,84.1785,84.1633,84.1709,25924.0
2019-06-07 11:05:00,111.24,111.24,111.22,111.23,6326.0,84.1785,84.1785,84.1633,84.1709,6326.0
2019-06-07 11:10:00,111.23,111.24,111.23,111.24,11135.0,84.1709,84.1785,84.1709,84.1785,11135.0
2019-06-07 11:15:00,111.23,111.25,111.22,111.25,23184.0,84.1709,84.1861,84.1633,84.1861,23184.0
2019-06-07 11:20:00,111.25,111.25,111.21,111.22,35884.0,84.1861,84.1861,84.1558,84.1633,35884.0
2019-06-07 11:25:00,111.22,111.23,111.18,111.18,20987.0,84.1633,84.1709,84.1331,84.1331,20987.0
2019-06-07 11:30:00,111.18,111.2,111.17,111.2,30310.0,84.1331,84.1482,84.1255,84.1482,30310.0
2019-06-07 11:35:00,111.19,111.21,111.19,111.2,7748.0,84.1406,84.1558,84.1406,84.1482,7748.0
2019-06-07 11:40:00,111.2,111.21,111.19,111.2,2691.0,84.1482,84.1558,84.1406,84.1482,2691.0
2019-06-07 11:45:00,111.2,111.22,111.19,111.2,22428.0,84.1482,84.1633,84.1406,84.1482,22428.0
2019-06-07 11:50:00,111.2,111.23,111.2,111.22,11380.0,84.1482,84.1709,84.1482,84.1633,11380.0
2019-06-07 11:55:00,111.22,111.22,111.18,111.19,16658.0,84.1633,84.1633,84.1331,84.1406,16658.0
2019-06-07 12:00:00,111.19,111.21,111.18,111.2,16662.0,84.1406,84.1558,84.1331,84.1482,16662.0
2019-06-07 12:05:00,111.21,111.22,111.21,111.22,10811.0,84.1558,84.1633,84.1558,84.1633,10811.0
2019-06-07 12:10:00,111.22,111.22,111.19,111.2,12668.0,84.1633,84.1633,84.1406,84.1482,12668.0
2019-06-07 12:15:00,111.2,111.22,111.19,111.2,53623.0,84.1482,84.1633,84.1406,84.1482,53623.0
2019-06-07 12:20:00,111.2,111.23,111.2,111.23,8538.0,84.1482,84.1709,84.1482,84.1709,8538.0
2019-06-07 12:25:00,111.23,111.23,111.21,111.21,5935.0,84.1709,84.1709,84.1558,84.1558,5935.0
2019-06-07 12:30:00,111.22,111.25,111.21,111.25,63112.0,84.1633,84.1861,84.1558,84.1861,63112.0
2019-06-07 12:35:00,111.25,111.27,111.24,111.26,75399.0,84.1861,84.2012,84.1785,84.1936,75399.0
2019-06-07 12:40:00,111.26,111.26,111.25,111.26,65999.0,84.1936,84.1936,84.1861,84.1936,65999.0
2019-06-07 12:45:00,111.26,111.27,111.25,111.26,36364.0,84.1936,84.2012,84.1861,84.1936,36364.0
2019-06-07 12:50:00,111.26,111.27,111.25,111.27,56804.0,84.1936,84.2012,84.1861,84.2012,56804.0
2019-06-07 12:55:00,111.27,111.27,111.26,111.27,25914.0,84.2012,84.2012,84.1936,84.2012,25914.0
2019-06-07 13:00:00,111.27,111.28,111.26,111.27,55248.0,84.2012,84.2088,84.1936,84.2012,55248.0
2019-06-07 13:05:00,111.27,111.28,111.25,111.28,10815.0,84.2012,84.2088,84.1861,84.2088,10815.0
2019-06-07 13:10:00,111.28,111.29,111.28,111.29,7331.0,84.2088,84.2163,84.2088,84.2163,7331.0
2019-06-07 13:15:00,111.28,111.32,111.27,111.29,75571.0,84.2088,84.239,84.2012,84.2163,75571.0
2019-06-07 13:20:00,111.29,111.29,111.25,111.26,2953.0,84.2163,84.2163,84.1861,84.1936,2953.0
2019-06-07 13:25:00,111.26,111.27,111.23,111.27,6804.0,84.1936,84.2012,84.1709,84.2012,6804.0
2019-06-07 13:30:00,111.27,111.29,111.27,111.28,22164.0,84.2012,84.2163,84.2012,84.2088,22164.0
2019-06-07 13:35:00,111.28,111.29,111.28,111.29,7545.0,84.2088,84.2163,84.2088,84.2163,7545.0
2019-06-07 13:40:00,111.29,111.29,111.27,111.29,4614.0,84.2163,84.2163,84.2012,84.2163,4614.0
2019-06-07 13:45:00,111.29,111.29,111.28,111.29,19683.0,84.2163,84.2163,84.2088,84.2163,19683.0
2019-06-07 13:50:00,111.28,111.29,111.27,111.29,4539.0,84.2088,84.2163,84.2012,84.2163,4539.0
2019-06-07 13:55:00,111.28,111.33,111.28,111.32,10100.0,84.2088,84.2466,84.2088,84.239,10100.0
2019-06-07 14:00:00,111.33,111.34,111.31,111.34,30989.0,84.2466,84.2542,84.2315,84.2542,30989.0
2019-06-07 14:05:00,111.34,111.34,111.33,111.34,6765.0,84.2542,84.2542,84.2466,84.2542,6765.0
2019-06-07 14:10:00,111.34,111.38,111.33,111.38,24465.0,84.2542,84.2844,84.2466,84.2844,24465.0
2019-06-07 14:15:00,111.38,111.39,111.37,111.39,10705.0,84.2844,84.292,84.2769,84.292,10705.0
2019-06-07 14:20:00,111.39,111.39,111.37,111.39,11146.0,84.292,84.292,84.2769,84.292,11146.0
2019-06-07 14:25:00,111.39,111.41,111.39,111.41,9855.0,84.292,84.3071,84.292,84.3071,9855.0
2019-06-07 14:30:00,111.41,111.42,111.39,111.4,35883.0,84.3071,84.3147,84.292,84.2996,35883.0
2019-06-07 14:35:00,111.4,111.4,111.39,111.4,9961.0,84.2996,84.2996,84.292,84.2996,9961.0
2019-06-07 14:40:00,111.4,111.4,111.37,111.39,13178.0,84.2996,84.2996,84.2769,84.292,13178.0
2019-06-07 14:45:00,111.4,111.41,111.39,111.4,34404.0,84.2996,84.3071,84.292,84.2996,34404.0
2019-06-07 14:50:00,111.39,111.4,111.38,111.38,7179.0,84.292,84.2996,84.2844,84.2844,7179.0
2019-06-07 14:55:00,111.39,111.4,111.38,111.4,9707.0,84.292,84.2996,84.2844,84.2996,9707.0
2019-06-07 15:00:00,111.4,111.43,111.39,111.42,20367.0,84.2996,84.3223,84.292,84.3147,20367.0
2019-06-07 15:05:00,111.43,111.44,111.42,111.44,16971.0,84.3223,84.3298,84.3147,84.3298,16971.0
2019-06-07 15:10:00,111.44,111.44,111.43,111.44,12114.0,84.3298,84.3298,84.3223,84.3298,12114.0
2019-06-07 15:15:00,111.44,111.46,111.43,111.45,66458.0,84.3298,84.345,84.3223,84.3374,66458.0
2019-06-07 15:20:00,111.45,111.46,111.44,111.45,28434.0,84.3374,84.345,84.3298,84.3374,28434.0
2019-06-07 15:25:00,111.45,111.47,111.45,111.46,17810.0,84.3374,84.3525,84.3374,84.345,17810.0
2019-06-07 15:30:00,111.47,111.47,111.45,111.46,42263.0,84.3525,84.3525,84.3374,84.345,42263.0
2019-06-07 15:35:00,111.47,111.47,111.44,111.44,16405.0,84.3525,84.3525,84.3298,84.3298,16405.0
2019-06-07 15:40:00,111.45,111.45,111.43,111.44,22146.0,84.3374,84.3374,84.3223,84.3298,22146.0
2019-06-07 15:45:00,111.44,111.46,111.43,111.45,59367.0,84.3298,84.345,84.3223,84.3374,59367.0
2019-06-07 15:50:00,111.45,111.46,111.41,111.45,64321.0,84.3374,84.345,84.3071,84.3374,64321.0
2019-06-07 15:55:00,111.45,111.6,111.41,111.44,757026.0,84.3374,84.4509,84.3071,84.3298,757026.0
2019-06-10 09:30:00,111.37,111.49,111.35,111.38,74206.0,84.2769,84.3677,84.2617,84.2844,74206.0
2019-06-10 09:35:00,111.39,111.41,111.37,111.4,96955.0,84.292,84.3071,84.2769,84.2996,96955.0
2019-06-10 09:40:00,111.4,111.4,111.39,111.4,30537.0,84.2996,84.2996,84.292,84.2996,30537.0
2019-06-10 09:45:00,111.39,111.41,111.38,111.38,46863.0,84.292,84.3071,84.2844,84.2844,46863.0
2019-06-10 09:50:00,111.38,111.42,111.36,111.36,37212.0,84.2844,84.3147,84.2693,84.2693,37212.0
2019-06-10 09:55:00,111.36,111.4,111.36,111.4,22528.0,84.2693,84.2996,84.2693,84.2996,22528.0
2019-06-10 10:00:00,111.41,111.41,111.39,111.4,25515.0,84.3071,84.3071,84.292,84.2996,25515.0
2019-06-10 10:05:00,111.4,111.44,111.39,111.43,63670.0,84.2996,84.3298,84.292,84.3223,63670.0
2019-06-10 10:10:00,111.43,111.44,111.41,111.43,14953.0,84.3223,84.3298,84.3071,84.3223,14953.0
2019-06-10 10:15:00,111.43,111.45,111.42,111.45,17655.0,84.3223,84.3374,84.3147,84.3374,17655.0
2019-06-10 10:20:00,111.44,111.45,111.44,111.45,12616.0,84.3298,84.3374,84.3298,84.3374,12616.0
2019-06-10 10:25:00,111.45,111.45,111.44,111.45,14876.0,84.3374,84.3374,84.3298,84.3374,14876.0
2019-06-10 10:30:00,111.45,111.46,111.44,111.45,42662.0,84.3374,84.345,84.3298,84.3374,42662.0
2019-06-10 10:35:00,111.45,111.46,111.44,111.45,108992.0,84.3374,84.345,84.3298,84.3374,108992.0
2019-06-10 10:40:00,111.46,111.48,111.45,111.48,74769.0,84.345,84.3601,84.3374,84.3601,74769.0
2019-06-10 10:45:00,111.48,111.48,111.47,111.48,25291.0,84.3601,84.3601,84.3525,84.3601,25291.0
2019-06-10 10:50:00,111.48,111.5,111.47,111.5,31049.0,84.3601,84.3752,84.3525,84.3752,31049.0
2019-06-10 10:55:00,111.5,111.51,111.49,111.51,72382.0,84.3752,84.3828,84.3677,84.3828,72382.0
2019-06-10 11:00:00,111.51,111.51,111.47,111.47,7599.0,84.3828,84.3828,84.3525,84.3525,7599.0
2019-06-10 11:05:00,111.47,111.48,111.46,111.48,36345.0,84.3525,84.3601,84.345,84.3601,36345.0
2019-06-10 11:10:00,111.48,111.51,111.47,111.51,24389.0,84.3601,84.3828,84.3525,84.3828,24389.0
2019-06-10 11:15:00,111.5,111.51,111.5,111.5,10989.0,84.3752,84.3828,84.3752,84.3752,10989.0
2019-06-10 11:20:00,111.5,111.51,111.5,111.51,7401.0,84.3752,84.3828,84.3752,84.3828,7401.0
2019-06-10 11:25:00,111.5,111.51,111.46,111.47,18167.0,84.3752,84.3828,84.345,84.3525,18167.0
2019-06-10 11:30:00,111.47,111.49,111.46,111.48,25428.0,84.3525,84.3677,84.345,84.3601,25428.0
2019-06-10 11:35:00,111.48,111.48,111.47,111.48,5744.0,84.3601,84.3601,84.3525,84.3601,5744.0
2019-06-10 11:40:00,111.48,111.49,111.47,111.48,12633.0,84.3601,84.3677,84.3525,84.3601,12633.0
2019-06-10 11:45:00,111.48,111.49,111.47,111.47,5437.0,84.3601,84.3677,84.3525,84.3525,5437.0
2019-06-10 11:50:00,111.47,111.5,111.47,111.5,14778.0,84.3525,84.3752,84.3525,84.3752,14778.0
2019-06-10 11:55:00,111.5,111.5,111.46,111.46,10367.0,84.3752,84.3752,84.345,84.345,10367.0
2019-06-10 12:00:00,111.47,111.47,111.46,111.47,5756.0,84.3525,84.3525,84.345,84.3525,5756.0
2019-06-10 12:05:00,111.47,111.47,111.43,111.43,17920.0,84.3525,84.3525,84.3223,84.3223,17920.0
2019-06-10 12:10:00,111.43,111.45,111.43,111.44,15454.0,84.3223,84.3374,84.3223,84.3298,15454.0
2019-06-10 12:15:00,111.44,111.45,111.43,111.44,101316.0,84.3298,84.3374,84.3223,84.3298,101316.0
2019-06-10 12:20:00,111.43,111.44,111.42,111.43,10835.0,84.3223,84.3298,84.3147,84.3223,10835.0
2019-06-10 12:25:00,111.43,111.45,111.42,111.45,60219.0,84.3223,84.3374,84.3147,84.3374,60219.0
2019-06-10 12:30:00,111.45,111.45,111.42,111.44,22530.0,84.3374,84.3374,84.3147,84.3298,22530.0
2019-06-10 12:35:00,111.44,111.45,111.43,111.45,5915.0,84.3298,84.3374,84.3223,84.3374,5915.0
2019-06-10 12:40:00,111.45,111.45,111.42,111.43,4680.0,84.3374,84.3374,84.3147,84.3223,4680.0
2019-06-10 12:45:00,111.43,111.43,111.42,111.42,11906.0,84.3223,84.3223,84.3147,84.3147,11906.0
2019-06-10 12:50:00,111.43,111.43,111.41,111.43,15761.0,84.3223,84.3223,84.3071,84.3223,15761.0
2019-06-10 12:55:00,111.43,111.43,111.4,111.42,19942.0,84.3223,84.3223,84.2996,84.3147,19942.0
2019-06-10 13:00:00,111.42,111.44,111.42,111.44,6418.0,84.3147,84.3298,84.3147,84.3298,6418.0
2019-06-10 13:05:00,111.44,111.44,111.43,111.43,6510.0,84.3298,84.3298,84.3223,84.3223,6510.0
2019-06-10 13:10:00,111.44,111.44,111.43,111.44,8281.0,84.3298,84.3298,84.3223,84.3298,8281.0
2019-06-10 13:15:00,111.44,111.45,111.43,111.44,9049.0,84.3298,84.3374,84.3223,84.3298,9049.0
2019-06-10 13:20:00,111.44,111.45,111.43,111.44,5156.0,84.3298,84.3374,84.3223,84.3298,5156.0
2019-06-10 13:25:00,111.44,111.45,111.44,111.45,3883.0,84.3298,84.3374,84.3298,84.3374,3883.0
2019-06-10 13:30:00,111.45,111.45,111.44,111.45,29778.0,84.3374,84.3374,84.3298,84.3374,29778.0
2019-06-10 13:35:00,111.44,111.45,111.44,111.45,3887.0,84.3298,84.3374,84.3298,84.3374,3887.0
2019-06-10 13:40:00,111.45,111.45,111.44,111.44,8393.0,84.3374,84.3374,84.3298,84.3298,8393.0
2019-06-10 13:45:00,111.45,111.45,111.44,111.45,8904.0,84.3374,84.3374,84.3298,84.3374,8904.0
2019-06-10 13:50:00,111.45,111.45,111.43,111.43,8731.0,84.3374,84.3374,84.3223,84.3223,8731.0
2019-06-10 13:55:00,111.44,111.45,111.43,111.44,5307.0,84.3298,84.3374,84.3223,84.3298,5307.0
2019-06-10 14:00:00,111.45,111.46,111.44,111.45,39129.0,84.3374,84.345,84.3298,84.3374,39129.0
2019-06-10 14:05:00,111.45,111.46,111.44,111.45,33870.0,84.3374,84.345,84.3298,84.3374,33870.0
2019-06-10 14:10:00,111.45,111.45,111.44,111.45,8797.0,84.3374,84.3374,84.3298,84.3374,8797.0
2019-06-10 14:15:00,111.45,111.45,111.43,111.45,9660.0,84.3374,84.3374,84.3223,84.3374,9660.0
2019-06-10 14:20:00,111.44,111.45,111.44,111.45,21113.0,84.3298,84.3374,84.3298,84.3374,21113.0
2019-06-10 14:25:00,111.45,111.45,111.44,111.45,3584.0,84.3374,84.3374,84.3298,84.3374,3584.0
2019-06-10 14:30:00,111.45,111.45,111.43,111.45,11775.0,84.3374,84.3374,84.3223,84.3374,11775.0
2019-06-10 14:35:00,111.45,111.45,111.44,111.45,5883.0,84.3374,84.3374,84.3298,84.3374,5883.0
2019-06-10 14:40:00,111.44,111.45,111.44,111.45,5844.0,84.3298,84.3374,84.3298,84.3374,5844.0
2019-06-10 14:45:00,111.45,111.45,111.44,111.45,5534.0,84.3374,84.3374,84.3298,84.3374,5534.0
2019-06-10 14:50:00,111.44,111.45,111.43,111.44,21077.0,84.3298,84.3374,84.3223,84.3298,21077.0
2019-06-10 14:55:00,111.44,111.45,111.43,111.43,10281.0,84.3298,84.3374,84.3223,84.3223,10281.0
2019-06-10 15:00:00,111.44,111.44,111.43,111.44,10970.0,84.3298,84.3298,84.3223,84.3298,10970.0
2019-06-10 15:05:00,111.44,111.44,111.43,111.44,13199.0,84.3298,84.3298,84.3223,84.3298,13199.0
2019-06-10 15:10:00,111.44,111.44,111.43,111.44,4317.0,84.3298,84.3298,84.3223,84.3298,4317.0
2019-06-10 15:15:00,111.44,111.44,111.43,111.44,7115.0,84.3298,84.3298,84.3223,84.3298,7115.0
2019-06-10 15:20:00,111.44,111.44,111.42,111.43,11781.0,84.3298,84.3298,84.3147,84.3223,11781.0
2019-06-10 15:25:00,111.42,111.43,111.41,111.41,24671.0,84.3147,84.3223,84.3071,84.3071,24671.0
2019-06-10 15:30:00,111.42,111.42,111.4,111.4,19628.0,84.3147,84.3147,84.2996,84.2996,19628.0
2019-06-10 15:35:00,111.4,111.41,111.39,111.4,26596.0,84.2996,84.3071,84.292,84.2996,26596.0
2019-06-10 15:40:00,111.4,111.42,111.39,111.4,28895.0,84.2996,84.3147,84.292,84.2996,28895.0
2019-06-10 15:45:00,111.4,111.41,111.39,111.4,19474.0,84.2996,84.3071,84.292,84.2996,19474.0
2019-06-10 15:50:00,111.4,111.41,111.39,111.4,19614.0,84.2996,84.3071,84.292,84.2996,19614.0
2019-06-10 15:55:00,111.41,111.41,111.33,111.36,167941.0,84.3071,84.3071,84.2466,84.2693,167941.0
2019-06-11 09:30:00,111.35,111.47,111.35,111.43,22328.0,84.2617,84.3525,84.2617,84.3223,22328.0
2019-06-11 09:35:00,111.38,111.46,111.38,111.44,47719.0,84.2844,84.345,84.2844,84.3298,47719.0
2019-06-11 09:40:00,111.44,111.46,111.43,111.45,23543.0,84.3298,84.345,84.3223,84.3374,23543.0
2019-06-11 09:45:00,111.45,111.47,111.43,111.46,42028.0,84.3374,84.3525,84.3223,84.345,42028.0
2019-06-11 09:50:00,111.46,111.47,111.44,111.45,51845.0,84.345,84.3525,84.3298,84.3374,51845.0
2019-06-11 09:55:00,111.45,111.47,111.44,111.45,72568.0,84.3374,84.3525,84.3298,84.3374,72568.0
2019-06-11 10:00:00,111.46,111.47,111.45,111.47,26336.0,84.345,84.3525,84.3374,84.3525,26336.0
2019-06-11 10:05:00,111.46,111.47,111.43,111.43,28532.0,84.345,84.3525,84.3223,84.3223,28532.0
2019-06-11 10:10:00,111.44,111.44,111.41,111.42,10403.0,84.3298,84.3298,84.3071,84.3147,10403.0
2019-06-11 10:15:00,111.42,111.44,111.41,111.43,6782.0,84.3147,84.3298,84.3071,84.3223,6782.0
2019-06-11 10:20:00,111.43,111.44,111.42,111.43,17588.0,84.3223,84.3298,84.3147,84.3223,17588.0
2019-06-11 10:25:00,111.43,111.44,111.42,111.44,4941.0,84.3223,84.3298,84.3147,84.3298,4941.0
2019-06-11 10:30:00,111.43,111.44,111.4,111.4,7707.0,84.3223,84.3298,84.2996,84.2996,7707.0
2019-06-11 10:35:00,111.4,111.4,111.36,111.36,10820.0,84.2996,84.2996,84.2693,84.2693,10820.0
2019-06-11 10:40:00,111.37,111.37,111.35,111.35,21325.0,84.2769,84.2769,84.2617,84.2617,21325.0
2019-06-11 10:45:00,111.36,111.36,111.34,111.35,20308.0,84.2693,84.2693,84.2542,84.2617,20308.0
2019-06-11 10:50:00,111.35,111.37,111.32,111.37,12511.0,84.2617,84.2769,84.239,84.2769,12511.0
2019-06-11 10:55:00,111.37,111.39,111.36,111.37,14322.0,84.2769,84.292,84.2693,84.2769,14322.0
2019-06-11 11:00:00,111.38,111.38,111.36,111.37,4333.0,84.2844,84.2844,84.2693,84.2769,4333.0
2019-06-11 11:05:00,111.36,111.37,111.36,111.36,1980.0,84.2693,84.2769,84.2693,84.2693,1980.0
2019-06-11 11:10:00,111.36,111.37,111.36,111.36,3508.0,84.2693,84.2769,84.2693,84.2693,3508.0
2019-06-11 11:15:00,111.37,111.37,111.34,111.36,18940.0,84.2769,84.2769,84.2542,84.2693,18940.0
2019-06-11 11:20:00,111.35,111.36,111.32,111.33,57434.0,84.2617,84.2693,84.239,84.2466,57434.0
2019-06-11 11:25:00,111.33,111.33,111.29,111.3,21973.0,84.2466,84.2466,84.2163,84.2239,21973.0
2019-06-11 11:30:00,111.3,111.32,111.28,111.29,16349.0,84.2239,84.239,84.2088,84.2163,16349.0
2019-06-11 11:35:00,111.29,111.29,111.28,111.28,8394.0,84.2163,84.2163,84.2088,84.2088,8394.0
2019-06-11 11:40:00,111.28,111.29,111.28,111.29,5784.0,84.2088,84.2163,84.2088,84.2163,5784.0
2019-06-11 11:45:00,111.28,111.3,111.28,111.29,15373.0,84.2088,84.2239,84.2088,84.2163,15373.0
2019-06-11 11:50:00,111.29,111.31,111.28,111.29,5375.0,84.2163,84.2315,84.2088,84.2163,5375.0
2019-06-11 11:55:00,111.29,111.3,111.27,111.29,7523.0,84.2163,84.2239,84.2012,84.2163,7523.0
2019-06-11 12:00:00,111.29,111.29,111.24,111.25,13405.0,84.2163,84.2163,84.1785,84.1861,13405.0
2019-06-11 12:05:00,111.24,111.26,111.23,111.24,15467.0,84.1785,84.1936,84.1709,84.1785,15467.0
2019-06-11 12:10:00,111.24,111.26,111.23,111.26,6548.0,84.1785,84.1936,84.1709,84.1936,6548.0
2019-06-11 12:15:00,111.25,111.26,111.24,111.24,23917.0,84.1861,84.1936,84.1785,84.1785,23917.0
2019-06-11 12:20:00,111.25,111.26,111.24,111.25,17350.0,84.1861,84.1936,84.1785,84.1861,17350.0
2019-06-11 12:25:00,111.25,111.26,111.25,111.26,32757.0,84.1861,84.1936,84.1861,84.1936,32757.0
2019-06-11 12:30:00,111.26,111.27,111.25,111.26,37093.0,84.1936,84.2012,84.1861,84.1936,37093.0
2019-06-11 12:35:00,111.26,111.27,111.26,111.26,8010.0,84.1936,84.2012,84.1936,84.1936,8010.0
2019-06-11 12:40:00,111.27,111.27,111.25,111.27,6041.0,84.2012,84.2012,84.1861,84.2012,6041.0
2019-06-11 12:45:00,111.26,111.27,111.26,111.26,12295.0,84.1936,84.2012,84.1936,84.1936,12295.0
2019-06-11 12:50:00,111.27,111.27,111.26,111.26,11926.0,84.2012,84.2012,84.1936,84.1936,11926.0
2019-06-11 12:55:00,111.27,111.27,111.26,111.26,9005.0,84.2012,84.2012,84.1936,84.1936,9005.0
2019-06-11 13:00:00,111.27,111.28,111.26,111.27,47675.0,84.2012,84.2088,84.1936,84.2012,47675.0
2019-06-11 13:05:00,111.27,111.27,111.25,111.27,4880.0,84.2012,84.2012,84.1861,84.2012,4880.0
2019-06-11 13:10:00,111.26,111.27,111.24,111.26,11322.0,84.1936,84.2012,84.1785,84.1936,11322.0
2019-06-11 13:15:00,111.26,111.27,111.24,111.25,32203.0,84.1936,84.2012,84.1785,84.1861,32203.0
2019-06-11 13:20:00,111.25,111.26,111.23,111.23,20282.0,84.1861,84.1936,84.1709,84.1709,20282.0
2019-06-11 13:25:00,111.23,111.24,111.22,111.23,8031.0,84.1709,84.1785,84.1633,84.1709,8031.0
2019-06-11 13:30:00,111.23,111.24,111.21,111.23,17479.0,84.1709,84.1785,84.1558,84.1709,17479.0
2019-06-11 13:35:00,111.24,111.25,111.23,111.25,4037.0,84.1785,84.1861,84.1709,84.1861,4037.0
2019-06-11 13:40:00,111.24,111.26,111.24,111.26,19453.0,84.1785,84.1936,84.1785,84.1936,19453.0
2019-06-11 13:45:00,111.26,111.26,111.21,111.22,19249.0,84.1936,84.1936,84.1558,84.1633,19249.0
2019-06-11 13:50:00,111.22,111.25,111.22,111.25,9549.0,84.1633,84.1861,84.1633,84.1861,9549.0
2019-06-11 13:55:00,111.26,111.27,111.25,111.26,10930.0,84.1936,84.2012,84.1861,84.1936,10930.0
2019-06-11 14:00:00,111.27,111.28,111.26,111.28,29816.0,84.2012,84.2088,84.1936,84.2088,29816.0
2019-06-11 14:05:00,111.28,111.28,111.26,111.28,3485.0,84.2088,84.2088,84.1936,84.2088,3485.0
2019-06-11 14:10:00,111.27,111.28,111.26,111.26,35152.0,84.2012,84.2088,84.1936,84.1936,35152.0
2019-06-11 14:15:00,111.27,111.27,111.25,111.25,10531.0,84.2012,84.2012,84.1861,84.1861,10531.0
2019-06-11 14:20:00,111.25,111.26,111.24,111.25,7369.0,84.1861,84.1936,84.1785,84.1861,7369.0
2019-06-11 14:25:00,111.25,111.25,111.24,111.24,17999.0,84.1861,84.1861,84.1785,84.1785,17999.0
2019-06-11 14:30:00,111.25,111.25,111.23,111.25,12309.0,84.1861,84.1861,84.1709,84.1861,12309.0
2019-06-11 14:35:00,111.24,111.25,111.24,111.25,4868.0,84.1785,84.1861,84.1785,84.1861,4868.0
2019-06-11 14:40:00,111.24,111.25,111.24,111.24,1977.0,84.1785,84.1861,84.1785,84.1785,1977.0
2019-06-11 14:45:00,111.25,111.25,111.23,111.23,24569.0,84.1861,84.1861,84.1709,84.1709,24569.0
2019-06-11 14:50:00,111.23,111.24,111.23,111.23,7111.0,84.1709,84.1785,84.1709,84.1709,7111.0
2019-06-11 14:55:00,111.23,111.24,111.23,111.24,4355.0,84.1709,84.1785,84.1709,84.1785,4355.0
2019-06-11 15:00:00,111.23,111.24,111.23,111.23,13928.0,84.1709,84.1785,84.1709,84.1709,13928.0
2019-06-11 15:05:00,111.24,111.24,111.23,111.23,4589.0,84.1785,84.1785,84.1709,84.1709,4589.0
2019-06-11 15:10:00,111.24,111.25,111.23,111.25,5275.0,84.1785,84.1861,84.1709,84.1861,5275.0
2019-06-11 15:15:00,111.25,111.25,111.23,111.23,20700.0,84.1861,84.1861,84.1709,84.1709,20700.0
2019-06-11 15:20:00,111.23,111.24,111.23,111.24,3040.0,84.1709,84.1785,84.1709,84.1785,3040.0
2019-06-11 15:25:00,111.23,111.26,111.23,111.26,5987.0,84.1709,84.1936,84.1709,84.1936,5987.0
2019-06-11 15:30:00,111.26,111.28,111.25,111.27,16578.0,84.1936,84.2088,84.1861,84.2012,16578.0
2019-06-11 15:35:00,111.28,111.3,111.27,111.3,7908.0,84.2088,84.2239,84.2012,84.2239,7908.0
2019-06-11 15:40:00,111.3,111.3,111.25,111.26,66048.0,84.2239,84.2239,84.1861,84.1936,66048.0
2019-06-11 15:45:00,111.26,111.26,111.24,111.25,106877.0,84.1936,84.1936,84.1785,84.1861,106877.0
2019-06-11 15:50:00,111.24,111.28,111.23,111.25,99275.0,84.1785,84.2088,84.1709,84.1861,99275.0
2019-06-11 15:55:00,111.26,111.26,111.21,111.22,114472.0,84.1936,84.1936,84.1558,84.1633,114472.0
2019-06-12 09:30:00,111.29,111.3,111.2,111.22,29364.0,84.2163,84.2239,84.1482,84.1633,29364.0
2019-06-12 09:35:00,111.23,111.24,111.21,111.24,35623.0,84.1709,84.1785,84.1558,84.1785,35623.0
2019-06-12 09:40:00,111.23,111.28,111.23,111.28,24209.0,84.1709,84.2088,84.1709,84.2088,24209.0
2019-06-12 09:45:00,111.27,111.28,111.26,111.27,24136.0,84.2012,84.2088,84.1936,84.2012,24136.0
2019-06-12 09:50:00,111.27,111.27,111.26,111.26,8127.0,84.2012,84.2012,84.1936,84.1936,8127.0
2019-06-12 09:55:00,111.26,111.28,111.26,111.28,12811.0,84.1936,84.2088,84.1936,84.2088,12811.0
2019-06-12 10:00:00,111.28,111.29,111.27,111.28,8975.0,84.2088,84.2163,84.2012,84.2088,8975.0
2019-06-12 10:05:00,111.28,111.29,111.27,111.27,4627.0,84.2088,84.2163,84.2012,84.2012,4627.0
2019-06-12 10:10:00,111.28,111.29,111.25,111.28,163151.0,84.2088,84.2163,84.1861,84.2088,163151.0
2019-06-12 10:15:00,111.27,111.28,111.26,111.26,19712.0,84.2012,84.2088,84.1936,84.1936,19712.0
2019-06-12 10:20:00,111.26,111.26,111.25,111.25,7834.0,84.1936,84.1936,84.1861,84.1861,7834.0
2019-06-12 10:25:00,111.25,111.28,111.25,111.28,45079.0,84.1861,84.2088,84.1861,84.2088,45079.0
2019-06-12 10:30:00,111.27,111.27,111.24,111.26,18390.0,84.2012,84.2012,84.1785,84.1936,18390.0
2019-06-12 10:35:00,111.26,111.29,111.26,111.29,62245.0,84.1936,84.2163,84.1936,84.2163,62245.0
2019-06-12 10:40:00,111.29,111.3,111.28,111.3,83565.0,84.2163,84.2239,84.2088,84.2239,83565.0
2019-06-12 10:45:00,111.3,111.31,111.3,111.31,23527.0,84.2239,84.2315,84.2239,84.2315,23527.0
2019-06-12 10:50:00,111.31,111.33,111.31,111.33,84266.0,84.2315,84.2466,84.2315,84.2466,84266.0
2019-06-12 10:55:00,111.33,111.33,111.32,111.33,21490.0,84.2466,84.2466,84.239,84.2466,21490.0
2019-06-12 11:00:00,111.32,111.32,111.3,111.32,16643.0,84.239,84.239,84.2239,84.239,16643.0
2019-06-12 11:05:00,111.3,111.31,111.27,111.28,3854.0,84.2239,84.2315,84.2012,84.2088,3854.0
2019-06-12 11:10:00,111.28,111.29,111.27,111.27,13569.0,84.2088,84.2163,84.2012,84.2012,13569.0
2019-06-12 11:15:00,111.27,111.28,111.25,111.26,13108.0,84.2012,84.2088,84.1861,84.1936,13108.0
2019-06-12 11:20:00,111.26,111.27,111.25,111.27,6217.0,84.1936,84.2012,84.1861,84.2012,6217.0
2019-06-12 11:25:00,111.27,111.27,111.26,111.26,4028.0,84.2012,84.2012,84.1936,84.1936,4028.0
2019-06-12 11:30:00,111.26,111.26,111.21,111.21,15040.0,84.1936,84.1936,84.1558,84.1558,15040.0
2019-06-12 11:35:00,111.22,111.22,111.2,111.21,7401.0,84.1633,84.1633,84.1482,84.1558,7401.0
2019-06-12 11:40:00,111.21,111.21,111.2,111.2,5897.0,84.1558,84.1558,84.1482,84.1482,5897.0
2019-06-12 11:45:00,111.2,111.21,111.19,111.2,23964.0,84.1482,84.1558,84.1406,84.1482,23964.0
2019-06-12 11:50:00,111.19,111.21,111.19,111.2,10221.0,84.1406,84.1558,84.1406,84.1482,10221.0
2019-06-12 11:55:00,111.21,111.21,111.19,111.21,31731.0,84.1558,84.1558,84.1406,84.1558,31731.0
2019-06-12 12:00:00,111.2,111.21,111.19,111.19,23417.0,84.1482,84.1558,84.1406,84.1406,23417.0
2019-06-12 12:05:00,111.19,111.21,111.19,111.21,32029.0,84.1406,84.1558,84.1406,84.1558,32029.0
2019-06-12 12:10:00,111.21,111.21,111.2,111.21,4131.0,84.1558,84.1558,84.1482,84.1558,4131.0
2019-06-12 12:15:00,111.2,111.21,111.2,111.2,10159.0,84.1482,84.1558,84.1482,84.1482,10159.0
2019-06-12 12:20:00,111.2,111.23,111.19,111.23,87471.0,84.1482,84.1709,84.1406,84.1709,87471.0
2019-06-12 12:25:00,111.23,111.23,111.22,111.23,911.0,84.1709,84.1709,84.1633,84.1709,911.0
2019-06-12 12:30:00,111.21,111.22,111.2,111.2,6919.0,84.1558,84.1633,84.1482,84.1482,6919.0
2019-06-12 12:35:00,111.21,111.21,111.19,111.19,15062.0,84.1558,84.1558,84.1406,84.1406,15062.0
2019-06-12 12:40:00,111.19,111.19,111.18,111.19,8806.0,84.1406,84.1406,84.1331,84.1406,8806.0
2019-06-12 12:45:00,111.18,111.19,111.17,111.18,24353.0,84.1331,84.1406,84.1255,84.1331,24353.0
2019-06-12 12:50:00,111.18,111.19,111.16,111.17,188616.0,84.1331,84.1406,84.1179,84.1255,188616.0
2019-06-12 12:55:00,111.16,111.18,111.16,111.17,27819.0,84.1179,84.1331,84.1179,84.1255,27819.0
2019-06-12 13:00:00,111.17,111.17,111.14,111.14,32107.0,84.1255,84.1255,84.1028,84.1028,32107.0
2019-06-12 13:05:00,111.14,111.15,111.13,111.14,5173.0,84.1028,84.1104,84.0952,84.1028,5173.0
2019-06-12 13:10:00,111.15,111.15,111.13,111.14,5545.0,84.1104,84.1104,84.0952,84.1028,5545.0
2019-06-12 13:15:00,111.13,111.14,111.12,111.13,17396.0,84.0952,84.1028,84.0877,84.0952,17396.0
2019-06-12 13:20:00,111.12,111.13,111.1,111.11,17017.0,84.0877,84.0952,84.0725,84.0801,17017.0
2019-06-12 13:25:00,111.11,111.15,111.11,111.14,17911.0,84.0801,84.1104,84.0801,84.1028,17911.0
2019-06-12 13:30:00,111.14,111.15,111.13,111.14,18841.0,84.1028,84.1104,84.0952,84.1028,18841.0
2019-06-12 13:35:00,111.13,111.16,111.12,111.15,42817.0,84.0952,84.1179,84.0877,84.1104,42817.0
2019-06-12 13:40:00,111.16,111.16,111.15,111.15,5467.0,84.1179,84.1179,84.1104,84.1104,5467.0
2019-06-12 13:45:00,111.15,111.15,111.14,111.15,1304.0,84.1104,84.1104,84.1028,84.1104,1304.0
2019-06-12 13:50:00,111.15,111.15,111.13,111.13,9645.0,84.1104,84.1104,84.0952,84.0952,9645.0
2019-06-12 13:55:00,111.13,111.14,111.12,111.13,7733.0,84.0952,84.1028,84.0877,84.0952,7733.0
2019-06-12 14:00:00,111.13,111.13,111.1,111.11,17557.0,84.0952,84.0952,84.0725,84.0801,17557.0
2019-06-12 14:05:00,111.11,111.11,111.09,111.1,48276.0,84.0801,84.0801,84.065,84.0725,48276.0
2019-06-12 14:10:00,111.09,111.1,111.07,111.08,20469.0,84.065,84.0725,84.0498,84.0574,20469.0
2019-06-12 14:15:00,111.08,111.08,111.06,111.06,25790.0,84.0574,84.0574,84.0423,84.0423,25790.0
2019-06-12 14:20:00,111.07,111.07,111.05,111.06,9565.0,84.0498,84.0498,84.0347,84.0423,9565.0
2019-06-12 14:25:00,111.06,111.06,111.05,111.05,20331.0,84.0423,84.0423,84.0347,84.0347,20331.0
2019-06-12 14:30:00,111.05,111.05,111.02,111.04,56872.0,84.0347,84.0347,84.012,84.0271,56872.0
2019-06-12 14:35:00,111.04,111.07,111.03,111.06,8052.0,84.0271,84.0498,84.0196,84.0423,8052.0
2019-06-12 14:40:00,111.07,111.08,111.06,111.08,6592.0,84.0498,84.0574,84.0423,84.0574,6592.0
2019-06-12 14:45:00,111.09,111.1,111.08,111.09,11253.0,84.065,84.0725,84.0574,84.065,11253.0
2019-06-12 14:50:00,111.09,111.1,111.08,111.09,14383.0,84.065,84.0725,84.0574,84.065,14383.0
2019-06-12 14:55:00,111.08,111.09,111.08,111.08,2621.0,84.0574,84.065,84.0574,84.0574,2621.0
2019-06-12 15:00:00,111.09,111.09,111.08,111.08,17251.0,84.065,84.065,84.0574,84.0574,17251.0
2019-06-12 15:05:00,111.09,111.09,111.08,111.09,791.0,84.065,84.065,84.0574,84.065,791.0
2019-06-12 15:10:00,111.09,111.11,111.08,111.1,9128.0,84.065,84.0801,84.0574,84.0725,9128.0
2019-06-12 15:15:00,111.09,111.11,111.09,111.09,42617.0,84.065,84.0801,84.065,84.065,42617.0
2019-06-12 15:20:00,111.1,111.12,111.09,111.1,169858.0,84.0725,84.0877,84.065,84.0725,169858.0
2019-06-12 15:25:00,111.11,111.12,111.11,111.11,20907.0,84.0801,84.0877,84.0801,84.0801,20907.0
2019-06-12 15:30:00,111.11,111.12,111.1,111.12,24378.0,84.0801,84.0877,84.0725,84.0877,24378.0
2019-06-12 15:35:00,111.12,111.12,111.08,111.09,70971.0,84.0877,84.0877,84.0574,84.065,70971.0
2019-06-12 15:40:00,111.09,111.09,111.08,111.08,10831.0,84.065,84.065,84.0574,84.0574,10831.0
2019-06-12 15:45:00,111.09,111.09,111.07,111.08,31442.0,84.065,84.065,84.0498,84.0574,31442.0
2019-06-12 15:50:00,111.08,111.08,111.07,111.07,71220.0,84.0574,84.0574,84.0498,84.0498,71220.0
2019-06-12 15:55:00,111.08,111.11,111.06,111.11,117567.0,84.0574,84.0801,84.0423,84.0801,117567.0
2019-06-13 09:30:00,111.16,111.19,111.11,111.18,12219.0,84.1179,84.1406,84.0801,84.1331,12219.0
2019-06-13 09:35:00,111.18,111.18,111.16,111.17,10658.0,84.1331,84.1331,84.1179,84.1255,10658.0
2019-06-13 09:40:00,111.17,111.18,111.16,111.16,26444.0,84.1255,84.1331,84.1179,84.1179,26444.0
2019-06-13 09:45:00,111.17,111.17,111.15,111.16,14950.0,84.1255,84.1255,84.1104,84.1179,14950.0
2019-06-13 09:50:00,111.16,111.16,111.13,111.13,16420.0,84.1179,84.1179,84.0952,84.0952,16420.0
2019-06-13 09:55:00,111.14,111.15,111.12,111.13,11832.0,84.1028,84.1104,84.0877,84.0952,11832.0
2019-06-13 10:00:00,111.13,111.13,111.11,111.12,18042.0,84.0952,84.0952,84.0801,84.0877,18042.0
2019-06-13 10:05:00,111.11,111.12,111.1,111.1,7368.0,84.0801,84.0877,84.0725,84.0725,7368.0
2019-06-13 10:10:00,111.1,111.1,111.09,111.1,18983.0,84.0725,84.0725,84.065,84.0725,18983.0
2019-06-13 10:15:00,111.11,111.11,111.1,111.11,7197.0,84.0801,84.0801,84.0725,84.0801,7197.0
2019-06-13 10:20:00,111.11,111.11,111.08,111.08,28885.0,84.0801,84.0801,84.0574,84.0574,28885.0
2019-06-13 10:25:00,111.08,111.09,111.06,111.08,20601.0,84.0574,84.065,84.0423,84.0574,20601.0
2019-06-13 10:30:00,111.07,111.13,111.07,111.08,300956.0,84.0498,84.0952,84.0498,84.0574,300956.0
2019-06-13 10:35:00,111.08,111.1,111.07,111.1,91006.0,84.0574,84.0725,84.0498,84.0725,91006.0
2019-06-13 10:40:00,111.1,111.12,111.1,111.11,46794.0,84.0725,84.0877,84.0725,84.0801,46794.0
2019-06-13 10:45:00,111.11,111.12,111.1,111.11,34125.0,84.0801,84.0877,84.0725,84.0801,34125.0
2019-06-13 10:50:00,111.11,111.11,111.1,111.11,5120.0,84.0801,84.0801,84.0725,84.0801,5120.0
2019-06-13 10:55:00,111.1,111.11,111.1,111.11,7431.0,84.0725,84.0801,84.0725,84.0801,7431.0
2019-06-13 11:00:00,111.11,111.11,111.1,111.11,9120.0,84.0801,84.0801,84.0725,84.0801,9120.0
2019-06-13 11:05:00,111.11,111.11,111.09,111.09,16991.0,84.0801,84.0801,84.065,84.065,16991.0
2019-06-13 11:10:00,111.1,111.1,111.08,111.09,24744.0,84.0725,84.0725,84.0574,84.065,24744.0
2019-06-13 11:15:00,111.1,111.1,111.08,111.09,10711.0,84.0725,84.0725,84.0574,84.065,10711.0
2019-06-13 11:20:00,111.08,111.1,111.08,111.09,7549.0,84.0574,84.0725,84.0574,84.065,7549.0
2019-06-13 11:25:00,111.1,111.1,111.09,111.1,4484.0,84.0725,84.0725,84.065,84.0725,4484.0
2019-06-13 11:30:00,111.1,111.11,111.09,111.11,38889.0,84.0725,84.0801,84.065,84.0801,38889.0
2019-06-13 11:35:00,111.12,111.12,111.1,111.11,15213.0,84.0877,84.0877,84.0725,84.0801,15213.0
2019-06-13 11:40:00,111.11,111.11,111.1,111.11,50409.0,84.0801,84.0801,84.0725,84.0801,50409.0
2019-06-13 11:45:00,111.11,111.12,111.1,111.1,34892.0,84.0801,84.0877,84.0725,84.0725,34892.0
2019-06-13 11:50:00,111.1,111.11,111.1,111.1,1247.0,84.0725,84.0801,84.0725,84.0725,1247.0
2019-06-13 11:55:00,111.1,111.12,111.1,111.12,18924.0,84.0725,84.0877,84.0725,84.0877,18924.0
2019-06-13 12:00:00,111.12,111.12,111.11,111.12,15067.0,84.0877,84.0877,84.0801,84.0877,15067.0
2019-06-13 12:05:00,111.11,111.12,111.11,111.11,13723.0,84.0801,84.0877,84.0801,84.0801,13723.0
2019-06-13 12:10:00,111.11,111.12,111.11,111.12,760.0,84.0801,84.0877,84.0801,84.0877,760.0
2019-06-13 12:15:00,111.12,111.12,111.11,111.12,8338.0,84.0877,84.0877,84.0801,84.0877,8338.0
2019-06-13 12:20:00,111.12,111.14,111.11,111.14,2997.0,84.0877,84.1028,84.0801,84.1028,2997.0
2019-06-13 12:25:00,111.14,111.16,111.13,111.15,23124.0,84.1028,84.1179,84.0952,84.1104,23124.0
2019-06-13 12:30:00,111.14,111.14,111.13,111.14,20859.0,84.1028,84.1028,84.0952,84.1028,20859.0
2019-06-13 12:35:00,111.15,111.16,111.14,111.15,8519.0,84.1104,84.1179,84.1028,84.1104,8519.0
2019-06-13 12:40:00,111.16,111.17,111.15,111.17,22937.0,84.1179,84.1255,84.1104,84.1255,22937.0
2019-06-13 12:45:00,111.17,111.18,111.16,111.16,10583.0,84.1255,84.1331,84.1179,84.1179,10583.0
2019-06-13 12:50:00,111.16,111.17,111.15,111.17,5129.0,84.1179,84.1255,84.1104,84.1255,5129.0
2019-06-13 12:55:00,111.17,111.18,111.16,111.18,13290.0,84.1255,84.1331,84.1179,84.1331,13290.0
2019-06-13 13:00:00,111.18,111.2,111.18,111.2,6195.0,84.1331,84.1482,84.1331,84.1482,6195.0
2019-06-13 13:05:00,111.2,111.2,111.17,111.18,28835.0,84.1482,84.1482,84.1255,84.1331,28835.0
2019-06-13 13:10:00,111.18,111.21,111.16,111.2,129002.0,84.1331,84.1558,84.1179,84.1482,129002.0
2019-06-13 13:15:00,111.19,111.22,111.19,111.22,4193.0,84.1406,84.1633,84.1406,84.1633,4193.0
2019-06-13 13:20:00,111.22,111.22,111.18,111.19,52135.0,84.1633,84.1633,84.1331,84.1406,52135.0
2019-06-13 13:25:00,111.19,111.2,111.17,111.18,17155.0,84.1406,84.1482,84.1255,84.1331,17155.0
2019-06-13 13:30:00,111.19,111.2,111.18,111.19,31343.0,84.1406,84.1482,84.1331,84.1406,31343.0
2019-06-13 13:35:00,111.19,111.24,111.19,111.23,21742.0,84.1406,84.1785,84.1406,84.1709,21742.0
2019-06-13 13:40:00,111.23,111.26,111.23,111.26,12999.0,84.1709,84.1936,84.1709,84.1936,12999.0
2019-06-13 13:45:00,111.26,111.26,111.25,111.26,25450.0,84.1936,84.1936,84.1861,84.1936,25450.0
2019-06-13 13:50:00,111.26,111.27,111.25,111.27,16284.0,84.1936,84.2012,84.1861,84.2012,16284.0
2019-06-13 13:55:00,111.27,111.27,111.24,111.25,8268.0,84.2012,84.2012,84.1785,84.1861,8268.0
2019-06-13 14:00:00,111.25,111.26,111.24,111.26,11866.0,84.1861,84.1936,84.1785,84.1936,11866.0
2019-06-13 14:05:00,111.26,111.27,111.26,111.27,2600.0,84.1936,84.2012,84.1936,84.2012,2600.0
2019-06-13 14:10:00,111.27,111.27,111.26,111.27,2700.0,84.2012,84.2012,84.1936,84.2012,2700.0
2019-06-13 14:15:00,111.27,111.29,111.26,111.29,6950.0,84.2012,84.2163,84.1936,84.2163,6950.0
2019-06-13 14:20:00,111.29,111.29,111.26,111.26,5150.0,84.2163,84.2163,84.1936,84.1936,5150.0
2019-06-13 14:25:00,111.26,111.29,111.25,111.29,74185.0,84.1936,84.2163,84.1861,84.2163,74185.0
2019-06-13 14:30:00,111.28,111.29,111.26,111.28,15521.0,84.2088,84.2163,84.1936,84.2088,15521.0
2019-06-13 14:35:00,111.28,111.28,111.27,111.28,3136.0,84.2088,84.2088,84.2012,84.2088,3136.0
2019-06-13 14:40:00,111.28,111.29,111.27,111.28,11172.0,84.2088,84.2163,84.2012,84.2088,11172.0
2019-06-13 14:45:00,111.29,111.29,111.26,111.27,13436.0,84.2163,84.2163,84.1936,84.2012,13436.0
2019-06-13 14:50:00,111.25,111.26,111.25,111.26,993.0,84.1861,84.1936,84.1861,84.1936,993.0
2019-06-13 14:55:00,111.26,111.27,111.25,111.27,2725.0,84.1936,84.2012,84.1861,84.2012,2725.0
2019-06-13 15:00:00,111.27,111.28,111.27,111.27,14907.0,84.2012,84.2088,84.2012,84.2012,14907.0
2019-06-13 15:05:00,111.28,111.28,111.25,111.26,6315.0,84.2088,84.2088,84.1861,84.1936,6315.0
2019-06-13 15:10:00,111.25,111.27,111.24,111.27,13969.0,84.1861,84.2012,84.1785,84.2012,13969.0
2019-06-13 15:15:00,111.26,111.26,111.24,111.25,7489.0,84.1936,84.1936,84.1785,84.1861,7489.0
2019-06-13 15:20:00,111.26,111.28,111.26,111.28,1986.0,84.1936,84.2088,84.1936,84.2088,1986.0
2019-06-13 15:25:00,111.28,111.28,111.27,111.28,6305.0,84.2088,84.2088,84.2012,84.2088,6305.0
2019-06-13 15:30:00,111.28,111.28,111.27,111.28,6699.0,84.2088,84.2088,84.2012,84.2088,6699.0
2019-06-13 15:35:00,111.28,111.29,111.27,111.29,18332.0,84.2088,84.2163,84.2012,84.2163,18332.0
2019-06-13 15:40:00,111.29,111.3,111.28,111.3,10203.0,84.2163,84.2239,84.2088,84.2239,10203.0
2019-06-13 15:45:00,111.3,111.3,111.29,111.29,12098.0,84.2239,84.2239,84.2163,84.2163,12098.0
2019-06-13 15:50:00,111.29,111.3,111.29,111.29,15262.0,84.2163,84.2239,84.2163,84.2163,15262.0
2019-06-13 15:55:00,111.3,111.36,111.29,111.34,373702.0,84.2239,84.2693,84.2163,84.2542,373702.0
2019-06-14 09:30:00,111.23,111.24,111.18,111.22,24739.0,84.1709,84.1785,84.1331,84.1633,24739.0
2019-06-14 09:35:00,111.21,111.21,111.18,111.2,16113.0,84.1558,84.1558,84.1331,84.1482,16113.0
2019-06-14 09:40:00,111.2,111.21,111.19,111.2,19571.0,84.1482,84.1558,84.1406,84.1482,19571.0
2019-06-14 09:45:00,111.2,111.21,111.18,111.2,123753.0,84.1482,84.1558,84.1331,84.1482,123753.0
2019-06-14 09:50:00,111.19,111.2,111.18,111.19,52032.0,84.1406,84.1482,84.1331,84.1406,52032.0
2019-06-14 09:55:00,111.19,111.21,111.19,111.2,8531.0,84.1406,84.1558,84.1406,84.1482,8531.0
2019-06-14 10:00:00,111.2,111.24,111.2,111.23,29013.0,84.1482,84.1785,84.1482,84.1709,29013.0
2019-06-14 10:05:00,111.23,111.24,111.23,111.23,6361.0,84.1709,84.1785,84.1709,84.1709,6361.0
2019-06-14 10:10:00,111.23,111.24,111.23,111.23,17162.0,84.1709,84.1785,84.1709,84.1709,17162.0
2019-06-14 10:15:00,111.23,111.24,111.22,111.23,31454.0,84.1709,84.1785,84.1633,84.1709,31454.0
2019-06-14 10:20:00,111.22,111.24,111.22,111.23,7004.0,84.1633,84.1785,84.1633,84.1709,7004.0
2019-06-14 10:25:00,111.23,111.24,111.23,111.23,14580.0,84.1709,84.1785,84.1709,84.1709,14580.0
2019-06-14 10:30:00,111.23,111.24,111.22,111.23,104016.0,84.1709,84.1785,84.1633,84.1709,104016.0
2019-06-14 10:35:00,111.23,111.24,111.22,111.22,24886.0,84.1709,84.1785,84.1633,84.1633,24886.0
2019-06-14 10:40:00,111.23,111.24,111.22,111.23,13009.0,84.1709,84.1785,84.1633,84.1709,13009.0
2019-06-14 10:45:00,111.23,111.24,111.23,111.24,13559.0,84.1709,84.1785,84.1709,84.1785,13559.0
2019-06-14 10:50:00,111.23,111.24,111.23,111.23,4884.0,84.1709,84.1785,84.1709,84.1709,4884.0
2019-06-14 10:55:00,111.23,111.24,111.23,111.24,8630.0,84.1709,84.1785,84.1709,84.1785,8630.0
2019-06-14 11:00:00,111.24,111.25,111.23,111.25,34824.0,84.1785,84.1861,84.1709,84.1861,34824.0
2019-06-14 11:05:00,111.25,111.27,111.24,111.27,64195.0,84.1861,84.2012,84.1785,84.2012,64195.0
2019-06-14 11:10:00,111.27,111.27,111.25,111.27,41010.0,84.2012,84.2012,84.1861,84.2012,41010.0
2019-06-14 11:15:00,111.27,111.29,111.26,111.28,32978.0,84.2012,84.2163,84.1936,84.2088,32978.0
2019-06-14 11:20:00,111.28,111.28,111.25,111.25,40510.0,84.2088,84.2088,84.1861,84.1861,40510.0
2019-06-14 11:25:00,111.25,111.27,111.25,111.26,36100.0,84.1861,84.2012,84.1861,84.1936,36100.0
2019-06-14 11:30:00,111.26,111.26,111.22,111.23,70062.0,84.1936,84.1936,84.1633,84.1709,70062.0
2019-06-14 11:35:00,111.23,111.23,111.21,111.22,147375.0,84.1709,84.1709,84.1558,84.1633,147375.0
2019-06-14 11:40:00,111.23,111.23,111.22,111.23,3021.0,84.1709,84.1709,84.1633,84.1709,3021.0
2019-06-14 11:45:00,111.23,111.24,111.22,111.24,2625.0,84.1709,84.1785,84.1633,84.1785,2625.0
2019-06-14 11:50:00,111.24,111.25,111.23,111.24,2727.0,84.1785,84.1861,84.1709,84.1785,2727.0
2019-06-14 11:55:00,111.23,111.25,111.23,111.25,5912.0,84.1709,84.1861,84.1709,84.1861,5912.0
2019-06-14 12:00:00,111.25,111.26,111.24,111.24,41503.0,84.1861,84.1936,84.1785,84.1785,41503.0
2019-06-14 12:05:00,111.25,111.25,111.24,111.25,8227.0,84.1861,84.1861,84.1785,84.1861,8227.0
2019-06-14 12:10:00,111.24,111.27,111.24,111.27,33918.0,84.1785,84.2012,84.1785,84.2012,33918.0
2019-06-14 12:15:00,111.27,111.27,111.23,111.25,51324.0,84.2012,84.2012,84.1709,84.1861,51324.0
2019-06-14 12:20:00,111.24,111.24,111.23,111.24,12562.0,84.1785,84.1785,84.1709,84.1785,12562.0
2019-06-14 12:25:00,111.24,111.25,111.24,111.24,11422.0,84.1785,84.1861,84.1785,84.1785,11422.0
2019-06-14 12:30:00,111.24,111.25,111.23,111.25,4319.0,84.1785,84.1861,84.1709,84.1861,4319.0
2019-06-14 12:35:00,111.25,111.25,111.23,111.23,3682.0,84.1861,84.1861,84.1709,84.1709,3682.0
2019-06-14 12:40:00,111.24,111.24,111.23,111.24,1333.0,84.1785,84.1785,84.1709,84.1785,1333.0
2019-06-14 12:45:00,111.23,111.24,111.23,111.24,7658.0,84.1709,84.1785,84.1709,84.1785,7658.0
2019-06-14 12:50:00,111.24,111.25,111.24,111.25,13183.0,84.1785,84.1861,84.1785,84.1861,13183.0
2019-06-14 12:55:00,111.25,111.25,111.24,111.25,2425.0,84.1861,84.1861,84.1785,84.1861,2425.0
2019-06-14 13:00:00,111.25,111.26,111.23,111.24,171854.0,84.1861,84.1936,84.1709,84.1785,171854.0
2019-06-14 13:05:00,111.24,111.24,111.23,111.23,2299.0,84.1785,84.1785,84.1709,84.1709,2299.0
2019-06-14 13:10:00,111.24,111.25,111.24,111.24,1707.0,84.1785,84.1861,84.1785,84.1785,1707.0
2019-06-14 13:15:00,111.23,111.24,111.23,111.23,5640.0,84.1709,84.1785,84.1709,84.1709,5640.0
2019-06-14 13:20:00,111.23,111.25,111.23,111.25,4519.0,84.1709,84.1861,84.1709,84.1861,4519.0
2019-06-14 13:25:00,111.24,111.25,111.24,111.24,1286.0,84.1785,84.1861,84.1785,84.1785,1286.0
2019-06-14 13:30:00,111.24,111.24,111.23,111.23,10069.0,84.1785,84.1785,84.1709,84.1709,10069.0
2019-06-14 13:35:00,111.23,111.24,111.23,111.23,4557.0,84.1709,84.1785,84.1709,84.1709,4557.0
2019-06-14 13:40:00,111.23,111.24,111.23,111.23,2760.0,84.1709,84.1785,84.1709,84.1709,2760.0
2019-06-14 13:45:00,111.23,111.24,111.2,111.2,57014.0,84.1709,84.1785,84.1482,84.1482,57014.0
2019-06-14 13:50:00,111.21,111.22,111.2,111.22,18360.0,84.1558,84.1633,84.1482,84.1633,18360.0
2019-06-14 13:55:00,111.22,111.24,111.22,111.23,3461.0,84.1633,84.1785,84.1633,84.1709,3461.0
2019-06-14 14:00:00,111.23,111.23,111.21,111.22,8403.0,84.1709,84.1709,84.1558,84.1633,8403.0
2019-06-14 14:05:00,111.21,111.23,111.21,111.22,24723.0,84.1558,84.1709,84.1558,84.1633,24723.0
2019-06-14 14:10:00,111.21,111.22,111.21,111.22,3249.0,84.1558,84.1633,84.1558,84.1633,3249.0
2019-06-14 14:15:00,111.22,111.23,111.21,111.23,5070.0,84.1633,84.1709,84.1558,84.1709,5070.0
2019-06-14 14:20:00,111.23,111.23,111.22,111.23,668.0,84.1709,84.1709,84.1633,84.1709,668.0
2019-06-14 14:25:00,111.22,111.23,111.22,111.23,1196.0,84.1633,84.1709,84.1633,84.1709,1196.0
2019-06-14 14:30:00,111.22,111.23,111.22,111.23,5763.0,84.1633,84.1709,84.1633,84.1709,5763.0
2019-06-14 14:35:00,111.23,111.23,111.22,111.23,3200.0,84.1709,84.1709,84.1633,84.1709,3200.0
2019-06-14 14:40:00,111.23,111.24,111.22,111.24,6006.0,84.1709,84.1785,84.1633,84.1785,6006.0
2019-06-14 14:45:00,111.23,111.25,111.23,111.25,27040.0,84.1709,84.1861,84.1709,84.1861,27040.0
2019-06-14 14:50:00,111.25,111.26,111.24,111.25,51932.0,84.1861,84.1936,84.1785,84.1861,51932.0
2019-06-14 14:55:00,111.25,111.25,111.24,111.25,4325.0,84.1861,84.1861,84.1785,84.1861,4325.0
2019-06-14 15:00:00,111.24,111.25,111.23,111.23,17615.0,84.1785,84.1861,84.1709,84.1709,17615.0
2019-06-14 15:05:00,111.24,111.24,111.2,111.23,143959.0,84.1785,84.1785,84.1482,84.1709,143959.0
2019-06-14 15:10:00,111.23,111.26,111.22,111.26,13592.0,84.1709,84.1936,84.1633,84.1936,13592.0
2019-06-14 15:15:00,111.26,111.27,111.25,111.27,24018.0,84.1936,84.2012,84.1861,84.2012,24018.0
2019-06-14 15:20:00,111.27,111.28,111.26,111.27,23789.0,84.2012,84.2088,84.1936,84.2012,23789.0
2019-06-14 15:25:00,111.26,111.27,111.26,111.26,5300.0,84.1936,84.2012,84.1936,84.1936,5300.0
2019-06-14 15:30:00,111.26,111.26,111.25,111.26,4019.0,84.1936,84.1936,84.1861,84.1936,4019.0
2019-06-14 15:35:00,111.26,111.27,111.25,111.26,8490.0,84.1936,84.2012,84.1861,84.1936,8490.0
2019-06-14 15:40:00,111.27,111.27,111.25,111.26,16165.0,84.2012,84.2012,84.1861,84.1936,16165.0
2019-06-14 15:45:00,111.27,111.27,111.24,111.24,18698.0,84.2012,84.2012,84.1785,84.1785,18698.0
2019-06-14 15:50:00,111.24,111.26,111.22,111.23,25534.0,84.1785,84.1936,84.1633,84.1709,25534.0
2019-06-14 15:55:00,111.23,111.27,111.23,111.26,124997.0,84.1709,84.2012,84.1709,84.1936,124997.0
2019-06-17 09:30:00,111.28,111.28,111.1,111.13,16409.0,84.2088,84.2088,84.0725,84.0952,16409.0
2019-06-17 09:35:00,111.12,111.14,111.12,111.14,19866.0,84.0877,84.1028,84.0877,84.1028,19866.0
2019-06-17 09:40:00,111.14,111.14,111.13,111.13,4809.0,84.1028,84.1028,84.0952,84.0952,4809.0
2019-06-17 09:45:00,111.13,111.18,111.13,111.18,17899.0,84.0952,84.1331,84.0952,84.1331,17899.0
2019-06-17 09:50:00,111.17,111.19,111.17,111.19,8906.0,84.1255,84.1406,84.1255,84.1406,8906.0
2019-06-17 09:55:00,111.19,111.21,111.19,111.21,9899.0,84.1406,84.1558,84.1406,84.1558,9899.0
2019-06-17 10:00:00,111.2,111.21,111.19,111.2,28401.0,84.1482,84.1558,84.1406,84.1482,28401.0
2019-06-17 10:05:00,111.2,111.21,111.19,111.2,2191.0,84.1482,84.1558,84.1406,84.1482,2191.0
2019-06-17 10:10:00,111.2,111.2,111.18,111.19,34089.0,84.1482,84.1482,84.1331,84.1406,34089.0
2019-06-17 10:15:00,111.18,111.19,111.17,111.17,17549.0,84.1331,84.1406,84.1255,84.1255,17549.0
2019-06-17 10:20:00,111.17,111.18,111.16,111.17,26882.0,84.1255,84.1331,84.1179,84.1255,26882.0
2019-06-17 10:25:00,111.17,111.18,111.16,111.18,3959.0,84.1255,84.1331,84.1179,84.1331,3959.0
2019-06-17 10:30:00,111.18,111.2,111.17,111.2,17447.0,84.1331,84.1482,84.1255,84.1482,17447.0
2019-06-17 10:35:00,111.2,111.2,111.19,111.2,6797.0,84.1482,84.1482,84.1406,84.1482,6797.0
2019-06-17 10:40:00,111.19,111.21,111.19,111.2,39029.0,84.1406,84.1558,84.1406,84.1482,39029.0
2019-06-17 10:45:00,111.21,111.21,111.2,111.21,6860.0,84.1558,84.1558,84.1482,84.1558,6860.0
2019-06-17 10:50:00,111.2,111.21,111.2,111.21,5300.0,84.1482,84.1558,84.1482,84.1558,5300.0
2019-06-17 10:55:00,111.2,111.21,111.2,111.2,16962.0,84.1482,84.1558,84.1482,84.1482,16962.0
2019-06-17 11:00:00,111.2,111.21,111.2,111.2,14500.0,84.1482,84.1558,84.1482,84.1482,14500.0
2019-06-17 11:05:00,111.21,111.25,111.2,111.23,17708.0,84.1558,84.1861,84.1482,84.1709,17708.0
2019-06-17 11:10:00,111.23,111.23,111.22,111.23,10757.0,84.1709,84.1709,84.1633,84.1709,10757.0
2019-06-17 11:15:00,111.22,111.23,111.22,111.23,11643.0,84.1633,84.1709,84.1633,84.1709,11643.0
2019-06-17 11:20:00,111.22,111.23,111.22,111.23,49001.0,84.1633,84.1709,84.1633,84.1709,49001.0
2019-06-17 11:25:00,111.23,111.23,111.22,111.23,5713.0,84.1709,84.1709,84.1633,84.1709,5713.0
2019-06-17 11:30:00,111.23,111.24,111.22,111.24,26607.0,84.1709,84.1785,84.1633,84.1785,26607.0
2019-06-17 11:35:00,111.23,111.24,111.23,111.23,3636.0,84.1709,84.1785,84.1709,84.1709,3636.0
2019-06-17 11:40:00,111.23,111.24,111.23,111.23,43955.0,84.1709,84.1785,84.1709,84.1709,43955.0
2019-06-17 11:45:00,111.22,111.23,111.21,111.23,30719.0,84.1633,84.1709,84.1558,84.1709,30719.0
2019-06-17 11:50:00,111.23,111.23,111.22,111.23,5214.0,84.1709,84.1709,84.1633,84.1709,5214.0
2019-06-17 11:55:00,111.23,111.25,111.22,111.25,24734.0,84.1709,84.1861,84.1633,84.1861,24734.0
2019-06-17 12:00:00,111.25,111.26,111.24,111.25,67855.0,84.1861,84.1936,84.1785,84.1861,67855.0
2019-06-17 12:05:00,111.25,111.27,111.25,111.27,32186.0,84.1861,84.2012,84.1861,84.2012,32186.0
2019-06-17 12:10:00,111.27,111.27,111.26,111.27,47272.0,84.2012,84.2012,84.1936,84.2012,47272.0
2019-06-17 12:15:00,111.27,111.27,111.25,111.26,23717.0,84.2012,84.2012,84.1861,84.1936,23717.0
2019-06-17 12:20:00,111.26,111.28,111.26,111.28,31855.0,84.1936,84.2088,84.1936,84.2088,31855.0
2019-06-17 12:25:00,111.28,111.28,111.27,111.28,31375.0,84.2088,84.2088,84.2012,84.2088,31375.0
2019-06-17 12:30:00,111.29,111.31,111.28,111.31,59381.0,84.2163,84.2315,84.2088,84.2315,59381.0
2019-06-17 12:35:00,111.31,111.31,111.3,111.3,2622.0,84.2315,84.2315,84.2239,84.2239,2622.0
2019-06-17 12:40:00,111.3,111.31,111.3,111.3,1379.0,84.2239,84.2315,84.2239,84.2239,1379.0
2019-06-17 12:45:00,111.31,111.32,111.3,111.32,4757.0,84.2315,84.239,84.2239,84.239,4757.0
2019-06-17 12:50:00,111.32,111.34,111.32,111.34,68031.0,84.239,84.2542,84.239,84.2542,68031.0
2019-06-17 12:55:00,111.34,111.36,111.34,111.35,71236.0,84.2542,84.2693,84.2542,84.2617,71236.0
2019-06-17 13:00:00,111.34,111.36,111.34,111.34,16855.0,84.2542,84.2693,84.2542,84.2542,16855.0
2019-06-17 13:05:00,111.34,111.35,111.33,111.34,82672.0,84.2542,84.2617,84.2466,84.2542,82672.0
2019-06-17 13:10:00,111.33,111.35,111.33,111.35,47567.0,84.2466,84.2617,84.2466,84.2617,47567.0
2019-06-17 13:15:00,111.35,111.35,111.34,111.35,500.0,84.2617,84.2617,84.2542,84.2617,500.0
2019-06-17 13:20:00,111.35,111.35,111.34,111.34,1378.0,84.2617,84.2617,84.2542,84.2542,1378.0
2019-06-17 13:25:00,111.35,111.35,111.34,111.35,7100.0,84.2617,84.2617,84.2542,84.2617,7100.0
2019-06-17 13:30:00,111.34,111.36,111.34,111.36,31942.0,84.2542,84.2693,84.2542,84.2693,31942.0
2019-06-17 13:35:00,111.37,111.39,111.37,111.38,13691.0,84.2769,84.292,84.2769,84.2844,13691.0
2019-06-17 13:40:00,111.38,111.38,111.37,111.38,3937.0,84.2844,84.2844,84.2769,84.2844,3937.0
2019-06-17 13:45:00,111.38,111.38,111.37,111.37,2335.0,84.2844,84.2844,84.2769,84.2769,2335.0
2019-06-17 13:50:00,111.38,111.38,111.37,111.38,4570.0,84.2844,84.2844,84.2769,84.2844,4570.0
2019-06-17 13:55:00,111.38,111.39,111.37,111.37,22030.0,84.2844,84.292,84.2769,84.2769,22030.0
2019-06-17 14:00:00,111.38,111.39,111.37,111.39,9328.0,84.2844,84.292,84.2769,84.292,9328.0
2019-06-17 14:05:00,111.39,111.39,111.38,111.39,7857.0,84.292,84.292,84.2844,84.292,7857.0
2019-06-17 14:10:00,111.39,111.39,111.38,111.39,58888.0,84.292,84.292,84.2844,84.292,58888.0
2019-06-17 14:15:00,111.38,111.4,111.38,111.4,10011.0,84.2844,84.2996,84.2844,84.2996,10011.0
2019-06-17 14:20:00,111.4,111.4,111.38,111.39,7568.0,84.2996,84.2996,84.2844,84.292,7568.0
2019-06-17 14:25:00,111.38,111.39,111.37,111.37,12169.0,84.2844,84.292,84.2769,84.2769,12169.0
2019-06-17 14:30:00,111.37,111.37,111.34,111.34,7331.0,84.2769,84.2769,84.2542,84.2542,7331.0
2019-06-17 14:35:00,111.34,111.36,111.34,111.34,11579.0,84.2542,84.2693,84.2542,84.2542,11579.0
2019-06-17 14:40:00,111.36,111.36,111.35,111.35,5792.0,84.2693,84.2693,84.2617,84.2617,5792.0
2019-06-17 14:45:00,111.35,111.35,111.34,111.34,3386.0,84.2617,84.2617,84.2542,84.2542,3386.0
2019-06-17 14:50:00,111.34,111.36,111.34,111.36,15727.0,84.2542,84.2693,84.2542,84.2693,15727.0
2019-06-17 14:55:00,111.35,111.35,111.34,111.34,7989.0,84.2617,84.2617,84.2542,84.2542,7989.0
2019-06-17 15:00:00,111.34,111.35,111.3,111.31,72969.0,84.2542,84.2617,84.2239,84.2315,72969.0
2019-06-17 15:05:00,111.32,111.32,111.31,111.32,1272.0,84.239,84.239,84.2315,84.239,1272.0
2019-06-17 15:10:00,111.32,111.32,111.31,111.32,7850.0,84.239,84.239,84.2315,84.239,7850.0
2019-06-17 15:15:00,111.32,111.33,111.31,111.31,34450.0,84.239,84.2466,84.2315,84.2315,34450.0
2019-06-17 15:20:00,111.31,111.32,111.31,111.32,4561.0,84.2315,84.239,84.2315,84.239,4561.0
2019-06-17 15:25:00,111.32,111.32,111.31,111.32,22809.0,84.239,84.239,84.2315,84.239,22809.0
2019-06-17 15:30:00,111.31,111.32,111.31,111.31,1536.0,84.2315,84.239,84.2315,84.2315,1536.0
2019-06-17 15:35:00,111.31,111.32,111.31,111.32,5716.0,84.2315,84.239,84.2315,84.239,5716.0
2019-06-17 15:40:00,111.32,111.32,111.3,111.32,29791.0,84.239,84.239,84.2239,84.239,29791.0
2019-06-17 15:45:00,111.32,111.32,111.31,111.32,7322.0,84.239,84.239,84.2315,84.239,7322.0
2019-06-17 15:50:00,111.31,111.31,111.28,111.28,47832.0,84.2315,84.2315,84.2088,84.2088,47832.0
2019-06-17 15:55:00,111.29,111.33,111.28,111.32,149827.0,84.2163,84.2466,84.2088,84.239,149827.0
2019-06-18 09:30:00,112.14,112.27,112.13,112.25,147949.0,84.8595,84.9579,84.852,84.9428,147949.0
2019-06-18 09:35:00,112.25,112.27,112.25,112.27,72155.0,84.9428,84.9579,84.9428,84.9579,72155.0
2019-06-18 09:40:00,112.28,112.37,112.28,112.37,358533.0,84.9655,85.0336,84.9655,85.0336,358533.0
2019-06-18 09:45:00,112.37,112.39,112.35,112.39,99740.0,85.0336,85.0487,85.0185,85.0487,99740.0
2019-06-18 09:50:00,112.39,112.4,112.38,112.38,71399.0,85.0487,85.0563,85.0412,85.0412,71399.0
2019-06-18 09:55:00,112.39,112.39,112.33,112.34,73923.0,85.0487,85.0487,85.0033,85.0109,73923.0
2019-06-18 10:00:00,112.34,112.34,112.33,112.33,84590.0,85.0109,85.0109,85.0033,85.0033,84590.0
2019-06-18 10:05:00,112.34,112.35,112.29,112.3,77224.0,85.0109,85.0185,84.973,84.9806,77224.0
2019-06-18 10:10:00,112.3,112.3,112.27,112.3,67158.0,84.9806,84.9806,84.9579,84.9806,67158.0
2019-06-18 10:15:00,112.29,112.3,112.24,112.25,203467.0,84.973,84.9806,84.9352,84.9428,203467.0
2019-06-18 10:20:00,112.25,112.25,112.22,112.23,34553.0,84.9428,84.9428,84.9201,84.9276,34553.0
2019-06-18 10:25:00,112.23,112.27,112.23,112.27,39236.0,84.9276,84.9579,84.9276,84.9579,39236.0
2019-06-18 10:30:00,112.27,112.27,112.25,112.26,63355.0,84.9579,84.9579,84.9428,84.9503,63355.0
2019-06-18 10:35:00,112.25,112.27,112.25,112.27,74341.0,84.9428,84.9579,84.9428,84.9579,74341.0
2019-06-18 10:40:00,112.27,112.28,112.26,112.27,79299.0,84.9579,84.9655,84.9503,84.9579,79299.0
2019-06-18 10:45:00,112.27,112.29,112.25,112.28,101560.0,84.9579,84.973,84.9428,84.9655,101560.0
2019-06-18 10:50:00,112.29,112.29,112.28,112.29,27456.0,84.973,84.973,84.9655,84.973,27456.0
2019-06-18 10:55:00,112.29,112.3,112.28,112.3,23452.0,84.973,84.9806,84.9655,84.9806,23452.0
2019-06-18 11:00:00,112.3,112.33,112.29,112.32,67307.0,84.9806,85.0033,84.973,84.9958,67307.0
2019-06-18 11:05:00,112.32,112.33,112.32,112.32,27787.0,84.9958,85.0033,84.9958,84.9958,27787.0
2019-06-18 11:10:00,112.33,112.33,112.31,112.32,76117.0,85.0033,85.0033,84.9882,84.9958,76117.0
2019-06-18 11:15:00,112.32,112.32,112.26,112.29,149570.0,84.9958,84.9958,84.9503,84.973,149570.0
2019-06-18 11:20:00,112.29,112.33,112.28,112.32,106645.0,84.973,85.0033,84.9655,84.9958,106645.0
2019-06-18 11:25:00,112.32,112.33,112.29,112.3,82276.0,84.9958,85.0033,84.973,84.9806,82276.0
2019-06-18 11:30:00,112.3,112.31,112.25,112.25,65471.0,84.9806,84.9882,84.9428,84.9428,65471.0
2019-06-18 11:35:00,112.26,112.27,112.24,112.27,24413.0,84.9503,84.9579,84.9352,84.9579,24413.0
2019-06-18 11:40:00,112.27,112.3,112.27,112.3,51916.0,84.9579,84.9806,84.9579,84.9806,51916.0
2019-06-18 11:45:00,112.3,112.31,112.29,112.3,32438.0,84.9806,84.9882,84.973,84.9806,32438.0
2019-06-18 11:50:00,112.3,112.31,112.28,112.29,21654.0,84.9806,84.9882,84.9655,84.973,21654.0
2019-06-18 11:55:00,112.29,112.29,112.27,112.28,19287.0,84.973,84.973,84.9579,84.9655,19287.0
2019-06-18 12:00:00,112.28,112.32,112.27,112.32,128745.0,84.9655,84.9958,84.9579,84.9958,128745.0
2019-06-18 12:05:00,112.32,112.34,112.31,112.33,195607.0,84.9958,85.0109,84.9882,85.0033,195607.0
2019-06-18 12:10:00,112.33,112.33,112.32,112.33,10535.0,85.0033,85.0033,84.9958,85.0033,10535.0
2019-06-18 12:15:00,112.33,112.35,112.31,112.34,99138.0,85.0033,85.0185,84.9882,85.0109,99138.0
2019-06-18 12:20:00,112.34,112.35,112.33,112.34,31339.0,85.0109,85.0185,85.0033,85.0109,31339.0
2019-06-18 12:25:00,112.35,112.35,112.31,112.32,80739.0,85.0185,85.0185,84.9882,84.9958,80739.0
2019-06-18 12:30:00,112.31,112.33,112.31,112.32,24590.0,84.9882,85.0033,84.9882,84.9958,24590.0
2019-06-18 12:35:00,112.32,112.32,112.3,112.3,16714.0,84.9958,84.9958,84.9806,84.9806,16714.0
2019-06-18 12:40:00,112.31,112.31,112.28,112.29,32932.0,84.9882,84.9882,84.9655,84.973,32932.0
2019-06-18 12:45:00,112.29,112.32,112.28,112.32,37882.0,84.973,84.9958,84.9655,84.9958,37882.0
2019-06-18 12:50:00,112.32,112.32,112.31,112.32,13487.0,84.9958,84.9958,84.9882,84.9958,13487.0
2019-06-18 12:55:00,112.32,112.33,112.31,112.32,22453.0,84.9958,85.0033,84.9882,84.9958,22453.0
2019-06-18 13:00:00,112.32,112.32,112.31,112.32,39203.0,84.9958,84.9958,84.9882,84.9958,39203.0
2019-06-18 13:05:00,112.31,112.31,112.29,112.3,18134.0,84.9882,84.9882,84.973,84.9806,18134.0
2019-06-18 13:10:00,112.3,112.3,112.28,112.3,73158.0,84.9806,84.9806,84.9655,84.9806,73158.0
2019-06-18 13:15:00,112.3,112.3,112.29,112.3,12315.0,84.9806,84.9806,84.973,84.9806,12315.0
2019-06-18 13:20:00,112.3,112.31,112.29,112.3,36935.0,84.9806,84.9882,84.973,84.9806,36935.0
2019-06-18 13:25:00,112.3,112.3,112.29,112.3,9886.0,84.9806,84.9806,84.973,84.9806,9886.0
2019-06-18 13:30:00,112.3,112.32,112.29,112.32,77744.0,84.9806,84.9958,84.973,84.9958,77744.0
2019-06-18 13:35:00,112.32,112.33,112.31,112.33,25898.0,84.9958,85.0033,84.9882,85.0033,25898.0
2019-06-18 13:40:00,112.32,112.32,112.3,112.3,95758.0,84.9958,84.9958,84.9806,84.9806,95758.0
2019-06-18 13:45:00,112.3,112.31,112.29,112.3,40457.0,84.9806,84.9882,84.973,84.9806,40457.0
2019-06-18 13:50:00,112.31,112.32,112.3,112.31,12654.0,84.9882,84.9958,84.9806,84.9882,12654.0
2019-06-18 13:55:00,112.3,112.31,112.3,112.3,10932.0,84.9806,84.9882,84.9806,84.9806,10932.0
2019-06-18 14:00:00,112.31,112.32,112.3,112.32,35067.0,84.9882,84.9958,84.9806,84.9958,35067.0
2019-06-18 14:05:00,112.32,112.32,112.3,112.31,27863.0,84.9958,84.9958,84.9806,84.9882,27863.0
2019-06-18 14:10:00,112.31,112.31,112.3,112.3,8563.0,84.9882,84.9882,84.9806,84.9806,8563.0
2019-06-18 14:15:00,112.31,112.31,112.29,112.29,50638.0,84.9882,84.9882,84.973,84.973,50638.0
2019-06-18 14:20:00,112.29,112.31,112.29,112.31,15376.0,84.973,84.9882,84.973,84.9882,15376.0
2019-06-18 14:25:00,112.31,112.35,112.3,112.32,258247.0,84.9882,85.0185,84.9806,84.9958,258247.0
2019-06-18 14:30:00,112.31,112.34,112.31,112.33,70863.0,84.9882,85.0109,84.9882,85.0033,70863.0
2019-06-18 14:35:00,112.33,112.34,112.33,112.34,24044.0,85.0033,85.0109,85.0033,85.0109,24044.0
2019-06-18 14:40:00,112.34,112.35,112.33,112.34,81315.0,85.0109,85.0185,85.0033,85.0109,81315.0
2019-06-18 14:45:00,112.34,112.35,112.33,112.34,22424.0,85.0109,85.0185,85.0033,85.0109,22424.0
2019-06-18 14:50:00,112.34,112.35,112.33,112.33,17270.0,85.0109,85.0185,85.0033,85.0033,17270.0
2019-06-18 14:55:00,112.34,112.34,112.33,112.33,14790.0,85.0109,85.0109,85.0033,85.0033,14790.0
2019-06-18 15:00:00,112.33,112.36,112.33,112.36,41876.0,85.0033,85.026,85.0033,85.026,41876.0
2019-06-18 15:05:00,112.36,112.36,112.34,112.36,49238.0,85.026,85.026,85.0109,85.026,49238.0
2019-06-18 15:10:00,112.36,112.37,112.36,112.37,22803.0,85.026,85.0336,85.026,85.0336,22803.0
2019-06-18 15:15:00,112.37,112.41,112.36,112.4,65206.0,85.0336,85.0639,85.026,85.0563,65206.0
2019-06-18 15:20:00,112.41,112.42,112.36,112.38,37342.0,85.0639,85.0714,85.026,85.0412,37342.0
2019-06-18 15:25:00,112.38,112.39,112.37,112.38,38775.0,85.0412,85.0487,85.0336,85.0412,38775.0
2019-06-18 15:30:00,112.37,112.38,112.37,112.38,60071.0,85.0336,85.0412,85.0336,85.0412,60071.0
2019-06-18 15:35:00,112.38,112.39,112.37,112.39,44968.0,85.0412,85.0487,85.0336,85.0487,44968.0
2019-06-18 15:40:00,112.38,112.39,112.37,112.39,69143.0,85.0412,85.0487,85.0336,85.0487,69143.0
2019-06-18 15:45:00,112.39,112.41,112.38,112.41,95267.0,85.0487,85.0639,85.0412,85.0639,95267.0
2019-06-18 15:50:00,112.41,112.43,112.4,112.43,77701.0,85.0639,85.079,85.0563,85.079,77701.0
2019-06-18 15:55:00,112.43,112.45,112.39,112.42,275089.0,85.079,85.0941,85.0487,85.0714,275089.0
2019-06-19 09:30:00,112.32,112.34,112.16,112.34,42354.0,84.9958,85.0109,84.8747,85.0109,42354.0
2019-06-19 09:35:00,112.34,112.36,112.33,112.33,38651.0,85.0109,85.026,85.0033,85.0033,38651.0
2019-06-19 09:40:00,112.34,112.35,112.33,112.34,132481.0,85.0109,85.0185,85.0033,85.0109,132481.0
2019-06-19 09:45:00,112.34,112.34,112.33,112.34,17565.0,85.0109,85.0109,85.0033,85.0109,17565.0
2019-06-19 09:50:00,112.34,112.35,112.34,112.34,16761.0,85.0109,85.0185,85.0109,85.0109,16761.0
2019-06-19 09:55:00,112.34,112.35,112.34,112.34,6412.0,85.0109,85.0185,85.0109,85.0109,6412.0
2019-06-19 10:00:00,112.35,112.38,112.34,112.37,221024.0,85.0185,85.0412,85.0109,85.0336,221024.0
2019-06-19 10:05:00,112.37,112.37,112.35,112.35,191830.0,85.0336,85.0336,85.0185,85.0185,191830.0
2019-06-19 10:10:00,112.35,112.36,112.34,112.34,31385.0,85.0185,85.026,85.0109,85.0109,31385.0
2019-06-19 10:15:00,112.34,112.39,112.34,112.38,84062.0,85.0109,85.0487,85.0109,85.0412,84062.0
2019-06-19 10:20:00,112.36,112.38,112.36,112.37,16340.0,85.026,85.0412,85.026,85.0336,16340.0
2019-06-19 10:25:00,112.38,112.38,112.36,112.37,24013.0,85.0412,85.0412,85.026,85.0336,24013.0
2019-06-19 10:30:00,112.36,112.38,112.34,112.36,245022.0,85.026,85.0412,85.0109,85.026,245022.0
2019-06-19 10:35:00,112.35,112.36,112.35,112.36,6146.0,85.0185,85.026,85.0185,85.026,6146.0
2019-06-19 10:40:00,112.35,112.36,112.32,112.33,173634.0,85.0185,85.026,84.9958,85.0033,173634.0
2019-06-19 10:45:00,112.33,112.34,112.31,112.31,46951.0,85.0033,85.0109,84.9882,84.9882,46951.0
2019-06-19 10:50:00,112.32,112.32,112.3,112.31,27645.0,84.9958,84.9958,84.9806,84.9882,27645.0
2019-06-19 10:55:00,112.31,112.32,112.29,112.3,29303.0,84.9882,84.9958,84.973,84.9806,29303.0
2019-06-19 11:00:00,112.3,112.34,112.3,112.3,59615.0,84.9806,85.0109,84.9806,84.9806,59615.0
2019-06-19 11:05:00,112.31,112.33,112.3,112.32,11455.0,84.9882,85.0033,84.9806,84.9958,11455.0
2019-06-19 11:10:00,112.33,112.33,112.32,112.33,3993.0,85.0033,85.0033,84.9958,85.0033,3993.0
2019-06-19 11:15:00,112.33,112.34,112.32,112.34,5999.0,85.0033,85.0109,84.9958,85.0109,5999.0
2019-06-19 11:20:00,112.34,112.36,112.33,112.36,13416.0,85.0109,85.026,85.0033,85.026,13416.0
2019-06-19 11:25:00,112.36,112.36,112.34,112.35,9098.0,85.026,85.026,85.0109,85.0185,9098.0
2019-06-19 11:30:00,112.34,112.35,112.33,112.35,26637.0,85.0109,85.0185,85.0033,85.0185,26637.0
2019-06-19 11:35:00,112.35,112.36,112.34,112.36,7562.0,85.0185,85.026,85.0109,85.026,7562.0
2019-06-19 11:40:00,112.36,112.37,112.35,112.37,12299.0,85.026,85.0336,85.0185,85.0336,12299.0
2019-06-19 11:45:00,112.36,112.37,112.36,112.37,4250.0,85.026,85.0336,85.026,85.0336,4250.0
2019-06-19 11:50:00,112.37,112.37,112.36,112.37,2890.0,85.0336,85.0336,85.026,85.0336,2890.0
2019-06-19 11:55:00,112.37,112.37,112.36,112.37,2600.0,85.0336,85.0336,85.026,85.0336,2600.0
2019-06-19 12:00:00,112.37,112.39,112.36,112.38,36021.0,85.0336,85.0487,85.026,85.0412,36021.0
2019-06-19 12:05:00,112.38,112.39,112.35,112.36,31514.0,85.0412,85.0487,85.0185,85.026,31514.0
2019-06-19 12:10:00,112.35,112.38,112.34,112.38,61398.0,85.0185,85.0412,85.0109,85.0412,61398.0
2019-06-19 12:15:00,112.38,112.39,112.37,112.39,12762.0,85.0412,85.0487,85.0336,85.0487,12762.0
2019-06-19 12:20:00,112.39,112.41,112.38,112.4,42370.0,85.0487,85.0639,85.0412,85.0563,42370.0
2019-06-19 12:25:00,112.41,112.41,112.39,112.4,19638.0,85.0639,85.0639,85.0487,85.0563,19638.0
2019-06-19 12:30:00,112.4,112.41,112.39,112.41,70656.0,85.0563,85.0639,85.0487,85.0639,70656.0
2019-06-19 12:35:00,112.41,112.41,112.4,112.41,3213.0,85.0639,85.0639,85.0563,85.0639,3213.0
2019-06-19 12:40:00,112.41,112.41,112.4,112.41,20893.0,85.0639,85.0639,85.0563,85.0639,20893.0
2019-06-19 12:45:00,112.41,112.41,112.4,112.41,4733.0,85.0639,85.0639,85.0563,85.0639,4733.0
2019-06-19 12:50:00,112.41,112.42,112.4,112.42,17257.0,85.0639,85.0714,85.0563,85.0714,17257.0
2019-06-19 12:55:00,112.42,112.42,112.41,112.42,5929.0,85.0714,85.0714,85.0639,85.0714,5929.0
2019-06-19 13:00:00,112.42,112.42,112.41,112.42,7765.0,85.0714,85.0714,85.0639,85.0714,7765.0
2019-06-19 13:05:00,112.42,112.42,112.41,112.42,15769.0,85.0714,85.0714,85.0639,85.0714,15769.0
2019-06-19 13:10:00,112.42,112.43,112.41,112.43,17886.0,85.0714,85.079,85.0639,85.079,17886.0
2019-06-19 13:15:00,112.43,112.47,112.43,112.44,183378.0,85.079,85.1093,85.079,85.0866,183378.0
2019-06-19 13:20:00,112.44,112.46,112.42,112.45,125943.0,85.0866,85.1017,85.0714,85.0941,125943.0
2019-06-19 13:25:00,112.45,112.45,112.38,112.39,64940.0,85.0941,85.0941,85.0412,85.0487,64940.0
2019-06-19 13:30:00,112.39,112.44,112.39,112.44,19875.0,85.0487,85.0866,85.0487,85.0866,19875.0
2019-06-19 13:35:00,112.44,112.46,112.44,112.45,16856.0,85.0866,85.1017,85.0866,85.0941,16856.0
2019-06-19 13:40:00,112.44,112.44,112.42,112.44,45778.0,85.0866,85.0866,85.0714,85.0866,45778.0
2019-06-19 13:45:00,112.44,112.45,112.43,112.45,53368.0,85.0866,85.0941,85.079,85.0941,53368.0
2019-06-19 13:50:00,112.45,112.46,112.44,112.45,14877.0,85.0941,85.1017,85.0866,85.0941,14877.0
2019-06-19 13:55:00,112.46,112.5,112.45,112.47,23782.0,85.1017,85.132,85.0941,85.1093,23782.0
2019-06-19 14:00:00,112.56,113.05,112.54,113.01,110852.0,85.1774,85.5482,85.1622,85.5179,110852.0
2019-06-19 14:05:00,113.04,113.15,112.97,113.03,237188.0,85.5406,85.6238,85.4876,85.533,237188.0
2019-06-19 14:10:00,113.03,113.05,112.95,113.02,80579.0,85.533,85.5482,85.4725,85.5255,80579.0
2019-06-19 14:15:00,113.02,113.07,112.98,113.07,24515.0,85.5255,85.5633,85.4952,85.5633,24515.0
2019-06-19 14:20:00,113.07,113.1,113.06,113.08,72201.0,85.5633,85.586,85.5557,85.5709,72201.0
2019-06-19 14:25:00,113.07,113.12,113.07,113.11,61467.0,85.5633,85.6011,85.5633,85.5936,61467.0
2019-06-19 14:30:00,113.12,113.22,113.11,113.17,29360.0,85.6011,85.6768,85.5936,85.639,29360.0
2019-06-19 14:35:00,113.18,113.3,113.16,113.28,119578.0,85.6465,85.7373,85.6314,85.7222,119578.0
2019-06-19 14:40:00,113.29,113.3,113.18,113.21,48001.0,85.7298,85.7373,85.6465,85.6692,48001.0
2019-06-19 14:45:00,113.2,113.22,113.17,113.2,27727.0,85.6617,85.6768,85.639,85.6617,27727.0
2019-06-19 14:50:00,113.2,113.28,113.19,113.28,45727.0,85.6617,85.7222,85.6541,85.7222,45727.0
2019-06-19 14:55:00,113.29,113.43,113.27,113.4,71224.0,85.7298,85.8357,85.7146,85.813,71224.0
2019-06-19 15:00:00,113.4,113.41,113.35,113.41,33171.0,85.813,85.8206,85.7752,85.8206,33171.0
2019-06-19 15:05:00,113.4,113.4,113.33,113.34,16581.0,85.813,85.813,85.76,85.7676,16581.0
2019-06-19 15:10:00,113.33,113.34,113.3,113.32,24532.0,85.76,85.7676,85.7373,85.7525,24532.0
2019-06-19 15:15:00,113.32,113.32,113.21,113.22,180442.0,85.7525,85.7525,85.6692,85.6768,180442.0
2019-06-19 15:20:00,113.22,113.25,113.21,113.25,62294.0,85.6768,85.6995,85.6692,85.6995,62294.0
2019-06-19 15:25:00,113.24,113.26,113.22,113.25,41847.0,85.6919,85.7071,85.6768,85.6995,41847.0
2019-06-19 15:30:00,113.26,113.27,113.25,113.27,28873.0,85.7071,85.7146,85.6995,85.7146,28873.0
2019-06-19 15:35:00,113.27,113.29,113.26,113.29,36997.0,85.7146,85.7298,85.7071,85.7298,36997.0
2019-06-19 15:40:00,113.29,113.3,113.28,113.29,54842.0,85.7298,85.7373,85.7222,85.7298,54842.0
2019-06-19 15:45:00,113.3,113.34,113.29,113.34,112742.0,85.7373,85.7676,85.7298,85.7676,112742.0
2019-06-19 15:50:00,113.34,113.37,113.32,113.37,164479.0,85.7676,85.7903,85.7525,85.7903,164479.0
2019-06-19 15:55:00,113.37,113.45,113.36,113.41,385319.0,85.7903,85.8509,85.7827,85.8206,385319.0
2019-06-20 09:30:00,113.89,113.95,113.87,113.89,347595.0,86.1838,86.2292,86.1687,86.1838,347595.0
2019-06-20 09:35:00,113.9,113.9,113.84,113.89,217939.0,86.1914,86.1914,86.146,86.1838,217939.0
2019-06-20 09:40:00,113.9,113.91,113.87,113.87,67867.0,86.1914,86.1989,86.1687,86.1687,67867.0
2019-06-20 09:45:00,113.87,113.89,113.86,113.88,89834.0,86.1687,86.1838,86.1611,86.1762,89834.0
2019-06-20 09:50:00,113.88,113.91,113.88,113.91,80752.0,86.1762,86.1989,86.1762,86.1989,80752.0
2019-06-20 09:55:00,113.9,113.91,113.9,113.9,11240.0,86.1914,86.1989,86.1914,86.1914,11240.0
2019-06-20 10:00:00,113.9,113.93,113.9,113.92,95672.0,86.1914,86.2141,86.1914,86.2065,95672.0
2019-06-20 10:05:00,113.92,113.92,113.9,113.91,7876.0,86.2065,86.2065,86.1914,86.1989,7876.0
2019-06-20 10:10:00,113.91,113.92,113.9,113.92,32053.0,86.1989,86.2065,86.1914,86.2065,32053.0
2019-06-20 10:15:00,113.92,113.92,113.91,113.91,22148.0,86.2065,86.2065,86.1989,86.1989,22148.0
2019-06-20 10:20:00,113.91,113.92,113.89,113.9,68705.0,86.1989,86.2065,86.1838,86.1914,68705.0
2019-06-20 10:25:00,113.9,113.9,113.88,113.89,16543.0,86.1914,86.1914,86.1762,86.1838,16543.0
2019-06-20 10:30:00,113.89,113.91,113.88,113.9,114926.0,86.1838,86.1989,86.1762,86.1914,114926.0
2019-06-20 10:35:00,113.9,113.9,113.83,113.84,156415.0,86.1914,86.1914,86.1384,86.146,156415.0
2019-06-20 10:40:00,113.85,113.88,113.84,113.86,48414.0,86.1535,86.1762,86.146,86.1611,48414.0
2019-06-20 10:45:00,113.87,113.87,113.85,113.87,25245.0,86.1687,86.1687,86.1535,86.1687,25245.0
2019-06-20 10:50:00,113.88,113.88,113.86,113.86,9022.0,86.1762,86.1762,86.1611,86.1611,9022.0
2019-06-20 10:55:00,113.87,113.87,113.79,113.8,42185.0,86.1687,86.1687,86.1081,86.1157,42185.0
2019-06-20 11:00:00,113.81,113.84,113.8,113.82,107205.0,86.1233,86.146,86.1157,86.1308,107205.0
2019-06-20 11:05:00,113.82,113.83,113.81,113.83,45385.0,86.1308,86.1384,86.1233,86.1384,45385.0
2019-06-20 11:10:00,113.83,113.83,113.8,113.81,54402.0,86.1384,86.1384,86.1157,86.1233,54402.0
2019-06-20 11:15:00,113.81,113.82,113.75,113.76,184939.0,86.1233,86.1308,86.0779,86.0854,184939.0
2019-06-20 11:20:00,113.76,113.77,113.74,113.75,57848.0,86.0854,86.093,86.0703,86.0779,57848.0
2019-06-20 11:25:00,113.75,113.75,113.73,113.73,15164.0,86.0779,86.0779,86.0627,86.0627,15164.0
2019-06-20 11:30:00,113.73,113.75,113.71,113.71,87316.0,86.0627,86.0779,86.0476,86.0476,87316.0
2019-06-20 11:35:00,113.72,113.76,113.71,113.74,33251.0,86.0552,86.0854,86.0476,86.0703,33251.0
2019-06-20 11:40:00,113.74,113.74,113.73,113.73,10490.0,86.0703,86.0703,86.0627,86.0627,10490.0
2019-06-20 11:45:00,113.73,113.8,113.73,113.79,45329.0,86.0627,86.1157,86.0627,86.1081,45329.0
2019-06-20 11:50:00,113.78,113.82,113.77,113.82,67145.0,86.1006,86.1308,86.093,86.1308,67145.0
2019-06-20 11:55:00,113.82,113.82,113.81,113.81,132720.0,86.1308,86.1308,86.1233,86.1233,132720.0
2019-06-20 12:00:00,113.81,113.82,113.81,113.81,27962.0,86.1233,86.1308,86.1233,86.1233,27962.0
2019-06-20 12:05:00,113.82,113.82,113.81,113.82,6209.0,86.1308,86.1308,86.1233,86.1308,6209.0
2019-06-20 12:10:00,113.81,113.82,113.69,113.7,231590.0,86.1233,86.1308,86.0325,86.04,231590.0
2019-06-20 12:15:00,113.7,113.7,113.66,113.66,76249.0,86.04,86.04,86.0098,86.0098,76249.0
2019-06-20 12:20:00,113.66,113.67,113.64,113.66,128814.0,86.0098,86.0173,85.9946,86.0098,128814.0
2019-06-20 12:25:00,113.65,113.66,113.64,113.66,72905.0,86.0022,86.0098,85.9946,86.0098,72905.0
2019-06-20 12:30:00,113.66,113.69,113.66,113.69,33935.0,86.0098,86.0325,86.0098,86.0325,33935.0
2019-06-20 12:35:00,113.69,113.74,113.68,113.7,59229.0,86.0325,86.0703,86.0249,86.04,59229.0
2019-06-20 12:40:00,113.7,113.7,113.69,113.7,35610.0,86.04,86.04,86.0325,86.04,35610.0
2019-06-20 12:45:00,113.7,113.72,113.69,113.72,26926.0,86.04,86.0552,86.0325,86.0552,26926.0
2019-06-20 12:50:00,113.72,113.72,113.71,113.72,12323.0,86.0552,86.0552,86.0476,86.0552,12323.0
2019-06-20 12:55:00,113.72,113.73,113.71,113.73,88570.0,86.0552,86.0627,86.0476,86.0627,88570.0
2019-06-20 13:00:00,113.73,113.73,113.72,113.73,78933.0,86.0627,86.0627,86.0552,86.0627,78933.0
2019-06-20 13:05:00,113.73,113.73,113.72,113.73,42075.0,86.0627,86.0627,86.0552,86.0627,42075.0
2019-06-20 13:10:00,113.73,113.74,113.73,113.74,15788.0,86.0627,86.0703,86.0627,86.0703,15788.0
2019-06-20 13:15:00,113.74,113.75,113.73,113.75,21441.0,86.0703,86.0779,86.0627,86.0779,21441.0
2019-06-20 13:20:00,113.75,113.75,113.74,113.75,15811.0,86.0779,86.0779,86.0703,86.0779,15811.0
2019-06-20 13:25:00,113.75,113.77,113.75,113.76,72357.0,86.0779,86.093,86.0779,86.0854,72357.0
2019-06-20 13:30:00,113.76,113.78,113.76,113.77,31803.0,86.0854,86.1006,86.0854,86.093,31803.0
2019-06-20 13:35:00,113.78,113.78,113.77,113.78,13791.0,86.1006,86.1006,86.093,86.1006,13791.0
2019-06-20 13:40:00,113.78,113.8,113.77,113.8,26813.0,86.1006,86.1157,86.093,86.1157,26813.0
2019-06-20 13:45:00,113.79,113.84,113.79,113.84,31689.0,86.1081,86.146,86.1081,86.146,31689.0
2019-06-20 13:50:00,113.84,113.85,113.79,113.8,22681.0,86.146,86.1535,86.1081,86.1157,22681.0
2019-06-20 13:55:00,113.79,113.8,113.78,113.78,8717.0,86.1081,86.1157,86.1006,86.1006,8717.0
2019-06-20 14:00:00,113.77,113.78,113.76,113.78,21634.0,86.093,86.1006,86.0854,86.1006,21634.0
2019-06-20 14:05:00,113.77,113.78,113.75,113.76,18674.0,86.093,86.1006,86.0779,86.0854,18674.0
2019-06-20 14:10:00,113.76,113.76,113.75,113.76,8995.0,86.0854,86.0854,86.0779,86.0854,8995.0
2019-06-20 14:15:00,113.76,113.78,113.75,113.77,28534.0,86.0854,86.1006,86.0779,86.093,28534.0
2019-06-20 14:20:00,113.77,113.78,113.74,113.78,23896.0,86.093,86.1006,86.0703,86.1006,23896.0
2019-06-20 14:25:00,113.78,113.8,113.77,113.8,22054.0,86.1006,86.1157,86.093,86.1157,22054.0
2019-06-20 14:30:00,113.8,113.82,113.79,113.81,23990.0,86.1157,86.1308,86.1081,86.1233,23990.0
2019-06-20 14:35:00,113.82,113.82,113.81,113.82,8274.0,86.1308,86.1308,86.1233,86.1308,8274.0
2019-06-20 14:40:00,113.82,113.87,113.81,113.87,39559.0,86.1308,86.1687,86.1233,86.1687,39559.0
2019-06-20 14:45:00,113.87,113.87,113.86,113.86,11196.0,86.1687,86.1687,86.1611,86.1611,11196.0
2019-06-20 14:50:00,113.87,113.87,113.83,113.87,25171.0,86.1687,86.1687,86.1384,86.1687,25171.0
2019-06-20 14:55:00,113.87,113.87,113.83,113.84,26858.0,86.1687,86.1687,86.1384,86.146,26858.0
2019-06-20 15:00:00,113.85,113.87,113.85,113.87,15443.0,86.1535,86.1687,86.1535,86.1687,15443.0
2019-06-20 15:05:00,113.87,113.87,113.83,113.84,26687.0,86.1687,86.1687,86.1384,86.146,26687.0
2019-06-20 15:10:00,113.85,113.86,113.84,113.86,16974.0,86.1535,86.1611,86.146,86.1611,16974.0
2019-06-20 15:15:00,113.86,113.86,113.84,113.85,45606.0,86.1611,86.1611,86.146,86.1535,45606.0
2019-06-20 15:20:00,113.85,113.87,113.85,113.86,37043.0,86.1535,86.1687,86.1535,86.1611,37043.0
2019-06-20 15:25:00,113.87,113.87,113.86,113.86,23396.0,86.1687,86.1687,86.1611,86.1611,23396.0
2019-06-20 15:30:00,113.87,113.87,113.86,113.87,27932.0,86.1687,86.1687,86.1611,86.1687,27932.0
2019-06-20 15:35:00,113.87,113.9,113.86,113.88,85426.0,86.1687,86.1914,86.1611,86.1762,85426.0
2019-06-20 15:40:00,113.88,113.92,113.88,113.92,43204.0,86.1762,86.2065,86.1762,86.2065,43204.0
2019-06-20 15:45:00,113.91,113.92,113.86,113.86,78946.0,86.1989,86.2065,86.1611,86.1611,78946.0
2019-06-20 15:50:00,113.86,113.87,113.86,113.86,56625.0,86.1611,86.1687,86.1611,86.1611,56625.0
2019-06-20 15:55:00,113.87,113.94,113.86,113.92,301945.0,86.1687,86.2217,86.1611,86.2065,301945.0
2019-06-21 09:30:00,113.3,113.5,113.25,113.35,168541.0,85.7373,85.8887,85.6995,85.7752,168541.0
2019-06-21 09:35:00,113.36,113.36,113.34,113.35,36448.0,85.7827,85.7827,85.7676,85.7752,36448.0
2019-06-21 09:40:00,113.34,113.36,113.34,113.35,117315.0,85.7676,85.7827,85.7676,85.7752,117315.0
2019-06-21 09:45:00,113.34,113.36,113.33,113.34,92515.0,85.7676,85.7827,85.76,85.7676,92515.0
2019-06-21 09:50:00,113.34,113.34,113.31,113.32,53528.0,85.7676,85.7676,85.7449,85.7525,53528.0
2019-06-21 09:55:00,113.32,113.33,113.28,113.29,70932.0,85.7525,85.76,85.7222,85.7298,70932.0
2019-06-21 10:00:00,113.28,113.31,113.26,113.27,110927.0,85.7222,85.7449,85.7071,85.7146,110927.0
2019-06-21 10:05:00,113.27,113.31,113.26,113.28,65025.0,85.7146,85.7449,85.7071,85.7222,65025.0
2019-06-21 10:10:00,113.28,113.29,113.25,113.25,148898.0,85.7222,85.7298,85.6995,85.6995,148898.0
2019-06-21 10:15:00,113.27,113.27,113.24,113.25,49693.0,85.7146,85.7146,85.6919,85.6995,49693.0
2019-06-21 10:20:00,113.25,113.26,113.25,113.26,25090.0,85.6995,85.7071,85.6995,85.7071,25090.0
2019-06-21 10:25:00,113.26,113.27,113.25,113.26,28860.0,85.7071,85.7146,85.6995,85.7071,28860.0
2019-06-21 10:30:00,113.27,113.27,113.26,113.27,22370.0,85.7146,85.7146,85.7071,85.7146,22370.0
2019-06-21 10:35:00,113.27,113.27,113.25,113.26,14552.0,85.7146,85.7146,85.6995,85.7071,14552.0
2019-06-21 10:40:00,113.26,113.26,113.25,113.26,25870.0,85.7071,85.7071,85.6995,85.7071,25870.0
2019-06-21 10:45:00,113.26,113.26,113.23,113.24,36431.0,85.7071,85.7071,85.6844,85.6919,36431.0
2019-06-21 10:50:00,113.25,113.26,113.24,113.25,30620.0,85.6995,85.7071,85.6919,85.6995,30620.0
2019-06-21 10:55:00,113.26,113.32,113.24,113.31,189300.0,85.7071,85.7525,85.6919,85.7449,189300.0
2019-06-21 11:00:00,113.31,113.32,113.26,113.27,79722.0,85.7449,85.7525,85.7071,85.7146,79722.0
2019-06-21 11:05:00,113.27,113.32,113.26,113.32,38159.0,85.7146,85.7525,85.7071,85.7525,38159.0
2019-06-21 11:10:00,113.31,113.32,113.3,113.32,31296.0,85.7449,85.7525,85.7373,85.7525,31296.0
2019-06-21 11:15:00,113.31,113.33,113.28,113.29,30238.0,85.7449,85.76,85.7222,85.7298,30238.0
2019-06-21 11:20:00,113.29,113.3,113.28,113.29,6882.0,85.7298,85.7373,85.7222,85.7298,6882.0
2019-06-21 11:25:00,113.28,113.29,113.26,113.28,47411.0,85.7222,85.7298,85.7071,85.7222,47411.0
2019-06-21 11:30:00,113.27,113.27,113.22,113.23,21964.0,85.7146,85.7146,85.6768,85.6844,21964.0
2019-06-21 11:35:00,113.22,113.23,113.2,113.2,33496.0,85.6768,85.6844,85.6617,85.6617,33496.0
2019-06-21 11:40:00,113.2,113.21,113.18,113.19,79141.0,85.6617,85.6692,85.6465,85.6541,79141.0
2019-06-21 11:45:00,113.18,113.18,113.13,113.14,44806.0,85.6465,85.6465,85.6087,85.6163,44806.0
2019-06-21 11:50:00,113.15,113.17,113.15,113.16,64703.0,85.6238,85.639,85.6238,85.6314,64703.0
2019-06-21 11:55:00,113.16,113.17,113.15,113.16,33576.0,85.6314,85.639,85.6238,85.6314,33576.0
2019-06-21 12:00:00,113.16,113.17,113.14,113.15,17176.0,85.6314,85.639,85.6163,85.6238,17176.0
2019-06-21 12:05:00,113.16,113.21,113.16,113.21,24170.0,85.6314,85.6692,85.6314,85.6692,24170.0
2019-06-21 12:10:00,113.21,113.23,113.19,113.21,280287.0,85.6692,85.6844,85.6541,85.6692,280287.0
2019-06-21 12:15:00,113.21,113.22,113.19,113.19,95790.0,85.6692,85.6768,85.6541,85.6541,95790.0
2019-06-21 12:20:00,113.19,113.19,113.18,113.19,40718.0,85.6541,85.6541,85.6465,85.6541,40718.0
2019-06-21 12:25:00,113.19,113.21,113.18,113.21,24821.0,85.6541,85.6692,85.6465,85.6692,24821.0
2019-06-21 12:30:00,113.21,113.21,113.19,113.19,50021.0,85.6692,85.6692,85.6541,85.6541,50021.0
2019-06-21 12:35:00,113.18,113.18,113.15,113.17,6115.0,85.6465,85.6465,85.6238,85.639,6115.0
2019-06-21 12:40:00,113.17,113.18,113.15,113.15,28623.0,85.639,85.6465,85.6238,85.6238,28623.0
2019-06-21 12:45:00,113.15,113.17,113.15,113.17,31850.0,85.6238,85.639,85.6238,85.639,31850.0
2019-06-21 12:50:00,113.16,113.17,113.15,113.15,148008.0,85.6314,85.639,85.6238,85.6238,148008.0
2019-06-21 12:55:00,113.16,113.16,113.13,113.14,6557.0,85.6314,85.6314,85.6087,85.6163,6557.0
2019-06-21 13:00:00,113.14,113.15,113.13,113.15,84772.0,85.6163,85.6238,85.6087,85.6238,84772.0
2019-06-21 13:05:00,113.14,113.16,113.14,113.15,23289.0,85.6163,85.6314,85.6163,85.6238,23289.0
2019-06-21 13:10:00,113.15,113.15,113.14,113.15,8637.0,85.6238,85.6238,85.6163,85.6238,8637.0
2019-06-21 13:15:00,113.15,113.15,113.14,113.15,15390.0,85.6238,85.6238,85.6163,85.6238,15390.0
2019-06-21 13:20:00,113.15,113.15,113.14,113.15,1197.0,85.6238,85.6238,85.6163,85.6238,1197.0
2019-06-21 13:25:00,113.15,113.15,113.12,113.13,116223.0,85.6238,85.6238,85.6011,85.6087,116223.0
2019-06-21 13:30:00,113.12,113.13,113.11,113.11,19143.0,85.6011,85.6087,85.5936,85.5936,19143.0
2019-06-21 13:35:00,113.11,113.12,113.08,113.08,25865.0,85.5936,85.6011,85.5709,85.5709,25865.0
2019-06-21 13:40:00,113.08,113.1,113.08,113.1,6752.0,85.5709,85.586,85.5709,85.586,6752.0
2019-06-21 13:45:00,113.1,113.11,113.09,113.1,19198.0,85.586,85.5936,85.5784,85.586,19198.0
2019-06-21 13:50:00,113.11,113.11,113.09,113.09,9799.0,85.5936,85.5936,85.5784,85.5784,9799.0
2019-06-21 13:55:00,113.08,113.09,113.06,113.07,13933.0,85.5709,85.5784,85.5557,85.5633,13933.0
2019-06-21 14:00:00,113.07,113.07,113.04,113.05,26633.0,85.5633,85.5633,85.5406,85.5482,26633.0
2019-06-21 14:05:00,113.05,113.07,113.01,113.02,75208.0,85.5482,85.5633,85.5179,85.5255,75208.0
2019-06-21 14:10:00,113.02,113.02,112.97,112.97,30973.0,85.5255,85.5255,85.4876,85.4876,30973.0
2019-06-21 14:15:00,112.97,112.97,112.87,112.87,80990.0,85.4876,85.4876,85.412,85.412,80990.0
2019-06-21 14:20:00,112.86,112.95,112.83,112.94,203273.0,85.4044,85.4725,85.3817,85.4649,203273.0
2019-06-21 14:25:00,112.95,112.96,112.9,112.91,61832.0,85.4725,85.4801,85.4347,85.4422,61832.0
2019-06-21 14:30:00,112.91,112.91,112.88,112.9,81127.0,85.4422,85.4422,85.4195,85.4347,81127.0
2019-06-21 14:35:00,112.9,112.91,112.89,112.9,10062.0,85.4347,85.4422,85.4271,85.4347,10062.0
2019-06-21 14:40:00,112.9,112.92,112.9,112.92,20517.0,85.4347,85.4498,85.4347,85.4498,20517.0
2019-06-21 14:45:00,112.92,112.92,112.91,112.92,34141.0,85.4498,85.4498,85.4422,85.4498,34141.0
2019-06-21 14:50:00,112.93,112.94,112.93,112.94,26594.0,85.4574,85.4649,85.4574,85.4649,26594.0
2019-06-21 14:55:00,112.93,112.97,112.93,112.97,54961.0,85.4574,85.4876,85.4574,85.4876,54961.0
2019-06-21 15:00:00,112.97,112.99,112.96,112.97,27666.0,85.4876,85.5028,85.4801,85.4876,27666.0
2019-06-21 15:05:00,112.97,113.01,112.96,113.01,26802.0,85.4876,85.5179,85.4801,85.5179,26802.0
2019-06-21 15:10:00,113.0,113.02,112.98,113.0,43633.0,85.5103,85.5255,85.4952,85.5103,43633.0
2019-06-21 15:15:00,113.0,113.02,112.98,112.99,66133.0,85.5103,85.5255,85.4952,85.5028,66133.0
2019-06-21 15:20:00,112.98,113.01,112.96,113.0,95240.0,85.4952,85.5179,85.4801,85.5103,95240.0
2019-06-21 15:25:00,113.0,113.0,112.97,112.97,37603.0,85.5103,85.5103,85.4876,85.4876,37603.0
2019-06-21 15:30:00,112.97,112.98,112.93,112.95,84385.0,85.4876,85.4952,85.4574,85.4725,84385.0
2019-06-21 15:35:00,112.94,112.95,112.93,112.93,31596.0,85.4649,85.4725,85.4574,85.4574,31596.0
2019-06-21 15:40:00,112.94,112.97,112.93,112.95,48944.0,85.4649,85.4876,85.4574,85.4725,48944.0
2019-06-21 15:45:00,112.95,112.96,112.87,112.87,120889.0,85.4725,85.4801,85.412,85.412,120889.0
2019-06-21 15:50:00,112.87,112.89,112.84,112.86,106033.0,85.412,85.4271,85.3892,85.4044,106033.0
2019-06-21 15:55:00,112.86,112.94,112.85,112.85,403120.0,85.4044,85.4649,85.3968,85.3968,403120.0
2019-06-24 09:30:00,113.18,113.24,113.1,113.16,96615.0,85.6465,85.6919,85.586,85.6314,96615.0
2019-06-24 09:35:00,113.16,113.16,113.1,113.1,144418.0,85.6314,85.6314,85.586,85.586,144418.0
2019-06-24 09:40:00,113.11,113.11,113.08,113.08,17182.0,85.5936,85.5936,85.5709,85.5709,17182.0
2019-06-24 09:45:00,113.08,113.13,113.07,113.12,74022.0,85.5709,85.6087,85.5633,85.6011,74022.0
2019-06-24 09:50:00,113.12,113.13,113.11,113.12,17699.0,85.6011,85.6087,85.5936,85.6011,17699.0
2019-06-24 09:55:00,113.12,113.12,113.08,113.08,13422.0,85.6011,85.6011,85.5709,85.5709,13422.0
2019-06-24 10:00:00,113.09,113.1,113.08,113.1,15199.0,85.5784,85.586,85.5709,85.586,15199.0
2019-06-24 10:05:00,113.09,113.13,113.08,113.13,45787.0,85.5784,85.6087,85.5709,85.6087,45787.0
2019-06-24 10:10:00,113.12,113.13,113.1,113.1,16455.0,85.6011,85.6087,85.586,85.586,16455.0
2019-06-24 10:15:00,113.09,113.12,113.08,113.1,24610.0,85.5784,85.6011,85.5709,85.586,24610.0
2019-06-24 10:20:00,113.09,113.11,113.07,113.08,127715.0,85.5784,85.5936,85.5633,85.5709,127715.0
2019-06-24 10:25:00,113.08,113.12,113.06,113.12,43349.0,85.5709,85.6011,85.5557,85.6011,43349.0
2019-06-24 10:30:00,113.12,113.12,113.11,113.12,23333.0,85.6011,85.6011,85.5936,85.6011,23333.0
2019-06-24 10:35:00,113.12,113.12,113.11,113.11,22061.0,85.6011,85.6011,85.5936,85.5936,22061.0
2019-06-24 10:40:00,113.1,113.15,113.1,113.13,14453.0,85.586,85.6238,85.586,85.6087,14453.0
2019-06-24 10:45:00,113.14,113.14,113.1,113.12,40628.0,85.6163,85.6163,85.586,85.6011,40628.0
2019-06-24 10:50:00,113.12,113.14,113.1,113.14,27469.0,85.6011,85.6163,85.586,85.6163,27469.0
2019-06-24 10:55:00,113.14,113.16,113.14,113.15,20185.0,85.6163,85.6314,85.6163,85.6238,20185.0
2019-06-24 11:00:00,113.15,113.17,113.13,113.17,126345.0,85.6238,85.639,85.6087,85.639,126345.0
2019-06-24 11:05:00,113.17,113.18,113.16,113.16,16907.0,85.639,85.6465,85.6314,85.6314,16907.0
2019-06-24 11:10:00,113.17,113.19,113.16,113.19,19750.0,85.639,85.6541,85.6314,85.6541,19750.0
2019-06-24 11:15:00,113.19,113.19,113.16,113.16,7388.0,85.6541,85.6541,85.6314,85.6314,7388.0
2019-06-24 11:20:00,113.16,113.17,113.15,113.16,22037.0,85.6314,85.639,85.6238,85.6314,22037.0
2019-06-24 11:25:00,113.15,113.16,113.15,113.16,22041.0,85.6238,85.6314,85.6238,85.6314,22041.0
2019-06-24 11:30:00,113.17,113.17,113.14,113.15,32681.0,85.639,85.639,85.6163,85.6238,32681.0
2019-06-24 11:35:00,113.15,113.15,113.11,113.13,16339.0,85.6238,85.6238,85.5936,85.6087,16339.0
2019-06-24 11:40:00,113.13,113.13,113.12,113.13,5319.0,85.6087,85.6087,85.6011,85.6087,5319.0
2019-06-24 11:45:00,113.12,113.14,113.09,113.14,33746.0,85.6011,85.6163,85.5784,85.6163,33746.0
2019-06-24 11:50:00,113.13,113.14,113.13,113.14,6099.0,85.6087,85.6163,85.6087,85.6163,6099.0
2019-06-24 11:55:00,113.13,113.14,113.12,113.12,6909.0,85.6087,85.6163,85.6011,85.6011,6909.0
2019-06-24 12:00:00,113.12,113.13,113.08,113.1,35630.0,85.6011,85.6087,85.5709,85.586,35630.0
2019-06-24 12:05:00,113.11,113.11,113.1,113.11,3641.0,85.5936,85.5936,85.586,85.5936,3641.0
2019-06-24 12:10:00,113.11,113.11,113.1,113.1,6909.0,85.5936,85.5936,85.586,85.586,6909.0
2019-06-24 12:15:00,113.11,113.11,113.09,113.09,5996.0,85.5936,85.5936,85.5784,85.5784,5996.0
2019-06-24 12:20:00,113.1,113.1,113.09,113.1,5572.0,85.586,85.586,85.5784,85.586,5572.0
2019-06-24 12:25:00,113.09,113.1,113.06,113.1,12010.0,85.5784,85.586,85.5557,85.586,12010.0
2019-06-24 12:30:00,113.09,113.1,113.08,113.09,9113.0,85.5784,85.586,85.5709,85.5784,9113.0
2019-06-24 12:35:00,113.1,113.1,113.09,113.09,2226.0,85.586,85.586,85.5784,85.5784,2226.0
2019-06-24 12:40:00,113.09,113.1,113.09,113.09,7477.0,85.5784,85.586,85.5784,85.5784,7477.0
2019-06-24 12:45:00,113.1,113.1,113.08,113.09,12823.0,85.586,85.586,85.5709,85.5784,12823.0
2019-06-24 12:50:00,113.09,113.11,113.09,113.11,9962.0,85.5784,85.5936,85.5784,85.5936,9962.0
2019-06-24 12:55:00,113.11,113.11,113.09,113.1,11056.0,85.5936,85.5936,85.5784,85.586,11056.0
2019-06-24 13:00:00,113.09,113.1,113.07,113.08,21291.0,85.5784,85.586,85.5633,85.5709,21291.0
2019-06-24 13:05:00,113.08,113.08,113.05,113.05,10276.0,85.5709,85.5709,85.5482,85.5482,10276.0
2019-06-24 13:10:00,113.06,113.06,113.04,113.04,3629.0,85.5557,85.5557,85.5406,85.5406,3629.0
2019-06-24 13:15:00,113.04,113.05,113.02,113.05,27439.0,85.5406,85.5482,85.5255,85.5482,27439.0
2019-06-24 13:20:00,113.05,113.07,113.04,113.07,5664.0,85.5482,85.5633,85.5406,85.5633,5664.0
2019-06-24 13:25:00,113.06,113.06,113.03,113.03,3098.0,85.5557,85.5557,85.533,85.533,3098.0
2019-06-24 13:30:00,113.04,113.04,113.03,113.03,8241.0,85.5406,85.5406,85.533,85.533,8241.0
2019-06-24 13:35:00,113.04,113.06,113.03,113.06,11258.0,85.5406,85.5557,85.533,85.5557,11258.0
2019-06-24 13:40:00,113.06,113.06,113.03,113.03,5723.0,85.5557,85.5557,85.533,85.533,5723.0
2019-06-24 13:45:00,113.03,113.03,113.02,113.03,4283.0,85.533,85.533,85.5255,85.533,4283.0
2019-06-24 13:50:00,113.02,113.03,113.02,113.02,8186.0,85.5255,85.533,85.5255,85.5255,8186.0
2019-06-24 13:55:00,113.01,113.02,113.01,113.02,3428.0,85.5179,85.5255,85.5179,85.5255,3428.0
2019-06-24 14:00:00,113.02,113.03,113.01,113.03,8771.0,85.5255,85.533,85.5179,85.533,8771.0
2019-06-24 14:05:00,113.03,113.03,113.01,113.01,18396.0,85.533,85.533,85.5179,85.5179,18396.0
2019-06-24 14:10:00,113.02,113.02,113.0,113.0,36496.0,85.5255,85.5255,85.5103,85.5103,36496.0
2019-06-24 14:15:00,113.0,113.01,112.99,113.0,19504.0,85.5103,85.5179,85.5028,85.5103,19504.0
2019-06-24 14:20:00,113.0,113.0,112.99,113.0,5629.0,85.5103,85.5103,85.5028,85.5103,5629.0
2019-06-24 14:25:00,113.0,113.01,112.99,113.0,42628.0,85.5103,85.5179,85.5028,85.5103,42628.0
2019-06-24 14:30:00,113.01,113.03,113.01,113.03,75350.0,85.5179,85.533,85.5179,85.533,75350.0
2019-06-24 14:35:00,113.03,113.03,113.01,113.02,19008.0,85.533,85.533,85.5179,85.5255,19008.0
2019-06-24 14:40:00,113.01,113.02,113.01,113.01,2073.0,85.5179,85.5255,85.5179,85.5179,2073.0
2019-06-24 14:45:00,113.01,113.03,113.0,113.02,12461.0,85.5179,85.533,85.5103,85.5255,12461.0
2019-06-24 14:50:00,113.02,113.03,113.02,113.02,4349.0,85.5255,85.533,85.5255,85.5255,4349.0
2019-06-24 14:55:00,113.02,113.03,113.02,113.03,13279.0,85.5255,85.533,85.5255,85.533,13279.0
2019-06-24 15:00:00,113.03,113.03,113.0,113.0,24856.0,85.533,85.533,85.5103,85.5103,24856.0
2019-06-24 15:05:00,112.99,113.01,112.99,113.0,17697.0,85.5028,85.5179,85.5028,85.5103,17697.0
2019-06-24 15:10:00,113.0,113.01,113.0,113.01,7904.0,85.5103,85.5179,85.5103,85.5179,7904.0
2019-06-24 15:15:00,113.01,113.01,112.99,112.99,10571.0,85.5179,85.5179,85.5028,85.5028,10571.0
2019-06-24 15:20:00,113.0,113.03,112.99,113.02,16642.0,85.5103,85.533,85.5028,85.5255,16642.0
2019-06-24 15:25:00,113.03,113.03,113.02,113.03,2284.0,85.533,85.533,85.5255,85.533,2284.0
2019-06-24 15:30:00,113.03,113.03,113.0,113.01,21008.0,85.533,85.533,85.5103,85.5179,21008.0
2019-06-24 15:35:00,113.01,113.03,113.01,113.02,14454.0,85.5179,85.533,85.5179,85.5255,14454.0
2019-06-24 15:40:00,113.02,113.04,113.02,113.04,11912.0,85.5255,85.5406,85.5255,85.5406,11912.0
2019-06-24 15:45:00,113.04,113.04,113.02,113.04,30070.0,85.5406,85.5406,85.5255,85.5406,30070.0
2019-06-24 15:50:00,113.03,113.05,113.02,113.05,40034.0,85.533,85.5482,85.5255,85.5482,40034.0
2019-06-24 15:55:00,113.05,113.07,113.04,113.06,139361.0,85.5482,85.5633,85.5406,85.5557,139361.0
2019-06-25 09:30:00,113.05,113.06,113.01,113.04,27659.0,85.5482,85.5557,85.5179,85.5406,27659.0
2019-06-25 09:35:00,113.04,113.05,112.98,113.0,48445.0,85.5406,85.5482,85.4952,85.5103,48445.0
2019-06-25 09:40:00,113.0,113.01,113.0,113.01,21412.0,85.5103,85.5179,85.5103,85.5179,21412.0
2019-06-25 09:45:00,113.0,113.01,112.99,113.0,44174.0,85.5103,85.5179,85.5028,85.5103,44174.0
2019-06-25 09:50:00,112.99,113.0,112.99,113.0,3795.0,85.5028,85.5103,85.5028,85.5103,3795.0
2019-06-25 09:55:00,113.0,113.0,112.97,113.0,27795.0,85.5103,85.5103,85.4876,85.5103,27795.0
2019-06-25 10:00:00,113.0,113.01,112.99,113.0,32593.0,85.5103,85.5179,85.5028,85.5103,32593.0
2019-06-25 10:05:00,113.0,113.03,113.0,113.03,18324.0,85.5103,85.533,85.5103,85.533,18324.0
2019-06-25 10:10:00,113.02,113.03,113.0,113.01,20020.0,85.5255,85.533,85.5103,85.5179,20020.0
2019-06-25 10:15:00,113.01,113.01,112.99,113.01,9813.0,85.5179,85.5179,85.5028,85.5179,9813.0
2019-06-25 10:20:00,113.0,113.0,112.99,113.0,12648.0,85.5103,85.5103,85.5028,85.5103,12648.0
2019-06-25 10:25:00,113.01,113.03,113.0,113.02,14138.0,85.5179,85.533,85.5103,85.5255,14138.0
2019-06-25 10:30:00,113.02,113.02,112.97,112.97,17230.0,85.5255,85.5255,85.4876,85.4876,17230.0
2019-06-25 10:35:00,112.98,112.99,112.97,112.99,6166.0,85.4952,85.5028,85.4876,85.5028,6166.0
2019-06-25 10:40:00,112.98,112.99,112.98,112.98,3954.0,85.4952,85.5028,85.4952,85.4952,3954.0
2019-06-25 10:45:00,112.98,112.99,112.97,112.98,15786.0,85.4952,85.5028,85.4876,85.4952,15786.0
2019-06-25 10:50:00,112.98,113.02,112.97,112.98,9145.0,85.4952,85.5255,85.4876,85.4952,9145.0
2019-06-25 10:55:00,112.99,112.99,112.97,112.99,10512.0,85.5028,85.5028,85.4876,85.5028,10512.0
2019-06-25 11:00:00,112.99,113.0,112.96,112.98,204326.0,85.5028,85.5103,85.4801,85.4952,204326.0
2019-06-25 11:05:00,112.98,112.99,112.97,112.98,32617.0,85.4952,85.5028,85.4876,85.4952,32617.0
2019-06-25 11:10:00,112.98,112.99,112.97,112.99,7184.0,85.4952,85.5028,85.4876,85.5028,7184.0
2019-06-25 11:15:00,112.98,112.99,112.97,112.98,11108.0,85.4952,85.5028,85.4876,85.4952,11108.0
2019-06-25 11:20:00,112.98,112.99,112.98,112.98,1847.0,85.4952,85.5028,85.4952,85.4952,1847.0
2019-06-25 11:25:00,112.99,113.01,112.98,113.0,61034.0,85.5028,85.5179,85.4952,85.5103,61034.0
2019-06-25 11:30:00,113.0,113.02,112.99,113.01,25757.0,85.5103,85.5255,85.5028,85.5179,25757.0
2019-06-25 11:35:00,113.01,113.02,113.01,113.01,10045.0,85.5179,85.5255,85.5179,85.5179,10045.0
2019-06-25 11:40:00,113.01,113.04,113.01,113.02,17795.0,85.5179,85.5406,85.5179,85.5255,17795.0
2019-06-25 11:45:00,113.02,113.03,112.99,113.03,13709.0,85.5255,85.533,85.5028,85.533,13709.0
2019-06-25 11:50:00,113.03,113.03,113.01,113.02,3238.0,85.533,85.533,85.5179,85.5255,3238.0
2019-06-25 11:55:00,113.02,113.03,113.0,113.01,23103.0,85.5255,85.533,85.5103,85.5179,23103.0
2019-06-25 12:00:00,113.02,113.03,113.01,113.02,11050.0,85.5255,85.533,85.5179,85.5255,11050.0
2019-06-25 12:05:00,113.01,113.02,113.0,113.02,13568.0,85.5179,85.5255,85.5103,85.5255,13568.0
2019-06-25 12:10:00,113.02,113.03,112.99,113.01,31633.0,85.5255,85.533,85.5028,85.5179,31633.0
2019-06-25 12:15:00,113.0,113.01,112.97,113.01,80493.0,85.5103,85.5179,85.4876,85.5179,80493.0
2019-06-25 12:20:00,113.01,113.01,112.99,113.01,4805.0,85.5179,85.5179,85.5028,85.5179,4805.0
2019-06-25 12:25:00,113.01,113.04,113.01,113.02,30722.0,85.5179,85.5406,85.5179,85.5255,30722.0
2019-06-25 12:30:00,113.02,113.02,113.0,113.01,10502.0,85.5255,85.5255,85.5103,85.5179,10502.0
2019-06-25 12:35:00,113.02,113.02,112.86,112.86,44339.0,85.5255,85.5255,85.4044,85.4044,44339.0
2019-06-25 12:40:00,112.86,112.89,112.81,112.82,334477.0,85.4044,85.4271,85.3665,85.3741,334477.0
2019-06-25 12:45:00,112.81,112.81,112.72,112.77,242070.0,85.3665,85.3665,85.2984,85.3363,242070.0
2019-06-25 12:50:00,112.77,112.83,112.76,112.81,111148.0,85.3363,85.3817,85.3287,85.3665,111148.0
2019-06-25 12:55:00,112.81,112.85,112.8,112.82,30965.0,85.3665,85.3968,85.359,85.3741,30965.0
2019-06-25 13:00:00,112.82,112.82,112.7,112.7,270259.0,85.3741,85.3741,85.2833,85.2833,270259.0
2019-06-25 13:05:00,112.71,112.72,112.67,112.69,710233.0,85.2909,85.2984,85.2606,85.2757,710233.0
2019-06-25 13:10:00,112.69,112.7,112.65,112.66,140407.0,85.2757,85.2833,85.2455,85.253,140407.0
2019-06-25 13:15:00,112.66,112.67,112.61,112.62,76314.0,85.253,85.2606,85.2152,85.2228,76314.0
2019-06-25 13:20:00,112.62,112.63,112.59,112.63,32787.0,85.2228,85.2303,85.2001,85.2303,32787.0
2019-06-25 13:25:00,112.62,112.66,112.62,112.65,47541.0,85.2228,85.253,85.2228,85.2455,47541.0
2019-06-25 13:30:00,112.65,112.73,112.64,112.71,274642.0,85.2455,85.306,85.2379,85.2909,274642.0
2019-06-25 13:35:00,112.71,112.78,112.71,112.76,160721.0,85.2909,85.3438,85.2909,85.3287,160721.0
2019-06-25 13:40:00,112.76,112.76,112.73,112.74,18678.0,85.3287,85.3287,85.306,85.3136,18678.0
2019-06-25 13:45:00,112.74,112.74,112.7,112.72,53927.0,85.3136,85.3136,85.2833,85.2984,53927.0
2019-06-25 13:50:00,112.72,112.72,112.69,112.71,14892.0,85.2984,85.2984,85.2757,85.2909,14892.0
2019-06-25 13:55:00,112.7,112.7,112.68,112.7,8005.0,85.2833,85.2833,85.2682,85.2833,8005.0
2019-06-25 14:00:00,112.7,112.7,112.65,112.67,32652.0,85.2833,85.2833,85.2455,85.2606,32652.0
2019-06-25 14:05:00,112.67,112.68,112.65,112.66,41653.0,85.2606,85.2682,85.2455,85.253,41653.0
2019-06-25 14:10:00,112.65,112.67,112.65,112.66,4114.0,85.2455,85.2606,85.2455,85.253,4114.0
2019-06-25 14:15:00,112.66,112.66,112.64,112.66,29564.0,85.253,85.253,85.2379,85.253,29564.0
2019-06-25 14:20:00,112.65,112.67,112.65,112.66,89135.0,85.2455,85.2606,85.2455,85.253,89135.0
2019-06-25 14:25:00,112.66,112.66,112.64,112.65,31348.0,85.253,85.253,85.2379,85.2455,31348.0
2019-06-25 14:30:00,112.65,112.65,112.63,112.65,46467.0,85.2455,85.2455,85.2303,85.2455,46467.0
2019-06-25 14:35:00,112.65,112.65,112.61,112.62,50281.0,85.2455,85.2455,85.2152,85.2228,50281.0
2019-06-25 14:40:00,112.61,112.66,112.61,112.65,56321.0,85.2152,85.253,85.2152,85.2455,56321.0
2019-06-25 14:45:00,112.65,112.65,112.63,112.64,29162.0,85.2455,85.2455,85.2303,85.2379,29162.0
2019-06-25 14:50:00,112.64,112.64,112.61,112.62,30129.0,85.2379,85.2379,85.2152,85.2228,30129.0
2019-06-25 14:55:00,112.62,112.62,112.61,112.61,28555.0,85.2228,85.2228,85.2152,85.2152,28555.0
2019-06-25 15:00:00,112.61,112.62,112.6,112.6,44369.0,85.2152,85.2228,85.2076,85.2076,44369.0
2019-06-25 15:05:00,112.6,112.61,112.6,112.61,33485.0,85.2076,85.2152,85.2076,85.2152,33485.0
2019-06-25 15:10:00,112.6,112.61,112.59,112.59,40725.0,85.2076,85.2152,85.2001,85.2001,40725.0
2019-06-25 15:15:00,112.59,112.6,112.56,112.57,87593.0,85.2001,85.2076,85.1774,85.1849,87593.0
2019-06-25 15:20:00,112.56,112.59,112.54,112.59,79263.0,85.1774,85.2001,85.1622,85.2001,79263.0
2019-06-25 15:25:00,112.59,112.62,112.58,112.58,28039.0,85.2001,85.2228,85.1925,85.1925,28039.0
2019-06-25 15:30:00,112.59,112.59,112.56,112.57,63544.0,85.2001,85.2001,85.1774,85.1849,63544.0
2019-06-25 15:35:00,112.57,112.58,112.54,112.54,91122.0,85.1849,85.1925,85.1622,85.1622,91122.0
2019-06-25 15:40:00,112.54,112.56,112.53,112.54,159076.0,85.1622,85.1774,85.1547,85.1622,159076.0
2019-06-25 15:45:00,112.56,112.57,112.53,112.54,71507.0,85.1774,85.1849,85.1547,85.1622,71507.0
2019-06-25 15:50:00,112.53,112.64,112.52,112.63,91474.0,85.1547,85.2379,85.1471,85.2303,91474.0
2019-06-25 15:55:00,112.62,112.62,112.4,112.48,554353.0,85.2228,85.2228,85.0563,85.1168,554353.0
2019-06-26 09:30:00,112.87,112.97,112.66,112.83,54783.0,85.412,85.4876,85.253,85.3817,54783.0
2019-06-26 09:35:00,112.83,112.93,112.82,112.9,63931.0,85.3817,85.4574,85.3741,85.4347,63931.0
2019-06-26 09:40:00,112.9,112.92,112.89,112.91,24443.0,85.4347,85.4498,85.4271,85.4422,24443.0
2019-06-26 09:45:00,112.91,112.91,112.88,112.88,26931.0,85.4422,85.4422,85.4195,85.4195,26931.0
2019-06-26 09:50:00,112.89,112.89,112.85,112.85,12551.0,85.4271,85.4271,85.3968,85.3968,12551.0
2019-06-26 09:55:00,112.85,112.86,112.83,112.83,16853.0,85.3968,85.4044,85.3817,85.3817,16853.0
2019-06-26 10:00:00,112.84,112.87,112.83,112.87,33124.0,85.3892,85.412,85.3817,85.412,33124.0
2019-06-26 10:05:00,112.87,112.87,112.82,112.83,8043.0,85.412,85.412,85.3741,85.3817,8043.0
2019-06-26 10:10:00,112.83,112.84,112.79,112.79,46509.0,85.3817,85.3892,85.3514,85.3514,46509.0
2019-06-26 10:15:00,112.8,112.8,112.79,112.8,24664.0,85.359,85.359,85.3514,85.359,24664.0
2019-06-26 10:20:00,112.79,112.8,112.76,112.77,16004.0,85.3514,85.359,85.3287,85.3363,16004.0
2019-06-26 10:25:00,112.76,112.8,112.75,112.79,25787.0,85.3287,85.359,85.3211,85.3514,25787.0
2019-06-26 10:30:00,112.79,112.81,112.78,112.8,47906.0,85.3514,85.3665,85.3438,85.359,47906.0
2019-06-26 10:35:00,112.8,112.8,112.78,112.8,32755.0,85.359,85.359,85.3438,85.359,32755.0
2019-06-26 10:40:00,112.8,112.8,112.76,112.77,55371.0,85.359,85.359,85.3287,85.3363,55371.0
2019-06-26 10:45:00,112.77,112.78,112.76,112.78,13205.0,85.3363,85.3438,85.3287,85.3438,13205.0
2019-06-26 10:50:00,112.79,112.83,112.78,112.79,43426.0,85.3514,85.3817,85.3438,85.3514,43426.0
2019-06-26 10:55:00,112.79,112.82,112.79,112.82,12611.0,85.3514,85.3741,85.3514,85.3741,12611.0
2019-06-26 11:00:00,112.82,112.85,112.81,112.84,67071.0,85.3741,85.3968,85.3665,85.3892,67071.0
2019-06-26 11:05:00,112.84,112.85,112.83,112.84,47686.0,85.3892,85.3968,85.3817,85.3892,47686.0
2019-06-26 11:10:00,112.84,112.84,112.83,112.84,14994.0,85.3892,85.3892,85.3817,85.3892,14994.0
2019-06-26 11:15:00,112.84,112.84,112.82,112.84,138939.0,85.3892,85.3892,85.3741,85.3892,138939.0
2019-06-26 11:20:00,112.84,112.85,112.83,112.83,44313.0,85.3892,85.3968,85.3817,85.3817,44313.0
2019-06-26 11:25:00,112.82,112.86,112.82,112.85,18198.0,85.3741,85.4044,85.3741,85.3968,18198.0
2019-06-26 11:30:00,112.86,112.86,112.83,112.84,17178.0,85.4044,85.4044,85.3817,85.3892,17178.0
2019-06-26 11:35:00,112.84,112.85,112.82,112.84,17492.0,85.3892,85.3968,85.3741,85.3892,17492.0
2019-06-26 11:40:00,112.84,112.86,112.83,112.86,34463.0,85.3892,85.4044,85.3817,85.4044,34463.0
2019-06-26 11:45:00,112.86,112.86,112.84,112.86,13870.0,85.4044,85.4044,85.3892,85.4044,13870.0
2019-06-26 11:50:00,112.86,112.87,112.85,112.87,24649.0,85.4044,85.412,85.3968,85.412,24649.0
2019-06-26 11:55:00,112.87,112.88,112.86,112.88,33567.0,85.412,85.4195,85.4044,85.4195,33567.0
2019-06-26 12:00:00,112.88,112.89,112.85,112.87,8949.0,85.4195,85.4271,85.3968,85.412,8949.0
2019-06-26 12:05:00,112.87,112.88,112.86,112.86,13490.0,85.412,85.4195,85.4044,85.4044,13490.0
2019-06-26 12:10:00,112.86,112.87,112.86,112.86,2430.0,85.4044,85.412,85.4044,85.4044,2430.0
2019-06-26 12:15:00,112.87,112.87,112.84,112.85,8618.0,85.412,85.412,85.3892,85.3968,8618.0
2019-06-26 12:20:00,112.84,112.85,112.84,112.84,4511.0,85.3892,85.3968,85.3892,85.3892,4511.0
2019-06-26 12:25:00,112.85,112.86,112.84,112.84,11689.0,85.3968,85.4044,85.3892,85.3892,11689.0
2019-06-26 12:30:00,112.84,112.86,112.84,112.86,16620.0,85.3892,85.4044,85.3892,85.4044,16620.0
2019-06-26 12:35:00,112.86,112.88,112.85,112.86,20807.0,85.4044,85.4195,85.3968,85.4044,20807.0
2019-06-26 12:40:00,112.86,112.88,112.86,112.88,45654.0,85.4044,85.4195,85.4044,85.4195,45654.0
2019-06-26 12:45:00,112.88,112.88,112.86,112.86,5331.0,85.4195,85.4195,85.4044,85.4044,5331.0
2019-06-26 12:50:00,112.86,112.87,112.86,112.86,3323.0,85.4044,85.412,85.4044,85.4044,3323.0
2019-06-26 12:55:00,112.86,112.88,112.86,112.87,129111.0,85.4044,85.4195,85.4044,85.412,129111.0
2019-06-26 13:00:00,112.87,112.87,112.85,112.86,69881.0,85.412,85.412,85.3968,85.4044,69881.0
2019-06-26 13:05:00,112.86,112.86,112.84,112.84,25272.0,85.4044,85.4044,85.3892,85.3892,25272.0
2019-06-26 13:10:00,112.84,112.86,112.84,112.86,26639.0,85.3892,85.4044,85.3892,85.4044,26639.0
2019-06-26 13:15:00,112.85,112.87,112.85,112.86,41653.0,85.3968,85.412,85.3968,85.4044,41653.0
2019-06-26 13:20:00,112.86,112.87,112.84,112.84,29509.0,85.4044,85.412,85.3892,85.3892,29509.0
2019-06-26 13:25:00,112.84,112.85,112.84,112.84,23122.0,85.3892,85.3968,85.3892,85.3892,23122.0
2019-06-26 13:30:00,112.84,112.85,112.82,112.82,39419.0,85.3892,85.3968,85.3741,85.3741,39419.0
2019-06-26 13:35:00,112.82,112.84,112.82,112.84,22502.0,85.3741,85.3892,85.3741,85.3892,22502.0
2019-06-26 13:40:00,112.84,112.84,112.82,112.83,14667.0,85.3892,85.3892,85.3741,85.3817,14667.0
2019-06-26 13:45:00,112.83,112.83,112.77,112.79,187486.0,85.3817,85.3817,85.3363,85.3514,187486.0
2019-06-26 13:50:00,112.79,112.81,112.78,112.8,37307.0,85.3514,85.3665,85.3438,85.359,37307.0
2019-06-26 13:55:00,112.81,112.81,112.79,112.79,29292.0,85.3665,85.3665,85.3514,85.3514,29292.0
2019-06-26 14:00:00,112.79,112.8,112.77,112.77,37176.0,85.3514,85.359,85.3363,85.3363,37176.0
2019-06-26 14:05:00,112.76,112.77,112.74,112.74,54191.0,85.3287,85.3363,85.3136,85.3136,54191.0
2019-06-26 14:10:00,112.74,112.75,112.74,112.75,22182.0,85.3136,85.3211,85.3136,85.3211,22182.0
2019-06-26 14:15:00,112.75,112.75,112.73,112.73,22801.0,85.3211,85.3211,85.306,85.306,22801.0
2019-06-26 14:20:00,112.73,112.74,112.72,112.72,17300.0,85.306,85.3136,85.2984,85.2984,17300.0
2019-06-26 14:25:00,112.72,112.73,112.7,112.71,26457.0,85.2984,85.306,85.2833,85.2909,26457.0
2019-06-26 14:30:00,112.7,112.7,112.66,112.66,27177.0,85.2833,85.2833,85.253,85.253,27177.0
2019-06-26 14:35:00,112.66,112.66,112.61,112.63,49881.0,85.253,85.253,85.2152,85.2303,49881.0
2019-06-26 14:40:00,112.63,112.69,112.63,112.65,46811.0,85.2303,85.2757,85.2303,85.2455,46811.0
2019-06-26 14:45:00,112.65,112.65,112.63,112.63,16048.0,85.2455,85.2455,85.2303,85.2303,16048.0
2019-06-26 14:50:00,112.64,112.64,112.63,112.64,11525.0,85.2379,85.2379,85.2303,85.2379,11525.0
2019-06-26 14:55:00,112.64,112.7,112.63,112.68,55334.0,85.2379,85.2833,85.2303,85.2682,55334.0
2019-06-26 15:00:00,112.68,112.68,112.66,112.66,32739.0,85.2682,85.2682,85.253,85.253,32739.0
2019-06-26 15:05:00,112.67,112.67,112.66,112.66,5887.0,85.2606,85.2606,85.253,85.253,5887.0
2019-06-26 15:10:00,112.66,112.67,112.65,112.66,16950.0,85.253,85.2606,85.2455,85.253,16950.0
2019-06-26 15:15:00,112.65,112.67,112.64,112.64,54511.0,85.2455,85.2606,85.2379,85.2379,54511.0
2019-06-26 15:20:00,112.65,112.65,112.64,112.64,27482.0,85.2455,85.2455,85.2379,85.2379,27482.0
2019-06-26 15:25:00,112.63,112.64,112.62,112.62,21762.0,85.2303,85.2379,85.2228,85.2228,21762.0
2019-06-26 15:30:00,112.62,112.63,112.6,112.61,44883.0,85.2228,85.2303,85.2076,85.2152,44883.0
2019-06-26 15:35:00,112.61,112.62,112.59,112.59,63875.0,85.2152,85.2228,85.2001,85.2001,63875.0
2019-06-26 15:40:00,112.59,112.7,112.59,112.7,80643.0,85.2001,85.2833,85.2001,85.2833,80643.0
2019-06-26 15:45:00,112.71,112.72,112.65,112.65,71239.0,85.2909,85.2984,85.2455,85.2455,71239.0
2019-06-26 15:50:00,112.65,112.81,112.63,112.78,1678351.0,85.2455,85.3665,85.2303,85.3438,1678351.0
2019-06-26 15:55:00,112.78,112.78,112.65,112.66,564837.0,85.3438,85.3438,85.2455,85.253,564837.0
2019-06-27 09:30:00,112.92,113.0,112.85,112.97,365202.0,85.4498,85.5103,85.3968,85.4876,365202.0
2019-06-27 09:35:00,112.97,112.97,112.96,112.96,31401.0,85.4876,85.4876,85.4801,85.4801,31401.0
2019-06-27 09:40:00,112.96,112.96,112.89,112.92,132503.0,85.4801,85.4801,85.4271,85.4498,132503.0
2019-06-27 09:45:00,112.92,112.93,112.92,112.92,14977.0,85.4498,85.4574,85.4498,85.4498,14977.0
2019-06-27 09:50:00,112.92,112.96,112.92,112.96,57193.0,85.4498,85.4801,85.4498,85.4801,57193.0
2019-06-27 09:55:00,112.95,112.96,112.94,112.96,38853.0,85.4725,85.4801,85.4649,85.4801,38853.0
2019-06-27 10:00:00,112.95,112.96,112.93,112.95,47979.0,85.4725,85.4801,85.4574,85.4725,47979.0
2019-06-27 10:05:00,112.96,113.01,112.95,113.0,108200.0,85.4801,85.5179,85.4725,85.5103,108200.0
2019-06-27 10:10:00,113.01,113.03,113.0,113.02,121734.0,85.5179,85.533,85.5103,85.5255,121734.0
2019-06-27 10:15:00,113.02,113.02,112.95,112.96,19011.0,85.5255,85.5255,85.4725,85.4801,19011.0
2019-06-27 10:20:00,112.96,113.0,112.96,112.99,30846.0,85.4801,85.5103,85.4801,85.5028,30846.0
2019-06-27 10:25:00,112.98,113.0,112.96,112.98,16587.0,85.4952,85.5103,85.4801,85.4952,16587.0
2019-06-27 10:30:00,112.98,113.01,112.97,113.0,20389.0,85.4952,85.5179,85.4876,85.5103,20389.0
2019-06-27 10:35:00,113.0,113.01,112.99,113.01,11732.0,85.5103,85.5179,85.5028,85.5179,11732.0
2019-06-27 10:40:00,113.01,113.02,113.0,113.02,41556.0,85.5179,85.5255,85.5103,85.5255,41556.0
2019-06-27 10:45:00,113.02,113.02,113.01,113.02,26757.0,85.5255,85.5255,85.5179,85.5255,26757.0
2019-06-27 10:50:00,113.02,113.03,113.02,113.03,15368.0,85.5255,85.533,85.5255,85.533,15368.0
2019-06-27 10:55:00,113.02,113.03,113.02,113.03,15060.0,85.5255,85.533,85.5255,85.533,15060.0
2019-06-27 11:00:00,113.03,113.05,113.02,113.04,36308.0,85.533,85.5482,85.5255,85.5406,36308.0
2019-06-27 11:05:00,113.05,113.05,113.04,113.05,22238.0,85.5482,85.5482,85.5406,85.5482,22238.0
2019-06-27 11:10:00,113.05,113.06,113.05,113.05,15949.0,85.5482,85.5557,85.5482,85.5482,15949.0
2019-06-27 11:15:00,113.06,113.06,112.97,113.01,75143.0,85.5557,85.5557,85.4876,85.5179,75143.0
2019-06-27 11:20:00,113.01,113.02,112.98,113.0,21177.0,85.5179,85.5255,85.4952,85.5103,21177.0
2019-06-27 11:25:00,113.0,113.04,112.99,113.03,18023.0,85.5103,85.5406,85.5028,85.533,18023.0
2019-06-27 11:30:00,113.02,113.04,113.02,113.04,7634.0,85.5255,85.5406,85.5255,85.5406,7634.0
2019-06-27 11:35:00,113.04,113.05,113.02,113.05,8710.0,85.5406,85.5482,85.5255,85.5482,8710.0
2019-06-27 11:40:00,113.04,113.05,113.03,113.05,2242.0,85.5406,85.5482,85.533,85.5482,2242.0
2019-06-27 11:45:00,113.05,113.05,113.02,113.02,8370.0,85.5482,85.5482,85.5255,85.5255,8370.0
2019-06-27 11:50:00,113.03,113.04,113.02,113.02,9911.0,85.533,85.5406,85.5255,85.5255,9911.0
2019-06-27 11:55:00,113.03,113.04,113.02,113.04,7541.0,85.533,85.5406,85.5255,85.5406,7541.0
2019-06-27 12:00:00,113.04,113.05,113.03,113.05,5882.0,85.5406,85.5482,85.533,85.5482,5882.0
2019-06-27 12:05:00,113.05,113.08,113.04,113.07,16114.0,85.5482,85.5709,85.5406,85.5633,16114.0
2019-06-27 12:10:00,113.08,113.08,113.07,113.08,49884.0,85.5709,85.5709,85.5633,85.5709,49884.0
2019-06-27 12:15:00,113.08,113.11,113.08,113.1,25909.0,85.5709,85.5936,85.5709,85.586,25909.0
2019-06-27 12:20:00,113.1,113.11,113.09,113.11,14181.0,85.586,85.5936,85.5784,85.5936,14181.0
2019-06-27 12:25:00,113.11,113.11,113.08,113.08,26516.0,85.5936,85.5936,85.5709,85.5709,26516.0
2019-06-27 12:30:00,113.08,113.1,113.08,113.09,17926.0,85.5709,85.586,85.5709,85.5784,17926.0
2019-06-27 12:35:00,113.09,113.11,113.09,113.1,6479.0,85.5784,85.5936,85.5784,85.586,6479.0
2019-06-27 12:40:00,113.1,113.11,113.09,113.1,7365.0,85.586,85.5936,85.5784,85.586,7365.0
2019-06-27 12:45:00,113.09,113.12,113.09,113.12,9997.0,85.5784,85.6011,85.5784,85.6011,9997.0
2019-06-27 12:50:00,113.12,113.12,113.11,113.11,7078.0,85.6011,85.6011,85.5936,85.5936,7078.0
2019-06-27 12:55:00,113.12,113.12,113.11,113.11,9050.0,85.6011,85.6011,85.5936,85.5936,9050.0
2019-06-27 13:00:00,113.12,113.13,113.11,113.13,14289.0,85.6011,85.6087,85.5936,85.6087,14289.0
2019-06-27 13:05:00,113.13,113.13,113.09,113.09,11437.0,85.6087,85.6087,85.5784,85.5784,11437.0
2019-06-27 13:10:00,113.08,113.1,113.07,113.1,17929.0,85.5709,85.586,85.5633,85.586,17929.0
2019-06-27 13:15:00,113.11,113.13,113.11,113.12,13122.0,85.5936,85.6087,85.5936,85.6011,13122.0
2019-06-27 13:20:00,113.12,113.14,113.12,113.14,9345.0,85.6011,85.6163,85.6011,85.6163,9345.0
2019-06-27 13:25:00,113.14,113.14,113.13,113.14,1237.0,85.6163,85.6163,85.6087,85.6163,1237.0
2019-06-27 13:30:00,113.13,113.15,113.12,113.15,71595.0,85.6087,85.6238,85.6011,85.6238,71595.0
2019-06-27 13:35:00,113.16,113.16,113.13,113.13,61341.0,85.6314,85.6314,85.6087,85.6087,61341.0
2019-06-27 13:40:00,113.14,113.14,113.1,113.1,7216.0,85.6163,85.6163,85.586,85.586,7216.0
2019-06-27 13:45:00,113.11,113.17,113.11,113.16,31234.0,85.5936,85.639,85.5936,85.6314,31234.0
2019-06-27 13:50:00,113.17,113.19,113.16,113.18,81627.0,85.639,85.6541,85.6314,85.6465,81627.0
2019-06-27 13:55:00,113.18,113.21,113.17,113.19,7059.0,85.6465,85.6692,85.639,85.6541,7059.0
2019-06-27 14:00:00,113.2,113.22,113.2,113.22,13536.0,85.6617,85.6768,85.6617,85.6768,13536.0
2019-06-27 14:05:00,113.22,113.22,113.2,113.21,4602.0,85.6768,85.6768,85.6617,85.6692,4602.0
2019-06-27 14:10:00,113.21,113.22,113.2,113.21,15668.0,85.6692,85.6768,85.6617,85.6692,15668.0
2019-06-27 14:15:00,113.21,113.21,113.2,113.21,12516.0,85.6692,85.6692,85.6617,85.6692,12516.0
2019-06-27 14:20:00,113.21,113.21,113.2,113.21,5427.0,85.6692,85.6692,85.6617,85.6692,5427.0
2019-06-27 14:25:00,113.21,113.22,113.2,113.21,9680.0,85.6692,85.6768,85.6617,85.6692,9680.0
2019-06-27 14:30:00,113.21,113.24,113.2,113.23,30177.0,85.6692,85.6919,85.6617,85.6844,30177.0
2019-06-27 14:35:00,113.23,113.23,113.22,113.23,3369.0,85.6844,85.6844,85.6768,85.6844,3369.0
2019-06-27 14:40:00,113.22,113.23,113.22,113.23,20847.0,85.6768,85.6844,85.6768,85.6844,20847.0
2019-06-27 14:45:00,113.23,113.24,113.22,113.24,5507.0,85.6844,85.6919,85.6768,85.6919,5507.0
2019-06-27 14:50:00,113.24,113.24,113.2,113.2,12844.0,85.6919,85.6919,85.6617,85.6617,12844.0
2019-06-27 14:55:00,113.19,113.2,113.18,113.18,24852.0,85.6541,85.6617,85.6465,85.6465,24852.0
2019-06-27 15:00:00,113.18,113.19,113.16,113.16,23773.0,85.6465,85.6541,85.6314,85.6314,23773.0
2019-06-27 15:05:00,113.16,113.18,113.16,113.16,3342.0,85.6314,85.6465,85.6314,85.6314,3342.0
2019-06-27 15:10:00,113.17,113.17,113.14,113.15,4594.0,85.639,85.639,85.6163,85.6238,4594.0
2019-06-27 15:15:00,113.15,113.15,113.14,113.15,31236.0,85.6238,85.6238,85.6163,85.6238,31236.0
2019-06-27 15:20:00,113.15,113.15,113.08,113.13,57474.0,85.6238,85.6238,85.5709,85.6087,57474.0
2019-06-27 15:25:00,113.13,113.14,113.12,113.14,15755.0,85.6087,85.6163,85.6011,85.6163,15755.0
2019-06-27 15:30:00,113.14,113.16,113.13,113.16,11162.0,85.6163,85.6314,85.6087,85.6314,11162.0
2019-06-27 15:35:00,113.15,113.18,113.15,113.17,14747.0,85.6238,85.6465,85.6238,85.639,14747.0
2019-06-27 15:40:00,113.17,113.17,113.15,113.16,6944.0,85.639,85.639,85.6238,85.6314,6944.0
2019-06-27 15:45:00,113.16,113.2,113.15,113.18,26544.0,85.6314,85.6617,85.6238,85.6465,26544.0
2019-06-27 15:50:00,113.19,113.19,113.17,113.17,11893.0,85.6541,85.6541,85.639,85.639,11893.0
2019-06-27 15:55:00,113.17,113.17,113.11,113.15,96592.0,85.639,85.639,85.5936,85.6238,96592.0
2019-06-28 09:30:00,113.37,113.4,113.25,113.34,50935.0,85.7903,85.813,85.6995,85.7676,50935.0
2019-06-28 09:35:00,113.34,113.36,113.33,113.34,28334.0,85.7676,85.7827,85.76,85.7676,28334.0
2019-06-28 09:40:00,113.33,113.34,113.3,113.31,21307.0,85.76,85.7676,85.7373,85.7449,21307.0
2019-06-28 09:45:00,113.31,113.31,113.28,113.3,40791.0,85.7449,85.7449,85.7222,85.7373,40791.0
2019-06-28 09:50:00,113.31,113.31,113.26,113.27,87465.0,85.7449,85.7449,85.7071,85.7146,87465.0
2019-06-28 09:55:00,113.28,113.29,113.27,113.28,42220.0,85.7222,85.7298,85.7146,85.7222,42220.0
2019-06-28 10:00:00,113.28,113.3,113.27,113.3,25187.0,85.7222,85.7373,85.7146,85.7373,25187.0
2019-06-28 10:05:00,113.3,113.34,113.29,113.33,28043.0,85.7373,85.7676,85.7298,85.76,28043.0
2019-06-28 10:10:00,113.33,113.37,113.33,113.37,23078.0,85.76,85.7903,85.76,85.7903,23078.0
2019-06-28 10:15:00,113.37,113.38,113.36,113.38,5086.0,85.7903,85.7979,85.7827,85.7979,5086.0
2019-06-28 10:20:00,113.38,113.38,113.34,113.34,29272.0,85.7979,85.7979,85.7676,85.7676,29272.0
2019-06-28 10:25:00,113.34,113.35,113.32,113.34,14887.0,85.7676,85.7752,85.7525,85.7676,14887.0
2019-06-28 10:30:00,113.34,113.36,113.34,113.34,15871.0,85.7676,85.7827,85.7676,85.7676,15871.0
2019-06-28 10:35:00,113.34,113.37,113.34,113.37,28423.0,85.7676,85.7903,85.7676,85.7903,28423.0
2019-06-28 10:40:00,113.36,113.37,113.34,113.37,9559.0,85.7827,85.7903,85.7676,85.7903,9559.0
2019-06-28 10:45:00,113.37,113.38,113.36,113.37,21950.0,85.7903,85.7979,85.7827,85.7903,21950.0
2019-06-28 10:50:00,113.37,113.38,113.35,113.35,9428.0,85.7903,85.7979,85.7752,85.7752,9428.0
2019-06-28 10:55:00,113.37,113.38,113.36,113.36,8511.0,85.7903,85.7979,85.7827,85.7827,8511.0
2019-06-28 11:00:00,113.37,113.37,113.33,113.35,67169.0,85.7903,85.7903,85.76,85.7752,67169.0
2019-06-28 11:05:00,113.34,113.36,113.34,113.34,25909.0,85.7676,85.7827,85.7676,85.7676,25909.0
2019-06-28 11:10:00,113.34,113.35,113.34,113.34,9268.0,85.7676,85.7752,85.7676,85.7676,9268.0
2019-06-28 11:15:00,113.35,113.36,113.34,113.35,16957.0,85.7752,85.7827,85.7676,85.7752,16957.0
2019-06-28 11:20:00,113.35,113.35,113.34,113.34,22412.0,85.7752,85.7752,85.7676,85.7676,22412.0
2019-06-28 11:25:00,113.34,113.35,113.33,113.33,38683.0,85.7676,85.7752,85.76,85.76,38683.0
2019-06-28 11:30:00,113.32,113.35,113.31,113.34,17433.0,85.7525,85.7752,85.7449,85.7676,17433.0
2019-06-28 11:35:00,113.34,113.35,113.33,113.34,21761.0,85.7676,85.7752,85.76,85.7676,21761.0
2019-06-28 11:40:00,113.34,113.35,113.34,113.35,9547.0,85.7676,85.7752,85.7676,85.7752,9547.0
2019-06-28 11:45:00,113.34,113.35,113.33,113.33,6211.0,85.7676,85.7752,85.76,85.76,6211.0
2019-06-28 11:50:00,113.34,113.34,113.33,113.34,3701.0,85.7676,85.7676,85.76,85.7676,3701.0
2019-06-28 11:55:00,113.34,113.34,113.33,113.34,30320.0,85.7676,85.7676,85.76,85.7676,30320.0
2019-06-28 12:00:00,113.33,113.34,113.29,113.3,89200.0,85.76,85.7676,85.7298,85.7373,89200.0
2019-06-28 12:05:00,113.3,113.31,113.29,113.3,46254.0,85.7373,85.7449,85.7298,85.7373,46254.0
2019-06-28 12:10:00,113.3,113.33,113.3,113.33,8842.0,85.7373,85.76,85.7373,85.76,8842.0
2019-06-28 12:15:00,113.33,113.33,113.32,113.33,16053.0,85.76,85.76,85.7525,85.76,16053.0
2019-06-28 12:20:00,113.32,113.34,113.3,113.34,9474.0,85.7525,85.7676,85.7373,85.7676,9474.0
2019-06-28 12:25:00,113.35,113.35,113.33,113.34,29701.0,85.7752,85.7752,85.76,85.7676,29701.0
2019-06-28 12:30:00,113.34,113.35,113.33,113.35,6548.0,85.7676,85.7752,85.76,85.7752,6548.0
2019-06-28 12:35:00,113.34,113.36,113.34,113.35,44470.0,85.7676,85.7827,85.7676,85.7752,44470.0
2019-06-28 12:40:00,113.35,113.35,113.32,113.33,19598.0,85.7752,85.7752,85.7525,85.76,19598.0
2019-06-28 12:45:00,113.33,113.33,113.32,113.33,94163.0,85.76,85.76,85.7525,85.76,94163.0
2019-06-28 12:50:00,113.33,113.33,113.29,113.31,40363.0,85.76,85.76,85.7298,85.7449,40363.0
2019-06-28 12:55:00,113.31,113.33,113.31,113.33,5624.0,85.7449,85.76,85.7449,85.76,5624.0
2019-06-28 13:00:00,113.33,113.33,113.32,113.33,9631.0,85.76,85.76,85.7525,85.76,9631.0
2019-06-28 13:05:00,113.33,113.33,113.31,113.32,14759.0,85.76,85.76,85.7449,85.7525,14759.0
2019-06-28 13:10:00,113.31,113.32,113.31,113.32,10805.0,85.7449,85.7525,85.7449,85.7525,10805.0
2019-06-28 13:15:00,113.32,113.32,113.28,113.29,52338.0,85.7525,85.7525,85.7222,85.7298,52338.0
2019-06-28 13:20:00,113.29,113.3,113.29,113.3,13792.0,85.7298,85.7373,85.7298,85.7373,13792.0
2019-06-28 13:25:00,113.3,113.3,113.27,113.28,11328.0,85.7373,85.7373,85.7146,85.7222,11328.0
2019-06-28 13:30:00,113.28,113.28,113.27,113.28,13687.0,85.7222,85.7222,85.7146,85.7222,13687.0
2019-06-28 13:35:00,113.28,113.28,113.27,113.28,5415.0,85.7222,85.7222,85.7146,85.7222,5415.0
2019-06-28 13:40:00,113.28,113.29,113.27,113.29,11791.0,85.7222,85.7298,85.7146,85.7298,11791.0
2019-06-28 13:45:00,113.28,113.3,113.28,113.3,15617.0,85.7222,85.7373,85.7222,85.7373,15617.0
2019-06-28 13:50:00,113.29,113.3,113.29,113.3,3549.0,85.7298,85.7373,85.7298,85.7373,3549.0
2019-06-28 13:55:00,113.29,113.29,113.26,113.27,7759.0,85.7298,85.7298,85.7071,85.7146,7759.0
2019-06-28 14:00:00,113.27,113.3,113.27,113.3,11801.0,85.7146,85.7373,85.7146,85.7373,11801.0
2019-06-28 14:05:00,113.3,113.31,113.27,113.28,14293.0,85.7373,85.7449,85.7146,85.7222,14293.0
2019-06-28 14:10:00,113.28,113.29,113.27,113.28,8714.0,85.7222,85.7298,85.7146,85.7222,8714.0
2019-06-28 14:15:00,113.28,113.29,113.28,113.28,4598.0,85.7222,85.7298,85.7222,85.7222,4598.0
2019-06-28 14:20:00,113.29,113.29,113.28,113.29,4844.0,85.7298,85.7298,85.7222,85.7298,4844.0
2019-06-28 14:25:00,113.29,113.31,113.27,113.29,51572.0,85.7298,85.7449,85.7146,85.7298,51572.0
2019-06-28 14:30:00,113.3,113.31,113.29,113.3,6267.0,85.7373,85.7449,85.7298,85.7373,6267.0
2019-06-28 14:35:00,113.3,113.3,113.29,113.3,2234.0,85.7373,85.7373,85.7298,85.7373,2234.0
2019-06-28 14:40:00,113.31,113.31,113.3,113.31,8772.0,85.7449,85.7449,85.7373,85.7449,8772.0
2019-06-28 14:45:00,113.31,113.32,113.3,113.31,6392.0,85.7449,85.7525,85.7373,85.7449,6392.0
2019-06-28 14:50:00,113.32,113.32,113.29,113.31,22595.0,85.7525,85.7525,85.7298,85.7449,22595.0
2019-06-28 14:55:00,113.3,113.31,113.3,113.31,7585.0,85.7373,85.7449,85.7373,85.7449,7585.0
2019-06-28 15:00:00,113.31,113.33,113.3,113.33,12588.0,85.7449,85.76,85.7373,85.76,12588.0
2019-06-28 15:05:00,113.32,113.33,113.31,113.32,6868.0,85.7525,85.76,85.7449,85.7525,6868.0
2019-06-28 15:10:00,113.32,113.32,113.29,113.31,12910.0,85.7525,85.7525,85.7298,85.7449,12910.0
2019-06-28 15:15:00,113.31,113.32,113.3,113.32,7949.0,85.7449,85.7525,85.7373,85.7525,7949.0
2019-06-28 15:20:00,113.31,113.33,113.31,113.31,5970.0,85.7449,85.76,85.7449,85.7449,5970.0
2019-06-28 15:25:00,113.31,113.34,113.3,113.31,67265.0,85.7449,85.7676,85.7373,85.7449,67265.0
2019-06-28 15:30:00,113.31,113.32,113.3,113.32,12734.0,85.7449,85.7525,85.7373,85.7525,12734.0
2019-06-28 15:35:00,113.32,113.33,113.31,113.31,9702.0,85.7525,85.76,85.7449,85.7449,9702.0
2019-06-28 15:40:00,113.32,113.32,113.27,113.28,37049.0,85.7525,85.7525,85.7146,85.7222,37049.0
2019-06-28 15:45:00,113.27,113.28,113.23,113.23,38476.0,85.7146,85.7222,85.6844,85.6844,38476.0
2019-06-28 15:50:00,113.23,113.26,113.23,113.24,43118.0,85.6844,85.7071,85.6844,85.6919,43118.0
2019-06-28 15:55:00,113.23,113.31,113.23,113.29,165570.0,85.6844,85.7449,85.6844,85.7298,165570.0
2019-07-01 09:30:00,113.6,113.68,113.47,113.68,72775.0,86.2962,86.357,86.1975,86.357,72775.0
2019-07-01 09:35:00,113.68,113.68,113.63,113.64,217410.0,86.357,86.357,86.319,86.3266,217410.0
2019-07-01 09:40:00,113.64,113.64,113.55,113.58,76785.0,86.3266,86.3266,86.2582,86.281,76785.0
2019-07-01 09:45:00,113.58,113.61,113.54,113.55,255514.0,86.281,86.3038,86.2506,86.2582,255514.0
2019-07-01 09:50:00,113.54,113.55,113.49,113.49,136533.0,86.2506,86.2582,86.2126,86.2126,136533.0
2019-07-01 09:55:00,113.49,113.5,113.46,113.47,59556.0,86.2126,86.2202,86.1899,86.1975,59556.0
2019-07-01 10:00:00,113.46,113.46,113.34,113.42,246840.0,86.1899,86.1899,86.0987,86.1595,246840.0
2019-07-01 10:05:00,113.42,113.49,113.41,113.48,113679.0,86.1595,86.2126,86.1519,86.205,113679.0
2019-07-01 10:10:00,113.49,113.5,113.47,113.49,24895.0,86.2126,86.2202,86.1975,86.2126,24895.0
2019-07-01 10:15:00,113.5,113.58,113.49,113.57,36178.0,86.2202,86.281,86.2126,86.2734,36178.0
2019-07-01 10:20:00,113.58,113.58,113.51,113.53,20040.0,86.281,86.281,86.2278,86.243,20040.0
2019-07-01 10:25:00,113.54,113.6,113.53,113.6,24208.0,86.2506,86.2962,86.243,86.2962,24208.0
2019-07-01 10:30:00,113.59,113.61,113.56,113.57,80846.0,86.2886,86.3038,86.2658,86.2734,80846.0
2019-07-01 10:35:00,113.57,113.59,113.56,113.58,48768.0,86.2734,86.2886,86.2658,86.281,48768.0
2019-07-01 10:40:00,113.58,113.58,113.57,113.58,16952.0,86.281,86.281,86.2734,86.281,16952.0
2019-07-01 10:45:00,113.57,113.61,113.57,113.6,32595.0,86.2734,86.3038,86.2734,86.2962,32595.0
2019-07-01 10:50:00,113.61,113.61,113.59,113.59,60583.0,86.3038,86.3038,86.2886,86.2886,60583.0
2019-07-01 10:55:00,113.59,113.6,113.56,113.57,23717.0,86.2886,86.2962,86.2658,86.2734,23717.0
2019-07-01 11:00:00,113.57,113.6,113.57,113.59,18898.0,86.2734,86.2962,86.2734,86.2886,18898.0
2019-07-01 11:05:00,113.59,113.59,113.52,113.53,73229.0,86.2886,86.2886,86.2354,86.243,73229.0
2019-07-01 11:10:00,113.52,113.53,113.51,113.52,21407.0,86.2354,86.243,86.2278,86.2354,21407.0
2019-07-01 11:15:00,113.51,113.56,113.51,113.55,87323.0,86.2278,86.2658,86.2278,86.2582,87323.0
2019-07-01 11:20:00,113.55,113.55,113.52,113.52,2833.0,86.2582,86.2582,86.2354,86.2354,2833.0
2019-07-01 11:25:00,113.51,113.51,113.49,113.5,42907.0,86.2278,86.2278,86.2126,86.2202,42907.0
2019-07-01 11:30:00,113.49,113.49,113.48,113.49,35367.0,86.2126,86.2126,86.205,86.2126,35367.0
2019-07-01 11:35:00,113.49,113.5,113.48,113.5,17159.0,86.2126,86.2202,86.205,86.2202,17159.0
2019-07-01 11:40:00,113.49,113.49,113.47,113.48,35515.0,86.2126,86.2126,86.1975,86.205,35515.0
2019-07-01 11:45:00,113.48,113.49,113.47,113.49,39545.0,86.205,86.2126,86.1975,86.2126,39545.0
2019-07-01 11:50:00,113.48,113.49,113.48,113.49,5669.0,86.205,86.2126,86.205,86.2126,5669.0
2019-07-01 11:55:00,113.49,113.49,113.48,113.48,4679.0,86.2126,86.2126,86.205,86.205,4679.0
2019-07-01 12:00:00,113.49,113.49,113.45,113.47,67632.0,86.2126,86.2126,86.1823,86.1975,67632.0
2019-07-01 12:05:00,113.47,113.49,113.46,113.48,64708.0,86.1975,86.2126,86.1899,86.205,64708.0
2019-07-01 12:10:00,113.47,113.47,113.42,113.42,12094.0,86.1975,86.1975,86.1595,86.1595,12094.0
2019-07-01 12:15:00,113.42,113.42,113.38,113.38,14715.0,86.1595,86.1595,86.1291,86.1291,14715.0
2019-07-01 12:20:00,113.39,113.39,113.34,113.37,25225.0,86.1367,86.1367,86.0987,86.1215,25225.0
2019-07-01 12:25:00,113.37,113.37,113.36,113.37,4559.0,86.1215,86.1215,86.1139,86.1215,4559.0
2019-07-01 12:30:00,113.37,113.38,113.36,113.38,20352.0,86.1215,86.1291,86.1139,86.1291,20352.0
2019-07-01 12:35:00,113.38,113.38,113.37,113.38,7413.0,86.1291,86.1291,86.1215,86.1291,7413.0
2019-07-01 12:40:00,113.38,113.41,113.37,113.4,32791.0,86.1291,86.1519,86.1215,86.1443,32791.0
2019-07-01 12:45:00,113.4,113.4,113.38,113.39,22392.0,86.1443,86.1443,86.1291,86.1367,22392.0
2019-07-01 12:50:00,113.39,113.39,113.38,113.38,4249.0,86.1367,86.1367,86.1291,86.1291,4249.0
2019-07-01 12:55:00,113.38,113.39,113.23,113.24,138981.0,86.1291,86.1367,86.0151,86.0227,138981.0
2019-07-01 13:00:00,113.24,113.25,113.2,113.22,40887.0,86.0227,86.0303,85.9923,86.0075,40887.0
2019-07-01 13:05:00,113.22,113.24,113.21,113.23,22422.0,86.0075,86.0227,85.9999,86.0151,22422.0
2019-07-01 13:10:00,113.23,113.23,113.19,113.21,49356.0,86.0151,86.0151,85.9847,85.9999,49356.0
2019-07-01 13:15:00,113.21,113.23,113.17,113.19,60862.0,85.9999,86.0151,85.9696,85.9847,60862.0
2019-07-01 13:20:00,113.19,113.19,113.13,113.16,51812.0,85.9847,85.9847,85.9392,85.962,51812.0
2019-07-01 13:25:00,113.16,113.26,113.15,113.26,20989.0,85.962,86.0379,85.9544,86.0379,20989.0
2019-07-01 13:30:00,113.26,113.29,113.25,113.28,65296.0,86.0379,86.0607,86.0303,86.0531,65296.0
2019-07-01 13:35:00,113.28,113.29,113.27,113.27,58399.0,86.0531,86.0607,86.0455,86.0455,58399.0
2019-07-01 13:40:00,113.27,113.32,113.27,113.27,183349.0,86.0455,86.0835,86.0455,86.0455,183349.0
2019-07-01 13:45:00,113.27,113.28,113.26,113.28,21611.0,86.0455,86.0531,86.0379,86.0531,21611.0
2019-07-01 13:50:00,113.28,113.28,113.27,113.28,5634.0,86.0531,86.0531,86.0455,86.0531,5634.0
2019-07-01 13:55:00,113.28,113.3,113.27,113.29,48245.0,86.0531,86.0683,86.0455,86.0607,48245.0
2019-07-01 14:00:00,113.28,113.29,113.28,113.29,26529.0,86.0531,86.0607,86.0531,86.0607,26529.0
2019-07-01 14:05:00,113.29,113.3,113.28,113.3,20026.0,86.0607,86.0683,86.0531,86.0683,20026.0
2019-07-01 14:10:00,113.3,113.32,113.29,113.32,26687.0,86.0683,86.0835,86.0607,86.0835,26687.0
2019-07-01 14:15:00,113.32,113.32,113.31,113.32,10995.0,86.0835,86.0835,86.0759,86.0835,10995.0
2019-07-01 14:20:00,113.32,113.32,113.31,113.32,7979.0,86.0835,86.0835,86.0759,86.0835,7979.0
2019-07-01 14:25:00,113.32,113.32,113.31,113.32,8553.0,86.0835,86.0835,86.0759,86.0835,8553.0
2019-07-01 14:30:00,113.32,113.32,113.31,113.32,32332.0,86.0835,86.0835,86.0759,86.0835,32332.0
2019-07-01 14:35:00,113.32,113.33,113.32,113.33,18964.0,86.0835,86.0911,86.0835,86.0911,18964.0
2019-07-01 14:40:00,113.33,113.33,113.31,113.33,30652.0,86.0911,86.0911,86.0759,86.0911,30652.0
2019-07-01 14:45:00,113.33,113.33,113.31,113.32,61103.0,86.0911,86.0911,86.0759,86.0835,61103.0
2019-07-01 14:50:00,113.32,113.33,113.31,113.33,60967.0,86.0835,86.0911,86.0759,86.0911,60967.0
2019-07-01 14:55:00,113.33,113.33,113.32,113.33,34722.0,86.0911,86.0911,86.0835,86.0911,34722.0
2019-07-01 15:00:00,113.33,113.33,113.32,113.33,36754.0,86.0911,86.0911,86.0835,86.0911,36754.0
2019-07-01 15:05:00,113.32,113.33,113.32,113.33,48604.0,86.0835,86.0911,86.0835,86.0911,48604.0
2019-07-01 15:10:00,113.33,113.34,113.32,113.34,37924.0,86.0911,86.0987,86.0835,86.0987,37924.0
2019-07-01 15:15:00,113.34,113.34,113.33,113.34,18252.0,86.0987,86.0987,86.0911,86.0987,18252.0
2019-07-01 15:20:00,113.34,113.35,113.33,113.35,30429.0,86.0987,86.1063,86.0911,86.1063,30429.0
2019-07-01 15:25:00,113.35,113.36,113.34,113.36,13246.0,86.1063,86.1139,86.0987,86.1139,13246.0
2019-07-01 15:30:00,113.36,113.38,113.35,113.38,36932.0,86.1139,86.1291,86.1063,86.1291,36932.0
2019-07-01 15:35:00,113.38,113.38,113.37,113.38,20274.0,86.1291,86.1291,86.1215,86.1291,20274.0
2019-07-01 15:40:00,113.38,113.38,113.37,113.38,14616.0,86.1291,86.1291,86.1215,86.1291,14616.0
2019-07-01 15:45:00,113.38,113.4,113.37,113.4,32220.0,86.1291,86.1443,86.1215,86.1443,32220.0
2019-07-01 15:50:00,113.4,113.41,113.38,113.41,49197.0,86.1443,86.1519,86.1291,86.1519,49197.0
2019-07-01 15:55:00,113.41,113.46,113.4,113.43,88700.0,86.1519,86.1899,86.1443,86.1671,88700.0
2019-07-02 09:30:00,113.45,113.53,113.34,113.4,107486.0,86.1823,86.243,86.0987,86.1443,107486.0
2019-07-02 09:35:00,113.4,113.46,113.39,113.46,27710.0,86.1443,86.1899,86.1367,86.1899,27710.0
2019-07-02 09:40:00,113.46,113.46,113.39,113.41,30244.0,86.1899,86.1899,86.1367,86.1519,30244.0
2019-07-02 09:45:00,113.42,113.44,113.42,113.44,17388.0,86.1595,86.1747,86.1595,86.1747,17388.0
2019-07-02 09:50:00,113.44,113.44,113.42,113.44,16671.0,86.1747,86.1747,86.1595,86.1747,16671.0
2019-07-02 09:55:00,113.44,113.47,113.43,113.46,99905.0,86.1747,86.1975,86.1671,86.1899,99905.0
2019-07-02 10:00:00,113.46,113.48,113.45,113.48,63181.0,86.1899,86.205,86.1823,86.205,63181.0
2019-07-02 10:05:00,113.47,113.48,113.46,113.48,58079.0,86.1975,86.205,86.1899,86.205,58079.0
2019-07-02 10:10:00,113.48,113.5,113.48,113.49,44496.0,86.205,86.2202,86.205,86.2126,44496.0
2019-07-02 10:15:00,113.49,113.5,113.48,113.49,27467.0,86.2126,86.2202,86.205,86.2126,27467.0
2019-07-02 10:20:00,113.49,113.5,113.48,113.48,27723.0,86.2126,86.2202,86.205,86.205,27723.0
2019-07-02 10:25:00,113.49,113.52,113.48,113.51,34977.0,86.2126,86.2354,86.205,86.2278,34977.0
2019-07-02 10:30:00,113.51,113.52,113.49,113.52,33183.0,86.2278,86.2354,86.2126,86.2354,33183.0
2019-07-02 10:35:00,113.52,113.53,113.51,113.53,38304.0,86.2354,86.243,86.2278,86.243,38304.0
2019-07-02 10:40:00,113.53,113.53,113.51,113.53,21632.0,86.243,86.243,86.2278,86.243,21632.0
2019-07-02 10:45:00,113.53,113.54,113.52,113.54,29720.0,86.243,86.2506,86.2354,86.2506,29720.0
2019-07-02 10:50:00,113.54,113.54,113.53,113.54,11392.0,86.2506,86.2506,86.243,86.2506,11392.0
2019-07-02 10:55:00,113.53,113.54,113.49,113.53,11806.0,86.243,86.2506,86.2126,86.243,11806.0
2019-07-02 11:00:00,113.53,113.58,113.53,113.54,69193.0,86.243,86.281,86.243,86.2506,69193.0
2019-07-02 11:05:00,113.53,113.56,113.53,113.54,10982.0,86.243,86.2658,86.243,86.2506,10982.0
2019-07-02 11:10:00,113.54,113.54,113.53,113.54,5968.0,86.2506,86.2506,86.243,86.2506,5968.0
2019-07-02 11:15:00,113.53,113.54,113.5,113.53,21361.0,86.243,86.2506,86.2202,86.243,21361.0
2019-07-02 11:20:00,113.53,113.54,113.52,113.53,22660.0,86.243,86.2506,86.2354,86.243,22660.0
2019-07-02 11:25:00,113.53,113.55,113.52,113.55,13444.0,86.243,86.2582,86.2354,86.2582,13444.0
2019-07-02 11:30:00,113.54,113.54,113.49,113.53,16556.0,86.2506,86.2506,86.2126,86.243,16556.0
2019-07-02 11:35:00,113.53,113.55,113.49,113.51,32863.0,86.243,86.2582,86.2126,86.2278,32863.0
2019-07-02 11:40:00,113.5,113.53,113.48,113.52,12265.0,86.2202,86.243,86.205,86.2354,12265.0
2019-07-02 11:45:00,113.51,113.53,113.51,113.53,13601.0,86.2278,86.243,86.2278,86.243,13601.0
2019-07-02 11:50:00,113.53,113.55,113.51,113.54,87650.0,86.243,86.2582,86.2278,86.2506,87650.0
2019-07-02 11:55:00,113.54,113.56,113.53,113.55,12440.0,86.2506,86.2658,86.243,86.2582,12440.0
2019-07-02 12:00:00,113.55,113.55,113.54,113.55,11244.0,86.2582,86.2582,86.2506,86.2582,11244.0
2019-07-02 12:05:00,113.54,113.58,113.54,113.58,23102.0,86.2506,86.281,86.2506,86.281,23102.0
2019-07-02 12:10:00,113.58,113.6,113.58,113.6,15501.0,86.281,86.2962,86.281,86.2962,15501.0
2019-07-02 12:15:00,113.6,113.6,113.57,113.58,16141.0,86.2962,86.2962,86.2734,86.281,16141.0
2019-07-02 12:20:00,113.58,113.62,113.57,113.62,15045.0,86.281,86.3114,86.2734,86.3114,15045.0
2019-07-02 12:25:00,113.62,113.63,113.61,113.63,19000.0,86.3114,86.319,86.3038,86.319,19000.0
2019-07-02 12:30:00,113.63,113.63,113.56,113.57,49772.0,86.319,86.319,86.2658,86.2734,49772.0
2019-07-02 12:35:00,113.57,113.6,113.57,113.6,14983.0,86.2734,86.2962,86.2734,86.2962,14983.0
2019-07-02 12:40:00,113.6,113.6,113.58,113.59,28847.0,86.2962,86.2962,86.281,86.2886,28847.0
2019-07-02 12:45:00,113.59,113.59,113.54,113.59,126861.0,86.2886,86.2886,86.2506,86.2886,126861.0
2019-07-02 12:50:00,113.59,113.59,113.58,113.58,13481.0,86.2886,86.2886,86.281,86.281,13481.0
2019-07-02 12:55:00,113.59,113.61,113.57,113.58,28990.0,86.2886,86.3038,86.2734,86.281,28990.0
2019-07-02 13:00:00,113.59,113.59,113.57,113.58,9986.0,86.2886,86.2886,86.2734,86.281,9986.0
2019-07-02 13:05:00,113.58,113.6,113.57,113.59,9756.0,86.281,86.2962,86.2734,86.2886,9756.0
2019-07-02 13:10:00,113.59,113.61,113.58,113.6,7927.0,86.2886,86.3038,86.281,86.2962,7927.0
2019-07-02 13:15:00,113.6,113.6,113.59,113.59,19853.0,86.2962,86.2962,86.2886,86.2886,19853.0
2019-07-02 13:20:00,113.59,113.6,113.57,113.59,13315.0,86.2886,86.2962,86.2734,86.2886,13315.0
2019-07-02 13:25:00,113.58,113.59,113.57,113.58,5235.0,86.281,86.2886,86.2734,86.281,5235.0
2019-07-02 13:30:00,113.58,113.58,113.55,113.55,10477.0,86.281,86.281,86.2582,86.2582,10477.0
2019-07-02 13:35:00,113.55,113.56,113.53,113.53,54258.0,86.2582,86.2658,86.243,86.243,54258.0
2019-07-02 13:40:00,113.53,113.58,113.53,113.56,34255.0,86.243,86.281,86.243,86.2658,34255.0
2019-07-02 13:45:00,113.56,113.6,113.55,113.59,12316.0,86.2658,86.2962,86.2582,86.2886,12316.0
2019-07-02 13:50:00,113.59,113.61,113.58,113.58,44199.0,86.2886,86.3038,86.281,86.281,44199.0
2019-07-02 13:55:00,113.58,113.59,113.58,113.58,5263.0,86.281,86.2886,86.281,86.281,5263.0
2019-07-02 14:00:00,113.58,113.59,113.56,113.57,12761.0,86.281,86.2886,86.2658,86.2734,12761.0
2019-07-02 14:05:00,113.56,113.59,113.56,113.59,15104.0,86.2658,86.2886,86.2658,86.2886,15104.0
2019-07-02 14:10:00,113.58,113.59,113.58,113.59,7968.0,86.281,86.2886,86.281,86.2886,7968.0
2019-07-02 14:15:00,113.59,113.6,113.58,113.58,19130.0,86.2886,86.2962,86.281,86.281,19130.0
2019-07-02 14:20:00,113.57,113.58,113.56,113.57,20917.0,86.2734,86.281,86.2658,86.2734,20917.0
2019-07-02 14:25:00,113.57,113.57,113.55,113.56,22335.0,86.2734,86.2734,86.2582,86.2658,22335.0
2019-07-02 14:30:00,113.56,113.58,113.55,113.57,20484.0,86.2658,86.281,86.2582,86.2734,20484.0
2019-07-02 14:35:00,113.58,113.58,113.56,113.57,13811.0,86.281,86.281,86.2658,86.2734,13811.0
2019-07-02 14:40:00,113.58,113.58,113.56,113.57,22416.0,86.281,86.281,86.2658,86.2734,22416.0
2019-07-02 14:45:00,113.57,113.58,113.54,113.54,41953.0,86.2734,86.281,86.2506,86.2506,41953.0
2019-07-02 14:50:00,113.55,113.55,113.5,113.51,226533.0,86.2582,86.2582,86.2202,86.2278,226533.0
2019-07-02 14:55:00,113.51,113.58,113.5,113.52,108705.0,86.2278,86.281,86.2202,86.2354,108705.0
2019-07-02 15:00:00,113.53,113.55,113.52,113.55,22595.0,86.243,86.2582,86.2354,86.2582,22595.0
2019-07-02 15:05:00,113.55,113.56,113.53,113.54,20036.0,86.2582,86.2658,86.243,86.2506,20036.0
2019-07-02 15:10:00,113.54,113.54,113.5,113.51,22355.0,86.2506,86.2506,86.2202,86.2278,22355.0
2019-07-02 15:15:00,113.51,113.52,113.5,113.51,32729.0,86.2278,86.2354,86.2202,86.2278,32729.0
2019-07-02 15:20:00,113.5,113.53,113.5,113.53,6670.0,86.2202,86.243,86.2202,86.243,6670.0
2019-07-02 15:25:00,113.53,113.53,113.49,113.51,53596.0,86.243,86.243,86.2126,86.2278,53596.0
2019-07-02 15:30:00,113.52,113.52,113.5,113.52,25498.0,86.2354,86.2354,86.2202,86.2354,25498.0
2019-07-02 15:35:00,113.52,113.53,113.51,113.53,19928.0,86.2354,86.243,86.2278,86.243,19928.0
2019-07-02 15:40:00,113.53,113.55,113.52,113.55,20927.0,86.243,86.2582,86.2354,86.2582,20927.0
2019-07-02 15:45:00,113.55,113.56,113.54,113.55,19570.0,86.2582,86.2658,86.2506,86.2582,19570.0
2019-07-02 15:50:00,113.55,113.58,113.54,113.58,33853.0,86.2582,86.281,86.2506,86.281,33853.0
2019-07-02 15:55:00,113.58,113.67,113.58,113.61,410996.0,86.281,86.3494,86.281,86.3038,410996.0
2019-07-03 09:30:00,113.74,113.84,113.65,113.74,39728.0,86.4026,86.4785,86.3342,86.4026,39728.0
2019-07-03 09:35:00,113.75,113.78,113.73,113.78,33247.0,86.4102,86.4329,86.395,86.4329,33247.0
2019-07-03 09:40:00,113.78,113.83,113.77,113.81,8972.0,86.4329,86.4709,86.4253,86.4557,8972.0
2019-07-03 09:45:00,113.81,113.81,113.78,113.79,10621.0,86.4557,86.4557,86.4329,86.4405,10621.0
2019-07-03 09:50:00,113.79,113.82,113.77,113.78,9643.0,86.4405,86.4633,86.4253,86.4329,9643.0
2019-07-03 09:55:00,113.79,113.8,113.78,113.79,5079.0,86.4405,86.4481,86.4329,86.4405,5079.0
2019-07-03 10:00:00,113.79,113.8,113.79,113.8,72119.0,86.4405,86.4481,86.4405,86.4481,72119.0
2019-07-03 10:05:00,113.8,113.82,113.79,113.81,28349.0,86.4481,86.4633,86.4405,86.4557,28349.0
2019-07-03 10:10:00,113.82,113.83,113.81,113.83,65579.0,86.4633,86.4709,86.4557,86.4709,65579.0
2019-07-03 10:15:00,113.83,113.83,113.82,113.83,9730.0,86.4709,86.4709,86.4633,86.4709,9730.0
2019-07-03 10:20:00,113.83,113.86,113.82,113.85,48361.0,86.4709,86.4937,86.4633,86.4861,48361.0
2019-07-03 10:25:00,113.86,113.9,113.85,113.9,66861.0,86.4937,86.5241,86.4861,86.5241,66861.0
2019-07-03 10:30:00,113.9,113.95,113.87,113.87,157672.0,86.5241,86.5621,86.5013,86.5013,157672.0
2019-07-03 10:35:00,113.87,113.9,113.85,113.9,36728.0,86.5013,86.5241,86.4861,86.5241,36728.0
2019-07-03 10:40:00,113.91,113.93,113.9,113.92,10428.0,86.5317,86.5469,86.5241,86.5393,10428.0
2019-07-03 10:45:00,113.92,113.93,113.88,113.91,34283.0,86.5393,86.5469,86.5089,86.5317,34283.0
2019-07-03 10:50:00,113.91,113.93,113.88,113.92,13532.0,86.5317,86.5469,86.5089,86.5393,13532.0
2019-07-03 10:55:00,113.92,113.92,113.88,113.91,12257.0,86.5393,86.5393,86.5089,86.5317,12257.0
2019-07-03 11:00:00,113.91,113.92,113.9,113.91,21154.0,86.5317,86.5393,86.5241,86.5317,21154.0
2019-07-03 11:05:00,113.92,113.92,113.89,113.92,12279.0,86.5393,86.5393,86.5165,86.5393,12279.0
2019-07-03 11:10:00,113.91,113.93,113.9,113.92,50459.0,86.5317,86.5469,86.5241,86.5393,50459.0
2019-07-03 11:15:00,113.93,113.96,113.9,113.9,122307.0,86.5469,86.5697,86.5241,86.5241,122307.0
2019-07-03 11:20:00,113.9,113.9,113.86,113.87,53014.0,86.5241,86.5241,86.4937,86.5013,53014.0
2019-07-03 11:25:00,113.88,113.89,113.87,113.89,20720.0,86.5089,86.5165,86.5013,86.5165,20720.0
2019-07-03 11:30:00,113.9,113.93,113.89,113.9,55293.0,86.5241,86.5469,86.5165,86.5241,55293.0
2019-07-03 11:35:00,113.91,113.91,113.9,113.9,7938.0,86.5317,86.5317,86.5241,86.5241,7938.0
2019-07-03 11:40:00,113.91,113.91,113.89,113.9,6412.0,86.5317,86.5317,86.5165,86.5241,6412.0
2019-07-03 11:45:00,113.9,113.92,113.89,113.9,36664.0,86.5241,86.5393,86.5165,86.5241,36664.0
2019-07-03 11:50:00,113.89,113.92,113.89,113.9,23790.0,86.5165,86.5393,86.5165,86.5241,23790.0
2019-07-03 11:55:00,113.91,113.91,113.89,113.9,24555.0,86.5317,86.5317,86.5165,86.5241,24555.0
2019-07-03 12:00:00,113.9,113.91,113.89,113.91,24791.0,86.5241,86.5317,86.5165,86.5317,24791.0
2019-07-03 12:05:00,113.91,113.91,113.89,113.9,10915.0,86.5317,86.5317,86.5165,86.5241,10915.0
2019-07-03 12:10:00,113.9,113.9,113.89,113.9,8437.0,86.5241,86.5241,86.5165,86.5241,8437.0
2019-07-03 12:15:00,113.9,113.91,113.89,113.9,22116.0,86.5241,86.5317,86.5165,86.5241,22116.0
2019-07-03 12:20:00,113.9,113.9,113.89,113.89,12122.0,86.5241,86.5241,86.5165,86.5165,12122.0
2019-07-03 12:25:00,113.9,113.9,113.88,113.88,10214.0,86.5241,86.5241,86.5089,86.5089,10214.0
2019-07-03 12:30:00,113.88,113.88,113.87,113.88,8664.0,86.5089,86.5089,86.5013,86.5089,8664.0
2019-07-03 12:35:00,113.87,113.88,113.86,113.87,21330.0,86.5013,86.5089,86.4937,86.5013,21330.0
2019-07-03 12:40:00,113.86,113.91,113.86,113.9,18543.0,86.4937,86.5317,86.4937,86.5241,18543.0
2019-07-03 12:45:00,113.9,113.91,113.88,113.89,29183.0,86.5241,86.5317,86.5089,86.5165,29183.0
2019-07-03 12:50:00,113.89,113.92,113.88,113.89,72722.0,86.5165,86.5393,86.5089,86.5165,72722.0
2019-07-03 12:55:00,113.89,113.94,113.89,113.92,98298.0,86.5165,86.5545,86.5165,86.5393,98298.0
2019-07-05 09:30:00,113.69,113.69,113.25,113.28,190729.0,86.3646,86.3646,86.0303,86.0531,190729.0
2019-07-05 09:35:00,113.27,113.29,113.13,113.14,190835.0,86.0455,86.0607,85.9392,85.9468,190835.0
2019-07-05 09:40:00,113.13,113.14,113.08,113.09,152992.0,85.9392,85.9468,85.9012,85.9088,152992.0
2019-07-05 09:45:00,113.09,113.19,113.09,113.19,153856.0,85.9088,85.9847,85.9088,85.9847,153856.0
2019-07-05 09:50:00,113.19,113.22,113.18,113.19,69843.0,85.9847,86.0075,85.9772,85.9847,69843.0
2019-07-05 09:55:00,113.19,113.2,113.17,113.17,96117.0,85.9847,85.9923,85.9696,85.9696,96117.0
2019-07-05 10:00:00,113.17,113.18,113.12,113.13,200477.0,85.9696,85.9772,85.9316,85.9392,200477.0
2019-07-05 10:05:00,113.12,113.13,113.1,113.1,93753.0,85.9316,85.9392,85.9164,85.9164,93753.0
2019-07-05 10:10:00,113.1,113.11,113.07,113.08,93962.0,85.9164,85.924,85.8936,85.9012,93962.0
2019-07-05 10:15:00,113.09,113.09,113.03,113.04,43526.0,85.9088,85.9088,85.8632,85.8708,43526.0
2019-07-05 10:20:00,113.04,113.05,113.03,113.04,50307.0,85.8708,85.8784,85.8632,85.8708,50307.0
2019-07-05 10:25:00,113.03,113.04,113.02,113.04,47455.0,85.8632,85.8708,85.8556,85.8708,47455.0
2019-07-05 10:30:00,113.04,113.07,113.03,113.06,15862.0,85.8708,85.8936,85.8632,85.886,15862.0
2019-07-05 10:35:00,113.06,113.07,113.04,113.07,27366.0,85.886,85.8936,85.8708,85.8936,27366.0
2019-07-05 10:40:00,113.07,113.08,113.06,113.08,21499.0,85.8936,85.9012,85.886,85.9012,21499.0
2019-07-05 10:45:00,113.08,113.14,113.07,113.14,35679.0,85.9012,85.9468,85.8936,85.9468,35679.0
2019-07-05 10:50:00,113.14,113.2,113.14,113.19,32370.0,85.9468,85.9923,85.9468,85.9847,32370.0
2019-07-05 10:55:00,113.2,113.28,113.18,113.28,67831.0,85.9923,86.0531,85.9772,86.0531,67831.0
2019-07-05 11:00:00,113.28,113.28,113.23,113.27,67908.0,86.0531,86.0531,86.0151,86.0455,67908.0
2019-07-05 11:05:00,113.27,113.27,113.24,113.27,41946.0,86.0455,86.0455,86.0227,86.0455,41946.0
2019-07-05 11:10:00,113.26,113.33,113.26,113.33,42415.0,86.0379,86.0911,86.0379,86.0911,42415.0
2019-07-05 11:15:00,113.33,113.38,113.32,113.38,116347.0,86.0911,86.1291,86.0835,86.1291,116347.0
2019-07-05 11:20:00,113.38,113.44,113.37,113.43,75326.0,86.1291,86.1747,86.1215,86.1671,75326.0
2019-07-05 11:25:00,113.43,113.44,113.39,113.4,31324.0,86.1671,86.1747,86.1367,86.1443,31324.0
2019-07-05 11:30:00,113.4,113.41,113.39,113.4,19816.0,86.1443,86.1519,86.1367,86.1443,19816.0
2019-07-05 11:35:00,113.4,113.41,113.39,113.4,9091.0,86.1443,86.1519,86.1367,86.1443,9091.0
2019-07-05 11:40:00,113.4,113.4,113.38,113.38,27184.0,86.1443,86.1443,86.1291,86.1291,27184.0
2019-07-05 11:45:00,113.38,113.4,113.36,113.4,24536.0,86.1291,86.1443,86.1139,86.1443,24536.0
2019-07-05 11:50:00,113.4,113.42,113.39,113.4,9595.0,86.1443,86.1595,86.1367,86.1443,9595.0
2019-07-05 11:55:00,113.4,113.41,113.39,113.4,8440.0,86.1443,86.1519,86.1367,86.1443,8440.0
2019-07-05 12:00:00,113.41,113.41,113.39,113.4,10703.0,86.1519,86.1519,86.1367,86.1443,10703.0
2019-07-05 12:05:00,113.4,113.42,113.39,113.41,10102.0,86.1443,86.1595,86.1367,86.1519,10102.0
2019-07-05 12:10:00,113.41,113.42,113.37,113.38,257223.0,86.1519,86.1595,86.1215,86.1291,257223.0
2019-07-05 12:15:00,113.38,113.4,113.37,113.4,23154.0,86.1291,86.1443,86.1215,86.1443,23154.0
2019-07-05 12:20:00,113.4,113.42,113.37,113.42,190618.0,86.1443,86.1595,86.1215,86.1595,190618.0
2019-07-05 12:25:00,113.43,113.44,113.42,113.43,25789.0,86.1671,86.1747,86.1595,86.1671,25789.0
2019-07-05 12:30:00,113.44,113.45,113.43,113.45,11509.0,86.1747,86.1823,86.1671,86.1823,11509.0
2019-07-05 12:35:00,113.45,113.46,113.44,113.45,46795.0,86.1823,86.1899,86.1747,86.1823,46795.0
2019-07-05 12:40:00,113.45,113.46,113.44,113.46,42762.0,86.1823,86.1899,86.1747,86.1899,42762.0
2019-07-05 12:45:00,113.46,113.48,113.45,113.45,18616.0,86.1899,86.205,86.1823,86.1823,18616.0
2019-07-05 12:50:00,113.45,113.47,113.44,113.46,17718.0,86.1823,86.1975,86.1747,86.1899,17718.0
2019-07-05 12:55:00,113.45,113.47,113.44,113.44,48242.0,86.1823,86.1975,86.1747,86.1747,48242.0
2019-07-05 13:00:00,113.44,113.44,113.39,113.4,188551.0,86.1747,86.1747,86.1367,86.1443,188551.0
2019-07-05 13:05:00,113.4,113.4,113.38,113.39,51427.0,86.1443,86.1443,86.1291,86.1367,51427.0
2019-07-05 13:10:00,113.39,113.39,113.38,113.39,38624.0,86.1367,86.1367,86.1291,86.1367,38624.0
2019-07-05 13:15:00,113.38,113.39,113.36,113.38,18572.0,86.1291,86.1367,86.1139,86.1291,18572.0
2019-07-05 13:20:00,113.37,113.39,113.35,113.36,10267.0,86.1215,86.1367,86.1063,86.1139,10267.0
2019-07-05 13:25:00,113.37,113.39,113.36,113.38,8342.0,86.1215,86.1367,86.1139,86.1291,8342.0
2019-07-05 13:30:00,113.38,113.38,113.37,113.37,12462.0,86.1291,86.1291,86.1215,86.1215,12462.0
2019-07-05 13:35:00,113.37,113.39,113.37,113.38,20538.0,86.1215,86.1367,86.1215,86.1291,20538.0
2019-07-05 13:40:00,113.38,113.39,113.37,113.39,20912.0,86.1291,86.1367,86.1215,86.1367,20912.0
2019-07-05 13:45:00,113.39,113.39,113.38,113.39,804.0,86.1367,86.1367,86.1291,86.1367,804.0
2019-07-05 13:50:00,113.39,113.39,113.37,113.38,12797.0,86.1367,86.1367,86.1215,86.1291,12797.0
2019-07-05 13:55:00,113.38,113.38,113.37,113.38,1878.0,86.1291,86.1291,86.1215,86.1291,1878.0
2019-07-05 14:00:00,113.38,113.39,113.37,113.38,5741.0,86.1291,86.1367,86.1215,86.1291,5741.0
2019-07-05 14:05:00,113.38,113.38,113.37,113.38,30141.0,86.1291,86.1291,86.1215,86.1291,30141.0
2019-07-05 14:10:00,113.38,113.38,113.36,113.36,29401.0,86.1291,86.1291,86.1139,86.1139,29401.0
2019-07-05 14:15:00,113.37,113.38,113.36,113.38,9173.0,86.1215,86.1291,86.1139,86.1291,9173.0
2019-07-05 14:20:00,113.37,113.38,113.36,113.36,12669.0,86.1215,86.1291,86.1139,86.1139,12669.0
2019-07-05 14:25:00,113.37,113.38,113.37,113.38,7415.0,86.1215,86.1291,86.1215,86.1291,7415.0
2019-07-05 14:30:00,113.38,113.39,113.37,113.38,7692.0,86.1291,86.1367,86.1215,86.1291,7692.0
2019-07-05 14:35:00,113.37,113.41,113.37,113.4,40620.0,86.1215,86.1519,86.1215,86.1443,40620.0
2019-07-05 14:40:00,113.41,113.41,113.39,113.4,8899.0,86.1519,86.1519,86.1367,86.1443,8899.0
2019-07-05 14:45:00,113.4,113.4,113.39,113.4,4544.0,86.1443,86.1443,86.1367,86.1443,4544.0
2019-07-05 14:50:00,113.4,113.41,113.38,113.4,30545.0,86.1443,86.1519,86.1291,86.1443,30545.0
2019-07-05 14:55:00,113.39,113.4,113.38,113.39,7103.0,86.1367,86.1443,86.1291,86.1367,7103.0
2019-07-05 15:00:00,113.39,113.4,113.37,113.38,12884.0,86.1367,86.1443,86.1215,86.1291,12884.0
2019-07-05 15:05:00,113.38,113.4,113.36,113.4,20438.0,86.1291,86.1443,86.1139,86.1443,20438.0
2019-07-05 15:10:00,113.4,113.41,113.37,113.39,20928.0,86.1443,86.1519,86.1215,86.1367,20928.0
2019-07-05 15:15:00,113.39,113.4,113.37,113.39,12333.0,86.1367,86.1443,86.1215,86.1367,12333.0
2019-07-05 15:20:00,113.39,113.4,113.38,113.39,3843.0,86.1367,86.1443,86.1291,86.1367,3843.0
2019-07-05 15:25:00,113.4,113.4,113.39,113.4,2146.0,86.1443,86.1443,86.1367,86.1443,2146.0
2019-07-05 15:30:00,113.4,113.41,113.38,113.41,14938.0,86.1443,86.1519,86.1291,86.1519,14938.0
2019-07-05 15:35:00,113.4,113.41,113.39,113.41,21420.0,86.1443,86.1519,86.1367,86.1519,21420.0
2019-07-05 15:40:00,113.41,113.42,113.39,113.41,17051.0,86.1519,86.1595,86.1367,86.1519,17051.0
2019-07-05 15:45:00,113.41,113.43,113.41,113.43,9045.0,86.1519,86.1671,86.1519,86.1671,9045.0
2019-07-05 15:50:00,113.42,113.44,113.4,113.44,11077.0,86.1595,86.1747,86.1443,86.1747,11077.0
2019-07-05 15:55:00,113.43,113.44,113.31,113.36,282429.0,86.1671,86.1747,86.0759,86.1139,282429.0
2019-07-08 09:30:00,113.44,113.46,113.4,113.42,54925.0,86.1747,86.1899,86.1443,86.1595,54925.0
2019-07-08 09:35:00,113.42,113.42,113.31,113.32,251370.0,86.1595,86.1595,86.0759,86.0835,251370.0
2019-07-08 09:40:00,113.32,113.35,113.3,113.35,207899.0,86.0835,86.1063,86.0683,86.1063,207899.0
2019-07-08 09:45:00,113.34,113.35,113.33,113.35,27952.0,86.0987,86.1063,86.0911,86.1063,27952.0
2019-07-08 09:50:00,113.35,113.36,113.34,113.36,32379.0,86.1063,86.1139,86.0987,86.1139,32379.0
2019-07-08 09:55:00,113.36,113.37,113.35,113.35,91434.0,86.1139,86.1215,86.1063,86.1063,91434.0
2019-07-08 10:00:00,113.36,113.37,113.35,113.36,17144.0,86.1139,86.1215,86.1063,86.1139,17144.0
2019-07-08 10:05:00,113.35,113.36,113.35,113.35,11208.0,86.1063,86.1139,86.1063,86.1063,11208.0
2019-07-08 10:10:00,113.35,113.36,113.35,113.35,6150.0,86.1063,86.1139,86.1063,86.1063,6150.0
2019-07-08 10:15:00,113.35,113.37,113.33,113.34,23112.0,86.1063,86.1215,86.0911,86.0987,23112.0
2019-07-08 10:20:00,113.33,113.34,113.33,113.33,5660.0,86.0911,86.0987,86.0911,86.0911,5660.0
2019-07-08 10:25:00,113.34,113.35,113.33,113.35,20697.0,86.0987,86.1063,86.0911,86.1063,20697.0
2019-07-08 10:30:00,113.34,113.35,113.3,113.3,35956.0,86.0987,86.1063,86.0683,86.0683,35956.0
2019-07-08 10:35:00,113.3,113.35,113.29,113.33,43069.0,86.0683,86.1063,86.0607,86.0911,43069.0
2019-07-08 10:40:00,113.33,113.35,113.32,113.34,13783.0,86.0911,86.1063,86.0835,86.0987,13783.0
2019-07-08 10:45:00,113.34,113.35,113.33,113.34,16290.0,86.0987,86.1063,86.0911,86.0987,16290.0
2019-07-08 10:50:00,113.34,113.34,113.33,113.33,30919.0,86.0987,86.0987,86.0911,86.0911,30919.0
2019-07-08 10:55:00,113.34,113.34,113.32,113.32,10130.0,86.0987,86.0987,86.0835,86.0835,10130.0
2019-07-08 11:00:00,113.33,113.35,113.32,113.34,16229.0,86.0911,86.1063,86.0835,86.0987,16229.0
2019-07-08 11:05:00,113.35,113.35,113.34,113.34,5756.0,86.1063,86.1063,86.0987,86.0987,5756.0
2019-07-08 11:10:00,113.34,113.37,113.34,113.37,17665.0,86.0987,86.1215,86.0987,86.1215,17665.0
2019-07-08 11:15:00,113.36,113.37,113.33,113.35,28628.0,86.1139,86.1215,86.0911,86.1063,28628.0
2019-07-08 11:20:00,113.34,113.37,113.34,113.36,5108.0,86.0987,86.1215,86.0987,86.1139,5108.0
2019-07-08 11:25:00,113.35,113.36,113.34,113.34,14114.0,86.1063,86.1139,86.0987,86.0987,14114.0
2019-07-08 11:30:00,113.34,113.35,113.33,113.34,12253.0,86.0987,86.1063,86.0911,86.0987,12253.0
2019-07-08 11:35:00,113.34,113.35,113.33,113.33,18830.0,86.0987,86.1063,86.0911,86.0911,18830.0
2019-07-08 11:40:00,113.32,113.33,113.31,113.31,17453.0,86.0835,86.0911,86.0759,86.0759,17453.0
2019-07-08 11:45:00,113.32,113.32,113.29,113.3,20161.0,86.0835,86.0835,86.0607,86.0683,20161.0
2019-07-08 11:50:00,113.3,113.3,113.29,113.29,13721.0,86.0683,86.0683,86.0607,86.0607,13721.0
2019-07-08 11:55:00,113.29,113.3,113.29,113.3,2789.0,86.0607,86.0683,86.0607,86.0683,2789.0
2019-07-08 12:00:00,113.3,113.3,113.28,113.28,10478.0,86.0683,86.0683,86.0531,86.0531,10478.0
2019-07-08 12:05:00,113.29,113.29,113.28,113.29,4922.0,86.0607,86.0607,86.0531,86.0607,4922.0
2019-07-08 12:10:00,113.29,113.3,113.28,113.3,19213.0,86.0607,86.0683,86.0531,86.0683,19213.0
2019-07-08 12:15:00,113.3,113.3,113.28,113.29,12159.0,86.0683,86.0683,86.0531,86.0607,12159.0
2019-07-08 12:20:00,113.3,113.3,113.29,113.29,4624.0,86.0683,86.0683,86.0607,86.0607,4624.0
2019-07-08 12:25:00,113.29,113.3,113.29,113.3,2944.0,86.0607,86.0683,86.0607,86.0683,2944.0
2019-07-08 12:30:00,113.29,113.3,113.29,113.3,7279.0,86.0607,86.0683,86.0607,86.0683,7279.0
2019-07-08 12:35:00,113.3,113.3,113.29,113.3,5584.0,86.0683,86.0683,86.0607,86.0683,5584.0
2019-07-08 12:40:00,113.3,113.3,113.29,113.3,1904.0,86.0683,86.0683,86.0607,86.0683,1904.0
2019-07-08 12:45:00,113.3,113.3,113.28,113.29,10023.0,86.0683,86.0683,86.0531,86.0607,10023.0
2019-07-08 12:50:00,113.29,113.29,113.28,113.28,2626.0,86.0607,86.0607,86.0531,86.0531,2626.0
2019-07-08 12:55:00,113.28,113.29,113.28,113.29,3301.0,86.0531,86.0607,86.0531,86.0607,3301.0
2019-07-08 13:00:00,113.29,113.29,113.28,113.29,17020.0,86.0607,86.0607,86.0531,86.0607,17020.0
2019-07-08 13:05:00,113.29,113.3,113.28,113.29,9450.0,86.0607,86.0683,86.0531,86.0607,9450.0
2019-07-08 13:10:00,113.3,113.33,113.29,113.3,56856.0,86.0683,86.0911,86.0607,86.0683,56856.0
2019-07-08 13:15:00,113.3,113.3,113.29,113.3,10327.0,86.0683,86.0683,86.0607,86.0683,10327.0
2019-07-08 13:20:00,113.3,113.3,113.29,113.3,6552.0,86.0683,86.0683,86.0607,86.0683,6552.0
2019-07-08 13:25:00,113.3,113.3,113.29,113.29,3361.0,86.0683,86.0683,86.0607,86.0607,3361.0
2019-07-08 13:30:00,113.3,113.31,113.29,113.31,15624.0,86.0683,86.0759,86.0607,86.0759,15624.0
2019-07-08 13:35:00,113.31,113.31,113.29,113.29,7613.0,86.0759,86.0759,86.0607,86.0607,7613.0
2019-07-08 13:40:00,113.3,113.31,113.28,113.31,35211.0,86.0683,86.0759,86.0531,86.0759,35211.0
2019-07-08 13:45:00,113.31,113.31,113.3,113.31,10265.0,86.0759,86.0759,86.0683,86.0759,10265.0
2019-07-08 13:50:00,113.3,113.31,113.3,113.31,1860.0,86.0683,86.0759,86.0683,86.0759,1860.0
2019-07-08 13:55:00,113.31,113.31,113.3,113.31,5466.0,86.0759,86.0759,86.0683,86.0759,5466.0
2019-07-08 14:00:00,113.31,113.31,113.29,113.31,33144.0,86.0759,86.0759,86.0607,86.0759,33144.0
2019-07-08 14:05:00,113.3,113.32,113.3,113.32,7263.0,86.0683,86.0835,86.0683,86.0835,7263.0
2019-07-08 14:10:00,113.32,113.32,113.3,113.31,6083.0,86.0835,86.0835,86.0683,86.0759,6083.0
2019-07-08 14:15:00,113.31,113.31,113.29,113.3,11665.0,86.0759,86.0759,86.0607,86.0683,11665.0
2019-07-08 14:20:00,113.31,113.31,113.3,113.31,6232.0,86.0759,86.0759,86.0683,86.0759,6232.0
2019-07-08 14:25:00,113.3,113.31,113.29,113.31,12780.0,86.0683,86.0759,86.0607,86.0759,12780.0
2019-07-08 14:30:00,113.3,113.31,113.3,113.3,10374.0,86.0683,86.0759,86.0683,86.0683,10374.0
2019-07-08 14:35:00,113.3,113.31,113.3,113.31,2440.0,86.0683,86.0759,86.0683,86.0759,2440.0
2019-07-08 14:40:00,113.3,113.31,113.3,113.31,4867.0,86.0683,86.0759,86.0683,86.0759,4867.0
2019-07-08 14:45:00,113.3,113.33,113.3,113.33,23160.0,86.0683,86.0911,86.0683,86.0911,23160.0
2019-07-08 14:50:00,113.33,113.33,113.31,113.32,15509.0,86.0911,86.0911,86.0759,86.0835,15509.0
2019-07-08 14:55:00,113.32,113.32,113.3,113.31,12121.0,86.0835,86.0835,86.0683,86.0759,12121.0
2019-07-08 15:00:00,113.31,113.31,113.27,113.28,63568.0,86.0759,86.0759,86.0455,86.0531,63568.0
2019-07-08 15:05:00,113.27,113.3,113.27,113.28,32572.0,86.0455,86.0683,86.0455,86.0531,32572.0
2019-07-08 15:10:00,113.28,113.29,113.27,113.29,8436.0,86.0531,86.0607,86.0455,86.0607,8436.0
2019-07-08 15:15:00,113.29,113.29,113.27,113.28,21329.0,86.0607,86.0607,86.0455,86.0531,21329.0
2019-07-08 15:20:00,113.28,113.28,113.27,113.28,9757.0,86.0531,86.0531,86.0455,86.0531,9757.0
2019-07-08 15:25:00,113.28,113.28,113.27,113.28,27706.0,86.0531,86.0531,86.0455,86.0531,27706.0
2019-07-08 15:30:00,113.28,113.28,113.25,113.26,10331.0,86.0531,86.0531,86.0303,86.0379,10331.0
2019-07-08 15:35:00,113.26,113.26,113.25,113.26,8637.0,86.0379,86.0379,86.0303,86.0379,8637.0
2019-07-08 15:40:00,113.25,113.28,113.25,113.28,40123.0,86.0303,86.0531,86.0303,86.0531,40123.0
2019-07-08 15:45:00,113.28,113.28,113.25,113.26,11750.0,86.0531,86.0531,86.0303,86.0379,11750.0
2019-07-08 15:50:00,113.26,113.26,113.21,113.21,24064.0,86.0379,86.0379,85.9999,85.9999,24064.0
2019-07-08 15:55:00,113.21,113.24,113.19,113.23,343138.0,85.9999,86.0227,85.9847,86.0151,343138.0
2019-07-09 09:30:00,112.97,112.99,112.88,112.97,144837.0,85.8176,85.8328,85.7493,85.8176,144837.0
2019-07-09 09:35:00,112.98,113.01,112.94,113.0,144036.0,85.8252,85.848,85.7948,85.8404,144036.0
2019-07-09 09:40:00,113.0,113.01,112.98,112.98,56660.0,85.8404,85.848,85.8252,85.8252,56660.0
2019-07-09 09:45:00,112.97,112.97,112.88,112.96,268112.0,85.8176,85.8176,85.7493,85.81,268112.0
2019-07-09 09:50:00,112.95,113.0,112.95,113.0,17998.0,85.8024,85.8404,85.8024,85.8404,17998.0
2019-07-09 09:55:00,113.0,113.0,112.98,112.98,11282.0,85.8404,85.8404,85.8252,85.8252,11282.0
2019-07-09 10:00:00,112.99,113.01,112.98,113.0,130252.0,85.8328,85.848,85.8252,85.8404,130252.0
2019-07-09 10:05:00,112.99,113.02,112.99,113.0,32170.0,85.8328,85.8556,85.8328,85.8404,32170.0
2019-07-09 10:10:00,113.0,113.02,113.0,113.01,25744.0,85.8404,85.8556,85.8404,85.848,25744.0
2019-07-09 10:15:00,113.01,113.01,112.98,112.98,42253.0,85.848,85.848,85.8252,85.8252,42253.0
2019-07-09 10:20:00,112.98,113.0,112.98,112.99,47174.0,85.8252,85.8404,85.8252,85.8328,47174.0
2019-07-09 10:25:00,112.99,113.0,112.99,113.0,7509.0,85.8328,85.8404,85.8328,85.8404,7509.0
2019-07-09 10:30:00,112.99,113.0,112.99,112.99,27308.0,85.8328,85.8404,85.8328,85.8328,27308.0
2019-07-09 10:35:00,113.0,113.01,112.99,113.01,73134.0,85.8404,85.848,85.8328,85.848,73134.0
2019-07-09 10:40:00,113.01,113.01,113.0,113.01,16349.0,85.848,85.848,85.8404,85.848,16349.0
2019-07-09 10:45:00,113.0,113.03,113.0,113.02,265643.0,85.8404,85.8632,85.8404,85.8556,265643.0
2019-07-09 10:50:00,113.02,113.02,113.01,113.01,6655.0,85.8556,85.8556,85.848,85.848,6655.0
2019-07-09 10:55:00,113.02,113.03,113.01,113.03,8183.0,85.8556,85.8632,85.848,85.8632,8183.0
2019-07-09 11:00:00,113.03,113.03,113.01,113.02,41314.0,85.8632,85.8632,85.848,85.8556,41314.0
2019-07-09 11:05:00,113.02,113.03,113.01,113.01,24172.0,85.8556,85.8632,85.848,85.848,24172.0
2019-07-09 11:10:00,113.01,113.01,113.0,113.01,3800.0,85.848,85.848,85.8404,85.848,3800.0
2019-07-09 11:15:00,113.01,113.03,113.0,113.02,28844.0,85.848,85.8632,85.8404,85.8556,28844.0
2019-07-09 11:20:00,113.02,113.04,113.02,113.04,19023.0,85.8556,85.8708,85.8556,85.8708,19023.0
2019-07-09 11:25:00,113.04,113.04,113.03,113.04,12820.0,85.8708,85.8708,85.8632,85.8708,12820.0
2019-07-09 11:30:00,113.04,113.04,113.03,113.03,21242.0,85.8708,85.8708,85.8632,85.8632,21242.0
2019-07-09 11:35:00,113.03,113.04,113.02,113.04,21276.0,85.8632,85.8708,85.8556,85.8708,21276.0
2019-07-09 11:40:00,113.04,113.04,113.03,113.03,4579.0,85.8708,85.8708,85.8632,85.8632,4579.0
2019-07-09 11:45:00,113.03,113.04,113.03,113.03,6787.0,85.8632,85.8708,85.8632,85.8632,6787.0
2019-07-09 11:50:00,113.03,113.04,113.02,113.02,5010.0,85.8632,85.8708,85.8556,85.8556,5010.0
2019-07-09 11:55:00,113.02,113.04,113.02,113.04,13271.0,85.8556,85.8708,85.8556,85.8708,13271.0
2019-07-09 12:00:00,113.03,113.04,113.03,113.03,2996.0,85.8632,85.8708,85.8632,85.8632,2996.0
2019-07-09 12:05:00,113.03,113.04,113.03,113.03,2004.0,85.8632,85.8708,85.8632,85.8632,2004.0
2019-07-09 12:10:00,113.03,113.04,113.02,113.03,9425.0,85.8632,85.8708,85.8556,85.8632,9425.0
2019-07-09 12:15:00,113.02,113.03,113.01,113.02,9868.0,85.8556,85.8632,85.848,85.8556,9868.0
2019-07-09 12:20:00,113.02,113.02,113.01,113.02,14903.0,85.8556,85.8556,85.848,85.8556,14903.0
2019-07-09 12:25:00,113.01,113.02,113.01,113.02,2428.0,85.848,85.8556,85.848,85.8556,2428.0
2019-07-09 12:30:00,113.01,113.02,112.99,113.0,28253.0,85.848,85.8556,85.8328,85.8404,28253.0
2019-07-09 12:35:00,112.99,113.0,112.98,112.99,32868.0,85.8328,85.8404,85.8252,85.8328,32868.0
2019-07-09 12:40:00,113.0,113.0,112.99,113.0,25744.0,85.8404,85.8404,85.8328,85.8404,25744.0
2019-07-09 12:45:00,112.99,113.0,112.99,112.99,9041.0,85.8328,85.8404,85.8328,85.8328,9041.0
2019-07-09 12:50:00,112.99,113.01,112.99,113.0,12403.0,85.8328,85.848,85.8328,85.8404,12403.0
2019-07-09 12:55:00,113.0,113.01,113.0,113.01,16251.0,85.8404,85.848,85.8404,85.848,16251.0
2019-07-09 13:00:00,113.01,113.01,113.0,113.0,14400.0,85.848,85.848,85.8404,85.8404,14400.0
2019-07-09 13:05:00,113.01,113.01,113.0,113.01,7300.0,85.848,85.848,85.8404,85.848,7300.0
2019-07-09 13:10:00,113.01,113.01,113.0,113.01,3818.0,85.848,85.848,85.8404,85.848,3818.0
2019-07-09 13:15:00,113.01,113.01,113.0,113.0,5461.0,85.848,85.848,85.8404,85.8404,5461.0
2019-07-09 13:20:00,113.01,113.01,113.0,113.0,4830.0,85.848,85.848,85.8404,85.8404,4830.0
2019-07-09 13:25:00,113.0,113.01,113.0,113.01,12334.0,85.8404,85.848,85.8404,85.848,12334.0
2019-07-09 13:30:00,113.0,113.01,112.99,113.01,26431.0,85.8404,85.848,85.8328,85.848,26431.0
2019-07-09 13:35:00,112.99,113.0,112.99,112.99,11998.0,85.8328,85.8404,85.8328,85.8328,11998.0
2019-07-09 13:40:00,112.99,112.99,112.98,112.99,19748.0,85.8328,85.8328,85.8252,85.8328,19748.0
2019-07-09 13:45:00,112.98,112.99,112.98,112.98,4527.0,85.8252,85.8328,85.8252,85.8252,4527.0
2019-07-09 13:50:00,112.98,112.99,112.97,112.97,6936.0,85.8252,85.8328,85.8176,85.8176,6936.0
2019-07-09 13:55:00,112.98,112.98,112.97,112.98,6945.0,85.8252,85.8252,85.8176,85.8252,6945.0
2019-07-09 14:00:00,112.97,112.98,112.97,112.98,10985.0,85.8176,85.8252,85.8176,85.8252,10985.0
2019-07-09 14:05:00,112.97,112.98,112.97,112.97,12832.0,85.8176,85.8252,85.8176,85.8176,12832.0
2019-07-09 14:10:00,112.97,112.99,112.97,112.98,17854.0,85.8176,85.8328,85.8176,85.8252,17854.0
2019-07-09 14:15:00,112.98,112.99,112.97,112.98,34308.0,85.8252,85.8328,85.8176,85.8252,34308.0
2019-07-09 14:20:00,112.99,112.99,112.98,112.98,4503.0,85.8328,85.8328,85.8252,85.8252,4503.0
2019-07-09 14:25:00,112.98,112.99,112.98,112.98,3522.0,85.8252,85.8328,85.8252,85.8252,3522.0
2019-07-09 14:30:00,112.98,112.99,112.95,112.96,15440.0,85.8252,85.8328,85.8024,85.81,15440.0
2019-07-09 14:35:00,112.95,112.96,112.95,112.95,10016.0,85.8024,85.81,85.8024,85.8024,10016.0
2019-07-09 14:40:00,112.96,112.97,112.95,112.96,15277.0,85.81,85.8176,85.8024,85.81,15277.0
2019-07-09 14:45:00,112.97,112.97,112.95,112.96,19393.0,85.8176,85.8176,85.8024,85.81,19393.0
2019-07-09 14:50:00,112.96,112.96,112.95,112.95,12053.0,85.81,85.81,85.8024,85.8024,12053.0
2019-07-09 14:55:00,112.95,112.96,112.95,112.96,8184.0,85.8024,85.81,85.8024,85.81,8184.0
2019-07-09 15:00:00,112.96,112.96,112.94,112.95,164637.0,85.81,85.81,85.7948,85.8024,164637.0
2019-07-09 15:05:00,112.95,112.95,112.89,112.9,18240.0,85.8024,85.8024,85.7569,85.7645,18240.0
2019-07-09 15:10:00,112.9,112.91,112.88,112.89,55472.0,85.7645,85.772,85.7493,85.7569,55472.0
2019-07-09 15:15:00,112.9,112.92,112.89,112.9,17529.0,85.7645,85.7796,85.7569,85.7645,17529.0
2019-07-09 15:20:00,112.9,112.9,112.89,112.9,8000.0,85.7645,85.7645,85.7569,85.7645,8000.0
2019-07-09 15:25:00,112.89,112.9,112.88,112.89,23828.0,85.7569,85.7645,85.7493,85.7569,23828.0
2019-07-09 15:30:00,112.89,112.91,112.88,112.91,25693.0,85.7569,85.772,85.7493,85.772,25693.0
2019-07-09 15:35:00,112.9,112.91,112.88,112.89,29732.0,85.7645,85.772,85.7493,85.7569,29732.0
2019-07-09 15:40:00,112.89,112.98,112.88,112.96,126699.0,85.7569,85.8252,85.7493,85.81,126699.0
2019-07-09 15:45:00,112.96,112.97,112.94,112.97,38634.0,85.81,85.8176,85.7948,85.8176,38634.0
2019-07-09 15:50:00,112.97,112.99,112.96,112.98,45655.0,85.8176,85.8328,85.81,85.8252,45655.0
2019-07-09 15:55:00,112.98,112.98,112.93,112.95,159421.0,85.8252,85.8252,85.7872,85.8024,159421.0
2019-07-10 09:30:00,113.28,113.32,113.25,113.31,33380.0,86.0531,86.0835,86.0303,86.0759,33380.0
2019-07-10 09:35:00,113.31,113.33,113.3,113.32,100788.0,86.0759,86.0911,86.0683,86.0835,100788.0
2019-07-10 09:40:00,113.32,113.33,113.29,113.3,54885.0,86.0835,86.0911,86.0607,86.0683,54885.0
2019-07-10 09:45:00,113.3,113.31,113.24,113.25,48020.0,86.0683,86.0759,86.0227,86.0303,48020.0
2019-07-10 09:50:00,113.24,113.25,113.21,113.21,24927.0,86.0227,86.0303,85.9999,85.9999,24927.0
2019-07-10 09:55:00,113.2,113.21,113.16,113.21,29461.0,85.9923,85.9999,85.962,85.9999,29461.0
2019-07-10 10:00:00,113.21,113.24,113.2,113.22,91050.0,85.9999,86.0227,85.9923,86.0075,91050.0
2019-07-10 10:05:00,113.22,113.22,113.16,113.21,80281.0,86.0075,86.0075,85.962,85.9999,80281.0
2019-07-10 10:10:00,113.21,113.22,113.19,113.21,5213.0,85.9999,86.0075,85.9847,85.9999,5213.0
2019-07-10 10:15:00,113.2,113.23,113.2,113.22,36013.0,85.9923,86.0151,85.9923,86.0075,36013.0
2019-07-10 10:20:00,113.22,113.23,113.21,113.22,6638.0,86.0075,86.0151,85.9999,86.0075,6638.0
2019-07-10 10:25:00,113.23,113.25,113.18,113.19,79724.0,86.0151,86.0303,85.9772,85.9847,79724.0
2019-07-10 10:30:00,113.19,113.2,113.19,113.19,31114.0,85.9847,85.9923,85.9847,85.9847,31114.0
2019-07-10 10:35:00,113.19,113.25,113.18,113.24,99260.0,85.9847,86.0303,85.9772,86.0227,99260.0
2019-07-10 10:40:00,113.25,113.25,113.18,113.23,49881.0,86.0303,86.0303,85.9772,86.0151,49881.0
2019-07-10 10:45:00,113.23,113.26,113.23,113.23,126764.0,86.0151,86.0379,86.0151,86.0151,126764.0
2019-07-10 10:50:00,113.23,113.24,113.21,113.23,62848.0,86.0151,86.0227,85.9999,86.0151,62848.0
2019-07-10 10:55:00,113.22,113.24,113.18,113.19,102734.0,86.0075,86.0227,85.9772,85.9847,102734.0
2019-07-10 11:00:00,113.19,113.2,113.18,113.18,17204.0,85.9847,85.9923,85.9772,85.9772,17204.0
2019-07-10 11:05:00,113.19,113.2,113.18,113.19,20404.0,85.9847,85.9923,85.9772,85.9847,20404.0
2019-07-10 11:10:00,113.18,113.19,113.15,113.17,13084.0,85.9772,85.9847,85.9544,85.9696,13084.0
2019-07-10 11:15:00,113.17,113.18,113.15,113.16,18973.0,85.9696,85.9772,85.9544,85.962,18973.0
2019-07-10 11:20:00,113.15,113.16,113.14,113.14,76657.0,85.9544,85.962,85.9468,85.9468,76657.0
2019-07-10 11:25:00,113.14,113.16,113.14,113.15,8604.0,85.9468,85.962,85.9468,85.9544,8604.0
2019-07-10 11:30:00,113.15,113.15,113.13,113.13,7522.0,85.9544,85.9544,85.9392,85.9392,7522.0
2019-07-10 11:35:00,113.14,113.15,113.12,113.13,66485.0,85.9468,85.9544,85.9316,85.9392,66485.0
2019-07-10 11:40:00,113.12,113.13,113.1,113.11,7646.0,85.9316,85.9392,85.9164,85.924,7646.0
2019-07-10 11:45:00,113.11,113.12,113.08,113.09,9029.0,85.924,85.9316,85.9012,85.9088,9029.0
2019-07-10 11:50:00,113.07,113.12,113.07,113.12,11508.0,85.8936,85.9316,85.8936,85.9316,11508.0
2019-07-10 11:55:00,113.11,113.12,113.1,113.12,9060.0,85.924,85.9316,85.9164,85.9316,9060.0
2019-07-10 12:00:00,113.12,113.12,113.07,113.09,14497.0,85.9316,85.9316,85.8936,85.9088,14497.0
2019-07-10 12:05:00,113.08,113.13,113.06,113.12,48304.0,85.9012,85.9392,85.886,85.9316,48304.0
2019-07-10 12:10:00,113.12,113.12,113.09,113.11,8505.0,85.9316,85.9316,85.9088,85.924,8505.0
2019-07-10 12:15:00,113.1,113.11,113.09,113.11,21415.0,85.9164,85.924,85.9088,85.924,21415.0
2019-07-10 12:20:00,113.11,113.11,113.09,113.11,30475.0,85.924,85.924,85.9088,85.924,30475.0
2019-07-10 12:25:00,113.1,113.11,113.09,113.11,8879.0,85.9164,85.924,85.9088,85.924,8879.0
2019-07-10 12:30:00,113.1,113.12,113.1,113.11,26428.0,85.9164,85.9316,85.9164,85.924,26428.0
2019-07-10 12:35:00,113.12,113.12,113.1,113.1,4782.0,85.9316,85.9316,85.9164,85.9164,4782.0
2019-07-10 12:40:00,113.11,113.12,113.1,113.11,5814.0,85.924,85.9316,85.9164,85.924,5814.0
2019-07-10 12:45:00,113.12,113.12,113.1,113.11,7787.0,85.9316,85.9316,85.9164,85.924,7787.0
2019-07-10 12:50:00,113.11,113.12,113.1,113.1,6531.0,85.924,85.9316,85.9164,85.9164,6531.0
2019-07-10 12:55:00,113.1,113.12,113.1,113.12,4648.0,85.9164,85.9316,85.9164,85.9316,4648.0
2019-07-10 13:00:00,113.12,113.14,113.09,113.1,35886.0,85.9316,85.9468,85.9088,85.9164,35886.0
2019-07-10 13:05:00,113.1,113.11,113.09,113.1,53654.0,85.9164,85.924,85.9088,85.9164,53654.0
2019-07-10 13:10:00,113.09,113.1,113.08,113.09,4755.0,85.9088,85.9164,85.9012,85.9088,4755.0
2019-07-10 13:15:00,113.09,113.1,113.09,113.09,9213.0,85.9088,85.9164,85.9088,85.9088,9213.0
2019-07-10 13:20:00,113.09,113.1,113.09,113.09,6677.0,85.9088,85.9164,85.9088,85.9088,6677.0
2019-07-10 13:25:00,113.09,113.1,113.07,113.08,8898.0,85.9088,85.9164,85.8936,85.9012,8898.0
2019-07-10 13:30:00,113.08,113.09,113.07,113.09,60189.0,85.9012,85.9088,85.8936,85.9088,60189.0
2019-07-10 13:35:00,113.09,113.1,113.08,113.09,5027.0,85.9088,85.9164,85.9012,85.9088,5027.0
2019-07-10 13:40:00,113.09,113.1,113.08,113.09,20467.0,85.9088,85.9164,85.9012,85.9088,20467.0
2019-07-10 13:45:00,113.1,113.1,113.08,113.08,5479.0,85.9164,85.9164,85.9012,85.9012,5479.0
2019-07-10 13:50:00,113.08,113.11,113.07,113.1,32297.0,85.9012,85.924,85.8936,85.9164,32297.0
2019-07-10 13:55:00,113.11,113.11,113.1,113.1,2119.0,85.924,85.924,85.9164,85.9164,2119.0
2019-07-10 14:00:00,113.1,113.14,113.1,113.13,46311.0,85.9164,85.9468,85.9164,85.9392,46311.0
2019-07-10 14:05:00,113.13,113.15,113.08,113.1,29376.0,85.9392,85.9544,85.9012,85.9164,29376.0
2019-07-10 14:10:00,113.1,113.11,113.09,113.09,7291.0,85.9164,85.924,85.9088,85.9088,7291.0
2019-07-10 14:15:00,113.09,113.09,113.04,113.04,8091.0,85.9088,85.9088,85.8708,85.8708,8091.0
2019-07-10 14:20:00,113.05,113.05,113.02,113.04,7163.0,85.8784,85.8784,85.8556,85.8708,7163.0
2019-07-10 14:25:00,113.05,113.06,113.01,113.02,11652.0,85.8784,85.886,85.848,85.8556,11652.0
2019-07-10 14:30:00,113.02,113.08,113.01,113.07,10284.0,85.8556,85.9012,85.848,85.8936,10284.0
2019-07-10 14:35:00,113.08,113.08,113.04,113.05,4986.0,85.9012,85.9012,85.8708,85.8784,4986.0
2019-07-10 14:40:00,113.06,113.06,113.04,113.06,3648.0,85.886,85.886,85.8708,85.886,3648.0
2019-07-10 14:45:00,113.05,113.05,113.02,113.02,3868.0,85.8784,85.8784,85.8556,85.8556,3868.0
2019-07-10 14:50:00,113.03,113.05,113.02,113.05,16711.0,85.8632,85.8784,85.8556,85.8784,16711.0
2019-07-10 14:55:00,113.05,113.08,113.04,113.07,5527.0,85.8784,85.9012,85.8708,85.8936,5527.0
2019-07-10 15:00:00,113.08,113.09,113.04,113.06,17593.0,85.9012,85.9088,85.8708,85.886,17593.0
2019-07-10 15:05:00,113.05,113.06,113.04,113.05,12862.0,85.8784,85.886,85.8708,85.8784,12862.0
2019-07-10 15:10:00,113.06,113.07,113.05,113.06,6950.0,85.886,85.8936,85.8784,85.886,6950.0
2019-07-10 15:15:00,113.07,113.07,113.04,113.04,12734.0,85.8936,85.8936,85.8708,85.8708,12734.0
2019-07-10 15:20:00,113.05,113.05,113.04,113.05,6683.0,85.8784,85.8784,85.8708,85.8784,6683.0
2019-07-10 15:25:00,113.05,113.06,113.04,113.05,12431.0,85.8784,85.886,85.8708,85.8784,12431.0
2019-07-10 15:30:00,113.05,113.06,113.04,113.06,10135.0,85.8784,85.886,85.8708,85.886,10135.0
2019-07-10 15:35:00,113.05,113.06,113.01,113.02,16660.0,85.8784,85.886,85.848,85.8556,16660.0
2019-07-10 15:40:00,113.02,113.09,113.01,113.09,37751.0,85.8556,85.9088,85.848,85.9088,37751.0
2019-07-10 15:45:00,113.08,113.08,113.05,113.07,20953.0,85.9012,85.9012,85.8784,85.8936,20953.0
2019-07-10 15:50:00,113.08,113.11,113.07,113.1,56356.0,85.9012,85.924,85.8936,85.9164,56356.0
2019-07-10 15:55:00,113.11,113.14,113.09,113.09,148307.0,85.924,85.9468,85.9088,85.9088,148307.0
2019-07-11 09:30:00,113.18,113.29,113.15,113.2,135578.0,85.9772,86.0607,85.9544,85.9923,135578.0
2019-07-11 09:35:00,113.2,113.2,113.13,113.13,107542.0,85.9923,85.9923,85.9392,85.9392,107542.0
2019-07-11 09:40:00,113.13,113.13,113.1,113.12,16243.0,85.9392,85.9392,85.9164,85.9316,16243.0
2019-07-11 09:45:00,113.11,113.12,113.1,113.11,11613.0,85.924,85.9316,85.9164,85.924,11613.0
2019-07-11 09:50:00,113.11,113.11,113.06,113.06,56231.0,85.924,85.924,85.886,85.886,56231.0
2019-07-11 09:55:00,113.08,113.1,113.07,113.09,46129.0,85.9012,85.9164,85.8936,85.9088,46129.0
2019-07-11 10:00:00,113.1,113.15,113.09,113.12,20301.0,85.9164,85.9544,85.9088,85.9316,20301.0
2019-07-11 10:05:00,113.13,113.16,113.12,113.16,18062.0,85.9392,85.962,85.9316,85.962,18062.0
2019-07-11 10:10:00,113.16,113.16,113.14,113.15,9055.0,85.962,85.962,85.9468,85.9544,9055.0
2019-07-11 10:15:00,113.15,113.15,113.13,113.14,5991.0,85.9544,85.9544,85.9392,85.9468,5991.0
2019-07-11 10:20:00,113.14,113.14,113.13,113.13,4089.0,85.9468,85.9468,85.9392,85.9392,4089.0
2019-07-11 10:25:00,113.13,113.13,113.11,113.12,128622.0,85.9392,85.9392,85.924,85.9316,128622.0
2019-07-11 10:30:00,113.12,113.13,113.04,113.04,167292.0,85.9316,85.9392,85.8708,85.8708,167292.0
2019-07-11 10:35:00,113.05,113.06,113.04,113.06,7672.0,85.8784,85.886,85.8708,85.886,7672.0
2019-07-11 10:40:00,113.08,113.11,113.07,113.08,6060.0,85.9012,85.924,85.8936,85.9012,6060.0
2019-07-11 10:45:00,113.09,113.1,113.08,113.09,7523.0,85.9088,85.9164,85.9012,85.9088,7523.0
2019-07-11 10:50:00,113.09,113.1,113.09,113.09,10558.0,85.9088,85.9164,85.9088,85.9088,10558.0
2019-07-11 10:55:00,113.09,113.1,113.08,113.09,17133.0,85.9088,85.9164,85.9012,85.9088,17133.0
2019-07-11 11:00:00,113.09,113.1,113.08,113.09,7176.0,85.9088,85.9164,85.9012,85.9088,7176.0
2019-07-11 11:05:00,113.09,113.1,113.08,113.1,7572.0,85.9088,85.9164,85.9012,85.9164,7572.0
2019-07-11 11:10:00,113.09,113.11,113.09,113.1,20463.0,85.9088,85.924,85.9088,85.9164,20463.0
2019-07-11 11:15:00,113.11,113.12,113.1,113.12,17754.0,85.924,85.9316,85.9164,85.9316,17754.0
2019-07-11 11:20:00,113.12,113.13,113.11,113.13,11762.0,85.9316,85.9392,85.924,85.9392,11762.0
2019-07-11 11:25:00,113.13,113.13,113.12,113.12,13569.0,85.9392,85.9392,85.9316,85.9316,13569.0
2019-07-11 11:30:00,113.13,113.13,113.12,113.13,2774.0,85.9392,85.9392,85.9316,85.9392,2774.0
2019-07-11 11:35:00,113.13,113.14,113.12,113.14,17727.0,85.9392,85.9468,85.9316,85.9468,17727.0
2019-07-11 11:40:00,113.14,113.14,113.11,113.12,10888.0,85.9468,85.9468,85.924,85.9316,10888.0
2019-07-11 11:45:00,113.12,113.12,113.11,113.12,4676.0,85.9316,85.9316,85.924,85.9316,4676.0
2019-07-11 11:50:00,113.12,113.12,113.11,113.12,4860.0,85.9316,85.9316,85.924,85.9316,4860.0
2019-07-11 11:55:00,113.12,113.12,113.1,113.11,12281.0,85.9316,85.9316,85.9164,85.924,12281.0
2019-07-11 12:00:00,113.11,113.12,113.1,113.12,13970.0,85.924,85.9316,85.9164,85.9316,13970.0
2019-07-11 12:05:00,113.12,113.12,113.11,113.12,10179.0,85.9316,85.9316,85.924,85.9316,10179.0
2019-07-11 12:10:00,113.12,113.12,113.08,113.1,95521.0,85.9316,85.9316,85.9012,85.9164,95521.0
2019-07-11 12:15:00,113.1,113.1,113.09,113.1,5343.0,85.9164,85.9164,85.9088,85.9164,5343.0
2019-07-11 12:20:00,113.09,113.1,113.09,113.09,4554.0,85.9088,85.9164,85.9088,85.9088,4554.0
2019-07-11 12:25:00,113.09,113.1,113.07,113.08,8146.0,85.9088,85.9164,85.8936,85.9012,8146.0
2019-07-11 12:30:00,113.08,113.08,113.05,113.06,22317.0,85.9012,85.9012,85.8784,85.886,22317.0
2019-07-11 12:35:00,113.06,113.06,113.05,113.06,4476.0,85.886,85.886,85.8784,85.886,4476.0
2019-07-11 12:40:00,113.06,113.06,113.05,113.06,3469.0,85.886,85.886,85.8784,85.886,3469.0
2019-07-11 12:45:00,113.06,113.06,113.05,113.06,4631.0,85.886,85.886,85.8784,85.886,4631.0
2019-07-11 12:50:00,113.06,113.06,113.04,113.04,20961.0,85.886,85.886,85.8708,85.8708,20961.0
2019-07-11 12:55:00,113.04,113.05,113.01,113.01,12162.0,85.8708,85.8784,85.848,85.848,12162.0
2019-07-11 13:00:00,113.01,113.01,112.84,112.88,382203.0,85.848,85.848,85.7189,85.7493,382203.0
2019-07-11 13:05:00,112.88,112.88,112.81,112.84,58769.0,85.7493,85.7493,85.6961,85.7189,58769.0
2019-07-11 13:10:00,112.83,112.85,112.83,112.84,44852.0,85.7113,85.7265,85.7113,85.7189,44852.0
2019-07-11 13:15:00,112.84,112.87,112.81,112.84,39932.0,85.7189,85.7417,85.6961,85.7189,39932.0
2019-07-11 13:20:00,112.83,112.84,112.83,112.84,19283.0,85.7113,85.7189,85.7113,85.7189,19283.0
2019-07-11 13:25:00,112.84,112.84,112.76,112.76,60196.0,85.7189,85.7189,85.6581,85.6581,60196.0
2019-07-11 13:30:00,112.77,112.8,112.76,112.78,23566.0,85.6657,85.6885,85.6581,85.6733,23566.0
2019-07-11 13:35:00,112.78,112.79,112.77,112.77,46533.0,85.6733,85.6809,85.6657,85.6657,46533.0
2019-07-11 13:40:00,112.77,112.78,112.65,112.65,39354.0,85.6657,85.6733,85.5745,85.5745,39354.0
2019-07-11 13:45:00,112.66,112.73,112.65,112.72,223323.0,85.5821,85.6353,85.5745,85.6277,223323.0
2019-07-11 13:50:00,112.72,112.79,112.71,112.79,70073.0,85.6277,85.6809,85.6201,85.6809,70073.0
2019-07-11 13:55:00,112.8,112.84,112.8,112.84,26363.0,85.6885,85.7189,85.6885,85.7189,26363.0
2019-07-11 14:00:00,112.84,112.84,112.79,112.79,18814.0,85.7189,85.7189,85.6809,85.6809,18814.0
2019-07-11 14:05:00,112.79,112.8,112.75,112.75,51316.0,85.6809,85.6885,85.6505,85.6505,51316.0
2019-07-11 14:10:00,112.76,112.76,112.75,112.76,13925.0,85.6581,85.6581,85.6505,85.6581,13925.0
2019-07-11 14:15:00,112.76,112.77,112.73,112.73,50104.0,85.6581,85.6657,85.6353,85.6353,50104.0
2019-07-11 14:20:00,112.73,112.77,112.72,112.74,10821.0,85.6353,85.6657,85.6277,85.6429,10821.0
2019-07-11 14:25:00,112.74,112.77,112.73,112.77,8660.0,85.6429,85.6657,85.6353,85.6657,8660.0
2019-07-11 14:30:00,112.78,112.81,112.77,112.79,27688.0,85.6733,85.6961,85.6657,85.6809,27688.0
2019-07-11 14:35:00,112.79,112.82,112.79,112.82,10569.0,85.6809,85.7037,85.6809,85.7037,10569.0
2019-07-11 14:40:00,112.82,112.87,112.81,112.86,15516.0,85.7037,85.7417,85.6961,85.7341,15516.0
2019-07-11 14:45:00,112.87,112.87,112.8,112.84,29755.0,85.7417,85.7417,85.6885,85.7189,29755.0
2019-07-11 14:50:00,112.84,112.85,112.84,112.85,5233.0,85.7189,85.7265,85.7189,85.7265,5233.0
2019-07-11 14:55:00,112.84,112.85,112.84,112.84,8376.0,85.7189,85.7265,85.7189,85.7189,8376.0
2019-07-11 15:00:00,112.84,112.85,112.79,112.8,33826.0,85.7189,85.7265,85.6809,85.6885,33826.0
2019-07-11 15:05:00,112.79,112.81,112.79,112.79,9135.0,85.6809,85.6961,85.6809,85.6809,9135.0
2019-07-11 15:10:00,112.8,112.8,112.75,112.76,9019.0,85.6885,85.6885,85.6505,85.6581,9019.0
2019-07-11 15:15:00,112.75,112.76,112.74,112.75,14452.0,85.6505,85.6581,85.6429,85.6505,14452.0
2019-07-11 15:20:00,112.74,112.76,112.74,112.76,14498.0,85.6429,85.6581,85.6429,85.6581,14498.0
2019-07-11 15:25:00,112.75,112.76,112.74,112.75,27264.0,85.6505,85.6581,85.6429,85.6505,27264.0
2019-07-11 15:30:00,112.75,112.82,112.74,112.81,36808.0,85.6505,85.7037,85.6429,85.6961,36808.0
2019-07-11 15:35:00,112.81,112.83,112.76,112.76,26676.0,85.6961,85.7113,85.6581,85.6581,26676.0
2019-07-11 15:40:00,112.77,112.78,112.73,112.73,49043.0,85.6657,85.6733,85.6353,85.6353,49043.0
2019-07-11 15:45:00,112.73,112.78,112.73,112.78,38753.0,85.6353,85.6733,85.6353,85.6733,38753.0
2019-07-11 15:50:00,112.77,112.85,112.77,112.78,69427.0,85.6657,85.7265,85.6657,85.6733,69427.0
2019-07-11 15:55:00,112.78,112.81,112.74,112.79,135228.0,85.6733,85.6961,85.6429,85.6809,135228.0
2019-07-12 09:30:00,112.86,112.86,112.8,112.82,27547.0,85.7341,85.7341,85.6885,85.7037,27547.0
2019-07-12 09:35:00,112.82,112.82,112.74,112.74,72533.0,85.7037,85.7037,85.6429,85.6429,72533.0
2019-07-12 09:40:00,112.74,112.83,112.74,112.83,91038.0,85.6429,85.7113,85.6429,85.7113,91038.0
2019-07-12 09:45:00,112.83,112.84,112.81,112.84,34778.0,85.7113,85.7189,85.6961,85.7189,34778.0
2019-07-12 09:50:00,112.84,112.84,112.76,112.77,27370.0,85.7189,85.7189,85.6581,85.6657,27370.0
2019-07-12 09:55:00,112.76,112.81,112.76,112.81,10770.0,85.6581,85.6961,85.6581,85.6961,10770.0
2019-07-12 10:00:00,112.81,112.81,112.78,112.81,31738.0,85.6961,85.6961,85.6733,85.6961,31738.0
2019-07-12 10:05:00,112.8,112.8,112.76,112.79,20096.0,85.6885,85.6885,85.6581,85.6809,20096.0
2019-07-12 10:10:00,112.79,112.8,112.75,112.77,30500.0,85.6809,85.6885,85.6505,85.6657,30500.0
2019-07-12 10:15:00,112.77,112.77,112.74,112.76,8735.0,85.6657,85.6657,85.6429,85.6581,8735.0
2019-07-12 10:20:00,112.76,112.77,112.75,112.76,23538.0,85.6581,85.6657,85.6505,85.6581,23538.0
2019-07-12 10:25:00,112.76,112.76,112.73,112.76,24128.0,85.6581,85.6581,85.6353,85.6581,24128.0
2019-07-12 10:30:00,112.76,112.76,112.72,112.72,17520.0,85.6581,85.6581,85.6277,85.6277,17520.0
2019-07-12 10:35:00,112.72,112.74,112.7,112.7,12589.0,85.6277,85.6429,85.6125,85.6125,12589.0
2019-07-12 10:40:00,112.71,112.71,112.69,112.7,3698.0,85.6201,85.6201,85.6049,85.6125,3698.0
2019-07-12 10:45:00,112.7,112.75,112.7,112.75,21929.0,85.6125,85.6505,85.6125,85.6505,21929.0
2019-07-12 10:50:00,112.75,112.75,112.73,112.74,28076.0,85.6505,85.6505,85.6353,85.6429,28076.0
2019-07-12 10:55:00,112.75,112.77,112.74,112.77,6809.0,85.6505,85.6657,85.6429,85.6657,6809.0
2019-07-12 11:00:00,112.76,112.76,112.73,112.75,70917.0,85.6581,85.6581,85.6353,85.6505,70917.0
2019-07-12 11:05:00,112.75,112.77,112.73,112.77,4945.0,85.6505,85.6657,85.6353,85.6657,4945.0
2019-07-12 11:10:00,112.76,112.78,112.75,112.78,8022.0,85.6581,85.6733,85.6505,85.6733,8022.0
2019-07-12 11:15:00,112.77,112.82,112.77,112.81,41530.0,85.6657,85.7037,85.6657,85.6961,41530.0
2019-07-12 11:20:00,112.81,112.81,112.79,112.81,4873.0,85.6961,85.6961,85.6809,85.6961,4873.0
2019-07-12 11:25:00,112.82,112.82,112.79,112.81,6730.0,85.7037,85.7037,85.6809,85.6961,6730.0
2019-07-12 11:30:00,112.81,112.82,112.8,112.81,7419.0,85.6961,85.7037,85.6885,85.6961,7419.0
2019-07-12 11:35:00,112.81,112.82,112.8,112.81,9516.0,85.6961,85.7037,85.6885,85.6961,9516.0
2019-07-12 11:40:00,112.82,112.82,112.79,112.79,2903.0,85.7037,85.7037,85.6809,85.6809,2903.0
2019-07-12 11:45:00,112.8,112.82,112.79,112.82,7846.0,85.6885,85.7037,85.6809,85.7037,7846.0
2019-07-12 11:50:00,112.81,112.83,112.81,112.82,3058.0,85.6961,85.7113,85.6961,85.7037,3058.0
2019-07-12 11:55:00,112.82,112.83,112.81,112.82,8685.0,85.7037,85.7113,85.6961,85.7037,8685.0
2019-07-12 12:00:00,112.82,112.84,112.82,112.83,7599.0,85.7037,85.7189,85.7037,85.7113,7599.0
2019-07-12 12:05:00,112.83,112.84,112.83,112.84,7163.0,85.7113,85.7189,85.7113,85.7189,7163.0
2019-07-12 12:10:00,112.86,112.9,112.85,112.88,118165.0,85.7341,85.7645,85.7265,85.7493,118165.0
2019-07-12 12:15:00,112.88,112.94,112.88,112.9,120695.0,85.7493,85.7948,85.7493,85.7645,120695.0
2019-07-12 12:20:00,112.9,112.91,112.9,112.9,10106.0,85.7645,85.772,85.7645,85.7645,10106.0
2019-07-12 12:25:00,112.9,112.94,112.9,112.93,21659.0,85.7645,85.7948,85.7645,85.7872,21659.0
2019-07-12 12:30:00,112.94,112.96,112.93,112.93,19803.0,85.7948,85.81,85.7872,85.7872,19803.0
2019-07-12 12:35:00,112.94,112.94,112.93,112.94,7478.0,85.7948,85.7948,85.7872,85.7948,7478.0
2019-07-12 12:40:00,112.94,112.95,112.94,112.94,1981.0,85.7948,85.8024,85.7948,85.7948,1981.0
2019-07-12 12:45:00,112.95,112.97,112.94,112.97,31963.0,85.8024,85.8176,85.7948,85.8176,31963.0
2019-07-12 12:50:00,112.98,112.98,112.97,112.97,19143.0,85.8252,85.8252,85.8176,85.8176,19143.0
2019-07-12 12:55:00,112.97,113.01,112.97,113.0,133300.0,85.8176,85.848,85.8176,85.8404,133300.0
2019-07-12 13:00:00,112.99,113.02,112.99,113.01,19943.0,85.8328,85.8556,85.8328,85.848,19943.0
2019-07-12 13:05:00,113.01,113.02,113.01,113.02,7642.0,85.848,85.8556,85.848,85.8556,7642.0
2019-07-12 13:10:00,113.02,113.03,113.01,113.02,14420.0,85.8556,85.8632,85.848,85.8556,14420.0
2019-07-12 13:15:00,113.02,113.03,113.0,113.02,20035.0,85.8556,85.8632,85.8404,85.8556,20035.0
2019-07-12 13:20:00,113.02,113.03,113.01,113.01,11050.0,85.8556,85.8632,85.848,85.848,11050.0
2019-07-12 13:25:00,113.01,113.02,112.99,113.02,18968.0,85.848,85.8556,85.8328,85.8556,18968.0
2019-07-12 13:30:00,113.02,113.03,113.01,113.03,18349.0,85.8556,85.8632,85.848,85.8632,18349.0
2019-07-12 13:35:00,113.03,113.04,113.01,113.01,15947.0,85.8632,85.8708,85.848,85.848,15947.0
2019-07-12 13:40:00,113.02,113.03,113.01,113.03,12916.0,85.8556,85.8632,85.848,85.8632,12916.0
2019-07-12 13:45:00,113.04,113.06,113.03,113.05,39904.0,85.8708,85.886,85.8632,85.8784,39904.0
2019-07-12 13:50:00,113.05,113.05,113.04,113.05,965.0,85.8784,85.8784,85.8708,85.8784,965.0
2019-07-12 13:55:00,113.05,113.05,113.04,113.04,2626.0,85.8784,85.8784,85.8708,85.8708,2626.0
2019-07-12 14:00:00,113.04,113.05,113.04,113.05,3290.0,85.8708,85.8784,85.8708,85.8784,3290.0
2019-07-12 14:05:00,113.05,113.05,113.04,113.04,8672.0,85.8784,85.8784,85.8708,85.8708,8672.0
2019-07-12 14:10:00,113.04,113.06,113.04,113.05,7175.0,85.8708,85.886,85.8708,85.8784,7175.0
2019-07-12 14:15:00,113.05,113.06,113.05,113.06,14300.0,85.8784,85.886,85.8784,85.886,14300.0
2019-07-12 14:20:00,113.06,113.06,113.04,113.04,15893.0,85.886,85.886,85.8708,85.8708,15893.0
2019-07-12 14:25:00,113.04,113.05,113.02,113.04,29994.0,85.8708,85.8784,85.8556,85.8708,29994.0
2019-07-12 14:30:00,113.04,113.05,113.04,113.04,4303.0,85.8708,85.8784,85.8708,85.8708,4303.0
2019-07-12 14:35:00,113.04,113.05,113.04,113.05,15048.0,85.8708,85.8784,85.8708,85.8784,15048.0
2019-07-12 14:40:00,113.04,113.05,113.0,113.01,28977.0,85.8708,85.8784,85.8404,85.848,28977.0
2019-07-12 14:45:00,113.01,113.03,113.0,113.02,13444.0,85.848,85.8632,85.8404,85.8556,13444.0
2019-07-12 14:50:00,113.03,113.03,113.02,113.02,18572.0,85.8632,85.8632,85.8556,85.8556,18572.0
2019-07-12 14:55:00,113.03,113.03,113.0,113.02,16610.0,85.8632,85.8632,85.8404,85.8556,16610.0
2019-07-12 15:00:00,113.03,113.04,113.02,113.03,73532.0,85.8632,85.8708,85.8556,85.8632,73532.0
2019-07-12 15:05:00,113.03,113.04,113.02,113.03,26066.0,85.8632,85.8708,85.8556,85.8632,26066.0
2019-07-12 15:10:00,113.04,113.04,113.01,113.02,3746.0,85.8708,85.8708,85.848,85.8556,3746.0
2019-07-12 15:15:00,113.02,113.02,113.0,113.02,17852.0,85.8556,85.8556,85.8404,85.8556,17852.0
2019-07-12 15:20:00,113.02,113.02,113.01,113.01,10353.0,85.8556,85.8556,85.848,85.848,10353.0
2019-07-12 15:25:00,113.01,113.02,113.0,113.0,14815.0,85.848,85.8556,85.8404,85.8404,14815.0
2019-07-12 15:30:00,113.0,113.01,113.0,113.0,7142.0,85.8404,85.848,85.8404,85.8404,7142.0
2019-07-12 15:35:00,113.0,113.02,113.0,113.0,10501.0,85.8404,85.8556,85.8404,85.8404,10501.0
2019-07-12 15:40:00,113.01,113.01,112.99,112.99,17912.0,85.848,85.848,85.8328,85.8328,17912.0
2019-07-12 15:45:00,112.99,113.0,112.99,112.99,5919.0,85.8328,85.8404,85.8328,85.8328,5919.0
2019-07-12 15:50:00,113.0,113.0,112.99,113.0,19544.0,85.8404,85.8404,85.8328,85.8404,19544.0
2019-07-12 15:55:00,112.99,113.0,112.98,112.99,54246.0,85.8328,85.8404,85.8252,85.8328,54246.0
2019-07-15 09:30:00,112.99,113.19,112.98,113.18,44357.0,85.8328,85.9847,85.8252,85.9772,44357.0
2019-07-15 09:35:00,113.18,113.19,113.13,113.16,78056.0,85.9772,85.9847,85.9392,85.962,78056.0
2019-07-15 09:40:00,113.16,113.16,113.13,113.16,21702.0,85.962,85.962,85.9392,85.962,21702.0
2019-07-15 09:45:00,113.16,113.18,113.14,113.18,35678.0,85.962,85.9772,85.9468,85.9772,35678.0
2019-07-15 09:50:00,113.17,113.17,113.15,113.16,34032.0,85.9696,85.9696,85.9544,85.962,34032.0
2019-07-15 09:55:00,113.16,113.17,113.15,113.17,28134.0,85.962,85.9696,85.9544,85.9696,28134.0
2019-07-15 10:00:00,113.17,113.22,113.17,113.21,172006.0,85.9696,86.0075,85.9696,85.9999,172006.0
2019-07-15 10:05:00,113.22,113.22,113.21,113.21,6825.0,86.0075,86.0075,85.9999,85.9999,6825.0
2019-07-15 10:10:00,113.21,113.21,113.19,113.2,7014.0,85.9999,85.9999,85.9847,85.9923,7014.0
2019-07-15 10:15:00,113.19,113.2,113.19,113.2,14983.0,85.9847,85.9923,85.9847,85.9923,14983.0
2019-07-15 10:20:00,113.19,113.2,113.19,113.2,4746.0,85.9847,85.9923,85.9847,85.9923,4746.0
2019-07-15 10:25:00,113.2,113.21,113.2,113.21,2711.0,85.9923,85.9999,85.9923,85.9999,2711.0
2019-07-15 10:30:00,113.2,113.22,113.2,113.22,25057.0,85.9923,86.0075,85.9923,86.0075,25057.0
2019-07-15 10:35:00,113.22,113.22,113.21,113.22,2047.0,86.0075,86.0075,85.9999,86.0075,2047.0
2019-07-15 10:40:00,113.22,113.22,113.2,113.21,11875.0,86.0075,86.0075,85.9923,85.9999,11875.0
2019-07-15 10:45:00,113.2,113.21,113.19,113.2,23592.0,85.9923,85.9999,85.9847,85.9923,23592.0
2019-07-15 10:50:00,113.2,113.21,113.2,113.21,3269.0,85.9923,85.9999,85.9923,85.9999,3269.0
2019-07-15 10:55:00,113.21,113.22,113.2,113.21,3397.0,85.9999,86.0075,85.9923,85.9999,3397.0
2019-07-15 11:00:00,113.21,113.22,113.21,113.22,5239.0,85.9999,86.0075,85.9999,86.0075,5239.0
2019-07-15 11:05:00,113.21,113.23,113.21,113.22,20656.0,85.9999,86.0151,85.9999,86.0075,20656.0
2019-07-15 11:10:00,113.22,113.24,113.21,113.24,75588.0,86.0075,86.0227,85.9999,86.0227,75588.0
2019-07-15 11:15:00,113.25,113.25,113.23,113.24,2319.0,86.0303,86.0303,86.0151,86.0227,2319.0
2019-07-15 11:20:00,113.25,113.25,113.24,113.24,6271.0,86.0303,86.0303,86.0227,86.0227,6271.0
2019-07-15 11:25:00,113.25,113.25,113.23,113.24,4608.0,86.0303,86.0303,86.0151,86.0227,4608.0
2019-07-15 11:30:00,113.25,113.26,113.23,113.25,9410.0,86.0303,86.0379,86.0151,86.0303,9410.0
2019-07-15 11:35:00,113.25,113.26,113.24,113.26,10792.0,86.0303,86.0379,86.0227,86.0379,10792.0
2019-07-15 11:40:00,113.26,113.26,113.25,113.26,4758.0,86.0379,86.0379,86.0303,86.0379,4758.0
2019-07-15 11:45:00,113.26,113.26,113.25,113.26,14079.0,86.0379,86.0379,86.0303,86.0379,14079.0
2019-07-15 11:50:00,113.26,113.26,113.24,113.26,35636.0,86.0379,86.0379,86.0227,86.0379,35636.0
2019-07-15 11:55:00,113.25,113.26,113.24,113.25,7323.0,86.0303,86.0379,86.0227,86.0303,7323.0
2019-07-15 12:00:00,113.26,113.27,113.25,113.26,35583.0,86.0379,86.0455,86.0303,86.0379,35583.0
2019-07-15 12:05:00,113.27,113.27,113.22,113.24,16617.0,86.0455,86.0455,86.0075,86.0227,16617.0
2019-07-15 12:10:00,113.25,113.26,113.24,113.26,4332.0,86.0303,86.0379,86.0227,86.0379,4332.0
2019-07-15 12:15:00,113.26,113.27,113.25,113.26,7550.0,86.0379,86.0455,86.0303,86.0379,7550.0
2019-07-15 12:20:00,113.27,113.27,113.25,113.26,7033.0,86.0455,86.0455,86.0303,86.0379,7033.0
2019-07-15 12:25:00,113.27,113.27,113.25,113.25,23749.0,86.0455,86.0455,86.0303,86.0303,23749.0
2019-07-15 12:30:00,113.26,113.26,113.23,113.25,14130.0,86.0379,86.0379,86.0151,86.0303,14130.0
2019-07-15 12:35:00,113.26,113.26,113.25,113.25,1428.0,86.0379,86.0379,86.0303,86.0303,1428.0
2019-07-15 12:40:00,113.26,113.26,113.25,113.26,6019.0,86.0379,86.0379,86.0303,86.0379,6019.0
2019-07-15 12:45:00,113.26,113.27,113.25,113.27,14223.0,86.0379,86.0455,86.0303,86.0455,14223.0
2019-07-15 12:50:00,113.27,113.27,113.24,113.25,8770.0,86.0455,86.0455,86.0227,86.0303,8770.0
2019-07-15 12:55:00,113.25,113.27,113.24,113.27,10150.0,86.0303,86.0455,86.0227,86.0455,10150.0
2019-07-15 13:00:00,113.27,113.27,113.26,113.26,14602.0,86.0455,86.0455,86.0379,86.0379,14602.0
2019-07-15 13:05:00,113.26,113.26,113.25,113.26,3227.0,86.0379,86.0379,86.0303,86.0379,3227.0
2019-07-15 13:10:00,113.27,113.27,113.26,113.27,2470.0,86.0455,86.0455,86.0379,86.0455,2470.0
2019-07-15 13:15:00,113.26,113.27,113.26,113.27,2560.0,86.0379,86.0455,86.0379,86.0455,2560.0
2019-07-15 13:20:00,113.27,113.28,113.25,113.25,6803.0,86.0455,86.0531,86.0303,86.0303,6803.0
2019-07-15 13:25:00,113.25,113.28,113.25,113.27,11354.0,86.0303,86.0531,86.0303,86.0455,11354.0
2019-07-15 13:30:00,113.27,113.28,113.24,113.24,3857.0,86.0455,86.0531,86.0227,86.0227,3857.0
2019-07-15 13:35:00,113.24,113.25,113.24,113.24,1710.0,86.0227,86.0303,86.0227,86.0227,1710.0
2019-07-15 13:40:00,113.24,113.25,113.24,113.25,1423.0,86.0227,86.0303,86.0227,86.0303,1423.0
2019-07-15 13:45:00,113.25,113.25,113.24,113.25,2500.0,86.0303,86.0303,86.0227,86.0303,2500.0
2019-07-15 13:50:00,113.25,113.26,113.24,113.26,7338.0,86.0303,86.0379,86.0227,86.0379,7338.0
2019-07-15 13:55:00,113.26,113.28,113.26,113.27,10784.0,86.0379,86.0531,86.0379,86.0455,10784.0
2019-07-15 14:00:00,113.28,113.29,113.27,113.28,6858.0,86.0531,86.0607,86.0455,86.0531,6858.0
2019-07-15 14:05:00,113.28,113.29,113.28,113.28,3762.0,86.0531,86.0607,86.0531,86.0531,3762.0
2019-07-15 14:10:00,113.28,113.29,113.28,113.28,2291.0,86.0531,86.0607,86.0531,86.0531,2291.0
2019-07-15 14:15:00,113.29,113.3,113.28,113.3,3962.0,86.0607,86.0683,86.0531,86.0683,3962.0
2019-07-15 14:20:00,113.29,113.3,113.29,113.29,4746.0,86.0607,86.0683,86.0607,86.0607,4746.0
2019-07-15 14:25:00,113.3,113.3,113.24,113.26,147595.0,86.0683,86.0683,86.0227,86.0379,147595.0
2019-07-15 14:30:00,113.26,113.26,113.25,113.25,31281.0,86.0379,86.0379,86.0303,86.0303,31281.0
2019-07-15 14:35:00,113.26,113.26,113.25,113.26,23194.0,86.0379,86.0379,86.0303,86.0379,23194.0
2019-07-15 14:40:00,113.26,113.26,113.23,113.23,15539.0,86.0379,86.0379,86.0151,86.0151,15539.0
2019-07-15 14:45:00,113.23,113.25,113.23,113.23,30550.0,86.0151,86.0303,86.0151,86.0151,30550.0
2019-07-15 14:50:00,113.24,113.24,113.22,113.22,14949.0,86.0227,86.0227,86.0075,86.0075,14949.0
2019-07-15 14:55:00,113.22,113.26,113.22,113.25,39662.0,86.0075,86.0379,86.0075,86.0303,39662.0
2019-07-15 15:00:00,113.25,113.26,113.24,113.25,20936.0,86.0303,86.0379,86.0227,86.0303,20936.0
2019-07-15 15:05:00,113.25,113.26,113.24,113.24,39401.0,86.0303,86.0379,86.0227,86.0227,39401.0
2019-07-15 15:10:00,113.24,113.25,113.22,113.22,40337.0,86.0227,86.0303,86.0075,86.0075,40337.0
2019-07-15 15:15:00,113.22,113.23,113.22,113.23,7306.0,86.0075,86.0151,86.0075,86.0151,7306.0
2019-07-15 15:20:00,113.23,113.25,113.22,113.25,17357.0,86.0151,86.0303,86.0075,86.0303,17357.0
2019-07-15 15:25:00,113.25,113.25,113.22,113.23,11401.0,86.0303,86.0303,86.0075,86.0151,11401.0
2019-07-15 15:30:00,113.23,113.24,113.22,113.23,22770.0,86.0151,86.0227,86.0075,86.0151,22770.0
2019-07-15 15:35:00,113.23,113.24,113.23,113.23,14657.0,86.0151,86.0227,86.0151,86.0151,14657.0
2019-07-15 15:40:00,113.23,113.25,113.22,113.23,27903.0,86.0151,86.0303,86.0075,86.0151,27903.0
2019-07-15 15:45:00,113.23,113.25,113.22,113.24,60092.0,86.0151,86.0303,86.0075,86.0227,60092.0
2019-07-15 15:50:00,113.24,113.26,113.24,113.26,28513.0,86.0227,86.0379,86.0227,86.0379,28513.0
2019-07-15 15:55:00,113.26,113.29,113.24,113.25,69284.0,86.0379,86.0607,86.0227,86.0303,69284.0
2019-07-16 09:30:00,113.31,113.39,113.24,113.29,388042.0,86.0759,86.1367,86.0227,86.0607,388042.0
2019-07-16 09:35:00,113.3,113.31,113.27,113.3,130022.0,86.0683,86.0759,86.0455,86.0683,130022.0
2019-07-16 09:40:00,113.3,113.33,113.29,113.3,85623.0,86.0683,86.0911,86.0607,86.0683,85623.0
2019-07-16 09:45:00,113.3,113.3,113.25,113.29,31392.0,86.0683,86.0683,86.0303,86.0607,31392.0
2019-07-16 09:50:00,113.29,113.3,113.27,113.28,16017.0,86.0607,86.0683,86.0455,86.0531,16017.0
2019-07-16 09:55:00,113.28,113.28,113.27,113.28,6372.0,86.0531,86.0531,86.0455,86.0531,6372.0
2019-07-16 10:00:00,113.28,113.31,113.27,113.3,47515.0,86.0531,86.0759,86.0455,86.0683,47515.0
2019-07-16 10:05:00,113.3,113.3,113.28,113.29,35199.0,86.0683,86.0683,86.0531,86.0607,35199.0
2019-07-16 10:10:00,113.29,113.3,113.28,113.29,18840.0,86.0607,86.0683,86.0531,86.0607,18840.0
2019-07-16 10:15:00,113.29,113.29,113.28,113.29,13585.0,86.0607,86.0607,86.0531,86.0607,13585.0
2019-07-16 10:20:00,113.29,113.32,113.29,113.3,50401.0,86.0607,86.0835,86.0607,86.0683,50401.0
2019-07-16 10:25:00,113.3,113.35,113.29,113.34,76732.0,86.0683,86.1063,86.0607,86.0987,76732.0
2019-07-16 10:30:00,113.34,113.35,113.34,113.34,7643.0,86.0987,86.1063,86.0987,86.0987,7643.0
2019-07-16 10:35:00,113.35,113.36,113.34,113.35,58579.0,86.1063,86.1139,86.0987,86.1063,58579.0
2019-07-16 10:40:00,113.35,113.35,113.34,113.35,622890.0,86.1063,86.1063,86.0987,86.1063,622890.0
2019-07-16 10:45:00,113.34,113.35,113.34,113.34,4227.0,86.0987,86.1063,86.0987,86.0987,4227.0
2019-07-16 10:50:00,113.35,113.35,113.31,113.32,17110.0,86.1063,86.1063,86.0759,86.0835,17110.0
2019-07-16 10:55:00,113.32,113.32,113.3,113.31,19482.0,86.0835,86.0835,86.0683,86.0759,19482.0
2019-07-16 11:00:00,113.32,113.33,113.3,113.31,14189.0,86.0835,86.0911,86.0683,86.0759,14189.0
2019-07-16 11:05:00,113.31,113.32,113.3,113.31,7535.0,86.0759,86.0835,86.0683,86.0759,7535.0
2019-07-16 11:10:00,113.31,113.32,113.31,113.32,4760.0,86.0759,86.0835,86.0759,86.0835,4760.0
2019-07-16 11:15:00,113.32,113.32,113.28,113.29,30060.0,86.0835,86.0835,86.0531,86.0607,30060.0
2019-07-16 11:20:00,113.28,113.28,113.24,113.25,134633.0,86.0531,86.0531,86.0227,86.0303,134633.0
2019-07-16 11:25:00,113.26,113.26,113.25,113.25,8955.0,86.0379,86.0379,86.0303,86.0303,8955.0
2019-07-16 11:30:00,113.25,113.26,113.25,113.26,14491.0,86.0303,86.0379,86.0303,86.0379,14491.0
2019-07-16 11:35:00,113.25,113.26,113.24,113.25,9312.0,86.0303,86.0379,86.0227,86.0303,9312.0
2019-07-16 11:40:00,113.25,113.26,113.24,113.26,7945.0,86.0303,86.0379,86.0227,86.0379,7945.0
2019-07-16 11:45:00,113.26,113.27,113.25,113.26,7802.0,86.0379,86.0455,86.0303,86.0379,7802.0
2019-07-16 11:50:00,113.27,113.27,113.25,113.26,6296.0,86.0455,86.0455,86.0303,86.0379,6296.0
2019-07-16 11:55:00,113.26,113.26,113.22,113.23,194148.0,86.0379,86.0379,86.0075,86.0151,194148.0
2019-07-16 12:00:00,113.22,113.22,113.13,113.19,154412.0,86.0075,86.0075,85.9392,85.9847,154412.0
2019-07-16 12:05:00,113.19,113.21,113.17,113.19,112744.0,85.9847,85.9999,85.9696,85.9847,112744.0
2019-07-16 12:10:00,113.19,113.21,113.17,113.2,30296.0,85.9847,85.9999,85.9696,85.9923,30296.0
2019-07-16 12:15:00,113.19,113.19,113.17,113.18,9956.0,85.9847,85.9847,85.9696,85.9772,9956.0
2019-07-16 12:20:00,113.17,113.19,113.17,113.18,87324.0,85.9696,85.9847,85.9696,85.9772,87324.0
2019-07-16 12:25:00,113.18,113.19,113.16,113.18,17523.0,85.9772,85.9847,85.962,85.9772,17523.0
2019-07-16 12:30:00,113.18,113.18,113.15,113.16,13785.0,85.9772,85.9772,85.9544,85.962,13785.0
2019-07-16 12:35:00,113.16,113.16,113.14,113.15,20023.0,85.962,85.962,85.9468,85.9544,20023.0
2019-07-16 12:40:00,113.15,113.15,113.14,113.15,6006.0,85.9544,85.9544,85.9468,85.9544,6006.0
2019-07-16 12:45:00,113.15,113.15,113.13,113.13,12133.0,85.9544,85.9544,85.9392,85.9392,12133.0
2019-07-16 12:50:00,113.14,113.14,113.13,113.14,2262.0,85.9468,85.9468,85.9392,85.9468,2262.0
2019-07-16 12:55:00,113.14,113.14,113.11,113.13,123214.0,85.9468,85.9468,85.924,85.9392,123214.0
2019-07-16 13:00:00,113.13,113.2,113.12,113.2,351243.0,85.9392,85.9923,85.9316,85.9923,351243.0
2019-07-16 13:05:00,113.19,113.19,113.18,113.18,41185.0,85.9847,85.9847,85.9772,85.9772,41185.0
2019-07-16 13:10:00,113.19,113.19,113.17,113.18,28924.0,85.9847,85.9847,85.9696,85.9772,28924.0
2019-07-16 13:15:00,113.18,113.19,113.17,113.18,6804.0,85.9772,85.9847,85.9696,85.9772,6804.0
2019-07-16 13:20:00,113.18,113.18,113.14,113.15,11437.0,85.9772,85.9772,85.9468,85.9544,11437.0
2019-07-16 13:25:00,113.15,113.16,113.14,113.15,9265.0,85.9544,85.962,85.9468,85.9544,9265.0
2019-07-16 13:30:00,113.14,113.15,113.11,113.13,39833.0,85.9468,85.9544,85.924,85.9392,39833.0
2019-07-16 13:35:00,113.13,113.14,113.11,113.12,15600.0,85.9392,85.9468,85.924,85.9316,15600.0
2019-07-16 13:40:00,113.12,113.13,113.11,113.13,19308.0,85.9316,85.9392,85.924,85.9392,19308.0
2019-07-16 13:45:00,113.13,113.13,113.09,113.09,24728.0,85.9392,85.9392,85.9088,85.9088,24728.0
2019-07-16 13:50:00,113.1,113.1,113.07,113.07,38923.0,85.9164,85.9164,85.8936,85.8936,38923.0
2019-07-16 13:55:00,113.08,113.1,113.07,113.09,9254.0,85.9012,85.9164,85.8936,85.9088,9254.0
2019-07-16 14:00:00,113.09,113.1,113.07,113.1,41273.0,85.9088,85.9164,85.8936,85.9164,41273.0
2019-07-16 14:05:00,113.11,113.12,113.09,113.11,28126.0,85.924,85.9316,85.9088,85.924,28126.0
2019-07-16 14:10:00,113.11,113.12,113.1,113.12,8857.0,85.924,85.9316,85.9164,85.9316,8857.0
2019-07-16 14:15:00,113.12,113.12,113.11,113.12,13183.0,85.9316,85.9316,85.924,85.9316,13183.0
2019-07-16 14:20:00,113.12,113.12,113.09,113.1,18672.0,85.9316,85.9316,85.9088,85.9164,18672.0
2019-07-16 14:25:00,113.1,113.12,113.09,113.11,11343.0,85.9164,85.9316,85.9088,85.924,11343.0
2019-07-16 14:30:00,113.11,113.11,113.09,113.1,13798.0,85.924,85.924,85.9088,85.9164,13798.0
2019-07-16 14:35:00,113.1,113.1,113.09,113.1,15425.0,85.9164,85.9164,85.9088,85.9164,15425.0
2019-07-16 14:40:00,113.09,113.1,113.09,113.09,11467.0,85.9088,85.9164,85.9088,85.9088,11467.0
2019-07-16 14:45:00,113.09,113.1,113.07,113.1,15499.0,85.9088,85.9164,85.8936,85.9164,15499.0
2019-07-16 14:50:00,113.1,113.1,113.09,113.1,13437.0,85.9164,85.9164,85.9088,85.9164,13437.0
2019-07-16 14:55:00,113.1,113.1,113.09,113.1,20974.0,85.9164,85.9164,85.9088,85.9164,20974.0
2019-07-16 15:00:00,113.1,113.11,113.09,113.1,13346.0,85.9164,85.924,85.9088,85.9164,13346.0
2019-07-16 15:05:00,113.09,113.13,113.09,113.13,44623.0,85.9088,85.9392,85.9088,85.9392,44623.0
2019-07-16 15:10:00,113.13,113.14,113.12,113.12,33030.0,85.9392,85.9468,85.9316,85.9316,33030.0
2019-07-16 15:15:00,113.13,113.14,113.12,113.14,21292.0,85.9392,85.9468,85.9316,85.9468,21292.0
2019-07-16 15:20:00,113.13,113.14,113.13,113.13,7798.0,85.9392,85.9468,85.9392,85.9392,7798.0
2019-07-16 15:25:00,113.13,113.18,113.12,113.12,41439.0,85.9392,85.9772,85.9316,85.9316,41439.0
2019-07-16 15:30:00,113.14,113.17,113.13,113.17,10277.0,85.9468,85.9696,85.9392,85.9696,10277.0
2019-07-16 15:35:00,113.17,113.19,113.15,113.17,46199.0,85.9696,85.9847,85.9544,85.9696,46199.0
2019-07-16 15:40:00,113.16,113.17,113.15,113.17,16569.0,85.962,85.9696,85.9544,85.9696,16569.0
2019-07-16 15:45:00,113.17,113.2,113.15,113.16,82205.0,85.9696,85.9923,85.9544,85.962,82205.0
2019-07-16 15:50:00,113.16,113.2,113.16,113.2,14648.0,85.962,85.9923,85.962,85.9923,14648.0
2019-07-16 15:55:00,113.19,113.2,113.15,113.17,123085.0,85.9847,85.9923,85.9544,85.9696,123085.0
2019-07-17 09:30:00,113.42,113.5,113.4,113.42,24253.0,86.1595,86.2202,86.1443,86.1595,24253.0
2019-07-17 09:35:00,113.42,113.42,113.39,113.4,88244.0,86.1595,86.1595,86.1367,86.1443,88244.0
2019-07-17 09:40:00,113.4,113.42,113.39,113.42,41965.0,86.1443,86.1595,86.1367,86.1595,41965.0
2019-07-17 09:45:00,113.42,113.42,113.39,113.41,19091.0,86.1595,86.1595,86.1367,86.1519,19091.0
2019-07-17 09:50:00,113.42,113.43,113.41,113.42,18389.0,86.1595,86.1671,86.1519,86.1595,18389.0
2019-07-17 09:55:00,113.41,113.42,113.4,113.41,23371.0,86.1519,86.1595,86.1443,86.1519,23371.0
2019-07-17 10:00:00,113.41,113.43,113.4,113.41,29779.0,86.1519,86.1671,86.1443,86.1519,29779.0
2019-07-17 10:05:00,113.42,113.44,113.41,113.42,32137.0,86.1595,86.1747,86.1519,86.1595,32137.0
2019-07-17 10:10:00,113.42,113.43,113.39,113.4,22815.0,86.1595,86.1671,86.1367,86.1443,22815.0
2019-07-17 10:15:00,113.4,113.43,113.38,113.43,16760.0,86.1443,86.1671,86.1291,86.1671,16760.0
2019-07-17 10:20:00,113.43,113.44,113.41,113.42,25222.0,86.1671,86.1747,86.1519,86.1595,25222.0
2019-07-17 10:25:00,113.42,113.42,113.41,113.42,8551.0,86.1595,86.1595,86.1519,86.1595,8551.0
2019-07-17 10:30:00,113.41,113.42,113.39,113.42,35281.0,86.1519,86.1595,86.1367,86.1595,35281.0
2019-07-17 10:35:00,113.42,113.43,113.4,113.4,11550.0,86.1595,86.1671,86.1443,86.1443,11550.0
2019-07-17 10:40:00,113.4,113.42,113.37,113.38,45663.0,86.1443,86.1595,86.1215,86.1291,45663.0
2019-07-17 10:45:00,113.38,113.4,113.37,113.4,17512.0,86.1291,86.1443,86.1215,86.1443,17512.0
2019-07-17 10:50:00,113.39,113.4,113.39,113.4,2233.0,86.1367,86.1443,86.1367,86.1443,2233.0
2019-07-17 10:55:00,113.4,113.44,113.4,113.44,20676.0,86.1443,86.1747,86.1443,86.1747,20676.0
2019-07-17 11:00:00,113.44,113.44,113.42,113.44,42599.0,86.1747,86.1747,86.1595,86.1747,42599.0
2019-07-17 11:05:00,113.44,113.45,113.43,113.44,9832.0,86.1747,86.1823,86.1671,86.1747,9832.0
2019-07-17 11:10:00,113.45,113.45,113.44,113.45,14299.0,86.1823,86.1823,86.1747,86.1823,14299.0
2019-07-17 11:15:00,113.44,113.45,113.39,113.44,468137.0,86.1747,86.1823,86.1367,86.1747,468137.0
2019-07-17 11:20:00,113.44,113.44,113.42,113.43,30879.0,86.1747,86.1747,86.1595,86.1671,30879.0
2019-07-17 11:25:00,113.43,113.43,113.4,113.41,26742.0,86.1671,86.1671,86.1443,86.1519,26742.0
2019-07-17 11:30:00,113.4,113.42,113.4,113.4,11940.0,86.1443,86.1595,86.1443,86.1443,11940.0
2019-07-17 11:35:00,113.4,113.41,113.4,113.41,4441.0,86.1443,86.1519,86.1443,86.1519,4441.0
2019-07-17 11:40:00,113.41,113.42,113.4,113.4,29288.0,86.1519,86.1595,86.1443,86.1443,29288.0
2019-07-17 11:45:00,113.4,113.41,113.4,113.41,11227.0,86.1443,86.1519,86.1443,86.1519,11227.0
2019-07-17 11:50:00,113.41,113.41,113.4,113.4,67442.0,86.1519,86.1519,86.1443,86.1443,67442.0
2019-07-17 11:55:00,113.4,113.42,113.39,113.41,117344.0,86.1443,86.1595,86.1367,86.1519,117344.0
2019-07-17 12:00:00,113.41,113.42,113.39,113.4,9994.0,86.1519,86.1595,86.1367,86.1443,9994.0
2019-07-17 12:05:00,113.4,113.4,113.39,113.4,2490.0,86.1443,86.1443,86.1367,86.1443,2490.0
2019-07-17 12:10:00,113.4,113.41,113.39,113.41,2891.0,86.1443,86.1519,86.1367,86.1519,2891.0
2019-07-17 12:15:00,113.4,113.41,113.4,113.4,2613.0,86.1443,86.1519,86.1443,86.1443,2613.0
2019-07-17 12:20:00,113.4,113.41,113.38,113.39,41922.0,86.1443,86.1519,86.1291,86.1367,41922.0
2019-07-17 12:25:00,113.39,113.42,113.37,113.41,15963.0,86.1367,86.1595,86.1215,86.1519,15963.0
2019-07-17 12:30:00,113.41,113.41,113.39,113.4,49169.0,86.1519,86.1519,86.1367,86.1443,49169.0
2019-07-17 12:35:00,113.39,113.4,113.39,113.39,2358.0,86.1367,86.1443,86.1367,86.1367,2358.0
2019-07-17 12:40:00,113.39,113.4,113.39,113.39,18763.0,86.1367,86.1443,86.1367,86.1367,18763.0
2019-07-17 12:45:00,113.4,113.4,113.39,113.4,4584.0,86.1443,86.1443,86.1367,86.1443,4584.0
2019-07-17 12:50:00,113.39,113.41,113.38,113.39,42911.0,86.1367,86.1519,86.1291,86.1367,42911.0
2019-07-17 12:55:00,113.39,113.4,113.38,113.4,7600.0,86.1367,86.1443,86.1291,86.1443,7600.0
2019-07-17 13:00:00,113.39,113.41,113.38,113.41,15503.0,86.1367,86.1519,86.1291,86.1519,15503.0
2019-07-17 13:05:00,113.4,113.41,113.4,113.4,3374.0,86.1443,86.1519,86.1443,86.1443,3374.0
2019-07-17 13:10:00,113.4,113.41,113.38,113.4,35021.0,86.1443,86.1519,86.1291,86.1443,35021.0
2019-07-17 13:15:00,113.4,113.4,113.38,113.39,54994.0,86.1443,86.1443,86.1291,86.1367,54994.0
2019-07-17 13:20:00,113.39,113.4,113.38,113.39,26035.0,86.1367,86.1443,86.1291,86.1367,26035.0
2019-07-17 13:25:00,113.39,113.4,113.38,113.39,8714.0,86.1367,86.1443,86.1291,86.1367,8714.0
2019-07-17 13:30:00,113.39,113.39,113.36,113.36,17897.0,86.1367,86.1367,86.1139,86.1139,17897.0
2019-07-17 13:35:00,113.37,113.37,113.35,113.35,13421.0,86.1215,86.1215,86.1063,86.1063,13421.0
2019-07-17 13:40:00,113.34,113.39,113.33,113.39,6872.0,86.0987,86.1367,86.0911,86.1367,6872.0
2019-07-17 13:45:00,113.39,113.39,113.35,113.36,62169.0,86.1367,86.1367,86.1063,86.1139,62169.0
2019-07-17 13:50:00,113.36,113.38,113.36,113.38,5527.0,86.1139,86.1291,86.1139,86.1291,5527.0
2019-07-17 13:55:00,113.37,113.38,113.37,113.37,12190.0,86.1215,86.1291,86.1215,86.1215,12190.0
2019-07-17 14:00:00,113.38,113.38,113.35,113.36,34153.0,86.1291,86.1291,86.1063,86.1139,34153.0
2019-07-17 14:05:00,113.35,113.35,113.32,113.32,21977.0,86.1063,86.1063,86.0835,86.0835,21977.0
2019-07-17 14:10:00,113.32,113.32,113.27,113.28,36912.0,86.0835,86.0835,86.0455,86.0531,36912.0
2019-07-17 14:15:00,113.27,113.28,113.26,113.27,57918.0,86.0455,86.0531,86.0379,86.0455,57918.0
2019-07-17 14:20:00,113.27,113.29,113.26,113.28,86582.0,86.0455,86.0607,86.0379,86.0531,86582.0
2019-07-17 14:25:00,113.28,113.29,113.26,113.28,59948.0,86.0531,86.0607,86.0379,86.0531,59948.0
2019-07-17 14:30:00,113.28,113.28,113.27,113.27,13250.0,86.0531,86.0531,86.0455,86.0455,13250.0
2019-07-17 14:35:00,113.28,113.28,113.27,113.28,9838.0,86.0531,86.0531,86.0455,86.0531,9838.0
2019-07-17 14:40:00,113.28,113.28,113.26,113.27,17568.0,86.0531,86.0531,86.0379,86.0455,17568.0
2019-07-17 14:45:00,113.27,113.27,113.23,113.23,19233.0,86.0455,86.0455,86.0151,86.0151,19233.0
2019-07-17 14:50:00,113.23,113.24,113.22,113.23,17273.0,86.0151,86.0227,86.0075,86.0151,17273.0
2019-07-17 14:55:00,113.23,113.24,113.22,113.24,17740.0,86.0151,86.0227,86.0075,86.0227,17740.0
2019-07-17 15:00:00,113.23,113.24,113.22,113.23,34991.0,86.0151,86.0227,86.0075,86.0151,34991.0
2019-07-17 15:05:00,113.23,113.23,113.22,113.23,7600.0,86.0151,86.0151,86.0075,86.0151,7600.0
2019-07-17 15:10:00,113.23,113.24,113.22,113.24,8929.0,86.0151,86.0227,86.0075,86.0227,8929.0
2019-07-17 15:15:00,113.23,113.24,113.21,113.22,12490.0,86.0151,86.0227,85.9999,86.0075,12490.0
2019-07-17 15:20:00,113.22,113.22,113.18,113.19,20388.0,86.0075,86.0075,85.9772,85.9847,20388.0
2019-07-17 15:25:00,113.19,113.22,113.18,113.18,22134.0,85.9847,86.0075,85.9772,85.9772,22134.0
2019-07-17 15:30:00,113.18,113.2,113.17,113.18,45793.0,85.9772,85.9923,85.9696,85.9772,45793.0
2019-07-17 15:35:00,113.18,113.25,113.17,113.23,25050.0,85.9772,86.0303,85.9696,86.0151,25050.0
2019-07-17 15:40:00,113.24,113.27,113.23,113.27,27284.0,86.0227,86.0455,86.0151,86.0455,27284.0
2019-07-17 15:45:00,113.27,113.28,113.25,113.27,27189.0,86.0455,86.0531,86.0303,86.0455,27189.0
2019-07-17 15:50:00,113.26,113.26,113.22,113.22,60632.0,86.0379,86.0379,86.0075,86.0075,60632.0
2019-07-17 15:55:00,113.22,113.33,113.22,113.3,269788.0,86.0075,86.0911,86.0075,86.0683,269788.0
2019-07-18 09:30:00,113.34,113.34,113.25,113.3,43100.0,86.0987,86.0987,86.0303,86.0683,43100.0
2019-07-18 09:35:00,113.3,113.3,113.24,113.26,21200.0,86.0683,86.0683,86.0227,86.0379,21200.0
2019-07-18 09:40:00,113.27,113.27,113.26,113.27,9099.0,86.0455,86.0455,86.0379,86.0455,9099.0
2019-07-18 09:45:00,113.27,113.27,113.22,113.23,32023.0,86.0455,86.0455,86.0075,86.0151,32023.0
2019-07-18 09:50:00,113.23,113.24,113.22,113.22,15600.0,86.0151,86.0227,86.0075,86.0075,15600.0
2019-07-18 09:55:00,113.23,113.25,113.22,113.25,10589.0,86.0151,86.0303,86.0075,86.0303,10589.0
2019-07-18 10:00:00,113.25,113.26,113.23,113.25,44192.0,86.0303,86.0379,86.0151,86.0303,44192.0
2019-07-18 10:05:00,113.25,113.29,113.24,113.27,33363.0,86.0303,86.0607,86.0227,86.0455,33363.0
2019-07-18 10:10:00,113.27,113.27,113.24,113.27,8475.0,86.0455,86.0455,86.0227,86.0455,8475.0
2019-07-18 10:15:00,113.27,113.3,113.26,113.3,51311.0,86.0455,86.0683,86.0379,86.0683,51311.0
2019-07-18 10:20:00,113.3,113.3,113.28,113.29,14657.0,86.0683,86.0683,86.0531,86.0607,14657.0
2019-07-18 10:25:00,113.29,113.31,113.29,113.3,27758.0,86.0607,86.0759,86.0607,86.0683,27758.0
2019-07-18 10:30:00,113.29,113.3,113.28,113.28,6372.0,86.0607,86.0683,86.0531,86.0531,6372.0
2019-07-18 10:35:00,113.29,113.29,113.27,113.28,13891.0,86.0607,86.0607,86.0455,86.0531,13891.0
2019-07-18 10:40:00,113.28,113.28,113.27,113.28,7410.0,86.0531,86.0531,86.0455,86.0531,7410.0
2019-07-18 10:45:00,113.28,113.28,113.25,113.26,44007.0,86.0531,86.0531,86.0303,86.0379,44007.0
2019-07-18 10:50:00,113.26,113.27,113.25,113.26,6749.0,86.0379,86.0455,86.0303,86.0379,6749.0
2019-07-18 10:55:00,113.26,113.26,113.23,113.25,25383.0,86.0379,86.0379,86.0151,86.0303,25383.0
2019-07-18 11:00:00,113.25,113.25,113.23,113.23,9433.0,86.0303,86.0303,86.0151,86.0151,9433.0
2019-07-18 11:05:00,113.23,113.23,113.2,113.21,19890.0,86.0151,86.0151,85.9923,85.9999,19890.0
2019-07-18 11:10:00,113.21,113.21,113.16,113.17,123491.0,85.9999,85.9999,85.962,85.9696,123491.0
2019-07-18 11:15:00,113.16,113.17,113.15,113.17,33592.0,85.962,85.9696,85.9544,85.9696,33592.0
2019-07-18 11:20:00,113.17,113.17,113.1,113.13,502815.0,85.9696,85.9696,85.9164,85.9392,502815.0
2019-07-18 11:25:00,113.13,113.13,113.1,113.1,30064.0,85.9392,85.9392,85.9164,85.9164,30064.0
2019-07-18 11:30:00,113.1,113.11,113.06,113.07,140490.0,85.9164,85.924,85.886,85.8936,140490.0
2019-07-18 11:35:00,113.07,113.09,113.06,113.08,42119.0,85.8936,85.9088,85.886,85.9012,42119.0
2019-07-18 11:40:00,113.08,113.1,113.08,113.08,73593.0,85.9012,85.9164,85.9012,85.9012,73593.0
2019-07-18 11:45:00,113.08,113.1,113.05,113.1,50125.0,85.9012,85.9164,85.8784,85.9164,50125.0
2019-07-18 11:50:00,113.11,113.13,113.1,113.11,24673.0,85.924,85.9392,85.9164,85.924,24673.0
2019-07-18 11:55:00,113.11,113.12,113.1,113.1,69412.0,85.924,85.9316,85.9164,85.9164,69412.0
2019-07-18 12:00:00,113.1,113.1,113.09,113.09,58047.0,85.9164,85.9164,85.9088,85.9088,58047.0
2019-07-18 12:05:00,113.09,113.11,113.05,113.1,121352.0,85.9088,85.924,85.8784,85.9164,121352.0
2019-07-18 12:10:00,113.1,113.11,113.08,113.1,51389.0,85.9164,85.924,85.9012,85.9164,51389.0
2019-07-18 12:15:00,113.1,113.1,113.08,113.09,20744.0,85.9164,85.9164,85.9012,85.9088,20744.0
2019-07-18 12:20:00,113.09,113.11,113.08,113.11,35605.0,85.9088,85.924,85.9012,85.924,35605.0
2019-07-18 12:25:00,113.11,113.12,113.1,113.12,6087.0,85.924,85.9316,85.9164,85.9316,6087.0
2019-07-18 12:30:00,113.11,113.12,113.1,113.11,27141.0,85.924,85.9316,85.9164,85.924,27141.0
2019-07-18 12:35:00,113.11,113.11,113.1,113.11,4201.0,85.924,85.924,85.9164,85.924,4201.0
2019-07-18 12:40:00,113.11,113.11,113.1,113.11,106105.0,85.924,85.924,85.9164,85.924,106105.0
2019-07-18 12:45:00,113.11,113.11,113.09,113.1,29387.0,85.924,85.924,85.9088,85.9164,29387.0
2019-07-18 12:50:00,113.1,113.14,113.09,113.14,29770.0,85.9164,85.9468,85.9088,85.9468,29770.0
2019-07-18 12:55:00,113.14,113.14,113.11,113.12,146725.0,85.9468,85.9468,85.924,85.9316,146725.0
2019-07-18 13:00:00,113.12,113.12,113.08,113.11,47848.0,85.9316,85.9316,85.9012,85.924,47848.0
2019-07-18 13:05:00,113.1,113.12,113.1,113.12,17005.0,85.9164,85.9316,85.9164,85.9316,17005.0
2019-07-18 13:10:00,113.12,113.14,113.11,113.14,16880.0,85.9316,85.9468,85.924,85.9468,16880.0
2019-07-18 13:15:00,113.14,113.14,113.12,113.14,47165.0,85.9468,85.9468,85.9316,85.9468,47165.0
2019-07-18 13:20:00,113.13,113.17,113.13,113.16,207931.0,85.9392,85.9696,85.9392,85.962,207931.0
2019-07-18 13:25:00,113.17,113.17,113.16,113.17,38700.0,85.9696,85.9696,85.962,85.9696,38700.0
2019-07-18 13:30:00,113.17,113.17,113.15,113.17,56452.0,85.9696,85.9696,85.9544,85.9696,56452.0
2019-07-18 13:35:00,113.17,113.17,113.16,113.17,22409.0,85.9696,85.9696,85.962,85.9696,22409.0
2019-07-18 13:40:00,113.17,113.17,113.16,113.17,6688.0,85.9696,85.9696,85.962,85.9696,6688.0
2019-07-18 13:45:00,113.17,113.19,113.16,113.19,28903.0,85.9696,85.9847,85.962,85.9847,28903.0
2019-07-18 13:50:00,113.18,113.2,113.18,113.2,8616.0,85.9772,85.9923,85.9772,85.9923,8616.0
2019-07-18 13:55:00,113.2,113.21,113.19,113.21,13637.0,85.9923,85.9999,85.9847,85.9999,13637.0
2019-07-18 14:00:00,113.21,113.21,113.19,113.2,17780.0,85.9999,85.9999,85.9847,85.9923,17780.0
2019-07-18 14:05:00,113.2,113.21,113.18,113.21,23201.0,85.9923,85.9999,85.9772,85.9999,23201.0
2019-07-18 14:10:00,113.21,113.25,113.21,113.25,36725.0,85.9999,86.0303,85.9999,86.0303,36725.0
2019-07-18 14:15:00,113.25,113.28,113.2,113.28,119747.0,86.0303,86.0531,85.9923,86.0531,119747.0
2019-07-18 14:20:00,113.28,113.38,113.27,113.37,155891.0,86.0531,86.1291,86.0455,86.1215,155891.0
2019-07-18 14:25:00,113.38,113.38,113.35,113.37,90979.0,86.1291,86.1291,86.1063,86.1215,90979.0
2019-07-18 14:30:00,113.38,113.4,113.37,113.39,275686.0,86.1291,86.1443,86.1215,86.1367,275686.0
2019-07-18 14:35:00,113.39,113.41,113.37,113.39,84595.0,86.1367,86.1519,86.1215,86.1367,84595.0
2019-07-18 14:40:00,113.39,113.39,113.35,113.37,41062.0,86.1367,86.1367,86.1063,86.1215,41062.0
2019-07-18 14:45:00,113.38,113.39,113.36,113.36,25268.0,86.1291,86.1367,86.1139,86.1139,25268.0
2019-07-18 14:50:00,113.36,113.36,113.34,113.34,18768.0,86.1139,86.1139,86.0987,86.0987,18768.0
2019-07-18 14:55:00,113.34,113.4,113.34,113.4,17738.0,86.0987,86.1443,86.0987,86.1443,17738.0
2019-07-18 15:00:00,113.4,113.44,113.39,113.42,25736.0,86.1443,86.1747,86.1367,86.1595,25736.0
2019-07-18 15:05:00,113.42,113.44,113.41,113.44,24406.0,86.1595,86.1747,86.1519,86.1747,24406.0
2019-07-18 15:10:00,113.43,113.43,113.34,113.39,34593.0,86.1671,86.1671,86.0987,86.1367,34593.0
2019-07-18 15:15:00,113.39,113.43,113.39,113.43,26697.0,86.1367,86.1671,86.1367,86.1671,26697.0
2019-07-18 15:20:00,113.43,113.43,113.38,113.39,52059.0,86.1671,86.1671,86.1291,86.1367,52059.0
2019-07-18 15:25:00,113.38,113.39,113.38,113.39,13720.0,86.1291,86.1367,86.1291,86.1367,13720.0
2019-07-18 15:30:00,113.39,113.41,113.38,113.4,33222.0,86.1367,86.1519,86.1291,86.1443,33222.0
2019-07-18 15:35:00,113.41,113.41,113.4,113.41,15485.0,86.1519,86.1519,86.1443,86.1519,15485.0
2019-07-18 15:40:00,113.4,113.41,113.4,113.41,22913.0,86.1443,86.1519,86.1443,86.1519,22913.0
2019-07-18 15:45:00,113.41,113.46,113.4,113.46,121716.0,86.1519,86.1899,86.1443,86.1899,121716.0
2019-07-18 15:50:00,113.46,113.5,113.44,113.48,250850.0,86.1899,86.2202,86.1747,86.205,250850.0
2019-07-18 15:55:00,113.48,113.49,113.45,113.46,269530.0,86.205,86.2126,86.1823,86.1899,269530.0
2019-07-19 09:30:00,113.59,113.59,113.43,113.45,75453.0,86.2886,86.2886,86.1671,86.1823,75453.0
2019-07-19 09:35:00,113.45,113.47,113.43,113.44,24715.0,86.1823,86.1975,86.1671,86.1747,24715.0
2019-07-19 09:40:00,113.45,113.47,113.44,113.45,20249.0,86.1823,86.1975,86.1747,86.1823,20249.0
2019-07-19 09:45:00,113.45,113.46,113.43,113.44,21749.0,86.1823,86.1899,86.1671,86.1747,21749.0
2019-07-19 09:50:00,113.44,113.44,113.4,113.41,29248.0,86.1747,86.1747,86.1443,86.1519,29248.0
2019-07-19 09:55:00,113.41,113.48,113.4,113.48,22426.0,86.1519,86.205,86.1443,86.205,22426.0
2019-07-19 10:00:00,113.48,113.48,113.46,113.48,30696.0,86.205,86.205,86.1899,86.205,30696.0
2019-07-19 10:05:00,113.48,113.48,113.39,113.4,32671.0,86.205,86.205,86.1367,86.1443,32671.0
2019-07-19 10:10:00,113.39,113.43,113.38,113.39,29939.0,86.1367,86.1671,86.1291,86.1367,29939.0
2019-07-19 10:15:00,113.39,113.43,113.39,113.42,25108.0,86.1367,86.1671,86.1367,86.1595,25108.0
2019-07-19 10:20:00,113.42,113.42,113.37,113.38,29732.0,86.1595,86.1595,86.1215,86.1291,29732.0
2019-07-19 10:25:00,113.38,113.39,113.37,113.39,23870.0,86.1291,86.1367,86.1215,86.1367,23870.0
2019-07-19 10:30:00,113.39,113.44,113.38,113.42,28790.0,86.1367,86.1747,86.1291,86.1595,28790.0
2019-07-19 10:35:00,113.41,113.43,113.39,113.42,29565.0,86.1519,86.1671,86.1367,86.1595,29565.0
2019-07-19 10:40:00,113.42,113.43,113.41,113.41,39667.0,86.1595,86.1671,86.1519,86.1519,39667.0
2019-07-19 10:45:00,113.41,113.42,113.39,113.4,41395.0,86.1519,86.1595,86.1367,86.1443,41395.0
2019-07-19 10:50:00,113.4,113.42,113.39,113.4,18793.0,86.1443,86.1595,86.1367,86.1443,18793.0
2019-07-19 10:55:00,113.39,113.42,113.39,113.42,26572.0,86.1367,86.1595,86.1367,86.1595,26572.0
2019-07-19 11:00:00,113.43,113.44,113.41,113.44,21888.0,86.1671,86.1747,86.1519,86.1747,21888.0
2019-07-19 11:05:00,113.44,113.47,113.41,113.47,37928.0,86.1747,86.1975,86.1519,86.1975,37928.0
2019-07-19 11:10:00,113.47,113.47,113.42,113.43,25233.0,86.1975,86.1975,86.1595,86.1671,25233.0
2019-07-19 11:15:00,113.43,113.44,113.4,113.41,106752.0,86.1671,86.1747,86.1443,86.1519,106752.0
2019-07-19 11:20:00,113.41,113.42,113.4,113.41,15866.0,86.1519,86.1595,86.1443,86.1519,15866.0
2019-07-19 11:25:00,113.41,113.43,113.4,113.43,30942.0,86.1519,86.1671,86.1443,86.1671,30942.0
2019-07-19 11:30:00,113.43,113.44,113.41,113.42,23981.0,86.1671,86.1747,86.1519,86.1595,23981.0
2019-07-19 11:35:00,113.42,113.42,113.4,113.42,30142.0,86.1595,86.1595,86.1443,86.1595,30142.0
2019-07-19 11:40:00,113.42,113.43,113.39,113.4,25566.0,86.1595,86.1671,86.1367,86.1443,25566.0
2019-07-19 11:45:00,113.4,113.4,113.38,113.39,33524.0,86.1443,86.1443,86.1291,86.1367,33524.0
2019-07-19 11:50:00,113.39,113.4,113.38,113.39,20744.0,86.1367,86.1443,86.1291,86.1367,20744.0
2019-07-19 11:55:00,113.4,113.41,113.39,113.41,14230.0,86.1443,86.1519,86.1367,86.1519,14230.0
2019-07-19 12:00:00,113.41,113.45,113.4,113.42,38184.0,86.1519,86.1823,86.1443,86.1595,38184.0
2019-07-19 12:05:00,113.42,113.46,113.42,113.45,30033.0,86.1595,86.1899,86.1595,86.1823,30033.0
2019-07-19 12:10:00,113.45,113.46,113.43,113.44,16924.0,86.1823,86.1899,86.1671,86.1747,16924.0
2019-07-19 12:15:00,113.44,113.48,113.44,113.46,27780.0,86.1747,86.205,86.1747,86.1899,27780.0
2019-07-19 12:20:00,113.45,113.46,113.44,113.44,13662.0,86.1823,86.1899,86.1747,86.1747,13662.0
2019-07-19 12:25:00,113.44,113.47,113.44,113.45,18002.0,86.1747,86.1975,86.1747,86.1823,18002.0
2019-07-19 12:30:00,113.45,113.46,113.43,113.44,39471.0,86.1823,86.1899,86.1671,86.1747,39471.0
2019-07-19 12:35:00,113.44,113.46,113.43,113.46,20241.0,86.1747,86.1899,86.1671,86.1899,20241.0
2019-07-19 12:40:00,113.45,113.46,113.43,113.43,25005.0,86.1823,86.1899,86.1671,86.1671,25005.0
2019-07-19 12:45:00,113.43,113.5,113.42,113.49,42191.0,86.1671,86.2202,86.1595,86.2126,42191.0
2019-07-19 12:50:00,113.48,113.49,113.44,113.48,114656.0,86.205,86.2126,86.1747,86.205,114656.0
2019-07-19 12:55:00,113.48,113.52,113.47,113.49,132980.0,86.205,86.2354,86.1975,86.2126,132980.0
2019-07-19 13:00:00,113.51,113.51,113.47,113.5,20960.0,86.2278,86.2278,86.1975,86.2202,20960.0
2019-07-19 13:05:00,113.5,113.51,113.48,113.5,35933.0,86.2202,86.2278,86.205,86.2202,35933.0
2019-07-19 13:10:00,113.5,113.5,113.45,113.47,17774.0,86.2202,86.2202,86.1823,86.1975,17774.0
2019-07-19 13:15:00,113.47,113.49,113.46,113.48,13017.0,86.1975,86.2126,86.1899,86.205,13017.0
2019-07-19 13:20:00,113.48,113.49,113.44,113.47,21810.0,86.205,86.2126,86.1747,86.1975,21810.0
2019-07-19 13:25:00,113.47,113.49,113.46,113.48,10399.0,86.1975,86.2126,86.1899,86.205,10399.0
2019-07-19 13:30:00,113.48,113.48,113.45,113.45,21151.0,86.205,86.205,86.1823,86.1823,21151.0
2019-07-19 13:35:00,113.45,113.47,113.44,113.47,20082.0,86.1823,86.1975,86.1747,86.1975,20082.0
2019-07-19 13:40:00,113.47,113.5,113.46,113.48,22049.0,86.1975,86.2202,86.1899,86.205,22049.0
2019-07-19 13:45:00,113.48,113.5,113.47,113.48,23672.0,86.205,86.2202,86.1975,86.205,23672.0
2019-07-19 13:50:00,113.48,113.49,113.46,113.47,13418.0,86.205,86.2126,86.1899,86.1975,13418.0
2019-07-19 13:55:00,113.47,113.48,113.44,113.48,25502.0,86.1975,86.205,86.1747,86.205,25502.0
2019-07-19 14:00:00,113.48,113.53,113.48,113.51,20172.0,86.205,86.243,86.205,86.2278,20172.0
2019-07-19 14:05:00,113.51,113.53,113.43,113.43,56538.0,86.2278,86.243,86.1671,86.1671,56538.0
2019-07-19 14:10:00,113.42,113.42,113.18,113.28,334134.0,86.1595,86.1595,85.9772,86.0531,334134.0
2019-07-19 14:15:00,113.28,113.34,113.28,113.33,48549.0,86.0531,86.0987,86.0531,86.0911,48549.0
2019-07-19 14:20:00,113.33,113.36,113.3,113.34,87480.0,86.0911,86.1139,86.0683,86.0987,87480.0
2019-07-19 14:25:00,113.34,113.36,113.3,113.32,43860.0,86.0987,86.1139,86.0683,86.0835,43860.0
2019-07-19 14:30:00,113.32,113.37,113.31,113.32,37734.0,86.0835,86.1215,86.0759,86.0835,37734.0
2019-07-19 14:35:00,113.31,113.34,113.31,113.34,38312.0,86.0759,86.0987,86.0759,86.0987,38312.0
2019-07-19 14:40:00,113.34,113.44,113.34,113.42,27194.0,86.0987,86.1747,86.0987,86.1595,27194.0
2019-07-19 14:45:00,113.43,113.43,113.35,113.4,62788.0,86.1671,86.1671,86.1063,86.1443,62788.0
2019-07-19 14:50:00,113.4,113.47,113.39,113.47,70058.0,86.1443,86.1975,86.1367,86.1975,70058.0
2019-07-19 14:55:00,113.47,113.47,113.4,113.4,25366.0,86.1975,86.1975,86.1443,86.1443,25366.0
2019-07-19 15:00:00,113.4,113.41,113.38,113.38,32101.0,86.1443,86.1519,86.1291,86.1291,32101.0
2019-07-19 15:05:00,113.37,113.38,113.32,113.32,31076.0,86.1215,86.1291,86.0835,86.0835,31076.0
2019-07-19 15:10:00,113.32,113.36,113.32,113.35,22561.0,86.0835,86.1139,86.0835,86.1063,22561.0
2019-07-19 15:15:00,113.35,113.35,113.29,113.3,66639.0,86.1063,86.1063,86.0607,86.0683,66639.0
2019-07-19 15:20:00,113.3,113.31,113.28,113.31,23966.0,86.0683,86.0759,86.0531,86.0759,23966.0
2019-07-19 15:25:00,113.31,113.35,113.3,113.34,73755.0,86.0759,86.1063,86.0683,86.0987,73755.0
2019-07-19 15:30:00,113.34,113.37,113.33,113.34,40346.0,86.0987,86.1215,86.0911,86.0987,40346.0
2019-07-19 15:35:00,113.34,113.38,113.34,113.37,57612.0,86.0987,86.1291,86.0987,86.1215,57612.0
2019-07-19 15:40:00,113.37,113.38,113.34,113.35,36098.0,86.1215,86.1291,86.0987,86.1063,36098.0
2019-07-19 15:45:00,113.34,113.37,113.34,113.34,121852.0,86.0987,86.1215,86.0987,86.0987,121852.0
2019-07-19 15:50:00,113.34,113.38,113.34,113.38,133220.0,86.0987,86.1291,86.0987,86.1291,133220.0
2019-07-19 15:55:00,113.37,113.4,113.32,113.35,294253.0,86.1215,86.1443,86.0835,86.1063,294253.0
2019-07-22 09:30:00,113.7,113.78,113.63,113.74,227815.0,86.3722,86.4329,86.319,86.4026,227815.0
2019-07-22 09:35:00,113.74,113.75,113.71,113.71,58018.0,86.4026,86.4102,86.3798,86.3798,58018.0
2019-07-22 09:40:00,113.71,113.73,113.71,113.73,12725.0,86.3798,86.395,86.3798,86.395,12725.0
2019-07-22 09:45:00,113.73,113.76,113.72,113.73,74411.0,86.395,86.4177,86.3874,86.395,74411.0
2019-07-22 09:50:00,113.73,113.76,113.71,113.75,33221.0,86.395,86.4177,86.3798,86.4102,33221.0
2019-07-22 09:55:00,113.75,113.75,113.7,113.7,61227.0,86.4102,86.4102,86.3722,86.3722,61227.0
2019-07-22 10:00:00,113.71,113.74,113.7,113.73,41757.0,86.3798,86.4026,86.3722,86.395,41757.0
2019-07-22 10:05:00,113.73,113.74,113.69,113.7,27454.0,86.395,86.4026,86.3646,86.3722,27454.0
2019-07-22 10:10:00,113.7,113.7,113.67,113.7,70439.0,86.3722,86.3722,86.3494,86.3722,70439.0
2019-07-22 10:15:00,113.7,113.72,113.69,113.72,28475.0,86.3722,86.3874,86.3646,86.3874,28475.0
2019-07-22 10:20:00,113.73,113.75,113.71,113.75,63085.0,86.395,86.4102,86.3798,86.4102,63085.0
2019-07-22 10:25:00,113.75,113.75,113.74,113.74,5485.0,86.4102,86.4102,86.4026,86.4026,5485.0
2019-07-22 10:30:00,113.75,113.76,113.71,113.71,39674.0,86.4102,86.4177,86.3798,86.3798,39674.0
2019-07-22 10:35:00,113.72,113.75,113.71,113.75,19082.0,86.3874,86.4102,86.3798,86.4102,19082.0
2019-07-22 10:40:00,113.74,113.75,113.73,113.73,11860.0,86.4026,86.4102,86.395,86.395,11860.0
2019-07-22 10:45:00,113.73,113.75,113.71,113.72,33508.0,86.395,86.4102,86.3798,86.3874,33508.0
2019-07-22 10:50:00,113.72,113.73,113.71,113.71,15254.0,86.3874,86.395,86.3798,86.3798,15254.0
2019-07-22 10:55:00,113.72,113.73,113.72,113.73,3952.0,86.3874,86.395,86.3874,86.395,3952.0
2019-07-22 11:00:00,113.73,113.75,113.72,113.74,29227.0,86.395,86.4102,86.3874,86.4026,29227.0
2019-07-22 11:05:00,113.73,113.74,113.71,113.71,18274.0,86.395,86.4026,86.3798,86.3798,18274.0
2019-07-22 11:10:00,113.71,113.73,113.71,113.72,9437.0,86.3798,86.395,86.3798,86.3874,9437.0
2019-07-22 11:15:00,113.72,113.73,113.71,113.72,17131.0,86.3874,86.395,86.3798,86.3874,17131.0
2019-07-22 11:20:00,113.72,113.74,113.71,113.72,25418.0,86.3874,86.4026,86.3798,86.3874,25418.0
2019-07-22 11:25:00,113.72,113.74,113.72,113.73,8405.0,86.3874,86.4026,86.3874,86.395,8405.0
2019-07-22 11:30:00,113.73,113.75,113.72,113.74,31868.0,86.395,86.4102,86.3874,86.4026,31868.0
2019-07-22 11:35:00,113.75,113.77,113.74,113.75,6587.0,86.4102,86.4253,86.4026,86.4102,6587.0
2019-07-22 11:40:00,113.75,113.77,113.74,113.76,21912.0,86.4102,86.4253,86.4026,86.4177,21912.0
2019-07-22 11:45:00,113.76,113.76,113.73,113.74,21848.0,86.4177,86.4177,86.395,86.4026,21848.0
2019-07-22 11:50:00,113.75,113.77,113.75,113.77,2700.0,86.4102,86.4253,86.4102,86.4253,2700.0
2019-07-22 11:55:00,113.76,113.76,113.74,113.76,17446.0,86.4177,86.4177,86.4026,86.4177,17446.0
2019-07-22 12:00:00,113.76,113.76,113.75,113.76,8829.0,86.4177,86.4177,86.4102,86.4177,8829.0
2019-07-22 12:05:00,113.76,113.76,113.74,113.74,6633.0,86.4177,86.4177,86.4026,86.4026,6633.0
2019-07-22 12:10:00,113.74,113.75,113.74,113.75,2765.0,86.4026,86.4102,86.4026,86.4102,2765.0
2019-07-22 12:15:00,113.74,113.75,113.74,113.74,15830.0,86.4026,86.4102,86.4026,86.4026,15830.0
2019-07-22 12:20:00,113.74,113.76,113.74,113.76,1948.0,86.4026,86.4177,86.4026,86.4177,1948.0
2019-07-22 12:25:00,113.77,113.77,113.76,113.77,4072.0,86.4253,86.4253,86.4177,86.4253,4072.0
2019-07-22 12:30:00,113.76,113.77,113.75,113.77,19587.0,86.4177,86.4253,86.4102,86.4253,19587.0
2019-07-22 12:35:00,113.76,113.77,113.76,113.76,3224.0,86.4177,86.4253,86.4177,86.4177,3224.0
2019-07-22 12:40:00,113.77,113.77,113.76,113.77,7449.0,86.4253,86.4253,86.4177,86.4253,7449.0
2019-07-22 12:45:00,113.76,113.78,113.76,113.77,12804.0,86.4177,86.4329,86.4177,86.4253,12804.0
2019-07-22 12:50:00,113.77,113.77,113.76,113.77,4454.0,86.4253,86.4253,86.4177,86.4253,4454.0
2019-07-22 12:55:00,113.76,113.78,113.76,113.78,5271.0,86.4177,86.4329,86.4177,86.4329,5271.0
2019-07-22 13:00:00,113.78,113.78,113.76,113.76,12268.0,86.4329,86.4329,86.4177,86.4177,12268.0
2019-07-22 13:05:00,113.76,113.76,113.74,113.75,8883.0,86.4177,86.4177,86.4026,86.4102,8883.0
2019-07-22 13:10:00,113.76,113.77,113.75,113.77,13712.0,86.4177,86.4253,86.4102,86.4253,13712.0
2019-07-22 13:15:00,113.77,113.78,113.76,113.78,13368.0,86.4253,86.4329,86.4177,86.4329,13368.0
2019-07-22 13:20:00,113.78,113.78,113.77,113.77,1595.0,86.4329,86.4329,86.4253,86.4253,1595.0
2019-07-22 13:25:00,113.77,113.77,113.74,113.75,7477.0,86.4253,86.4253,86.4026,86.4102,7477.0
2019-07-22 13:30:00,113.75,113.77,113.74,113.77,4300.0,86.4102,86.4253,86.4026,86.4253,4300.0
2019-07-22 13:35:00,113.77,113.78,113.76,113.78,6553.0,86.4253,86.4329,86.4177,86.4329,6553.0
2019-07-22 13:40:00,113.77,113.8,113.77,113.8,10820.0,86.4253,86.4481,86.4253,86.4481,10820.0
2019-07-22 13:45:00,113.8,113.81,113.78,113.78,11895.0,86.4481,86.4557,86.4329,86.4329,11895.0
2019-07-22 13:50:00,113.79,113.81,113.78,113.8,22769.0,86.4405,86.4557,86.4329,86.4481,22769.0
2019-07-22 13:55:00,113.81,113.81,113.79,113.8,6804.0,86.4557,86.4557,86.4405,86.4481,6804.0
2019-07-22 14:00:00,113.8,113.81,113.79,113.81,9161.0,86.4481,86.4557,86.4405,86.4557,9161.0
2019-07-22 14:05:00,113.8,113.81,113.78,113.79,10853.0,86.4481,86.4557,86.4329,86.4405,10853.0
2019-07-22 14:10:00,113.79,113.79,113.75,113.76,5311.0,86.4405,86.4405,86.4102,86.4177,5311.0
2019-07-22 14:15:00,113.76,113.76,113.75,113.76,12900.0,86.4177,86.4177,86.4102,86.4177,12900.0
2019-07-22 14:20:00,113.76,113.76,113.75,113.76,3831.0,86.4177,86.4177,86.4102,86.4177,3831.0
2019-07-22 14:25:00,113.76,113.76,113.74,113.74,8387.0,86.4177,86.4177,86.4026,86.4026,8387.0
2019-07-22 14:30:00,113.75,113.75,113.72,113.72,28098.0,86.4102,86.4102,86.3874,86.3874,28098.0
2019-07-22 14:35:00,113.73,113.73,113.72,113.73,2007.0,86.395,86.395,86.3874,86.395,2007.0
2019-07-22 14:40:00,113.73,113.73,113.72,113.73,3420.0,86.395,86.395,86.3874,86.395,3420.0
2019-07-22 14:45:00,113.74,113.74,113.73,113.74,12629.0,86.4026,86.4026,86.395,86.4026,12629.0
2019-07-22 14:50:00,113.73,113.74,113.73,113.73,3217.0,86.395,86.4026,86.395,86.395,3217.0
2019-07-22 14:55:00,113.73,113.74,113.73,113.73,3127.0,86.395,86.4026,86.395,86.395,3127.0
2019-07-22 15:00:00,113.73,113.76,113.73,113.76,28011.0,86.395,86.4177,86.395,86.4177,28011.0
2019-07-22 15:05:00,113.75,113.76,113.73,113.73,18164.0,86.4102,86.4177,86.395,86.395,18164.0
2019-07-22 15:10:00,113.73,113.76,113.73,113.76,22906.0,86.395,86.4177,86.395,86.4177,22906.0
2019-07-22 15:15:00,113.76,113.76,113.73,113.73,18433.0,86.4177,86.4177,86.395,86.395,18433.0
2019-07-22 15:20:00,113.73,113.74,113.71,113.72,16562.0,86.395,86.4026,86.3798,86.3874,16562.0
2019-07-22 15:25:00,113.72,113.73,113.71,113.73,3004.0,86.3874,86.395,86.3798,86.395,3004.0
2019-07-22 15:30:00,113.72,113.74,113.72,113.73,9660.0,86.3874,86.4026,86.3874,86.395,9660.0
2019-07-22 15:35:00,113.72,113.73,113.72,113.73,14661.0,86.3874,86.395,86.3874,86.395,14661.0
2019-07-22 15:40:00,113.73,113.75,113.72,113.73,12642.0,86.395,86.4102,86.3874,86.395,12642.0
2019-07-22 15:45:00,113.73,113.74,113.71,113.73,36652.0,86.395,86.4026,86.3798,86.395,36652.0
2019-07-22 15:50:00,113.73,113.75,113.69,113.71,162635.0,86.395,86.4102,86.3646,86.3798,162635.0
2019-07-22 15:55:00,113.71,113.74,113.7,113.73,137912.0,86.3798,86.4026,86.3722,86.395,137912.0
2019-07-23 09:30:00,113.9,114.01,113.89,114.01,38403.0,86.5241,86.6077,86.5165,86.6077,38403.0
2019-07-23 09:35:00,114.01,114.02,113.92,113.93,24449.0,86.6077,86.6153,86.5393,86.5469,24449.0
2019-07-23 09:40:00,113.93,113.93,113.9,113.92,21956.0,86.5469,86.5469,86.5241,86.5393,21956.0
2019-07-23 09:45:00,113.93,113.93,113.88,113.88,106372.0,86.5469,86.5469,86.5089,86.5089,106372.0
2019-07-23 09:50:00,113.88,113.9,113.83,113.87,76253.0,86.5089,86.5241,86.4709,86.5013,76253.0
2019-07-23 09:55:00,113.88,113.89,113.84,113.85,22238.0,86.5089,86.5165,86.4785,86.4861,22238.0
2019-07-23 10:00:00,113.87,113.89,113.86,113.87,70867.0,86.5013,86.5165,86.4937,86.5013,70867.0
2019-07-23 10:05:00,113.86,113.87,113.83,113.83,30029.0,86.4937,86.5013,86.4709,86.4709,30029.0
2019-07-23 10:10:00,113.83,113.86,113.83,113.86,19868.0,86.4709,86.4937,86.4709,86.4937,19868.0
2019-07-23 10:15:00,113.86,113.87,113.84,113.86,28731.0,86.4937,86.5013,86.4785,86.4937,28731.0
2019-07-23 10:20:00,113.85,113.87,113.85,113.87,15368.0,86.4861,86.5013,86.4861,86.5013,15368.0
2019-07-23 10:25:00,113.87,113.88,113.86,113.87,53346.0,86.5013,86.5089,86.4937,86.5013,53346.0
2019-07-23 10:30:00,113.87,113.91,113.86,113.91,64561.0,86.5013,86.5317,86.4937,86.5317,64561.0
2019-07-23 10:35:00,113.91,113.91,113.89,113.9,20682.0,86.5317,86.5317,86.5165,86.5241,20682.0
2019-07-23 10:40:00,113.9,113.94,113.9,113.93,200137.0,86.5241,86.5545,86.5241,86.5469,200137.0
2019-07-23 10:45:00,113.94,113.95,113.93,113.95,70139.0,86.5545,86.5621,86.5469,86.5621,70139.0
2019-07-23 10:50:00,113.95,113.96,113.94,113.96,30210.0,86.5621,86.5697,86.5545,86.5697,30210.0
2019-07-23 10:55:00,113.96,113.96,113.94,113.95,61568.0,86.5697,86.5697,86.5545,86.5621,61568.0
2019-07-23 11:00:00,113.96,113.96,113.95,113.95,30391.0,86.5697,86.5697,86.5621,86.5621,30391.0
2019-07-23 11:05:00,113.96,113.96,113.95,113.96,25075.0,86.5697,86.5697,86.5621,86.5697,25075.0
2019-07-23 11:10:00,113.96,113.97,113.95,113.96,45247.0,86.5697,86.5773,86.5621,86.5697,45247.0
2019-07-23 11:15:00,113.96,113.97,113.95,113.96,26167.0,86.5697,86.5773,86.5621,86.5697,26167.0
2019-07-23 11:20:00,113.97,113.98,113.96,113.98,8320.0,86.5773,86.5849,86.5697,86.5849,8320.0
2019-07-23 11:25:00,113.98,113.98,113.97,113.98,6119.0,86.5849,86.5849,86.5773,86.5849,6119.0
2019-07-23 11:30:00,113.98,113.99,113.98,113.98,19253.0,86.5849,86.5925,86.5849,86.5849,19253.0
2019-07-23 11:35:00,113.98,113.99,113.93,113.95,25424.0,86.5849,86.5925,86.5469,86.5621,25424.0
2019-07-23 11:40:00,113.94,113.94,113.88,113.92,71307.0,86.5545,86.5545,86.5089,86.5393,71307.0
2019-07-23 11:45:00,113.94,113.95,113.93,113.95,53513.0,86.5545,86.5621,86.5469,86.5621,53513.0
2019-07-23 11:50:00,113.95,113.95,113.94,113.95,10811.0,86.5621,86.5621,86.5545,86.5621,10811.0
2019-07-23 11:55:00,113.95,113.95,113.94,113.95,4812.0,86.5621,86.5621,86.5545,86.5621,4812.0
2019-07-23 12:00:00,113.95,113.95,113.9,113.9,23637.0,86.5621,86.5621,86.5241,86.5241,23637.0
2019-07-23 12:05:00,113.91,113.91,113.9,113.91,4911.0,86.5317,86.5317,86.5241,86.5317,4911.0
2019-07-23 12:10:00,113.91,113.95,113.9,113.95,50384.0,86.5317,86.5621,86.5241,86.5621,50384.0
2019-07-23 12:15:00,113.95,113.95,113.91,113.93,12555.0,86.5621,86.5621,86.5317,86.5469,12555.0
2019-07-23 12:20:00,113.93,113.95,113.93,113.95,11146.0,86.5469,86.5621,86.5469,86.5621,11146.0
2019-07-23 12:25:00,113.95,113.95,113.93,113.93,4201.0,86.5621,86.5621,86.5469,86.5469,4201.0
2019-07-23 12:30:00,113.93,113.93,113.9,113.91,13522.0,86.5469,86.5469,86.5241,86.5317,13522.0
2019-07-23 12:35:00,113.92,113.94,113.91,113.94,3295.0,86.5393,86.5545,86.5317,86.5545,3295.0
2019-07-23 12:40:00,113.94,113.94,113.93,113.94,1461.0,86.5545,86.5545,86.5469,86.5545,1461.0
2019-07-23 12:45:00,113.94,113.95,113.93,113.94,164612.0,86.5545,86.5621,86.5469,86.5545,164612.0
2019-07-23 12:50:00,113.94,113.94,113.93,113.94,49159.0,86.5545,86.5545,86.5469,86.5545,49159.0
2019-07-23 12:55:00,113.94,113.94,113.93,113.94,5226.0,86.5545,86.5545,86.5469,86.5545,5226.0
2019-07-23 13:00:00,113.94,113.95,113.93,113.95,28089.0,86.5545,86.5621,86.5469,86.5621,28089.0
2019-07-23 13:05:00,113.95,113.95,113.94,113.95,6646.0,86.5621,86.5621,86.5545,86.5621,6646.0
2019-07-23 13:10:00,113.95,113.95,113.93,113.94,6825.0,86.5621,86.5621,86.5469,86.5545,6825.0
2019-07-23 13:15:00,113.94,113.95,113.93,113.95,10292.0,86.5545,86.5621,86.5469,86.5621,10292.0
2019-07-23 13:20:00,113.94,113.95,113.94,113.95,2871.0,86.5545,86.5621,86.5545,86.5621,2871.0
2019-07-23 13:25:00,113.94,113.95,113.94,113.94,3600.0,86.5545,86.5621,86.5545,86.5545,3600.0
2019-07-23 13:30:00,113.95,113.96,113.94,113.96,12294.0,86.5621,86.5697,86.5545,86.5697,12294.0
2019-07-23 13:35:00,113.96,113.96,113.95,113.96,3888.0,86.5697,86.5697,86.5621,86.5697,3888.0
2019-07-23 13:40:00,113.96,114.04,113.95,114.0,29816.0,86.5697,86.6305,86.5621,86.6001,29816.0
2019-07-23 13:45:00,114.0,114.0,113.97,113.97,14071.0,86.6001,86.6001,86.5773,86.5773,14071.0
2019-07-23 13:50:00,113.98,113.98,113.97,113.98,1473.0,86.5849,86.5849,86.5773,86.5849,1473.0
2019-07-23 13:55:00,113.97,114.0,113.97,113.99,13965.0,86.5773,86.6001,86.5773,86.5925,13965.0
2019-07-23 14:00:00,113.99,114.01,113.98,114.0,17347.0,86.5925,86.6077,86.5849,86.6001,17347.0
2019-07-23 14:05:00,114.0,114.01,113.98,113.98,22416.0,86.6001,86.6077,86.5849,86.5849,22416.0
2019-07-23 14:10:00,113.98,113.98,113.97,113.98,7201.0,86.5849,86.5849,86.5773,86.5849,7201.0
2019-07-23 14:15:00,113.98,114.03,113.97,114.02,22551.0,86.5849,86.6229,86.5773,86.6153,22551.0
2019-07-23 14:20:00,114.03,114.04,114.02,114.03,18628.0,86.6229,86.6305,86.6153,86.6229,18628.0
2019-07-23 14:25:00,114.03,114.03,113.98,114.0,9898.0,86.6229,86.6229,86.5849,86.6001,9898.0
2019-07-23 14:30:00,113.99,114.04,113.99,114.03,19148.0,86.5925,86.6305,86.5925,86.6229,19148.0
2019-07-23 14:35:00,114.02,114.03,114.01,114.03,10741.0,86.6153,86.6229,86.6077,86.6229,10741.0
2019-07-23 14:40:00,114.03,114.04,114.02,114.02,15331.0,86.6229,86.6305,86.6153,86.6153,15331.0
2019-07-23 14:45:00,114.03,114.04,114.02,114.03,25032.0,86.6229,86.6305,86.6153,86.6229,25032.0
2019-07-23 14:50:00,114.03,114.05,114.03,114.05,12682.0,86.6229,86.638,86.6229,86.638,12682.0
2019-07-23 14:55:00,114.05,114.05,114.02,114.03,32103.0,86.638,86.638,86.6153,86.6229,32103.0
2019-07-23 15:00:00,114.03,114.03,113.98,114.01,15879.0,86.6229,86.6229,86.5849,86.6077,15879.0
2019-07-23 15:05:00,114.01,114.03,114.0,114.02,15327.0,86.6077,86.6229,86.6001,86.6153,15327.0
2019-07-23 15:10:00,114.01,114.01,113.97,113.97,9925.0,86.6077,86.6077,86.5773,86.5773,9925.0
2019-07-23 15:15:00,113.97,114.0,113.97,113.98,9558.0,86.5773,86.6001,86.5773,86.5849,9558.0
2019-07-23 15:20:00,113.98,114.0,113.97,113.99,8530.0,86.5849,86.6001,86.5773,86.5925,8530.0
2019-07-23 15:25:00,114.0,114.0,113.97,113.97,17411.0,86.6001,86.6001,86.5773,86.5773,17411.0
2019-07-23 15:30:00,113.98,114.0,113.97,114.0,10979.0,86.5849,86.6001,86.5773,86.6001,10979.0
2019-07-23 15:35:00,114.0,114.0,113.97,113.98,15479.0,86.6001,86.6001,86.5773,86.5849,15479.0
2019-07-23 15:40:00,113.99,114.03,113.98,114.02,36892.0,86.5925,86.6229,86.5849,86.6153,36892.0
2019-07-23 15:45:00,114.03,114.03,114.01,114.02,37748.0,86.6229,86.6229,86.6077,86.6153,37748.0
2019-07-23 15:50:00,114.02,114.04,114.01,114.04,62451.0,86.6153,86.6305,86.6077,86.6305,62451.0
2019-07-23 15:55:00,114.04,114.08,114.03,114.08,125498.0,86.6305,86.6608,86.6229,86.6608,125498.0
2019-07-24 09:30:00,113.6,114.23,113.6,114.14,30872.0,86.2962,86.7748,86.2962,86.7064,30872.0
2019-07-24 09:35:00,114.13,114.16,114.12,114.16,27827.0,86.6988,86.7216,86.6912,86.7216,27827.0
2019-07-24 09:40:00,114.16,114.19,114.15,114.16,13436.0,86.7216,86.7444,86.714,86.7216,13436.0
2019-07-24 09:45:00,114.17,114.21,114.16,114.19,54114.0,86.7292,86.7596,86.7216,86.7444,54114.0
2019-07-24 09:50:00,114.2,114.2,114.15,114.15,53504.0,86.752,86.752,86.714,86.714,53504.0
2019-07-24 09:55:00,114.16,114.16,114.15,114.16,9359.0,86.7216,86.7216,86.714,86.7216,9359.0
2019-07-24 10:00:00,114.15,114.2,114.15,114.2,61679.0,86.714,86.752,86.714,86.752,61679.0
2019-07-24 10:05:00,114.2,114.21,114.19,114.2,20302.0,86.752,86.7596,86.7444,86.752,20302.0
2019-07-24 10:10:00,114.21,114.21,114.16,114.17,19940.0,86.7596,86.7596,86.7216,86.7292,19940.0
2019-07-24 10:15:00,114.17,114.18,114.15,114.17,56380.0,86.7292,86.7368,86.714,86.7292,56380.0
2019-07-24 10:20:00,114.16,114.17,114.14,114.16,31380.0,86.7216,86.7292,86.7064,86.7216,31380.0
2019-07-24 10:25:00,114.15,114.16,114.14,114.15,4537.0,86.714,86.7216,86.7064,86.714,4537.0
2019-07-24 10:30:00,114.15,114.2,114.15,114.19,31207.0,86.714,86.752,86.714,86.7444,31207.0
2019-07-24 10:35:00,114.19,114.2,114.16,114.2,9263.0,86.7444,86.752,86.7216,86.752,9263.0
2019-07-24 10:40:00,114.21,114.21,114.2,114.21,6910.0,86.7596,86.7596,86.752,86.7596,6910.0
2019-07-24 10:45:00,114.21,114.21,114.16,114.16,84655.0,86.7596,86.7596,86.7216,86.7216,84655.0
2019-07-24 10:50:00,114.17,114.17,114.15,114.16,13367.0,86.7292,86.7292,86.714,86.7216,13367.0
2019-07-24 10:55:00,114.16,114.16,114.14,114.15,7138.0,86.7216,86.7216,86.7064,86.714,7138.0
2019-07-24 11:00:00,114.15,114.17,114.14,114.16,20352.0,86.714,86.7292,86.7064,86.7216,20352.0
2019-07-24 11:05:00,114.17,114.17,114.16,114.17,18265.0,86.7292,86.7292,86.7216,86.7292,18265.0
2019-07-24 11:10:00,114.17,114.17,114.16,114.17,8894.0,86.7292,86.7292,86.7216,86.7292,8894.0
2019-07-24 11:15:00,114.16,114.17,114.14,114.15,24571.0,86.7216,86.7292,86.7064,86.714,24571.0
2019-07-24 11:20:00,114.14,114.15,114.13,114.14,8403.0,86.7064,86.714,86.6988,86.7064,8403.0
2019-07-24 11:25:00,114.14,114.14,114.13,114.14,11460.0,86.7064,86.7064,86.6988,86.7064,11460.0
2019-07-24 11:30:00,114.14,114.15,114.12,114.15,16944.0,86.7064,86.714,86.6912,86.714,16944.0
2019-07-24 11:35:00,114.15,114.19,114.14,114.18,192595.0,86.714,86.7444,86.7064,86.7368,192595.0
2019-07-24 11:40:00,114.18,114.19,114.16,114.17,6126.0,86.7368,86.7444,86.7216,86.7292,6126.0
2019-07-24 11:45:00,114.16,114.17,114.15,114.16,4943.0,86.7216,86.7292,86.714,86.7216,4943.0
2019-07-24 11:50:00,114.16,114.17,114.15,114.16,4300.0,86.7216,86.7292,86.714,86.7216,4300.0
2019-07-24 11:55:00,114.15,114.15,114.14,114.15,4650.0,86.714,86.714,86.7064,86.714,4650.0
2019-07-24 12:00:00,114.15,114.15,114.11,114.14,18407.0,86.714,86.714,86.6836,86.7064,18407.0
2019-07-24 12:05:00,114.13,114.13,114.11,114.11,18564.0,86.6988,86.6988,86.6836,86.6836,18564.0
2019-07-24 12:10:00,114.11,114.13,114.11,114.12,35941.0,86.6836,86.6988,86.6836,86.6912,35941.0
2019-07-24 12:15:00,114.12,114.12,114.11,114.12,27710.0,86.6912,86.6912,86.6836,86.6912,27710.0
2019-07-24 12:20:00,114.12,114.13,114.11,114.13,19587.0,86.6912,86.6988,86.6836,86.6988,19587.0
2019-07-24 12:25:00,114.13,114.13,114.12,114.13,6680.0,86.6988,86.6988,86.6912,86.6988,6680.0
2019-07-24 12:30:00,114.13,114.14,114.12,114.14,14414.0,86.6988,86.7064,86.6912,86.7064,14414.0
2019-07-24 12:35:00,114.14,114.16,114.13,114.16,226537.0,86.7064,86.7216,86.6988,86.7216,226537.0
2019-07-24 12:40:00,114.16,114.17,114.15,114.17,18836.0,86.7216,86.7292,86.714,86.7292,18836.0
2019-07-24 12:45:00,114.17,114.17,114.16,114.17,5554.0,86.7292,86.7292,86.7216,86.7292,5554.0
2019-07-24 12:50:00,114.17,114.18,114.17,114.18,13541.0,86.7292,86.7368,86.7292,86.7368,13541.0
2019-07-24 12:55:00,114.18,114.2,114.17,114.2,37947.0,86.7368,86.752,86.7292,86.752,37947.0
2019-07-24 13:00:00,114.2,114.22,114.16,114.17,133164.0,86.752,86.7672,86.7216,86.7292,133164.0
2019-07-24 13:05:00,114.17,114.19,114.16,114.19,58568.0,86.7292,86.7444,86.7216,86.7444,58568.0
2019-07-24 13:10:00,114.19,114.19,114.16,114.17,35066.0,86.7444,86.7444,86.7216,86.7292,35066.0
2019-07-24 13:15:00,114.18,114.23,114.18,114.23,61330.0,86.7368,86.7748,86.7368,86.7748,61330.0
2019-07-24 13:20:00,114.23,114.24,114.21,114.23,54607.0,86.7748,86.7824,86.7596,86.7748,54607.0
2019-07-24 13:25:00,114.23,114.25,114.23,114.24,22783.0,86.7748,86.79,86.7748,86.7824,22783.0
2019-07-24 13:30:00,114.24,114.25,114.22,114.23,37915.0,86.7824,86.79,86.7672,86.7748,37915.0
2019-07-24 13:35:00,114.23,114.24,114.22,114.23,9930.0,86.7748,86.7824,86.7672,86.7748,9930.0
2019-07-24 13:40:00,114.23,114.23,114.21,114.23,5514.0,86.7748,86.7748,86.7596,86.7748,5514.0
2019-07-24 13:45:00,114.23,114.24,114.22,114.24,5189.0,86.7748,86.7824,86.7672,86.7824,5189.0
2019-07-24 13:50:00,114.23,114.24,114.22,114.23,3885.0,86.7748,86.7824,86.7672,86.7748,3885.0
2019-07-24 13:55:00,114.23,114.24,114.21,114.22,5831.0,86.7748,86.7824,86.7596,86.7672,5831.0
2019-07-24 14:00:00,114.22,114.23,114.2,114.21,20249.0,86.7672,86.7748,86.752,86.7596,20249.0
2019-07-24 14:05:00,114.22,114.22,114.19,114.2,3095.0,86.7672,86.7672,86.7444,86.752,3095.0
2019-07-24 14:10:00,114.19,114.2,114.17,114.18,5735.0,86.7444,86.752,86.7292,86.7368,5735.0
2019-07-24 14:15:00,114.18,114.22,114.17,114.22,22342.0,86.7368,86.7672,86.7292,86.7672,22342.0
2019-07-24 14:20:00,114.21,114.22,114.19,114.2,7474.0,86.7596,86.7672,86.7444,86.752,7474.0
2019-07-24 14:25:00,114.2,114.22,114.19,114.22,10739.0,86.752,86.7672,86.7444,86.7672,10739.0
2019-07-24 14:30:00,114.22,114.22,114.2,114.21,4423.0,86.7672,86.7672,86.752,86.7596,4423.0
2019-07-24 14:35:00,114.21,114.22,114.2,114.22,6460.0,86.7596,86.7672,86.752,86.7672,6460.0
2019-07-24 14:40:00,114.22,114.24,114.21,114.23,14239.0,86.7672,86.7824,86.7596,86.7748,14239.0
2019-07-24 14:45:00,114.24,114.27,114.23,114.23,43132.0,86.7824,86.8052,86.7748,86.7748,43132.0
2019-07-24 14:50:00,114.23,114.24,114.22,114.22,19674.0,86.7748,86.7824,86.7672,86.7672,19674.0
2019-07-24 14:55:00,114.23,114.23,114.21,114.22,22836.0,86.7748,86.7748,86.7596,86.7672,22836.0
2019-07-24 15:00:00,114.23,114.25,114.22,114.25,36415.0,86.7748,86.79,86.7672,86.79,36415.0
2019-07-24 15:05:00,114.25,114.26,114.24,114.25,22241.0,86.79,86.7976,86.7824,86.79,22241.0
2019-07-24 15:10:00,114.26,114.29,114.25,114.27,25776.0,86.7976,86.8204,86.79,86.8052,25776.0
2019-07-24 15:15:00,114.26,114.31,114.26,114.3,34560.0,86.7976,86.8356,86.7976,86.828,34560.0
2019-07-24 15:20:00,114.3,114.31,114.3,114.3,13118.0,86.828,86.8356,86.828,86.828,13118.0
2019-07-24 15:25:00,114.29,114.3,114.29,114.29,10866.0,86.8204,86.828,86.8204,86.8204,10866.0
2019-07-24 15:30:00,114.29,114.31,114.28,114.28,39932.0,86.8204,86.8356,86.8128,86.8128,39932.0
2019-07-24 15:35:00,114.28,114.29,114.25,114.26,18791.0,86.8128,86.8204,86.79,86.7976,18791.0
2019-07-24 15:40:00,114.26,114.28,114.24,114.25,19364.0,86.7976,86.8128,86.7824,86.79,19364.0
2019-07-24 15:45:00,114.25,114.29,114.24,114.26,50906.0,86.79,86.8204,86.7824,86.7976,50906.0
2019-07-24 15:50:00,114.27,114.29,114.26,114.26,44901.0,86.8052,86.8204,86.7976,86.7976,44901.0
2019-07-24 15:55:00,114.27,114.35,114.26,114.31,331145.0,86.8052,86.8659,86.7976,86.8356,331145.0
2019-07-25 09:30:00,114.46,114.5,114.31,114.33,66563.0,86.9495,86.9799,86.8356,86.8508,66563.0
2019-07-25 09:35:00,114.34,114.34,114.24,114.26,46257.0,86.8583,86.8583,86.7824,86.7976,46257.0
2019-07-25 09:40:00,114.26,114.27,114.23,114.24,42406.0,86.7976,86.8052,86.7748,86.7824,42406.0
2019-07-25 09:45:00,114.24,114.24,114.21,114.21,60347.0,86.7824,86.7824,86.7596,86.7596,60347.0
2019-07-25 09:50:00,114.2,114.21,114.1,114.1,112797.0,86.752,86.7596,86.676,86.676,112797.0
2019-07-25 09:55:00,114.11,114.17,114.1,114.17,8298.0,86.6836,86.7292,86.676,86.7292,8298.0
2019-07-25 10:00:00,114.17,114.24,114.17,114.24,38043.0,86.7292,86.7824,86.7292,86.7824,38043.0
2019-07-25 10:05:00,114.23,114.24,114.18,114.19,17158.0,86.7748,86.7824,86.7368,86.7444,17158.0
2019-07-25 10:10:00,114.19,114.19,114.15,114.15,15009.0,86.7444,86.7444,86.714,86.714,15009.0
2019-07-25 10:15:00,114.15,114.15,114.11,114.11,72208.0,86.714,86.714,86.6836,86.6836,72208.0
2019-07-25 10:20:00,114.12,114.16,114.11,114.16,13995.0,86.6912,86.7216,86.6836,86.7216,13995.0
2019-07-25 10:25:00,114.17,114.23,114.15,114.21,10634.0,86.7292,86.7748,86.714,86.7596,10634.0
2019-07-25 10:30:00,114.21,114.22,114.18,114.22,7899.0,86.7596,86.7672,86.7368,86.7672,7899.0
2019-07-25 10:35:00,114.22,114.26,114.2,114.23,75924.0,86.7672,86.7976,86.752,86.7748,75924.0
2019-07-25 10:40:00,114.22,114.26,114.21,114.26,92960.0,86.7672,86.7976,86.7596,86.7976,92960.0
2019-07-25 10:45:00,114.26,114.26,114.24,114.26,17066.0,86.7976,86.7976,86.7824,86.7976,17066.0
2019-07-25 10:50:00,114.26,114.26,114.21,114.21,41093.0,86.7976,86.7976,86.7596,86.7596,41093.0
2019-07-25 10:55:00,114.21,114.21,114.19,114.19,5451.0,86.7596,86.7596,86.7444,86.7444,5451.0
2019-07-25 11:00:00,114.19,114.21,114.18,114.18,6857.0,86.7444,86.7596,86.7368,86.7368,6857.0
2019-07-25 11:05:00,114.19,114.22,114.19,114.22,7546.0,86.7444,86.7672,86.7444,86.7672,7546.0
2019-07-25 11:10:00,114.22,114.24,114.21,114.23,63823.0,86.7672,86.7824,86.7596,86.7748,63823.0
2019-07-25 11:15:00,114.23,114.23,114.19,114.2,65892.0,86.7748,86.7748,86.7444,86.752,65892.0
2019-07-25 11:20:00,114.2,114.21,114.18,114.21,18722.0,86.752,86.7596,86.7368,86.7596,18722.0
2019-07-25 11:25:00,114.2,114.24,114.2,114.23,9467.0,86.752,86.7824,86.752,86.7748,9467.0
2019-07-25 11:30:00,114.22,114.24,114.21,114.22,6750.0,86.7672,86.7824,86.7596,86.7672,6750.0
2019-07-25 11:35:00,114.21,114.22,114.2,114.22,2635.0,86.7596,86.7672,86.752,86.7672,2635.0
2019-07-25 11:40:00,114.22,114.24,114.2,114.2,3952.0,86.7672,86.7824,86.752,86.752,3952.0
2019-07-25 11:45:00,114.21,114.21,114.18,114.18,17423.0,86.7596,86.7596,86.7368,86.7368,17423.0
2019-07-25 11:50:00,114.18,114.18,114.16,114.18,13775.0,86.7368,86.7368,86.7216,86.7368,13775.0
2019-07-25 11:55:00,114.17,114.18,114.16,114.17,3041.0,86.7292,86.7368,86.7216,86.7292,3041.0
2019-07-25 12:00:00,114.17,114.17,114.15,114.16,5855.0,86.7292,86.7292,86.714,86.7216,5855.0
2019-07-25 12:05:00,114.15,114.15,114.1,114.11,6400.0,86.714,86.714,86.676,86.6836,6400.0
2019-07-25 12:10:00,114.11,114.12,114.08,114.12,10909.0,86.6836,86.6912,86.6608,86.6912,10909.0
2019-07-25 12:15:00,114.11,114.12,114.08,114.09,9753.0,86.6836,86.6912,86.6608,86.6684,9753.0
2019-07-25 12:20:00,114.09,114.09,114.07,114.07,6491.0,86.6684,86.6684,86.6532,86.6532,6491.0
2019-07-25 12:25:00,114.07,114.1,114.06,114.07,32448.0,86.6532,86.676,86.6456,86.6532,32448.0
2019-07-25 12:30:00,114.08,114.08,114.05,114.05,39311.0,86.6608,86.6608,86.638,86.638,39311.0
2019-07-25 12:35:00,114.04,114.06,114.03,114.05,37358.0,86.6305,86.6456,86.6229,86.638,37358.0
2019-07-25 12:40:00,114.05,114.09,114.03,114.07,16165.0,86.638,86.6684,86.6229,86.6532,16165.0
2019-07-25 12:45:00,114.07,114.09,114.05,114.07,6408.0,86.6532,86.6684,86.638,86.6532,6408.0
2019-07-25 12:50:00,114.08,114.09,114.06,114.07,3156.0,86.6608,86.6684,86.6456,86.6532,3156.0
2019-07-25 12:55:00,114.07,114.09,114.06,114.08,7183.0,86.6532,86.6684,86.6456,86.6608,7183.0
2019-07-25 13:00:00,114.08,114.08,113.99,114.02,31800.0,86.6608,86.6608,86.5925,86.6153,31800.0
2019-07-25 13:05:00,114.01,114.04,114.01,114.04,2852.0,86.6077,86.6305,86.6077,86.6305,2852.0
2019-07-25 13:10:00,114.04,114.08,114.03,114.06,7768.0,86.6305,86.6608,86.6229,86.6456,7768.0
2019-07-25 13:15:00,114.06,114.08,114.05,114.08,4241.0,86.6456,86.6608,86.638,86.6608,4241.0
2019-07-25 13:20:00,114.08,114.11,114.08,114.11,2258.0,86.6608,86.6836,86.6608,86.6836,2258.0
2019-07-25 13:25:00,114.11,114.19,114.1,114.13,58538.0,86.6836,86.7444,86.676,86.6988,58538.0
2019-07-25 13:30:00,114.14,114.17,114.14,114.17,3160.0,86.7064,86.7292,86.7064,86.7292,3160.0
2019-07-25 13:35:00,114.17,114.18,114.16,114.16,10524.0,86.7292,86.7368,86.7216,86.7216,10524.0
2019-07-25 13:40:00,114.17,114.19,114.17,114.19,8282.0,86.7292,86.7444,86.7292,86.7444,8282.0
2019-07-25 13:45:00,114.19,114.19,114.18,114.19,3470.0,86.7444,86.7444,86.7368,86.7444,3470.0
2019-07-25 13:50:00,114.18,114.2,114.18,114.2,28928.0,86.7368,86.752,86.7368,86.752,28928.0
2019-07-25 13:55:00,114.2,114.21,114.18,114.18,4669.0,86.752,86.7596,86.7368,86.7368,4669.0
2019-07-25 14:00:00,114.18,114.2,114.17,114.2,10250.0,86.7368,86.752,86.7292,86.752,10250.0
2019-07-25 14:05:00,114.2,114.22,114.18,114.18,11302.0,86.752,86.7672,86.7368,86.7368,11302.0
2019-07-25 14:10:00,114.19,114.21,114.19,114.21,6368.0,86.7444,86.7596,86.7444,86.7596,6368.0
2019-07-25 14:15:00,114.21,114.21,114.18,114.2,5317.0,86.7596,86.7596,86.7368,86.752,5317.0
2019-07-25 14:20:00,114.2,114.22,114.2,114.22,7972.0,86.752,86.7672,86.752,86.7672,7972.0
2019-07-25 14:25:00,114.22,114.22,114.2,114.2,5757.0,86.7672,86.7672,86.752,86.752,5757.0
2019-07-25 14:30:00,114.2,114.2,114.17,114.2,20158.0,86.752,86.752,86.7292,86.752,20158.0
2019-07-25 14:35:00,114.18,114.2,114.16,114.18,74808.0,86.7368,86.752,86.7216,86.7368,74808.0
2019-07-25 14:40:00,114.18,114.18,114.15,114.16,5008.0,86.7368,86.7368,86.714,86.7216,5008.0
2019-07-25 14:45:00,114.15,114.16,114.13,114.14,37121.0,86.714,86.7216,86.6988,86.7064,37121.0
2019-07-25 14:50:00,114.13,114.14,114.1,114.11,28576.0,86.6988,86.7064,86.676,86.6836,28576.0
2019-07-25 14:55:00,114.11,114.15,114.1,114.14,16197.0,86.6836,86.714,86.676,86.7064,16197.0
2019-07-25 15:00:00,114.14,114.18,114.13,114.13,27738.0,86.7064,86.7368,86.6988,86.6988,27738.0
2019-07-25 15:05:00,114.14,114.14,114.11,114.12,14859.0,86.7064,86.7064,86.6836,86.6912,14859.0
2019-07-25 15:10:00,114.11,114.13,114.09,114.12,27473.0,86.6836,86.6988,86.6684,86.6912,27473.0
2019-07-25 15:15:00,114.12,114.14,114.11,114.14,15067.0,86.6912,86.7064,86.6836,86.7064,15067.0
2019-07-25 15:20:00,114.14,114.14,114.13,114.13,4967.0,86.7064,86.7064,86.6988,86.6988,4967.0
2019-07-25 15:25:00,114.14,114.16,114.14,114.16,13329.0,86.7064,86.7216,86.7064,86.7216,13329.0
2019-07-25 15:30:00,114.16,114.16,114.15,114.15,5783.0,86.7216,86.7216,86.714,86.714,5783.0
2019-07-25 15:35:00,114.15,114.16,114.15,114.16,4461.0,86.714,86.7216,86.714,86.7216,4461.0
2019-07-25 15:40:00,114.16,114.16,114.15,114.16,11869.0,86.7216,86.7216,86.714,86.7216,11869.0
2019-07-25 15:45:00,114.16,114.17,114.15,114.15,51703.0,86.7216,86.7292,86.714,86.714,51703.0
2019-07-25 15:50:00,114.16,114.2,114.15,114.19,133669.0,86.7216,86.752,86.714,86.7444,133669.0
2019-07-25 15:55:00,114.2,114.2,114.14,114.19,45356.0,86.752,86.752,86.7064,86.7444,45356.0
2019-07-26 09:30:00,114.15,114.2,114.13,114.19,35102.0,86.714,86.752,86.6988,86.7444,35102.0
2019-07-26 09:35:00,114.18,114.25,114.16,114.17,152641.0,86.7368,86.79,86.7216,86.7292,152641.0
2019-07-26 09:40:00,114.17,114.22,114.16,114.2,43108.0,86.7292,86.7672,86.7216,86.752,43108.0
2019-07-26 09:45:00,114.2,114.21,114.15,114.16,45858.0,86.752,86.7596,86.714,86.7216,45858.0
2019-07-26 09:50:00,114.15,114.18,114.15,114.18,22788.0,86.714,86.7368,86.714,86.7368,22788.0
2019-07-26 09:55:00,114.18,114.18,114.15,114.15,7351.0,86.7368,86.7368,86.714,86.714,7351.0
2019-07-26 10:00:00,114.15,114.17,114.12,114.17,29214.0,86.714,86.7292,86.6912,86.7292,29214.0
2019-07-26 10:05:00,114.16,114.17,114.12,114.13,188763.0,86.7216,86.7292,86.6912,86.6988,188763.0
2019-07-26 10:10:00,114.13,114.13,114.11,114.12,27786.0,86.6988,86.6988,86.6836,86.6912,27786.0
2019-07-26 10:15:00,114.12,114.12,114.08,114.08,36838.0,86.6912,86.6912,86.6608,86.6608,36838.0
2019-07-26 10:20:00,114.08,114.09,114.05,114.09,20114.0,86.6608,86.6684,86.638,86.6684,20114.0
2019-07-26 10:25:00,114.09,114.1,114.07,114.1,17025.0,86.6684,86.676,86.6532,86.676,17025.0
2019-07-26 10:30:00,114.09,114.11,114.07,114.11,10571.0,86.6684,86.6836,86.6532,86.6836,10571.0
2019-07-26 10:35:00,114.12,114.12,114.09,114.12,2504.0,86.6912,86.6912,86.6684,86.6912,2504.0
2019-07-26 10:40:00,114.12,114.13,114.09,114.11,6105.0,86.6912,86.6988,86.6684,86.6836,6105.0
2019-07-26 10:45:00,114.11,114.11,114.08,114.09,8474.0,86.6836,86.6836,86.6608,86.6684,8474.0
2019-07-26 10:50:00,114.09,114.09,114.07,114.08,15324.0,86.6684,86.6684,86.6532,86.6608,15324.0
2019-07-26 10:55:00,114.09,114.09,114.06,114.07,22707.0,86.6684,86.6684,86.6456,86.6532,22707.0
2019-07-26 11:00:00,114.06,114.08,114.05,114.07,37802.0,86.6456,86.6608,86.638,86.6532,37802.0
2019-07-26 11:05:00,114.07,114.13,114.07,114.1,143629.0,86.6532,86.6988,86.6532,86.676,143629.0
2019-07-26 11:10:00,114.11,114.12,114.1,114.11,13273.0,86.6836,86.6912,86.676,86.6836,13273.0
2019-07-26 11:15:00,114.11,114.11,114.04,114.07,221195.0,86.6836,86.6836,86.6305,86.6532,221195.0
2019-07-26 11:20:00,114.09,114.09,114.04,114.05,59517.0,86.6684,86.6684,86.6305,86.638,59517.0
2019-07-26 11:25:00,114.06,114.08,114.05,114.08,151842.0,86.6456,86.6608,86.638,86.6608,151842.0
2019-07-26 11:30:00,114.07,114.08,114.05,114.05,9767.0,86.6532,86.6608,86.638,86.638,9767.0
2019-07-26 11:35:00,114.05,114.06,114.05,114.06,3927.0,86.638,86.6456,86.638,86.6456,3927.0
2019-07-26 11:40:00,114.06,114.09,114.06,114.09,122583.0,86.6456,86.6684,86.6456,86.6684,122583.0
2019-07-26 11:45:00,114.09,114.09,114.07,114.08,15813.0,86.6684,86.6684,86.6532,86.6608,15813.0
2019-07-26 11:50:00,114.08,114.08,114.04,114.04,64686.0,86.6608,86.6608,86.6305,86.6305,64686.0
2019-07-26 11:55:00,114.04,114.06,114.04,114.06,24215.0,86.6305,86.6456,86.6305,86.6456,24215.0
2019-07-26 12:00:00,114.05,114.05,114.03,114.04,23732.0,86.638,86.638,86.6229,86.6305,23732.0
2019-07-26 12:05:00,114.04,114.05,114.03,114.04,17916.0,86.6305,86.638,86.6229,86.6305,17916.0
2019-07-26 12:10:00,114.04,114.05,114.02,114.03,11522.0,86.6305,86.638,86.6153,86.6229,11522.0
2019-07-26 12:15:00,114.03,114.03,114.0,114.01,42311.0,86.6229,86.6229,86.6001,86.6077,42311.0
2019-07-26 12:20:00,114.01,114.02,114.0,114.02,19382.0,86.6077,86.6153,86.6001,86.6153,19382.0
2019-07-26 12:25:00,114.02,114.02,114.01,114.01,6650.0,86.6153,86.6153,86.6077,86.6077,6650.0
2019-07-26 12:30:00,114.01,114.01,113.99,114.0,14565.0,86.6077,86.6077,86.5925,86.6001,14565.0
2019-07-26 12:35:00,114.0,114.0,113.98,113.98,18343.0,86.6001,86.6001,86.5849,86.5849,18343.0
2019-07-26 12:40:00,113.98,113.99,113.96,113.97,31450.0,86.5849,86.5925,86.5697,86.5773,31450.0
2019-07-26 12:45:00,113.96,113.96,113.93,113.94,18000.0,86.5697,86.5697,86.5469,86.5545,18000.0
2019-07-26 12:50:00,113.93,113.95,113.93,113.94,15297.0,86.5469,86.5621,86.5469,86.5545,15297.0
2019-07-26 12:55:00,113.94,113.95,113.92,113.92,20562.0,86.5545,86.5621,86.5393,86.5393,20562.0
2019-07-26 13:00:00,113.93,113.95,113.91,113.93,235206.0,86.5469,86.5621,86.5317,86.5469,235206.0
2019-07-26 13:05:00,113.93,114.02,113.92,114.02,104891.0,86.5469,86.6153,86.5393,86.6153,104891.0
2019-07-26 13:10:00,114.01,114.01,114.0,114.01,36582.0,86.6077,86.6077,86.6001,86.6077,36582.0
2019-07-26 13:15:00,114.01,114.02,113.97,113.98,25679.0,86.6077,86.6153,86.5773,86.5849,25679.0
2019-07-26 13:20:00,113.98,114.01,113.96,113.96,60098.0,86.5849,86.6077,86.5697,86.5697,60098.0
2019-07-26 13:25:00,113.97,113.98,113.96,113.97,5642.0,86.5773,86.5849,86.5697,86.5773,5642.0
2019-07-26 13:30:00,113.98,113.98,113.94,113.95,28312.0,86.5849,86.5849,86.5545,86.5621,28312.0
2019-07-26 13:35:00,113.95,113.95,113.94,113.94,15320.0,86.5621,86.5621,86.5545,86.5545,15320.0
2019-07-26 13:40:00,113.94,113.95,113.94,113.94,6493.0,86.5545,86.5621,86.5545,86.5545,6493.0
2019-07-26 13:45:00,113.95,113.95,113.94,113.95,4450.0,86.5621,86.5621,86.5545,86.5621,4450.0
2019-07-26 13:50:00,113.94,113.97,113.94,113.97,35654.0,86.5545,86.5773,86.5545,86.5773,35654.0
2019-07-26 13:55:00,113.98,113.99,113.97,113.99,1534.0,86.5849,86.5925,86.5773,86.5925,1534.0
2019-07-26 14:00:00,113.98,113.99,113.95,113.95,5436.0,86.5849,86.5925,86.5621,86.5621,5436.0
2019-07-26 14:05:00,113.96,113.96,113.95,113.96,4842.0,86.5697,86.5697,86.5621,86.5697,4842.0
2019-07-26 14:10:00,113.96,113.96,113.95,113.95,5797.0,86.5697,86.5697,86.5621,86.5621,5797.0
2019-07-26 14:15:00,113.96,113.99,113.95,113.98,9929.0,86.5697,86.5925,86.5621,86.5849,9929.0
2019-07-26 14:20:00,113.99,113.99,113.96,113.96,5309.0,86.5925,86.5925,86.5697,86.5697,5309.0
2019-07-26 14:25:00,113.97,113.97,113.96,113.97,4495.0,86.5773,86.5773,86.5697,86.5773,4495.0
2019-07-26 14:30:00,113.97,113.98,113.96,113.97,15171.0,86.5773,86.5849,86.5697,86.5773,15171.0
2019-07-26 14:35:00,113.96,113.97,113.95,113.96,2139.0,86.5697,86.5773,86.5621,86.5697,2139.0
2019-07-26 14:40:00,113.96,113.96,113.93,113.94,13352.0,86.5697,86.5697,86.5469,86.5545,13352.0
2019-07-26 14:45:00,113.94,113.94,113.93,113.94,1481.0,86.5545,86.5545,86.5469,86.5545,1481.0
2019-07-26 14:50:00,113.94,113.94,113.93,113.94,6554.0,86.5545,86.5545,86.5469,86.5545,6554.0
2019-07-26 14:55:00,113.93,113.94,113.92,113.93,24114.0,86.5469,86.5545,86.5393,86.5469,24114.0
2019-07-26 15:00:00,113.93,113.94,113.93,113.94,5097.0,86.5469,86.5545,86.5469,86.5545,5097.0
2019-07-26 15:05:00,113.94,114.0,113.94,114.0,25909.0,86.5545,86.6001,86.5545,86.6001,25909.0
2019-07-26 15:10:00,114.0,114.01,113.99,114.01,14222.0,86.6001,86.6077,86.5925,86.6077,14222.0
2019-07-26 15:15:00,114.01,114.02,114.0,114.02,13476.0,86.6077,86.6153,86.6001,86.6153,13476.0
2019-07-26 15:20:00,114.02,114.03,114.01,114.03,13155.0,86.6153,86.6229,86.6077,86.6229,13155.0
2019-07-26 15:25:00,114.03,114.03,113.99,113.99,7980.0,86.6229,86.6229,86.5925,86.5925,7980.0
2019-07-26 15:30:00,113.99,114.04,113.99,114.02,17119.0,86.5925,86.6305,86.5925,86.6153,17119.0
2019-07-26 15:35:00,114.01,114.03,114.01,114.02,12862.0,86.6077,86.6229,86.6077,86.6153,12862.0
2019-07-26 15:40:00,114.03,114.03,114.02,114.03,11709.0,86.6229,86.6229,86.6153,86.6229,11709.0
2019-07-26 15:45:00,114.03,114.03,114.02,114.03,11545.0,86.6229,86.6229,86.6153,86.6229,11545.0
2019-07-26 15:50:00,114.03,114.06,114.02,114.06,44147.0,86.6229,86.6456,86.6153,86.6456,44147.0
2019-07-26 15:55:00,114.06,114.22,114.05,114.09,566430.0,86.6456,86.7672,86.638,86.6684,566430.0
2019-07-29 09:30:00,114.09,114.09,114.02,114.06,39885.0,86.6684,86.6684,86.6153,86.6456,39885.0
2019-07-29 09:35:00,114.07,114.07,113.94,114.0,906446.0,86.6532,86.6532,86.5545,86.6001,906446.0
2019-07-29 09:40:00,114.0,114.0,113.93,113.95,33843.0,86.6001,86.6001,86.5469,86.5621,33843.0
2019-07-29 09:45:00,113.93,113.96,113.92,113.94,19756.0,86.5469,86.5697,86.5393,86.5545,19756.0
2019-07-29 09:50:00,113.95,114.0,113.94,113.99,86772.0,86.5621,86.6001,86.5545,86.5925,86772.0
2019-07-29 09:55:00,113.99,114.01,113.98,114.0,55331.0,86.5925,86.6077,86.5849,86.6001,55331.0
2019-07-29 10:00:00,114.0,114.01,113.97,113.98,127435.0,86.6001,86.6077,86.5773,86.5849,127435.0
2019-07-29 10:05:00,113.97,113.97,113.95,113.96,30474.0,86.5773,86.5773,86.5621,86.5697,30474.0
2019-07-29 10:10:00,113.96,113.97,113.95,113.96,10279.0,86.5697,86.5773,86.5621,86.5697,10279.0
2019-07-29 10:15:00,113.96,113.97,113.96,113.96,17630.0,86.5697,86.5773,86.5697,86.5697,17630.0
2019-07-29 10:20:00,113.97,113.98,113.97,113.97,11351.0,86.5773,86.5849,86.5773,86.5773,11351.0
2019-07-29 10:25:00,113.98,113.98,113.97,113.98,12715.0,86.5849,86.5849,86.5773,86.5849,12715.0
2019-07-29 10:30:00,113.98,113.98,113.97,113.98,10662.0,86.5849,86.5849,86.5773,86.5849,10662.0
2019-07-29 10:35:00,113.99,114.0,113.96,113.97,51245.0,86.5925,86.6001,86.5697,86.5773,51245.0
2019-07-29 10:40:00,113.97,114.0,113.97,114.0,4549.0,86.5773,86.6001,86.5773,86.6001,4549.0
2019-07-29 10:45:00,114.0,114.01,113.99,114.0,19065.0,86.6001,86.6077,86.5925,86.6001,19065.0
2019-07-29 10:50:00,114.01,114.02,113.99,114.02,8600.0,86.6077,86.6153,86.5925,86.6153,8600.0
2019-07-29 10:55:00,114.02,114.02,113.98,113.98,9834.0,86.6153,86.6153,86.5849,86.5849,9834.0
2019-07-29 11:00:00,113.99,113.99,113.97,113.98,14527.0,86.5925,86.5925,86.5773,86.5849,14527.0
2019-07-29 11:05:00,113.98,113.99,113.96,113.97,12820.0,86.5849,86.5925,86.5697,86.5773,12820.0
2019-07-29 11:10:00,113.98,113.99,113.97,113.98,7476.0,86.5849,86.5925,86.5773,86.5849,7476.0
2019-07-29 11:15:00,113.98,114.0,113.98,114.0,13242.0,86.5849,86.6001,86.5849,86.6001,13242.0
2019-07-29 11:20:00,114.0,114.0,113.98,113.98,6362.0,86.6001,86.6001,86.5849,86.5849,6362.0
2019-07-29 11:25:00,113.99,113.99,113.97,113.98,6440.0,86.5925,86.5925,86.5773,86.5849,6440.0
2019-07-29 11:30:00,113.98,113.98,113.97,113.98,9269.0,86.5849,86.5849,86.5773,86.5849,9269.0
2019-07-29 11:35:00,113.98,114.0,113.97,113.97,22213.0,86.5849,86.6001,86.5773,86.5773,22213.0
2019-07-29 11:40:00,113.98,113.99,113.98,113.99,13352.0,86.5849,86.5925,86.5849,86.5925,13352.0
2019-07-29 11:45:00,113.99,113.99,113.98,113.99,5265.0,86.5925,86.5925,86.5849,86.5925,5265.0
2019-07-29 11:50:00,113.99,114.03,113.98,114.03,110900.0,86.5925,86.6229,86.5849,86.6229,110900.0
2019-07-29 11:55:00,114.02,114.03,114.01,114.03,8311.0,86.6153,86.6229,86.6077,86.6229,8311.0
2019-07-29 12:00:00,114.02,114.03,114.02,114.03,15345.0,86.6153,86.6229,86.6153,86.6229,15345.0
2019-07-29 12:05:00,114.03,114.03,114.02,114.03,12604.0,86.6229,86.6229,86.6153,86.6229,12604.0
2019-07-29 12:10:00,114.02,114.03,114.02,114.03,26637.0,86.6153,86.6229,86.6153,86.6229,26637.0
2019-07-29 12:15:00,114.02,114.03,114.02,114.03,20263.0,86.6153,86.6229,86.6153,86.6229,20263.0
2019-07-29 12:20:00,114.03,114.03,114.02,114.02,3015.0,86.6229,86.6229,86.6153,86.6153,3015.0
2019-07-29 12:25:00,114.03,114.03,114.02,114.03,3904.0,86.6229,86.6229,86.6153,86.6229,3904.0
2019-07-29 12:30:00,114.02,114.04,114.02,114.04,21133.0,86.6153,86.6305,86.6153,86.6305,21133.0
2019-07-29 12:35:00,114.04,114.05,114.02,114.04,26997.0,86.6305,86.638,86.6153,86.6305,26997.0
2019-07-29 12:40:00,114.04,114.05,114.04,114.04,3953.0,86.6305,86.638,86.6305,86.6305,3953.0
2019-07-29 12:45:00,114.05,114.05,114.03,114.04,14798.0,86.638,86.638,86.6229,86.6305,14798.0
2019-07-29 12:50:00,114.04,114.04,114.03,114.04,16046.0,86.6305,86.6305,86.6229,86.6305,16046.0
2019-07-29 12:55:00,114.05,114.06,114.03,114.05,20473.0,86.638,86.6456,86.6229,86.638,20473.0
2019-07-29 13:00:00,114.06,114.06,114.05,114.06,9138.0,86.6456,86.6456,86.638,86.6456,9138.0
2019-07-29 13:05:00,114.06,114.06,114.05,114.06,33634.0,86.6456,86.6456,86.638,86.6456,33634.0
2019-07-29 13:10:00,114.06,114.06,114.05,114.05,11357.0,86.6456,86.6456,86.638,86.638,11357.0
2019-07-29 13:15:00,114.06,114.1,114.05,114.09,34915.0,86.6456,86.676,86.638,86.6684,34915.0
2019-07-29 13:20:00,114.1,114.11,114.1,114.11,4610.0,86.676,86.6836,86.676,86.6836,4610.0
2019-07-29 13:25:00,114.11,114.11,114.09,114.09,5414.0,86.6836,86.6836,86.6684,86.6684,5414.0
2019-07-29 13:30:00,114.09,114.11,114.07,114.1,19250.0,86.6684,86.6836,86.6532,86.676,19250.0
2019-07-29 13:35:00,114.11,114.11,114.1,114.11,10030.0,86.6836,86.6836,86.676,86.6836,10030.0
2019-07-29 13:40:00,114.11,114.11,114.1,114.1,7349.0,86.6836,86.6836,86.676,86.676,7349.0
2019-07-29 13:45:00,114.11,114.11,114.09,114.09,18561.0,86.6836,86.6836,86.6684,86.6684,18561.0
2019-07-29 13:50:00,114.09,114.09,114.06,114.08,22817.0,86.6684,86.6684,86.6456,86.6608,22817.0
2019-07-29 13:55:00,114.08,114.09,114.07,114.09,16757.0,86.6608,86.6684,86.6532,86.6684,16757.0
2019-07-29 14:00:00,114.09,114.1,114.07,114.08,24880.0,86.6684,86.676,86.6532,86.6608,24880.0
2019-07-29 14:05:00,114.08,114.08,114.07,114.08,8724.0,86.6608,86.6608,86.6532,86.6608,8724.0
2019-07-29 14:10:00,114.08,114.09,114.08,114.09,36655.0,86.6608,86.6684,86.6608,86.6684,36655.0
2019-07-29 14:15:00,114.09,114.09,114.08,114.08,4657.0,86.6684,86.6684,86.6608,86.6608,4657.0
2019-07-29 14:20:00,114.09,114.11,114.08,114.1,12864.0,86.6684,86.6836,86.6608,86.676,12864.0
2019-07-29 14:25:00,114.11,114.11,114.09,114.1,6511.0,86.6836,86.6836,86.6684,86.676,6511.0
2019-07-29 14:30:00,114.09,114.1,114.06,114.06,66643.0,86.6684,86.676,86.6456,86.6456,66643.0
2019-07-29 14:35:00,114.07,114.07,114.06,114.07,5663.0,86.6532,86.6532,86.6456,86.6532,5663.0
2019-07-29 14:40:00,114.07,114.08,114.06,114.08,6265.0,86.6532,86.6608,86.6456,86.6608,6265.0
2019-07-29 14:45:00,114.08,114.11,114.07,114.1,9897.0,86.6608,86.6836,86.6532,86.676,9897.0
2019-07-29 14:50:00,114.11,114.13,114.1,114.11,15522.0,86.6836,86.6988,86.676,86.6836,15522.0
2019-07-29 14:55:00,114.11,114.11,114.09,114.1,4878.0,86.6836,86.6836,86.6684,86.676,4878.0
2019-07-29 15:00:00,114.09,114.13,114.09,114.13,6928.0,86.6684,86.6988,86.6684,86.6988,6928.0
2019-07-29 15:05:00,114.13,114.13,114.09,114.09,22361.0,86.6988,86.6988,86.6684,86.6684,22361.0
2019-07-29 15:10:00,114.09,114.11,114.09,114.1,17960.0,86.6684,86.6836,86.6684,86.676,17960.0
2019-07-29 15:15:00,114.1,114.11,114.09,114.09,2503.0,86.676,86.6836,86.6684,86.6684,2503.0
2019-07-29 15:20:00,114.1,114.11,114.1,114.1,3176.0,86.676,86.6836,86.676,86.676,3176.0
2019-07-29 15:25:00,114.1,114.1,114.05,114.06,14118.0,86.676,86.676,86.638,86.6456,14118.0
2019-07-29 15:30:00,114.07,114.07,114.06,114.07,1516.0,86.6532,86.6532,86.6456,86.6532,1516.0
2019-07-29 15:35:00,114.07,114.1,114.06,114.09,23620.0,86.6532,86.676,86.6456,86.6684,23620.0
2019-07-29 15:40:00,114.1,114.1,114.09,114.1,4949.0,86.676,86.676,86.6684,86.676,4949.0
2019-07-29 15:45:00,114.09,114.1,114.05,114.08,16784.0,86.6684,86.676,86.638,86.6608,16784.0
2019-07-29 15:50:00,114.07,114.09,114.07,114.09,22311.0,86.6532,86.6684,86.6532,86.6684,22311.0
2019-07-29 15:55:00,114.09,114.12,114.08,114.11,125826.0,86.6684,86.6912,86.6608,86.6836,125826.0
2019-07-30 09:30:00,113.94,113.94,113.87,113.88,44231.0,86.5545,86.5545,86.5013,86.5089,44231.0
2019-07-30 09:35:00,113.9,113.91,113.88,113.89,131586.0,86.5241,86.5317,86.5089,86.5165,131586.0
2019-07-30 09:40:00,113.9,113.91,113.88,113.89,107630.0,86.5241,86.5317,86.5089,86.5165,107630.0
2019-07-30 09:45:00,113.89,113.9,113.86,113.87,79553.0,86.5165,86.5241,86.4937,86.5013,79553.0
2019-07-30 09:50:00,113.87,113.89,113.86,113.88,24851.0,86.5013,86.5165,86.4937,86.5089,24851.0
2019-07-30 09:55:00,113.88,113.88,113.86,113.87,49337.0,86.5089,86.5089,86.4937,86.5013,49337.0
2019-07-30 10:00:00,113.86,113.86,113.79,113.85,183959.0,86.4937,86.4937,86.4405,86.4861,183959.0
2019-07-30 10:05:00,113.84,113.85,113.83,113.85,9434.0,86.4785,86.4861,86.4709,86.4861,9434.0
2019-07-30 10:10:00,113.84,113.87,113.83,113.87,47823.0,86.4785,86.5013,86.4709,86.5013,47823.0
2019-07-30 10:15:00,113.88,113.9,113.86,113.88,58783.0,86.5089,86.5241,86.4937,86.5089,58783.0
2019-07-30 10:20:00,113.89,113.89,113.85,113.85,74446.0,86.5165,86.5165,86.4861,86.4861,74446.0
2019-07-30 10:25:00,113.85,113.85,113.83,113.84,58074.0,86.4861,86.4861,86.4709,86.4785,58074.0
2019-07-30 10:30:00,113.84,113.85,113.82,113.84,116692.0,86.4785,86.4861,86.4633,86.4785,116692.0
2019-07-30 10:35:00,113.84,113.85,113.82,113.84,63173.0,86.4785,86.4861,86.4633,86.4785,63173.0
2019-07-30 10:40:00,113.82,113.84,113.82,113.82,19037.0,86.4633,86.4785,86.4633,86.4633,19037.0
2019-07-30 10:45:00,113.82,113.82,113.77,113.78,77837.0,86.4633,86.4633,86.4253,86.4329,77837.0
2019-07-30 10:50:00,113.78,113.79,113.77,113.78,29047.0,86.4329,86.4405,86.4253,86.4329,29047.0
2019-07-30 10:55:00,113.78,113.83,113.78,113.82,21778.0,86.4329,86.4709,86.4329,86.4633,21778.0
2019-07-30 11:00:00,113.82,113.89,113.82,113.86,11285.0,86.4633,86.5165,86.4633,86.4937,11285.0
2019-07-30 11:05:00,113.86,113.86,113.84,113.86,25289.0,86.4937,86.4937,86.4785,86.4937,25289.0
2019-07-30 11:10:00,113.85,113.86,113.84,113.86,7549.0,86.4861,86.4937,86.4785,86.4937,7549.0
2019-07-30 11:15:00,113.86,113.88,113.83,113.84,31917.0,86.4937,86.5089,86.4709,86.4785,31917.0
2019-07-30 11:20:00,113.84,113.85,113.82,113.84,22895.0,86.4785,86.4861,86.4633,86.4785,22895.0
2019-07-30 11:25:00,113.83,113.85,113.83,113.84,22372.0,86.4709,86.4861,86.4709,86.4785,22372.0
2019-07-30 11:30:00,113.84,113.84,113.81,113.82,48498.0,86.4785,86.4785,86.4557,86.4633,48498.0
2019-07-30 11:35:00,113.82,113.86,113.82,113.86,11677.0,86.4633,86.4937,86.4633,86.4937,11677.0
2019-07-30 11:40:00,113.86,113.87,113.84,113.86,6629.0,86.4937,86.5013,86.4785,86.4937,6629.0
2019-07-30 11:45:00,113.87,113.88,113.86,113.87,12576.0,86.5013,86.5089,86.4937,86.5013,12576.0
2019-07-30 11:50:00,113.87,113.9,113.86,113.89,57890.0,86.5013,86.5241,86.4937,86.5165,57890.0
2019-07-30 11:55:00,113.89,113.89,113.86,113.88,15457.0,86.5165,86.5165,86.4937,86.5089,15457.0
2019-07-30 12:00:00,113.88,113.89,113.87,113.89,20116.0,86.5089,86.5165,86.5013,86.5165,20116.0
2019-07-30 12:05:00,113.89,113.9,113.88,113.9,8390.0,86.5165,86.5241,86.5089,86.5241,8390.0
2019-07-30 12:10:00,113.9,113.9,113.89,113.9,1722.0,86.5241,86.5241,86.5165,86.5241,1722.0
2019-07-30 12:15:00,113.9,113.9,113.88,113.89,8900.0,86.5241,86.5241,86.5089,86.5165,8900.0
2019-07-30 12:20:00,113.89,113.89,113.88,113.89,3422.0,86.5165,86.5165,86.5089,86.5165,3422.0
2019-07-30 12:25:00,113.89,113.89,113.88,113.89,1751.0,86.5165,86.5165,86.5089,86.5165,1751.0
2019-07-30 12:30:00,113.89,113.9,113.88,113.89,12246.0,86.5165,86.5241,86.5089,86.5165,12246.0
2019-07-30 12:35:00,113.89,113.9,113.89,113.9,2766.0,86.5165,86.5241,86.5165,86.5241,2766.0
2019-07-30 12:40:00,113.9,113.9,113.89,113.9,3332.0,86.5241,86.5241,86.5165,86.5241,3332.0
2019-07-30 12:45:00,113.9,113.9,113.83,113.84,30196.0,86.5241,86.5241,86.4709,86.4785,30196.0
2019-07-30 12:50:00,113.84,113.86,113.83,113.85,6265.0,86.4785,86.4937,86.4709,86.4861,6265.0
2019-07-30 12:55:00,113.84,113.85,113.84,113.85,2417.0,86.4785,86.4861,86.4785,86.4861,2417.0
2019-07-30 13:00:00,113.84,113.85,113.84,113.85,8841.0,86.4785,86.4861,86.4785,86.4861,8841.0
2019-07-30 13:05:00,113.84,113.85,113.84,113.85,1459.0,86.4785,86.4861,86.4785,86.4861,1459.0
2019-07-30 13:10:00,113.85,113.85,113.84,113.85,1568.0,86.4861,86.4861,86.4785,86.4861,1568.0
2019-07-30 13:15:00,113.85,113.85,113.83,113.84,19092.0,86.4861,86.4861,86.4709,86.4785,19092.0
2019-07-30 13:20:00,113.83,113.86,113.83,113.86,4712.0,86.4709,86.4937,86.4709,86.4937,4712.0
2019-07-30 13:25:00,113.86,113.86,113.85,113.86,1588.0,86.4937,86.4937,86.4861,86.4937,1588.0
2019-07-30 13:30:00,113.86,113.89,113.85,113.86,4657.0,86.4937,86.5165,86.4861,86.4937,4657.0
2019-07-30 13:35:00,113.84,113.86,113.84,113.86,5111.0,86.4785,86.4937,86.4785,86.4937,5111.0
2019-07-30 13:40:00,113.86,113.86,113.85,113.86,7918.0,86.4937,86.4937,86.4861,86.4937,7918.0
2019-07-30 13:45:00,113.86,113.87,113.85,113.86,4496.0,86.4937,86.5013,86.4861,86.4937,4496.0
2019-07-30 13:50:00,113.86,113.87,113.86,113.87,4555.0,86.4937,86.5013,86.4937,86.5013,4555.0
2019-07-30 13:55:00,113.87,113.89,113.87,113.87,10489.0,86.5013,86.5165,86.5013,86.5013,10489.0
2019-07-30 14:00:00,113.88,113.93,113.87,113.93,19479.0,86.5089,86.5469,86.5013,86.5469,19479.0
2019-07-30 14:05:00,113.93,113.95,113.92,113.94,27825.0,86.5469,86.5621,86.5393,86.5545,27825.0
2019-07-30 14:10:00,113.94,113.94,113.92,113.92,12708.0,86.5545,86.5545,86.5393,86.5393,12708.0
2019-07-30 14:15:00,113.93,113.96,113.92,113.96,12266.0,86.5469,86.5697,86.5393,86.5697,12266.0
2019-07-30 14:20:00,113.95,113.96,113.92,113.92,4218.0,86.5621,86.5697,86.5393,86.5393,4218.0
2019-07-30 14:25:00,113.91,113.91,113.87,113.88,10208.0,86.5317,86.5317,86.5013,86.5089,10208.0
2019-07-30 14:30:00,113.88,113.89,113.87,113.89,10507.0,86.5089,86.5165,86.5013,86.5165,10507.0
2019-07-30 14:35:00,113.89,113.89,113.86,113.88,12411.0,86.5165,86.5165,86.4937,86.5089,12411.0
2019-07-30 14:40:00,113.88,113.88,113.87,113.88,5165.0,86.5089,86.5089,86.5013,86.5089,5165.0
2019-07-30 14:45:00,113.88,113.89,113.87,113.89,8421.0,86.5089,86.5165,86.5013,86.5165,8421.0
2019-07-30 14:50:00,113.89,113.89,113.88,113.89,5124.0,86.5165,86.5165,86.5089,86.5165,5124.0
2019-07-30 14:55:00,113.89,113.89,113.86,113.88,5560.0,86.5165,86.5165,86.4937,86.5089,5560.0
2019-07-30 15:00:00,113.88,113.88,113.86,113.87,3755.0,86.5089,86.5089,86.4937,86.5013,3755.0
2019-07-30 15:05:00,113.87,113.88,113.86,113.87,2918.0,86.5013,86.5089,86.4937,86.5013,2918.0
2019-07-30 15:10:00,113.87,113.88,113.86,113.86,4227.0,86.5013,86.5089,86.4937,86.4937,4227.0
2019-07-30 15:15:00,113.86,113.88,113.85,113.87,14050.0,86.4937,86.5089,86.4861,86.5013,14050.0
2019-07-30 15:20:00,113.88,113.9,113.86,113.88,120481.0,86.5089,86.5241,86.4937,86.5089,120481.0
2019-07-30 15:25:00,113.88,113.89,113.87,113.88,19574.0,86.5089,86.5165,86.5013,86.5089,19574.0
2019-07-30 15:30:00,113.88,113.88,113.87,113.87,3580.0,86.5089,86.5089,86.5013,86.5013,3580.0
2019-07-30 15:35:00,113.87,113.89,113.86,113.87,36192.0,86.5013,86.5165,86.4937,86.5013,36192.0
2019-07-30 15:40:00,113.87,113.88,113.87,113.88,29642.0,86.5013,86.5089,86.5013,86.5089,29642.0
2019-07-30 15:45:00,113.88,113.88,113.87,113.88,31176.0,86.5089,86.5089,86.5013,86.5089,31176.0
2019-07-30 15:50:00,113.88,113.88,113.85,113.88,39731.0,86.5089,86.5089,86.4861,86.5089,39731.0
2019-07-30 15:55:00,113.88,113.92,113.87,113.91,196149.0,86.5089,86.5393,86.5013,86.5317,196149.0
2019-07-31 09:30:00,113.94,114.11,113.92,113.95,24064.0,86.5545,86.6836,86.5393,86.5621,24064.0
2019-07-31 09:35:00,113.95,113.97,113.94,113.96,12100.0,86.5621,86.5773,86.5545,86.5697,12100.0
2019-07-31 09:40:00,113.96,114.03,113.96,113.97,77237.0,86.5697,86.6229,86.5697,86.5773,77237.0
2019-07-31 09:45:00,113.97,114.0,113.92,113.94,32696.0,86.5773,86.6001,86.5393,86.5545,32696.0
2019-07-31 09:50:00,113.94,113.96,113.93,113.93,14100.0,86.5545,86.5697,86.5469,86.5469,14100.0
2019-07-31 09:55:00,113.92,113.93,113.92,113.92,5162.0,86.5393,86.5469,86.5393,86.5393,5162.0
2019-07-31 10:00:00,113.92,113.93,113.9,113.9,37454.0,86.5393,86.5469,86.5241,86.5241,37454.0
2019-07-31 10:05:00,113.9,113.92,113.9,113.91,13700.0,86.5241,86.5393,86.5241,86.5317,13700.0
2019-07-31 10:10:00,113.91,113.93,113.9,113.91,51014.0,86.5317,86.5469,86.5241,86.5317,51014.0
2019-07-31 10:15:00,113.92,113.93,113.86,113.88,285734.0,86.5393,86.5469,86.4937,86.5089,285734.0
2019-07-31 10:20:00,113.88,113.95,113.87,113.9,158714.0,86.5089,86.5621,86.5013,86.5241,158714.0
2019-07-31 10:25:00,113.9,113.9,113.86,113.87,62253.0,86.5241,86.5241,86.4937,86.5013,62253.0
2019-07-31 10:30:00,113.88,113.91,113.86,113.89,22057.0,86.5089,86.5317,86.4937,86.5165,22057.0
2019-07-31 10:35:00,113.89,113.91,113.89,113.9,38137.0,86.5165,86.5317,86.5165,86.5241,38137.0
2019-07-31 10:40:00,113.89,113.89,113.87,113.89,13794.0,86.5165,86.5165,86.5013,86.5165,13794.0
2019-07-31 10:45:00,113.9,113.9,113.88,113.89,5756.0,86.5241,86.5241,86.5089,86.5165,5756.0
2019-07-31 10:50:00,113.89,113.89,113.88,113.88,11152.0,86.5165,86.5165,86.5089,86.5089,11152.0
2019-07-31 10:55:00,113.89,113.92,113.88,113.92,30405.0,86.5165,86.5393,86.5089,86.5393,30405.0
2019-07-31 11:00:00,113.92,113.92,113.9,113.92,19136.0,86.5393,86.5393,86.5241,86.5393,19136.0
2019-07-31 11:05:00,113.92,113.92,113.9,113.91,34312.0,86.5393,86.5393,86.5241,86.5317,34312.0
2019-07-31 11:10:00,113.91,113.92,113.9,113.92,15112.0,86.5317,86.5393,86.5241,86.5393,15112.0
2019-07-31 11:15:00,113.91,113.93,113.9,113.93,14678.0,86.5317,86.5469,86.5241,86.5469,14678.0
2019-07-31 11:20:00,113.93,113.93,113.9,113.93,48298.0,86.5469,86.5469,86.5241,86.5469,48298.0
2019-07-31 11:25:00,113.93,113.94,113.92,113.94,29366.0,86.5469,86.5545,86.5393,86.5545,29366.0
2019-07-31 11:30:00,113.94,113.97,113.93,113.94,33431.0,86.5545,86.5773,86.5469,86.5545,33431.0
2019-07-31 11:35:00,113.94,113.94,113.91,113.93,32093.0,86.5545,86.5545,86.5317,86.5469,32093.0
2019-07-31 11:40:00,113.93,113.93,113.92,113.93,23411.0,86.5469,86.5469,86.5393,86.5469,23411.0
2019-07-31 11:45:00,113.93,113.96,113.92,113.96,43874.0,86.5469,86.5697,86.5393,86.5697,43874.0
2019-07-31 11:50:00,113.95,113.96,113.95,113.95,20962.0,86.5621,86.5697,86.5621,86.5621,20962.0
2019-07-31 11:55:00,113.95,113.96,113.94,113.95,13587.0,86.5621,86.5697,86.5545,86.5621,13587.0
2019-07-31 12:00:00,113.96,113.96,113.95,113.95,7045.0,86.5697,86.5697,86.5621,86.5621,7045.0
2019-07-31 12:05:00,113.96,113.96,113.95,113.95,3931.0,86.5697,86.5697,86.5621,86.5621,3931.0
2019-07-31 12:10:00,113.95,113.96,113.94,113.94,13272.0,86.5621,86.5697,86.5545,86.5545,13272.0
2019-07-31 12:15:00,113.95,113.95,113.92,113.94,11604.0,86.5621,86.5621,86.5393,86.5545,11604.0
2019-07-31 12:20:00,113.93,113.94,113.92,113.93,7159.0,86.5469,86.5545,86.5393,86.5469,7159.0
2019-07-31 12:25:00,113.93,113.93,113.92,113.92,6389.0,86.5469,86.5469,86.5393,86.5393,6389.0
2019-07-31 12:30:00,113.92,113.93,113.92,113.92,9059.0,86.5393,86.5469,86.5393,86.5393,9059.0
2019-07-31 12:35:00,113.93,113.93,113.91,113.91,13896.0,86.5469,86.5469,86.5317,86.5317,13896.0
2019-07-31 12:40:00,113.92,113.94,113.91,113.94,7001.0,86.5393,86.5545,86.5317,86.5545,7001.0
2019-07-31 12:45:00,113.94,113.97,113.94,113.96,23377.0,86.5545,86.5773,86.5545,86.5697,23377.0
2019-07-31 12:50:00,113.97,113.99,113.96,113.98,33655.0,86.5773,86.5925,86.5697,86.5849,33655.0
2019-07-31 12:55:00,113.98,114.0,113.98,113.99,9897.0,86.5849,86.6001,86.5849,86.5925,9897.0
2019-07-31 13:00:00,114.0,114.05,113.99,114.05,34179.0,86.6001,86.638,86.5925,86.638,34179.0
2019-07-31 13:05:00,114.06,114.07,114.04,114.05,12759.0,86.6456,86.6532,86.6305,86.638,12759.0
2019-07-31 13:10:00,114.06,114.06,114.02,114.03,30856.0,86.6456,86.6456,86.6153,86.6229,30856.0
2019-07-31 13:15:00,114.03,114.03,114.02,114.03,23447.0,86.6229,86.6229,86.6153,86.6229,23447.0
2019-07-31 13:20:00,114.02,114.03,114.02,114.03,9547.0,86.6153,86.6229,86.6153,86.6229,9547.0
2019-07-31 13:25:00,114.03,114.03,114.02,114.02,9960.0,86.6229,86.6229,86.6153,86.6153,9960.0
2019-07-31 13:30:00,114.03,114.04,114.02,114.04,40464.0,86.6229,86.6305,86.6153,86.6305,40464.0
2019-07-31 13:35:00,114.03,114.04,114.03,114.03,1855.0,86.6229,86.6305,86.6229,86.6229,1855.0
2019-07-31 13:40:00,114.04,114.04,114.02,114.03,12308.0,86.6305,86.6305,86.6153,86.6229,12308.0
2019-07-31 13:45:00,114.04,114.04,114.01,114.02,8172.0,86.6305,86.6305,86.6077,86.6153,8172.0
2019-07-31 13:50:00,114.02,114.03,114.01,114.03,14878.0,86.6153,86.6229,86.6077,86.6229,14878.0
2019-07-31 13:55:00,114.03,114.06,113.99,114.04,24532.0,86.6229,86.6456,86.5925,86.6305,24532.0
2019-07-31 14:00:00,114.03,114.03,113.73,113.81,201557.0,86.6229,86.6229,86.395,86.4557,201557.0
2019-07-31 14:05:00,113.82,113.94,113.8,113.9,190124.0,86.4633,86.5545,86.4481,86.5241,190124.0
2019-07-31 14:10:00,113.92,114.15,113.87,114.12,147117.0,86.5393,86.714,86.5013,86.6912,147117.0
2019-07-31 14:15:00,114.12,114.17,114.1,114.13,118097.0,86.6912,86.7292,86.676,86.6988,118097.0
2019-07-31 14:20:00,114.13,114.22,114.02,114.04,31125.0,86.6988,86.7672,86.6153,86.6305,31125.0
2019-07-31 14:25:00,114.05,114.13,114.03,114.09,17794.0,86.638,86.6988,86.6229,86.6684,17794.0
2019-07-31 14:30:00,114.11,114.2,114.07,114.12,62050.0,86.6836,86.752,86.6532,86.6912,62050.0
2019-07-31 14:35:00,114.13,114.15,113.74,113.81,192045.0,86.6988,86.714,86.4026,86.4557,192045.0
2019-07-31 14:40:00,113.81,113.81,113.68,113.79,223551.0,86.4557,86.4557,86.357,86.4405,223551.0
2019-07-31 14:45:00,113.78,113.78,113.55,113.55,191357.0,86.4329,86.4329,86.2582,86.2582,191357.0
2019-07-31 14:50:00,113.54,113.59,113.15,113.2,520053.0,86.2506,86.2886,85.9544,85.9923,520053.0
2019-07-31 14:55:00,113.23,113.63,113.23,113.61,191466.0,86.0151,86.319,86.0151,86.3038,191466.0
2019-07-31 15:00:00,113.61,113.95,113.59,113.83,179707.0,86.3038,86.5621,86.2886,86.4709,179707.0
2019-07-31 15:05:00,113.85,113.88,113.76,113.8,33584.0,86.4861,86.5089,86.4177,86.4481,33584.0
2019-07-31 15:10:00,113.8,113.85,113.74,113.77,198666.0,86.4481,86.4861,86.4026,86.4253,198666.0
2019-07-31 15:15:00,113.79,113.83,113.62,113.82,58928.0,86.4405,86.4709,86.3114,86.4633,58928.0
2019-07-31 15:20:00,113.81,113.86,113.78,113.8,13483.0,86.4557,86.4937,86.4329,86.4481,13483.0
2019-07-31 15:25:00,113.81,113.85,113.77,113.78,20619.0,86.4557,86.4861,86.4253,86.4329,20619.0
2019-07-31 15:30:00,113.77,113.77,113.69,113.72,31706.0,86.4253,86.4253,86.3646,86.3874,31706.0
2019-07-31 15:35:00,113.72,113.76,113.67,113.73,100829.0,86.3874,86.4177,86.3494,86.395,100829.0
2019-07-31 15:40:00,113.73,113.75,113.6,113.69,48416.0,86.395,86.4102,86.2962,86.3646,48416.0
2019-07-31 15:45:00,113.69,113.79,113.68,113.79,69129.0,86.3646,86.4405,86.357,86.4405,69129.0
2019-07-31 15:50:00,113.78,113.78,113.73,113.73,107144.0,86.4329,86.4329,86.395,86.395,107144.0
2019-07-31 15:55:00,113.73,113.75,113.64,113.66,292240.0,86.395,86.4102,86.3266,86.3418,292240.0
2019-08-01 09:30:00,113.23,113.38,113.02,113.19,167425.0,86.3315,86.4458,86.1714,86.301,167425.0
2019-08-01 09:35:00,113.19,113.31,113.18,113.31,150939.0,86.301,86.3925,86.2933,86.3925,150939.0
2019-08-01 09:40:00,113.31,113.34,113.26,113.27,114290.0,86.3925,86.4153,86.3543,86.362,114290.0
2019-08-01 09:45:00,113.28,113.29,113.27,113.29,39263.0,86.3696,86.3772,86.362,86.3772,39263.0
2019-08-01 09:50:00,113.29,113.33,113.28,113.28,46013.0,86.3772,86.4077,86.3696,86.3696,46013.0
2019-08-01 09:55:00,113.28,113.32,113.27,113.32,6907.0,86.3696,86.4001,86.362,86.4001,6907.0
2019-08-01 10:00:00,113.32,113.5,113.31,113.38,714152.0,86.4001,86.5373,86.3925,86.4458,714152.0
2019-08-01 10:05:00,113.39,113.48,113.37,113.48,93501.0,86.4535,86.5221,86.4382,86.5221,93501.0
2019-08-01 10:10:00,113.48,113.5,113.48,113.5,59260.0,86.5221,86.5373,86.5221,86.5373,59260.0
2019-08-01 10:15:00,113.5,113.58,113.5,113.57,91523.0,86.5373,86.5983,86.5373,86.5907,91523.0
2019-08-01 10:20:00,113.58,113.59,113.56,113.59,24055.0,86.5983,86.6059,86.5831,86.6059,24055.0
2019-08-01 10:25:00,113.59,113.64,113.58,113.63,47680.0,86.6059,86.6441,86.5983,86.6364,47680.0
2019-08-01 10:30:00,113.63,113.71,113.63,113.68,122489.0,86.6364,86.6974,86.6364,86.6746,122489.0
2019-08-01 10:35:00,113.68,113.68,113.59,113.66,167542.0,86.6746,86.6746,86.6059,86.6593,167542.0
2019-08-01 10:40:00,113.66,113.67,113.63,113.64,115627.0,86.6593,86.6669,86.6364,86.6441,115627.0
2019-08-01 10:45:00,113.66,113.67,113.64,113.67,63515.0,86.6593,86.6669,86.6441,86.6669,63515.0
2019-08-01 10:50:00,113.66,113.67,113.66,113.67,97003.0,86.6593,86.6669,86.6593,86.6669,97003.0
2019-08-01 10:55:00,113.67,113.68,113.66,113.68,40391.0,86.6669,86.6746,86.6593,86.6746,40391.0
2019-08-01 11:00:00,113.68,113.7,113.65,113.66,188949.0,86.6746,86.6898,86.6517,86.6593,188949.0
2019-08-01 11:05:00,113.66,113.67,113.65,113.66,21441.0,86.6593,86.6669,86.6517,86.6593,21441.0
2019-08-01 11:10:00,113.67,113.69,113.66,113.68,54558.0,86.6669,86.6822,86.6593,86.6746,54558.0
2019-08-01 11:15:00,113.68,113.71,113.68,113.7,98032.0,86.6746,86.6974,86.6746,86.6898,98032.0
2019-08-01 11:20:00,113.7,113.7,113.67,113.68,132956.0,86.6898,86.6898,86.6669,86.6746,132956.0
2019-08-01 11:25:00,113.68,113.71,113.66,113.71,109855.0,86.6746,86.6974,86.6593,86.6974,109855.0
2019-08-01 11:30:00,113.71,113.73,113.68,113.72,70448.0,86.6974,86.7127,86.6746,86.7051,70448.0
2019-08-01 11:35:00,113.72,113.74,113.72,113.74,17425.0,86.7051,86.7203,86.7051,86.7203,17425.0
2019-08-01 11:40:00,113.74,113.76,113.73,113.75,40935.0,86.7203,86.7356,86.7127,86.7279,40935.0
2019-08-01 11:45:00,113.76,113.79,113.73,113.79,51914.0,86.7356,86.7584,86.7127,86.7584,51914.0
2019-08-01 11:50:00,113.78,113.8,113.78,113.8,59068.0,86.7508,86.7661,86.7508,86.7661,59068.0
2019-08-01 11:55:00,113.8,113.8,113.74,113.77,35355.0,86.7661,86.7661,86.7203,86.7432,35355.0
2019-08-01 12:00:00,113.76,113.77,113.73,113.73,93640.0,86.7356,86.7432,86.7127,86.7127,93640.0
2019-08-01 12:05:00,113.73,113.75,113.73,113.75,23817.0,86.7127,86.7279,86.7127,86.7279,23817.0
2019-08-01 12:10:00,113.75,113.76,113.74,113.76,27745.0,86.7279,86.7356,86.7203,86.7356,27745.0
2019-08-01 12:15:00,113.75,113.77,113.75,113.77,41004.0,86.7279,86.7432,86.7279,86.7432,41004.0
2019-08-01 12:20:00,113.77,113.81,113.77,113.81,38541.0,86.7432,86.7737,86.7432,86.7737,38541.0
2019-08-01 12:25:00,113.81,113.83,113.8,113.83,24546.0,86.7737,86.7889,86.7661,86.7889,24546.0
2019-08-01 12:30:00,113.83,113.87,113.82,113.87,46221.0,86.7889,86.8194,86.7813,86.8194,46221.0
2019-08-01 12:35:00,113.87,113.87,113.81,113.82,36520.0,86.8194,86.8194,86.7737,86.7813,36520.0
2019-08-01 12:40:00,113.81,113.84,113.81,113.83,26103.0,86.7737,86.7966,86.7737,86.7889,26103.0
2019-08-01 12:45:00,113.84,113.86,113.83,113.86,49082.0,86.7966,86.8118,86.7889,86.8118,49082.0
2019-08-01 12:50:00,113.86,113.9,113.85,113.86,224026.0,86.8118,86.8423,86.8042,86.8118,224026.0
2019-08-01 12:55:00,113.86,113.88,113.83,113.88,47845.0,86.8118,86.8271,86.7889,86.8271,47845.0
2019-08-01 13:00:00,113.88,113.89,113.87,113.89,69240.0,86.8271,86.8347,86.8194,86.8347,69240.0
2019-08-01 13:05:00,113.89,113.89,113.88,113.89,12237.0,86.8347,86.8347,86.8271,86.8347,12237.0
2019-08-01 13:10:00,113.89,113.9,113.88,113.89,45804.0,86.8347,86.8423,86.8271,86.8347,45804.0
2019-08-01 13:15:00,113.89,113.92,113.88,113.91,67234.0,86.8347,86.8576,86.8271,86.8499,67234.0
2019-08-01 13:20:00,113.92,113.99,113.92,113.99,12890.0,86.8576,86.9109,86.8576,86.9109,12890.0
2019-08-01 13:25:00,113.99,114.01,113.78,113.84,173355.0,86.9109,86.9262,86.7508,86.7966,173355.0
2019-08-01 13:30:00,113.84,114.0,113.79,113.81,217798.0,86.7966,86.9186,86.7584,86.7737,217798.0
2019-08-01 13:35:00,113.84,113.91,113.74,113.75,81149.0,86.7966,86.8499,86.7203,86.7279,81149.0
2019-08-01 13:40:00,113.75,113.75,113.55,113.61,118273.0,86.7279,86.7279,86.5755,86.6212,118273.0
2019-08-01 13:45:00,113.61,113.7,113.53,113.65,117564.0,86.6212,86.6898,86.5602,86.6517,117564.0
2019-08-01 13:50:00,113.65,113.66,113.49,113.51,219486.0,86.6517,86.6593,86.5297,86.545,219486.0
2019-08-01 13:55:00,113.51,113.62,113.51,113.59,138799.0,86.545,86.6288,86.545,86.6059,138799.0
2019-08-01 14:00:00,113.58,113.64,113.53,113.59,96985.0,86.5983,86.6441,86.5602,86.6059,96985.0
2019-08-01 14:05:00,113.61,113.63,113.55,113.59,91610.0,86.6212,86.6364,86.5755,86.6059,91610.0
2019-08-01 14:10:00,113.59,113.6,113.55,113.58,110207.0,86.6059,86.6136,86.5755,86.5983,110207.0
2019-08-01 14:15:00,113.57,113.59,113.51,113.52,115718.0,86.5907,86.6059,86.545,86.5526,115718.0
2019-08-01 14:20:00,113.52,113.53,113.45,113.48,127929.0,86.5526,86.5602,86.4992,86.5221,127929.0
2019-08-01 14:25:00,113.48,113.58,113.43,113.5,243352.0,86.5221,86.5983,86.484,86.5373,243352.0
2019-08-01 14:30:00,113.57,113.58,113.45,113.53,114769.0,86.5907,86.5983,86.4992,86.5602,114769.0
2019-08-01 14:35:00,113.53,113.54,113.46,113.5,37450.0,86.5602,86.5678,86.5068,86.5373,37450.0
2019-08-01 14:40:00,113.48,113.58,113.48,113.53,38696.0,86.5221,86.5983,86.5221,86.5602,38696.0
2019-08-01 14:45:00,113.53,113.58,113.5,113.58,131310.0,86.5602,86.5983,86.5373,86.5983,131310.0
2019-08-01 14:50:00,113.58,113.61,113.56,113.61,30363.0,86.5983,86.6212,86.5831,86.6212,30363.0
2019-08-01 14:55:00,113.61,113.68,113.57,113.67,23161.0,86.6212,86.6746,86.5907,86.6669,23161.0
2019-08-01 15:00:00,113.67,113.73,113.63,113.72,34687.0,86.6669,86.7127,86.6364,86.7051,34687.0
2019-08-01 15:05:00,113.72,113.73,113.65,113.66,43021.0,86.7051,86.7127,86.6517,86.6593,43021.0
2019-08-01 15:10:00,113.66,113.71,113.66,113.69,35393.0,86.6593,86.6974,86.6593,86.6822,35393.0
2019-08-01 15:15:00,113.69,113.7,113.64,113.68,36248.0,86.6822,86.6898,86.6441,86.6746,36248.0
2019-08-01 15:20:00,113.68,113.7,113.65,113.69,27734.0,86.6746,86.6898,86.6517,86.6822,27734.0
2019-08-01 15:25:00,113.69,113.7,113.67,113.68,33705.0,86.6822,86.6898,86.6669,86.6746,33705.0
2019-08-01 15:30:00,113.68,113.7,113.63,113.67,49189.0,86.6746,86.6898,86.6364,86.6669,49189.0
2019-08-01 15:35:00,113.67,113.68,113.6,113.68,33743.0,86.6669,86.6746,86.6136,86.6746,33743.0
2019-08-01 15:40:00,113.68,113.69,113.63,113.68,56415.0,86.6746,86.6822,86.6364,86.6746,56415.0
2019-08-01 15:45:00,113.68,113.7,113.68,113.7,69408.0,86.6746,86.6898,86.6746,86.6898,69408.0
2019-08-01 15:50:00,113.7,113.7,113.63,113.69,102169.0,86.6898,86.6898,86.6364,86.6822,102169.0
2019-08-01 15:55:00,113.69,113.76,113.67,113.74,260943.0,86.6822,86.7356,86.6669,86.7203,260943.0
2019-08-02 09:30:00,113.54,113.56,113.43,113.55,115527.0,86.5678,86.5831,86.484,86.5755,115527.0
2019-08-02 09:35:00,113.54,113.58,113.5,113.58,54292.0,86.5678,86.5983,86.5373,86.5983,54292.0
2019-08-02 09:40:00,113.58,113.61,113.55,113.6,131246.0,86.5983,86.6212,86.5755,86.6136,131246.0
2019-08-02 09:45:00,113.6,113.6,113.48,113.48,80547.0,86.6136,86.6136,86.5221,86.5221,80547.0
2019-08-02 09:50:00,113.49,113.54,113.45,113.46,61123.0,86.5297,86.5678,86.4992,86.5068,61123.0
2019-08-02 09:55:00,113.45,113.49,113.43,113.46,23422.0,86.4992,86.5297,86.484,86.5068,23422.0
2019-08-02 10:00:00,113.46,113.64,113.46,113.52,1688901.0,86.5068,86.6441,86.5068,86.5526,1688901.0
2019-08-02 10:05:00,113.53,113.58,113.51,113.53,70293.0,86.5602,86.5983,86.545,86.5602,70293.0
2019-08-02 10:10:00,113.55,113.56,113.48,113.52,36877.0,86.5755,86.5831,86.5221,86.5526,36877.0
2019-08-02 10:15:00,113.52,113.57,113.5,113.53,22743.0,86.5526,86.5907,86.5373,86.5602,22743.0
2019-08-02 10:20:00,113.53,113.54,113.5,113.51,16796.0,86.5602,86.5678,86.5373,86.545,16796.0
2019-08-02 10:25:00,113.52,113.54,113.51,113.54,9345.0,86.5526,86.5678,86.545,86.5678,9345.0
2019-08-02 10:30:00,113.54,113.55,113.52,113.54,466630.0,86.5678,86.5755,86.5526,86.5678,466630.0
2019-08-02 10:35:00,113.53,113.53,113.48,113.52,52791.0,86.5602,86.5602,86.5221,86.5526,52791.0
2019-08-02 10:40:00,113.51,113.53,113.5,113.52,66824.0,86.545,86.5602,86.5373,86.5526,66824.0
2019-08-02 10:45:00,113.53,113.54,113.47,113.51,85819.0,86.5602,86.5678,86.5145,86.545,85819.0
2019-08-02 10:50:00,113.5,113.52,113.5,113.52,10160.0,86.5373,86.5526,86.5373,86.5526,10160.0
2019-08-02 10:55:00,113.51,113.54,113.51,113.52,107364.0,86.545,86.5678,86.545,86.5526,107364.0
2019-08-02 11:00:00,113.52,113.52,113.5,113.51,40445.0,86.5526,86.5526,86.5373,86.545,40445.0
2019-08-02 11:05:00,113.51,113.51,113.49,113.49,33583.0,86.545,86.545,86.5297,86.5297,33583.0
2019-08-02 11:10:00,113.49,113.53,113.48,113.51,52204.0,86.5297,86.5602,86.5221,86.545,52204.0
2019-08-02 11:15:00,113.51,113.52,113.5,113.51,59850.0,86.545,86.5526,86.5373,86.545,59850.0
2019-08-02 11:20:00,113.51,113.52,113.5,113.51,26875.0,86.545,86.5526,86.5373,86.545,26875.0
2019-08-02 11:25:00,113.52,113.53,113.5,113.51,38550.0,86.5526,86.5602,86.5373,86.545,38550.0
2019-08-02 11:30:00,113.52,113.52,113.5,113.51,28150.0,86.5526,86.5526,86.5373,86.545,28150.0
2019-08-02 11:35:00,113.51,113.52,113.49,113.51,54352.0,86.545,86.5526,86.5297,86.545,54352.0
2019-08-02 11:40:00,113.51,113.54,113.49,113.52,33221.0,86.545,86.5678,86.5297,86.5526,33221.0
2019-08-02 11:45:00,113.52,113.52,113.49,113.49,34215.0,86.5526,86.5526,86.5297,86.5297,34215.0
2019-08-02 11:50:00,113.48,113.53,113.47,113.52,139002.0,86.5221,86.5602,86.5145,86.5526,139002.0
2019-08-02 11:55:00,113.52,113.52,113.51,113.52,6607.0,86.5526,86.5526,86.545,86.5526,6607.0
2019-08-02 12:00:00,113.51,113.53,113.49,113.51,29134.0,86.545,86.5602,86.5297,86.545,29134.0
2019-08-02 12:05:00,113.51,113.53,113.5,113.52,22635.0,86.545,86.5602,86.5373,86.5526,22635.0
2019-08-02 12:10:00,113.52,113.53,113.51,113.51,32389.0,86.5526,86.5602,86.545,86.545,32389.0
2019-08-02 12:15:00,113.51,113.53,113.5,113.53,56688.0,86.545,86.5602,86.5373,86.5602,56688.0
2019-08-02 12:20:00,113.53,113.53,113.51,113.52,50589.0,86.5602,86.5602,86.545,86.5526,50589.0
2019-08-02 12:25:00,113.52,113.52,113.5,113.52,16811.0,86.5526,86.5526,86.5373,86.5526,16811.0
2019-08-02 12:30:00,113.52,113.55,113.5,113.51,117296.0,86.5526,86.5755,86.5373,86.545,117296.0
2019-08-02 12:35:00,113.51,113.54,113.5,113.54,78295.0,86.545,86.5678,86.5373,86.5678,78295.0
2019-08-02 12:40:00,113.54,113.54,113.5,113.53,38153.0,86.5678,86.5678,86.5373,86.5602,38153.0
2019-08-02 12:45:00,113.54,113.54,113.5,113.51,247822.0,86.5678,86.5678,86.5373,86.545,247822.0
2019-08-02 12:50:00,113.52,113.56,113.5,113.56,93070.0,86.5526,86.5831,86.5373,86.5831,93070.0
2019-08-02 12:55:00,113.56,113.57,113.55,113.56,28836.0,86.5831,86.5907,86.5755,86.5831,28836.0
2019-08-02 13:00:00,113.56,113.56,113.54,113.55,33244.0,86.5831,86.5831,86.5678,86.5755,33244.0
2019-08-02 13:05:00,113.55,113.56,113.54,113.56,8718.0,86.5755,86.5831,86.5678,86.5831,8718.0
2019-08-02 13:10:00,113.56,113.56,113.54,113.55,17882.0,86.5831,86.5831,86.5678,86.5755,17882.0
2019-08-02 13:15:00,113.56,113.56,113.54,113.55,20083.0,86.5831,86.5831,86.5678,86.5755,20083.0
2019-08-02 13:20:00,113.55,113.56,113.53,113.54,65760.0,86.5755,86.5831,86.5602,86.5678,65760.0
2019-08-02 13:25:00,113.54,113.54,113.52,113.54,19039.0,86.5678,86.5678,86.5526,86.5678,19039.0
2019-08-02 13:30:00,113.54,113.54,113.53,113.54,3824.0,86.5678,86.5678,86.5602,86.5678,3824.0
2019-08-02 13:35:00,113.54,113.59,113.53,113.54,37395.0,86.5678,86.6059,86.5602,86.5678,37395.0
2019-08-02 13:40:00,113.55,113.57,113.54,113.54,9215.0,86.5755,86.5907,86.5678,86.5678,9215.0
2019-08-02 13:45:00,113.55,113.55,113.52,113.52,18513.0,86.5755,86.5755,86.5526,86.5526,18513.0
2019-08-02 13:50:00,113.52,113.54,113.52,113.53,23295.0,86.5526,86.5678,86.5526,86.5602,23295.0
2019-08-02 13:55:00,113.53,113.55,113.52,113.53,24802.0,86.5602,86.5755,86.5526,86.5602,24802.0
2019-08-02 14:00:00,113.54,113.56,113.52,113.55,12816.0,86.5678,86.5831,86.5526,86.5755,12816.0
2019-08-02 14:05:00,113.55,113.55,113.53,113.55,4953.0,86.5755,86.5755,86.5602,86.5755,4953.0
2019-08-02 14:10:00,113.55,113.55,113.53,113.55,57760.0,86.5755,86.5755,86.5602,86.5755,57760.0
2019-08-02 14:15:00,113.55,113.55,113.53,113.54,21836.0,86.5755,86.5755,86.5602,86.5678,21836.0
2019-08-02 14:20:00,113.53,113.54,113.53,113.54,9462.0,86.5602,86.5678,86.5602,86.5678,9462.0
2019-08-02 14:25:00,113.53,113.54,113.53,113.54,6573.0,86.5602,86.5678,86.5602,86.5678,6573.0
2019-08-02 14:30:00,113.54,113.54,113.53,113.54,17396.0,86.5678,86.5678,86.5602,86.5678,17396.0
2019-08-02 14:35:00,113.54,113.54,113.53,113.54,9346.0,86.5678,86.5678,86.5602,86.5678,9346.0
2019-08-02 14:40:00,113.54,113.54,113.52,113.52,9468.0,86.5678,86.5678,86.5526,86.5526,9468.0
2019-08-02 14:45:00,113.53,113.55,113.52,113.55,23561.0,86.5602,86.5755,86.5526,86.5755,23561.0
2019-08-02 14:50:00,113.55,113.56,113.54,113.56,11979.0,86.5755,86.5831,86.5678,86.5831,11979.0
2019-08-02 14:55:00,113.56,113.61,113.55,113.61,28922.0,86.5831,86.6212,86.5755,86.6212,28922.0
2019-08-02 15:00:00,113.62,113.63,113.58,113.61,11520.0,86.6288,86.6364,86.5983,86.6212,11520.0
2019-08-02 15:05:00,113.61,113.61,113.58,113.59,19930.0,86.6212,86.6212,86.5983,86.6059,19930.0
2019-08-02 15:10:00,113.58,113.58,113.55,113.57,18411.0,86.5983,86.5983,86.5755,86.5907,18411.0
2019-08-02 15:15:00,113.57,113.59,113.57,113.58,9560.0,86.5907,86.6059,86.5907,86.5983,9560.0
2019-08-02 15:20:00,113.57,113.59,113.56,113.59,24878.0,86.5907,86.6059,86.5831,86.6059,24878.0
2019-08-02 15:25:00,113.59,113.61,113.58,113.58,27079.0,86.6059,86.6212,86.5983,86.5983,27079.0
2019-08-02 15:30:00,113.58,113.61,113.58,113.6,46984.0,86.5983,86.6212,86.5983,86.6136,46984.0
2019-08-02 15:35:00,113.61,113.62,113.6,113.61,131154.0,86.6212,86.6288,86.6136,86.6212,131154.0
2019-08-02 15:40:00,113.6,113.61,113.58,113.6,18677.0,86.6136,86.6212,86.5983,86.6136,18677.0
2019-08-02 15:45:00,113.59,113.6,113.54,113.55,40202.0,86.6059,86.6136,86.5678,86.5755,40202.0
2019-08-02 15:50:00,113.55,113.57,113.54,113.55,31007.0,86.5755,86.5907,86.5678,86.5755,31007.0
2019-08-02 15:55:00,113.55,113.68,113.55,113.65,155849.0,86.5755,86.6746,86.5755,86.6517,155849.0
2019-08-05 09:30:00,112.93,113.2,112.75,112.88,57059.0,86.1027,86.3086,85.9655,86.0646,57059.0
2019-08-05 09:35:00,112.86,112.9,112.84,112.88,75526.0,86.0494,86.0799,86.0341,86.0646,75526.0
2019-08-05 09:40:00,112.88,112.91,112.82,112.87,22868.0,86.0646,86.0875,86.0189,86.057,22868.0
2019-08-05 09:45:00,112.87,112.87,112.8,112.81,58877.0,86.057,86.057,86.0036,86.0112,58877.0
2019-08-05 09:50:00,112.79,112.82,112.7,112.73,157898.0,85.996,86.0189,85.9274,85.9502,157898.0
2019-08-05 09:55:00,112.72,112.77,112.7,112.77,85413.0,85.9426,85.9807,85.9274,85.9807,85413.0
2019-08-05 10:00:00,112.77,112.81,112.66,112.66,112635.0,85.9807,86.0112,85.8969,85.8969,112635.0
2019-08-05 10:05:00,112.66,112.7,112.65,112.68,35026.0,85.8969,85.9274,85.8893,85.9121,35026.0
2019-08-05 10:10:00,112.68,112.73,112.67,112.71,31699.0,85.9121,85.9502,85.9045,85.935,31699.0
2019-08-05 10:15:00,112.7,112.77,112.69,112.73,181386.0,85.9274,85.9807,85.9197,85.9502,181386.0
2019-08-05 10:20:00,112.72,112.73,112.67,112.68,87944.0,85.9426,85.9502,85.9045,85.9121,87944.0
2019-08-05 10:25:00,112.69,112.75,112.67,112.73,35303.0,85.9197,85.9655,85.9045,85.9502,35303.0
2019-08-05 10:30:00,112.72,112.74,112.71,112.72,73646.0,85.9426,85.9579,85.935,85.9426,73646.0
2019-08-05 10:35:00,112.72,112.74,112.71,112.73,40657.0,85.9426,85.9579,85.935,85.9502,40657.0
2019-08-05 10:40:00,112.73,112.76,112.72,112.76,42172.0,85.9502,85.9731,85.9426,85.9731,42172.0
2019-08-05 10:45:00,112.76,112.76,112.69,112.7,61089.0,85.9731,85.9731,85.9197,85.9274,61089.0
2019-08-05 10:50:00,112.69,112.69,112.66,112.67,37106.0,85.9197,85.9197,85.8969,85.9045,37106.0
2019-08-05 10:55:00,112.67,112.72,112.65,112.66,107569.0,85.9045,85.9426,85.8893,85.8969,107569.0
2019-08-05 11:00:00,112.66,112.69,112.64,112.66,66031.0,85.8969,85.9197,85.8816,85.8969,66031.0
2019-08-05 11:05:00,112.66,112.72,112.66,112.72,26270.0,85.8969,85.9426,85.8969,85.9426,26270.0
2019-08-05 11:10:00,112.72,112.75,112.71,112.74,99818.0,85.9426,85.9655,85.935,85.9579,99818.0
2019-08-05 11:15:00,112.75,112.77,112.71,112.75,74053.0,85.9655,85.9807,85.935,85.9655,74053.0
2019-08-05 11:20:00,112.75,112.77,112.74,112.75,39069.0,85.9655,85.9807,85.9579,85.9655,39069.0
2019-08-05 11:25:00,112.75,112.75,112.73,112.73,24900.0,85.9655,85.9655,85.9502,85.9502,24900.0
2019-08-05 11:30:00,112.73,112.76,112.7,112.71,119271.0,85.9502,85.9731,85.9274,85.935,119271.0
2019-08-05 11:35:00,112.7,112.71,112.68,112.69,56382.0,85.9274,85.935,85.9121,85.9197,56382.0
2019-08-05 11:40:00,112.68,112.69,112.66,112.67,31793.0,85.9121,85.9197,85.8969,85.9045,31793.0
2019-08-05 11:45:00,112.67,112.69,112.66,112.67,28968.0,85.9045,85.9197,85.8969,85.9045,28968.0
2019-08-05 11:50:00,112.68,112.75,112.66,112.74,16191.0,85.9121,85.9655,85.8969,85.9579,16191.0
2019-08-05 11:55:00,112.74,112.77,112.72,112.73,34031.0,85.9579,85.9807,85.9426,85.9502,34031.0
2019-08-05 12:00:00,112.73,112.73,112.7,112.71,31090.0,85.9502,85.9502,85.9274,85.935,31090.0
2019-08-05 12:05:00,112.71,112.72,112.7,112.72,36163.0,85.935,85.9426,85.9274,85.9426,36163.0
2019-08-05 12:10:00,112.72,112.75,112.71,112.74,41875.0,85.9426,85.9655,85.935,85.9579,41875.0
2019-08-05 12:15:00,112.74,112.76,112.7,112.71,39412.0,85.9579,85.9731,85.9274,85.935,39412.0
2019-08-05 12:20:00,112.71,112.71,112.66,112.67,27559.0,85.935,85.935,85.8969,85.9045,27559.0
2019-08-05 12:25:00,112.66,112.7,112.66,112.7,30709.0,85.8969,85.9274,85.8969,85.9274,30709.0
2019-08-05 12:30:00,112.69,112.69,112.63,112.64,51090.0,85.9197,85.9197,85.874,85.8816,51090.0
2019-08-05 12:35:00,112.64,112.69,112.63,112.69,64036.0,85.8816,85.9197,85.874,85.9197,64036.0
2019-08-05 12:40:00,112.69,112.69,112.65,112.66,19548.0,85.9197,85.9197,85.8893,85.8969,19548.0
2019-08-05 12:45:00,112.66,112.67,112.6,112.63,77732.0,85.8969,85.9045,85.8511,85.874,77732.0
2019-08-05 12:50:00,112.63,112.66,112.62,112.62,114808.0,85.874,85.8969,85.8664,85.8664,114808.0
2019-08-05 12:55:00,112.62,112.63,112.61,112.62,46155.0,85.8664,85.874,85.8588,85.8664,46155.0
2019-08-05 13:00:00,112.62,112.62,112.56,112.57,82798.0,85.8664,85.8664,85.8206,85.8283,82798.0
2019-08-05 13:05:00,112.57,112.62,112.55,112.62,39736.0,85.8283,85.8664,85.813,85.8664,39736.0
2019-08-05 13:10:00,112.62,112.68,112.61,112.67,53359.0,85.8664,85.9121,85.8588,85.9045,53359.0
2019-08-05 13:15:00,112.67,112.67,112.63,112.64,72786.0,85.9045,85.9045,85.874,85.8816,72786.0
2019-08-05 13:20:00,112.63,112.67,112.63,112.66,33660.0,85.874,85.9045,85.874,85.8969,33660.0
2019-08-05 13:25:00,112.66,112.72,112.65,112.71,202745.0,85.8969,85.9426,85.8893,85.935,202745.0
2019-08-05 13:30:00,112.71,112.71,112.65,112.68,143739.0,85.935,85.935,85.8893,85.9121,143739.0
2019-08-05 13:35:00,112.69,112.74,112.68,112.7,50464.0,85.9197,85.9579,85.9121,85.9274,50464.0
2019-08-05 13:40:00,112.7,112.74,112.68,112.68,34757.0,85.9274,85.9579,85.9121,85.9121,34757.0
2019-08-05 13:45:00,112.69,112.7,112.67,112.68,50377.0,85.9197,85.9274,85.9045,85.9121,50377.0
2019-08-05 13:50:00,112.69,112.69,112.66,112.67,25752.0,85.9197,85.9197,85.8969,85.9045,25752.0
2019-08-05 13:55:00,112.67,112.67,112.66,112.67,17811.0,85.9045,85.9045,85.8969,85.9045,17811.0
2019-08-05 14:00:00,112.67,112.69,112.64,112.68,134345.0,85.9045,85.9197,85.8816,85.9121,134345.0
2019-08-05 14:05:00,112.69,112.69,112.64,112.65,64783.0,85.9197,85.9197,85.8816,85.8893,64783.0
2019-08-05 14:10:00,112.65,112.66,112.64,112.66,101386.0,85.8893,85.8969,85.8816,85.8969,101386.0
2019-08-05 14:15:00,112.66,112.66,112.61,112.61,107432.0,85.8969,85.8969,85.8588,85.8588,107432.0
2019-08-05 14:20:00,112.62,112.62,112.58,112.6,85304.0,85.8664,85.8664,85.8359,85.8511,85304.0
2019-08-05 14:25:00,112.59,112.6,112.58,112.59,31146.0,85.8435,85.8511,85.8359,85.8435,31146.0
2019-08-05 14:30:00,112.59,112.59,112.51,112.52,63523.0,85.8435,85.8435,85.7825,85.7901,63523.0
2019-08-05 14:35:00,112.53,112.53,112.52,112.53,15307.0,85.7978,85.7978,85.7901,85.7978,15307.0
2019-08-05 14:40:00,112.53,112.57,112.52,112.57,37050.0,85.7978,85.8283,85.7901,85.8283,37050.0
2019-08-05 14:45:00,112.56,112.61,112.55,112.61,71034.0,85.8206,85.8588,85.813,85.8588,71034.0
2019-08-05 14:50:00,112.6,112.61,112.6,112.61,25027.0,85.8511,85.8588,85.8511,85.8588,25027.0
2019-08-05 14:55:00,112.61,112.61,112.58,112.59,53980.0,85.8588,85.8588,85.8359,85.8435,53980.0
2019-08-05 15:00:00,112.59,112.6,112.57,112.57,79998.0,85.8435,85.8511,85.8283,85.8283,79998.0
2019-08-05 15:05:00,112.57,112.58,112.56,112.57,39623.0,85.8283,85.8359,85.8206,85.8283,39623.0
2019-08-05 15:10:00,112.57,112.64,112.56,112.63,46902.0,85.8283,85.8816,85.8206,85.874,46902.0
2019-08-05 15:15:00,112.63,112.67,112.6,112.64,83634.0,85.874,85.9045,85.8511,85.8816,83634.0
2019-08-05 15:20:00,112.63,112.65,112.57,112.57,93840.0,85.874,85.8893,85.8283,85.8283,93840.0
2019-08-05 15:25:00,112.58,112.63,112.55,112.56,118754.0,85.8359,85.874,85.813,85.8206,118754.0
2019-08-05 15:30:00,112.55,112.57,112.51,112.52,144900.0,85.813,85.8283,85.7825,85.7901,144900.0
2019-08-05 15:35:00,112.52,112.54,112.51,112.53,49902.0,85.7901,85.8054,85.7825,85.7978,49902.0
2019-08-05 15:40:00,112.52,112.56,112.52,112.56,101688.0,85.7901,85.8206,85.7901,85.8206,101688.0
2019-08-05 15:45:00,112.56,112.57,112.53,112.56,136767.0,85.8206,85.8283,85.7978,85.8206,136767.0
2019-08-05 15:50:00,112.56,112.62,112.53,112.62,164087.0,85.8206,85.8664,85.7978,85.8664,164087.0
2019-08-05 15:55:00,112.64,112.66,112.48,112.57,390200.0,85.8816,85.8969,85.7596,85.8283,390200.0
2019-08-06 09:30:00,113.28,113.43,113.22,113.28,92552.0,86.3696,86.484,86.3238,86.3696,92552.0
2019-08-06 09:35:00,113.28,113.28,113.24,113.26,58148.0,86.3696,86.3696,86.3391,86.3543,58148.0
2019-08-06 09:40:00,113.27,113.3,113.22,113.29,191461.0,86.362,86.3848,86.3238,86.3772,191461.0
2019-08-06 09:45:00,113.29,113.29,113.22,113.23,68791.0,86.3772,86.3772,86.3238,86.3315,68791.0
2019-08-06 09:50:00,113.23,113.24,113.2,113.21,28232.0,86.3315,86.3391,86.3086,86.3162,28232.0
2019-08-06 09:55:00,113.21,113.24,113.2,113.24,25950.0,86.3162,86.3391,86.3086,86.3391,25950.0
2019-08-06 10:00:00,113.24,113.29,113.23,113.27,47189.0,86.3391,86.3772,86.3315,86.362,47189.0
2019-08-06 10:05:00,113.27,113.3,113.25,113.27,73158.0,86.362,86.3848,86.3467,86.362,73158.0
2019-08-06 10:10:00,113.28,113.29,113.19,113.22,63453.0,86.3696,86.3772,86.301,86.3238,63453.0
2019-08-06 10:15:00,113.23,113.24,113.18,113.19,27837.0,86.3315,86.3391,86.2933,86.301,27837.0
2019-08-06 10:20:00,113.19,113.21,113.17,113.19,81826.0,86.301,86.3162,86.2857,86.301,81826.0
2019-08-06 10:25:00,113.18,113.21,113.18,113.2,91853.0,86.2933,86.3162,86.2933,86.3086,91853.0
2019-08-06 10:30:00,113.2,113.28,113.19,113.28,59069.0,86.3086,86.3696,86.301,86.3696,59069.0
2019-08-06 10:35:00,113.27,113.27,113.23,113.27,41410.0,86.362,86.362,86.3315,86.362,41410.0
2019-08-06 10:40:00,113.27,113.28,113.22,113.23,40537.0,86.362,86.3696,86.3238,86.3315,40537.0
2019-08-06 10:45:00,113.22,113.22,113.18,113.19,44151.0,86.3238,86.3238,86.2933,86.301,44151.0
2019-08-06 10:50:00,113.2,113.22,113.17,113.2,26245.0,86.3086,86.3238,86.2857,86.3086,26245.0
2019-08-06 10:55:00,113.19,113.21,113.17,113.18,26065.0,86.301,86.3162,86.2857,86.2933,26065.0
2019-08-06 11:00:00,113.17,113.22,113.17,113.22,59749.0,86.2857,86.3238,86.2857,86.3238,59749.0
2019-08-06 11:05:00,113.22,113.26,113.21,113.21,92261.0,86.3238,86.3543,86.3162,86.3162,92261.0
2019-08-06 11:10:00,113.22,113.25,113.2,113.2,36370.0,86.3238,86.3467,86.3086,86.3086,36370.0
2019-08-06 11:15:00,113.21,113.21,113.17,113.18,133745.0,86.3162,86.3162,86.2857,86.2933,133745.0
2019-08-06 11:20:00,113.18,113.2,113.16,113.19,23877.0,86.2933,86.3086,86.2781,86.301,23877.0
2019-08-06 11:25:00,113.2,113.2,113.16,113.18,8782.0,86.3086,86.3086,86.2781,86.2933,8782.0
2019-08-06 11:30:00,113.19,113.19,113.12,113.14,42813.0,86.301,86.301,86.2476,86.2628,42813.0
2019-08-06 11:35:00,113.14,113.15,113.12,113.15,27163.0,86.2628,86.2705,86.2476,86.2705,27163.0
2019-08-06 11:40:00,113.15,113.2,113.14,113.17,37855.0,86.2705,86.3086,86.2628,86.2857,37855.0
2019-08-06 11:45:00,113.17,113.18,113.13,113.16,13947.0,86.2857,86.2933,86.2552,86.2781,13947.0
2019-08-06 11:50:00,113.16,113.19,113.14,113.15,43045.0,86.2781,86.301,86.2628,86.2705,43045.0
2019-08-06 11:55:00,113.15,113.19,113.15,113.18,16878.0,86.2705,86.301,86.2705,86.2933,16878.0
2019-08-06 12:00:00,113.19,113.21,113.16,113.16,54778.0,86.301,86.3162,86.2781,86.2781,54778.0
2019-08-06 12:05:00,113.16,113.18,113.14,113.16,18197.0,86.2781,86.2933,86.2628,86.2781,18197.0
2019-08-06 12:10:00,113.16,113.18,113.13,113.18,10225.0,86.2781,86.2933,86.2552,86.2933,10225.0
2019-08-06 12:15:00,113.17,113.18,113.16,113.18,19396.0,86.2857,86.2933,86.2781,86.2933,19396.0
2019-08-06 12:20:00,113.19,113.19,113.16,113.17,12771.0,86.301,86.301,86.2781,86.2857,12771.0
2019-08-06 12:25:00,113.16,113.17,113.13,113.15,12029.0,86.2781,86.2857,86.2552,86.2705,12029.0
2019-08-06 12:30:00,113.15,113.17,113.12,113.14,19584.0,86.2705,86.2857,86.2476,86.2628,19584.0
2019-08-06 12:35:00,113.14,113.14,113.12,113.12,8349.0,86.2628,86.2628,86.2476,86.2476,8349.0
2019-08-06 12:40:00,113.13,113.15,113.12,113.15,24882.0,86.2552,86.2705,86.2476,86.2705,24882.0
2019-08-06 12:45:00,113.15,113.16,113.13,113.14,19287.0,86.2705,86.2781,86.2552,86.2628,19287.0
2019-08-06 12:50:00,113.14,113.14,113.12,113.13,14005.0,86.2628,86.2628,86.2476,86.2552,14005.0
2019-08-06 12:55:00,113.13,113.18,113.12,113.14,24841.0,86.2552,86.2933,86.2476,86.2628,24841.0
2019-08-06 13:00:00,113.14,113.19,113.13,113.19,20652.0,86.2628,86.301,86.2552,86.301,20652.0
2019-08-06 13:05:00,113.19,113.2,113.18,113.19,47739.0,86.301,86.3086,86.2933,86.301,47739.0
2019-08-06 13:10:00,113.19,113.2,113.17,113.19,38598.0,86.301,86.3086,86.2857,86.301,38598.0
2019-08-06 13:15:00,113.18,113.19,113.17,113.18,25279.0,86.2933,86.301,86.2857,86.2933,25279.0
2019-08-06 13:20:00,113.18,113.2,113.17,113.18,27028.0,86.2933,86.3086,86.2857,86.2933,27028.0
2019-08-06 13:25:00,113.19,113.2,113.15,113.16,34457.0,86.301,86.3086,86.2705,86.2781,34457.0
2019-08-06 13:30:00,113.15,113.16,113.15,113.16,16309.0,86.2705,86.2781,86.2705,86.2781,16309.0
2019-08-06 13:35:00,113.16,113.17,113.14,113.15,26365.0,86.2781,86.2857,86.2628,86.2705,26365.0
2019-08-06 13:40:00,113.14,113.15,113.12,113.12,19989.0,86.2628,86.2705,86.2476,86.2476,19989.0
2019-08-06 13:45:00,113.12,113.13,113.11,113.12,16365.0,86.2476,86.2552,86.24,86.2476,16365.0
2019-08-06 13:50:00,113.11,113.14,113.11,113.12,27356.0,86.24,86.2628,86.24,86.2476,27356.0
2019-08-06 13:55:00,113.13,113.14,113.11,113.14,22284.0,86.2552,86.2628,86.24,86.2628,22284.0
2019-08-06 14:00:00,113.13,113.14,113.12,113.12,25882.0,86.2552,86.2628,86.2476,86.2476,25882.0
2019-08-06 14:05:00,113.13,113.13,113.11,113.12,13537.0,86.2552,86.2552,86.24,86.2476,13537.0
2019-08-06 14:10:00,113.12,113.18,113.11,113.17,38273.0,86.2476,86.2933,86.24,86.2857,38273.0
2019-08-06 14:15:00,113.18,113.24,113.18,113.2,41489.0,86.2933,86.3391,86.2933,86.3086,41489.0
2019-08-06 14:20:00,113.2,113.21,113.18,113.18,39578.0,86.3086,86.3162,86.2933,86.2933,39578.0
2019-08-06 14:25:00,113.18,113.19,113.18,113.18,8544.0,86.2933,86.301,86.2933,86.2933,8544.0
2019-08-06 14:30:00,113.18,113.23,113.18,113.23,43727.0,86.2933,86.3315,86.2933,86.3315,43727.0
2019-08-06 14:35:00,113.22,113.23,113.18,113.21,23417.0,86.3238,86.3315,86.2933,86.3162,23417.0
2019-08-06 14:40:00,113.2,113.24,113.2,113.22,16967.0,86.3086,86.3391,86.3086,86.3238,16967.0
2019-08-06 14:45:00,113.21,113.22,113.18,113.21,37066.0,86.3162,86.3238,86.2933,86.3162,37066.0
2019-08-06 14:50:00,113.22,113.22,113.17,113.18,17510.0,86.3238,86.3238,86.2857,86.2933,17510.0
2019-08-06 14:55:00,113.19,113.23,113.17,113.22,309924.0,86.301,86.3315,86.2857,86.3238,309924.0
2019-08-06 15:00:00,113.22,113.24,113.2,113.24,50461.0,86.3238,86.3391,86.3086,86.3391,50461.0
2019-08-06 15:05:00,113.24,113.26,113.23,113.24,39300.0,86.3391,86.3543,86.3315,86.3391,39300.0
2019-08-06 15:10:00,113.24,113.26,113.24,113.26,20617.0,86.3391,86.3543,86.3391,86.3543,20617.0
2019-08-06 15:15:00,113.26,113.28,113.25,113.26,26661.0,86.3543,86.3696,86.3467,86.3543,26661.0
2019-08-06 15:20:00,113.26,113.31,113.25,113.31,25150.0,86.3543,86.3925,86.3467,86.3925,25150.0
2019-08-06 15:25:00,113.31,113.31,113.27,113.3,22416.0,86.3925,86.3925,86.362,86.3848,22416.0
2019-08-06 15:30:00,113.31,113.31,113.27,113.29,49296.0,86.3925,86.3925,86.362,86.3772,49296.0
2019-08-06 15:35:00,113.3,113.3,113.26,113.27,21849.0,86.3848,86.3848,86.3543,86.362,21849.0
2019-08-06 15:40:00,113.26,113.31,113.26,113.31,22579.0,86.3543,86.3925,86.3543,86.3925,22579.0
2019-08-06 15:45:00,113.31,113.33,113.29,113.32,42638.0,86.3925,86.4077,86.3772,86.4001,42638.0
2019-08-06 15:50:00,113.33,113.34,113.31,113.31,44670.0,86.4077,86.4153,86.3925,86.3925,44670.0
2019-08-06 15:55:00,113.32,113.37,113.28,113.35,237203.0,86.4001,86.4382,86.3696,86.423,237203.0
2019-08-07 09:30:00,113.78,113.92,113.72,113.82,88596.0,86.7508,86.8576,86.7051,86.7813,88596.0
2019-08-07 09:35:00,113.81,113.85,113.75,113.82,126700.0,86.7737,86.8042,86.7279,86.7813,126700.0
2019-08-07 09:40:00,113.84,113.84,113.78,113.8,35603.0,86.7966,86.7966,86.7508,86.7661,35603.0
2019-08-07 09:45:00,113.79,113.82,113.68,113.68,101006.0,86.7584,86.7813,86.6746,86.6746,101006.0
2019-08-07 09:50:00,113.69,113.73,113.68,113.71,71413.0,86.6822,86.7127,86.6746,86.6974,71413.0
2019-08-07 09:55:00,113.71,113.79,113.7,113.79,48485.0,86.6974,86.7584,86.6898,86.7584,48485.0
2019-08-07 10:00:00,113.79,113.85,113.78,113.83,54682.0,86.7584,86.8042,86.7508,86.7889,54682.0
2019-08-07 10:05:00,113.83,113.97,113.82,113.97,81331.0,86.7889,86.8957,86.7813,86.8957,81331.0
2019-08-07 10:10:00,113.97,113.99,113.85,113.87,120290.0,86.8957,86.9109,86.8042,86.8194,120290.0
2019-08-07 10:15:00,113.86,113.9,113.82,113.86,110887.0,86.8118,86.8423,86.7813,86.8118,110887.0
2019-08-07 10:20:00,113.85,113.89,113.83,113.89,23035.0,86.8042,86.8347,86.7889,86.8347,23035.0
2019-08-07 10:25:00,113.89,113.92,113.82,113.87,118351.0,86.8347,86.8576,86.7813,86.8194,118351.0
2019-08-07 10:30:00,113.86,113.86,113.79,113.85,142494.0,86.8118,86.8118,86.7584,86.8042,142494.0
2019-08-07 10:35:00,113.85,113.88,113.83,113.88,21949.0,86.8042,86.8271,86.7889,86.8271,21949.0
2019-08-07 10:40:00,113.87,113.87,113.79,113.8,15766.0,86.8194,86.8194,86.7584,86.7661,15766.0
2019-08-07 10:45:00,113.79,113.81,113.76,113.79,35247.0,86.7584,86.7737,86.7356,86.7584,35247.0
2019-08-07 10:50:00,113.79,113.92,113.79,113.9,168069.0,86.7584,86.8576,86.7584,86.8423,168069.0
2019-08-07 10:55:00,113.9,113.91,113.84,113.85,88503.0,86.8423,86.8499,86.7966,86.8042,88503.0
2019-08-07 11:00:00,113.84,113.87,113.8,113.84,44011.0,86.7966,86.8194,86.7661,86.7966,44011.0
2019-08-07 11:05:00,113.84,113.85,113.83,113.84,15591.0,86.7966,86.8042,86.7889,86.7966,15591.0
2019-08-07 11:10:00,113.83,113.88,113.83,113.85,13926.0,86.7889,86.8271,86.7889,86.8042,13926.0
2019-08-07 11:15:00,113.86,113.88,113.83,113.85,15449.0,86.8118,86.8271,86.7889,86.8042,15449.0
2019-08-07 11:20:00,113.86,113.86,113.84,113.86,15822.0,86.8118,86.8118,86.7966,86.8118,15822.0
2019-08-07 11:25:00,113.86,113.89,113.83,113.88,12907.0,86.8118,86.8347,86.7889,86.8271,12907.0
2019-08-07 11:30:00,113.87,113.9,113.85,113.89,20662.0,86.8194,86.8423,86.8042,86.8347,20662.0
2019-08-07 11:35:00,113.9,113.91,113.88,113.9,43355.0,86.8423,86.8499,86.8271,86.8423,43355.0
2019-08-07 11:40:00,113.89,113.9,113.87,113.9,20543.0,86.8347,86.8423,86.8194,86.8423,20543.0
2019-08-07 11:45:00,113.9,113.9,113.85,113.88,175552.0,86.8423,86.8423,86.8042,86.8271,175552.0
2019-08-07 11:50:00,113.88,113.89,113.87,113.88,20272.0,86.8271,86.8347,86.8194,86.8271,20272.0
2019-08-07 11:55:00,113.88,113.9,113.88,113.9,25633.0,86.8271,86.8423,86.8271,86.8423,25633.0
2019-08-07 12:00:00,113.9,113.94,113.89,113.94,18513.0,86.8423,86.8728,86.8347,86.8728,18513.0
2019-08-07 12:05:00,113.95,113.96,113.93,113.96,8154.0,86.8804,86.8881,86.8652,86.8881,8154.0
2019-08-07 12:10:00,113.95,113.96,113.91,113.92,20251.0,86.8804,86.8881,86.8499,86.8576,20251.0
2019-08-07 12:15:00,113.93,113.95,113.92,113.94,49023.0,86.8652,86.8804,86.8576,86.8728,49023.0
2019-08-07 12:20:00,113.94,113.95,113.92,113.93,5091.0,86.8728,86.8804,86.8576,86.8652,5091.0
2019-08-07 12:25:00,113.93,113.94,113.91,113.94,12501.0,86.8652,86.8728,86.8499,86.8728,12501.0
2019-08-07 12:30:00,113.94,113.96,113.92,113.95,20783.0,86.8728,86.8881,86.8576,86.8804,20783.0
2019-08-07 12:35:00,113.95,113.95,113.92,113.92,6872.0,86.8804,86.8804,86.8576,86.8576,6872.0
2019-08-07 12:40:00,113.93,113.96,113.93,113.96,9735.0,86.8652,86.8881,86.8652,86.8881,9735.0
2019-08-07 12:45:00,113.96,113.99,113.95,113.98,157592.0,86.8881,86.9109,86.8804,86.9033,157592.0
2019-08-07 12:50:00,113.99,114.0,113.97,113.98,124684.0,86.9109,86.9186,86.8957,86.9033,124684.0
2019-08-07 12:55:00,113.98,114.02,113.97,114.02,39980.0,86.9033,86.9338,86.8957,86.9338,39980.0
2019-08-07 13:00:00,114.01,114.03,113.91,113.92,129155.0,86.9262,86.9414,86.8499,86.8576,129155.0
2019-08-07 13:05:00,113.92,113.94,113.88,113.93,44135.0,86.8576,86.8728,86.8271,86.8652,44135.0
2019-08-07 13:10:00,113.93,113.99,113.92,113.99,20546.0,86.8652,86.9109,86.8576,86.9109,20546.0
2019-08-07 13:15:00,113.99,114.04,113.98,114.04,9443.0,86.9109,86.949,86.9033,86.949,9443.0
2019-08-07 13:20:00,114.04,114.05,114.02,114.02,49961.0,86.949,86.9567,86.9338,86.9338,49961.0
2019-08-07 13:25:00,114.02,114.03,114.0,114.03,110475.0,86.9338,86.9414,86.9186,86.9414,110475.0
2019-08-07 13:30:00,114.03,114.05,114.02,114.05,18897.0,86.9414,86.9567,86.9338,86.9567,18897.0
2019-08-07 13:35:00,114.05,114.06,114.04,114.05,42019.0,86.9567,86.9643,86.949,86.9567,42019.0
2019-08-07 13:40:00,114.06,114.13,114.06,114.11,19115.0,86.9643,87.0177,86.9643,87.0024,19115.0
2019-08-07 13:45:00,114.1,114.14,114.09,114.11,70815.0,86.9948,87.0253,86.9872,87.0024,70815.0
2019-08-07 13:50:00,114.12,114.13,114.1,114.12,37215.0,87.01,87.0177,86.9948,87.01,37215.0
2019-08-07 13:55:00,114.12,114.13,114.0,114.03,725177.0,87.01,87.0177,86.9186,86.9414,725177.0
2019-08-07 14:00:00,114.04,114.07,114.03,114.05,31696.0,86.949,86.9719,86.9414,86.9567,31696.0
2019-08-07 14:05:00,114.03,114.04,114.0,114.02,29360.0,86.9414,86.949,86.9186,86.9338,29360.0
2019-08-07 14:10:00,114.02,114.02,113.99,114.0,13293.0,86.9338,86.9338,86.9109,86.9186,13293.0
2019-08-07 14:15:00,114.01,114.06,114.0,114.04,14592.0,86.9262,86.9643,86.9186,86.949,14592.0
2019-08-07 14:20:00,114.04,114.05,113.99,113.99,33962.0,86.949,86.9567,86.9109,86.9109,33962.0
2019-08-07 14:25:00,113.98,114.07,113.88,114.05,670535.0,86.9033,86.9719,86.8271,86.9567,670535.0
2019-08-07 14:30:00,114.05,114.05,114.01,114.02,35959.0,86.9567,86.9567,86.9262,86.9338,35959.0
2019-08-07 14:35:00,114.02,114.02,114.0,114.02,39298.0,86.9338,86.9338,86.9186,86.9338,39298.0
2019-08-07 14:40:00,114.02,114.03,113.98,113.98,41561.0,86.9338,86.9414,86.9033,86.9033,41561.0
2019-08-07 14:45:00,113.98,113.99,113.97,113.97,48501.0,86.9033,86.9109,86.8957,86.8957,48501.0
2019-08-07 14:50:00,113.97,113.97,113.91,113.94,41730.0,86.8957,86.8957,86.8499,86.8728,41730.0
2019-08-07 14:55:00,113.94,113.98,113.9,113.95,199802.0,86.8728,86.9033,86.8423,86.8804,199802.0
2019-08-07 15:00:00,113.96,113.96,113.93,113.95,111749.0,86.8881,86.8881,86.8652,86.8804,111749.0
2019-08-07 15:05:00,113.95,113.97,113.92,113.93,113257.0,86.8804,86.8957,86.8576,86.8652,113257.0
2019-08-07 15:10:00,113.92,113.92,113.9,113.9,57976.0,86.8576,86.8576,86.8423,86.8423,57976.0
2019-08-07 15:15:00,113.91,113.94,113.9,113.93,147048.0,86.8499,86.8728,86.8423,86.8652,147048.0
2019-08-07 15:20:00,113.94,113.95,113.9,113.93,137268.0,86.8728,86.8804,86.8423,86.8652,137268.0
2019-08-07 15:25:00,113.93,113.94,113.93,113.93,28103.0,86.8652,86.8728,86.8652,86.8652,28103.0
2019-08-07 15:30:00,113.93,113.97,113.9,113.9,71899.0,86.8652,86.8957,86.8423,86.8423,71899.0
2019-08-07 15:35:00,113.9,113.91,113.84,113.89,180814.0,86.8423,86.8499,86.7966,86.8347,180814.0
2019-08-07 15:40:00,113.89,113.92,113.87,113.9,38713.0,86.8347,86.8576,86.8194,86.8423,38713.0
2019-08-07 15:45:00,113.91,113.92,113.9,113.91,64585.0,86.8499,86.8576,86.8423,86.8499,64585.0
2019-08-07 15:50:00,113.9,113.97,113.9,113.97,110843.0,86.8423,86.8957,86.8423,86.8957,110843.0
2019-08-07 15:55:00,113.97,114.0,113.92,113.93,151442.0,86.8957,86.9186,86.8576,86.8652,151442.0
2019-08-08 09:30:00,114.09,114.25,114.08,114.15,138166.0,86.9872,87.1092,86.9795,87.0329,138166.0
2019-08-08 09:35:00,114.15,114.24,114.14,114.23,62336.0,87.0329,87.1015,87.0253,87.0939,62336.0
2019-08-08 09:40:00,114.22,114.22,114.19,114.2,128833.0,87.0863,87.0863,87.0634,87.071,128833.0
2019-08-08 09:45:00,114.2,114.2,114.14,114.15,55826.0,87.071,87.071,87.0253,87.0329,55826.0
2019-08-08 09:50:00,114.14,114.17,114.13,114.14,111185.0,87.0253,87.0482,87.0177,87.0253,111185.0
2019-08-08 09:55:00,114.14,114.16,114.13,114.14,64677.0,87.0253,87.0405,87.0177,87.0253,64677.0
2019-08-08 10:00:00,114.13,114.14,114.1,114.12,73009.0,87.0177,87.0253,86.9948,87.01,73009.0
2019-08-08 10:05:00,114.12,114.14,114.1,114.13,57289.0,87.01,87.0253,86.9948,87.0177,57289.0
2019-08-08 10:10:00,114.13,114.14,114.09,114.12,378245.0,87.0177,87.0253,86.9872,87.01,378245.0
2019-08-08 10:15:00,114.12,114.13,114.11,114.13,41455.0,87.01,87.0177,87.0024,87.0177,41455.0
2019-08-08 10:20:00,114.13,114.14,114.12,114.14,22499.0,87.0177,87.0253,87.01,87.0253,22499.0
2019-08-08 10:25:00,114.14,114.14,114.12,114.13,17338.0,87.0253,87.0253,87.01,87.0177,17338.0
2019-08-08 10:30:00,114.14,114.16,114.14,114.16,118066.0,87.0253,87.0405,87.0253,87.0405,118066.0
2019-08-08 10:35:00,114.15,114.21,114.15,114.16,68620.0,87.0329,87.0787,87.0329,87.0405,68620.0
2019-08-08 10:40:00,114.16,114.18,114.15,114.18,7560.0,87.0405,87.0558,87.0329,87.0558,7560.0
2019-08-08 10:45:00,114.2,114.22,114.16,114.19,27790.0,87.071,87.0863,87.0405,87.0634,27790.0
2019-08-08 10:50:00,114.19,114.2,114.17,114.18,36910.0,87.0634,87.071,87.0482,87.0558,36910.0
2019-08-08 10:55:00,114.19,114.2,114.18,114.19,22832.0,87.0634,87.071,87.0558,87.0634,22832.0
2019-08-08 11:00:00,114.2,114.25,114.18,114.25,41325.0,87.071,87.1092,87.0558,87.1092,41325.0
2019-08-08 11:05:00,114.25,114.25,114.2,114.21,29676.0,87.1092,87.1092,87.071,87.0787,29676.0
2019-08-08 11:10:00,114.2,114.21,114.19,114.2,18131.0,87.071,87.0787,87.0634,87.071,18131.0
2019-08-08 11:15:00,114.2,114.21,114.19,114.2,39573.0,87.071,87.0787,87.0634,87.071,39573.0
2019-08-08 11:20:00,114.2,114.21,114.19,114.21,9338.0,87.071,87.0787,87.0634,87.0787,9338.0
2019-08-08 11:25:00,114.2,114.21,114.2,114.2,6257.0,87.071,87.0787,87.071,87.071,6257.0
2019-08-08 11:30:00,114.21,114.22,114.18,114.21,52345.0,87.0787,87.0863,87.0558,87.0787,52345.0
2019-08-08 11:35:00,114.21,114.22,114.2,114.21,29920.0,87.0787,87.0863,87.071,87.0787,29920.0
2019-08-08 11:40:00,114.21,114.22,114.21,114.22,29736.0,87.0787,87.0863,87.0787,87.0863,29736.0
2019-08-08 11:45:00,114.22,114.24,114.21,114.23,55241.0,87.0863,87.1015,87.0787,87.0939,55241.0
2019-08-08 11:50:00,114.23,114.25,114.22,114.23,37817.0,87.0939,87.1092,87.0863,87.0939,37817.0
2019-08-08 11:55:00,114.24,114.25,114.22,114.22,54373.0,87.1015,87.1092,87.0863,87.0863,54373.0
2019-08-08 12:00:00,114.23,114.24,114.21,114.21,31526.0,87.0939,87.1015,87.0787,87.0787,31526.0
2019-08-08 12:05:00,114.21,114.22,114.21,114.22,1171.0,87.0787,87.0863,87.0787,87.0863,1171.0
2019-08-08 12:10:00,114.21,114.22,114.2,114.21,17193.0,87.0787,87.0863,87.071,87.0787,17193.0
2019-08-08 12:15:00,114.21,114.22,114.2,114.22,25020.0,87.0787,87.0863,87.071,87.0863,25020.0
2019-08-08 12:20:00,114.21,114.25,114.21,114.23,18332.0,87.0787,87.1092,87.0787,87.0939,18332.0
2019-08-08 12:25:00,114.24,114.24,114.22,114.23,34830.0,87.1015,87.1015,87.0863,87.0939,34830.0
2019-08-08 12:30:00,114.23,114.24,114.22,114.23,38398.0,87.0939,87.1015,87.0863,87.0939,38398.0
2019-08-08 12:35:00,114.23,114.24,114.23,114.23,20114.0,87.0939,87.1015,87.0939,87.0939,20114.0
2019-08-08 12:40:00,114.23,114.24,114.2,114.2,12420.0,87.0939,87.1015,87.071,87.071,12420.0
2019-08-08 12:45:00,114.21,114.22,114.19,114.19,22971.0,87.0787,87.0863,87.0634,87.0634,22971.0
2019-08-08 12:50:00,114.19,114.21,114.19,114.21,3352.0,87.0634,87.0787,87.0634,87.0787,3352.0
2019-08-08 12:55:00,114.2,114.21,114.18,114.18,17828.0,87.071,87.0787,87.0558,87.0558,17828.0
2019-08-08 13:00:00,114.19,114.24,114.15,114.22,80104.0,87.0634,87.1015,87.0329,87.0863,80104.0
2019-08-08 13:05:00,114.23,114.25,114.17,114.22,53237.0,87.0939,87.1092,87.0482,87.0863,53237.0
2019-08-08 13:10:00,114.22,114.22,114.21,114.22,3112.0,87.0863,87.0863,87.0787,87.0863,3112.0
2019-08-08 13:15:00,114.22,114.23,114.2,114.21,16207.0,87.0863,87.0939,87.071,87.0787,16207.0
2019-08-08 13:20:00,114.21,114.23,114.21,114.23,25235.0,87.0787,87.0939,87.0787,87.0939,25235.0
2019-08-08 13:25:00,114.23,114.23,114.22,114.23,5007.0,87.0939,87.0939,87.0863,87.0939,5007.0
2019-08-08 13:30:00,114.23,114.25,114.22,114.25,25549.0,87.0939,87.1092,87.0863,87.1092,25549.0
2019-08-08 13:35:00,114.25,114.29,114.24,114.27,25513.0,87.1092,87.1397,87.1015,87.1244,25513.0
2019-08-08 13:40:00,114.27,114.28,114.26,114.27,49987.0,87.1244,87.132,87.1168,87.1244,49987.0
2019-08-08 13:45:00,114.27,114.28,114.24,114.24,83729.0,87.1244,87.132,87.1015,87.1015,83729.0
2019-08-08 13:50:00,114.25,114.26,114.24,114.26,12119.0,87.1092,87.1168,87.1015,87.1168,12119.0
2019-08-08 13:55:00,114.25,114.27,114.25,114.27,21841.0,87.1092,87.1244,87.1092,87.1244,21841.0
2019-08-08 14:00:00,114.27,114.31,114.25,114.31,34875.0,87.1244,87.1549,87.1092,87.1549,34875.0
2019-08-08 14:05:00,114.31,114.31,114.27,114.31,141320.0,87.1549,87.1549,87.1244,87.1549,141320.0
2019-08-08 14:10:00,114.31,114.32,114.28,114.32,18324.0,87.1549,87.1625,87.132,87.1625,18324.0
2019-08-08 14:15:00,114.32,114.33,114.31,114.33,43716.0,87.1625,87.1702,87.1549,87.1702,43716.0
2019-08-08 14:20:00,114.33,114.38,114.32,114.34,39605.0,87.1702,87.2083,87.1625,87.1778,39605.0
2019-08-08 14:25:00,114.34,114.36,114.3,114.31,135944.0,87.1778,87.193,87.1473,87.1549,135944.0
2019-08-08 14:30:00,114.31,114.39,114.31,114.39,10148.0,87.1549,87.2159,87.1549,87.2159,10148.0
2019-08-08 14:35:00,114.39,114.41,114.38,114.4,43219.0,87.2159,87.2312,87.2083,87.2235,43219.0
2019-08-08 14:40:00,114.4,114.41,114.37,114.41,113302.0,87.2235,87.2312,87.2007,87.2312,113302.0
2019-08-08 14:45:00,114.41,114.44,114.4,114.42,37408.0,87.2312,87.254,87.2235,87.2388,37408.0
2019-08-08 14:50:00,114.43,114.43,114.39,114.4,36828.0,87.2464,87.2464,87.2159,87.2235,36828.0
2019-08-08 14:55:00,114.4,114.41,114.38,114.39,40988.0,87.2235,87.2312,87.2083,87.2159,40988.0
2019-08-08 15:00:00,114.38,114.38,114.35,114.37,36327.0,87.2083,87.2083,87.1854,87.2007,36327.0
2019-08-08 15:05:00,114.37,114.39,114.36,114.37,83875.0,87.2007,87.2159,87.193,87.2007,83875.0
2019-08-08 15:10:00,114.36,114.37,114.36,114.37,3507.0,87.193,87.2007,87.193,87.2007,3507.0
2019-08-08 15:15:00,114.36,114.39,114.35,114.38,107996.0,87.193,87.2159,87.1854,87.2083,107996.0
2019-08-08 15:20:00,114.38,114.39,114.37,114.39,32985.0,87.2083,87.2159,87.2007,87.2159,32985.0
2019-08-08 15:25:00,114.38,114.39,114.37,114.39,10775.0,87.2083,87.2159,87.2007,87.2159,10775.0
2019-08-08 15:30:00,114.39,114.42,114.38,114.42,50118.0,87.2159,87.2388,87.2083,87.2388,50118.0
2019-08-08 15:35:00,114.42,114.42,114.41,114.42,28996.0,87.2388,87.2388,87.2312,87.2388,28996.0
2019-08-08 15:40:00,114.42,114.44,114.41,114.44,60687.0,87.2388,87.254,87.2312,87.254,60687.0
2019-08-08 15:45:00,114.44,114.47,114.42,114.44,107637.0,87.254,87.2769,87.2388,87.254,107637.0
2019-08-08 15:50:00,114.44,114.52,114.43,114.52,74272.0,87.254,87.315,87.2464,87.315,74272.0
2019-08-08 15:55:00,114.52,114.53,114.44,114.5,314584.0,87.315,87.3226,87.254,87.2998,314584.0
2019-08-09 09:30:00,114.57,114.65,114.56,114.65,24495.0,87.3531,87.4141,87.3455,87.4141,24495.0
2019-08-09 09:35:00,114.64,114.72,114.64,114.71,22958.0,87.4065,87.4675,87.4065,87.4599,22958.0
2019-08-09 09:40:00,114.71,114.71,114.63,114.63,8430.0,87.4599,87.4599,87.3989,87.3989,8430.0
2019-08-09 09:45:00,114.63,114.65,114.62,114.65,15494.0,87.3989,87.4141,87.3913,87.4141,15494.0
2019-08-09 09:50:00,114.64,114.64,114.58,114.63,17157.0,87.4065,87.4065,87.3608,87.3989,17157.0
2019-08-09 09:55:00,114.62,114.62,114.55,114.56,18518.0,87.3913,87.3913,87.3379,87.3455,18518.0
2019-08-09 10:00:00,114.56,114.59,114.56,114.58,42772.0,87.3455,87.3684,87.3455,87.3608,42772.0
2019-08-09 10:05:00,114.58,114.58,114.55,114.57,14235.0,87.3608,87.3608,87.3379,87.3531,14235.0
2019-08-09 10:10:00,114.58,114.6,114.55,114.57,93502.0,87.3608,87.376,87.3379,87.3531,93502.0
2019-08-09 10:15:00,114.57,114.58,114.52,114.54,47716.0,87.3531,87.3608,87.315,87.3303,47716.0
2019-08-09 10:20:00,114.55,114.57,114.54,114.54,11221.0,87.3379,87.3531,87.3303,87.3303,11221.0
2019-08-09 10:25:00,114.55,114.58,114.55,114.57,62672.0,87.3379,87.3608,87.3379,87.3531,62672.0
2019-08-09 10:30:00,114.57,114.58,114.55,114.57,23351.0,87.3531,87.3608,87.3379,87.3531,23351.0
2019-08-09 10:35:00,114.57,114.58,114.56,114.58,49146.0,87.3531,87.3608,87.3455,87.3608,49146.0
2019-08-09 10:40:00,114.57,114.6,114.57,114.57,21605.0,87.3531,87.376,87.3531,87.3531,21605.0
2019-08-09 10:45:00,114.58,114.6,114.56,114.58,16903.0,87.3608,87.376,87.3455,87.3608,16903.0
2019-08-09 10:50:00,114.58,114.6,114.56,114.57,8637.0,87.3608,87.376,87.3455,87.3531,8637.0
2019-08-09 10:55:00,114.56,114.61,114.55,114.6,21132.0,87.3455,87.3836,87.3379,87.376,21132.0
2019-08-09 11:00:00,114.59,114.6,114.56,114.57,11081.0,87.3684,87.376,87.3455,87.3531,11081.0
2019-08-09 11:05:00,114.56,114.57,114.55,114.56,6000.0,87.3455,87.3531,87.3379,87.3455,6000.0
2019-08-09 11:10:00,114.56,114.58,114.55,114.56,14651.0,87.3455,87.3608,87.3379,87.3455,14651.0
2019-08-09 11:15:00,114.57,114.57,114.54,114.55,35759.0,87.3531,87.3531,87.3303,87.3379,35759.0
2019-08-09 11:20:00,114.54,114.55,114.53,114.54,8908.0,87.3303,87.3379,87.3226,87.3303,8908.0
2019-08-09 11:25:00,114.53,114.54,114.51,114.52,42291.0,87.3226,87.3303,87.3074,87.315,42291.0
2019-08-09 11:30:00,114.51,114.54,114.49,114.51,37019.0,87.3074,87.3303,87.2921,87.3074,37019.0
2019-08-09 11:35:00,114.51,114.52,114.49,114.5,19722.0,87.3074,87.315,87.2921,87.2998,19722.0
2019-08-09 11:40:00,114.5,114.51,114.49,114.5,12112.0,87.2998,87.3074,87.2921,87.2998,12112.0
2019-08-09 11:45:00,114.5,114.53,114.49,114.51,38400.0,87.2998,87.3226,87.2921,87.3074,38400.0
2019-08-09 11:50:00,114.51,114.51,114.47,114.47,25371.0,87.3074,87.3074,87.2769,87.2769,25371.0
2019-08-09 11:55:00,114.47,114.5,114.46,114.5,28897.0,87.2769,87.2998,87.2693,87.2998,28897.0
2019-08-09 12:00:00,114.5,114.51,114.47,114.48,19737.0,87.2998,87.3074,87.2769,87.2845,19737.0
2019-08-09 12:05:00,114.47,114.48,114.46,114.47,42441.0,87.2769,87.2845,87.2693,87.2769,42441.0
2019-08-09 12:10:00,114.47,114.48,114.46,114.47,12896.0,87.2769,87.2845,87.2693,87.2769,12896.0
2019-08-09 12:15:00,114.46,114.47,114.45,114.46,24937.0,87.2693,87.2769,87.2616,87.2693,24937.0
2019-08-09 12:20:00,114.45,114.47,114.44,114.47,36232.0,87.2616,87.2769,87.254,87.2769,36232.0
2019-08-09 12:25:00,114.47,114.5,114.46,114.5,21519.0,87.2769,87.2998,87.2693,87.2998,21519.0
2019-08-09 12:30:00,114.48,114.52,114.47,114.48,114928.0,87.2845,87.315,87.2769,87.2845,114928.0
2019-08-09 12:35:00,114.48,114.49,114.44,114.46,63321.0,87.2845,87.2921,87.254,87.2693,63321.0
2019-08-09 12:40:00,114.44,114.45,114.42,114.43,27811.0,87.254,87.2616,87.2388,87.2464,27811.0
2019-08-09 12:45:00,114.43,114.43,114.36,114.43,808030.0,87.2464,87.2464,87.193,87.2464,808030.0
2019-08-09 12:50:00,114.43,114.51,114.42,114.51,130055.0,87.2464,87.3074,87.2388,87.3074,130055.0
2019-08-09 12:55:00,114.51,114.53,114.49,114.5,129782.0,87.3074,87.3226,87.2921,87.2998,129782.0
2019-08-09 13:00:00,114.47,114.49,114.43,114.48,17225.0,87.2769,87.2921,87.2464,87.2845,17225.0
2019-08-09 13:05:00,114.44,114.47,114.44,114.47,14289.0,87.254,87.2769,87.254,87.2769,14289.0
2019-08-09 13:10:00,114.45,114.48,114.44,114.46,14607.0,87.2616,87.2845,87.254,87.2693,14607.0
2019-08-09 13:15:00,114.46,114.49,114.46,114.47,14212.0,87.2693,87.2921,87.2693,87.2769,14212.0
2019-08-09 13:20:00,114.48,114.5,114.47,114.48,24096.0,87.2845,87.2998,87.2769,87.2845,24096.0
2019-08-09 13:25:00,114.48,114.51,114.48,114.5,22869.0,87.2845,87.3074,87.2845,87.2998,22869.0
2019-08-09 13:30:00,114.51,114.58,114.5,114.56,63275.0,87.3074,87.3608,87.2998,87.3455,63275.0
2019-08-09 13:35:00,114.56,114.56,114.52,114.53,20332.0,87.3455,87.3455,87.315,87.3226,20332.0
2019-08-09 13:40:00,114.53,114.57,114.52,114.52,19471.0,87.3226,87.3531,87.315,87.315,19471.0
2019-08-09 13:45:00,114.52,114.55,114.51,114.54,18023.0,87.315,87.3379,87.3074,87.3303,18023.0
2019-08-09 13:50:00,114.54,114.56,114.51,114.52,12835.0,87.3303,87.3455,87.3074,87.315,12835.0
2019-08-09 13:55:00,114.51,114.52,114.46,114.49,20398.0,87.3074,87.315,87.2693,87.2921,20398.0
2019-08-09 14:00:00,114.5,114.51,114.49,114.49,3780.0,87.2998,87.3074,87.2921,87.2921,3780.0
2019-08-09 14:05:00,114.5,114.5,114.47,114.49,5328.0,87.2998,87.2998,87.2769,87.2921,5328.0
2019-08-09 14:10:00,114.48,114.49,114.47,114.48,6790.0,87.2845,87.2921,87.2769,87.2845,6790.0
2019-08-09 14:15:00,114.47,114.5,114.47,114.5,5507.0,87.2769,87.2998,87.2769,87.2998,5507.0
2019-08-09 14:20:00,114.5,114.5,114.46,114.46,4677.0,87.2998,87.2998,87.2693,87.2693,4677.0
2019-08-09 14:25:00,114.46,114.5,114.46,114.48,40005.0,87.2693,87.2998,87.2693,87.2845,40005.0
2019-08-09 14:30:00,114.49,114.49,114.48,114.49,7939.0,87.2921,87.2921,87.2845,87.2921,7939.0
2019-08-09 14:35:00,114.49,114.49,114.44,114.44,23262.0,87.2921,87.2921,87.254,87.254,23262.0
2019-08-09 14:40:00,114.44,114.48,114.43,114.48,22266.0,87.254,87.2845,87.2464,87.2845,22266.0
2019-08-09 14:45:00,114.47,114.49,114.46,114.49,15620.0,87.2769,87.2921,87.2693,87.2921,15620.0
2019-08-09 14:50:00,114.49,114.49,114.46,114.47,22739.0,87.2921,87.2921,87.2693,87.2769,22739.0
2019-08-09 14:55:00,114.47,114.47,114.45,114.45,11727.0,87.2769,87.2769,87.2616,87.2616,11727.0
2019-08-09 15:00:00,114.45,114.49,114.45,114.49,57560.0,87.2616,87.2921,87.2616,87.2921,57560.0
2019-08-09 15:05:00,114.48,114.5,114.48,114.5,3252.0,87.2845,87.2998,87.2845,87.2998,3252.0
2019-08-09 15:10:00,114.49,114.5,114.49,114.49,6230.0,87.2921,87.2998,87.2921,87.2921,6230.0
2019-08-09 15:15:00,114.5,114.5,114.49,114.5,9694.0,87.2998,87.2998,87.2921,87.2998,9694.0
2019-08-09 15:20:00,114.49,114.49,114.47,114.48,8476.0,87.2921,87.2921,87.2769,87.2845,8476.0
2019-08-09 15:25:00,114.48,114.48,114.45,114.46,3140.0,87.2845,87.2845,87.2616,87.2693,3140.0
2019-08-09 15:30:00,114.45,114.51,114.45,114.48,21020.0,87.2616,87.3074,87.2616,87.2845,21020.0
2019-08-09 15:35:00,114.49,114.52,114.49,114.5,6600.0,87.2921,87.315,87.2921,87.2998,6600.0
2019-08-09 15:40:00,114.5,114.5,114.46,114.47,6331.0,87.2998,87.2998,87.2693,87.2769,6331.0
2019-08-09 15:45:00,114.47,114.47,114.45,114.45,18022.0,87.2769,87.2769,87.2616,87.2616,18022.0
2019-08-09 15:50:00,114.46,114.48,114.45,114.46,10765.0,87.2693,87.2845,87.2616,87.2693,10765.0
2019-08-09 15:55:00,114.46,114.46,114.4,114.44,115960.0,87.2693,87.2693,87.2235,87.254,115960.0
2019-08-12 09:30:00,113.24,113.52,113.05,113.05,59775.0,86.3391,86.5526,86.1942,86.1942,59775.0
2019-08-12 09:35:00,113.05,113.17,113.02,113.11,59888.0,86.1942,86.2857,86.1714,86.24,59888.0
2019-08-12 09:40:00,113.11,113.2,113.11,113.16,37957.0,86.24,86.3086,86.24,86.2781,37957.0
2019-08-12 09:45:00,113.19,113.24,113.16,113.19,51527.0,86.301,86.3391,86.2781,86.301,51527.0
2019-08-12 09:50:00,113.18,113.29,113.18,113.23,34797.0,86.2933,86.3772,86.2933,86.3315,34797.0
2019-08-12 09:55:00,113.23,113.28,113.22,113.23,9301.0,86.3315,86.3696,86.3238,86.3315,9301.0
2019-08-12 10:00:00,113.23,113.27,113.21,113.26,125932.0,86.3315,86.362,86.3162,86.3543,125932.0
2019-08-12 10:05:00,113.25,113.27,113.18,113.18,131917.0,86.3467,86.362,86.2933,86.2933,131917.0
2019-08-12 10:10:00,113.17,113.23,113.17,113.18,49863.0,86.2857,86.3315,86.2857,86.2933,49863.0
2019-08-12 10:15:00,113.19,113.23,113.18,113.21,175634.0,86.301,86.3315,86.2933,86.3162,175634.0
2019-08-12 10:20:00,113.22,113.22,113.2,113.21,120382.0,86.3238,86.3238,86.3086,86.3162,120382.0
2019-08-12 10:25:00,113.21,113.22,113.19,113.2,32580.0,86.3162,86.3238,86.301,86.3086,32580.0
2019-08-12 10:30:00,113.2,113.2,113.15,113.17,28917.0,86.3086,86.3086,86.2705,86.2857,28917.0
2019-08-12 10:35:00,113.17,113.21,113.16,113.21,18311.0,86.2857,86.3162,86.2781,86.3162,18311.0
2019-08-12 10:40:00,113.21,113.27,113.2,113.27,74553.0,86.3162,86.362,86.3086,86.362,74553.0
2019-08-12 10:45:00,113.27,113.3,113.26,113.3,55907.0,86.362,86.3848,86.3543,86.3848,55907.0
2019-08-12 10:50:00,113.29,113.33,113.29,113.33,8583.0,86.3772,86.4077,86.3772,86.4077,8583.0
2019-08-12 10:55:00,113.34,113.4,113.33,113.4,73837.0,86.4153,86.4611,86.4077,86.4611,73837.0
2019-08-12 11:00:00,113.39,113.39,113.35,113.36,52513.0,86.4535,86.4535,86.423,86.4306,52513.0
2019-08-12 11:05:00,113.36,113.46,113.35,113.41,213595.0,86.4306,86.5068,86.423,86.4687,213595.0
2019-08-12 11:10:00,113.41,113.42,113.4,113.4,10903.0,86.4687,86.4763,86.4611,86.4611,10903.0
2019-08-12 11:15:00,113.41,113.43,113.39,113.4,164436.0,86.4687,86.484,86.4535,86.4611,164436.0
2019-08-12 11:20:00,113.4,113.41,113.39,113.4,12242.0,86.4611,86.4687,86.4535,86.4611,12242.0
2019-08-12 11:25:00,113.41,113.42,113.4,113.42,6407.0,86.4687,86.4763,86.4611,86.4763,6407.0
2019-08-12 11:30:00,113.41,113.41,113.39,113.39,22413.0,86.4687,86.4687,86.4535,86.4535,22413.0
2019-08-12 11:35:00,113.38,113.4,113.35,113.37,84185.0,86.4458,86.4611,86.423,86.4382,84185.0
2019-08-12 11:40:00,113.37,113.37,113.35,113.35,5969.0,86.4382,86.4382,86.423,86.423,5969.0
2019-08-12 11:45:00,113.35,113.36,113.33,113.33,70301.0,86.423,86.4306,86.4077,86.4077,70301.0
2019-08-12 11:50:00,113.33,113.34,113.29,113.3,52073.0,86.4077,86.4153,86.3772,86.3848,52073.0
2019-08-12 11:55:00,113.3,113.36,113.3,113.31,53027.0,86.3848,86.4306,86.3848,86.3925,53027.0
2019-08-12 12:00:00,113.3,113.31,113.28,113.29,18962.0,86.3848,86.3925,86.3696,86.3772,18962.0
2019-08-12 12:05:00,113.3,113.39,113.3,113.38,107269.0,86.3848,86.4535,86.3848,86.4458,107269.0
2019-08-12 12:10:00,113.38,113.41,113.37,113.38,79816.0,86.4458,86.4687,86.4382,86.4458,79816.0
2019-08-12 12:15:00,113.38,113.39,113.36,113.38,10357.0,86.4458,86.4535,86.4306,86.4458,10357.0
2019-08-12 12:20:00,113.39,113.42,113.36,113.37,16075.0,86.4535,86.4763,86.4306,86.4382,16075.0
2019-08-12 12:25:00,113.36,113.43,113.36,113.43,44687.0,86.4306,86.484,86.4306,86.484,44687.0
2019-08-12 12:30:00,113.43,113.43,113.41,113.43,21215.0,86.484,86.484,86.4687,86.484,21215.0
2019-08-12 12:35:00,113.43,113.43,113.42,113.43,13117.0,86.484,86.484,86.4763,86.484,13117.0
2019-08-12 12:40:00,113.43,113.46,113.39,113.45,65069.0,86.484,86.5068,86.4535,86.4992,65069.0
2019-08-12 12:45:00,113.45,113.49,113.44,113.48,24391.0,86.4992,86.5297,86.4916,86.5221,24391.0
2019-08-12 12:50:00,113.49,113.49,113.46,113.47,143017.0,86.5297,86.5297,86.5068,86.5145,143017.0
2019-08-12 12:55:00,113.47,113.47,113.45,113.45,9616.0,86.5145,86.5145,86.4992,86.4992,9616.0
2019-08-12 13:00:00,113.45,113.46,113.44,113.44,22136.0,86.4992,86.5068,86.4916,86.4916,22136.0
2019-08-12 13:05:00,113.45,113.46,113.43,113.43,5062.0,86.4992,86.5068,86.484,86.484,5062.0
2019-08-12 13:10:00,113.43,113.45,113.41,113.44,15659.0,86.484,86.4992,86.4687,86.4916,15659.0
2019-08-12 13:15:00,113.44,113.45,113.41,113.42,47875.0,86.4916,86.4992,86.4687,86.4763,47875.0
2019-08-12 13:20:00,113.42,113.43,113.41,113.42,3968.0,86.4763,86.484,86.4687,86.4763,3968.0
2019-08-12 13:25:00,113.42,113.43,113.41,113.42,6724.0,86.4763,86.484,86.4687,86.4763,6724.0
2019-08-12 13:30:00,113.41,113.42,113.38,113.39,30073.0,86.4687,86.4763,86.4458,86.4535,30073.0
2019-08-12 13:35:00,113.38,113.41,113.38,113.39,6100.0,86.4458,86.4687,86.4458,86.4535,6100.0
2019-08-12 13:40:00,113.38,113.4,113.36,113.38,28861.0,86.4458,86.4611,86.4306,86.4458,28861.0
2019-08-12 13:45:00,113.38,113.39,113.35,113.38,33906.0,86.4458,86.4535,86.423,86.4458,33906.0
2019-08-12 13:50:00,113.37,113.38,113.34,113.37,14798.0,86.4382,86.4458,86.4153,86.4382,14798.0
2019-08-12 13:55:00,113.36,113.38,113.34,113.35,36731.0,86.4306,86.4458,86.4153,86.423,36731.0
2019-08-12 14:00:00,113.34,113.36,113.33,113.33,79287.0,86.4153,86.4306,86.4077,86.4077,79287.0
2019-08-12 14:05:00,113.34,113.34,113.33,113.34,5856.0,86.4153,86.4153,86.4077,86.4153,5856.0
2019-08-12 14:10:00,113.34,113.35,113.33,113.34,19199.0,86.4153,86.423,86.4077,86.4153,19199.0
2019-08-12 14:15:00,113.33,113.34,113.32,113.32,10664.0,86.4077,86.4153,86.4001,86.4001,10664.0
2019-08-12 14:20:00,113.31,113.34,113.31,113.34,22618.0,86.3925,86.4153,86.3925,86.4153,22618.0
2019-08-12 14:25:00,113.33,113.34,113.32,113.33,8866.0,86.4077,86.4153,86.4001,86.4077,8866.0
2019-08-12 14:30:00,113.33,113.36,113.32,113.34,58125.0,86.4077,86.4306,86.4001,86.4153,58125.0
2019-08-12 14:35:00,113.35,113.35,113.34,113.35,8612.0,86.423,86.423,86.4153,86.423,8612.0
2019-08-12 14:40:00,113.34,113.35,113.32,113.33,35925.0,86.4153,86.423,86.4001,86.4077,35925.0
2019-08-12 14:45:00,113.33,113.33,113.28,113.29,12940.0,86.4077,86.4077,86.3696,86.3772,12940.0
2019-08-12 14:50:00,113.28,113.29,113.27,113.27,11940.0,86.3696,86.3772,86.362,86.362,11940.0
2019-08-12 14:55:00,113.28,113.28,113.23,113.27,23845.0,86.3696,86.3696,86.3315,86.362,23845.0
2019-08-12 15:00:00,113.27,113.31,113.24,113.29,26188.0,86.362,86.3925,86.3391,86.3772,26188.0
2019-08-12 15:05:00,113.29,113.32,113.28,113.3,7435.0,86.3772,86.4001,86.3696,86.3848,7435.0
2019-08-12 15:10:00,113.3,113.31,113.28,113.29,8545.0,86.3848,86.3925,86.3696,86.3772,8545.0
2019-08-12 15:15:00,113.29,113.3,113.23,113.29,39683.0,86.3772,86.3848,86.3315,86.3772,39683.0
2019-08-12 15:20:00,113.28,113.31,113.24,113.28,29557.0,86.3696,86.3925,86.3391,86.3696,29557.0
2019-08-12 15:25:00,113.28,113.28,113.22,113.26,44432.0,86.3696,86.3696,86.3238,86.3543,44432.0
2019-08-12 15:30:00,113.27,113.27,113.19,113.2,30726.0,86.362,86.362,86.301,86.3086,30726.0
2019-08-12 15:35:00,113.21,113.24,113.18,113.23,39503.0,86.3162,86.3391,86.2933,86.3315,39503.0
2019-08-12 15:40:00,113.23,113.24,113.19,113.19,55837.0,86.3315,86.3391,86.301,86.301,55837.0
2019-08-12 15:45:00,113.19,113.19,113.17,113.18,82466.0,86.301,86.301,86.2857,86.2933,82466.0
2019-08-12 15:50:00,113.18,113.26,113.16,113.21,119273.0,86.2933,86.3543,86.2781,86.3162,119273.0
2019-08-12 15:55:00,113.22,113.25,113.19,113.2,118715.0,86.3238,86.3467,86.301,86.3086,118715.0
2019-08-13 09:30:00,112.77,112.79,112.55,112.66,44883.0,85.9807,85.996,85.813,85.8969,44883.0
2019-08-13 09:35:00,112.65,112.82,112.62,112.8,85161.0,85.8893,86.0189,85.8664,86.0036,85161.0
2019-08-13 09:40:00,112.81,112.86,112.8,112.85,35045.0,86.0112,86.0494,86.0036,86.0417,35045.0
2019-08-13 09:45:00,112.85,113.06,112.85,113.05,174645.0,86.0417,86.2019,86.0417,86.1942,174645.0
2019-08-13 09:50:00,113.05,113.7,113.01,113.39,297857.0,86.1942,86.6898,86.1637,86.4535,297857.0
2019-08-13 09:55:00,113.36,113.42,113.29,113.4,269981.0,86.4306,86.4763,86.3772,86.4611,269981.0
2019-08-13 10:00:00,113.42,113.48,113.42,113.42,144256.0,86.4763,86.5221,86.4763,86.4763,144256.0
2019-08-13 10:05:00,113.42,113.43,113.3,113.31,100698.0,86.4763,86.484,86.3848,86.3925,100698.0
2019-08-13 10:10:00,113.3,113.31,113.17,113.18,202255.0,86.3848,86.3925,86.2857,86.2933,202255.0
2019-08-13 10:15:00,113.18,113.2,113.16,113.18,323400.0,86.2933,86.3086,86.2781,86.2933,323400.0
2019-08-13 10:20:00,113.2,113.24,113.19,113.2,88098.0,86.3086,86.3391,86.301,86.3086,88098.0
2019-08-13 10:25:00,113.2,113.26,113.16,113.19,105740.0,86.3086,86.3543,86.2781,86.301,105740.0
2019-08-13 10:30:00,113.16,113.21,113.1,113.18,59589.0,86.2781,86.3162,86.2324,86.2933,59589.0
2019-08-13 10:35:00,113.18,113.24,113.17,113.23,29760.0,86.2933,86.3391,86.2857,86.3315,29760.0
2019-08-13 10:40:00,113.23,113.23,113.17,113.17,44573.0,86.3315,86.3315,86.2857,86.2857,44573.0
2019-08-13 10:45:00,113.17,113.23,113.16,113.22,32094.0,86.2857,86.3315,86.2781,86.3238,32094.0
2019-08-13 10:50:00,113.21,113.22,113.19,113.21,77626.0,86.3162,86.3238,86.301,86.3162,77626.0
2019-08-13 10:55:00,113.2,113.22,113.15,113.18,122950.0,86.3086,86.3238,86.2705,86.2933,122950.0
2019-08-13 11:00:00,113.18,113.22,113.17,113.2,80234.0,86.2933,86.3238,86.2857,86.3086,80234.0
2019-08-13 11:05:00,113.19,113.21,113.17,113.19,55506.0,86.301,86.3162,86.2857,86.301,55506.0
2019-08-13 11:10:00,113.2,113.21,113.19,113.2,57596.0,86.3086,86.3162,86.301,86.3086,57596.0
2019-08-13 11:15:00,113.2,113.23,113.15,113.19,90919.0,86.3086,86.3315,86.2705,86.301,90919.0
2019-08-13 11:20:00,113.19,113.19,113.15,113.16,83403.0,86.301,86.301,86.2705,86.2781,83403.0
2019-08-13 11:25:00,113.15,113.18,113.13,113.15,73321.0,86.2705,86.2933,86.2552,86.2705,73321.0
2019-08-13 11:30:00,113.15,113.15,113.08,113.1,65127.0,86.2705,86.2705,86.2171,86.2324,65127.0
2019-08-13 11:35:00,113.1,113.15,113.1,113.15,37892.0,86.2324,86.2705,86.2324,86.2705,37892.0
2019-08-13 11:40:00,113.15,113.16,113.14,113.15,23367.0,86.2705,86.2781,86.2628,86.2705,23367.0
2019-08-13 11:45:00,113.14,113.2,113.14,113.18,53910.0,86.2628,86.3086,86.2628,86.2933,53910.0
2019-08-13 11:50:00,113.18,113.18,113.16,113.18,8153.0,86.2933,86.2933,86.2781,86.2933,8153.0
2019-08-13 11:55:00,113.18,113.2,113.16,113.2,56776.0,86.2933,86.3086,86.2781,86.3086,56776.0
2019-08-13 12:00:00,113.2,113.21,113.19,113.2,36302.0,86.3086,86.3162,86.301,86.3086,36302.0
2019-08-13 12:05:00,113.21,113.28,113.2,113.28,44906.0,86.3162,86.3696,86.3086,86.3696,44906.0
2019-08-13 12:10:00,113.28,113.34,113.28,113.34,12759.0,86.3696,86.4153,86.3696,86.4153,12759.0
2019-08-13 12:15:00,113.34,113.36,113.31,113.35,96469.0,86.4153,86.4306,86.3925,86.423,96469.0
2019-08-13 12:20:00,113.35,113.39,113.33,113.39,33166.0,86.423,86.4535,86.4077,86.4535,33166.0
2019-08-13 12:25:00,113.38,113.39,113.32,113.36,48185.0,86.4458,86.4535,86.4001,86.4306,48185.0
2019-08-13 12:30:00,113.35,113.4,113.35,113.4,35984.0,86.423,86.4611,86.423,86.4611,35984.0
2019-08-13 12:35:00,113.4,113.41,113.39,113.41,25446.0,86.4611,86.4687,86.4535,86.4687,25446.0
2019-08-13 12:40:00,113.41,113.42,113.36,113.37,35472.0,86.4687,86.4763,86.4306,86.4382,35472.0
2019-08-13 12:45:00,113.37,113.37,113.34,113.37,28422.0,86.4382,86.4382,86.4153,86.4382,28422.0
2019-08-13 12:50:00,113.37,113.37,113.33,113.33,21028.0,86.4382,86.4382,86.4077,86.4077,21028.0
2019-08-13 12:55:00,113.33,113.34,113.31,113.33,38011.0,86.4077,86.4153,86.3925,86.4077,38011.0
2019-08-13 13:00:00,113.33,113.33,113.31,113.31,22355.0,86.4077,86.4077,86.3925,86.3925,22355.0
2019-08-13 13:05:00,113.31,113.32,113.31,113.32,11089.0,86.3925,86.4001,86.3925,86.4001,11089.0
2019-08-13 13:10:00,113.32,113.37,113.31,113.32,43168.0,86.4001,86.4382,86.3925,86.4001,43168.0
2019-08-13 13:15:00,113.33,113.34,113.29,113.3,57577.0,86.4077,86.4153,86.3772,86.3848,57577.0
2019-08-13 13:20:00,113.29,113.3,113.23,113.23,16195.0,86.3772,86.3848,86.3315,86.3315,16195.0
2019-08-13 13:25:00,113.23,113.26,113.21,113.24,29925.0,86.3315,86.3543,86.3162,86.3391,29925.0
2019-08-13 13:30:00,113.24,113.25,113.22,113.24,12318.0,86.3391,86.3467,86.3238,86.3391,12318.0
2019-08-13 13:35:00,113.25,113.25,113.23,113.23,4660.0,86.3467,86.3467,86.3315,86.3315,4660.0
2019-08-13 13:40:00,113.24,113.26,113.24,113.26,12358.0,86.3391,86.3543,86.3391,86.3543,12358.0
2019-08-13 13:45:00,113.25,113.26,113.22,113.23,5067.0,86.3467,86.3543,86.3238,86.3315,5067.0
2019-08-13 13:50:00,113.22,113.23,113.2,113.2,32923.0,86.3238,86.3315,86.3086,86.3086,32923.0
2019-08-13 13:55:00,113.2,113.21,113.19,113.2,18778.0,86.3086,86.3162,86.301,86.3086,18778.0
2019-08-13 14:00:00,113.2,113.21,113.19,113.21,19727.0,86.3086,86.3162,86.301,86.3162,19727.0
2019-08-13 14:05:00,113.2,113.23,113.19,113.2,12205.0,86.3086,86.3315,86.301,86.3086,12205.0
2019-08-13 14:10:00,113.2,113.2,113.18,113.19,6561.0,86.3086,86.3086,86.2933,86.301,6561.0
2019-08-13 14:15:00,113.19,113.19,113.18,113.19,12786.0,86.301,86.301,86.2933,86.301,12786.0
2019-08-13 14:20:00,113.18,113.19,113.17,113.18,10295.0,86.2933,86.301,86.2857,86.2933,10295.0
2019-08-13 14:25:00,113.18,113.18,113.17,113.18,9587.0,86.2933,86.2933,86.2857,86.2933,9587.0
2019-08-13 14:30:00,113.18,113.19,113.17,113.19,17633.0,86.2933,86.301,86.2857,86.301,17633.0
2019-08-13 14:35:00,113.19,113.19,113.17,113.18,37199.0,86.301,86.301,86.2857,86.2933,37199.0
2019-08-13 14:40:00,113.18,113.19,113.17,113.19,10229.0,86.2933,86.301,86.2857,86.301,10229.0
2019-08-13 14:45:00,113.19,113.19,113.17,113.18,9550.0,86.301,86.301,86.2857,86.2933,9550.0
2019-08-13 14:50:00,113.18,113.18,113.17,113.18,3531.0,86.2933,86.2933,86.2857,86.2933,3531.0
2019-08-13 14:55:00,113.18,113.18,113.17,113.17,5822.0,86.2933,86.2933,86.2857,86.2857,5822.0
2019-08-13 15:00:00,113.17,113.18,113.17,113.18,7607.0,86.2857,86.2933,86.2857,86.2933,7607.0
2019-08-13 15:05:00,113.17,113.19,113.15,113.18,37621.0,86.2857,86.301,86.2705,86.2933,37621.0
2019-08-13 15:10:00,113.17,113.17,113.14,113.15,12229.0,86.2857,86.2857,86.2628,86.2705,12229.0
2019-08-13 15:15:00,113.15,113.15,113.12,113.15,26304.0,86.2705,86.2705,86.2476,86.2705,26304.0
2019-08-13 15:20:00,113.14,113.15,113.12,113.13,12019.0,86.2628,86.2705,86.2476,86.2552,12019.0
2019-08-13 15:25:00,113.13,113.15,113.12,113.15,11957.0,86.2552,86.2705,86.2476,86.2705,11957.0
2019-08-13 15:30:00,113.14,113.14,113.11,113.12,35646.0,86.2628,86.2628,86.24,86.2476,35646.0
2019-08-13 15:35:00,113.13,113.14,113.1,113.11,8480.0,86.2552,86.2628,86.2324,86.24,8480.0
2019-08-13 15:40:00,113.11,113.11,113.08,113.08,9586.0,86.24,86.24,86.2171,86.2171,9586.0
2019-08-13 15:45:00,113.09,113.12,113.07,113.08,18240.0,86.2247,86.2476,86.2095,86.2171,18240.0
2019-08-13 15:50:00,113.08,113.11,113.07,113.08,32305.0,86.2171,86.24,86.2095,86.2171,32305.0
2019-08-13 15:55:00,113.07,113.14,113.05,113.09,132385.0,86.2095,86.2628,86.1942,86.2247,132385.0
2019-08-14 09:30:00,113.17,113.3,113.02,113.04,253960.0,86.2857,86.3848,86.1714,86.1866,253960.0
2019-08-14 09:35:00,113.04,113.06,113.03,113.06,78529.0,86.1866,86.2019,86.179,86.2019,78529.0
2019-08-14 09:40:00,113.05,113.06,113.0,113.05,39773.0,86.1942,86.2019,86.1561,86.1942,39773.0
2019-08-14 09:45:00,113.04,113.05,113.0,113.01,93709.0,86.1866,86.1942,86.1561,86.1637,93709.0
2019-08-14 09:50:00,113.01,113.07,113.0,113.02,42059.0,86.1637,86.2095,86.1561,86.1714,42059.0
2019-08-14 09:55:00,113.01,113.08,113.0,113.08,58769.0,86.1637,86.2171,86.1561,86.2171,58769.0
2019-08-14 10:00:00,113.08,113.08,113.04,113.05,37156.0,86.2171,86.2171,86.1866,86.1942,37156.0
2019-08-14 10:05:00,113.07,113.1,113.06,113.07,30630.0,86.2095,86.2324,86.2019,86.2095,30630.0
2019-08-14 10:10:00,113.06,113.06,112.96,112.97,59782.0,86.2019,86.2019,86.1256,86.1332,59782.0
2019-08-14 10:15:00,112.96,112.97,112.91,112.91,246667.0,86.1256,86.1332,86.0875,86.0875,246667.0
2019-08-14 10:20:00,112.91,112.92,112.9,112.91,129321.0,86.0875,86.0951,86.0799,86.0875,129321.0
2019-08-14 10:25:00,112.91,112.93,112.9,112.92,79658.0,86.0875,86.1027,86.0799,86.0951,79658.0
2019-08-14 10:30:00,112.93,112.93,112.92,112.93,19640.0,86.1027,86.1027,86.0951,86.1027,19640.0
2019-08-14 10:35:00,112.93,112.93,112.9,112.9,25272.0,86.1027,86.1027,86.0799,86.0799,25272.0
2019-08-14 10:40:00,112.91,112.98,112.9,112.95,54333.0,86.0875,86.1409,86.0799,86.118,54333.0
2019-08-14 10:45:00,112.95,112.95,112.9,112.91,25315.0,86.118,86.118,86.0799,86.0875,25315.0
2019-08-14 10:50:00,112.91,112.98,112.9,112.98,32334.0,86.0875,86.1409,86.0799,86.1409,32334.0
2019-08-14 10:55:00,112.98,112.99,112.97,112.98,37098.0,86.1409,86.1485,86.1332,86.1409,37098.0
2019-08-14 11:00:00,112.98,112.99,112.97,112.99,50237.0,86.1409,86.1485,86.1332,86.1485,50237.0
2019-08-14 11:05:00,113.0,113.0,112.94,112.96,142742.0,86.1561,86.1561,86.1104,86.1256,142742.0
2019-08-14 11:10:00,112.96,112.96,112.94,112.94,63611.0,86.1256,86.1256,86.1104,86.1104,63611.0
2019-08-14 11:15:00,112.95,112.97,112.94,112.97,45354.0,86.118,86.1332,86.1104,86.1332,45354.0
2019-08-14 11:20:00,112.97,112.97,112.96,112.96,10738.0,86.1332,86.1332,86.1256,86.1256,10738.0
2019-08-14 11:25:00,112.96,112.99,112.96,112.99,44926.0,86.1256,86.1485,86.1256,86.1485,44926.0
2019-08-14 11:30:00,113.0,113.0,112.99,112.99,9680.0,86.1561,86.1561,86.1485,86.1485,9680.0
2019-08-14 11:35:00,112.99,113.0,112.98,112.98,123367.0,86.1485,86.1561,86.1409,86.1409,123367.0
2019-08-14 11:40:00,112.98,112.98,112.97,112.98,5145.0,86.1409,86.1409,86.1332,86.1409,5145.0
2019-08-14 11:45:00,112.98,112.99,112.95,112.95,17947.0,86.1409,86.1485,86.118,86.118,17947.0
2019-08-14 11:50:00,112.96,112.96,112.93,112.93,8816.0,86.1256,86.1256,86.1027,86.1027,8816.0
2019-08-14 11:55:00,112.93,112.93,112.92,112.93,8215.0,86.1027,86.1027,86.0951,86.1027,8215.0
2019-08-14 12:00:00,112.93,112.93,112.9,112.91,29867.0,86.1027,86.1027,86.0799,86.0875,29867.0
2019-08-14 12:05:00,112.91,112.91,112.86,112.87,26741.0,86.0875,86.0875,86.0494,86.057,26741.0
2019-08-14 12:10:00,112.87,112.9,112.85,112.9,13117.0,86.057,86.0799,86.0417,86.0799,13117.0
2019-08-14 12:15:00,112.91,112.91,112.88,112.91,25850.0,86.0875,86.0875,86.0646,86.0875,25850.0
2019-08-14 12:20:00,112.9,112.91,112.88,112.89,8485.0,86.0799,86.0875,86.0646,86.0722,8485.0
2019-08-14 12:25:00,112.89,112.93,112.89,112.93,6967.0,86.0722,86.1027,86.0722,86.1027,6967.0
2019-08-14 12:30:00,112.92,112.95,112.9,112.92,11942.0,86.0951,86.118,86.0799,86.0951,11942.0
2019-08-14 12:35:00,112.92,112.93,112.9,112.92,14217.0,86.0951,86.1027,86.0799,86.0951,14217.0
2019-08-14 12:40:00,112.92,112.92,112.9,112.9,11250.0,86.0951,86.0951,86.0799,86.0799,11250.0
2019-08-14 12:45:00,112.91,112.91,112.89,112.9,26685.0,86.0875,86.0875,86.0722,86.0799,26685.0
2019-08-14 12:50:00,112.9,112.9,112.87,112.88,18397.0,86.0799,86.0799,86.057,86.0646,18397.0
2019-08-14 12:55:00,112.88,112.89,112.87,112.88,21951.0,86.0646,86.0722,86.057,86.0646,21951.0
2019-08-14 13:00:00,112.88,112.88,112.84,112.84,29815.0,86.0646,86.0646,86.0341,86.0341,29815.0
2019-08-14 13:05:00,112.84,112.85,112.84,112.84,5333.0,86.0341,86.0417,86.0341,86.0341,5333.0
2019-08-14 13:10:00,112.84,112.88,112.83,112.88,15298.0,86.0341,86.0646,86.0265,86.0646,15298.0
2019-08-14 13:15:00,112.87,112.87,112.82,112.84,24853.0,86.057,86.057,86.0189,86.0341,24853.0
2019-08-14 13:20:00,112.83,112.86,112.83,112.85,15753.0,86.0265,86.0494,86.0265,86.0417,15753.0
2019-08-14 13:25:00,112.85,112.91,112.85,112.86,14095.0,86.0417,86.0875,86.0417,86.0494,14095.0
2019-08-14 13:30:00,112.86,112.88,112.85,112.85,18498.0,86.0494,86.0646,86.0417,86.0417,18498.0
2019-08-14 13:35:00,112.85,112.86,112.84,112.85,16332.0,86.0417,86.0494,86.0341,86.0417,16332.0
2019-08-14 13:40:00,112.85,112.86,112.84,112.85,15681.0,86.0417,86.0494,86.0341,86.0417,15681.0
2019-08-14 13:45:00,112.84,112.86,112.84,112.86,32153.0,86.0341,86.0494,86.0341,86.0494,32153.0
2019-08-14 13:50:00,112.86,112.9,112.85,112.87,7740.0,86.0494,86.0799,86.0417,86.057,7740.0
2019-08-14 13:55:00,112.88,112.89,112.87,112.88,4466.0,86.0646,86.0722,86.057,86.0646,4466.0
2019-08-14 14:00:00,112.89,112.89,112.87,112.88,20519.0,86.0722,86.0722,86.057,86.0646,20519.0
2019-08-14 14:05:00,112.87,112.9,112.87,112.89,9863.0,86.057,86.0799,86.057,86.0722,9863.0
2019-08-14 14:10:00,112.9,112.93,112.89,112.92,32422.0,86.0799,86.1027,86.0722,86.0951,32422.0
2019-08-14 14:15:00,112.91,112.95,112.91,112.93,15062.0,86.0875,86.118,86.0875,86.1027,15062.0
2019-08-14 14:20:00,112.93,112.93,112.91,112.91,11628.0,86.1027,86.1027,86.0875,86.0875,11628.0
2019-08-14 14:25:00,112.91,112.94,112.91,112.94,3472.0,86.0875,86.1104,86.0875,86.1104,3472.0
2019-08-14 14:30:00,112.94,112.94,112.9,112.91,29522.0,86.1104,86.1104,86.0799,86.0875,29522.0
2019-08-14 14:35:00,112.91,112.92,112.88,112.88,10132.0,86.0875,86.0951,86.0646,86.0646,10132.0
2019-08-14 14:40:00,112.87,112.89,112.87,112.88,4810.0,86.057,86.0722,86.057,86.0646,4810.0
2019-08-14 14:45:00,112.87,112.91,112.87,112.9,16754.0,86.057,86.0875,86.057,86.0799,16754.0
2019-08-14 14:50:00,112.9,112.93,112.89,112.93,9228.0,86.0799,86.1027,86.0722,86.1027,9228.0
2019-08-14 14:55:00,112.93,112.97,112.92,112.96,7859.0,86.1027,86.1332,86.0951,86.1256,7859.0
2019-08-14 15:00:00,112.97,112.98,112.93,112.95,176345.0,86.1332,86.1409,86.1027,86.118,176345.0
2019-08-14 15:05:00,112.93,112.93,112.89,112.89,2734.0,86.1027,86.1027,86.0722,86.0722,2734.0
2019-08-14 15:10:00,112.9,112.9,112.88,112.89,17501.0,86.0799,86.0799,86.0646,86.0722,17501.0
2019-08-14 15:15:00,112.89,112.91,112.87,112.9,11846.0,86.0722,86.0875,86.057,86.0799,11846.0
2019-08-14 15:20:00,112.91,112.92,112.88,112.9,22965.0,86.0875,86.0951,86.0646,86.0799,22965.0
2019-08-14 15:25:00,112.9,112.97,112.9,112.95,35282.0,86.0799,86.1332,86.0799,86.118,35282.0
2019-08-14 15:30:00,112.94,112.94,112.87,112.91,21817.0,86.1104,86.1104,86.057,86.0875,21817.0
2019-08-14 15:35:00,112.91,112.97,112.91,112.97,24135.0,86.0875,86.1332,86.0875,86.1332,24135.0
2019-08-14 15:40:00,112.97,112.97,112.91,112.92,18473.0,86.1332,86.1332,86.0875,86.0951,18473.0
2019-08-14 15:45:00,112.92,112.97,112.91,112.92,31145.0,86.0951,86.1332,86.0875,86.0951,31145.0
2019-08-14 15:50:00,112.94,112.97,112.92,112.97,29576.0,86.1104,86.1332,86.0951,86.1332,29576.0
2019-08-14 15:55:00,112.97,112.97,112.93,112.93,74989.0,86.1332,86.1332,86.1027,86.1027,74989.0
2019-08-15 09:30:00,113.16,113.24,113.1,113.15,38087.0,86.2781,86.3391,86.2324,86.2705,38087.0
2019-08-15 09:35:00,113.14,113.15,113.14,113.14,54323.0,86.2628,86.2705,86.2628,86.2628,54323.0
2019-08-15 09:40:00,113.13,113.21,113.11,113.21,74708.0,86.2552,86.3162,86.24,86.3162,74708.0
2019-08-15 09:45:00,113.23,113.26,113.19,113.2,138295.0,86.3315,86.3543,86.301,86.3086,138295.0
2019-08-15 09:50:00,113.19,113.21,113.17,113.2,12091.0,86.301,86.3162,86.2857,86.3086,12091.0
2019-08-15 09:55:00,113.2,113.22,113.17,113.19,11132.0,86.3086,86.3238,86.2857,86.301,11132.0
2019-08-15 10:00:00,113.16,113.2,113.1,113.12,20390.0,86.2781,86.3086,86.2324,86.2476,20390.0
2019-08-15 10:05:00,113.11,113.14,113.1,113.14,4436.0,86.24,86.2628,86.2324,86.2628,4436.0
2019-08-15 10:10:00,113.14,113.17,113.14,113.17,34697.0,86.2628,86.2857,86.2628,86.2857,34697.0
2019-08-15 10:15:00,113.17,113.18,113.16,113.17,20762.0,86.2857,86.2933,86.2781,86.2857,20762.0
2019-08-15 10:20:00,113.18,113.2,113.17,113.19,272350.0,86.2933,86.3086,86.2857,86.301,272350.0
2019-08-15 10:25:00,113.2,113.23,113.19,113.19,10174.0,86.3086,86.3315,86.301,86.301,10174.0
2019-08-15 10:30:00,113.18,113.21,113.15,113.19,20646.0,86.2933,86.3162,86.2705,86.301,20646.0
2019-08-15 10:35:00,113.19,113.22,113.18,113.19,11923.0,86.301,86.3238,86.2933,86.301,11923.0
2019-08-15 10:40:00,113.19,113.19,113.15,113.17,1890.0,86.301,86.301,86.2705,86.2857,1890.0
2019-08-15 10:45:00,113.16,113.21,113.16,113.16,24238.0,86.2781,86.3162,86.2781,86.2781,24238.0
2019-08-15 10:50:00,113.17,113.21,113.17,113.19,15976.0,86.2857,86.3162,86.2857,86.301,15976.0
2019-08-15 10:55:00,113.2,113.2,113.16,113.18,12462.0,86.3086,86.3086,86.2781,86.2933,12462.0
2019-08-15 11:00:00,113.17,113.18,113.16,113.17,16677.0,86.2857,86.2933,86.2781,86.2857,16677.0
2019-08-15 11:05:00,113.17,113.17,113.13,113.13,10650.0,86.2857,86.2857,86.2552,86.2552,10650.0
2019-08-15 11:10:00,113.14,113.15,113.12,113.12,22856.0,86.2628,86.2705,86.2476,86.2476,22856.0
2019-08-15 11:15:00,113.11,113.14,113.11,113.13,5153.0,86.24,86.2628,86.24,86.2552,5153.0
2019-08-15 11:20:00,113.11,113.12,113.08,113.09,45812.0,86.24,86.2476,86.2171,86.2247,45812.0
2019-08-15 11:25:00,113.08,113.09,113.07,113.08,38990.0,86.2171,86.2247,86.2095,86.2171,38990.0
2019-08-15 11:30:00,113.08,113.09,113.07,113.07,13659.0,86.2171,86.2247,86.2095,86.2095,13659.0
2019-08-15 11:35:00,113.08,113.08,113.06,113.06,22724.0,86.2171,86.2171,86.2019,86.2019,22724.0
2019-08-15 11:40:00,113.07,113.09,113.07,113.09,28099.0,86.2095,86.2247,86.2095,86.2247,28099.0
2019-08-15 11:45:00,113.08,113.09,113.07,113.07,39780.0,86.2171,86.2247,86.2095,86.2095,39780.0
2019-08-15 11:50:00,113.07,113.08,113.07,113.07,7245.0,86.2095,86.2171,86.2095,86.2095,7245.0
2019-08-15 11:55:00,113.07,113.09,113.07,113.08,42694.0,86.2095,86.2247,86.2095,86.2171,42694.0
2019-08-15 12:00:00,113.07,113.08,113.06,113.07,32061.0,86.2095,86.2171,86.2019,86.2095,32061.0
2019-08-15 12:05:00,113.08,113.1,113.07,113.09,94487.0,86.2171,86.2324,86.2095,86.2247,94487.0
2019-08-15 12:10:00,113.08,113.09,113.07,113.08,7077.0,86.2171,86.2247,86.2095,86.2171,7077.0
2019-08-15 12:15:00,113.07,113.08,113.07,113.08,2100.0,86.2095,86.2171,86.2095,86.2171,2100.0
2019-08-15 12:20:00,113.08,113.08,113.06,113.06,12011.0,86.2171,86.2171,86.2019,86.2019,12011.0
2019-08-15 12:25:00,113.06,113.06,113.02,113.02,14754.0,86.2019,86.2019,86.1714,86.1714,14754.0
2019-08-15 12:30:00,113.02,113.03,113.01,113.02,12367.0,86.1714,86.179,86.1637,86.1714,12367.0
2019-08-15 12:35:00,113.02,113.03,113.02,113.03,18705.0,86.1714,86.179,86.1714,86.179,18705.0
2019-08-15 12:40:00,113.03,113.03,113.01,113.01,53377.0,86.179,86.179,86.1637,86.1637,53377.0
2019-08-15 12:45:00,113.01,113.03,113.01,113.01,36455.0,86.1637,86.179,86.1637,86.1637,36455.0
2019-08-15 12:50:00,113.01,113.02,112.99,112.99,12602.0,86.1637,86.1714,86.1485,86.1485,12602.0
2019-08-15 12:55:00,112.99,113.02,112.99,113.01,13310.0,86.1485,86.1714,86.1485,86.1637,13310.0
2019-08-15 13:00:00,113.01,113.04,113.0,113.02,20670.0,86.1637,86.1866,86.1561,86.1714,20670.0
2019-08-15 13:05:00,113.02,113.04,113.01,113.03,38850.0,86.1714,86.1866,86.1637,86.179,38850.0
2019-08-15 13:10:00,113.03,113.03,113.0,113.01,29168.0,86.179,86.179,86.1561,86.1637,29168.0
2019-08-15 13:15:00,113.01,113.01,113.0,113.01,36893.0,86.1637,86.1637,86.1561,86.1637,36893.0
2019-08-15 13:20:00,113.02,113.03,113.01,113.01,26878.0,86.1714,86.179,86.1637,86.1637,26878.0
2019-08-15 13:25:00,113.02,113.02,113.01,113.01,9663.0,86.1714,86.1714,86.1637,86.1637,9663.0
2019-08-15 13:30:00,113.01,113.03,113.01,113.03,35431.0,86.1637,86.179,86.1637,86.179,35431.0
2019-08-15 13:35:00,113.02,113.03,113.02,113.03,29532.0,86.1714,86.179,86.1714,86.179,29532.0
2019-08-15 13:40:00,113.02,113.09,113.02,113.08,19673.0,86.1714,86.2247,86.1714,86.2171,19673.0
2019-08-15 13:45:00,113.07,113.1,113.06,113.09,14948.0,86.2095,86.2324,86.2019,86.2247,14948.0
2019-08-15 13:50:00,113.09,113.27,113.09,113.17,55395.0,86.2247,86.362,86.2247,86.2857,55395.0
2019-08-15 13:55:00,113.17,113.17,113.11,113.11,24368.0,86.2857,86.2857,86.24,86.24,24368.0
2019-08-15 14:00:00,113.1,113.15,113.09,113.14,18146.0,86.2324,86.2705,86.2247,86.2628,18146.0
2019-08-15 14:05:00,113.14,113.14,113.05,113.05,8175.0,86.2628,86.2628,86.1942,86.1942,8175.0
2019-08-15 14:10:00,113.07,113.11,113.03,113.04,6795.0,86.2095,86.24,86.179,86.1866,6795.0
2019-08-15 14:15:00,113.03,113.12,113.03,113.12,37790.0,86.179,86.2476,86.179,86.2476,37790.0
2019-08-15 14:20:00,113.12,113.17,113.11,113.11,21043.0,86.2476,86.2857,86.24,86.24,21043.0
2019-08-15 14:25:00,113.12,113.15,113.11,113.11,6373.0,86.2476,86.2705,86.24,86.24,6373.0
2019-08-15 14:30:00,113.11,113.18,113.1,113.18,48261.0,86.24,86.2933,86.2324,86.2933,48261.0
2019-08-15 14:35:00,113.19,113.21,113.17,113.18,138218.0,86.301,86.3162,86.2857,86.2933,138218.0
2019-08-15 14:40:00,113.18,113.19,113.16,113.16,28172.0,86.2933,86.301,86.2781,86.2781,28172.0
2019-08-15 14:45:00,113.16,113.2,113.16,113.2,18672.0,86.2781,86.3086,86.2781,86.3086,18672.0
2019-08-15 14:50:00,113.19,113.21,113.19,113.21,30439.0,86.301,86.3162,86.301,86.3162,30439.0
2019-08-15 14:55:00,113.21,113.21,113.19,113.2,11207.0,86.3162,86.3162,86.301,86.3086,11207.0
2019-08-15 15:00:00,113.19,113.21,113.19,113.19,63422.0,86.301,86.3162,86.301,86.301,63422.0
2019-08-15 15:05:00,113.2,113.22,113.19,113.21,33101.0,86.3086,86.3238,86.301,86.3162,33101.0
2019-08-15 15:10:00,113.2,113.26,113.19,113.26,209545.0,86.3086,86.3543,86.301,86.3543,209545.0
2019-08-15 15:15:00,113.25,113.29,113.24,113.29,122540.0,86.3467,86.3772,86.3391,86.3772,122540.0
2019-08-15 15:20:00,113.28,113.29,113.24,113.25,46371.0,86.3696,86.3772,86.3391,86.3467,46371.0
2019-08-15 15:25:00,113.25,113.27,113.21,113.21,116703.0,86.3467,86.362,86.3162,86.3162,116703.0
2019-08-15 15:30:00,113.22,113.25,113.21,113.22,37667.0,86.3238,86.3467,86.3162,86.3238,37667.0
2019-08-15 15:35:00,113.21,113.26,113.2,113.21,169469.0,86.3162,86.3543,86.3086,86.3162,169469.0
2019-08-15 15:40:00,113.21,113.24,113.2,113.23,158636.0,86.3162,86.3391,86.3086,86.3315,158636.0
2019-08-15 15:45:00,113.24,113.29,113.23,113.29,76042.0,86.3391,86.3772,86.3315,86.3772,76042.0
2019-08-15 15:50:00,113.29,113.31,113.26,113.3,154206.0,86.3772,86.3925,86.3543,86.3848,154206.0
2019-08-15 15:55:00,113.31,113.38,113.3,113.37,284134.0,86.3925,86.4458,86.3848,86.4382,284134.0
2019-08-16 09:30:00,113.71,114.13,113.71,113.81,31807.0,86.6974,87.0177,86.6974,86.7737,31807.0
2019-08-16 09:35:00,113.81,113.86,113.8,113.83,33071.0,86.7737,86.8118,86.7661,86.7889,33071.0
2019-08-16 09:40:00,113.83,113.84,113.79,113.8,12261.0,86.7889,86.7966,86.7584,86.7661,12261.0
2019-08-16 09:45:00,113.79,113.8,113.75,113.76,5065.0,86.7584,86.7661,86.7279,86.7356,5065.0
2019-08-16 09:50:00,113.77,113.8,113.76,113.79,6958.0,86.7432,86.7661,86.7356,86.7584,6958.0
2019-08-16 09:55:00,113.79,113.79,113.77,113.78,15438.0,86.7584,86.7584,86.7432,86.7508,15438.0
2019-08-16 10:00:00,113.79,113.8,113.78,113.79,29680.0,86.7584,86.7661,86.7508,86.7584,29680.0
2019-08-16 10:05:00,113.79,113.8,113.74,113.75,38584.0,86.7584,86.7661,86.7203,86.7279,38584.0
2019-08-16 10:10:00,113.76,113.77,113.75,113.75,12551.0,86.7356,86.7432,86.7279,86.7279,12551.0
2019-08-16 10:15:00,113.74,113.75,113.7,113.7,143159.0,86.7203,86.7279,86.6898,86.6898,143159.0
2019-08-16 10:20:00,113.7,113.71,113.63,113.71,47294.0,86.6898,86.6974,86.6364,86.6974,47294.0
2019-08-16 10:25:00,113.71,113.73,113.7,113.7,11259.0,86.6974,86.7127,86.6898,86.6898,11259.0
2019-08-16 10:30:00,113.7,113.71,113.69,113.69,28555.0,86.6898,86.6974,86.6822,86.6822,28555.0
2019-08-16 10:35:00,113.69,113.7,113.64,113.64,22413.0,86.6822,86.6898,86.6441,86.6441,22413.0
2019-08-16 10:40:00,113.65,113.69,113.65,113.69,8289.0,86.6517,86.6822,86.6517,86.6822,8289.0
2019-08-16 10:45:00,113.68,113.74,113.68,113.73,37079.0,86.6746,86.7203,86.6746,86.7127,37079.0
2019-08-16 10:50:00,113.73,113.76,113.71,113.75,63390.0,86.7127,86.7356,86.6974,86.7279,63390.0
2019-08-16 10:55:00,113.75,113.78,113.75,113.77,21989.0,86.7279,86.7508,86.7279,86.7432,21989.0
2019-08-16 11:00:00,113.78,113.78,113.77,113.77,8524.0,86.7508,86.7508,86.7432,86.7432,8524.0
2019-08-16 11:05:00,113.78,113.79,113.77,113.78,24201.0,86.7508,86.7584,86.7432,86.7508,24201.0
2019-08-16 11:10:00,113.78,113.79,113.77,113.78,12117.0,86.7508,86.7584,86.7432,86.7508,12117.0
2019-08-16 11:15:00,113.78,113.79,113.76,113.78,17510.0,86.7508,86.7584,86.7356,86.7508,17510.0
2019-08-16 11:20:00,113.78,113.8,113.78,113.79,13101.0,86.7508,86.7661,86.7508,86.7584,13101.0
2019-08-16 11:25:00,113.8,113.81,113.79,113.8,56402.0,86.7661,86.7737,86.7584,86.7661,56402.0
2019-08-16 11:30:00,113.8,113.82,113.79,113.81,23561.0,86.7661,86.7813,86.7584,86.7737,23561.0
2019-08-16 11:35:00,113.8,113.8,113.76,113.78,23666.0,86.7661,86.7661,86.7356,86.7508,23666.0
2019-08-16 11:40:00,113.79,113.81,113.76,113.78,195538.0,86.7584,86.7737,86.7356,86.7508,195538.0
2019-08-16 11:45:00,113.79,113.81,113.78,113.81,14191.0,86.7584,86.7737,86.7508,86.7737,14191.0
2019-08-16 11:50:00,113.81,113.82,113.8,113.82,12270.0,86.7737,86.7813,86.7661,86.7813,12270.0
2019-08-16 11:55:00,113.82,113.82,113.81,113.82,8524.0,86.7813,86.7813,86.7737,86.7813,8524.0
2019-08-16 12:00:00,113.81,113.84,113.81,113.84,47864.0,86.7737,86.7966,86.7737,86.7966,47864.0
2019-08-16 12:05:00,113.84,113.85,113.84,113.85,14154.0,86.7966,86.8042,86.7966,86.8042,14154.0
2019-08-16 12:10:00,113.85,113.89,113.85,113.88,25969.0,86.8042,86.8347,86.8042,86.8271,25969.0
2019-08-16 12:15:00,113.89,113.9,113.88,113.9,34451.0,86.8347,86.8423,86.8271,86.8423,34451.0
2019-08-16 12:20:00,113.9,113.9,113.85,113.86,18970.0,86.8423,86.8423,86.8042,86.8118,18970.0
2019-08-16 12:25:00,113.85,113.87,113.85,113.86,13877.0,86.8042,86.8194,86.8042,86.8118,13877.0
2019-08-16 12:30:00,113.86,113.88,113.85,113.88,18822.0,86.8118,86.8271,86.8042,86.8271,18822.0
2019-08-16 12:35:00,113.88,113.89,113.87,113.88,14918.0,86.8271,86.8347,86.8194,86.8271,14918.0
2019-08-16 12:40:00,113.88,113.88,113.87,113.87,17426.0,86.8271,86.8271,86.8194,86.8194,17426.0
2019-08-16 12:45:00,113.88,113.88,113.87,113.88,22056.0,86.8271,86.8271,86.8194,86.8271,22056.0
2019-08-16 12:50:00,113.88,113.88,113.85,113.86,104882.0,86.8271,86.8271,86.8042,86.8118,104882.0
2019-08-16 12:55:00,113.86,113.88,113.85,113.88,13648.0,86.8118,86.8271,86.8042,86.8271,13648.0
2019-08-16 13:00:00,113.88,113.88,113.84,113.86,57180.0,86.8271,86.8271,86.7966,86.8118,57180.0
2019-08-16 13:05:00,113.86,113.88,113.85,113.88,3984.0,86.8118,86.8271,86.8042,86.8271,3984.0
2019-08-16 13:10:00,113.88,113.88,113.87,113.88,6406.0,86.8271,86.8271,86.8194,86.8271,6406.0
2019-08-16 13:15:00,113.88,113.9,113.87,113.89,32417.0,86.8271,86.8423,86.8194,86.8347,32417.0
2019-08-16 13:20:00,113.89,113.9,113.88,113.9,6362.0,86.8347,86.8423,86.8271,86.8423,6362.0
2019-08-16 13:25:00,113.9,113.9,113.89,113.9,20208.0,86.8423,86.8423,86.8347,86.8423,20208.0
2019-08-16 13:30:00,113.9,113.91,113.89,113.91,15510.0,86.8423,86.8499,86.8347,86.8499,15510.0
2019-08-16 13:35:00,113.91,113.91,113.9,113.91,8662.0,86.8499,86.8499,86.8423,86.8499,8662.0
2019-08-16 13:40:00,113.91,113.92,113.9,113.92,12621.0,86.8499,86.8576,86.8423,86.8576,12621.0
2019-08-16 13:45:00,113.92,113.93,113.89,113.91,34753.0,86.8576,86.8652,86.8347,86.8499,34753.0
2019-08-16 13:50:00,113.91,113.91,113.9,113.9,7603.0,86.8499,86.8499,86.8423,86.8423,7603.0
2019-08-16 13:55:00,113.9,113.91,113.9,113.91,9490.0,86.8423,86.8499,86.8423,86.8499,9490.0
2019-08-16 14:00:00,113.91,113.92,113.9,113.91,29545.0,86.8499,86.8576,86.8423,86.8499,29545.0
2019-08-16 14:05:00,113.91,113.92,113.89,113.92,23641.0,86.8499,86.8576,86.8347,86.8576,23641.0
2019-08-16 14:10:00,113.91,113.92,113.9,113.92,7540.0,86.8499,86.8576,86.8423,86.8576,7540.0
2019-08-16 14:15:00,113.92,113.92,113.89,113.9,15492.0,86.8576,86.8576,86.8347,86.8423,15492.0
2019-08-16 14:20:00,113.9,113.9,113.89,113.9,4760.0,86.8423,86.8423,86.8347,86.8423,4760.0
2019-08-16 14:25:00,113.9,113.9,113.89,113.9,11572.0,86.8423,86.8423,86.8347,86.8423,11572.0
2019-08-16 14:30:00,113.9,113.91,113.89,113.91,25067.0,86.8423,86.8499,86.8347,86.8499,25067.0
2019-08-16 14:35:00,113.91,113.91,113.9,113.9,13709.0,86.8499,86.8499,86.8423,86.8423,13709.0
2019-08-16 14:40:00,113.9,113.91,113.87,113.91,28657.0,86.8423,86.8499,86.8194,86.8499,28657.0
2019-08-16 14:45:00,113.91,113.94,113.9,113.94,35407.0,86.8499,86.8728,86.8423,86.8728,35407.0
2019-08-16 14:50:00,113.94,113.95,113.94,113.95,4362.0,86.8728,86.8804,86.8728,86.8804,4362.0
2019-08-16 14:55:00,113.94,113.97,113.94,113.96,9933.0,86.8728,86.8957,86.8728,86.8881,9933.0
2019-08-16 15:00:00,113.96,113.97,113.93,113.97,37366.0,86.8881,86.8957,86.8652,86.8957,37366.0
2019-08-16 15:05:00,113.97,113.97,113.94,113.96,11074.0,86.8957,86.8957,86.8728,86.8881,11074.0
2019-08-16 15:10:00,113.96,113.97,113.94,113.97,22550.0,86.8881,86.8957,86.8728,86.8957,22550.0
2019-08-16 15:15:00,113.96,113.97,113.94,113.97,52565.0,86.8881,86.8957,86.8728,86.8957,52565.0
2019-08-16 15:20:00,113.97,113.99,113.96,113.98,44700.0,86.8957,86.9109,86.8881,86.9033,44700.0
2019-08-16 15:25:00,113.98,113.99,113.95,113.96,25417.0,86.9033,86.9109,86.8804,86.8881,25417.0
2019-08-16 15:30:00,113.96,113.98,113.95,113.98,19017.0,86.8881,86.9033,86.8804,86.9033,19017.0
2019-08-16 15:35:00,113.97,113.98,113.97,113.98,23212.0,86.8957,86.9033,86.8957,86.9033,23212.0
2019-08-16 15:40:00,113.98,113.99,113.97,113.99,23842.0,86.9033,86.9109,86.8957,86.9109,23842.0
2019-08-16 15:45:00,113.99,114.01,113.98,114.01,45570.0,86.9109,86.9262,86.9033,86.9262,45570.0
2019-08-16 15:50:00,114.01,114.02,113.99,114.02,55509.0,86.9262,86.9338,86.9109,86.9338,55509.0
2019-08-16 15:55:00,114.02,114.04,113.98,113.99,163807.0,86.9338,86.949,86.9033,86.9109,163807.0
2019-08-19 09:30:00,113.57,113.62,113.47,113.57,31489.0,86.5907,86.6288,86.5145,86.5907,31489.0
2019-08-19 09:35:00,113.6,113.63,113.6,113.61,5355.0,86.6136,86.6364,86.6136,86.6212,5355.0
2019-08-19 09:40:00,113.61,113.61,113.59,113.59,55687.0,86.6212,86.6212,86.6059,86.6059,55687.0
2019-08-19 09:45:00,113.59,113.6,113.56,113.59,71219.0,86.6059,86.6136,86.5831,86.6059,71219.0
2019-08-19 09:50:00,113.59,113.6,113.58,113.59,20083.0,86.6059,86.6136,86.5983,86.6059,20083.0
2019-08-19 09:55:00,113.59,113.6,113.57,113.59,19725.0,86.6059,86.6136,86.5907,86.6059,19725.0
2019-08-19 10:00:00,113.6,113.6,113.54,113.55,45145.0,86.6136,86.6136,86.5678,86.5755,45145.0
2019-08-19 10:05:00,113.55,113.57,113.53,113.56,95864.0,86.5755,86.5907,86.5602,86.5831,95864.0
2019-08-19 10:10:00,113.57,113.61,113.57,113.6,62744.0,86.5907,86.6212,86.5907,86.6136,62744.0
2019-08-19 10:15:00,113.6,113.6,113.59,113.59,2990.0,86.6136,86.6136,86.6059,86.6059,2990.0
2019-08-19 10:20:00,113.59,113.6,113.58,113.58,5538.0,86.6059,86.6136,86.5983,86.5983,5538.0
2019-08-19 10:25:00,113.59,113.6,113.58,113.6,8499.0,86.6059,86.6136,86.5983,86.6136,8499.0
2019-08-19 10:30:00,113.59,113.63,113.59,113.63,25607.0,86.6059,86.6364,86.6059,86.6364,25607.0
2019-08-19 10:35:00,113.63,113.63,113.61,113.62,9699.0,86.6364,86.6364,86.6212,86.6288,9699.0
2019-08-19 10:40:00,113.62,113.62,113.59,113.6,8865.0,86.6288,86.6288,86.6059,86.6136,8865.0
2019-08-19 10:45:00,113.6,113.61,113.56,113.59,19993.0,86.6136,86.6212,86.5831,86.6059,19993.0
2019-08-19 10:50:00,113.59,113.6,113.58,113.59,2600.0,86.6059,86.6136,86.5983,86.6059,2600.0
2019-08-19 10:55:00,113.59,113.61,113.57,113.6,59468.0,86.6059,86.6212,86.5907,86.6136,59468.0
2019-08-19 11:00:00,113.6,113.62,113.59,113.61,60081.0,86.6136,86.6288,86.6059,86.6212,60081.0
2019-08-19 11:05:00,113.62,113.66,113.61,113.61,16637.0,86.6288,86.6593,86.6212,86.6212,16637.0
2019-08-19 11:10:00,113.63,113.67,113.63,113.65,22617.0,86.6364,86.6669,86.6364,86.6517,22617.0
2019-08-19 11:15:00,113.66,113.66,113.64,113.66,9200.0,86.6593,86.6593,86.6441,86.6593,9200.0
2019-08-19 11:20:00,113.66,113.67,113.65,113.66,8303.0,86.6593,86.6669,86.6517,86.6593,8303.0
2019-08-19 11:25:00,113.66,113.66,113.64,113.64,36439.0,86.6593,86.6593,86.6441,86.6441,36439.0
2019-08-19 11:30:00,113.64,113.65,113.6,113.64,61751.0,86.6441,86.6517,86.6136,86.6441,61751.0
2019-08-19 11:35:00,113.64,113.66,113.63,113.65,10265.0,86.6441,86.6593,86.6364,86.6517,10265.0
2019-08-19 11:40:00,113.66,113.66,113.65,113.66,2963.0,86.6593,86.6593,86.6517,86.6593,2963.0
2019-08-19 11:45:00,113.66,113.66,113.65,113.66,6850.0,86.6593,86.6593,86.6517,86.6593,6850.0
2019-08-19 11:50:00,113.66,113.67,113.65,113.66,11803.0,86.6593,86.6669,86.6517,86.6593,11803.0
2019-08-19 11:55:00,113.67,113.67,113.65,113.66,5231.0,86.6669,86.6669,86.6517,86.6593,5231.0
2019-08-19 12:00:00,113.66,113.67,113.65,113.67,6661.0,86.6593,86.6669,86.6517,86.6669,6661.0
2019-08-19 12:05:00,113.67,113.67,113.65,113.66,5289.0,86.6669,86.6669,86.6517,86.6593,5289.0
2019-08-19 12:10:00,113.65,113.66,113.62,113.63,14901.0,86.6517,86.6593,86.6288,86.6364,14901.0
2019-08-19 12:15:00,113.63,113.64,113.62,113.62,5816.0,86.6364,86.6441,86.6288,86.6288,5816.0
2019-08-19 12:20:00,113.63,113.63,113.61,113.61,6708.0,86.6364,86.6364,86.6212,86.6212,6708.0
2019-08-19 12:25:00,113.61,113.61,113.58,113.59,10177.0,86.6212,86.6212,86.5983,86.6059,10177.0
2019-08-19 12:30:00,113.59,113.59,113.56,113.58,5181.0,86.6059,86.6059,86.5831,86.5983,5181.0
2019-08-19 12:35:00,113.58,113.6,113.57,113.6,4925.0,86.5983,86.6136,86.5907,86.6136,4925.0
2019-08-19 12:40:00,113.6,113.61,113.58,113.6,15114.0,86.6136,86.6212,86.5983,86.6136,15114.0
2019-08-19 12:45:00,113.6,113.61,113.59,113.61,3523.0,86.6136,86.6212,86.6059,86.6212,3523.0
2019-08-19 12:50:00,113.59,113.6,113.57,113.59,5553.0,86.6059,86.6136,86.5907,86.6059,5553.0
2019-08-19 12:55:00,113.59,113.6,113.58,113.6,5149.0,86.6059,86.6136,86.5983,86.6136,5149.0
2019-08-19 13:00:00,113.59,113.61,113.57,113.6,6360.0,86.6059,86.6212,86.5907,86.6136,6360.0
2019-08-19 13:05:00,113.61,113.61,113.58,113.59,4500.0,86.6212,86.6212,86.5983,86.6059,4500.0
2019-08-19 13:10:00,113.59,113.6,113.58,113.6,3874.0,86.6059,86.6136,86.5983,86.6136,3874.0
2019-08-19 13:15:00,113.6,113.61,113.59,113.61,9889.0,86.6136,86.6212,86.6059,86.6212,9889.0
2019-08-19 13:20:00,113.61,113.61,113.58,113.58,9281.0,86.6212,86.6212,86.5983,86.5983,9281.0
2019-08-19 13:25:00,113.59,113.6,113.58,113.6,3125.0,86.6059,86.6136,86.5983,86.6136,3125.0
2019-08-19 13:30:00,113.58,113.6,113.58,113.6,10909.0,86.5983,86.6136,86.5983,86.6136,10909.0
2019-08-19 13:35:00,113.6,113.61,113.59,113.61,13753.0,86.6136,86.6212,86.6059,86.6212,13753.0
2019-08-19 13:40:00,113.61,113.61,113.57,113.59,7603.0,86.6212,86.6212,86.5907,86.6059,7603.0
2019-08-19 13:45:00,113.59,113.61,113.59,113.6,25073.0,86.6059,86.6212,86.6059,86.6136,25073.0
2019-08-19 13:50:00,113.61,113.61,113.59,113.61,8871.0,86.6212,86.6212,86.6059,86.6212,8871.0
2019-08-19 13:55:00,113.61,113.61,113.59,113.61,10110.0,86.6212,86.6212,86.6059,86.6212,10110.0
2019-08-19 14:00:00,113.61,113.62,113.59,113.6,10036.0,86.6212,86.6288,86.6059,86.6136,10036.0
2019-08-19 14:05:00,113.6,113.61,113.6,113.61,1717.0,86.6136,86.6212,86.6136,86.6212,1717.0
2019-08-19 14:10:00,113.61,113.61,113.6,113.61,3826.0,86.6212,86.6212,86.6136,86.6212,3826.0
2019-08-19 14:15:00,113.61,113.62,113.6,113.61,19788.0,86.6212,86.6288,86.6136,86.6212,19788.0
2019-08-19 14:20:00,113.61,113.62,113.6,113.62,5427.0,86.6212,86.6288,86.6136,86.6288,5427.0
2019-08-19 14:25:00,113.62,113.62,113.61,113.62,5435.0,86.6288,86.6288,86.6212,86.6288,5435.0
2019-08-19 14:30:00,113.61,113.61,113.58,113.58,7365.0,86.6212,86.6212,86.5983,86.5983,7365.0
2019-08-19 14:35:00,113.59,113.59,113.57,113.57,9275.0,86.6059,86.6059,86.5907,86.5907,9275.0
2019-08-19 14:40:00,113.57,113.58,113.53,113.54,8563.0,86.5907,86.5983,86.5602,86.5678,8563.0
2019-08-19 14:45:00,113.54,113.56,113.53,113.56,10015.0,86.5678,86.5831,86.5602,86.5831,10015.0
2019-08-19 14:50:00,113.56,113.56,113.54,113.55,4408.0,86.5831,86.5831,86.5678,86.5755,4408.0
2019-08-19 14:55:00,113.55,113.55,113.54,113.54,10780.0,86.5755,86.5755,86.5678,86.5678,10780.0
2019-08-19 15:00:00,113.55,113.55,113.53,113.54,19436.0,86.5755,86.5755,86.5602,86.5678,19436.0
2019-08-19 15:05:00,113.54,113.56,113.52,113.55,7575.0,86.5678,86.5831,86.5526,86.5755,7575.0
2019-08-19 15:10:00,113.56,113.59,113.55,113.57,8743.0,86.5831,86.6059,86.5755,86.5907,8743.0
2019-08-19 15:15:00,113.57,113.57,113.53,113.56,8058.0,86.5907,86.5907,86.5602,86.5831,8058.0
2019-08-19 15:20:00,113.56,113.57,113.53,113.54,7390.0,86.5831,86.5907,86.5602,86.5678,7390.0
2019-08-19 15:25:00,113.54,113.56,113.54,113.56,22551.0,86.5678,86.5831,86.5678,86.5831,22551.0
2019-08-19 15:30:00,113.56,113.56,113.55,113.56,24506.0,86.5831,86.5831,86.5755,86.5831,24506.0
2019-08-19 15:35:00,113.56,113.56,113.55,113.56,6763.0,86.5831,86.5831,86.5755,86.5831,6763.0
2019-08-19 15:40:00,113.56,113.56,113.54,113.54,15087.0,86.5831,86.5831,86.5678,86.5678,15087.0
2019-08-19 15:45:00,113.55,113.57,113.54,113.56,17115.0,86.5755,86.5907,86.5678,86.5831,17115.0
2019-08-19 15:50:00,113.57,113.57,113.53,113.56,13302.0,86.5907,86.5907,86.5602,86.5831,13302.0
2019-08-19 15:55:00,113.57,113.58,113.53,113.56,63607.0,86.5907,86.5983,86.5602,86.5831,63607.0
2019-08-20 09:30:00,113.44,113.44,113.39,113.4,114925.0,86.4916,86.4916,86.4535,86.4611,114925.0
2019-08-20 09:35:00,113.4,113.46,113.4,113.46,55532.0,86.4611,86.5068,86.4611,86.5068,55532.0
2019-08-20 09:40:00,113.47,113.55,113.46,113.51,36414.0,86.5145,86.5755,86.5068,86.545,36414.0
2019-08-20 09:45:00,113.52,113.52,113.49,113.5,38380.0,86.5526,86.5526,86.5297,86.5373,38380.0
2019-08-20 09:50:00,113.49,113.51,113.47,113.5,22710.0,86.5297,86.545,86.5145,86.5373,22710.0
2019-08-20 09:55:00,113.5,113.5,113.49,113.5,39832.0,86.5373,86.5373,86.5297,86.5373,39832.0
2019-08-20 10:00:00,113.5,113.5,113.48,113.48,18176.0,86.5373,86.5373,86.5221,86.5221,18176.0
2019-08-20 10:05:00,113.48,113.49,113.47,113.47,26070.0,86.5221,86.5297,86.5145,86.5145,26070.0
2019-08-20 10:10:00,113.48,113.48,113.47,113.48,6229.0,86.5221,86.5221,86.5145,86.5221,6229.0
2019-08-20 10:15:00,113.48,113.48,113.47,113.48,5359.0,86.5221,86.5221,86.5145,86.5221,5359.0
2019-08-20 10:20:00,113.47,113.5,113.47,113.5,78668.0,86.5145,86.5373,86.5145,86.5373,78668.0
2019-08-20 10:25:00,113.5,113.51,113.49,113.5,39781.0,86.5373,86.545,86.5297,86.5373,39781.0
2019-08-20 10:30:00,113.49,113.5,113.45,113.46,3114.0,86.5297,86.5373,86.4992,86.5068,3114.0
2019-08-20 10:35:00,113.46,113.46,113.44,113.46,7452.0,86.5068,86.5068,86.4916,86.5068,7452.0
2019-08-20 10:40:00,113.46,113.5,113.45,113.5,10780.0,86.5068,86.5373,86.4992,86.5373,10780.0
2019-08-20 10:45:00,113.5,113.5,113.48,113.49,2560.0,86.5373,86.5373,86.5221,86.5297,2560.0
2019-08-20 10:50:00,113.49,113.51,113.48,113.5,11553.0,86.5297,86.545,86.5221,86.5373,11553.0
2019-08-20 10:55:00,113.51,113.51,113.5,113.51,7291.0,86.545,86.545,86.5373,86.545,7291.0
2019-08-20 11:00:00,113.51,113.52,113.5,113.52,21976.0,86.545,86.5526,86.5373,86.5526,21976.0
2019-08-20 11:05:00,113.52,113.54,113.51,113.54,14639.0,86.5526,86.5678,86.545,86.5678,14639.0
2019-08-20 11:10:00,113.54,113.55,113.53,113.54,28943.0,86.5678,86.5755,86.5602,86.5678,28943.0
2019-08-20 11:15:00,113.55,113.56,113.53,113.53,10343.0,86.5755,86.5831,86.5602,86.5602,10343.0
2019-08-20 11:20:00,113.52,113.53,113.49,113.51,11380.0,86.5526,86.5602,86.5297,86.545,11380.0
2019-08-20 11:25:00,113.51,113.51,113.48,113.5,22640.0,86.545,86.545,86.5221,86.5373,22640.0
2019-08-20 11:30:00,113.51,113.53,113.5,113.53,28836.0,86.545,86.5602,86.5373,86.5602,28836.0
2019-08-20 11:35:00,113.53,113.54,113.52,113.53,19358.0,86.5602,86.5678,86.5526,86.5602,19358.0
2019-08-20 11:40:00,113.53,113.54,113.53,113.54,290390.0,86.5602,86.5678,86.5602,86.5678,290390.0
2019-08-20 11:45:00,113.54,113.55,113.53,113.53,29474.0,86.5678,86.5755,86.5602,86.5602,29474.0
2019-08-20 11:50:00,113.54,113.55,113.52,113.54,22141.0,86.5678,86.5755,86.5526,86.5678,22141.0
2019-08-20 11:55:00,113.54,113.55,113.52,113.53,13987.0,86.5678,86.5755,86.5526,86.5602,13987.0
2019-08-20 12:00:00,113.54,113.57,113.54,113.57,44459.0,86.5678,86.5907,86.5678,86.5907,44459.0
2019-08-20 12:05:00,113.57,113.59,113.56,113.59,17925.0,86.5907,86.6059,86.5831,86.6059,17925.0
2019-08-20 12:10:00,113.59,113.6,113.57,113.58,12991.0,86.6059,86.6136,86.5907,86.5983,12991.0
2019-08-20 12:15:00,113.59,113.61,113.58,113.6,27550.0,86.6059,86.6212,86.5983,86.6136,27550.0
2019-08-20 12:20:00,113.61,113.61,113.59,113.59,5505.0,86.6212,86.6212,86.6059,86.6059,5505.0
2019-08-20 12:25:00,113.6,113.6,113.58,113.59,18945.0,86.6136,86.6136,86.5983,86.6059,18945.0
2019-08-20 12:30:00,113.59,113.59,113.57,113.57,5531.0,86.6059,86.6059,86.5907,86.5907,5531.0
2019-08-20 12:35:00,113.57,113.57,113.56,113.56,7865.0,86.5907,86.5907,86.5831,86.5831,7865.0
2019-08-20 12:40:00,113.57,113.57,113.55,113.56,4410.0,86.5907,86.5907,86.5755,86.5831,4410.0
2019-08-20 12:45:00,113.56,113.56,113.54,113.54,8879.0,86.5831,86.5831,86.5678,86.5678,8879.0
2019-08-20 12:50:00,113.55,113.56,113.54,113.55,77493.0,86.5755,86.5831,86.5678,86.5755,77493.0
2019-08-20 12:55:00,113.56,113.56,113.55,113.56,10819.0,86.5831,86.5831,86.5755,86.5831,10819.0
2019-08-20 13:00:00,113.56,113.56,113.52,113.53,3714.0,86.5831,86.5831,86.5526,86.5602,3714.0
2019-08-20 13:05:00,113.53,113.53,113.52,113.53,10603.0,86.5602,86.5602,86.5526,86.5602,10603.0
2019-08-20 13:10:00,113.53,113.56,113.52,113.55,17887.0,86.5602,86.5831,86.5526,86.5755,17887.0
2019-08-20 13:15:00,113.55,113.55,113.54,113.54,11476.0,86.5755,86.5755,86.5678,86.5678,11476.0
2019-08-20 13:20:00,113.55,113.55,113.54,113.55,1557.0,86.5755,86.5755,86.5678,86.5755,1557.0
2019-08-20 13:25:00,113.55,113.55,113.54,113.55,1427.0,86.5755,86.5755,86.5678,86.5755,1427.0
2019-08-20 13:30:00,113.55,113.55,113.51,113.52,27007.0,86.5755,86.5755,86.545,86.5526,27007.0
2019-08-20 13:35:00,113.52,113.53,113.51,113.53,39064.0,86.5526,86.5602,86.545,86.5602,39064.0
2019-08-20 13:40:00,113.53,113.53,113.52,113.53,2480.0,86.5602,86.5602,86.5526,86.5602,2480.0
2019-08-20 13:45:00,113.53,113.53,113.5,113.5,12145.0,86.5602,86.5602,86.5373,86.5373,12145.0
2019-08-20 13:50:00,113.51,113.53,113.5,113.53,19381.0,86.545,86.5602,86.5373,86.5602,19381.0
2019-08-20 13:55:00,113.52,113.53,113.52,113.53,2214.0,86.5526,86.5602,86.5526,86.5602,2214.0
2019-08-20 14:00:00,113.53,113.53,113.51,113.52,15854.0,86.5602,86.5602,86.545,86.5526,15854.0
2019-08-20 14:05:00,113.52,113.52,113.51,113.51,1700.0,86.5526,86.5526,86.545,86.545,1700.0
2019-08-20 14:10:00,113.52,113.52,113.51,113.52,3289.0,86.5526,86.5526,86.545,86.5526,3289.0
2019-08-20 14:15:00,113.52,113.53,113.51,113.53,13641.0,86.5526,86.5602,86.545,86.5602,13641.0
2019-08-20 14:20:00,113.52,113.53,113.5,113.51,7551.0,86.5526,86.5602,86.5373,86.545,7551.0
2019-08-20 14:25:00,113.51,113.51,113.5,113.51,12786.0,86.545,86.545,86.5373,86.545,12786.0
2019-08-20 14:30:00,113.5,113.53,113.5,113.53,17958.0,86.5373,86.5602,86.5373,86.5602,17958.0
2019-08-20 14:35:00,113.53,113.53,113.52,113.53,6151.0,86.5602,86.5602,86.5526,86.5602,6151.0
2019-08-20 14:40:00,113.53,113.53,113.5,113.51,2525.0,86.5602,86.5602,86.5373,86.545,2525.0
2019-08-20 14:45:00,113.51,113.52,113.5,113.52,27080.0,86.545,86.5526,86.5373,86.5526,27080.0
2019-08-20 14:50:00,113.52,113.52,113.5,113.51,3443.0,86.5526,86.5526,86.5373,86.545,3443.0
2019-08-20 14:55:00,113.51,113.53,113.5,113.52,8674.0,86.545,86.5602,86.5373,86.5526,8674.0
2019-08-20 15:00:00,113.5,113.51,113.5,113.51,2629.0,86.5373,86.545,86.5373,86.545,2629.0
2019-08-20 15:05:00,113.51,113.53,113.5,113.52,24461.0,86.545,86.5602,86.5373,86.5526,24461.0
2019-08-20 15:10:00,113.52,113.52,113.5,113.52,16611.0,86.5526,86.5526,86.5373,86.5526,16611.0
2019-08-20 15:15:00,113.52,113.52,113.51,113.52,11787.0,86.5526,86.5526,86.545,86.5526,11787.0
2019-08-20 15:20:00,113.52,113.52,113.51,113.52,3726.0,86.5526,86.5526,86.545,86.5526,3726.0
2019-08-20 15:25:00,113.52,113.52,113.51,113.52,2803.0,86.5526,86.5526,86.545,86.5526,2803.0
2019-08-20 15:30:00,113.52,113.54,113.52,113.53,37507.0,86.5526,86.5678,86.5526,86.5602,37507.0
2019-08-20 15:35:00,113.53,113.54,113.52,113.54,6366.0,86.5602,86.5678,86.5526,86.5678,6366.0
2019-08-20 15:40:00,113.54,113.54,113.53,113.54,4266.0,86.5678,86.5678,86.5602,86.5678,4266.0
2019-08-20 15:45:00,113.53,113.55,113.53,113.55,27186.0,86.5602,86.5755,86.5602,86.5755,27186.0
2019-08-20 15:50:00,113.55,113.57,113.54,113.56,39147.0,86.5755,86.5907,86.5678,86.5831,39147.0
2019-08-20 15:55:00,113.56,113.58,113.51,113.51,126900.0,86.5831,86.5983,86.545,86.545,126900.0
2019-08-21 09:30:00,113.7,113.82,113.61,113.7,122283.0,86.6898,86.7813,86.6212,86.6898,122283.0
2019-08-21 09:35:00,113.7,113.72,113.69,113.7,52471.0,86.6898,86.7051,86.6822,86.6898,52471.0
2019-08-21 09:40:00,113.7,113.7,113.69,113.7,17426.0,86.6898,86.6898,86.6822,86.6898,17426.0
2019-08-21 09:45:00,113.7,113.73,113.7,113.72,35623.0,86.6898,86.7127,86.6898,86.7051,35623.0
2019-08-21 09:50:00,113.72,113.76,113.72,113.76,25574.0,86.7051,86.7356,86.7051,86.7356,25574.0
2019-08-21 09:55:00,113.75,113.8,113.75,113.8,8276.0,86.7279,86.7661,86.7279,86.7661,8276.0
2019-08-21 10:00:00,113.8,113.83,113.79,113.82,91701.0,86.7661,86.7889,86.7584,86.7813,91701.0
2019-08-21 10:05:00,113.83,113.83,113.77,113.78,31881.0,86.7889,86.7889,86.7432,86.7508,31881.0
2019-08-21 10:10:00,113.79,113.81,113.78,113.79,13979.0,86.7584,86.7737,86.7508,86.7584,13979.0
2019-08-21 10:15:00,113.79,113.81,113.78,113.81,53295.0,86.7584,86.7737,86.7508,86.7737,53295.0
2019-08-21 10:20:00,113.81,113.83,113.81,113.83,21376.0,86.7737,86.7889,86.7737,86.7889,21376.0
2019-08-21 10:25:00,113.83,113.84,113.82,113.84,4095.0,86.7889,86.7966,86.7813,86.7966,4095.0
2019-08-21 10:30:00,113.83,113.9,113.83,113.9,276243.0,86.7889,86.8423,86.7889,86.8423,276243.0
2019-08-21 10:35:00,113.9,113.93,113.89,113.91,191419.0,86.8423,86.8652,86.8347,86.8499,191419.0
2019-08-21 10:40:00,113.91,113.92,113.9,113.92,89441.0,86.8499,86.8576,86.8423,86.8576,89441.0
2019-08-21 10:45:00,113.92,113.95,113.91,113.94,121841.0,86.8576,86.8804,86.8499,86.8728,121841.0
2019-08-21 10:50:00,113.95,113.95,113.93,113.94,57914.0,86.8804,86.8804,86.8652,86.8728,57914.0
2019-08-21 10:55:00,113.93,113.94,113.92,113.93,46947.0,86.8652,86.8728,86.8576,86.8652,46947.0
2019-08-21 11:00:00,113.93,113.94,113.87,113.88,98321.0,86.8652,86.8728,86.8194,86.8271,98321.0
2019-08-21 11:05:00,113.88,113.89,113.87,113.89,59198.0,86.8271,86.8347,86.8194,86.8347,59198.0
2019-08-21 11:10:00,113.89,113.89,113.87,113.88,25627.0,86.8347,86.8347,86.8194,86.8271,25627.0
2019-08-21 11:15:00,113.89,113.89,113.87,113.88,29911.0,86.8347,86.8347,86.8194,86.8271,29911.0
2019-08-21 11:20:00,113.88,113.89,113.84,113.85,123517.0,86.8271,86.8347,86.7966,86.8042,123517.0
2019-08-21 11:25:00,113.86,113.86,113.85,113.85,8771.0,86.8118,86.8118,86.8042,86.8042,8771.0
2019-08-21 11:30:00,113.85,113.88,113.85,113.88,12037.0,86.8042,86.8271,86.8042,86.8271,12037.0
2019-08-21 11:35:00,113.88,113.9,113.88,113.89,16135.0,86.8271,86.8423,86.8271,86.8347,16135.0
2019-08-21 11:40:00,113.9,113.91,113.88,113.91,20335.0,86.8423,86.8499,86.8271,86.8499,20335.0
2019-08-21 11:45:00,113.91,113.92,113.9,113.91,17458.0,86.8499,86.8576,86.8423,86.8499,17458.0
2019-08-21 11:50:00,113.92,113.92,113.91,113.92,7927.0,86.8576,86.8576,86.8499,86.8576,7927.0
2019-08-21 11:55:00,113.92,113.92,113.9,113.91,13896.0,86.8576,86.8576,86.8423,86.8499,13896.0
2019-08-21 12:00:00,113.91,113.93,113.9,113.92,17880.0,86.8499,86.8652,86.8423,86.8576,17880.0
2019-08-21 12:05:00,113.93,113.93,113.91,113.93,20644.0,86.8652,86.8652,86.8499,86.8652,20644.0
2019-08-21 12:10:00,113.92,113.93,113.91,113.92,5858.0,86.8576,86.8652,86.8499,86.8576,5858.0
2019-08-21 12:15:00,113.93,113.93,113.91,113.92,15414.0,86.8652,86.8652,86.8499,86.8576,15414.0
2019-08-21 12:20:00,113.92,113.93,113.91,113.92,4594.0,86.8576,86.8652,86.8499,86.8576,4594.0
2019-08-21 12:25:00,113.92,113.93,113.92,113.92,3230.0,86.8576,86.8652,86.8576,86.8576,3230.0
2019-08-21 12:30:00,113.92,113.94,113.92,113.94,33786.0,86.8576,86.8728,86.8576,86.8728,33786.0
2019-08-21 12:35:00,113.94,113.97,113.93,113.96,20562.0,86.8728,86.8957,86.8652,86.8881,20562.0
2019-08-21 12:40:00,113.96,113.97,113.94,113.96,9499.0,86.8881,86.8957,86.8728,86.8881,9499.0
2019-08-21 12:45:00,113.96,113.98,113.95,113.98,16209.0,86.8881,86.9033,86.8804,86.9033,16209.0
2019-08-21 12:50:00,113.98,113.99,113.97,113.98,75875.0,86.9033,86.9109,86.8957,86.9033,75875.0
2019-08-21 12:55:00,113.98,113.99,113.97,113.98,12292.0,86.9033,86.9109,86.8957,86.9033,12292.0
2019-08-21 13:00:00,113.98,113.99,113.97,113.98,17693.0,86.9033,86.9109,86.8957,86.9033,17693.0
2019-08-21 13:05:00,113.98,114.02,113.98,114.0,23727.0,86.9033,86.9338,86.9033,86.9186,23727.0
2019-08-21 13:10:00,114.0,114.01,113.99,114.01,4511.0,86.9186,86.9262,86.9109,86.9262,4511.0
2019-08-21 13:15:00,114.01,114.01,114.0,114.0,27967.0,86.9262,86.9262,86.9186,86.9186,27967.0
2019-08-21 13:20:00,114.02,114.03,114.0,114.02,19657.0,86.9338,86.9414,86.9186,86.9338,19657.0
2019-08-21 13:25:00,114.01,114.02,113.97,113.98,9761.0,86.9262,86.9338,86.8957,86.9033,9761.0
2019-08-21 13:30:00,113.98,114.0,113.98,113.98,12818.0,86.9033,86.9186,86.9033,86.9033,12818.0
2019-08-21 13:35:00,113.98,113.99,113.98,113.98,11821.0,86.9033,86.9109,86.9033,86.9033,11821.0
2019-08-21 13:40:00,113.99,114.0,113.98,114.0,7068.0,86.9109,86.9186,86.9033,86.9186,7068.0
2019-08-21 13:45:00,114.0,114.0,113.98,113.99,34053.0,86.9186,86.9186,86.9033,86.9109,34053.0
2019-08-21 13:50:00,113.98,113.99,113.95,113.96,22637.0,86.9033,86.9109,86.8804,86.8881,22637.0
2019-08-21 13:55:00,113.96,113.96,113.91,113.91,7053.0,86.8881,86.8881,86.8499,86.8499,7053.0
2019-08-21 14:00:00,113.89,113.96,113.81,113.93,54705.0,86.8347,86.8881,86.7737,86.8652,54705.0
2019-08-21 14:05:00,113.94,113.97,113.93,113.96,12925.0,86.8728,86.8957,86.8652,86.8881,12925.0
2019-08-21 14:10:00,113.96,113.99,113.95,113.98,14295.0,86.8881,86.9109,86.8804,86.9033,14295.0
2019-08-21 14:15:00,113.98,114.0,113.98,113.99,24031.0,86.9033,86.9186,86.9033,86.9109,24031.0
2019-08-21 14:20:00,113.99,114.0,113.97,113.98,6549.0,86.9109,86.9186,86.8957,86.9033,6549.0
2019-08-21 14:25:00,113.98,113.98,113.93,113.94,15672.0,86.9033,86.9033,86.8652,86.8728,15672.0
2019-08-21 14:30:00,113.94,113.94,113.9,113.9,53652.0,86.8728,86.8728,86.8423,86.8423,53652.0
2019-08-21 14:35:00,113.91,113.92,113.89,113.92,26487.0,86.8499,86.8576,86.8347,86.8576,26487.0
2019-08-21 14:40:00,113.91,113.92,113.88,113.89,22154.0,86.8499,86.8576,86.8271,86.8347,22154.0
2019-08-21 14:45:00,113.89,113.92,113.88,113.91,29141.0,86.8347,86.8576,86.8271,86.8499,29141.0
2019-08-21 14:50:00,113.91,113.92,113.9,113.91,5935.0,86.8499,86.8576,86.8423,86.8499,5935.0
2019-08-21 14:55:00,113.9,113.91,113.85,113.87,8153.0,86.8423,86.8499,86.8042,86.8194,8153.0
2019-08-21 15:00:00,113.87,113.9,113.87,113.89,20397.0,86.8194,86.8423,86.8194,86.8347,20397.0
2019-08-21 15:05:00,113.89,113.89,113.85,113.88,12810.0,86.8347,86.8347,86.8042,86.8271,12810.0
2019-08-21 15:10:00,113.88,113.89,113.87,113.88,9615.0,86.8271,86.8347,86.8194,86.8271,9615.0
2019-08-21 15:15:00,113.87,113.9,113.87,113.89,50654.0,86.8194,86.8423,86.8194,86.8347,50654.0
2019-08-21 15:20:00,113.89,113.89,113.85,113.86,34246.0,86.8347,86.8347,86.8042,86.8118,34246.0
2019-08-21 15:25:00,113.85,113.86,113.84,113.85,26681.0,86.8042,86.8118,86.7966,86.8042,26681.0
2019-08-21 15:30:00,113.85,113.88,113.85,113.87,19484.0,86.8042,86.8271,86.8042,86.8194,19484.0
2019-08-21 15:35:00,113.87,113.89,113.85,113.89,26384.0,86.8194,86.8347,86.8042,86.8347,26384.0
2019-08-21 15:40:00,113.89,113.91,113.88,113.91,40355.0,86.8347,86.8499,86.8271,86.8499,40355.0
2019-08-21 15:45:00,113.91,113.92,113.9,113.92,16231.0,86.8499,86.8576,86.8423,86.8576,16231.0
2019-08-21 15:50:00,113.91,113.92,113.9,113.92,7665.0,86.8499,86.8576,86.8423,86.8576,7665.0
2019-08-21 15:55:00,113.91,113.93,113.9,113.91,104167.0,86.8499,86.8652,86.8423,86.8499,104167.0
2019-08-22 09:30:00,113.99,114.07,113.99,114.01,15746.0,86.9109,86.9719,86.9109,86.9262,15746.0
2019-08-22 09:35:00,114.01,114.06,114.01,114.06,8788.0,86.9262,86.9643,86.9262,86.9643,8788.0
2019-08-22 09:40:00,114.06,114.08,114.03,114.06,292706.0,86.9643,86.9795,86.9414,86.9643,292706.0
2019-08-22 09:45:00,114.06,114.12,114.06,114.12,92911.0,86.9643,87.01,86.9643,87.01,92911.0
2019-08-22 09:50:00,114.11,114.17,114.11,114.17,134772.0,87.0024,87.0482,87.0024,87.0482,134772.0
2019-08-22 09:55:00,114.16,114.17,114.11,114.14,56440.0,87.0405,87.0482,87.0024,87.0253,56440.0
2019-08-22 10:00:00,114.14,114.14,114.12,114.14,24480.0,87.0253,87.0253,87.01,87.0253,24480.0
2019-08-22 10:05:00,114.14,114.14,114.09,114.09,62725.0,87.0253,87.0253,86.9872,86.9872,62725.0
2019-08-22 10:10:00,114.09,114.12,114.07,114.12,19951.0,86.9872,87.01,86.9719,87.01,19951.0
2019-08-22 10:15:00,114.11,114.12,114.03,114.04,16658.0,87.0024,87.01,86.9414,86.949,16658.0
2019-08-22 10:20:00,114.04,114.06,114.0,114.05,43722.0,86.949,86.9643,86.9186,86.9567,43722.0
2019-08-22 10:25:00,114.05,114.06,114.01,114.02,117846.0,86.9567,86.9643,86.9262,86.9338,117846.0
2019-08-22 10:30:00,114.02,114.02,113.94,113.95,120178.0,86.9338,86.9338,86.8728,86.8804,120178.0
2019-08-22 10:35:00,113.95,113.99,113.88,113.98,186250.0,86.8804,86.9109,86.8271,86.9033,186250.0
2019-08-22 10:40:00,113.97,113.98,113.92,113.94,19036.0,86.8957,86.9033,86.8576,86.8728,19036.0
2019-08-22 10:45:00,113.94,113.96,113.92,113.95,8672.0,86.8728,86.8881,86.8576,86.8804,8672.0
2019-08-22 10:50:00,113.95,113.98,113.95,113.97,19466.0,86.8804,86.9033,86.8804,86.8957,19466.0
2019-08-22 10:55:00,113.96,113.99,113.96,113.97,19634.0,86.8881,86.9109,86.8881,86.8957,19634.0
2019-08-22 11:00:00,113.97,114.0,113.94,113.95,51838.0,86.8957,86.9186,86.8728,86.8804,51838.0
2019-08-22 11:05:00,113.96,114.04,113.96,114.01,30343.0,86.8881,86.949,86.8881,86.9262,30343.0
2019-08-22 11:10:00,114.01,114.06,114.0,114.03,4831.0,86.9262,86.9643,86.9186,86.9414,4831.0
2019-08-22 11:15:00,114.03,114.05,114.02,114.03,166259.0,86.9414,86.9567,86.9338,86.9414,166259.0
2019-08-22 11:20:00,114.03,114.03,114.02,114.03,4227.0,86.9414,86.9414,86.9338,86.9414,4227.0
2019-08-22 11:25:00,114.03,114.04,114.02,114.03,18091.0,86.9414,86.949,86.9338,86.9414,18091.0
2019-08-22 11:30:00,114.03,114.05,114.02,114.04,15160.0,86.9414,86.9567,86.9338,86.949,15160.0
2019-08-22 11:35:00,114.04,114.05,114.02,114.04,30772.0,86.949,86.9567,86.9338,86.949,30772.0
2019-08-22 11:40:00,114.05,114.05,114.04,114.04,1664.0,86.9567,86.9567,86.949,86.949,1664.0
2019-08-22 11:45:00,114.04,114.05,114.04,114.05,3759.0,86.949,86.9567,86.949,86.9567,3759.0
2019-08-22 11:50:00,114.04,114.05,114.03,114.04,2442.0,86.949,86.9567,86.9414,86.949,2442.0
2019-08-22 11:55:00,114.04,114.04,114.03,114.04,12132.0,86.949,86.949,86.9414,86.949,12132.0
2019-08-22 12:00:00,114.03,114.03,114.02,114.02,11718.0,86.9414,86.9414,86.9338,86.9338,11718.0
2019-08-22 12:05:00,114.03,114.04,114.03,114.03,8697.0,86.9414,86.949,86.9414,86.9414,8697.0
2019-08-22 12:10:00,114.03,114.03,113.99,113.99,17948.0,86.9414,86.9414,86.9109,86.9109,17948.0
2019-08-22 12:15:00,113.98,113.99,113.96,113.98,9608.0,86.9033,86.9109,86.8881,86.9033,9608.0
2019-08-22 12:20:00,113.99,113.99,113.96,113.98,4195.0,86.9109,86.9109,86.8881,86.9033,4195.0
2019-08-22 12:25:00,113.98,113.98,113.96,113.97,13113.0,86.9033,86.9033,86.8881,86.8957,13113.0
2019-08-22 12:30:00,113.97,113.97,113.96,113.97,18869.0,86.8957,86.8957,86.8881,86.8957,18869.0
2019-08-22 12:35:00,113.97,113.98,113.97,113.98,6228.0,86.8957,86.9033,86.8957,86.9033,6228.0
2019-08-22 12:40:00,113.98,113.98,113.97,113.98,8789.0,86.9033,86.9033,86.8957,86.9033,8789.0
2019-08-22 12:45:00,113.99,113.99,113.96,113.98,9716.0,86.9109,86.9109,86.8881,86.9033,9716.0
2019-08-22 12:50:00,113.98,113.98,113.97,113.98,4782.0,86.9033,86.9033,86.8957,86.9033,4782.0
2019-08-22 12:55:00,113.98,113.98,113.96,113.97,5119.0,86.9033,86.9033,86.8881,86.8957,5119.0
2019-08-22 13:00:00,113.97,114.03,113.97,114.03,43031.0,86.8957,86.9414,86.8957,86.9414,43031.0
2019-08-22 13:05:00,114.03,114.04,114.03,114.04,9531.0,86.9414,86.949,86.9414,86.949,9531.0
2019-08-22 13:10:00,114.04,114.04,114.01,114.02,7976.0,86.949,86.949,86.9262,86.9338,7976.0
2019-08-22 13:15:00,114.03,114.03,114.02,114.03,4804.0,86.9414,86.9414,86.9338,86.9414,4804.0
2019-08-22 13:20:00,114.03,114.05,114.02,114.05,30623.0,86.9414,86.9567,86.9338,86.9567,30623.0
2019-08-22 13:25:00,114.04,114.05,114.04,114.05,9208.0,86.949,86.9567,86.949,86.9567,9208.0
2019-08-22 13:30:00,114.05,114.05,114.03,114.04,5996.0,86.9567,86.9567,86.9414,86.949,5996.0
2019-08-22 13:35:00,114.03,114.04,114.02,114.04,7360.0,86.9414,86.949,86.9338,86.949,7360.0
2019-08-22 13:40:00,114.03,114.04,114.03,114.04,4801.0,86.9414,86.949,86.9414,86.949,4801.0
2019-08-22 13:45:00,114.04,114.04,114.03,114.04,19096.0,86.949,86.949,86.9414,86.949,19096.0
2019-08-22 13:50:00,114.04,114.05,114.03,114.04,115535.0,86.949,86.9567,86.9414,86.949,115535.0
2019-08-22 13:55:00,114.03,114.06,114.03,114.06,126952.0,86.9414,86.9643,86.9414,86.9643,126952.0
2019-08-22 14:00:00,114.06,114.07,114.05,114.06,33036.0,86.9643,86.9719,86.9567,86.9643,33036.0
2019-08-22 14:05:00,114.07,114.09,114.06,114.07,13324.0,86.9719,86.9872,86.9643,86.9719,13324.0
2019-08-22 14:10:00,114.07,114.08,114.06,114.08,5381.0,86.9719,86.9795,86.9643,86.9795,5381.0
2019-08-22 14:15:00,114.08,114.09,114.07,114.07,9600.0,86.9795,86.9872,86.9719,86.9719,9600.0
2019-08-22 14:20:00,114.08,114.08,114.07,114.08,3643.0,86.9795,86.9795,86.9719,86.9795,3643.0
2019-08-22 14:25:00,114.07,114.08,114.04,114.05,33459.0,86.9719,86.9795,86.949,86.9567,33459.0
2019-08-22 14:30:00,114.06,114.07,114.05,114.07,10931.0,86.9643,86.9719,86.9567,86.9719,10931.0
2019-08-22 14:35:00,114.06,114.07,114.06,114.07,10230.0,86.9643,86.9719,86.9643,86.9719,10230.0
2019-08-22 14:40:00,114.07,114.08,114.06,114.07,5978.0,86.9719,86.9795,86.9643,86.9719,5978.0
2019-08-22 14:45:00,114.08,114.08,114.06,114.07,10313.0,86.9795,86.9795,86.9643,86.9719,10313.0
2019-08-22 14:50:00,114.07,114.07,114.06,114.07,2050.0,86.9719,86.9719,86.9643,86.9719,2050.0
2019-08-22 14:55:00,114.07,114.07,114.05,114.06,20301.0,86.9719,86.9719,86.9567,86.9643,20301.0
2019-08-22 15:00:00,114.05,114.06,114.01,114.02,22960.0,86.9567,86.9643,86.9262,86.9338,22960.0
2019-08-22 15:05:00,114.02,114.02,113.98,113.98,24616.0,86.9338,86.9338,86.9033,86.9033,24616.0
2019-08-22 15:10:00,113.98,114.02,113.98,114.02,18305.0,86.9033,86.9338,86.9033,86.9338,18305.0
2019-08-22 15:15:00,114.02,114.06,114.0,114.04,72449.0,86.9338,86.9643,86.9186,86.949,72449.0
2019-08-22 15:20:00,114.04,114.04,113.98,113.98,12689.0,86.949,86.949,86.9033,86.9033,12689.0
2019-08-22 15:25:00,113.98,113.99,113.98,113.99,4609.0,86.9033,86.9109,86.9033,86.9109,4609.0
2019-08-22 15:30:00,113.99,114.03,113.98,113.99,43347.0,86.9109,86.9414,86.9033,86.9109,43347.0
2019-08-22 15:35:00,113.98,113.99,113.98,113.98,946.0,86.9033,86.9109,86.9033,86.9033,946.0
2019-08-22 15:40:00,113.98,114.01,113.98,114.0,9583.0,86.9033,86.9262,86.9033,86.9186,9583.0
2019-08-22 15:45:00,114.0,114.02,113.99,114.02,15004.0,86.9186,86.9338,86.9109,86.9338,15004.0
2019-08-22 15:50:00,114.02,114.04,114.01,114.03,24674.0,86.9338,86.949,86.9262,86.9414,24674.0
2019-08-22 15:55:00,114.03,114.03,113.97,113.98,87078.0,86.9414,86.9414,86.8957,86.9033,87078.0
2019-08-23 09:30:00,113.88,113.88,113.73,113.76,45687.0,86.8271,86.8271,86.7127,86.7356,45687.0
2019-08-23 09:35:00,113.76,113.8,113.74,113.8,94208.0,86.7356,86.7661,86.7203,86.7661,94208.0
2019-08-23 09:40:00,113.8,113.83,113.78,113.82,37834.0,86.7661,86.7889,86.7508,86.7813,37834.0
2019-08-23 09:45:00,113.82,113.85,113.78,113.8,55483.0,86.7813,86.8042,86.7508,86.7661,55483.0
2019-08-23 09:50:00,113.79,113.81,113.78,113.8,5999.0,86.7584,86.7737,86.7508,86.7661,5999.0
2019-08-23 09:55:00,113.8,113.82,113.8,113.82,9262.0,86.7661,86.7813,86.7661,86.7813,9262.0
2019-08-23 10:00:00,113.83,113.99,113.78,113.96,84113.0,86.7889,86.9109,86.7508,86.8881,84113.0
2019-08-23 10:05:00,113.97,114.0,113.93,113.93,21955.0,86.8957,86.9186,86.8652,86.8652,21955.0
2019-08-23 10:10:00,113.92,113.94,113.88,113.92,26140.0,86.8576,86.8728,86.8271,86.8576,26140.0
2019-08-23 10:15:00,113.94,113.95,113.92,113.95,14963.0,86.8728,86.8804,86.8576,86.8804,14963.0
2019-08-23 10:20:00,113.94,114.0,113.94,114.0,26622.0,86.8728,86.9186,86.8728,86.9186,26622.0
2019-08-23 10:25:00,114.0,114.06,113.99,114.05,26870.0,86.9186,86.9643,86.9109,86.9567,26870.0
2019-08-23 10:30:00,114.05,114.09,114.05,114.08,10550.0,86.9567,86.9872,86.9567,86.9795,10550.0
2019-08-23 10:35:00,114.08,114.16,114.07,114.14,124791.0,86.9795,87.0405,86.9719,87.0253,124791.0
2019-08-23 10:40:00,114.14,114.18,114.14,114.17,87311.0,87.0253,87.0558,87.0253,87.0482,87311.0
2019-08-23 10:45:00,114.17,114.19,114.1,114.12,113756.0,87.0482,87.0634,86.9948,87.01,113756.0
2019-08-23 10:50:00,114.12,114.21,114.12,114.21,37546.0,87.01,87.0787,87.01,87.0787,37546.0
2019-08-23 10:55:00,114.2,114.21,114.09,114.09,65939.0,87.071,87.0787,86.9872,86.9872,65939.0
2019-08-23 11:00:00,114.1,114.13,113.83,113.91,61656.0,86.9948,87.0177,86.7889,86.8499,61656.0
2019-08-23 11:05:00,113.91,113.92,113.71,113.74,20037.0,86.8499,86.8576,86.6974,86.7203,20037.0
2019-08-23 11:10:00,113.73,113.84,113.71,113.8,38666.0,86.7127,86.7966,86.6974,86.7661,38666.0
2019-08-23 11:15:00,113.79,113.83,113.79,113.82,8589.0,86.7584,86.7889,86.7584,86.7813,8589.0
2019-08-23 11:20:00,113.8,113.86,113.79,113.81,27594.0,86.7661,86.8118,86.7584,86.7737,27594.0
2019-08-23 11:25:00,113.82,113.85,113.79,113.83,48525.0,86.7813,86.8042,86.7584,86.7889,48525.0
2019-08-23 11:30:00,113.83,113.84,113.82,113.84,21160.0,86.7889,86.7966,86.7813,86.7966,21160.0
2019-08-23 11:35:00,113.84,113.86,113.82,113.84,25460.0,86.7966,86.8118,86.7813,86.7966,25460.0
2019-08-23 11:40:00,113.83,113.85,113.82,113.83,27982.0,86.7889,86.8042,86.7813,86.7889,27982.0
2019-08-23 11:45:00,113.83,113.84,113.8,113.81,26006.0,86.7889,86.7966,86.7661,86.7737,26006.0
2019-08-23 11:50:00,113.81,113.82,113.8,113.82,8738.0,86.7737,86.7813,86.7661,86.7813,8738.0
2019-08-23 11:55:00,113.82,113.85,113.81,113.83,12211.0,86.7813,86.8042,86.7737,86.7889,12211.0
2019-08-23 12:00:00,113.82,113.85,113.81,113.85,22838.0,86.7813,86.8042,86.7737,86.8042,22838.0
2019-08-23 12:05:00,113.84,113.86,113.83,113.86,35566.0,86.7966,86.8118,86.7889,86.8118,35566.0
2019-08-23 12:10:00,113.87,113.92,113.86,113.91,21413.0,86.8194,86.8576,86.8118,86.8499,21413.0
2019-08-23 12:15:00,113.92,113.95,113.92,113.94,3809.0,86.8576,86.8804,86.8576,86.8728,3809.0
2019-08-23 12:20:00,113.94,113.94,113.89,113.91,2626.0,86.8728,86.8728,86.8347,86.8499,2626.0
2019-08-23 12:25:00,113.92,113.92,113.89,113.89,2180.0,86.8576,86.8576,86.8347,86.8347,2180.0
2019-08-23 12:30:00,113.9,113.96,113.9,113.95,29858.0,86.8423,86.8881,86.8423,86.8804,29858.0
2019-08-23 12:35:00,113.95,113.98,113.92,113.94,2646.0,86.8804,86.9033,86.8576,86.8728,2646.0
2019-08-23 12:40:00,113.93,113.97,113.93,113.95,1305.0,86.8652,86.8957,86.8652,86.8804,1305.0
2019-08-23 12:45:00,113.94,113.95,113.91,113.92,2626.0,86.8728,86.8804,86.8499,86.8576,2626.0
2019-08-23 12:50:00,113.91,113.91,113.89,113.9,13811.0,86.8499,86.8499,86.8347,86.8423,13811.0
2019-08-23 12:55:00,113.91,113.95,113.9,113.94,2926.0,86.8499,86.8804,86.8423,86.8728,2926.0
2019-08-23 13:00:00,113.94,113.95,113.91,113.92,14694.0,86.8728,86.8804,86.8499,86.8576,14694.0
2019-08-23 13:05:00,113.92,113.93,113.9,113.91,20583.0,86.8576,86.8652,86.8423,86.8499,20583.0
2019-08-23 13:10:00,113.91,113.95,113.9,113.94,19679.0,86.8499,86.8804,86.8423,86.8728,19679.0
2019-08-23 13:15:00,113.93,113.93,113.91,113.91,9596.0,86.8652,86.8652,86.8499,86.8499,9596.0
2019-08-23 13:20:00,113.92,113.93,113.9,113.93,7351.0,86.8576,86.8652,86.8423,86.8652,7351.0
2019-08-23 13:25:00,113.93,113.96,113.92,113.93,3750.0,86.8652,86.8881,86.8576,86.8652,3750.0
2019-08-23 13:30:00,113.93,113.95,113.92,113.95,3322.0,86.8652,86.8804,86.8576,86.8804,3322.0
2019-08-23 13:35:00,113.95,113.99,113.93,113.96,3250.0,86.8804,86.9109,86.8652,86.8881,3250.0
2019-08-23 13:40:00,113.95,114.0,113.95,113.98,5349.0,86.8804,86.9186,86.8804,86.9033,5349.0
2019-08-23 13:45:00,113.99,114.01,113.96,113.96,7669.0,86.9109,86.9262,86.8881,86.8881,7669.0
2019-08-23 13:50:00,113.97,113.98,113.94,113.98,9925.0,86.8957,86.9033,86.8728,86.9033,9925.0
2019-08-23 13:55:00,113.98,113.98,113.96,113.98,1597.0,86.9033,86.9033,86.8881,86.9033,1597.0
2019-08-23 14:00:00,113.98,113.98,113.94,113.94,6688.0,86.9033,86.9033,86.8728,86.8728,6688.0
2019-08-23 14:05:00,113.95,113.97,113.94,113.97,9543.0,86.8804,86.8957,86.8728,86.8957,9543.0
2019-08-23 14:10:00,113.96,114.03,113.96,114.02,6022.0,86.8881,86.9414,86.8881,86.9338,6022.0
2019-08-23 14:15:00,113.97,113.99,113.95,113.95,8539.0,86.8957,86.9109,86.8804,86.8804,8539.0
2019-08-23 14:20:00,113.96,113.98,113.95,113.98,4527.0,86.8881,86.9033,86.8804,86.9033,4527.0
2019-08-23 14:25:00,113.99,114.01,113.97,113.99,4824.0,86.9109,86.9262,86.8957,86.9109,4824.0
2019-08-23 14:30:00,113.99,114.01,113.96,113.98,9385.0,86.9109,86.9262,86.8881,86.9033,9385.0
2019-08-23 14:35:00,113.98,114.0,113.97,113.99,5006.0,86.9033,86.9186,86.8957,86.9109,5006.0
2019-08-23 14:40:00,113.98,113.99,113.95,113.95,15875.0,86.9033,86.9109,86.8804,86.8804,15875.0
2019-08-23 14:45:00,113.96,113.98,113.94,113.96,18098.0,86.8881,86.9033,86.8728,86.8881,18098.0
2019-08-23 14:50:00,113.96,114.02,113.94,113.96,8337.0,86.8881,86.9338,86.8728,86.8881,8337.0
2019-08-23 14:55:00,113.97,114.05,113.97,114.01,10976.0,86.8957,86.9567,86.8957,86.9262,10976.0
2019-08-23 15:00:00,114.0,114.06,114.0,114.03,10335.0,86.9186,86.9643,86.9186,86.9414,10335.0
2019-08-23 15:05:00,114.03,114.04,114.0,114.01,22298.0,86.9414,86.949,86.9186,86.9262,22298.0
2019-08-23 15:10:00,114.0,114.03,113.98,114.03,9251.0,86.9186,86.9414,86.9033,86.9414,9251.0
2019-08-23 15:15:00,114.03,114.05,114.0,114.0,9013.0,86.9414,86.9567,86.9186,86.9186,9013.0
2019-08-23 15:20:00,114.0,114.03,114.0,114.02,12929.0,86.9186,86.9414,86.9186,86.9338,12929.0
2019-08-23 15:25:00,114.01,114.03,114.0,114.03,8107.0,86.9262,86.9414,86.9186,86.9414,8107.0
2019-08-23 15:30:00,114.03,114.06,114.03,114.05,8041.0,86.9414,86.9643,86.9414,86.9567,8041.0
2019-08-23 15:35:00,114.06,114.06,114.03,114.05,13614.0,86.9643,86.9643,86.9414,86.9567,13614.0
2019-08-23 15:40:00,114.06,114.06,114.01,114.03,10627.0,86.9643,86.9643,86.9262,86.9414,10627.0
2019-08-23 15:45:00,114.02,114.06,114.0,114.02,12429.0,86.9338,86.9643,86.9186,86.9338,12429.0
2019-08-23 15:50:00,114.01,114.03,113.97,113.98,53601.0,86.9262,86.9414,86.8957,86.9033,53601.0
2019-08-23 15:55:00,113.98,114.04,113.98,114.02,37442.0,86.9033,86.949,86.9033,86.9338,37442.0
2019-08-26 09:30:00,114.04,114.05,113.95,114.04,16760.0,86.949,86.9567,86.8804,86.949,16760.0
2019-08-26 09:35:00,114.05,114.08,114.03,114.08,6289.0,86.9567,86.9795,86.9414,86.9795,6289.0
2019-08-26 09:40:00,114.09,114.12,114.06,114.07,10129.0,86.9872,87.01,86.9643,86.9719,10129.0
2019-08-26 09:45:00,114.08,114.09,114.04,114.04,12600.0,86.9795,86.9872,86.949,86.949,12600.0
2019-08-26 09:50:00,114.05,114.1,114.04,114.09,23146.0,86.9567,86.9948,86.949,86.9872,23146.0
2019-08-26 09:55:00,114.09,114.11,114.09,114.1,5733.0,86.9872,87.0024,86.9872,86.9948,5733.0
2019-08-26 10:00:00,114.11,114.12,114.09,114.09,13565.0,87.0024,87.01,86.9872,86.9872,13565.0
2019-08-26 10:05:00,114.1,114.1,114.05,114.08,21832.0,86.9948,86.9948,86.9567,86.9795,21832.0
2019-08-26 10:10:00,114.07,114.09,114.06,114.09,2467.0,86.9719,86.9872,86.9643,86.9872,2467.0
2019-08-26 10:15:00,114.09,114.1,114.07,114.1,10816.0,86.9872,86.9948,86.9719,86.9948,10816.0
2019-08-26 10:20:00,114.11,114.14,114.11,114.12,53483.0,87.0024,87.0253,87.0024,87.01,53483.0
2019-08-26 10:25:00,114.13,114.16,114.11,114.14,28878.0,87.0177,87.0405,87.0024,87.0253,28878.0
2019-08-26 10:30:00,114.13,114.14,114.11,114.14,13113.0,87.0177,87.0253,87.0024,87.0253,13113.0
2019-08-26 10:35:00,114.13,114.15,114.11,114.12,14253.0,87.0177,87.0329,87.0024,87.01,14253.0
2019-08-26 10:40:00,114.12,114.12,114.09,114.11,7459.0,87.01,87.01,86.9872,87.0024,7459.0
2019-08-26 10:45:00,114.09,114.09,114.08,114.08,10416.0,86.9872,86.9872,86.9795,86.9795,10416.0
2019-08-26 10:50:00,114.08,114.08,114.04,114.06,28134.0,86.9795,86.9795,86.949,86.9643,28134.0
2019-08-26 10:55:00,114.06,114.06,114.03,114.04,6437.0,86.9643,86.9643,86.9414,86.949,6437.0
2019-08-26 11:00:00,114.05,114.06,114.03,114.05,16333.0,86.9567,86.9643,86.9414,86.9567,16333.0
2019-08-26 11:05:00,114.07,114.11,114.07,114.11,4532.0,86.9719,87.0024,86.9719,87.0024,4532.0
2019-08-26 11:10:00,114.11,114.13,114.1,114.13,15514.0,87.0024,87.0177,86.9948,87.0177,15514.0
2019-08-26 11:15:00,114.13,114.13,114.11,114.12,5667.0,87.0177,87.0177,87.0024,87.01,5667.0
2019-08-26 11:20:00,114.12,114.14,114.11,114.13,13749.0,87.01,87.0253,87.0024,87.0177,13749.0
2019-08-26 11:25:00,114.14,114.16,114.13,114.16,33823.0,87.0253,87.0405,87.0177,87.0405,33823.0
2019-08-26 11:30:00,114.16,114.16,114.15,114.16,3430.0,87.0405,87.0405,87.0329,87.0405,3430.0
2019-08-26 11:35:00,114.15,114.16,114.15,114.16,8769.0,87.0329,87.0405,87.0329,87.0405,8769.0
2019-08-26 11:40:00,114.15,114.16,114.14,114.15,22996.0,87.0329,87.0405,87.0253,87.0329,22996.0
2019-08-26 11:45:00,114.15,114.15,114.12,114.13,9632.0,87.0329,87.0329,87.01,87.0177,9632.0
2019-08-26 11:50:00,114.13,114.13,114.1,114.1,15153.0,87.0177,87.0177,86.9948,86.9948,15153.0
2019-08-26 11:55:00,114.11,114.11,114.1,114.1,18201.0,87.0024,87.0024,86.9948,86.9948,18201.0
2019-08-26 12:00:00,114.11,114.11,114.06,114.08,28676.0,87.0024,87.0024,86.9643,86.9795,28676.0
2019-08-26 12:05:00,114.07,114.08,114.07,114.08,9334.0,86.9719,86.9795,86.9719,86.9795,9334.0
2019-08-26 12:10:00,114.08,114.09,114.07,114.07,11095.0,86.9795,86.9872,86.9719,86.9719,11095.0
2019-08-26 12:15:00,114.08,114.08,114.03,114.04,13222.0,86.9795,86.9795,86.9414,86.949,13222.0
2019-08-26 12:20:00,114.04,114.07,114.03,114.07,21529.0,86.949,86.9719,86.9414,86.9719,21529.0
2019-08-26 12:25:00,114.07,114.07,114.04,114.05,3199.0,86.9719,86.9719,86.949,86.9567,3199.0
2019-08-26 12:30:00,114.05,114.05,114.03,114.04,7728.0,86.9567,86.9567,86.9414,86.949,7728.0
2019-08-26 12:35:00,114.04,114.04,114.01,114.03,14547.0,86.949,86.949,86.9262,86.9414,14547.0
2019-08-26 12:40:00,114.02,114.03,114.01,114.02,5848.0,86.9338,86.9414,86.9262,86.9338,5848.0
2019-08-26 12:45:00,114.02,114.03,114.0,114.0,3069.0,86.9338,86.9414,86.9186,86.9186,3069.0
2019-08-26 12:50:00,114.01,114.02,113.98,113.98,9625.0,86.9262,86.9338,86.9033,86.9033,9625.0
2019-08-26 12:55:00,113.99,114.01,113.97,114.0,6540.0,86.9109,86.9262,86.8957,86.9186,6540.0
2019-08-26 13:00:00,113.99,114.03,113.98,114.03,6091.0,86.9109,86.9414,86.9033,86.9414,6091.0
2019-08-26 13:05:00,114.03,114.03,113.99,114.01,5169.0,86.9414,86.9414,86.9109,86.9262,5169.0
2019-08-26 13:10:00,114.01,114.01,113.99,114.01,2945.0,86.9262,86.9262,86.9109,86.9262,2945.0
2019-08-26 13:15:00,114.02,114.02,114.0,114.01,3260.0,86.9338,86.9338,86.9186,86.9262,3260.0
2019-08-26 13:20:00,114.0,114.04,113.99,114.04,6587.0,86.9186,86.949,86.9109,86.949,6587.0
2019-08-26 13:25:00,114.04,114.04,113.99,114.0,9848.0,86.949,86.949,86.9109,86.9186,9848.0
2019-08-26 13:30:00,114.0,114.01,113.99,113.99,5468.0,86.9186,86.9262,86.9109,86.9109,5468.0
2019-08-26 13:35:00,114.0,114.0,113.98,113.98,3953.0,86.9186,86.9186,86.9033,86.9033,3953.0
2019-08-26 13:40:00,113.99,113.99,113.98,113.99,4112.0,86.9109,86.9109,86.9033,86.9109,4112.0
2019-08-26 13:45:00,114.0,114.02,113.98,113.99,6127.0,86.9186,86.9338,86.9033,86.9109,6127.0
2019-08-26 13:50:00,114.0,114.02,113.98,114.01,2428.0,86.9186,86.9338,86.9033,86.9262,2428.0
2019-08-26 13:55:00,113.99,114.02,113.99,114.01,5859.0,86.9109,86.9338,86.9109,86.9262,5859.0
2019-08-26 14:00:00,114.01,114.01,113.97,113.98,4257.0,86.9262,86.9262,86.8957,86.9033,4257.0
2019-08-26 14:05:00,113.98,113.98,113.96,113.97,12751.0,86.9033,86.9033,86.8881,86.8957,12751.0
2019-08-26 14:10:00,113.97,113.97,113.95,113.96,6046.0,86.8957,86.8957,86.8804,86.8881,6046.0
2019-08-26 14:15:00,113.96,113.98,113.96,113.98,19931.0,86.8881,86.9033,86.8881,86.9033,19931.0
2019-08-26 14:20:00,113.97,113.97,113.95,113.95,3476.0,86.8957,86.8957,86.8804,86.8804,3476.0
2019-08-26 14:25:00,113.96,113.96,113.94,113.96,10796.0,86.8881,86.8881,86.8728,86.8881,10796.0
2019-08-26 14:30:00,113.96,113.96,113.92,113.93,15076.0,86.8881,86.8881,86.8576,86.8652,15076.0
2019-08-26 14:35:00,113.94,113.94,113.91,113.92,11964.0,86.8728,86.8728,86.8499,86.8576,11964.0
2019-08-26 14:40:00,113.91,113.93,113.91,113.93,6127.0,86.8499,86.8652,86.8499,86.8652,6127.0
2019-08-26 14:45:00,113.93,113.93,113.92,113.92,4042.0,86.8652,86.8652,86.8576,86.8576,4042.0
2019-08-26 14:50:00,113.93,113.94,113.92,113.93,10725.0,86.8652,86.8728,86.8576,86.8652,10725.0
2019-08-26 14:55:00,113.93,113.93,113.89,113.9,21737.0,86.8652,86.8652,86.8347,86.8423,21737.0
2019-08-26 15:00:00,113.9,113.92,113.9,113.9,9215.0,86.8423,86.8576,86.8423,86.8423,9215.0
2019-08-26 15:05:00,113.9,113.9,113.87,113.88,7991.0,86.8423,86.8423,86.8194,86.8271,7991.0
2019-08-26 15:10:00,113.89,113.92,113.87,113.91,19475.0,86.8347,86.8576,86.8194,86.8499,19475.0
2019-08-26 15:15:00,113.92,113.95,113.91,113.93,13951.0,86.8576,86.8804,86.8499,86.8652,13951.0
2019-08-26 15:20:00,113.93,113.93,113.91,113.93,7985.0,86.8652,86.8652,86.8499,86.8652,7985.0
2019-08-26 15:25:00,113.93,113.94,113.92,113.92,9282.0,86.8652,86.8728,86.8576,86.8576,9282.0
2019-08-26 15:30:00,113.92,113.95,113.91,113.92,27807.0,86.8576,86.8804,86.8499,86.8576,27807.0
2019-08-26 15:35:00,113.93,113.93,113.87,113.87,110890.0,86.8652,86.8652,86.8194,86.8194,110890.0
2019-08-26 15:40:00,113.88,113.89,113.84,113.85,118849.0,86.8271,86.8347,86.7966,86.8042,118849.0
2019-08-26 15:45:00,113.86,113.86,113.82,113.82,114094.0,86.8118,86.8118,86.7813,86.7813,114094.0
2019-08-26 15:50:00,113.82,113.89,113.82,113.89,122572.0,86.7813,86.8347,86.7813,86.8347,122572.0
2019-08-26 15:55:00,113.89,113.95,113.87,113.88,160831.0,86.8347,86.8804,86.8194,86.8271,160831.0
2019-08-27 09:30:00,114.04,114.15,114.0,114.13,39732.0,86.949,87.0329,86.9186,87.0177,39732.0
2019-08-27 09:35:00,114.11,114.15,114.11,114.15,220865.0,87.0024,87.0329,87.0024,87.0329,220865.0
2019-08-27 09:40:00,114.15,114.17,114.13,114.15,37507.0,87.0329,87.0482,87.0177,87.0329,37507.0
2019-08-27 09:45:00,114.16,114.24,114.15,114.23,117412.0,87.0405,87.1015,87.0329,87.0939,117412.0
2019-08-27 09:50:00,114.23,114.24,114.2,114.22,32728.0,87.0939,87.1015,87.071,87.0863,32728.0
2019-08-27 09:55:00,114.22,114.23,114.2,114.21,109868.0,87.0863,87.0939,87.071,87.0787,109868.0
2019-08-27 10:00:00,114.21,114.22,114.19,114.19,52162.0,87.0787,87.0863,87.0634,87.0634,52162.0
2019-08-27 10:05:00,114.19,114.22,114.19,114.21,25557.0,87.0634,87.0863,87.0634,87.0787,25557.0
2019-08-27 10:10:00,114.21,114.22,114.17,114.18,34963.0,87.0787,87.0863,87.0482,87.0558,34963.0
2019-08-27 10:15:00,114.17,114.19,114.17,114.18,28152.0,87.0482,87.0634,87.0482,87.0558,28152.0
2019-08-27 10:20:00,114.18,114.19,114.15,114.16,28920.0,87.0558,87.0634,87.0329,87.0405,28920.0
2019-08-27 10:25:00,114.15,114.18,114.13,114.13,136965.0,87.0329,87.0558,87.0177,87.0177,136965.0
2019-08-27 10:30:00,114.13,114.14,114.13,114.14,15027.0,87.0177,87.0253,87.0177,87.0253,15027.0
2019-08-27 10:35:00,114.14,114.14,114.12,114.13,69590.0,87.0253,87.0253,87.01,87.0177,69590.0
2019-08-27 10:40:00,114.14,114.14,114.13,114.14,6763.0,87.0253,87.0253,87.0177,87.0253,6763.0
2019-08-27 10:45:00,114.14,114.15,114.13,114.13,16025.0,87.0253,87.0329,87.0177,87.0177,16025.0
2019-08-27 10:50:00,114.14,114.14,114.13,114.14,4871.0,87.0253,87.0253,87.0177,87.0253,4871.0
2019-08-27 10:55:00,114.14,114.15,114.14,114.15,45627.0,87.0253,87.0329,87.0253,87.0329,45627.0
2019-08-27 11:00:00,114.15,114.25,114.14,114.24,92899.0,87.0329,87.1092,87.0253,87.1015,92899.0
2019-08-27 11:05:00,114.24,114.28,114.24,114.26,22811.0,87.1015,87.132,87.1015,87.1168,22811.0
2019-08-27 11:10:00,114.27,114.3,114.26,114.3,19480.0,87.1244,87.1473,87.1168,87.1473,19480.0
2019-08-27 11:15:00,114.29,114.29,114.23,114.24,42842.0,87.1397,87.1397,87.0939,87.1015,42842.0
2019-08-27 11:20:00,114.25,114.33,114.2,114.26,2643992.0,87.1092,87.1702,87.071,87.1168,2643992.0
2019-08-27 11:25:00,114.26,114.27,114.2,114.23,29523.0,87.1168,87.1244,87.071,87.0939,29523.0
2019-08-27 11:30:00,114.23,114.26,114.22,114.26,304052.0,87.0939,87.1168,87.0863,87.1168,304052.0
2019-08-27 11:35:00,114.27,114.28,114.23,114.23,30525.0,87.1244,87.132,87.0939,87.0939,30525.0
2019-08-27 11:40:00,114.23,114.27,114.23,114.27,8359.0,87.0939,87.1244,87.0939,87.1244,8359.0
2019-08-27 11:45:00,114.27,114.27,114.25,114.26,25243.0,87.1244,87.1244,87.1092,87.1168,25243.0
2019-08-27 11:50:00,114.27,114.28,114.25,114.26,109918.0,87.1244,87.132,87.1092,87.1168,109918.0
2019-08-27 11:55:00,114.27,114.27,114.23,114.24,15036.0,87.1244,87.1244,87.0939,87.1015,15036.0
2019-08-27 12:00:00,114.23,114.24,114.22,114.23,24901.0,87.0939,87.1015,87.0863,87.0939,24901.0
2019-08-27 12:05:00,114.23,114.23,114.2,114.2,22092.0,87.0939,87.0939,87.071,87.071,22092.0
2019-08-27 12:10:00,114.2,114.21,114.2,114.21,2756.0,87.071,87.0787,87.071,87.0787,2756.0
2019-08-27 12:15:00,114.21,114.21,114.17,114.18,56933.0,87.0787,87.0787,87.0482,87.0558,56933.0
2019-08-27 12:20:00,114.18,114.24,114.17,114.24,36107.0,87.0558,87.1015,87.0482,87.1015,36107.0
2019-08-27 12:25:00,114.24,114.26,114.24,114.25,10061.0,87.1015,87.1168,87.1015,87.1092,10061.0
2019-08-27 12:30:00,114.24,114.26,114.19,114.2,32404.0,87.1015,87.1168,87.0634,87.071,32404.0
2019-08-27 12:35:00,114.19,114.2,114.17,114.19,30064.0,87.0634,87.071,87.0482,87.0634,30064.0
2019-08-27 12:40:00,114.19,114.2,114.17,114.18,20154.0,87.0634,87.071,87.0482,87.0558,20154.0
2019-08-27 12:45:00,114.18,114.2,114.17,114.18,4624.0,87.0558,87.071,87.0482,87.0558,4624.0
2019-08-27 12:50:00,114.18,114.19,114.16,114.17,5575.0,87.0558,87.0634,87.0405,87.0482,5575.0
2019-08-27 12:55:00,114.17,114.17,114.16,114.17,16190.0,87.0482,87.0482,87.0405,87.0482,16190.0
2019-08-27 13:00:00,114.16,114.17,114.13,114.13,22281.0,87.0405,87.0482,87.0177,87.0177,22281.0
2019-08-27 13:05:00,114.14,114.19,114.13,114.18,6417.0,87.0253,87.0634,87.0177,87.0558,6417.0
2019-08-27 13:10:00,114.18,114.18,114.13,114.14,9322.0,87.0558,87.0558,87.0177,87.0253,9322.0
2019-08-27 13:15:00,114.14,114.15,114.1,114.1,38151.0,87.0253,87.0329,86.9948,86.9948,38151.0
2019-08-27 13:20:00,114.11,114.14,114.09,114.14,7200.0,87.0024,87.0253,86.9872,87.0253,7200.0
2019-08-27 13:25:00,114.15,114.16,114.12,114.15,6365.0,87.0329,87.0405,87.01,87.0329,6365.0
2019-08-27 13:30:00,114.15,114.16,114.13,114.14,17125.0,87.0329,87.0405,87.0177,87.0253,17125.0
2019-08-27 13:35:00,114.15,114.2,114.15,114.17,7537.0,87.0329,87.071,87.0329,87.0482,7537.0
2019-08-27 13:40:00,114.17,114.17,114.15,114.16,6548.0,87.0482,87.0482,87.0329,87.0405,6548.0
2019-08-27 13:45:00,114.16,114.18,114.15,114.18,5115.0,87.0405,87.0558,87.0329,87.0558,5115.0
2019-08-27 13:50:00,114.17,114.17,114.15,114.16,5897.0,87.0482,87.0482,87.0329,87.0405,5897.0
2019-08-27 13:55:00,114.15,114.16,114.14,114.15,10419.0,87.0329,87.0405,87.0253,87.0329,10419.0
2019-08-27 14:00:00,114.15,114.18,114.14,114.16,3505.0,87.0329,87.0558,87.0253,87.0405,3505.0
2019-08-27 14:05:00,114.16,114.16,114.13,114.14,6318.0,87.0405,87.0405,87.0177,87.0253,6318.0
2019-08-27 14:10:00,114.14,114.16,114.13,114.15,6982.0,87.0253,87.0405,87.0177,87.0329,6982.0
2019-08-27 14:15:00,114.15,114.15,114.11,114.15,3000.0,87.0329,87.0329,87.0024,87.0329,3000.0
2019-08-27 14:20:00,114.15,114.17,114.14,114.16,3084.0,87.0329,87.0482,87.0253,87.0405,3084.0
2019-08-27 14:25:00,114.14,114.16,114.14,114.16,2866.0,87.0253,87.0405,87.0253,87.0405,2866.0
2019-08-27 14:30:00,114.15,114.17,114.14,114.17,7082.0,87.0329,87.0482,87.0253,87.0482,7082.0
2019-08-27 14:35:00,114.17,114.19,114.16,114.17,6607.0,87.0482,87.0634,87.0405,87.0482,6607.0
2019-08-27 14:40:00,114.18,114.19,114.15,114.18,6781.0,87.0558,87.0634,87.0329,87.0558,6781.0
2019-08-27 14:45:00,114.17,114.19,114.16,114.17,12677.0,87.0482,87.0634,87.0405,87.0482,12677.0
2019-08-27 14:50:00,114.17,114.19,114.16,114.18,11197.0,87.0482,87.0634,87.0405,87.0558,11197.0
2019-08-27 14:55:00,114.18,114.19,114.16,114.17,3305.0,87.0558,87.0634,87.0405,87.0482,3305.0
2019-08-27 15:00:00,114.18,114.18,114.17,114.17,7529.0,87.0558,87.0558,87.0482,87.0482,7529.0
2019-08-27 15:05:00,114.17,114.18,114.15,114.15,3965.0,87.0482,87.0558,87.0329,87.0329,3965.0
2019-08-27 15:10:00,114.15,114.15,114.13,114.15,10728.0,87.0329,87.0329,87.0177,87.0329,10728.0
2019-08-27 15:15:00,114.16,114.18,114.15,114.16,31897.0,87.0405,87.0558,87.0329,87.0405,31897.0
2019-08-27 15:20:00,114.16,114.16,114.12,114.12,2606.0,87.0405,87.0405,87.01,87.01,2606.0
2019-08-27 15:25:00,114.13,114.15,114.12,114.15,7790.0,87.0177,87.0329,87.01,87.0329,7790.0
2019-08-27 15:30:00,114.15,114.15,114.12,114.15,15238.0,87.0329,87.0329,87.01,87.0329,15238.0
2019-08-27 15:35:00,114.16,114.2,114.15,114.2,15315.0,87.0405,87.071,87.0329,87.071,15315.0
2019-08-27 15:40:00,114.2,114.24,114.18,114.23,46520.0,87.071,87.1015,87.0558,87.0939,46520.0
2019-08-27 15:45:00,114.23,114.25,114.21,114.23,30714.0,87.0939,87.1092,87.0787,87.0939,30714.0
2019-08-27 15:50:00,114.24,114.24,114.21,114.22,36912.0,87.1015,87.1015,87.0787,87.0863,36912.0
2019-08-27 15:55:00,114.21,114.26,114.15,114.25,538894.0,87.0787,87.1168,87.0329,87.1092,538894.0
2019-08-28 09:30:00,114.36,114.38,114.25,114.28,147800.0,87.193,87.2083,87.1092,87.132,147800.0
2019-08-28 09:35:00,114.28,114.31,114.27,114.3,324289.0,87.132,87.1549,87.1244,87.1473,324289.0
2019-08-28 09:40:00,114.31,114.31,114.29,114.3,32465.0,87.1549,87.1549,87.1397,87.1473,32465.0
2019-08-28 09:45:00,114.3,114.33,114.29,114.31,38579.0,87.1473,87.1702,87.1397,87.1549,38579.0
2019-08-28 09:50:00,114.31,114.33,114.3,114.33,22368.0,87.1549,87.1702,87.1473,87.1702,22368.0
2019-08-28 09:55:00,114.33,114.34,114.28,114.3,27440.0,87.1702,87.1778,87.132,87.1473,27440.0
2019-08-28 10:00:00,114.3,114.34,114.29,114.29,31026.0,87.1473,87.1778,87.1397,87.1397,31026.0
2019-08-28 10:05:00,114.3,114.33,114.3,114.33,34890.0,87.1473,87.1702,87.1473,87.1702,34890.0
2019-08-28 10:10:00,114.32,114.34,114.31,114.32,24112.0,87.1625,87.1778,87.1549,87.1625,24112.0
2019-08-28 10:15:00,114.31,114.33,114.31,114.31,22068.0,87.1549,87.1702,87.1549,87.1549,22068.0
2019-08-28 10:20:00,114.31,114.31,114.27,114.28,27965.0,87.1549,87.1549,87.1244,87.132,27965.0
2019-08-28 10:25:00,114.28,114.31,114.26,114.27,14247.0,87.132,87.1549,87.1168,87.1244,14247.0
2019-08-28 10:30:00,114.27,114.3,114.27,114.28,10839.0,87.1244,87.1473,87.1244,87.132,10839.0
2019-08-28 10:35:00,114.28,114.3,114.25,114.3,26539.0,87.132,87.1473,87.1092,87.1473,26539.0
2019-08-28 10:40:00,114.3,114.3,114.26,114.26,13989.0,87.1473,87.1473,87.1168,87.1168,13989.0
2019-08-28 10:45:00,114.27,114.29,114.25,114.27,35687.0,87.1244,87.1397,87.1092,87.1244,35687.0
2019-08-28 10:50:00,114.28,114.28,114.26,114.26,11320.0,87.132,87.132,87.1168,87.1168,11320.0
2019-08-28 10:55:00,114.27,114.28,114.26,114.28,27567.0,87.1244,87.132,87.1168,87.132,27567.0
2019-08-28 11:00:00,114.28,114.28,114.26,114.28,17380.0,87.132,87.132,87.1168,87.132,17380.0
2019-08-28 11:05:00,114.28,114.29,114.27,114.28,15815.0,87.132,87.1397,87.1244,87.132,15815.0
2019-08-28 11:10:00,114.29,114.29,114.27,114.28,28758.0,87.1397,87.1397,87.1244,87.132,28758.0
2019-08-28 11:15:00,114.29,114.31,114.27,114.31,27666.0,87.1397,87.1549,87.1244,87.1549,27666.0
2019-08-28 11:20:00,114.3,114.33,114.3,114.3,76494.0,87.1473,87.1702,87.1473,87.1473,76494.0
2019-08-28 11:25:00,114.3,114.35,114.3,114.34,22982.0,87.1473,87.1854,87.1473,87.1778,22982.0
2019-08-28 11:30:00,114.35,114.35,114.31,114.32,18064.0,87.1854,87.1854,87.1549,87.1625,18064.0
2019-08-28 11:35:00,114.31,114.33,114.31,114.32,12882.0,87.1549,87.1702,87.1549,87.1625,12882.0
2019-08-28 11:40:00,114.32,114.36,114.32,114.35,18551.0,87.1625,87.193,87.1625,87.1854,18551.0
2019-08-28 11:45:00,114.35,114.36,114.35,114.35,7611.0,87.1854,87.193,87.1854,87.1854,7611.0
2019-08-28 11:50:00,114.35,114.36,114.34,114.35,169551.0,87.1854,87.193,87.1778,87.1854,169551.0
2019-08-28 11:55:00,114.35,114.36,114.33,114.34,7864.0,87.1854,87.193,87.1702,87.1778,7864.0
2019-08-28 12:00:00,114.34,114.35,114.33,114.35,15982.0,87.1778,87.1854,87.1702,87.1854,15982.0
2019-08-28 12:05:00,114.36,114.36,114.34,114.35,9863.0,87.193,87.193,87.1778,87.1854,9863.0
2019-08-28 12:10:00,114.35,114.39,114.34,114.37,29356.0,87.1854,87.2159,87.1778,87.2007,29356.0
2019-08-28 12:15:00,114.37,114.38,114.35,114.36,20877.0,87.2007,87.2083,87.1854,87.193,20877.0
2019-08-28 12:20:00,114.37,114.38,114.34,114.34,10529.0,87.2007,87.2083,87.1778,87.1778,10529.0
2019-08-28 12:25:00,114.34,114.35,114.33,114.34,10605.0,87.1778,87.1854,87.1702,87.1778,10605.0
2019-08-28 12:30:00,114.35,114.36,114.34,114.35,10915.0,87.1854,87.193,87.1778,87.1854,10915.0
2019-08-28 12:35:00,114.35,114.35,114.33,114.34,14595.0,87.1854,87.1854,87.1702,87.1778,14595.0
2019-08-28 12:40:00,114.34,114.35,114.34,114.34,18376.0,87.1778,87.1854,87.1778,87.1778,18376.0
2019-08-28 12:45:00,114.35,114.35,114.34,114.34,14208.0,87.1854,87.1854,87.1778,87.1778,14208.0
2019-08-28 12:50:00,114.34,114.37,114.34,114.37,22213.0,87.1778,87.2007,87.1778,87.2007,22213.0
2019-08-28 12:55:00,114.37,114.38,114.35,114.36,16401.0,87.2007,87.2083,87.1854,87.193,16401.0
2019-08-28 13:00:00,114.36,114.4,114.35,114.4,12943.0,87.193,87.2235,87.1854,87.2235,12943.0
2019-08-28 13:05:00,114.4,114.4,114.39,114.4,2750.0,87.2235,87.2235,87.2159,87.2235,2750.0
2019-08-28 13:10:00,114.4,114.42,114.39,114.41,7511.0,87.2235,87.2388,87.2159,87.2312,7511.0
2019-08-28 13:15:00,114.41,114.42,114.39,114.41,10430.0,87.2312,87.2388,87.2159,87.2312,10430.0
2019-08-28 13:20:00,114.42,114.43,114.41,114.42,7270.0,87.2388,87.2464,87.2312,87.2388,7270.0
2019-08-28 13:25:00,114.42,114.43,114.41,114.43,9867.0,87.2388,87.2464,87.2312,87.2464,9867.0
2019-08-28 13:30:00,114.43,114.44,114.41,114.42,8778.0,87.2464,87.254,87.2312,87.2388,8778.0
2019-08-28 13:35:00,114.42,114.42,114.41,114.42,5634.0,87.2388,87.2388,87.2312,87.2388,5634.0
2019-08-28 13:40:00,114.42,114.42,114.41,114.42,4619.0,87.2388,87.2388,87.2312,87.2388,4619.0
2019-08-28 13:45:00,114.42,114.44,114.41,114.42,21565.0,87.2388,87.254,87.2312,87.2388,21565.0
2019-08-28 13:50:00,114.41,114.42,114.41,114.42,6355.0,87.2312,87.2388,87.2312,87.2388,6355.0
2019-08-28 13:55:00,114.42,114.42,114.41,114.42,8690.0,87.2388,87.2388,87.2312,87.2388,8690.0
2019-08-28 14:00:00,114.42,114.45,114.41,114.44,33457.0,87.2388,87.2616,87.2312,87.254,33457.0
2019-08-28 14:05:00,114.44,114.44,114.41,114.42,8753.0,87.254,87.254,87.2312,87.2388,8753.0
2019-08-28 14:10:00,114.42,114.43,114.41,114.41,7049.0,87.2388,87.2464,87.2312,87.2312,7049.0
2019-08-28 14:15:00,114.41,114.42,114.4,114.42,16163.0,87.2312,87.2388,87.2235,87.2388,16163.0
2019-08-28 14:20:00,114.42,114.44,114.41,114.43,12838.0,87.2388,87.254,87.2312,87.2464,12838.0
2019-08-28 14:25:00,114.43,114.45,114.43,114.44,9613.0,87.2464,87.2616,87.2464,87.254,9613.0
2019-08-28 14:30:00,114.45,114.48,114.44,114.48,28058.0,87.2616,87.2845,87.254,87.2845,28058.0
2019-08-28 14:35:00,114.48,114.48,114.44,114.44,23353.0,87.2845,87.2845,87.254,87.254,23353.0
2019-08-28 14:40:00,114.44,114.45,114.41,114.42,11216.0,87.254,87.2616,87.2312,87.2388,11216.0
2019-08-28 14:45:00,114.42,114.44,114.42,114.42,18028.0,87.2388,87.254,87.2388,87.2388,18028.0
2019-08-28 14:50:00,114.42,114.45,114.42,114.45,21037.0,87.2388,87.2616,87.2388,87.2616,21037.0
2019-08-28 14:55:00,114.44,114.45,114.42,114.42,4039.0,87.254,87.2616,87.2388,87.2388,4039.0
2019-08-28 15:00:00,114.42,114.43,114.41,114.42,18348.0,87.2388,87.2464,87.2312,87.2388,18348.0
2019-08-28 15:05:00,114.42,114.44,114.41,114.43,30249.0,87.2388,87.254,87.2312,87.2464,30249.0
2019-08-28 15:10:00,114.44,114.44,114.42,114.44,31303.0,87.254,87.254,87.2388,87.254,31303.0
2019-08-28 15:15:00,114.43,114.45,114.43,114.44,24825.0,87.2464,87.2616,87.2464,87.254,24825.0
2019-08-28 15:20:00,114.44,114.44,114.39,114.4,11214.0,87.254,87.254,87.2159,87.2235,11214.0
2019-08-28 15:25:00,114.41,114.43,114.4,114.4,15387.0,87.2312,87.2464,87.2235,87.2235,15387.0
2019-08-28 15:30:00,114.41,114.41,114.4,114.4,10981.0,87.2312,87.2312,87.2235,87.2235,10981.0
2019-08-28 15:35:00,114.41,114.42,114.4,114.42,16140.0,87.2312,87.2388,87.2235,87.2388,16140.0
2019-08-28 15:40:00,114.42,114.42,114.4,114.4,11483.0,87.2388,87.2388,87.2235,87.2235,11483.0
2019-08-28 15:45:00,114.4,114.41,114.4,114.4,18678.0,87.2235,87.2312,87.2235,87.2235,18678.0
2019-08-28 15:50:00,114.41,114.41,114.4,114.4,27527.0,87.2312,87.2312,87.2235,87.2235,27527.0
2019-08-28 15:55:00,114.4,114.41,114.39,114.39,117807.0,87.2235,87.2312,87.2159,87.2159,117807.0
2019-08-29 09:30:00,114.46,114.59,114.43,114.59,57783.0,87.2693,87.3684,87.2464,87.3684,57783.0
2019-08-29 09:35:00,114.6,114.64,114.58,114.62,68395.0,87.376,87.4065,87.3608,87.3913,68395.0
2019-08-29 09:40:00,114.62,114.62,114.59,114.59,18225.0,87.3913,87.3913,87.3684,87.3684,18225.0
2019-08-29 09:45:00,114.6,114.65,114.59,114.62,31462.0,87.376,87.4141,87.3684,87.3913,31462.0
2019-08-29 09:50:00,114.63,114.65,114.62,114.64,18073.0,87.3989,87.4141,87.3913,87.4065,18073.0
2019-08-29 09:55:00,114.64,114.64,114.61,114.62,10435.0,87.4065,87.4065,87.3836,87.3913,10435.0
2019-08-29 10:00:00,114.61,114.61,114.55,114.57,39890.0,87.3836,87.3836,87.3379,87.3531,39890.0
2019-08-29 10:05:00,114.56,114.57,114.55,114.55,17165.0,87.3455,87.3531,87.3379,87.3379,17165.0
2019-08-29 10:10:00,114.55,114.56,114.51,114.53,208627.0,87.3379,87.3455,87.3074,87.3226,208627.0
2019-08-29 10:15:00,114.52,114.53,114.51,114.52,5932.0,87.315,87.3226,87.3074,87.315,5932.0
2019-08-29 10:20:00,114.52,114.53,114.51,114.53,13909.0,87.315,87.3226,87.3074,87.3226,13909.0
2019-08-29 10:25:00,114.53,114.54,114.52,114.53,27830.0,87.3226,87.3303,87.315,87.3226,27830.0
2019-08-29 10:30:00,114.53,114.56,114.52,114.56,32724.0,87.3226,87.3455,87.315,87.3455,32724.0
2019-08-29 10:35:00,114.56,114.56,114.37,114.46,114467.0,87.3455,87.3455,87.2007,87.2693,114467.0
2019-08-29 10:40:00,114.46,114.49,114.45,114.48,11576.0,87.2693,87.2921,87.2616,87.2845,11576.0
2019-08-29 10:45:00,114.48,114.48,114.42,114.45,24328.0,87.2845,87.2845,87.2388,87.2616,24328.0
2019-08-29 10:50:00,114.45,114.45,114.44,114.45,12391.0,87.2616,87.2616,87.254,87.2616,12391.0
2019-08-29 10:55:00,114.45,114.45,114.44,114.45,12165.0,87.2616,87.2616,87.254,87.2616,12165.0
2019-08-29 11:00:00,114.45,114.46,114.43,114.43,22568.0,87.2616,87.2693,87.2464,87.2464,22568.0
2019-08-29 11:05:00,114.44,114.44,114.43,114.43,6080.0,87.254,87.254,87.2464,87.2464,6080.0
2019-08-29 11:10:00,114.44,114.45,114.43,114.44,806712.0,87.254,87.2616,87.2464,87.254,806712.0
2019-08-29 11:15:00,114.44,114.45,114.43,114.45,13827.0,87.254,87.2616,87.2464,87.2616,13827.0
2019-08-29 11:20:00,114.45,114.45,114.43,114.45,23145.0,87.2616,87.2616,87.2464,87.2616,23145.0
2019-08-29 11:25:00,114.45,114.45,114.43,114.44,7556.0,87.2616,87.2616,87.2464,87.254,7556.0
2019-08-29 11:30:00,114.44,114.53,114.43,114.53,33679.0,87.254,87.3226,87.2464,87.3226,33679.0
2019-08-29 11:35:00,114.52,114.56,114.52,114.54,202987.0,87.315,87.3455,87.315,87.3303,202987.0
2019-08-29 11:40:00,114.54,114.55,114.53,114.55,55197.0,87.3303,87.3379,87.3226,87.3379,55197.0
2019-08-29 11:45:00,114.55,114.57,114.55,114.57,48606.0,87.3379,87.3531,87.3379,87.3531,48606.0
2019-08-29 11:50:00,114.57,114.57,114.56,114.57,26908.0,87.3531,87.3531,87.3455,87.3531,26908.0
2019-08-29 11:55:00,114.56,114.57,114.55,114.55,107817.0,87.3455,87.3531,87.3379,87.3379,107817.0
2019-08-29 12:00:00,114.56,114.62,114.55,114.59,82844.0,87.3455,87.3913,87.3379,87.3684,82844.0
2019-08-29 12:05:00,114.59,114.6,114.55,114.55,23046.0,87.3684,87.376,87.3379,87.3379,23046.0
2019-08-29 12:10:00,114.56,114.56,114.51,114.52,41445.0,87.3455,87.3455,87.3074,87.315,41445.0
2019-08-29 12:15:00,114.51,114.54,114.5,114.53,60913.0,87.3074,87.3303,87.2998,87.3226,60913.0
2019-08-29 12:20:00,114.53,114.53,114.49,114.52,23551.0,87.3226,87.3226,87.2921,87.315,23551.0
2019-08-29 12:25:00,114.52,114.53,114.51,114.53,5868.0,87.315,87.3226,87.3074,87.3226,5868.0
2019-08-29 12:30:00,114.53,114.55,114.52,114.54,8307.0,87.3226,87.3379,87.315,87.3303,8307.0
2019-08-29 12:35:00,114.54,114.58,114.53,114.57,10082.0,87.3303,87.3608,87.3226,87.3531,10082.0
2019-08-29 12:40:00,114.57,114.57,114.56,114.56,14866.0,87.3531,87.3531,87.3455,87.3455,14866.0
2019-08-29 12:45:00,114.56,114.57,114.56,114.57,19556.0,87.3455,87.3531,87.3455,87.3531,19556.0
2019-08-29 12:50:00,114.57,114.57,114.51,114.54,12004.0,87.3531,87.3531,87.3074,87.3303,12004.0
2019-08-29 12:55:00,114.54,114.54,114.53,114.54,16973.0,87.3303,87.3303,87.3226,87.3303,16973.0
2019-08-29 13:00:00,114.54,114.56,114.48,114.48,56738.0,87.3303,87.3455,87.2845,87.2845,56738.0
2019-08-29 13:05:00,114.48,114.48,114.44,114.45,5608.0,87.2845,87.2845,87.254,87.2616,5608.0
2019-08-29 13:10:00,114.45,114.47,114.44,114.46,17660.0,87.2616,87.2769,87.254,87.2693,17660.0
2019-08-29 13:15:00,114.46,114.5,114.45,114.5,22222.0,87.2693,87.2998,87.2616,87.2998,22222.0
2019-08-29 13:20:00,114.5,114.5,114.48,114.48,14119.0,87.2998,87.2998,87.2845,87.2845,14119.0
2019-08-29 13:25:00,114.48,114.49,114.45,114.46,10295.0,87.2845,87.2921,87.2616,87.2693,10295.0
2019-08-29 13:30:00,114.46,114.48,114.46,114.47,36829.0,87.2693,87.2845,87.2693,87.2769,36829.0
2019-08-29 13:35:00,114.48,114.51,114.47,114.5,18804.0,87.2845,87.3074,87.2769,87.2998,18804.0
2019-08-29 13:40:00,114.5,114.52,114.5,114.51,6573.0,87.2998,87.315,87.2998,87.3074,6573.0
2019-08-29 13:45:00,114.51,114.56,114.51,114.54,19446.0,87.3074,87.3455,87.3074,87.3303,19446.0
2019-08-29 13:50:00,114.55,114.56,114.55,114.56,9961.0,87.3379,87.3455,87.3379,87.3455,9961.0
2019-08-29 13:55:00,114.55,114.58,114.55,114.57,6312.0,87.3379,87.3608,87.3379,87.3531,6312.0
2019-08-29 14:00:00,114.58,114.58,114.57,114.58,13581.0,87.3608,87.3608,87.3531,87.3608,13581.0
2019-08-29 14:05:00,114.57,114.58,114.57,114.57,8352.0,87.3531,87.3608,87.3531,87.3531,8352.0
2019-08-29 14:10:00,114.58,114.59,114.56,114.57,17125.0,87.3608,87.3684,87.3455,87.3531,17125.0
2019-08-29 14:15:00,114.58,114.58,114.57,114.58,13788.0,87.3608,87.3608,87.3531,87.3608,13788.0
2019-08-29 14:20:00,114.58,114.6,114.57,114.6,34073.0,87.3608,87.376,87.3531,87.376,34073.0
2019-08-29 14:25:00,114.6,114.61,114.59,114.6,6007.0,87.376,87.3836,87.3684,87.376,6007.0
2019-08-29 14:30:00,114.61,114.63,114.6,114.61,13907.0,87.3836,87.3989,87.376,87.3836,13907.0
2019-08-29 14:35:00,114.61,114.63,114.59,114.61,9367.0,87.3836,87.3989,87.3684,87.3836,9367.0
2019-08-29 14:40:00,114.62,114.62,114.58,114.58,24115.0,87.3913,87.3913,87.3608,87.3608,24115.0
2019-08-29 14:45:00,114.59,114.59,114.55,114.57,8960.0,87.3684,87.3684,87.3379,87.3531,8960.0
2019-08-29 14:50:00,114.58,114.58,114.56,114.57,8977.0,87.3608,87.3608,87.3455,87.3531,8977.0
2019-08-29 14:55:00,114.57,114.59,114.56,114.58,10440.0,87.3531,87.3684,87.3455,87.3608,10440.0
2019-08-29 15:00:00,114.59,114.59,114.56,114.57,8349.0,87.3684,87.3684,87.3455,87.3531,8349.0
2019-08-29 15:05:00,114.57,114.63,114.56,114.63,14707.0,87.3531,87.3989,87.3455,87.3989,14707.0
2019-08-29 15:10:00,114.63,114.63,114.62,114.63,6865.0,87.3989,87.3989,87.3913,87.3989,6865.0
2019-08-29 15:15:00,114.62,114.68,114.62,114.68,64107.0,87.3913,87.437,87.3913,87.437,64107.0
2019-08-29 15:20:00,114.68,114.7,114.67,114.69,51456.0,87.437,87.4523,87.4294,87.4446,51456.0
2019-08-29 15:25:00,114.69,114.69,114.67,114.68,5801.0,87.4446,87.4446,87.4294,87.437,5801.0
2019-08-29 15:30:00,114.67,114.68,114.64,114.65,15947.0,87.4294,87.437,87.4065,87.4141,15947.0
2019-08-29 15:35:00,114.65,114.65,114.59,114.62,24764.0,87.4141,87.4141,87.3684,87.3913,24764.0
2019-08-29 15:40:00,114.63,114.64,114.61,114.63,11009.0,87.3989,87.4065,87.3836,87.3989,11009.0
2019-08-29 15:45:00,114.64,114.67,114.64,114.65,29253.0,87.4065,87.4294,87.4065,87.4141,29253.0
2019-08-29 15:50:00,114.66,114.69,114.66,114.67,47423.0,87.4218,87.4446,87.4218,87.4294,47423.0
2019-08-29 15:55:00,114.66,114.69,114.61,114.69,101853.0,87.4218,87.4446,87.3836,87.4446,101853.0
2019-08-30 09:30:00,114.55,114.71,114.55,114.71,27707.0,87.3379,87.4599,87.3379,87.4599,27707.0
2019-08-30 09:35:00,114.71,114.75,114.69,114.69,13583.0,87.4599,87.4904,87.4446,87.4446,13583.0
2019-08-30 09:40:00,114.68,114.72,114.68,114.71,11830.0,87.437,87.4675,87.437,87.4599,11830.0
2019-08-30 09:45:00,114.71,114.72,114.68,114.72,10007.0,87.4599,87.4675,87.437,87.4675,10007.0
2019-08-30 09:50:00,114.71,114.78,114.7,114.78,30465.0,87.4599,87.5133,87.4523,87.5133,30465.0
2019-08-30 09:55:00,114.78,114.79,114.72,114.73,6952.0,87.5133,87.5209,87.4675,87.4751,6952.0
2019-08-30 10:00:00,114.73,114.79,114.72,114.77,53480.0,87.4751,87.5209,87.4675,87.5056,53480.0
2019-08-30 10:05:00,114.76,114.77,114.74,114.77,13790.0,87.498,87.5056,87.4828,87.5056,13790.0
2019-08-30 10:10:00,114.77,114.8,114.75,114.76,14304.0,87.5056,87.5285,87.4904,87.498,14304.0
2019-08-30 10:15:00,114.76,114.76,114.72,114.73,27682.0,87.498,87.498,87.4675,87.4751,27682.0
2019-08-30 10:20:00,114.73,114.74,114.68,114.73,39342.0,87.4751,87.4828,87.437,87.4751,39342.0
2019-08-30 10:25:00,114.74,114.74,114.69,114.7,9930.0,87.4828,87.4828,87.4446,87.4523,9930.0
2019-08-30 10:30:00,114.69,114.73,114.69,114.73,14059.0,87.4446,87.4751,87.4446,87.4751,14059.0
2019-08-30 10:35:00,114.73,114.78,114.72,114.77,10574.0,87.4751,87.5133,87.4675,87.5056,10574.0
2019-08-30 10:40:00,114.77,114.77,114.74,114.76,10342.0,87.5056,87.5056,87.4828,87.498,10342.0
2019-08-30 10:45:00,114.76,114.86,114.75,114.84,128756.0,87.498,87.5743,87.4904,87.559,128756.0
2019-08-30 10:50:00,114.84,114.84,114.77,114.8,11983.0,87.559,87.559,87.5056,87.5285,11983.0
2019-08-30 10:55:00,114.79,114.8,114.76,114.79,16762.0,87.5209,87.5285,87.498,87.5209,16762.0
2019-08-30 11:00:00,114.78,114.79,114.73,114.73,20126.0,87.5133,87.5209,87.4751,87.4751,20126.0
2019-08-30 11:05:00,114.73,114.76,114.73,114.74,12485.0,87.4751,87.498,87.4751,87.4828,12485.0
2019-08-30 11:10:00,114.75,114.75,114.72,114.73,20506.0,87.4904,87.4904,87.4675,87.4751,20506.0
2019-08-30 11:15:00,114.73,114.75,114.72,114.74,12904.0,87.4751,87.4904,87.4675,87.4828,12904.0
2019-08-30 11:20:00,114.75,114.75,114.73,114.73,10748.0,87.4904,87.4904,87.4751,87.4751,10748.0
2019-08-30 11:25:00,114.73,114.74,114.73,114.73,13928.0,87.4751,87.4828,87.4751,87.4751,13928.0
2019-08-30 11:30:00,114.73,114.75,114.73,114.75,20770.0,87.4751,87.4904,87.4751,87.4904,20770.0
2019-08-30 11:35:00,114.75,114.75,114.73,114.73,12614.0,87.4904,87.4904,87.4751,87.4751,12614.0
2019-08-30 11:40:00,114.73,114.74,114.73,114.73,10625.0,87.4751,87.4828,87.4751,87.4751,10625.0
2019-08-30 11:45:00,114.73,114.77,114.73,114.77,22765.0,87.4751,87.5056,87.4751,87.5056,22765.0
2019-08-30 11:50:00,114.77,114.78,114.75,114.75,4499.0,87.5056,87.5133,87.4904,87.4904,4499.0
2019-08-30 11:55:00,114.76,114.76,114.73,114.74,7971.0,87.498,87.498,87.4751,87.4828,7971.0
2019-08-30 12:00:00,114.73,114.76,114.73,114.74,13069.0,87.4751,87.498,87.4751,87.4828,13069.0
2019-08-30 12:05:00,114.73,114.74,114.73,114.73,7682.0,87.4751,87.4828,87.4751,87.4751,7682.0
2019-08-30 12:10:00,114.74,114.74,114.73,114.74,6339.0,87.4828,87.4828,87.4751,87.4828,6339.0
2019-08-30 12:15:00,114.73,114.75,114.73,114.74,8758.0,87.4751,87.4904,87.4751,87.4828,8758.0
2019-08-30 12:20:00,114.75,114.76,114.73,114.74,16156.0,87.4904,87.498,87.4751,87.4828,16156.0
2019-08-30 12:25:00,114.74,114.77,114.74,114.77,5314.0,87.4828,87.5056,87.4828,87.5056,5314.0
2019-08-30 12:30:00,114.77,114.77,114.75,114.76,10174.0,87.5056,87.5056,87.4904,87.498,10174.0
2019-08-30 12:35:00,114.76,114.77,114.74,114.77,9068.0,87.498,87.5056,87.4828,87.5056,9068.0
2019-08-30 12:40:00,114.77,114.77,114.76,114.76,5856.0,87.5056,87.5056,87.498,87.498,5856.0
2019-08-30 12:45:00,114.76,114.81,114.76,114.79,22624.0,87.498,87.5361,87.498,87.5209,22624.0
2019-08-30 12:50:00,114.78,114.78,114.77,114.77,4931.0,87.5133,87.5133,87.5056,87.5056,4931.0
2019-08-30 12:55:00,114.78,114.8,114.77,114.78,12836.0,87.5133,87.5285,87.5056,87.5133,12836.0
2019-08-30 13:00:00,114.77,114.79,114.77,114.78,9746.0,87.5056,87.5209,87.5056,87.5133,9746.0
2019-08-30 13:05:00,114.78,114.81,114.77,114.78,30540.0,87.5133,87.5361,87.5056,87.5133,30540.0
2019-08-30 13:10:00,114.79,114.81,114.78,114.78,19643.0,87.5209,87.5361,87.5133,87.5133,19643.0
2019-08-30 13:15:00,114.78,114.8,114.78,114.8,4274.0,87.5133,87.5285,87.5133,87.5285,4274.0
2019-08-30 13:20:00,114.8,114.8,114.76,114.77,62063.0,87.5285,87.5285,87.498,87.5056,62063.0
2019-08-30 13:25:00,114.78,114.79,114.76,114.79,16282.0,87.5133,87.5209,87.498,87.5209,16282.0
2019-08-30 13:30:00,114.78,114.79,114.77,114.79,19269.0,87.5133,87.5209,87.5056,87.5209,19269.0
2019-08-30 13:35:00,114.78,114.79,114.78,114.78,8098.0,87.5133,87.5209,87.5133,87.5133,8098.0
2019-08-30 13:40:00,114.78,114.78,114.76,114.77,8646.0,87.5133,87.5133,87.498,87.5056,8646.0
2019-08-30 13:45:00,114.78,114.79,114.77,114.78,9316.0,87.5133,87.5209,87.5056,87.5133,9316.0
2019-08-30 13:50:00,114.78,114.79,114.77,114.77,8179.0,87.5133,87.5209,87.5056,87.5056,8179.0
2019-08-30 13:55:00,114.77,114.79,114.76,114.77,12038.0,87.5056,87.5209,87.498,87.5056,12038.0
2019-08-30 14:00:00,114.77,114.79,114.77,114.78,7877.0,87.5056,87.5209,87.5056,87.5133,7877.0
2019-08-30 14:05:00,114.78,114.79,114.76,114.76,5947.0,87.5133,87.5209,87.498,87.498,5947.0
2019-08-30 14:10:00,114.76,114.77,114.76,114.76,15192.0,87.498,87.5056,87.498,87.498,15192.0
2019-08-30 14:15:00,114.77,114.77,114.76,114.76,8902.0,87.5056,87.5056,87.498,87.498,8902.0
2019-08-30 14:20:00,114.77,114.79,114.76,114.79,10547.0,87.5056,87.5209,87.498,87.5209,10547.0
2019-08-30 14:25:00,114.79,114.81,114.78,114.81,59844.0,87.5209,87.5361,87.5133,87.5361,59844.0
2019-08-30 14:30:00,114.8,114.81,114.77,114.79,28051.0,87.5285,87.5361,87.5056,87.5209,28051.0
2019-08-30 14:35:00,114.78,114.82,114.78,114.81,30921.0,87.5133,87.5438,87.5133,87.5361,30921.0
2019-08-30 14:40:00,114.81,114.82,114.78,114.79,18273.0,87.5361,87.5438,87.5133,87.5209,18273.0
2019-08-30 14:45:00,114.79,114.8,114.79,114.8,10841.0,87.5209,87.5285,87.5209,87.5285,10841.0
2019-08-30 14:50:00,114.79,114.83,114.79,114.81,12169.0,87.5209,87.5514,87.5209,87.5361,12169.0
2019-08-30 14:55:00,114.81,114.84,114.81,114.83,19369.0,87.5361,87.559,87.5361,87.5514,19369.0
2019-08-30 15:00:00,114.83,114.85,114.82,114.83,45950.0,87.5514,87.5666,87.5438,87.5514,45950.0
2019-08-30 15:05:00,114.82,114.83,114.82,114.82,10255.0,87.5438,87.5514,87.5438,87.5438,10255.0
2019-08-30 15:10:00,114.83,114.83,114.81,114.82,16955.0,87.5514,87.5514,87.5361,87.5438,16955.0
2019-08-30 15:15:00,114.81,114.84,114.79,114.8,34940.0,87.5361,87.559,87.5209,87.5285,34940.0
2019-08-30 15:20:00,114.8,114.82,114.79,114.81,11878.0,87.5285,87.5438,87.5209,87.5361,11878.0
2019-08-30 15:25:00,114.82,114.87,114.81,114.86,25262.0,87.5438,87.5819,87.5361,87.5743,25262.0
2019-08-30 15:30:00,114.85,114.88,114.85,114.87,13202.0,87.5666,87.5895,87.5666,87.5819,13202.0
2019-08-30 15:35:00,114.87,114.87,114.84,114.84,17299.0,87.5819,87.5819,87.559,87.559,17299.0
2019-08-30 15:40:00,114.85,114.85,114.84,114.85,16450.0,87.5666,87.5666,87.559,87.5666,16450.0
2019-08-30 15:45:00,114.85,114.94,114.84,114.92,62063.0,87.5666,87.6352,87.559,87.62,62063.0
2019-08-30 15:50:00,114.92,114.98,114.91,114.95,183208.0,87.62,87.6657,87.6124,87.6429,183208.0
2019-08-30 15:55:00,114.96,115.0,114.95,114.97,196218.0,87.6505,87.681,87.6429,87.6581,196218.0
2019-09-03 09:30:00,114.55,114.6,114.5,114.59,214541.0,87.6517,87.69,87.6135,87.6824,214541.0
2019-09-03 09:35:00,114.59,114.62,114.59,114.59,125746.0,87.6824,87.7053,87.6824,87.6824,125746.0
2019-09-03 09:40:00,114.59,114.6,114.57,114.57,32887.0,87.6824,87.69,87.6671,87.6671,32887.0
2019-09-03 09:45:00,114.57,114.58,114.52,114.52,24439.0,87.6671,87.6747,87.6288,87.6288,24439.0
2019-09-03 09:50:00,114.52,114.56,114.5,114.53,12705.0,87.6288,87.6594,87.6135,87.6364,12705.0
2019-09-03 09:55:00,114.53,114.55,114.53,114.54,8389.0,87.6364,87.6517,87.6364,87.6441,8389.0
2019-09-03 10:00:00,114.55,114.79,114.55,114.77,93822.0,87.6517,87.8354,87.6517,87.8201,93822.0
2019-09-03 10:05:00,114.77,114.79,114.75,114.75,21545.0,87.8201,87.8354,87.8048,87.8048,21545.0
2019-09-03 10:10:00,114.76,114.8,114.73,114.73,28772.0,87.8124,87.843,87.7895,87.7895,28772.0
2019-09-03 10:15:00,114.73,114.76,114.71,114.72,49022.0,87.7895,87.8124,87.7742,87.7818,49022.0
2019-09-03 10:20:00,114.72,114.72,114.67,114.69,38872.0,87.7818,87.7818,87.7436,87.7589,38872.0
2019-09-03 10:25:00,114.69,114.69,114.64,114.66,243956.0,87.7589,87.7589,87.7206,87.7359,243956.0
2019-09-03 10:30:00,114.66,114.66,114.63,114.65,23745.0,87.7359,87.7359,87.713,87.7283,23745.0
2019-09-03 10:35:00,114.65,114.65,114.64,114.65,19340.0,87.7283,87.7283,87.7206,87.7283,19340.0
2019-09-03 10:40:00,114.65,114.65,114.64,114.65,30150.0,87.7283,87.7283,87.7206,87.7283,30150.0
2019-09-03 10:45:00,114.65,114.67,114.64,114.67,68863.0,87.7283,87.7436,87.7206,87.7436,68863.0
2019-09-03 10:50:00,114.67,114.71,114.66,114.68,256650.0,87.7436,87.7742,87.7359,87.7512,256650.0
2019-09-03 10:55:00,114.68,114.73,114.67,114.73,39029.0,87.7512,87.7895,87.7436,87.7895,39029.0
2019-09-03 11:00:00,114.73,114.74,114.72,114.73,25838.0,87.7895,87.7971,87.7818,87.7895,25838.0
2019-09-03 11:05:00,114.73,114.74,114.71,114.73,83787.0,87.7895,87.7971,87.7742,87.7895,83787.0
2019-09-03 11:10:00,114.73,114.73,114.7,114.72,454711.0,87.7895,87.7895,87.7665,87.7818,454711.0
2019-09-03 11:15:00,114.72,114.72,114.68,114.71,142309.0,87.7818,87.7818,87.7512,87.7742,142309.0
2019-09-03 11:20:00,114.71,114.72,114.7,114.71,95690.0,87.7742,87.7818,87.7665,87.7742,95690.0
2019-09-03 11:25:00,114.71,114.74,114.63,114.66,51280.0,87.7742,87.7971,87.713,87.7359,51280.0
2019-09-03 11:30:00,114.66,114.7,114.66,114.7,17270.0,87.7359,87.7665,87.7359,87.7665,17270.0
2019-09-03 11:35:00,114.7,114.73,114.7,114.73,6323.0,87.7665,87.7895,87.7665,87.7895,6323.0
2019-09-03 11:40:00,114.72,114.74,114.69,114.7,17095.0,87.7818,87.7971,87.7589,87.7665,17095.0
2019-09-03 11:45:00,114.7,114.71,114.65,114.69,10941.0,87.7665,87.7742,87.7283,87.7589,10941.0
2019-09-03 11:50:00,114.69,114.69,114.66,114.69,10706.0,87.7589,87.7589,87.7359,87.7589,10706.0
2019-09-03 11:55:00,114.68,114.72,114.66,114.72,13522.0,87.7512,87.7818,87.7359,87.7818,13522.0
2019-09-03 12:00:00,114.71,114.73,114.69,114.72,10382.0,87.7742,87.7895,87.7589,87.7818,10382.0
2019-09-03 12:05:00,114.73,114.73,114.7,114.71,7594.0,87.7895,87.7895,87.7665,87.7742,7594.0
2019-09-03 12:10:00,114.72,114.74,114.7,114.72,14562.0,87.7818,87.7971,87.7665,87.7818,14562.0
2019-09-03 12:15:00,114.72,114.75,114.71,114.72,14618.0,87.7818,87.8048,87.7742,87.7818,14618.0
2019-09-03 12:20:00,114.72,114.76,114.72,114.75,8575.0,87.7818,87.8124,87.7818,87.8048,8575.0
2019-09-03 12:25:00,114.75,114.81,114.74,114.81,11894.0,87.8048,87.8507,87.7971,87.8507,11894.0
2019-09-03 12:30:00,114.81,114.81,114.78,114.8,17601.0,87.8507,87.8507,87.8277,87.843,17601.0
2019-09-03 12:35:00,114.81,114.82,114.8,114.81,8165.0,87.8507,87.8583,87.843,87.8507,8165.0
2019-09-03 12:40:00,114.8,114.83,114.79,114.82,23397.0,87.843,87.866,87.8354,87.8583,23397.0
2019-09-03 12:45:00,114.81,114.83,114.81,114.82,10794.0,87.8507,87.866,87.8507,87.8583,10794.0
2019-09-03 12:50:00,114.82,114.83,114.82,114.83,8133.0,87.8583,87.866,87.8583,87.866,8133.0
2019-09-03 12:55:00,114.83,114.85,114.82,114.84,30356.0,87.866,87.8813,87.8583,87.8737,30356.0
2019-09-03 13:00:00,114.84,114.85,114.84,114.85,13909.0,87.8737,87.8813,87.8737,87.8813,13909.0
2019-09-03 13:05:00,114.86,114.91,114.85,114.87,14718.0,87.889,87.9272,87.8813,87.8966,14718.0
2019-09-03 13:10:00,114.86,114.88,114.86,114.88,17383.0,87.889,87.9043,87.889,87.9043,17383.0
2019-09-03 13:15:00,114.88,114.88,114.84,114.84,6864.0,87.9043,87.9043,87.8737,87.8737,6864.0
2019-09-03 13:20:00,114.84,114.85,114.82,114.84,40027.0,87.8737,87.8813,87.8583,87.8737,40027.0
2019-09-03 13:25:00,114.84,114.85,114.83,114.83,7364.0,87.8737,87.8813,87.866,87.866,7364.0
2019-09-03 13:30:00,114.84,114.84,114.81,114.83,31828.0,87.8737,87.8737,87.8507,87.866,31828.0
2019-09-03 13:35:00,114.82,114.83,114.8,114.81,10308.0,87.8583,87.866,87.843,87.8507,10308.0
2019-09-03 13:40:00,114.8,114.86,114.8,114.83,10018.0,87.843,87.889,87.843,87.866,10018.0
2019-09-03 13:45:00,114.83,114.83,114.81,114.83,4390.0,87.866,87.866,87.8507,87.866,4390.0
2019-09-03 13:50:00,114.83,114.85,114.82,114.83,11670.0,87.866,87.8813,87.8583,87.866,11670.0
2019-09-03 13:55:00,114.83,114.89,114.82,114.88,12164.0,87.866,87.9119,87.8583,87.9043,12164.0
2019-09-03 14:00:00,114.89,114.89,114.84,114.84,8907.0,87.9119,87.9119,87.8737,87.8737,8907.0
2019-09-03 14:05:00,114.84,114.86,114.84,114.84,14312.0,87.8737,87.889,87.8737,87.8737,14312.0
2019-09-03 14:10:00,114.84,114.85,114.84,114.84,6390.0,87.8737,87.8813,87.8737,87.8737,6390.0
2019-09-03 14:15:00,114.85,114.85,114.82,114.82,8014.0,87.8813,87.8813,87.8583,87.8583,8014.0
2019-09-03 14:20:00,114.83,114.85,114.82,114.82,33323.0,87.866,87.8813,87.8583,87.8583,33323.0
2019-09-03 14:25:00,114.83,114.85,114.82,114.84,7893.0,87.866,87.8813,87.8583,87.8737,7893.0
2019-09-03 14:30:00,114.85,114.85,114.84,114.85,9249.0,87.8813,87.8813,87.8737,87.8813,9249.0
2019-09-03 14:35:00,114.84,114.85,114.84,114.84,14866.0,87.8737,87.8813,87.8737,87.8737,14866.0
2019-09-03 14:40:00,114.84,114.85,114.84,114.84,15920.0,87.8737,87.8813,87.8737,87.8737,15920.0
2019-09-03 14:45:00,114.84,114.85,114.77,114.81,135061.0,87.8737,87.8813,87.8201,87.8507,135061.0
2019-09-03 14:50:00,114.81,114.82,114.79,114.82,7330.0,87.8507,87.8583,87.8354,87.8583,7330.0
2019-09-03 14:55:00,114.81,114.82,114.73,114.75,32252.0,87.8507,87.8583,87.7895,87.8048,32252.0
2019-09-03 15:00:00,114.76,114.76,114.74,114.74,13981.0,87.8124,87.8124,87.7971,87.7971,13981.0
2019-09-03 15:05:00,114.74,114.75,114.72,114.73,33468.0,87.7971,87.8048,87.7818,87.7895,33468.0
2019-09-03 15:10:00,114.74,114.76,114.72,114.72,10028.0,87.7971,87.8124,87.7818,87.7818,10028.0
2019-09-03 15:15:00,114.73,114.76,114.72,114.76,12535.0,87.7895,87.8124,87.7818,87.8124,12535.0
2019-09-03 15:20:00,114.76,114.78,114.75,114.76,10557.0,87.8124,87.8277,87.8048,87.8124,10557.0
2019-09-03 15:25:00,114.75,114.78,114.74,114.78,10824.0,87.8048,87.8277,87.7971,87.8277,10824.0
2019-09-03 15:30:00,114.78,114.81,114.78,114.79,17970.0,87.8277,87.8507,87.8277,87.8354,17970.0
2019-09-03 15:35:00,114.8,114.8,114.79,114.79,3778.0,87.843,87.843,87.8354,87.8354,3778.0
2019-09-03 15:40:00,114.8,114.82,114.79,114.82,19350.0,87.843,87.8583,87.8354,87.8583,19350.0
2019-09-03 15:45:00,114.82,114.84,114.8,114.82,28559.0,87.8583,87.8737,87.843,87.8583,28559.0
2019-09-03 15:50:00,114.82,114.87,114.78,114.87,148150.0,87.8583,87.8966,87.8277,87.8966,148150.0
2019-09-03 15:55:00,114.88,114.89,114.83,114.86,277107.0,87.9043,87.9119,87.866,87.889,277107.0
2019-09-04 09:30:00,115.17,115.25,115.02,115.21,84411.0,88.1262,88.1874,88.0114,88.1568,84411.0
2019-09-04 09:35:00,115.21,115.22,115.18,115.2,22069.0,88.1568,88.1644,88.1338,88.1491,22069.0
2019-09-04 09:40:00,115.2,115.23,115.19,115.23,28255.0,88.1491,88.1721,88.1415,88.1721,28255.0
2019-09-04 09:45:00,115.23,115.29,115.17,115.27,634171.0,88.1721,88.218,88.1262,88.2027,634171.0
2019-09-04 09:50:00,115.27,115.33,115.26,115.32,41227.0,88.2027,88.2486,88.195,88.2409,41227.0
2019-09-04 09:55:00,115.32,115.36,115.31,115.35,74159.0,88.2409,88.2715,88.2333,88.2639,74159.0
2019-09-04 10:00:00,115.36,115.38,115.31,115.37,90516.0,88.2715,88.2868,88.2333,88.2792,90516.0
2019-09-04 10:05:00,115.38,115.38,115.3,115.34,118516.0,88.2868,88.2868,88.2256,88.2562,118516.0
2019-09-04 10:10:00,115.34,115.36,115.32,115.34,32395.0,88.2562,88.2715,88.2409,88.2562,32395.0
2019-09-04 10:15:00,115.34,115.37,115.33,115.34,36960.0,88.2562,88.2792,88.2486,88.2562,36960.0
2019-09-04 10:20:00,115.35,115.35,115.34,115.35,49511.0,88.2639,88.2639,88.2562,88.2639,49511.0
2019-09-04 10:25:00,115.34,115.35,115.34,115.34,11378.0,88.2562,88.2639,88.2562,88.2562,11378.0
2019-09-04 10:30:00,115.34,115.36,115.33,115.34,42387.0,88.2562,88.2715,88.2486,88.2562,42387.0
2019-09-04 10:35:00,115.34,115.35,115.32,115.33,12979.0,88.2562,88.2639,88.2409,88.2486,12979.0
2019-09-04 10:40:00,115.33,115.33,115.32,115.33,45699.0,88.2486,88.2486,88.2409,88.2486,45699.0
2019-09-04 10:45:00,115.33,115.36,115.32,115.36,51892.0,88.2486,88.2715,88.2409,88.2715,51892.0
2019-09-04 10:50:00,115.36,115.36,115.35,115.36,11733.0,88.2715,88.2715,88.2639,88.2715,11733.0
2019-09-04 10:55:00,115.36,115.36,115.35,115.36,13868.0,88.2715,88.2715,88.2639,88.2715,13868.0
2019-09-04 11:00:00,115.36,115.36,115.35,115.36,37583.0,88.2715,88.2715,88.2639,88.2715,37583.0
2019-09-04 11:05:00,115.35,115.36,115.34,115.36,36872.0,88.2639,88.2715,88.2562,88.2715,36872.0
2019-09-04 11:10:00,115.36,115.38,115.36,115.37,13132.0,88.2715,88.2868,88.2715,88.2792,13132.0
2019-09-04 11:15:00,115.37,115.41,115.37,115.41,45044.0,88.2792,88.3098,88.2792,88.3098,45044.0
2019-09-04 11:20:00,115.4,115.41,115.38,115.4,18823.0,88.3022,88.3098,88.2868,88.3022,18823.0
2019-09-04 11:25:00,115.4,115.44,115.39,115.44,95316.0,88.3022,88.3328,88.2945,88.3328,95316.0
2019-09-04 11:30:00,115.44,115.44,115.43,115.44,18696.0,88.3328,88.3328,88.3251,88.3328,18696.0
2019-09-04 11:35:00,115.44,115.44,115.39,115.4,47672.0,88.3328,88.3328,88.2945,88.3022,47672.0
2019-09-04 11:40:00,115.4,115.42,115.39,115.42,18512.0,88.3022,88.3175,88.2945,88.3175,18512.0
2019-09-04 11:45:00,115.42,115.43,115.41,115.43,71866.0,88.3175,88.3251,88.3098,88.3251,71866.0
2019-09-04 11:50:00,115.43,115.43,115.41,115.42,174526.0,88.3251,88.3251,88.3098,88.3175,174526.0
2019-09-04 11:55:00,115.43,115.43,115.41,115.43,16817.0,88.3251,88.3251,88.3098,88.3251,16817.0
2019-09-04 12:00:00,115.43,115.45,115.42,115.45,30450.0,88.3251,88.3404,88.3175,88.3404,30450.0
2019-09-04 12:05:00,115.45,115.45,115.43,115.44,8132.0,88.3404,88.3404,88.3251,88.3328,8132.0
2019-09-04 12:10:00,115.43,115.46,115.43,115.45,16957.0,88.3251,88.3481,88.3251,88.3404,16957.0
2019-09-04 12:15:00,115.46,115.47,115.45,115.47,24962.0,88.3481,88.3557,88.3404,88.3557,24962.0
2019-09-04 12:20:00,115.47,115.49,115.45,115.48,38198.0,88.3557,88.371,88.3404,88.3634,38198.0
2019-09-04 12:25:00,115.48,115.48,115.47,115.48,6720.0,88.3634,88.3634,88.3557,88.3634,6720.0
2019-09-04 12:30:00,115.47,115.49,115.47,115.48,42335.0,88.3557,88.371,88.3557,88.3634,42335.0
2019-09-04 12:35:00,115.48,115.52,115.48,115.51,17984.0,88.3634,88.394,88.3634,88.3863,17984.0
2019-09-04 12:40:00,115.51,115.51,115.48,115.48,14025.0,88.3863,88.3863,88.3634,88.3634,14025.0
2019-09-04 12:45:00,115.48,115.52,115.48,115.52,42005.0,88.3634,88.394,88.3634,88.394,42005.0
2019-09-04 12:50:00,115.52,115.52,115.5,115.5,15355.0,88.394,88.394,88.3787,88.3787,15355.0
2019-09-04 12:55:00,115.51,115.51,115.5,115.51,6806.0,88.3863,88.3863,88.3787,88.3863,6806.0
2019-09-04 13:00:00,115.51,115.51,115.5,115.51,34041.0,88.3863,88.3863,88.3787,88.3863,34041.0
2019-09-04 13:05:00,115.51,115.51,115.5,115.51,15803.0,88.3863,88.3863,88.3787,88.3863,15803.0
2019-09-04 13:10:00,115.5,115.5,115.48,115.5,15976.0,88.3787,88.3787,88.3634,88.3787,15976.0
2019-09-04 13:15:00,115.49,115.52,115.48,115.48,57601.0,88.371,88.394,88.3634,88.3634,57601.0
2019-09-04 13:20:00,115.48,115.49,115.45,115.46,141616.0,88.3634,88.371,88.3404,88.3481,141616.0
2019-09-04 13:25:00,115.46,115.47,115.43,115.45,44003.0,88.3481,88.3557,88.3251,88.3404,44003.0
2019-09-04 13:30:00,115.44,115.46,115.42,115.43,92558.0,88.3328,88.3481,88.3175,88.3251,92558.0
2019-09-04 13:35:00,115.44,115.44,115.4,115.41,36467.0,88.3328,88.3328,88.3022,88.3098,36467.0
2019-09-04 13:40:00,115.4,115.41,115.39,115.4,34164.0,88.3022,88.3098,88.2945,88.3022,34164.0
2019-09-04 13:45:00,115.4,115.41,115.38,115.4,136970.0,88.3022,88.3098,88.2868,88.3022,136970.0
2019-09-04 13:50:00,115.4,115.4,115.39,115.4,19668.0,88.3022,88.3022,88.2945,88.3022,19668.0
2019-09-04 13:55:00,115.39,115.4,115.37,115.39,96572.0,88.2945,88.3022,88.2792,88.2945,96572.0
2019-09-04 14:00:00,115.39,115.41,115.38,115.4,74488.0,88.2945,88.3098,88.2868,88.3022,74488.0
2019-09-04 14:05:00,115.41,115.41,115.39,115.4,34468.0,88.3098,88.3098,88.2945,88.3022,34468.0
2019-09-04 14:10:00,115.4,115.4,115.38,115.4,134342.0,88.3022,88.3022,88.2868,88.3022,134342.0
2019-09-04 14:15:00,115.4,115.44,115.39,115.42,60099.0,88.3022,88.3328,88.2945,88.3175,60099.0
2019-09-04 14:20:00,115.42,115.42,115.39,115.4,95659.0,88.3175,88.3175,88.2945,88.3022,95659.0
2019-09-04 14:25:00,115.4,115.41,115.39,115.4,28980.0,88.3022,88.3098,88.2945,88.3022,28980.0
2019-09-04 14:30:00,115.4,115.41,115.38,115.4,128189.0,88.3022,88.3098,88.2868,88.3022,128189.0
2019-09-04 14:35:00,115.4,115.4,115.39,115.4,11529.0,88.3022,88.3022,88.2945,88.3022,11529.0
2019-09-04 14:40:00,115.39,115.41,115.39,115.4,51136.0,88.2945,88.3098,88.2945,88.3022,51136.0
2019-09-04 14:45:00,115.4,115.4,115.39,115.4,21238.0,88.3022,88.3022,88.2945,88.3022,21238.0
2019-09-04 14:50:00,115.4,115.42,115.37,115.42,122156.0,88.3022,88.3175,88.2792,88.3175,122156.0
2019-09-04 14:55:00,115.42,115.43,115.41,115.41,21016.0,88.3175,88.3251,88.3098,88.3098,21016.0
2019-09-04 15:00:00,115.41,115.43,115.4,115.41,94285.0,88.3098,88.3251,88.3022,88.3098,94285.0
2019-09-04 15:05:00,115.4,115.41,115.4,115.4,59265.0,88.3022,88.3098,88.3022,88.3022,59265.0
2019-09-04 15:10:00,115.4,115.42,115.39,115.42,35582.0,88.3022,88.3175,88.2945,88.3175,35582.0
2019-09-04 15:15:00,115.41,115.43,115.41,115.43,36793.0,88.3098,88.3251,88.3098,88.3251,36793.0
2019-09-04 15:20:00,115.42,115.47,115.41,115.46,322585.0,88.3175,88.3557,88.3098,88.3481,322585.0
2019-09-04 15:25:00,115.46,115.48,115.46,115.47,23014.0,88.3481,88.3634,88.3481,88.3557,23014.0
2019-09-04 15:30:00,115.47,115.52,115.46,115.52,48941.0,88.3557,88.394,88.3481,88.394,48941.0
2019-09-04 15:35:00,115.52,115.56,115.47,115.51,119747.0,88.394,88.4246,88.3557,88.3863,119747.0
2019-09-04 15:40:00,115.52,115.52,115.5,115.51,25599.0,88.394,88.394,88.3787,88.3863,25599.0
2019-09-04 15:45:00,115.51,115.55,115.5,115.55,47721.0,88.3863,88.4169,88.3787,88.4169,47721.0
2019-09-04 15:50:00,115.55,115.55,115.52,115.53,62395.0,88.4169,88.4169,88.394,88.4016,62395.0
2019-09-04 15:55:00,115.53,115.6,115.53,115.59,182969.0,88.4016,88.4552,88.4016,88.4475,182969.0
2019-09-05 09:30:00,115.52,115.59,115.5,115.52,57459.0,88.394,88.4475,88.3787,88.394,57459.0
2019-09-05 09:35:00,115.53,115.55,115.51,115.55,116676.0,88.4016,88.4169,88.3863,88.4169,116676.0
2019-09-05 09:40:00,115.55,115.55,115.53,115.53,76498.0,88.4169,88.4169,88.4016,88.4016,76498.0
2019-09-05 09:45:00,115.54,115.56,115.5,115.51,168078.0,88.4093,88.4246,88.3787,88.3863,168078.0
2019-09-05 09:50:00,115.51,115.53,115.49,115.49,24668.0,88.3863,88.4016,88.371,88.371,24668.0
2019-09-05 09:55:00,115.5,115.5,115.45,115.46,43843.0,88.3787,88.3787,88.3404,88.3481,43843.0
2019-09-05 10:00:00,115.45,115.46,115.35,115.38,62111.0,88.3404,88.3481,88.2639,88.2868,62111.0
2019-09-05 10:05:00,115.38,115.38,115.3,115.33,127166.0,88.2868,88.2868,88.2256,88.2486,127166.0
2019-09-05 10:10:00,115.33,115.4,115.32,115.33,111673.0,88.2486,88.3022,88.2409,88.2486,111673.0
2019-09-05 10:15:00,115.34,115.34,115.31,115.34,28234.0,88.2562,88.2562,88.2333,88.2562,28234.0
2019-09-05 10:20:00,115.33,115.35,115.26,115.27,34515.0,88.2486,88.2639,88.195,88.2027,34515.0
2019-09-05 10:25:00,115.26,115.31,115.25,115.28,31903.0,88.195,88.2333,88.1874,88.2103,31903.0
2019-09-05 10:30:00,115.29,115.32,115.27,115.32,30124.0,88.218,88.2409,88.2027,88.2409,30124.0
2019-09-05 10:35:00,115.32,115.34,115.31,115.34,39940.0,88.2409,88.2562,88.2333,88.2562,39940.0
2019-09-05 10:40:00,115.35,115.35,115.32,115.33,12293.0,88.2639,88.2639,88.2409,88.2486,12293.0
2019-09-05 10:45:00,115.33,115.33,115.3,115.31,47850.0,88.2486,88.2486,88.2256,88.2333,47850.0
2019-09-05 10:50:00,115.31,115.31,115.22,115.22,255473.0,88.2333,88.2333,88.1644,88.1644,255473.0
2019-09-05 10:55:00,115.23,115.23,115.17,115.18,44877.0,88.1721,88.1721,88.1262,88.1338,44877.0
2019-09-05 11:00:00,115.18,115.2,115.14,115.16,40052.0,88.1338,88.1491,88.1032,88.1185,40052.0
2019-09-05 11:05:00,115.15,115.17,115.1,115.11,76648.0,88.1109,88.1262,88.0726,88.0802,76648.0
2019-09-05 11:10:00,115.11,115.13,115.08,115.1,98230.0,88.0802,88.0956,88.0573,88.0726,98230.0
2019-09-05 11:15:00,115.11,115.11,115.08,115.09,116362.0,88.0802,88.0802,88.0573,88.0649,116362.0
2019-09-05 11:20:00,115.09,115.13,115.09,115.11,157877.0,88.0649,88.0956,88.0649,88.0802,157877.0
2019-09-05 11:25:00,115.11,115.12,115.1,115.11,74426.0,88.0802,88.0879,88.0726,88.0802,74426.0
2019-09-05 11:30:00,115.11,115.12,115.06,115.08,83676.0,88.0802,88.0879,88.042,88.0573,83676.0
2019-09-05 11:35:00,115.08,115.09,115.04,115.04,55261.0,88.0573,88.0649,88.0267,88.0267,55261.0
2019-09-05 11:40:00,115.03,115.05,115.03,115.05,34810.0,88.019,88.0343,88.019,88.0343,34810.0
2019-09-05 11:45:00,115.05,115.05,114.99,115.01,81403.0,88.0343,88.0343,87.9884,88.0037,81403.0
2019-09-05 11:50:00,115.01,115.03,115.0,115.01,49431.0,88.0037,88.019,87.9961,88.0037,49431.0
2019-09-05 11:55:00,115.01,115.02,114.99,115.0,51355.0,88.0037,88.0114,87.9884,87.9961,51355.0
2019-09-05 12:00:00,115.0,115.02,114.99,115.02,49402.0,87.9961,88.0114,87.9884,88.0114,49402.0
2019-09-05 12:05:00,115.02,115.02,114.94,114.95,61110.0,88.0114,88.0114,87.9502,87.9578,61110.0
2019-09-05 12:10:00,114.94,114.98,114.87,114.98,1271809.0,87.9502,87.9808,87.8966,87.9808,1271809.0
2019-09-05 12:15:00,114.98,114.99,114.96,114.97,39052.0,87.9808,87.9884,87.9655,87.9731,39052.0
2019-09-05 12:20:00,114.96,114.97,114.94,114.97,95291.0,87.9655,87.9731,87.9502,87.9731,95291.0
2019-09-05 12:25:00,114.97,114.97,114.92,114.93,39347.0,87.9731,87.9731,87.9349,87.9425,39347.0
2019-09-05 12:30:00,114.92,114.94,114.91,114.93,35087.0,87.9349,87.9502,87.9272,87.9425,35087.0
2019-09-05 12:35:00,114.93,114.94,114.9,114.9,92718.0,87.9425,87.9502,87.9196,87.9196,92718.0
2019-09-05 12:40:00,114.91,114.93,114.9,114.9,71735.0,87.9272,87.9425,87.9196,87.9196,71735.0
2019-09-05 12:45:00,114.9,114.91,114.89,114.9,14965.0,87.9196,87.9272,87.9119,87.9196,14965.0
2019-09-05 12:50:00,114.89,114.91,114.88,114.88,92279.0,87.9119,87.9272,87.9043,87.9043,92279.0
2019-09-05 12:55:00,114.89,114.89,114.87,114.88,29348.0,87.9119,87.9119,87.8966,87.9043,29348.0
2019-09-05 13:00:00,114.87,114.88,114.86,114.88,27981.0,87.8966,87.9043,87.889,87.9043,27981.0
2019-09-05 13:05:00,114.88,114.88,114.86,114.87,9927.0,87.9043,87.9043,87.889,87.8966,9927.0
2019-09-05 13:10:00,114.87,114.87,114.84,114.87,69800.0,87.8966,87.8966,87.8737,87.8966,69800.0
2019-09-05 13:15:00,114.86,114.87,114.84,114.85,66270.0,87.889,87.8966,87.8737,87.8813,66270.0
2019-09-05 13:20:00,114.86,114.86,114.79,114.81,35011.0,87.889,87.889,87.8354,87.8507,35011.0
2019-09-05 13:25:00,114.81,114.83,114.8,114.83,14653.0,87.8507,87.866,87.843,87.866,14653.0
2019-09-05 13:30:00,114.83,114.84,114.82,114.83,26037.0,87.866,87.8737,87.8583,87.866,26037.0
2019-09-05 13:35:00,114.83,114.93,114.83,114.92,115130.0,87.866,87.9425,87.866,87.9349,115130.0
2019-09-05 13:40:00,114.92,114.93,114.91,114.91,60215.0,87.9349,87.9425,87.9272,87.9272,60215.0
2019-09-05 13:45:00,114.92,114.96,114.92,114.95,39028.0,87.9349,87.9655,87.9349,87.9578,39028.0
2019-09-05 13:50:00,114.94,114.96,114.94,114.96,23011.0,87.9502,87.9655,87.9502,87.9655,23011.0
2019-09-05 13:55:00,114.96,114.96,114.95,114.95,24463.0,87.9655,87.9655,87.9578,87.9578,24463.0
2019-09-05 14:00:00,114.95,114.97,114.95,114.97,41548.0,87.9578,87.9731,87.9578,87.9731,41548.0
2019-09-05 14:05:00,114.96,114.98,114.96,114.97,17789.0,87.9655,87.9808,87.9655,87.9731,17789.0
2019-09-05 14:10:00,114.98,114.99,114.97,114.98,11968.0,87.9808,87.9884,87.9731,87.9808,11968.0
2019-09-05 14:15:00,114.98,115.02,114.98,115.01,31331.0,87.9808,88.0114,87.9808,88.0037,31331.0
2019-09-05 14:20:00,115.0,115.01,114.98,114.99,21874.0,87.9961,88.0037,87.9808,87.9884,21874.0
2019-09-05 14:25:00,114.98,115.01,114.98,115.0,12732.0,87.9808,88.0037,87.9808,87.9961,12732.0
2019-09-05 14:30:00,115.0,115.01,114.97,115.01,23280.0,87.9961,88.0037,87.9731,88.0037,23280.0
2019-09-05 14:35:00,115.01,115.01,114.99,115.0,9512.0,88.0037,88.0037,87.9884,87.9961,9512.0
2019-09-05 14:40:00,115.0,115.06,114.99,115.04,51859.0,87.9961,88.042,87.9884,88.0267,51859.0
2019-09-05 14:45:00,115.04,115.07,114.98,114.98,90666.0,88.0267,88.0496,87.9808,87.9808,90666.0
2019-09-05 14:50:00,114.99,114.99,114.97,114.98,153287.0,87.9884,87.9884,87.9731,87.9808,153287.0
2019-09-05 14:55:00,114.98,115.0,114.98,115.0,6454.0,87.9808,87.9961,87.9808,87.9961,6454.0
2019-09-05 15:00:00,115.0,115.07,114.98,114.99,253419.0,87.9961,88.0496,87.9808,87.9884,253419.0
2019-09-05 15:05:00,115.0,115.01,114.99,115.01,9088.0,87.9961,88.0037,87.9884,88.0037,9088.0
2019-09-05 15:10:00,115.01,115.05,115.0,115.02,13862.0,88.0037,88.0343,87.9961,88.0114,13862.0
2019-09-05 15:15:00,115.03,115.07,115.01,115.06,50376.0,88.019,88.0496,88.0037,88.042,50376.0
2019-09-05 15:20:00,115.05,115.06,115.02,115.03,14809.0,88.0343,88.042,88.0114,88.019,14809.0
2019-09-05 15:25:00,115.03,115.05,115.02,115.03,10397.0,88.019,88.0343,88.0114,88.019,10397.0
2019-09-05 15:30:00,115.03,115.07,115.02,115.07,57398.0,88.019,88.0496,88.0114,88.0496,57398.0
2019-09-05 15:35:00,115.07,115.07,115.01,115.02,21867.0,88.0496,88.0496,88.0037,88.0114,21867.0
2019-09-05 15:40:00,115.02,115.02,114.97,115.0,45967.0,88.0114,88.0114,87.9731,87.9961,45967.0
2019-09-05 15:45:00,114.99,115.0,114.95,114.97,53804.0,87.9884,87.9961,87.9578,87.9731,53804.0
2019-09-05 15:50:00,114.97,114.99,114.96,114.98,42368.0,87.9731,87.9884,87.9655,87.9808,42368.0
2019-09-05 15:55:00,114.98,115.0,114.93,114.97,97326.0,87.9808,87.9961,87.9425,87.9731,97326.0
2019-09-06 09:30:00,115.09,115.3,115.09,115.11,124009.0,88.0649,88.2256,88.0649,88.0802,124009.0
2019-09-06 09:35:00,115.11,115.14,115.1,115.13,45045.0,88.0802,88.1032,88.0726,88.0956,45045.0
2019-09-06 09:40:00,115.13,115.16,115.11,115.15,52550.0,88.0956,88.1185,88.0802,88.1109,52550.0
2019-09-06 09:45:00,115.16,115.2,115.16,115.2,33278.0,88.1185,88.1491,88.1185,88.1491,33278.0
2019-09-06 09:50:00,115.2,115.21,115.17,115.18,24050.0,88.1491,88.1568,88.1262,88.1338,24050.0
2019-09-06 09:55:00,115.18,115.2,115.13,115.14,35643.0,88.1338,88.1491,88.0956,88.1032,35643.0
2019-09-06 10:00:00,115.14,115.16,115.12,115.16,47175.0,88.1032,88.1185,88.0879,88.1185,47175.0
2019-09-06 10:05:00,115.16,115.18,115.15,115.17,21672.0,88.1185,88.1338,88.1109,88.1262,21672.0
2019-09-06 10:10:00,115.17,115.18,115.14,115.15,16398.0,88.1262,88.1338,88.1032,88.1109,16398.0
2019-09-06 10:15:00,115.14,115.15,115.11,115.12,12623.0,88.1032,88.1109,88.0802,88.0879,12623.0
2019-09-06 10:20:00,115.12,115.14,115.11,115.11,46282.0,88.0879,88.1032,88.0802,88.0802,46282.0
2019-09-06 10:25:00,115.11,115.19,115.1,115.16,213748.0,88.0802,88.1415,88.0726,88.1185,213748.0
2019-09-06 10:30:00,115.16,115.16,115.14,115.15,20654.0,88.1185,88.1185,88.1032,88.1109,20654.0
2019-09-06 10:35:00,115.16,115.18,115.16,115.18,7964.0,88.1185,88.1338,88.1185,88.1338,7964.0
2019-09-06 10:40:00,115.18,115.2,115.18,115.2,14508.0,88.1338,88.1491,88.1338,88.1491,14508.0
2019-09-06 10:45:00,115.2,115.22,115.18,115.21,16057.0,88.1491,88.1644,88.1338,88.1568,16057.0
2019-09-06 10:50:00,115.2,115.21,115.17,115.17,9489.0,88.1491,88.1568,88.1262,88.1262,9489.0
2019-09-06 10:55:00,115.17,115.21,115.17,115.21,20753.0,88.1262,88.1568,88.1262,88.1568,20753.0
2019-09-06 11:00:00,115.2,115.21,115.19,115.19,33946.0,88.1491,88.1568,88.1415,88.1415,33946.0
2019-09-06 11:05:00,115.2,115.21,115.19,115.21,33076.0,88.1491,88.1568,88.1415,88.1568,33076.0
2019-09-06 11:10:00,115.2,115.24,115.2,115.23,33756.0,88.1491,88.1797,88.1491,88.1721,33756.0
2019-09-06 11:15:00,115.23,115.26,115.22,115.26,39415.0,88.1721,88.195,88.1644,88.195,39415.0
2019-09-06 11:20:00,115.25,115.26,115.25,115.26,24444.0,88.1874,88.195,88.1874,88.195,24444.0
2019-09-06 11:25:00,115.26,115.29,115.25,115.29,26248.0,88.195,88.218,88.1874,88.218,26248.0
2019-09-06 11:30:00,115.29,115.3,115.26,115.27,22906.0,88.218,88.2256,88.195,88.2027,22906.0
2019-09-06 11:35:00,115.27,115.28,115.27,115.28,176382.0,88.2027,88.2103,88.2027,88.2103,176382.0
2019-09-06 11:40:00,115.29,115.29,115.28,115.29,3988.0,88.218,88.218,88.2103,88.218,3988.0
2019-09-06 11:45:00,115.28,115.29,115.28,115.28,8832.0,88.2103,88.218,88.2103,88.2103,8832.0
2019-09-06 11:50:00,115.28,115.29,115.28,115.29,15237.0,88.2103,88.218,88.2103,88.218,15237.0
2019-09-06 11:55:00,115.29,115.31,115.27,115.27,70670.0,88.218,88.2333,88.2027,88.2027,70670.0
2019-09-06 12:00:00,115.27,115.29,115.27,115.29,15541.0,88.2027,88.218,88.2027,88.218,15541.0
2019-09-06 12:05:00,115.28,115.3,115.28,115.29,34617.0,88.2103,88.2256,88.2103,88.218,34617.0
2019-09-06 12:10:00,115.29,115.31,115.28,115.31,15963.0,88.218,88.2333,88.2103,88.2333,15963.0
2019-09-06 12:15:00,115.31,115.33,115.3,115.32,33776.0,88.2333,88.2486,88.2256,88.2409,33776.0
2019-09-06 12:20:00,115.32,115.33,115.31,115.31,21726.0,88.2409,88.2486,88.2333,88.2333,21726.0
2019-09-06 12:25:00,115.32,115.33,115.31,115.33,11933.0,88.2409,88.2486,88.2333,88.2486,11933.0
2019-09-06 12:30:00,115.32,115.33,115.32,115.33,6198.0,88.2409,88.2486,88.2409,88.2486,6198.0
2019-09-06 12:35:00,115.33,115.34,115.32,115.34,5881.0,88.2486,88.2562,88.2409,88.2562,5881.0
2019-09-06 12:40:00,115.33,115.34,115.27,115.28,23775.0,88.2486,88.2562,88.2027,88.2103,23775.0
2019-09-06 12:45:00,115.28,115.29,115.23,115.27,26282.0,88.2103,88.218,88.1721,88.2027,26282.0
2019-09-06 12:50:00,115.26,115.27,115.21,115.27,328061.0,88.195,88.2027,88.1568,88.2027,328061.0
2019-09-06 12:55:00,115.27,115.27,115.24,115.25,37803.0,88.2027,88.2027,88.1797,88.1874,37803.0
2019-09-06 13:00:00,115.25,115.31,115.24,115.31,18501.0,88.1874,88.2333,88.1797,88.2333,18501.0
2019-09-06 13:05:00,115.31,115.31,115.25,115.25,14238.0,88.2333,88.2333,88.1874,88.1874,14238.0
2019-09-06 13:10:00,115.25,115.26,115.24,115.24,2134.0,88.1874,88.195,88.1797,88.1797,2134.0
2019-09-06 13:15:00,115.25,115.25,115.24,115.25,16092.0,88.1874,88.1874,88.1797,88.1874,16092.0
2019-09-06 13:20:00,115.25,115.25,115.24,115.25,3134.0,88.1874,88.1874,88.1797,88.1874,3134.0
2019-09-06 13:25:00,115.25,115.28,115.24,115.27,17846.0,88.1874,88.2103,88.1797,88.2027,17846.0
2019-09-06 13:30:00,115.28,115.3,115.27,115.3,12488.0,88.2103,88.2256,88.2027,88.2256,12488.0
2019-09-06 13:35:00,115.3,115.3,115.29,115.3,3864.0,88.2256,88.2256,88.218,88.2256,3864.0
2019-09-06 13:40:00,115.3,115.3,115.29,115.3,1686.0,88.2256,88.2256,88.218,88.2256,1686.0
2019-09-06 13:45:00,115.29,115.3,115.29,115.3,1917.0,88.218,88.2256,88.218,88.2256,1917.0
2019-09-06 13:50:00,115.3,115.31,115.3,115.31,12873.0,88.2256,88.2333,88.2256,88.2333,12873.0
2019-09-06 13:55:00,115.31,115.32,115.29,115.32,14446.0,88.2333,88.2409,88.218,88.2409,14446.0
2019-09-06 14:00:00,115.32,115.32,115.3,115.31,1169.0,88.2409,88.2409,88.2256,88.2333,1169.0
2019-09-06 14:05:00,115.31,115.32,115.31,115.31,3062.0,88.2333,88.2409,88.2333,88.2333,3062.0
2019-09-06 14:10:00,115.31,115.32,115.3,115.31,3943.0,88.2333,88.2409,88.2256,88.2333,3943.0
2019-09-06 14:15:00,115.3,115.33,115.29,115.3,25316.0,88.2256,88.2486,88.218,88.2256,25316.0
2019-09-06 14:20:00,115.29,115.3,115.27,115.28,21756.0,88.218,88.2256,88.2027,88.2103,21756.0
2019-09-06 14:25:00,115.29,115.29,115.27,115.28,11972.0,88.218,88.218,88.2027,88.2103,11972.0
2019-09-06 14:30:00,115.28,115.28,115.27,115.28,18334.0,88.2103,88.2103,88.2027,88.2103,18334.0
2019-09-06 14:35:00,115.27,115.3,115.27,115.27,38142.0,88.2027,88.2256,88.2027,88.2027,38142.0
2019-09-06 14:40:00,115.28,115.29,115.26,115.27,18258.0,88.2103,88.218,88.195,88.2027,18258.0
2019-09-06 14:45:00,115.27,115.3,115.27,115.3,21502.0,88.2027,88.2256,88.2027,88.2256,21502.0
2019-09-06 14:50:00,115.3,115.31,115.28,115.28,16993.0,88.2256,88.2333,88.2103,88.2103,16993.0
2019-09-06 14:55:00,115.29,115.31,115.28,115.29,35315.0,88.218,88.2333,88.2103,88.218,35315.0
2019-09-06 15:00:00,115.29,115.3,115.28,115.3,36239.0,88.218,88.2256,88.2103,88.2256,36239.0
2019-09-06 15:05:00,115.3,115.31,115.29,115.3,15490.0,88.2256,88.2333,88.218,88.2256,15490.0
2019-09-06 15:10:00,115.3,115.31,115.29,115.3,32637.0,88.2256,88.2333,88.218,88.2256,32637.0
2019-09-06 15:15:00,115.3,115.33,115.29,115.33,47346.0,88.2256,88.2486,88.218,88.2486,47346.0
2019-09-06 15:20:00,115.32,115.35,115.32,115.35,16934.0,88.2409,88.2639,88.2409,88.2639,16934.0
2019-09-06 15:25:00,115.34,115.35,115.34,115.34,18700.0,88.2562,88.2639,88.2562,88.2562,18700.0
2019-09-06 15:30:00,115.35,115.36,115.34,115.36,17937.0,88.2639,88.2715,88.2562,88.2715,17937.0
2019-09-06 15:35:00,115.36,115.38,115.35,115.37,28273.0,88.2715,88.2868,88.2639,88.2792,28273.0
2019-09-06 15:40:00,115.37,115.37,115.36,115.37,13180.0,88.2792,88.2792,88.2715,88.2792,13180.0
2019-09-06 15:45:00,115.37,115.38,115.34,115.35,40786.0,88.2792,88.2868,88.2562,88.2639,40786.0
2019-09-06 15:50:00,115.35,115.4,115.34,115.39,55052.0,88.2639,88.3022,88.2562,88.2945,55052.0
2019-09-06 15:55:00,115.38,115.41,115.37,115.38,198421.0,88.2868,88.3098,88.2792,88.2868,198421.0
2019-09-09 09:30:00,115.07,115.11,115.0,115.04,124554.0,88.0496,88.0802,87.9961,88.0267,124554.0
2019-09-09 09:35:00,115.04,115.04,114.98,114.98,8440.0,88.0267,88.0267,87.9808,87.9808,8440.0
2019-09-09 09:40:00,114.99,115.05,114.99,115.04,181963.0,87.9884,88.0343,87.9884,88.0267,181963.0
2019-09-09 09:45:00,115.04,115.08,115.03,115.06,139390.0,88.0267,88.0573,88.019,88.042,139390.0
2019-09-09 09:50:00,115.06,115.09,115.05,115.06,62221.0,88.042,88.0649,88.0343,88.042,62221.0
2019-09-09 09:55:00,115.05,115.05,115.03,115.04,171525.0,88.0343,88.0343,88.019,88.0267,171525.0
2019-09-09 10:00:00,115.05,115.05,115.01,115.04,140715.0,88.0343,88.0343,88.0037,88.0267,140715.0
2019-09-09 10:05:00,115.04,115.08,115.03,115.06,43101.0,88.0267,88.0573,88.019,88.042,43101.0
2019-09-09 10:10:00,115.06,115.07,115.04,115.06,80923.0,88.042,88.0496,88.0267,88.042,80923.0
2019-09-09 10:15:00,115.06,115.06,115.02,115.03,135281.0,88.042,88.042,88.0114,88.019,135281.0
2019-09-09 10:20:00,115.03,115.06,115.02,115.06,37911.0,88.019,88.042,88.0114,88.042,37911.0
2019-09-09 10:25:00,115.06,115.06,115.02,115.04,14821.0,88.042,88.042,88.0114,88.0267,14821.0
2019-09-09 10:30:00,115.03,115.06,115.01,115.06,14394.0,88.019,88.042,88.0037,88.042,14394.0
2019-09-09 10:35:00,115.06,115.07,115.04,115.06,67917.0,88.042,88.0496,88.0267,88.042,67917.0
2019-09-09 10:40:00,115.06,115.07,115.04,115.05,6964.0,88.042,88.0496,88.0267,88.0343,6964.0
2019-09-09 10:45:00,115.04,115.04,114.96,114.96,27435.0,88.0267,88.0267,87.9655,87.9655,27435.0
2019-09-09 10:50:00,114.97,115.0,114.96,114.97,11843.0,87.9731,87.9961,87.9655,87.9731,11843.0
2019-09-09 10:55:00,114.97,114.97,114.91,114.94,19014.0,87.9731,87.9731,87.9272,87.9502,19014.0
2019-09-09 11:00:00,114.93,114.94,114.88,114.9,28398.0,87.9425,87.9502,87.9043,87.9196,28398.0
2019-09-09 11:05:00,114.9,114.92,114.89,114.92,14218.0,87.9196,87.9349,87.9119,87.9349,14218.0
2019-09-09 11:10:00,114.91,114.92,114.86,114.87,71815.0,87.9272,87.9349,87.889,87.8966,71815.0
2019-09-09 11:15:00,114.87,114.88,114.85,114.87,30652.0,87.8966,87.9043,87.8813,87.8966,30652.0
2019-09-09 11:20:00,114.87,114.88,114.85,114.86,20626.0,87.8966,87.9043,87.8813,87.889,20626.0
2019-09-09 11:25:00,114.86,114.86,114.85,114.86,16058.0,87.889,87.889,87.8813,87.889,16058.0
2019-09-09 11:30:00,114.86,114.86,114.84,114.85,48151.0,87.889,87.889,87.8737,87.8813,48151.0
2019-09-09 11:35:00,114.84,114.86,114.83,114.84,23884.0,87.8737,87.889,87.866,87.8737,23884.0
2019-09-09 11:40:00,114.84,114.84,114.82,114.82,21133.0,87.8737,87.8737,87.8583,87.8583,21133.0
2019-09-09 11:45:00,114.82,114.82,114.79,114.8,51807.0,87.8583,87.8583,87.8354,87.843,51807.0
2019-09-09 11:50:00,114.8,114.87,114.8,114.84,125504.0,87.843,87.8966,87.843,87.8737,125504.0
2019-09-09 11:55:00,114.83,114.85,114.82,114.84,11161.0,87.866,87.8813,87.8583,87.8737,11161.0
2019-09-09 12:00:00,114.84,114.86,114.78,114.8,116986.0,87.8737,87.889,87.8277,87.843,116986.0
2019-09-09 12:05:00,114.8,114.81,114.79,114.81,5753.0,87.843,87.8507,87.8354,87.8507,5753.0
2019-09-09 12:10:00,114.81,114.83,114.8,114.81,82850.0,87.8507,87.866,87.843,87.8507,82850.0
2019-09-09 12:15:00,114.81,114.81,114.79,114.8,34143.0,87.8507,87.8507,87.8354,87.843,34143.0
2019-09-09 12:20:00,114.8,114.82,114.79,114.79,17076.0,87.843,87.8583,87.8354,87.8354,17076.0
2019-09-09 12:25:00,114.79,114.8,114.79,114.8,27397.0,87.8354,87.843,87.8354,87.843,27397.0
2019-09-09 12:30:00,114.79,114.8,114.79,114.8,19650.0,87.8354,87.843,87.8354,87.843,19650.0
2019-09-09 12:35:00,114.8,114.8,114.75,114.78,42154.0,87.843,87.843,87.8048,87.8277,42154.0
2019-09-09 12:40:00,114.78,114.82,114.78,114.8,9953.0,87.8277,87.8583,87.8277,87.843,9953.0
2019-09-09 12:45:00,114.8,114.82,114.79,114.81,7291.0,87.843,87.8583,87.8354,87.8507,7291.0
2019-09-09 12:50:00,114.81,114.82,114.79,114.82,112154.0,87.8507,87.8583,87.8354,87.8583,112154.0
2019-09-09 12:55:00,114.82,114.83,114.81,114.83,59072.0,87.8583,87.866,87.8507,87.866,59072.0
2019-09-09 13:00:00,114.83,114.83,114.8,114.82,40118.0,87.866,87.866,87.843,87.8583,40118.0
2019-09-09 13:05:00,114.82,114.82,114.81,114.82,4000.0,87.8583,87.8583,87.8507,87.8583,4000.0
2019-09-09 13:10:00,114.82,114.82,114.78,114.78,6633.0,87.8583,87.8583,87.8277,87.8277,6633.0
2019-09-09 13:15:00,114.78,114.82,114.77,114.82,24101.0,87.8277,87.8583,87.8201,87.8583,24101.0
2019-09-09 13:20:00,114.82,114.83,114.77,114.78,13382.0,87.8583,87.866,87.8201,87.8277,13382.0
2019-09-09 13:25:00,114.78,114.81,114.78,114.79,3700.0,87.8277,87.8507,87.8277,87.8354,3700.0
2019-09-09 13:30:00,114.79,114.79,114.77,114.78,7372.0,87.8354,87.8354,87.8201,87.8277,7372.0
2019-09-09 13:35:00,114.78,114.82,114.77,114.81,5132.0,87.8277,87.8583,87.8201,87.8507,5132.0
2019-09-09 13:40:00,114.81,114.81,114.78,114.8,5663.0,87.8507,87.8507,87.8277,87.843,5663.0
2019-09-09 13:45:00,114.8,114.8,114.77,114.79,18204.0,87.843,87.843,87.8201,87.8354,18204.0
2019-09-09 13:50:00,114.79,114.81,114.78,114.8,7994.0,87.8354,87.8507,87.8277,87.843,7994.0
2019-09-09 13:55:00,114.8,114.81,114.8,114.81,5548.0,87.843,87.8507,87.843,87.8507,5548.0
2019-09-09 14:00:00,114.81,114.81,114.77,114.78,24240.0,87.8507,87.8507,87.8201,87.8277,24240.0
2019-09-09 14:05:00,114.78,114.81,114.77,114.79,18794.0,87.8277,87.8507,87.8201,87.8354,18794.0
2019-09-09 14:10:00,114.79,114.81,114.79,114.8,4670.0,87.8354,87.8507,87.8354,87.843,4670.0
2019-09-09 14:15:00,114.8,114.8,114.78,114.79,22498.0,87.843,87.843,87.8277,87.8354,22498.0
2019-09-09 14:20:00,114.79,114.79,114.78,114.79,10288.0,87.8354,87.8354,87.8277,87.8354,10288.0
2019-09-09 14:25:00,114.79,114.8,114.78,114.8,5061.0,87.8354,87.843,87.8277,87.843,5061.0
2019-09-09 14:30:00,114.79,114.79,114.74,114.76,17959.0,87.8354,87.8354,87.7971,87.8124,17959.0
2019-09-09 14:35:00,114.75,114.77,114.74,114.76,10221.0,87.8048,87.8201,87.7971,87.8124,10221.0
2019-09-09 14:40:00,114.77,114.77,114.73,114.74,6520.0,87.8201,87.8201,87.7895,87.7971,6520.0
2019-09-09 14:45:00,114.75,114.76,114.72,114.73,6929.0,87.8048,87.8124,87.7818,87.7895,6929.0
2019-09-09 14:50:00,114.72,114.73,114.67,114.68,33699.0,87.7818,87.7895,87.7436,87.7512,33699.0
2019-09-09 14:55:00,114.67,114.68,114.66,114.68,25851.0,87.7436,87.7512,87.7359,87.7512,25851.0
2019-09-09 15:00:00,114.67,114.69,114.66,114.69,58216.0,87.7436,87.7589,87.7359,87.7589,58216.0
2019-09-09 15:05:00,114.69,114.7,114.66,114.67,31266.0,87.7589,87.7665,87.7359,87.7436,31266.0
2019-09-09 15:10:00,114.67,114.69,114.66,114.67,36426.0,87.7436,87.7589,87.7359,87.7436,36426.0
2019-09-09 15:15:00,114.67,114.68,114.63,114.64,36196.0,87.7436,87.7512,87.713,87.7206,36196.0
2019-09-09 15:20:00,114.63,114.64,114.6,114.6,33977.0,87.713,87.7206,87.69,87.69,33977.0
2019-09-09 15:25:00,114.61,114.61,114.58,114.6,20736.0,87.6977,87.6977,87.6747,87.69,20736.0
2019-09-09 15:30:00,114.59,114.6,114.54,114.54,59938.0,87.6824,87.69,87.6441,87.6441,59938.0
2019-09-09 15:35:00,114.53,114.53,114.5,114.52,52907.0,87.6364,87.6364,87.6135,87.6288,52907.0
2019-09-09 15:40:00,114.52,114.58,114.51,114.56,45070.0,87.6288,87.6747,87.6211,87.6594,45070.0
2019-09-09 15:45:00,114.56,114.58,114.51,114.51,75563.0,87.6594,87.6747,87.6211,87.6211,75563.0
2019-09-09 15:50:00,114.52,114.52,114.48,114.5,111690.0,87.6288,87.6288,87.5982,87.6135,111690.0
2019-09-09 15:55:00,114.5,114.5,114.26,114.45,633435.0,87.6135,87.6135,87.4298,87.5752,633435.0
2019-09-10 09:30:00,114.3,114.32,114.16,114.17,249083.0,87.4605,87.4758,87.3533,87.361,249083.0
2019-09-10 09:35:00,114.18,114.18,114.15,114.16,42577.0,87.3686,87.3686,87.3457,87.3533,42577.0
2019-09-10 09:40:00,114.16,114.19,114.15,114.18,14396.0,87.3533,87.3763,87.3457,87.3686,14396.0
2019-09-10 09:45:00,114.18,114.18,114.14,114.15,51768.0,87.3686,87.3686,87.338,87.3457,51768.0
2019-09-10 09:50:00,114.15,114.17,114.14,114.14,46420.0,87.3457,87.361,87.338,87.338,46420.0
2019-09-10 09:55:00,114.14,114.17,114.12,114.17,29986.0,87.338,87.361,87.3227,87.361,29986.0
2019-09-10 10:00:00,114.17,114.19,114.13,114.14,54027.0,87.361,87.3763,87.3304,87.338,54027.0
2019-09-10 10:05:00,114.13,114.14,114.11,114.11,27224.0,87.3304,87.338,87.3151,87.3151,27224.0
2019-09-10 10:10:00,114.11,114.13,114.07,114.11,46205.0,87.3151,87.3304,87.2845,87.3151,46205.0
2019-09-10 10:15:00,114.1,114.11,114.09,114.09,19775.0,87.3074,87.3151,87.2998,87.2998,19775.0
2019-09-10 10:20:00,114.09,114.1,114.07,114.08,27457.0,87.2998,87.3074,87.2845,87.2921,27457.0
2019-09-10 10:25:00,114.08,114.13,114.07,114.1,23159.0,87.2921,87.3304,87.2845,87.3074,23159.0
2019-09-10 10:30:00,114.1,114.11,114.07,114.09,43987.0,87.3074,87.3151,87.2845,87.2998,43987.0
2019-09-10 10:35:00,114.09,114.1,114.04,114.05,75696.0,87.2998,87.3074,87.2615,87.2692,75696.0
2019-09-10 10:40:00,114.04,114.04,114.01,114.02,46586.0,87.2615,87.2615,87.2385,87.2462,46586.0
2019-09-10 10:45:00,114.02,114.03,114.01,114.03,68070.0,87.2462,87.2539,87.2385,87.2539,68070.0
2019-09-10 10:50:00,114.02,114.03,114.01,114.02,45203.0,87.2462,87.2539,87.2385,87.2462,45203.0
2019-09-10 10:55:00,114.01,114.02,114.0,114.01,87855.0,87.2385,87.2462,87.2309,87.2385,87855.0
2019-09-10 11:00:00,114.01,114.01,114.0,114.01,41211.0,87.2385,87.2385,87.2309,87.2385,41211.0
2019-09-10 11:05:00,114.0,114.02,114.0,114.02,12861.0,87.2309,87.2462,87.2309,87.2462,12861.0
2019-09-10 11:10:00,114.02,114.04,113.93,114.03,517266.0,87.2462,87.2615,87.1773,87.2539,517266.0
2019-09-10 11:15:00,114.03,114.03,113.99,113.99,63291.0,87.2539,87.2539,87.2232,87.2232,63291.0
2019-09-10 11:20:00,114.0,114.0,113.97,113.97,16791.0,87.2309,87.2309,87.2079,87.2079,16791.0
2019-09-10 11:25:00,113.98,113.98,113.95,113.96,116744.0,87.2156,87.2156,87.1926,87.2003,116744.0
2019-09-10 11:30:00,113.96,113.96,113.91,113.92,73627.0,87.2003,87.2003,87.162,87.1697,73627.0
2019-09-10 11:35:00,113.91,113.93,113.89,113.93,72478.0,87.162,87.1773,87.1467,87.1773,72478.0
2019-09-10 11:40:00,113.93,113.93,113.92,113.92,19702.0,87.1773,87.1773,87.1697,87.1697,19702.0
2019-09-10 11:45:00,113.92,113.98,113.92,113.96,111559.0,87.1697,87.2156,87.1697,87.2003,111559.0
2019-09-10 11:50:00,113.95,113.99,113.93,113.99,104076.0,87.1926,87.2232,87.1773,87.2232,104076.0
2019-09-10 11:55:00,113.99,114.01,113.96,113.97,127967.0,87.2232,87.2385,87.2003,87.2079,127967.0
2019-09-10 12:00:00,113.97,113.98,113.96,113.97,89037.0,87.2079,87.2156,87.2003,87.2079,89037.0
2019-09-10 12:05:00,113.98,114.03,113.97,113.99,83726.0,87.2156,87.2539,87.2079,87.2232,83726.0
2019-09-10 12:10:00,113.98,114.01,113.98,114.01,16493.0,87.2156,87.2385,87.2156,87.2385,16493.0
2019-09-10 12:15:00,114.01,114.01,113.97,113.97,51762.0,87.2385,87.2385,87.2079,87.2079,51762.0
2019-09-10 12:20:00,113.97,114.03,113.97,114.02,41606.0,87.2079,87.2539,87.2079,87.2462,41606.0
2019-09-10 12:25:00,114.01,114.01,113.99,114.0,5462.0,87.2385,87.2385,87.2232,87.2309,5462.0
2019-09-10 12:30:00,114.0,114.0,113.98,113.99,28775.0,87.2309,87.2309,87.2156,87.2232,28775.0
2019-09-10 12:35:00,113.99,113.99,113.96,113.96,20464.0,87.2232,87.2232,87.2003,87.2003,20464.0
2019-09-10 12:40:00,113.96,114.01,113.95,114.0,40808.0,87.2003,87.2385,87.1926,87.2309,40808.0
2019-09-10 12:45:00,114.0,114.0,113.97,113.98,8754.0,87.2309,87.2309,87.2079,87.2156,8754.0
2019-09-10 12:50:00,113.97,113.98,113.96,113.97,159475.0,87.2079,87.2156,87.2003,87.2079,159475.0
2019-09-10 12:55:00,113.97,113.97,113.94,113.95,31951.0,87.2079,87.2079,87.185,87.1926,31951.0
2019-09-10 13:00:00,113.95,113.95,113.94,113.94,26372.0,87.1926,87.1926,87.185,87.185,26372.0
2019-09-10 13:05:00,113.94,113.95,113.94,113.94,12123.0,87.185,87.1926,87.185,87.185,12123.0
2019-09-10 13:10:00,113.94,113.95,113.92,113.92,15013.0,87.185,87.1926,87.1697,87.1697,15013.0
2019-09-10 13:15:00,113.92,113.92,113.89,113.91,31322.0,87.1697,87.1697,87.1467,87.162,31322.0
2019-09-10 13:20:00,113.91,113.91,113.9,113.9,8412.0,87.162,87.162,87.1544,87.1544,8412.0
2019-09-10 13:25:00,113.91,113.91,113.89,113.9,12574.0,87.162,87.162,87.1467,87.1544,12574.0
2019-09-10 13:30:00,113.9,113.91,113.88,113.88,29518.0,87.1544,87.162,87.1391,87.1391,29518.0
2019-09-10 13:35:00,113.88,113.89,113.87,113.87,20225.0,87.1391,87.1467,87.1314,87.1314,20225.0
2019-09-10 13:40:00,113.88,113.88,113.86,113.86,31909.0,87.1391,87.1391,87.1238,87.1238,31909.0
2019-09-10 13:45:00,113.86,113.87,113.86,113.87,16976.0,87.1238,87.1314,87.1238,87.1314,16976.0
2019-09-10 13:50:00,113.87,113.87,113.86,113.86,4471.0,87.1314,87.1314,87.1238,87.1238,4471.0
2019-09-10 13:55:00,113.87,113.87,113.86,113.86,7754.0,87.1314,87.1314,87.1238,87.1238,7754.0
2019-09-10 14:00:00,113.86,113.87,113.83,113.84,29056.0,87.1238,87.1314,87.1008,87.1085,29056.0
2019-09-10 14:05:00,113.83,113.84,113.79,113.79,22101.0,87.1008,87.1085,87.0702,87.0702,22101.0
2019-09-10 14:10:00,113.79,113.8,113.78,113.79,4348.0,87.0702,87.0779,87.0626,87.0702,4348.0
2019-09-10 14:15:00,113.78,113.81,113.75,113.76,48090.0,87.0626,87.0855,87.0396,87.0473,48090.0
2019-09-10 14:20:00,113.75,113.77,113.75,113.76,13527.0,87.0396,87.0549,87.0396,87.0473,13527.0
2019-09-10 14:25:00,113.77,113.77,113.72,113.73,26776.0,87.0549,87.0549,87.0166,87.0243,26776.0
2019-09-10 14:30:00,113.71,113.71,113.67,113.67,12542.0,87.009,87.009,86.9784,86.9784,12542.0
2019-09-10 14:35:00,113.68,113.69,113.67,113.69,17867.0,86.986,86.9937,86.9784,86.9937,17867.0
2019-09-10 14:40:00,113.68,113.69,113.67,113.67,4539.0,86.986,86.9937,86.9784,86.9784,4539.0
2019-09-10 14:45:00,113.67,113.68,113.58,113.64,53656.0,86.9784,86.986,86.9095,86.9554,53656.0
2019-09-10 14:50:00,113.63,113.64,113.6,113.61,22220.0,86.9478,86.9554,86.9248,86.9325,22220.0
2019-09-10 14:55:00,113.61,113.61,113.58,113.59,14110.0,86.9325,86.9325,86.9095,86.9172,14110.0
2019-09-10 15:00:00,113.58,113.58,113.52,113.53,28632.0,86.9095,86.9095,86.8636,86.8713,28632.0
2019-09-10 15:05:00,113.53,113.54,113.51,113.51,21791.0,86.8713,86.8789,86.856,86.856,21791.0
2019-09-10 15:10:00,113.52,113.54,113.51,113.52,83977.0,86.8636,86.8789,86.856,86.8636,83977.0
2019-09-10 15:15:00,113.52,113.52,113.46,113.49,112208.0,86.8636,86.8636,86.8177,86.8407,112208.0
2019-09-10 15:20:00,113.5,113.54,113.49,113.52,32743.0,86.8483,86.8789,86.8407,86.8636,32743.0
2019-09-10 15:25:00,113.52,113.53,113.5,113.53,25541.0,86.8636,86.8713,86.8483,86.8713,25541.0
2019-09-10 15:30:00,113.53,113.54,113.49,113.53,143912.0,86.8713,86.8789,86.8407,86.8713,143912.0
2019-09-10 15:35:00,113.53,113.56,113.52,113.56,138937.0,86.8713,86.8942,86.8636,86.8942,138937.0
2019-09-10 15:40:00,113.56,113.65,113.55,113.65,48627.0,86.8942,86.9631,86.8866,86.9631,48627.0
2019-09-10 15:45:00,113.66,113.66,113.63,113.66,40835.0,86.9707,86.9707,86.9478,86.9707,40835.0
2019-09-10 15:50:00,113.65,113.66,113.62,113.63,92010.0,86.9631,86.9707,86.9401,86.9478,92010.0
2019-09-10 15:55:00,113.63,113.64,113.55,113.6,433784.0,86.9478,86.9554,86.8866,86.9248,433784.0
2019-09-11 09:30:00,113.84,114.1,113.76,113.77,35318.0,87.1085,87.3074,87.0473,87.0549,35318.0
2019-09-11 09:35:00,113.77,113.79,113.73,113.78,104938.0,87.0549,87.0702,87.0243,87.0626,104938.0
2019-09-11 09:40:00,113.78,113.84,113.78,113.84,113095.0,87.0626,87.1085,87.0626,87.1085,113095.0
2019-09-11 09:45:00,113.84,113.9,113.83,113.84,34857.0,87.1085,87.1544,87.1008,87.1085,34857.0
2019-09-11 09:50:00,113.84,113.86,113.82,113.86,116398.0,87.1085,87.1238,87.0932,87.1238,116398.0
2019-09-11 09:55:00,113.87,113.89,113.83,113.88,28779.0,87.1314,87.1467,87.1008,87.1391,28779.0
2019-09-11 10:00:00,113.88,113.9,113.85,113.85,44663.0,87.1391,87.1544,87.1161,87.1161,44663.0
2019-09-11 10:05:00,113.85,113.92,113.85,113.89,32558.0,87.1161,87.1697,87.1161,87.1467,32558.0
2019-09-11 10:10:00,113.89,113.92,113.89,113.9,50854.0,87.1467,87.1697,87.1467,87.1544,50854.0
2019-09-11 10:15:00,113.91,113.96,113.9,113.94,104909.0,87.162,87.2003,87.1544,87.185,104909.0
2019-09-11 10:20:00,113.95,113.96,113.9,113.91,64204.0,87.1926,87.2003,87.1544,87.162,64204.0
2019-09-11 10:25:00,113.91,113.91,113.87,113.87,99517.0,87.162,87.162,87.1314,87.1314,99517.0
2019-09-11 10:30:00,113.87,113.88,113.82,113.82,18961.0,87.1314,87.1391,87.0932,87.0932,18961.0
2019-09-11 10:35:00,113.82,113.85,113.81,113.85,58047.0,87.0932,87.1161,87.0855,87.1161,58047.0
2019-09-11 10:40:00,113.85,113.88,113.85,113.86,91195.0,87.1161,87.1391,87.1161,87.1238,91195.0
2019-09-11 10:45:00,113.86,113.86,113.82,113.82,14347.0,87.1238,87.1238,87.0932,87.0932,14347.0
2019-09-11 10:50:00,113.83,113.83,113.79,113.8,11782.0,87.1008,87.1008,87.0702,87.0779,11782.0
2019-09-11 10:55:00,113.8,113.83,113.79,113.82,24236.0,87.0779,87.1008,87.0702,87.0932,24236.0
2019-09-11 11:00:00,113.82,113.82,113.77,113.78,53048.0,87.0932,87.0932,87.0549,87.0626,53048.0
2019-09-11 11:05:00,113.79,113.79,113.77,113.78,8441.0,87.0702,87.0702,87.0549,87.0626,8441.0
2019-09-11 11:10:00,113.78,113.81,113.77,113.81,34442.0,87.0626,87.0855,87.0549,87.0855,34442.0
2019-09-11 11:15:00,113.81,113.82,113.79,113.81,39875.0,87.0855,87.0932,87.0702,87.0855,39875.0
2019-09-11 11:20:00,113.81,113.81,113.79,113.8,41935.0,87.0855,87.0855,87.0702,87.0779,41935.0
2019-09-11 11:25:00,113.8,113.82,113.79,113.8,21741.0,87.0779,87.0932,87.0702,87.0779,21741.0
2019-09-11 11:30:00,113.81,113.82,113.8,113.82,22461.0,87.0855,87.0932,87.0779,87.0932,22461.0
2019-09-11 11:35:00,113.81,113.83,113.81,113.83,45332.0,87.0855,87.1008,87.0855,87.1008,45332.0
2019-09-11 11:40:00,113.83,113.83,113.81,113.82,21597.0,87.1008,87.1008,87.0855,87.0932,21597.0
2019-09-11 11:45:00,113.82,113.82,113.79,113.8,138887.0,87.0932,87.0932,87.0702,87.0779,138887.0
2019-09-11 11:50:00,113.79,113.8,113.78,113.79,49067.0,87.0702,87.0779,87.0626,87.0702,49067.0
2019-09-11 11:55:00,113.79,113.79,113.78,113.79,15503.0,87.0702,87.0702,87.0626,87.0702,15503.0
2019-09-11 12:00:00,113.79,113.81,113.78,113.8,46231.0,87.0702,87.0855,87.0626,87.0779,46231.0
2019-09-11 12:05:00,113.8,113.8,113.79,113.8,5875.0,87.0779,87.0779,87.0702,87.0779,5875.0
2019-09-11 12:10:00,113.8,113.8,113.79,113.8,26388.0,87.0779,87.0779,87.0702,87.0779,26388.0
2019-09-11 12:15:00,113.8,113.8,113.79,113.8,21147.0,87.0779,87.0779,87.0702,87.0779,21147.0
2019-09-11 12:20:00,113.81,113.82,113.8,113.8,52505.0,87.0855,87.0932,87.0779,87.0779,52505.0
2019-09-11 12:25:00,113.8,113.81,113.79,113.8,75637.0,87.0779,87.0855,87.0702,87.0779,75637.0
2019-09-11 12:30:00,113.8,113.8,113.78,113.79,67641.0,87.0779,87.0779,87.0626,87.0702,67641.0
2019-09-11 12:35:00,113.78,113.79,113.78,113.79,11694.0,87.0626,87.0702,87.0626,87.0702,11694.0
2019-09-11 12:40:00,113.79,113.79,113.78,113.78,3976.0,87.0702,87.0702,87.0626,87.0626,3976.0
2019-09-11 12:45:00,113.79,113.82,113.78,113.81,24555.0,87.0702,87.0932,87.0626,87.0855,24555.0
2019-09-11 12:50:00,113.8,113.81,113.79,113.8,8244.0,87.0779,87.0855,87.0702,87.0779,8244.0
2019-09-11 12:55:00,113.79,113.8,113.79,113.8,56936.0,87.0702,87.0779,87.0702,87.0779,56936.0
2019-09-11 13:00:00,113.8,113.83,113.79,113.82,32448.0,87.0779,87.1008,87.0702,87.0932,32448.0
2019-09-11 13:05:00,113.82,113.84,113.81,113.83,11773.0,87.0932,87.1085,87.0855,87.1008,11773.0
2019-09-11 13:10:00,113.83,113.84,113.81,113.82,5945.0,87.1008,87.1085,87.0855,87.0932,5945.0
2019-09-11 13:15:00,113.81,113.82,113.8,113.82,11895.0,87.0855,87.0932,87.0779,87.0932,11895.0
2019-09-11 13:20:00,113.82,113.82,113.81,113.81,3193.0,87.0932,87.0932,87.0855,87.0855,3193.0
2019-09-11 13:25:00,113.82,113.82,113.81,113.82,5662.0,87.0932,87.0932,87.0855,87.0932,5662.0
2019-09-11 13:30:00,113.82,113.82,113.81,113.82,12487.0,87.0932,87.0932,87.0855,87.0932,12487.0
2019-09-11 13:35:00,113.81,113.82,113.81,113.81,14244.0,87.0855,87.0932,87.0855,87.0855,14244.0
2019-09-11 13:40:00,113.81,113.82,113.81,113.81,9230.0,87.0855,87.0932,87.0855,87.0855,9230.0
2019-09-11 13:45:00,113.81,113.82,113.81,113.81,13109.0,87.0855,87.0932,87.0855,87.0855,13109.0
2019-09-11 13:50:00,113.81,113.82,113.81,113.81,5788.0,87.0855,87.0932,87.0855,87.0855,5788.0
2019-09-11 13:55:00,113.82,113.82,113.81,113.82,5847.0,87.0932,87.0932,87.0855,87.0932,5847.0
2019-09-11 14:00:00,113.82,113.82,113.81,113.81,4341.0,87.0932,87.0932,87.0855,87.0855,4341.0
2019-09-11 14:05:00,113.81,113.82,113.81,113.81,5177.0,87.0855,87.0932,87.0855,87.0855,5177.0
2019-09-11 14:10:00,113.81,113.82,113.81,113.82,5922.0,87.0855,87.0932,87.0855,87.0932,5922.0
2019-09-11 14:15:00,113.82,113.84,113.81,113.82,18825.0,87.0932,87.1085,87.0855,87.0932,18825.0
2019-09-11 14:20:00,113.82,113.82,113.81,113.82,47352.0,87.0932,87.0932,87.0855,87.0932,47352.0
2019-09-11 14:25:00,113.82,113.82,113.81,113.81,15455.0,87.0932,87.0932,87.0855,87.0855,15455.0
2019-09-11 14:30:00,113.81,113.82,113.81,113.81,4431.0,87.0855,87.0932,87.0855,87.0855,4431.0
2019-09-11 14:35:00,113.82,113.82,113.81,113.82,5796.0,87.0932,87.0932,87.0855,87.0932,5796.0
2019-09-11 14:40:00,113.81,113.83,113.81,113.82,27448.0,87.0855,87.1008,87.0855,87.0932,27448.0
2019-09-11 14:45:00,113.82,113.82,113.81,113.82,18629.0,87.0932,87.0932,87.0855,87.0932,18629.0
2019-09-11 14:50:00,113.82,113.82,113.79,113.8,42347.0,87.0932,87.0932,87.0702,87.0779,42347.0
2019-09-11 14:55:00,113.79,113.8,113.77,113.77,16254.0,87.0702,87.0779,87.0549,87.0549,16254.0
2019-09-11 15:00:00,113.77,113.78,113.77,113.77,27404.0,87.0549,87.0626,87.0549,87.0549,27404.0
2019-09-11 15:05:00,113.77,113.81,113.75,113.76,27007.0,87.0549,87.0855,87.0396,87.0473,27007.0
2019-09-11 15:10:00,113.75,113.78,113.74,113.77,21070.0,87.0396,87.0626,87.0319,87.0549,21070.0
2019-09-11 15:15:00,113.77,113.81,113.77,113.79,29350.0,87.0549,87.0855,87.0549,87.0702,29350.0
2019-09-11 15:20:00,113.79,113.79,113.78,113.78,7051.0,87.0702,87.0702,87.0626,87.0626,7051.0
2019-09-11 15:25:00,113.79,113.79,113.77,113.78,14569.0,87.0702,87.0702,87.0549,87.0626,14569.0
2019-09-11 15:30:00,113.78,113.78,113.76,113.77,13165.0,87.0626,87.0626,87.0473,87.0549,13165.0
2019-09-11 15:35:00,113.77,113.81,113.76,113.79,76306.0,87.0549,87.0855,87.0473,87.0702,76306.0
2019-09-11 15:40:00,113.78,113.79,113.77,113.78,20277.0,87.0626,87.0702,87.0549,87.0626,20277.0
2019-09-11 15:45:00,113.77,113.79,113.76,113.78,40959.0,87.0549,87.0702,87.0473,87.0626,40959.0
2019-09-11 15:50:00,113.78,113.82,113.77,113.8,167263.0,87.0626,87.0932,87.0549,87.0779,167263.0
2019-09-11 15:55:00,113.8,113.8,113.72,113.73,291580.0,87.0779,87.0779,87.0166,87.0243,291580.0
2019-09-12 09:30:00,114.7,114.78,114.62,114.74,166103.0,87.7665,87.8277,87.7053,87.7971,166103.0
2019-09-12 09:35:00,114.75,114.75,114.63,114.64,80877.0,87.8048,87.8048,87.713,87.7206,80877.0
2019-09-12 09:40:00,114.64,114.64,114.5,114.5,44709.0,87.7206,87.7206,87.6135,87.6135,44709.0
2019-09-12 09:45:00,114.5,114.5,114.44,114.46,51405.0,87.6135,87.6135,87.5676,87.5829,51405.0
2019-09-12 09:50:00,114.48,114.5,114.38,114.39,131694.0,87.5982,87.6135,87.5217,87.5293,131694.0
2019-09-12 09:55:00,114.39,114.41,114.33,114.4,43511.0,87.5293,87.5446,87.4834,87.537,43511.0
2019-09-12 10:00:00,114.4,114.52,114.37,114.52,20844.0,87.537,87.6288,87.514,87.6288,20844.0
2019-09-12 10:05:00,114.52,114.52,114.46,114.46,25187.0,87.6288,87.6288,87.5829,87.5829,25187.0
2019-09-12 10:10:00,114.46,114.55,114.41,114.5,73616.0,87.5829,87.6517,87.5446,87.6135,73616.0
2019-09-12 10:15:00,114.5,114.57,114.5,114.51,38595.0,87.6135,87.6671,87.6135,87.6211,38595.0
2019-09-12 10:20:00,114.52,114.57,114.52,114.53,7782.0,87.6288,87.6671,87.6288,87.6364,7782.0
2019-09-12 10:25:00,114.53,114.55,114.51,114.55,21968.0,87.6364,87.6517,87.6211,87.6517,21968.0
2019-09-12 10:30:00,114.55,114.56,114.52,114.53,45257.0,87.6517,87.6594,87.6288,87.6364,45257.0
2019-09-12 10:35:00,114.53,114.54,114.5,114.52,15509.0,87.6364,87.6441,87.6135,87.6288,15509.0
2019-09-12 10:40:00,114.53,114.53,114.46,114.47,19978.0,87.6364,87.6364,87.5829,87.5905,19978.0
2019-09-12 10:45:00,114.47,114.49,114.45,114.48,30783.0,87.5905,87.6058,87.5752,87.5982,30783.0
2019-09-12 10:50:00,114.49,114.49,114.32,114.38,105365.0,87.6058,87.6058,87.4758,87.5217,105365.0
2019-09-12 10:55:00,114.37,114.4,114.36,114.38,8086.0,87.514,87.537,87.5064,87.5217,8086.0
2019-09-12 11:00:00,114.38,114.4,114.35,114.4,27843.0,87.5217,87.537,87.4987,87.537,27843.0
2019-09-12 11:05:00,114.4,114.43,114.38,114.43,10322.0,87.537,87.5599,87.5217,87.5599,10322.0
2019-09-12 11:10:00,114.43,114.43,114.36,114.36,9579.0,87.5599,87.5599,87.5064,87.5064,9579.0
2019-09-12 11:15:00,114.4,114.4,114.38,114.4,16382.0,87.537,87.537,87.5217,87.537,16382.0
2019-09-12 11:20:00,114.39,114.39,114.33,114.34,63988.0,87.5293,87.5293,87.4834,87.4911,63988.0
2019-09-12 11:25:00,114.33,114.34,114.28,114.28,33160.0,87.4834,87.4911,87.4451,87.4451,33160.0
2019-09-12 11:30:00,114.28,114.3,114.24,114.25,5486.0,87.4451,87.4605,87.4145,87.4222,5486.0
2019-09-12 11:35:00,114.25,114.26,114.22,114.22,52051.0,87.4222,87.4298,87.3992,87.3992,52051.0
2019-09-12 11:40:00,114.22,114.22,114.19,114.21,14825.0,87.3992,87.3992,87.3763,87.3916,14825.0
2019-09-12 11:45:00,114.22,114.24,114.19,114.2,17946.0,87.3992,87.4145,87.3763,87.3839,17946.0
2019-09-12 11:50:00,114.2,114.2,114.15,114.16,46217.0,87.3839,87.3839,87.3457,87.3533,46217.0
2019-09-12 11:55:00,114.16,114.16,114.11,114.12,120548.0,87.3533,87.3533,87.3151,87.3227,120548.0
2019-09-12 12:00:00,114.11,114.12,114.03,114.08,59448.0,87.3151,87.3227,87.2539,87.2921,59448.0
2019-09-12 12:05:00,114.07,114.07,113.94,113.95,60198.0,87.2845,87.2845,87.185,87.1926,60198.0
2019-09-12 12:10:00,113.94,113.98,113.93,113.97,55576.0,87.185,87.2156,87.1773,87.2079,55576.0
2019-09-12 12:15:00,113.96,113.97,113.81,113.83,86340.0,87.2003,87.2079,87.0855,87.1008,86340.0
2019-09-12 12:20:00,113.83,113.85,113.81,113.82,14629.0,87.1008,87.1161,87.0855,87.0932,14629.0
2019-09-12 12:25:00,113.81,113.84,113.81,113.83,18536.0,87.0855,87.1085,87.0855,87.1008,18536.0
2019-09-12 12:30:00,113.83,113.84,113.81,113.84,87274.0,87.1008,87.1085,87.0855,87.1085,87274.0
2019-09-12 12:35:00,113.83,113.86,113.82,113.85,81604.0,87.1008,87.1238,87.0932,87.1161,81604.0
2019-09-12 12:40:00,113.85,113.89,113.85,113.86,80264.0,87.1161,87.1467,87.1161,87.1238,80264.0
2019-09-12 12:45:00,113.86,113.86,113.85,113.86,17542.0,87.1238,87.1238,87.1161,87.1238,17542.0
2019-09-12 12:50:00,113.86,113.9,113.86,113.86,21701.0,87.1238,87.1544,87.1238,87.1238,21701.0
2019-09-12 12:55:00,113.87,113.87,113.86,113.87,11735.0,87.1314,87.1314,87.1238,87.1314,11735.0
2019-09-12 13:00:00,113.87,113.96,113.86,113.87,61846.0,87.1314,87.2003,87.1238,87.1314,61846.0
2019-09-12 13:05:00,113.87,113.91,113.87,113.88,10405.0,87.1314,87.162,87.1314,87.1391,10405.0
2019-09-12 13:10:00,113.89,113.89,113.85,113.85,5933.0,87.1467,87.1467,87.1161,87.1161,5933.0
2019-09-12 13:15:00,113.86,113.86,113.83,113.84,26858.0,87.1238,87.1238,87.1008,87.1085,26858.0
2019-09-12 13:20:00,113.84,113.9,113.84,113.9,5475.0,87.1085,87.1544,87.1085,87.1544,5475.0
2019-09-12 13:25:00,113.91,113.93,113.9,113.93,54394.0,87.162,87.1773,87.1544,87.1773,54394.0
2019-09-12 13:30:00,113.92,113.98,113.92,113.94,17732.0,87.1697,87.2156,87.1697,87.185,17732.0
2019-09-12 13:35:00,113.93,113.96,113.91,113.92,29470.0,87.1773,87.2003,87.162,87.1697,29470.0
2019-09-12 13:40:00,113.91,113.99,113.9,113.99,9908.0,87.162,87.2232,87.1544,87.2232,9908.0
2019-09-12 13:45:00,113.99,113.99,113.96,113.97,6691.0,87.2232,87.2232,87.2003,87.2079,6691.0
2019-09-12 13:50:00,113.97,113.97,113.95,113.96,6959.0,87.2079,87.2079,87.1926,87.2003,6959.0
2019-09-12 13:55:00,113.96,113.96,113.93,113.95,10238.0,87.2003,87.2003,87.1773,87.1926,10238.0
2019-09-12 14:00:00,113.95,113.95,113.91,113.91,17233.0,87.1926,87.1926,87.162,87.162,17233.0
2019-09-12 14:05:00,113.91,113.94,113.9,113.91,25115.0,87.162,87.185,87.1544,87.162,25115.0
2019-09-12 14:10:00,113.91,113.91,113.88,113.88,8378.0,87.162,87.162,87.1391,87.1391,8378.0
2019-09-12 14:15:00,113.89,113.89,113.85,113.86,8619.0,87.1467,87.1467,87.1161,87.1238,8619.0
2019-09-12 14:20:00,113.85,113.9,113.85,113.88,22302.0,87.1161,87.1544,87.1161,87.1391,22302.0
2019-09-12 14:25:00,113.89,113.93,113.87,113.92,13997.0,87.1467,87.1773,87.1314,87.1697,13997.0
2019-09-12 14:30:00,113.93,113.97,113.92,113.95,13009.0,87.1773,87.2079,87.1697,87.1926,13009.0
2019-09-12 14:35:00,113.94,113.95,113.93,113.94,3066.0,87.185,87.1926,87.1773,87.185,3066.0
2019-09-12 14:40:00,113.94,113.95,113.93,113.93,6851.0,87.185,87.1926,87.1773,87.1773,6851.0
2019-09-12 14:45:00,113.93,113.96,113.92,113.95,15271.0,87.1773,87.2003,87.1697,87.1926,15271.0
2019-09-12 14:50:00,113.94,113.95,113.92,113.93,8170.0,87.185,87.1926,87.1697,87.1773,8170.0
2019-09-12 14:55:00,113.93,113.95,113.92,113.93,12251.0,87.1773,87.1926,87.1697,87.1773,12251.0
2019-09-12 15:00:00,113.93,113.96,113.92,113.96,19224.0,87.1773,87.2003,87.1697,87.2003,19224.0
2019-09-12 15:05:00,113.96,113.96,113.94,113.95,5085.0,87.2003,87.2003,87.185,87.1926,5085.0
2019-09-12 15:10:00,113.94,113.97,113.94,113.97,10722.0,87.185,87.2079,87.185,87.2079,10722.0
2019-09-12 15:15:00,113.96,114.01,113.96,113.98,27034.0,87.2003,87.2385,87.2003,87.2156,27034.0
2019-09-12 15:20:00,113.98,114.04,113.97,114.04,15817.0,87.2156,87.2615,87.2079,87.2615,15817.0
2019-09-12 15:25:00,114.03,114.03,114.02,114.03,4156.0,87.2539,87.2539,87.2462,87.2539,4156.0
2019-09-12 15:30:00,114.03,114.06,114.02,114.06,9189.0,87.2539,87.2768,87.2462,87.2768,9189.0
2019-09-12 15:35:00,114.05,114.05,114.02,114.04,26346.0,87.2692,87.2692,87.2462,87.2615,26346.0
2019-09-12 15:40:00,114.05,114.05,114.02,114.04,21637.0,87.2692,87.2692,87.2462,87.2615,21637.0
2019-09-12 15:45:00,114.03,114.04,114.0,114.04,31718.0,87.2539,87.2615,87.2309,87.2615,31718.0
2019-09-12 15:50:00,114.04,114.04,113.99,113.99,75429.0,87.2615,87.2615,87.2232,87.2232,75429.0
2019-09-12 15:55:00,113.99,113.99,113.92,113.94,350930.0,87.2232,87.2232,87.1697,87.185,350930.0
2019-09-13 09:30:00,113.47,113.47,113.26,113.31,139137.0,86.8253,86.8253,86.6647,86.7029,139137.0
2019-09-13 09:35:00,113.31,113.39,113.3,113.39,31316.0,86.7029,86.7641,86.6953,86.7641,31316.0
2019-09-13 09:40:00,113.4,113.44,113.36,113.38,82110.0,86.7718,86.8024,86.7412,86.7565,82110.0
2019-09-13 09:45:00,113.38,113.39,113.33,113.38,205004.0,86.7565,86.7641,86.7182,86.7565,205004.0
2019-09-13 09:50:00,113.39,113.41,113.38,113.4,41790.0,86.7641,86.7794,86.7565,86.7718,41790.0
2019-09-13 09:55:00,113.4,113.46,113.4,113.45,102193.0,86.7718,86.8177,86.7718,86.81,102193.0
2019-09-13 10:00:00,113.45,113.52,113.43,113.47,217204.0,86.81,86.8636,86.7947,86.8253,217204.0
2019-09-13 10:05:00,113.46,113.47,113.43,113.43,86487.0,86.8177,86.8253,86.7947,86.7947,86487.0
2019-09-13 10:10:00,113.43,113.44,113.4,113.42,30111.0,86.7947,86.8024,86.7718,86.7871,30111.0
2019-09-13 10:15:00,113.42,113.42,113.37,113.4,77860.0,86.7871,86.7871,86.7488,86.7718,77860.0
2019-09-13 10:20:00,113.4,113.4,113.35,113.37,104188.0,86.7718,86.7718,86.7335,86.7488,104188.0
2019-09-13 10:25:00,113.37,113.41,113.32,113.33,36466.0,86.7488,86.7794,86.7106,86.7182,36466.0
2019-09-13 10:30:00,113.34,113.34,113.28,113.29,30078.0,86.7259,86.7259,86.68,86.6876,30078.0
2019-09-13 10:35:00,113.28,113.28,113.25,113.26,32841.0,86.68,86.68,86.657,86.6647,32841.0
2019-09-13 10:40:00,113.26,113.29,113.26,113.28,18907.0,86.6647,86.6876,86.6647,86.68,18907.0
2019-09-13 10:45:00,113.28,113.32,113.27,113.3,42169.0,86.68,86.7106,86.6723,86.6953,42169.0
2019-09-13 10:50:00,113.3,113.31,113.26,113.28,69357.0,86.6953,86.7029,86.6647,86.68,69357.0
2019-09-13 10:55:00,113.27,113.32,113.26,113.3,53604.0,86.6723,86.7106,86.6647,86.6953,53604.0
2019-09-13 11:00:00,113.3,113.36,113.29,113.34,39631.0,86.6953,86.7412,86.6876,86.7259,39631.0
2019-09-13 11:05:00,113.33,113.33,113.3,113.31,95395.0,86.7182,86.7182,86.6953,86.7029,95395.0
2019-09-13 11:10:00,113.3,113.36,113.3,113.34,17237.0,86.6953,86.7412,86.6953,86.7259,17237.0
2019-09-13 11:15:00,113.34,113.35,113.31,113.34,39669.0,86.7259,86.7335,86.7029,86.7259,39669.0
2019-09-13 11:20:00,113.34,113.36,113.33,113.36,25232.0,86.7259,86.7412,86.7182,86.7412,25232.0
2019-09-13 11:25:00,113.36,113.37,113.33,113.34,32287.0,86.7412,86.7488,86.7182,86.7259,32287.0
2019-09-13 11:30:00,113.34,113.36,113.3,113.31,17932.0,86.7259,86.7412,86.6953,86.7029,17932.0
2019-09-13 11:35:00,113.31,113.31,113.27,113.31,33062.0,86.7029,86.7029,86.6723,86.7029,33062.0
2019-09-13 11:40:00,113.31,113.31,113.28,113.31,4342.0,86.7029,86.7029,86.68,86.7029,4342.0
2019-09-13 11:45:00,113.31,113.31,113.29,113.31,17862.0,86.7029,86.7029,86.6876,86.7029,17862.0
2019-09-13 11:50:00,113.3,113.33,113.29,113.32,61293.0,86.6953,86.7182,86.6876,86.7106,61293.0
2019-09-13 11:55:00,113.32,113.34,113.26,113.27,69183.0,86.7106,86.7259,86.6647,86.6723,69183.0
2019-09-13 12:00:00,113.26,113.26,113.22,113.25,44874.0,86.6647,86.6647,86.6341,86.657,44874.0
2019-09-13 12:05:00,113.26,113.33,113.26,113.33,20657.0,86.6647,86.7182,86.6647,86.7182,20657.0
2019-09-13 12:10:00,113.32,113.32,113.28,113.3,7292.0,86.7106,86.7106,86.68,86.6953,7292.0
2019-09-13 12:15:00,113.3,113.3,113.27,113.28,10429.0,86.6953,86.6953,86.6723,86.68,10429.0
2019-09-13 12:20:00,113.27,113.28,113.18,113.19,25761.0,86.6723,86.68,86.6034,86.6111,25761.0
2019-09-13 12:25:00,113.19,113.19,113.15,113.16,22724.0,86.6111,86.6111,86.5805,86.5881,22724.0
2019-09-13 12:30:00,113.15,113.16,113.1,113.11,62616.0,86.5805,86.5881,86.5422,86.5499,62616.0
2019-09-13 12:35:00,113.1,113.1,113.07,113.09,36450.0,86.5422,86.5422,86.5193,86.5346,36450.0
2019-09-13 12:40:00,113.09,113.09,113.03,113.05,11772.0,86.5346,86.5346,86.4887,86.504,11772.0
2019-09-13 12:45:00,113.05,113.05,113.0,113.0,32808.0,86.504,86.504,86.4657,86.4657,32808.0
2019-09-13 12:50:00,113.01,113.04,113.0,113.02,64952.0,86.4734,86.4963,86.4657,86.481,64952.0
2019-09-13 12:55:00,113.02,113.02,113.01,113.02,3252.0,86.481,86.481,86.4734,86.481,3252.0
2019-09-13 13:00:00,113.01,113.02,113.0,113.02,22646.0,86.4734,86.481,86.4657,86.481,22646.0
2019-09-13 13:05:00,113.02,113.07,113.01,113.06,29088.0,86.481,86.5193,86.4734,86.5116,29088.0
2019-09-13 13:10:00,113.06,113.07,113.03,113.04,11833.0,86.5116,86.5193,86.4887,86.4963,11833.0
2019-09-13 13:15:00,113.03,113.05,113.02,113.03,23973.0,86.4887,86.504,86.481,86.4887,23973.0
2019-09-13 13:20:00,113.04,113.08,113.04,113.08,16417.0,86.4963,86.5269,86.4963,86.5269,16417.0
2019-09-13 13:25:00,113.08,113.16,113.07,113.16,89992.0,86.5269,86.5881,86.5193,86.5881,89992.0
2019-09-13 13:30:00,113.15,113.16,113.08,113.08,60497.0,86.5805,86.5881,86.5269,86.5269,60497.0
2019-09-13 13:35:00,113.08,113.08,113.05,113.07,9435.0,86.5269,86.5269,86.504,86.5193,9435.0
2019-09-13 13:40:00,113.06,113.11,113.06,113.11,31974.0,86.5116,86.5499,86.5116,86.5499,31974.0
2019-09-13 13:45:00,113.1,113.11,113.09,113.11,22160.0,86.5422,86.5499,86.5346,86.5499,22160.0
2019-09-13 13:50:00,113.1,113.12,113.09,113.12,34963.0,86.5422,86.5575,86.5346,86.5575,34963.0
2019-09-13 13:55:00,113.12,113.14,113.11,113.14,6203.0,86.5575,86.5728,86.5499,86.5728,6203.0
2019-09-13 14:00:00,113.15,113.16,113.12,113.13,53463.0,86.5805,86.5881,86.5575,86.5652,53463.0
2019-09-13 14:05:00,113.13,113.13,113.11,113.13,17809.0,86.5652,86.5652,86.5499,86.5652,17809.0
2019-09-13 14:10:00,113.12,113.13,113.1,113.13,59177.0,86.5575,86.5652,86.5422,86.5652,59177.0
2019-09-13 14:15:00,113.13,113.13,113.11,113.12,50444.0,86.5652,86.5652,86.5499,86.5575,50444.0
2019-09-13 14:20:00,113.12,113.12,113.09,113.09,8531.0,86.5575,86.5575,86.5346,86.5346,8531.0
2019-09-13 14:25:00,113.09,113.11,113.06,113.06,11031.0,86.5346,86.5499,86.5116,86.5116,11031.0
2019-09-13 14:30:00,113.06,113.09,113.05,113.07,38374.0,86.5116,86.5346,86.504,86.5193,38374.0
2019-09-13 14:35:00,113.06,113.07,113.03,113.05,54972.0,86.5116,86.5193,86.4887,86.504,54972.0
2019-09-13 14:40:00,113.04,113.05,113.0,113.0,21469.0,86.4963,86.504,86.4657,86.4657,21469.0
2019-09-13 14:45:00,113.01,113.01,112.99,113.0,21463.0,86.4734,86.4734,86.4581,86.4657,21463.0
2019-09-13 14:50:00,113.0,113.01,112.99,112.99,22693.0,86.4657,86.4734,86.4581,86.4581,22693.0
2019-09-13 14:55:00,112.99,112.99,112.92,112.93,17320.0,86.4581,86.4581,86.4045,86.4122,17320.0
2019-09-13 15:00:00,112.94,112.98,112.93,112.94,14526.0,86.4198,86.4504,86.4122,86.4198,14526.0
2019-09-13 15:05:00,112.93,112.95,112.89,112.9,27119.0,86.4122,86.4275,86.3815,86.3892,27119.0
2019-09-13 15:10:00,112.89,112.91,112.89,112.91,7140.0,86.3815,86.3968,86.3815,86.3968,7140.0
2019-09-13 15:15:00,112.9,112.9,112.82,112.84,46281.0,86.3892,86.3892,86.328,86.3433,46281.0
2019-09-13 15:20:00,112.83,112.83,112.78,112.8,74661.0,86.3356,86.3356,86.2974,86.3127,74661.0
2019-09-13 15:25:00,112.8,112.8,112.78,112.8,17531.0,86.3127,86.3127,86.2974,86.3127,17531.0
2019-09-13 15:30:00,112.79,112.79,112.7,112.71,114386.0,86.305,86.305,86.2362,86.2438,114386.0
2019-09-13 15:35:00,112.71,112.73,112.69,112.69,113835.0,86.2438,86.2591,86.2285,86.2285,113835.0
2019-09-13 15:40:00,112.69,112.7,112.66,112.69,121802.0,86.2285,86.2362,86.2056,86.2285,121802.0
2019-09-13 15:45:00,112.7,112.71,112.63,112.65,156556.0,86.2362,86.2438,86.1826,86.1979,156556.0
2019-09-13 15:50:00,112.65,112.7,112.62,112.68,156464.0,86.1979,86.2362,86.1749,86.2209,156464.0
2019-09-13 15:55:00,112.68,112.68,112.62,112.64,547675.0,86.2209,86.2209,86.1749,86.1902,547675.0
2019-09-16 09:30:00,113.07,113.33,113.06,113.08,24873.0,86.5193,86.7182,86.5116,86.5269,24873.0
2019-09-16 09:35:00,113.11,113.14,113.07,113.09,34231.0,86.5499,86.5728,86.5193,86.5346,34231.0
2019-09-16 09:40:00,113.09,113.1,113.06,113.07,34184.0,86.5346,86.5422,86.5116,86.5193,34184.0
2019-09-16 09:45:00,113.06,113.07,112.9,112.92,109562.0,86.5116,86.5193,86.3892,86.4045,109562.0
2019-09-16 09:50:00,112.92,112.95,112.91,112.94,47805.0,86.4045,86.4275,86.3968,86.4198,47805.0
2019-09-16 09:55:00,112.93,112.94,112.92,112.92,43834.0,86.4122,86.4198,86.4045,86.4045,43834.0
2019-09-16 10:00:00,112.92,112.95,112.92,112.94,24442.0,86.4045,86.4275,86.4045,86.4198,24442.0
2019-09-16 10:05:00,112.93,112.94,112.9,112.92,16826.0,86.4122,86.4198,86.3892,86.4045,16826.0
2019-09-16 10:10:00,112.91,112.93,112.91,112.93,21930.0,86.3968,86.4122,86.3968,86.4122,21930.0
2019-09-16 10:15:00,112.93,112.96,112.92,112.95,23038.0,86.4122,86.4351,86.4045,86.4275,23038.0
2019-09-16 10:20:00,112.95,112.96,112.92,112.95,33263.0,86.4275,86.4351,86.4045,86.4275,33263.0
2019-09-16 10:25:00,112.96,112.97,112.94,112.96,80111.0,86.4351,86.4428,86.4198,86.4351,80111.0
2019-09-16 10:30:00,112.96,112.97,112.95,112.96,20780.0,86.4351,86.4428,86.4275,86.4351,20780.0
2019-09-16 10:35:00,112.97,112.99,112.96,112.98,23254.0,86.4428,86.4581,86.4351,86.4504,23254.0
2019-09-16 10:40:00,112.98,112.98,112.95,112.96,15760.0,86.4504,86.4504,86.4275,86.4351,15760.0
2019-09-16 10:45:00,112.96,112.97,112.94,112.97,14008.0,86.4351,86.4428,86.4198,86.4428,14008.0
2019-09-16 10:50:00,112.98,112.99,112.95,112.97,23306.0,86.4504,86.4581,86.4275,86.4428,23306.0
2019-09-16 10:55:00,112.96,113.01,112.95,112.98,147884.0,86.4351,86.4734,86.4275,86.4504,147884.0
2019-09-16 11:00:00,112.98,113.01,112.98,112.99,62695.0,86.4504,86.4734,86.4504,86.4581,62695.0
2019-09-16 11:05:00,113.0,113.05,112.99,113.04,126748.0,86.4657,86.504,86.4581,86.4963,126748.0
2019-09-16 11:10:00,113.04,113.07,113.01,113.04,21588.0,86.4963,86.5193,86.4734,86.4963,21588.0
2019-09-16 11:15:00,113.03,113.05,113.01,113.05,34739.0,86.4887,86.504,86.4734,86.504,34739.0
2019-09-16 11:20:00,113.05,113.06,113.02,113.06,13197.0,86.504,86.5116,86.481,86.5116,13197.0
2019-09-16 11:25:00,113.06,113.06,113.02,113.03,55410.0,86.5116,86.5116,86.481,86.4887,55410.0
2019-09-16 11:30:00,113.03,113.03,112.99,113.01,33596.0,86.4887,86.4887,86.4581,86.4734,33596.0
2019-09-16 11:35:00,113.01,113.02,113.0,113.01,6452.0,86.4734,86.481,86.4657,86.4734,6452.0
2019-09-16 11:40:00,113.01,113.05,113.0,113.04,76208.0,86.4734,86.504,86.4657,86.4963,76208.0
2019-09-16 11:45:00,113.03,113.11,113.02,113.09,32105.0,86.4887,86.5499,86.481,86.5346,32105.0
2019-09-16 11:50:00,113.09,113.1,113.07,113.08,9811.0,86.5346,86.5422,86.5193,86.5269,9811.0
2019-09-16 11:55:00,113.07,113.12,113.06,113.06,20839.0,86.5193,86.5575,86.5116,86.5116,20839.0
2019-09-16 12:00:00,113.06,113.09,113.05,113.09,17979.0,86.5116,86.5346,86.504,86.5346,17979.0
2019-09-16 12:05:00,113.07,113.07,113.05,113.05,8979.0,86.5193,86.5193,86.504,86.504,8979.0
2019-09-16 12:10:00,113.06,113.07,113.04,113.06,15062.0,86.5116,86.5193,86.4963,86.5116,15062.0
2019-09-16 12:15:00,113.06,113.08,113.04,113.08,17686.0,86.5116,86.5269,86.4963,86.5269,17686.0
2019-09-16 12:20:00,113.07,113.07,113.04,113.04,5008.0,86.5193,86.5193,86.4963,86.4963,5008.0
2019-09-16 12:25:00,113.04,113.06,113.04,113.06,5802.0,86.4963,86.5116,86.4963,86.5116,5802.0
2019-09-16 12:30:00,113.05,113.06,113.03,113.04,16311.0,86.504,86.5116,86.4887,86.4963,16311.0
2019-09-16 12:35:00,113.05,113.06,113.04,113.06,6571.0,86.504,86.5116,86.4963,86.5116,6571.0
2019-09-16 12:40:00,113.06,113.06,113.03,113.03,26460.0,86.5116,86.5116,86.4887,86.4887,26460.0
2019-09-16 12:45:00,113.04,113.05,113.03,113.05,12642.0,86.4963,86.504,86.4887,86.504,12642.0
2019-09-16 12:50:00,113.05,113.06,113.04,113.06,15360.0,86.504,86.5116,86.4963,86.5116,15360.0
2019-09-16 12:55:00,113.06,113.06,113.03,113.05,12036.0,86.5116,86.5116,86.4887,86.504,12036.0
2019-09-16 13:00:00,113.05,113.06,113.03,113.05,5207.0,86.504,86.5116,86.4887,86.504,5207.0
2019-09-16 13:05:00,113.05,113.05,113.03,113.04,3695.0,86.504,86.504,86.4887,86.4963,3695.0
2019-09-16 13:10:00,113.03,113.04,113.03,113.03,8775.0,86.4887,86.4963,86.4887,86.4887,8775.0
2019-09-16 13:15:00,113.03,113.05,113.03,113.04,28677.0,86.4887,86.504,86.4887,86.4963,28677.0
2019-09-16 13:20:00,113.04,113.04,113.03,113.03,6301.0,86.4963,86.4963,86.4887,86.4887,6301.0
2019-09-16 13:25:00,113.03,113.04,113.01,113.02,7559.0,86.4887,86.4963,86.4734,86.481,7559.0
2019-09-16 13:30:00,113.01,113.04,113.01,113.03,8776.0,86.4734,86.4963,86.4734,86.4887,8776.0
2019-09-16 13:35:00,113.03,113.03,113.01,113.01,10496.0,86.4887,86.4887,86.4734,86.4734,10496.0
2019-09-16 13:40:00,113.01,113.02,113.01,113.02,5390.0,86.4734,86.481,86.4734,86.481,5390.0
2019-09-16 13:45:00,113.01,113.04,113.01,113.02,14359.0,86.4734,86.4963,86.4734,86.481,14359.0
2019-09-16 13:50:00,113.02,113.03,113.0,113.02,8747.0,86.481,86.4887,86.4657,86.481,8747.0
2019-09-16 13:55:00,113.02,113.02,113.0,113.01,21047.0,86.481,86.481,86.4657,86.4734,21047.0
2019-09-16 14:00:00,113.01,113.04,113.01,113.01,14048.0,86.4734,86.4963,86.4734,86.4734,14048.0
2019-09-16 14:05:00,113.02,113.03,113.01,113.01,6875.0,86.481,86.4887,86.4734,86.4734,6875.0
2019-09-16 14:10:00,113.01,113.03,113.01,113.01,5384.0,86.4734,86.4887,86.4734,86.4734,5384.0
2019-09-16 14:15:00,113.02,113.04,113.01,113.04,20227.0,86.481,86.4963,86.4734,86.4963,20227.0
2019-09-16 14:20:00,113.03,113.04,113.01,113.02,5851.0,86.4887,86.4963,86.4734,86.481,5851.0
2019-09-16 14:25:00,113.02,113.02,113.01,113.01,20133.0,86.481,86.481,86.4734,86.4734,20133.0
2019-09-16 14:30:00,113.01,113.02,112.99,113.01,28401.0,86.4734,86.481,86.4581,86.4734,28401.0
2019-09-16 14:35:00,113.01,113.02,113.0,113.01,10153.0,86.4734,86.481,86.4657,86.4734,10153.0
2019-09-16 14:40:00,113.02,113.03,113.01,113.01,9150.0,86.481,86.4887,86.4734,86.4734,9150.0
2019-09-16 14:45:00,113.0,113.01,112.99,113.0,31709.0,86.4657,86.4734,86.4581,86.4657,31709.0
2019-09-16 14:50:00,113.0,113.03,113.0,113.01,9562.0,86.4657,86.4887,86.4657,86.4734,9562.0
2019-09-16 14:55:00,113.01,113.01,112.98,113.0,10434.0,86.4734,86.4734,86.4504,86.4657,10434.0
2019-09-16 15:00:00,112.99,113.0,112.98,112.99,6073.0,86.4581,86.4657,86.4504,86.4581,6073.0
2019-09-16 15:05:00,112.99,113.03,112.99,113.0,10010.0,86.4581,86.4887,86.4581,86.4657,10010.0
2019-09-16 15:10:00,113.0,113.03,112.99,113.02,18490.0,86.4657,86.4887,86.4581,86.481,18490.0
2019-09-16 15:15:00,113.0,113.03,113.0,113.03,32249.0,86.4657,86.4887,86.4657,86.4887,32249.0
2019-09-16 15:20:00,113.03,113.03,113.0,113.0,4631.0,86.4887,86.4887,86.4657,86.4657,4631.0
2019-09-16 15:25:00,113.0,113.03,113.0,113.0,8436.0,86.4657,86.4887,86.4657,86.4657,8436.0
2019-09-16 15:30:00,113.0,113.03,113.0,113.02,6799.0,86.4657,86.4887,86.4657,86.481,6799.0
2019-09-16 15:35:00,113.02,113.02,113.01,113.02,14256.0,86.481,86.481,86.4734,86.481,14256.0
2019-09-16 15:40:00,113.02,113.04,113.01,113.04,23425.0,86.481,86.4963,86.4734,86.4963,23425.0
2019-09-16 15:45:00,113.04,113.11,113.04,113.05,174386.0,86.4963,86.5499,86.4963,86.504,174386.0
2019-09-16 15:50:00,113.05,113.07,113.04,113.04,37720.0,86.504,86.5193,86.4963,86.4963,37720.0
2019-09-16 15:55:00,113.05,113.08,113.03,113.06,41399.0,86.504,86.5269,86.4887,86.5116,41399.0
2019-09-17 09:30:00,113.16,113.16,113.09,113.1,14490.0,86.5881,86.5881,86.5346,86.5422,14490.0
2019-09-17 09:35:00,113.11,113.11,113.0,113.01,60122.0,86.5499,86.5499,86.4657,86.4734,60122.0
2019-09-17 09:40:00,113.02,113.05,112.99,113.03,36609.0,86.481,86.504,86.4581,86.4887,36609.0
2019-09-17 09:45:00,113.02,113.09,113.01,113.08,17186.0,86.481,86.5346,86.4734,86.5269,17186.0
2019-09-17 09:50:00,113.08,113.15,113.01,113.14,127616.0,86.5269,86.5805,86.4734,86.5728,127616.0
2019-09-17 09:55:00,113.14,113.19,113.13,113.18,20142.0,86.5728,86.6111,86.5652,86.6034,20142.0
2019-09-17 10:00:00,113.19,113.24,113.14,113.24,572464.0,86.6111,86.6494,86.5728,86.6494,572464.0
2019-09-17 10:05:00,113.24,113.28,113.23,113.28,42350.0,86.6494,86.68,86.6417,86.68,42350.0
2019-09-17 10:10:00,113.28,113.31,113.27,113.3,34788.0,86.68,86.7029,86.6723,86.6953,34788.0
2019-09-17 10:15:00,113.29,113.3,113.27,113.28,41356.0,86.6876,86.6953,86.6723,86.68,41356.0
2019-09-17 10:20:00,113.27,113.28,113.25,113.28,34218.0,86.6723,86.68,86.657,86.68,34218.0
2019-09-17 10:25:00,113.28,113.32,113.27,113.29,85073.0,86.68,86.7106,86.6723,86.6876,85073.0
2019-09-17 10:30:00,113.28,113.29,113.27,113.28,10323.0,86.68,86.6876,86.6723,86.68,10323.0
2019-09-17 10:35:00,113.27,113.28,113.26,113.27,36442.0,86.6723,86.68,86.6647,86.6723,36442.0
2019-09-17 10:40:00,113.26,113.27,113.24,113.25,23944.0,86.6647,86.6723,86.6494,86.657,23944.0
2019-09-17 10:45:00,113.25,113.27,113.23,113.23,20867.0,86.657,86.6723,86.6417,86.6417,20867.0
2019-09-17 10:50:00,113.23,113.24,113.21,113.22,8084.0,86.6417,86.6494,86.6264,86.6341,8084.0
2019-09-17 10:55:00,113.22,113.25,113.21,113.25,12461.0,86.6341,86.657,86.6264,86.657,12461.0
2019-09-17 11:00:00,113.25,113.31,113.24,113.31,22609.0,86.657,86.7029,86.6494,86.7029,22609.0
2019-09-17 11:05:00,113.31,113.41,113.3,113.4,21580.0,86.7029,86.7794,86.6953,86.7718,21580.0
2019-09-17 11:10:00,113.41,113.45,113.41,113.44,11803.0,86.7794,86.81,86.7794,86.8024,11803.0
2019-09-17 11:15:00,113.44,113.44,113.36,113.38,20144.0,86.8024,86.8024,86.7412,86.7565,20144.0
2019-09-17 11:20:00,113.37,113.4,113.37,113.39,29977.0,86.7488,86.7718,86.7488,86.7641,29977.0
2019-09-17 11:25:00,113.38,113.39,113.34,113.38,31657.0,86.7565,86.7641,86.7259,86.7565,31657.0
2019-09-17 11:30:00,113.37,113.38,113.35,113.37,12336.0,86.7488,86.7565,86.7335,86.7488,12336.0
2019-09-17 11:35:00,113.36,113.39,113.36,113.39,10609.0,86.7412,86.7641,86.7412,86.7641,10609.0
2019-09-17 11:40:00,113.38,113.38,113.34,113.37,16921.0,86.7565,86.7565,86.7259,86.7488,16921.0
2019-09-17 11:45:00,113.37,113.39,113.36,113.38,14427.0,86.7488,86.7641,86.7412,86.7565,14427.0
2019-09-17 11:50:00,113.37,113.38,113.36,113.37,86140.0,86.7488,86.7565,86.7412,86.7488,86140.0
2019-09-17 11:55:00,113.37,113.37,113.34,113.36,17413.0,86.7488,86.7488,86.7259,86.7412,17413.0
2019-09-17 12:00:00,113.36,113.36,113.33,113.35,20404.0,86.7412,86.7412,86.7182,86.7335,20404.0
2019-09-17 12:05:00,113.36,113.36,113.31,113.34,24976.0,86.7412,86.7412,86.7029,86.7259,24976.0
2019-09-17 12:10:00,113.34,113.34,113.3,113.3,20308.0,86.7259,86.7259,86.6953,86.6953,20308.0
2019-09-17 12:15:00,113.3,113.33,113.3,113.32,21819.0,86.6953,86.7182,86.6953,86.7106,21819.0
2019-09-17 12:20:00,113.32,113.34,113.28,113.29,31066.0,86.7106,86.7259,86.68,86.6876,31066.0
2019-09-17 12:25:00,113.29,113.31,113.28,113.3,22533.0,86.6876,86.7029,86.68,86.6953,22533.0
2019-09-17 12:30:00,113.29,113.31,113.28,113.29,15989.0,86.6876,86.7029,86.68,86.6876,15989.0
2019-09-17 12:35:00,113.3,113.34,113.29,113.32,9533.0,86.6953,86.7259,86.6876,86.7106,9533.0
2019-09-17 12:40:00,113.32,113.33,113.31,113.32,6802.0,86.7106,86.7182,86.7029,86.7106,6802.0
2019-09-17 12:45:00,113.32,113.33,113.3,113.3,24762.0,86.7106,86.7182,86.6953,86.6953,24762.0
2019-09-17 12:50:00,113.29,113.3,113.28,113.29,84683.0,86.6876,86.6953,86.68,86.6876,84683.0
2019-09-17 12:55:00,113.29,113.3,113.26,113.3,116222.0,86.6876,86.6953,86.6647,86.6953,116222.0
2019-09-17 13:00:00,113.3,113.34,113.29,113.34,69568.0,86.6953,86.7259,86.6876,86.7259,69568.0
2019-09-17 13:05:00,113.34,113.36,113.33,113.34,105312.0,86.7259,86.7412,86.7182,86.7259,105312.0
2019-09-17 13:10:00,113.34,113.37,113.34,113.34,47658.0,86.7259,86.7488,86.7259,86.7259,47658.0
2019-09-17 13:15:00,113.34,113.38,113.34,113.37,79202.0,86.7259,86.7565,86.7259,86.7488,79202.0
2019-09-17 13:20:00,113.37,113.42,113.36,113.42,85638.0,86.7488,86.7871,86.7412,86.7871,85638.0
2019-09-17 13:25:00,113.42,113.43,113.4,113.41,31410.0,86.7871,86.7947,86.7718,86.7794,31410.0
2019-09-17 13:30:00,113.41,113.44,113.4,113.44,31660.0,86.7794,86.8024,86.7718,86.8024,31660.0
2019-09-17 13:35:00,113.44,113.44,113.41,113.42,25810.0,86.8024,86.8024,86.7794,86.7871,25810.0
2019-09-17 13:40:00,113.42,113.43,113.38,113.43,29195.0,86.7871,86.7947,86.7565,86.7947,29195.0
2019-09-17 13:45:00,113.43,113.46,113.42,113.45,35610.0,86.7947,86.8177,86.7871,86.81,35610.0
2019-09-17 13:50:00,113.44,113.49,113.44,113.47,40377.0,86.8024,86.8407,86.8024,86.8253,40377.0
2019-09-17 13:55:00,113.48,113.52,113.47,113.49,50468.0,86.833,86.8636,86.8253,86.8407,50468.0
2019-09-17 14:00:00,113.5,113.54,113.49,113.52,23432.0,86.8483,86.8789,86.8407,86.8636,23432.0
2019-09-17 14:05:00,113.52,113.57,113.51,113.57,62868.0,86.8636,86.9019,86.856,86.9019,62868.0
2019-09-17 14:10:00,113.57,113.57,113.5,113.5,15551.0,86.9019,86.9019,86.8483,86.8483,15551.0
2019-09-17 14:15:00,113.5,113.52,113.45,113.47,98395.0,86.8483,86.8636,86.81,86.8253,98395.0
2019-09-17 14:20:00,113.47,113.47,113.46,113.47,19623.0,86.8253,86.8253,86.8177,86.8253,19623.0
2019-09-17 14:25:00,113.47,113.53,113.47,113.53,52325.0,86.8253,86.8713,86.8253,86.8713,52325.0
2019-09-17 14:30:00,113.53,113.54,113.49,113.5,7348.0,86.8713,86.8789,86.8407,86.8483,7348.0
2019-09-17 14:35:00,113.49,113.52,113.49,113.5,12908.0,86.8407,86.8636,86.8407,86.8483,12908.0
2019-09-17 14:40:00,113.49,113.55,113.49,113.55,12346.0,86.8407,86.8866,86.8407,86.8866,12346.0
2019-09-17 14:45:00,113.55,113.57,113.54,113.55,7110.0,86.8866,86.9019,86.8789,86.8866,7110.0
2019-09-17 14:50:00,113.54,113.55,113.53,113.54,14932.0,86.8789,86.8866,86.8713,86.8789,14932.0
2019-09-17 14:55:00,113.53,113.55,113.51,113.52,17495.0,86.8713,86.8866,86.856,86.8636,17495.0
2019-09-17 15:00:00,113.52,113.55,113.52,113.55,10374.0,86.8636,86.8866,86.8636,86.8866,10374.0
2019-09-17 15:05:00,113.55,113.55,113.52,113.52,24738.0,86.8866,86.8866,86.8636,86.8636,24738.0
2019-09-17 15:10:00,113.52,113.54,113.52,113.53,28062.0,86.8636,86.8789,86.8636,86.8713,28062.0
2019-09-17 15:15:00,113.53,113.54,113.51,113.53,68622.0,86.8713,86.8789,86.856,86.8713,68622.0
2019-09-17 15:20:00,113.54,113.57,113.53,113.55,19771.0,86.8789,86.9019,86.8713,86.8866,19771.0
2019-09-17 15:25:00,113.55,113.56,113.54,113.56,14195.0,86.8866,86.8942,86.8789,86.8942,14195.0
2019-09-17 15:30:00,113.56,113.58,113.55,113.57,28972.0,86.8942,86.9095,86.8866,86.9019,28972.0
2019-09-17 15:35:00,113.57,113.58,113.55,113.55,32896.0,86.9019,86.9095,86.8866,86.8866,32896.0
2019-09-17 15:40:00,113.55,113.56,113.53,113.54,26268.0,86.8866,86.8942,86.8713,86.8789,26268.0
2019-09-17 15:45:00,113.54,113.6,113.53,113.59,95819.0,86.8789,86.9248,86.8713,86.9172,95819.0
2019-09-17 15:50:00,113.6,113.6,113.56,113.57,78360.0,86.9248,86.9248,86.8942,86.9019,78360.0
2019-09-17 15:55:00,113.58,113.58,113.43,113.47,232163.0,86.9095,86.9095,86.7947,86.8253,232163.0
2019-09-18 09:30:00,113.76,113.98,113.76,113.81,21034.0,87.0473,87.2156,87.0473,87.0855,21034.0
2019-09-18 09:35:00,113.82,113.85,113.81,113.85,4190.0,87.0932,87.1161,87.0855,87.1161,4190.0
2019-09-18 09:40:00,113.84,113.89,113.83,113.89,29439.0,87.1085,87.1467,87.1008,87.1467,29439.0
2019-09-18 09:45:00,113.89,113.89,113.86,113.89,11654.0,87.1467,87.1467,87.1238,87.1467,11654.0
2019-09-18 09:50:00,113.89,113.94,113.87,113.94,16889.0,87.1467,87.185,87.1314,87.185,16889.0
2019-09-18 09:55:00,113.93,113.94,113.85,113.86,9739.0,87.1773,87.185,87.1161,87.1238,9739.0
2019-09-18 10:00:00,113.86,113.87,113.84,113.86,31793.0,87.1238,87.1314,87.1085,87.1238,31793.0
2019-09-18 10:05:00,113.86,113.86,113.84,113.85,22180.0,87.1238,87.1238,87.1085,87.1161,22180.0
2019-09-18 10:10:00,113.85,113.86,113.83,113.84,36133.0,87.1161,87.1238,87.1008,87.1085,36133.0
2019-09-18 10:15:00,113.84,113.86,113.84,113.86,38037.0,87.1085,87.1238,87.1085,87.1238,38037.0
2019-09-18 10:20:00,113.85,113.89,113.85,113.89,18795.0,87.1161,87.1467,87.1161,87.1467,18795.0
2019-09-18 10:25:00,113.89,113.94,113.88,113.93,37103.0,87.1467,87.185,87.1391,87.1773,37103.0
2019-09-18 10:30:00,113.93,114.0,113.93,114.0,21455.0,87.1773,87.2309,87.1773,87.2309,21455.0
2019-09-18 10:35:00,113.99,114.0,113.98,113.98,15333.0,87.2232,87.2309,87.2156,87.2156,15333.0
2019-09-18 10:40:00,113.97,113.97,113.94,113.95,22752.0,87.2079,87.2079,87.185,87.1926,22752.0
2019-09-18 10:45:00,113.95,113.99,113.94,113.99,51789.0,87.1926,87.2232,87.185,87.2232,51789.0
2019-09-18 10:50:00,113.99,113.99,113.95,113.95,14950.0,87.2232,87.2232,87.1926,87.1926,14950.0
2019-09-18 10:55:00,113.95,113.95,113.92,113.94,17942.0,87.1926,87.1926,87.1697,87.185,17942.0
2019-09-18 11:00:00,113.94,113.95,113.93,113.94,20046.0,87.185,87.1926,87.1773,87.185,20046.0
2019-09-18 11:05:00,113.93,113.94,113.92,113.92,30719.0,87.1773,87.185,87.1697,87.1697,30719.0
2019-09-18 11:10:00,113.92,113.94,113.92,113.92,13058.0,87.1697,87.185,87.1697,87.1697,13058.0
2019-09-18 11:15:00,113.93,113.94,113.92,113.94,13194.0,87.1773,87.185,87.1697,87.185,13194.0
2019-09-18 11:20:00,113.94,113.95,113.92,113.94,73027.0,87.185,87.1926,87.1697,87.185,73027.0
2019-09-18 11:25:00,113.94,113.95,113.93,113.95,13886.0,87.185,87.1926,87.1773,87.1926,13886.0
2019-09-18 11:30:00,113.95,113.95,113.93,113.94,67740.0,87.1926,87.1926,87.1773,87.185,67740.0
2019-09-18 11:35:00,113.94,113.95,113.93,113.93,27955.0,87.185,87.1926,87.1773,87.1773,27955.0
2019-09-18 11:40:00,113.94,113.95,113.93,113.95,7743.0,87.185,87.1926,87.1773,87.1926,7743.0
2019-09-18 11:45:00,113.95,113.95,113.91,113.93,21653.0,87.1926,87.1926,87.162,87.1773,21653.0
2019-09-18 11:50:00,113.93,113.94,113.92,113.94,8490.0,87.1773,87.185,87.1697,87.185,8490.0
2019-09-18 11:55:00,113.94,113.94,113.92,113.93,25536.0,87.185,87.185,87.1697,87.1773,25536.0
2019-09-18 12:00:00,113.93,113.94,113.87,113.93,108934.0,87.1773,87.185,87.1314,87.1773,108934.0
2019-09-18 12:05:00,113.92,113.94,113.92,113.93,18341.0,87.1697,87.185,87.1697,87.1773,18341.0
2019-09-18 12:10:00,113.94,113.94,113.9,113.91,8722.0,87.185,87.185,87.1544,87.162,8722.0
2019-09-18 12:15:00,113.91,113.91,113.89,113.9,17926.0,87.162,87.162,87.1467,87.1544,17926.0
2019-09-18 12:20:00,113.9,113.91,113.9,113.9,11830.0,87.1544,87.162,87.1544,87.1544,11830.0
2019-09-18 12:25:00,113.91,113.92,113.9,113.92,11067.0,87.162,87.1697,87.1544,87.1697,11067.0
2019-09-18 12:30:00,113.92,113.92,113.9,113.91,21290.0,87.1697,87.1697,87.1544,87.162,21290.0
2019-09-18 12:35:00,113.91,113.93,113.91,113.92,19625.0,87.162,87.1773,87.162,87.1697,19625.0
2019-09-18 12:40:00,113.91,113.91,113.88,113.89,32498.0,87.162,87.162,87.1391,87.1467,32498.0
2019-09-18 12:45:00,113.9,113.91,113.89,113.9,24691.0,87.1544,87.162,87.1467,87.1544,24691.0
2019-09-18 12:50:00,113.9,113.9,113.89,113.9,6469.0,87.1544,87.1544,87.1467,87.1544,6469.0
2019-09-18 12:55:00,113.9,113.92,113.89,113.92,17775.0,87.1544,87.1697,87.1467,87.1697,17775.0
2019-09-18 13:00:00,113.92,113.92,113.9,113.91,55420.0,87.1697,87.1697,87.1544,87.162,55420.0
2019-09-18 13:05:00,113.91,113.93,113.91,113.92,24367.0,87.162,87.1773,87.162,87.1697,24367.0
2019-09-18 13:10:00,113.92,113.93,113.91,113.91,68039.0,87.1697,87.1773,87.162,87.162,68039.0
2019-09-18 13:15:00,113.91,113.93,113.91,113.92,39741.0,87.162,87.1773,87.162,87.1697,39741.0
2019-09-18 13:20:00,113.92,113.93,113.91,113.92,34277.0,87.1697,87.1773,87.162,87.1697,34277.0
2019-09-18 13:25:00,113.93,113.93,113.92,113.93,11648.0,87.1773,87.1773,87.1697,87.1773,11648.0
2019-09-18 13:30:00,113.93,113.93,113.89,113.89,32396.0,87.1773,87.1773,87.1467,87.1467,32396.0
2019-09-18 13:35:00,113.9,113.92,113.89,113.91,13525.0,87.1544,87.1697,87.1467,87.162,13525.0
2019-09-18 13:40:00,113.92,113.92,113.9,113.91,42380.0,87.1697,87.1697,87.1544,87.162,42380.0
2019-09-18 13:45:00,113.9,113.92,113.89,113.89,25877.0,87.1544,87.1697,87.1467,87.1467,25877.0
2019-09-18 13:50:00,113.9,113.9,113.88,113.89,43250.0,87.1544,87.1544,87.1391,87.1467,43250.0
2019-09-18 13:55:00,113.89,113.95,113.89,113.94,47777.0,87.1467,87.1926,87.1467,87.185,47777.0
2019-09-18 14:00:00,113.92,113.93,113.68,113.76,12639.0,87.1697,87.1773,86.986,87.0473,12639.0
2019-09-18 14:05:00,113.76,113.92,113.75,113.88,38971.0,87.0473,87.1697,87.0396,87.1391,38971.0
2019-09-18 14:10:00,113.86,113.86,113.69,113.7,83192.0,87.1238,87.1238,86.9937,87.0013,83192.0
2019-09-18 14:15:00,113.66,113.7,113.51,113.51,53160.0,86.9707,87.0013,86.856,86.856,53160.0
2019-09-18 14:20:00,113.51,113.51,113.38,113.41,204114.0,86.856,86.856,86.7565,86.7794,204114.0
2019-09-18 14:25:00,113.42,113.49,113.39,113.44,54592.0,86.7871,86.8407,86.7641,86.8024,54592.0
2019-09-18 14:30:00,113.44,113.57,113.4,113.56,111633.0,86.8024,86.9019,86.7718,86.8942,111633.0
2019-09-18 14:35:00,113.56,113.56,113.43,113.46,65325.0,86.8942,86.8942,86.7947,86.8177,65325.0
2019-09-18 14:40:00,113.44,113.44,113.19,113.22,83729.0,86.8024,86.8024,86.6111,86.6341,83729.0
2019-09-18 14:45:00,113.22,113.23,113.13,113.21,240808.0,86.6341,86.6417,86.5652,86.6264,240808.0
2019-09-18 14:50:00,113.21,113.4,113.2,113.37,69675.0,86.6264,86.7718,86.6187,86.7488,69675.0
2019-09-18 14:55:00,113.37,113.37,113.18,113.26,85303.0,86.7488,86.7488,86.6034,86.6647,85303.0
2019-09-18 15:00:00,113.26,113.32,113.11,113.2,30483.0,86.6647,86.7106,86.5499,86.6187,30483.0
2019-09-18 15:05:00,113.19,113.28,113.17,113.25,36660.0,86.6111,86.68,86.5958,86.657,36660.0
2019-09-18 15:10:00,113.26,113.32,113.25,113.28,38602.0,86.6647,86.7106,86.657,86.68,38602.0
2019-09-18 15:15:00,113.28,113.3,113.24,113.27,29218.0,86.68,86.6953,86.6494,86.6723,29218.0
2019-09-18 15:20:00,113.27,113.28,113.19,113.22,41399.0,86.6723,86.68,86.6111,86.6341,41399.0
2019-09-18 15:25:00,113.23,113.27,113.22,113.23,21371.0,86.6417,86.6723,86.6341,86.6417,21371.0
2019-09-18 15:30:00,113.23,113.35,113.23,113.35,29549.0,86.6417,86.7335,86.6417,86.7335,29549.0
2019-09-18 15:35:00,113.35,113.5,113.35,113.5,91425.0,86.7335,86.8483,86.7335,86.8483,91425.0
2019-09-18 15:40:00,113.49,113.57,113.46,113.57,36480.0,86.8407,86.9019,86.8177,86.9019,36480.0
2019-09-18 15:45:00,113.57,113.61,113.53,113.6,73073.0,86.9019,86.9325,86.8713,86.9248,73073.0
2019-09-18 15:50:00,113.6,113.6,113.47,113.52,250648.0,86.9248,86.9248,86.8253,86.8636,250648.0
2019-09-18 15:55:00,113.51,113.52,113.39,113.48,266157.0,86.856,86.8636,86.7641,86.833,266157.0
2019-09-19 09:30:00,113.8,113.92,113.67,113.91,62360.0,87.0779,87.1697,86.9784,87.162,62360.0
2019-09-19 09:35:00,113.9,114.03,113.9,113.99,35432.0,87.1544,87.2539,87.1544,87.2232,35432.0
2019-09-19 09:40:00,113.98,113.99,113.88,113.89,50202.0,87.2156,87.2232,87.1391,87.1467,50202.0
2019-09-19 09:45:00,113.88,113.91,113.85,113.91,161668.0,87.1391,87.162,87.1161,87.162,161668.0
2019-09-19 09:50:00,113.9,113.96,113.89,113.93,77271.0,87.1544,87.2003,87.1467,87.1773,77271.0
2019-09-19 09:55:00,113.93,113.93,113.89,113.91,14144.0,87.1773,87.1773,87.1467,87.162,14144.0
2019-09-19 10:00:00,113.91,113.91,113.89,113.91,40701.0,87.162,87.162,87.1467,87.162,40701.0
2019-09-19 10:05:00,113.91,113.96,113.9,113.96,69907.0,87.162,87.2003,87.1544,87.2003,69907.0
2019-09-19 10:10:00,113.96,113.97,113.94,113.97,123118.0,87.2003,87.2079,87.185,87.2079,123118.0
2019-09-19 10:15:00,113.97,113.98,113.96,113.96,17948.0,87.2079,87.2156,87.2003,87.2003,17948.0
2019-09-19 10:20:00,113.96,113.97,113.93,113.94,17061.0,87.2003,87.2079,87.1773,87.185,17061.0
2019-09-19 10:25:00,113.94,113.95,113.93,113.95,38762.0,87.185,87.1926,87.1773,87.1926,38762.0
2019-09-19 10:30:00,113.94,114.0,113.94,113.98,24827.0,87.185,87.2309,87.185,87.2156,24827.0
2019-09-19 10:35:00,113.98,114.01,113.98,114.01,25097.0,87.2156,87.2385,87.2156,87.2385,25097.0
2019-09-19 10:40:00,114.02,114.05,114.0,114.02,50540.0,87.2462,87.2692,87.2309,87.2462,50540.0
2019-09-19 10:45:00,114.01,114.02,113.99,114.02,27642.0,87.2385,87.2462,87.2232,87.2462,27642.0
2019-09-19 10:50:00,114.01,114.02,113.97,113.98,92051.0,87.2385,87.2462,87.2079,87.2156,92051.0
2019-09-19 10:55:00,113.98,113.99,113.93,113.95,42900.0,87.2156,87.2232,87.1773,87.1926,42900.0
2019-09-19 11:00:00,113.94,113.94,113.91,113.93,92936.0,87.185,87.185,87.162,87.1773,92936.0
2019-09-19 11:05:00,113.93,113.94,113.92,113.93,20698.0,87.1773,87.185,87.1697,87.1773,20698.0
2019-09-19 11:10:00,113.94,113.95,113.9,113.93,34714.0,87.185,87.1926,87.1544,87.1773,34714.0
2019-09-19 11:15:00,113.93,113.95,113.91,113.91,31810.0,87.1773,87.1926,87.162,87.162,31810.0
2019-09-19 11:20:00,113.91,113.92,113.88,113.89,22822.0,87.162,87.1697,87.1391,87.1467,22822.0
2019-09-19 11:25:00,113.89,113.92,113.88,113.91,34936.0,87.1467,87.1697,87.1391,87.162,34936.0
2019-09-19 11:30:00,113.91,113.98,113.91,113.97,25777.0,87.162,87.2156,87.162,87.2079,25777.0
2019-09-19 11:35:00,113.98,114.0,113.97,113.99,18430.0,87.2156,87.2309,87.2079,87.2232,18430.0
2019-09-19 11:40:00,113.99,114.0,113.94,113.95,22258.0,87.2232,87.2309,87.185,87.1926,22258.0
2019-09-19 11:45:00,113.96,114.0,113.95,113.98,26440.0,87.2003,87.2309,87.1926,87.2156,26440.0
2019-09-19 11:50:00,113.99,114.01,113.98,114.01,32473.0,87.2232,87.2385,87.2156,87.2385,32473.0
2019-09-19 11:55:00,114.01,114.03,113.99,114.03,17564.0,87.2385,87.2539,87.2232,87.2539,17564.0
2019-09-19 12:00:00,114.03,114.03,114.01,114.02,29796.0,87.2539,87.2539,87.2385,87.2462,29796.0
2019-09-19 12:05:00,114.02,114.03,114.01,114.03,11043.0,87.2462,87.2539,87.2385,87.2539,11043.0
2019-09-19 12:10:00,114.02,114.03,114.01,114.02,4898.0,87.2462,87.2539,87.2385,87.2462,4898.0
2019-09-19 12:15:00,114.02,114.03,114.02,114.03,4715.0,87.2462,87.2539,87.2462,87.2539,4715.0
2019-09-19 12:20:00,114.03,114.03,114.01,114.01,6816.0,87.2539,87.2539,87.2385,87.2385,6816.0
2019-09-19 12:25:00,114.02,114.03,114.0,114.0,12111.0,87.2462,87.2539,87.2309,87.2309,12111.0
2019-09-19 12:30:00,114.0,114.02,113.99,113.99,21662.0,87.2309,87.2462,87.2232,87.2232,21662.0
2019-09-19 12:35:00,113.98,114.0,113.98,113.99,14460.0,87.2156,87.2309,87.2156,87.2232,14460.0
2019-09-19 12:40:00,113.99,114.01,113.99,114.01,32747.0,87.2232,87.2385,87.2232,87.2385,32747.0
2019-09-19 12:45:00,114.01,114.03,114.0,114.03,28629.0,87.2385,87.2539,87.2309,87.2539,28629.0
2019-09-19 12:50:00,114.04,114.06,114.03,114.06,11563.0,87.2615,87.2768,87.2539,87.2768,11563.0
2019-09-19 12:55:00,114.06,114.06,114.02,114.03,17479.0,87.2768,87.2768,87.2462,87.2539,17479.0
2019-09-19 13:00:00,114.02,114.04,114.02,114.04,26883.0,87.2462,87.2615,87.2462,87.2615,26883.0
2019-09-19 13:05:00,114.04,114.05,114.01,114.03,22837.0,87.2615,87.2692,87.2385,87.2539,22837.0
2019-09-19 13:10:00,114.03,114.03,114.01,114.01,28796.0,87.2539,87.2539,87.2385,87.2385,28796.0
2019-09-19 13:15:00,114.02,114.04,114.01,114.04,23227.0,87.2462,87.2615,87.2385,87.2615,23227.0
2019-09-19 13:20:00,114.04,114.05,114.0,114.03,27016.0,87.2615,87.2692,87.2309,87.2539,27016.0
2019-09-19 13:25:00,114.03,114.03,114.01,114.01,12330.0,87.2539,87.2539,87.2385,87.2385,12330.0
2019-09-19 13:30:00,114.02,114.02,113.98,114.0,34891.0,87.2462,87.2462,87.2156,87.2309,34891.0
2019-09-19 13:35:00,114.01,114.05,114.01,114.02,10435.0,87.2385,87.2692,87.2385,87.2462,10435.0
2019-09-19 13:40:00,114.01,114.03,114.01,114.03,30112.0,87.2385,87.2539,87.2385,87.2539,30112.0
2019-09-19 13:45:00,114.03,114.05,114.01,114.03,30420.0,87.2539,87.2692,87.2385,87.2539,30420.0
2019-09-19 13:50:00,114.03,114.06,114.02,114.04,8897.0,87.2539,87.2768,87.2462,87.2615,8897.0
2019-09-19 13:55:00,114.03,114.04,114.02,114.04,10225.0,87.2539,87.2615,87.2462,87.2615,10225.0
2019-09-19 14:00:00,114.04,114.06,114.03,114.04,23716.0,87.2615,87.2768,87.2539,87.2615,23716.0
2019-09-19 14:05:00,114.03,114.03,114.01,114.02,10430.0,87.2539,87.2539,87.2385,87.2462,10430.0
2019-09-19 14:10:00,114.01,114.02,114.0,114.01,9468.0,87.2385,87.2462,87.2309,87.2385,9468.0
2019-09-19 14:15:00,114.0,114.01,113.96,113.96,21920.0,87.2309,87.2385,87.2003,87.2003,21920.0
2019-09-19 14:20:00,113.96,113.98,113.94,113.97,23585.0,87.2003,87.2156,87.185,87.2079,23585.0
2019-09-19 14:25:00,113.98,113.99,113.95,113.98,7280.0,87.2156,87.2232,87.1926,87.2156,7280.0
2019-09-19 14:30:00,113.99,114.0,113.93,113.95,7850.0,87.2232,87.2309,87.1773,87.1926,7850.0
2019-09-19 14:35:00,113.95,113.99,113.94,113.99,6677.0,87.1926,87.2232,87.185,87.2232,6677.0
2019-09-19 14:40:00,113.98,113.99,113.97,113.98,10147.0,87.2156,87.2232,87.2079,87.2156,10147.0
2019-09-19 14:45:00,113.98,113.98,113.97,113.98,10261.0,87.2156,87.2156,87.2079,87.2156,10261.0
2019-09-19 14:50:00,113.98,114.0,113.96,113.99,24745.0,87.2156,87.2309,87.2003,87.2232,24745.0
2019-09-19 14:55:00,113.98,114.01,113.98,113.98,8125.0,87.2156,87.2385,87.2156,87.2156,8125.0
2019-09-19 15:00:00,113.98,114.02,113.98,113.99,15658.0,87.2156,87.2462,87.2156,87.2232,15658.0
2019-09-19 15:05:00,113.99,114.0,113.95,113.97,28075.0,87.2232,87.2309,87.1926,87.2079,28075.0
2019-09-19 15:10:00,113.97,113.97,113.94,113.96,7338.0,87.2079,87.2079,87.185,87.2003,7338.0
2019-09-19 15:15:00,113.96,113.98,113.94,113.96,21381.0,87.2003,87.2156,87.185,87.2003,21381.0
2019-09-19 15:20:00,113.95,114.0,113.95,113.98,20036.0,87.1926,87.2309,87.1926,87.2156,20036.0
2019-09-19 15:25:00,113.98,113.99,113.95,113.96,19425.0,87.2156,87.2232,87.1926,87.2003,19425.0
2019-09-19 15:30:00,113.95,113.95,113.88,113.88,26766.0,87.1926,87.1926,87.1391,87.1391,26766.0
2019-09-19 15:35:00,113.88,113.93,113.88,113.91,47263.0,87.1391,87.1773,87.1391,87.162,47263.0
2019-09-19 15:40:00,113.92,113.92,113.89,113.92,23061.0,87.1697,87.1697,87.1467,87.1697,23061.0
2019-09-19 15:45:00,113.92,113.94,113.88,113.88,24994.0,87.1697,87.185,87.1391,87.1391,24994.0
2019-09-19 15:50:00,113.88,113.91,113.86,113.91,70806.0,87.1391,87.162,87.1238,87.162,70806.0
2019-09-19 15:55:00,113.91,113.98,113.91,113.95,127544.0,87.162,87.2156,87.162,87.1926,127544.0
2019-09-20 09:30:00,114.21,114.49,114.21,114.23,9663.0,87.3916,87.6058,87.3916,87.4069,9663.0
2019-09-20 09:35:00,114.25,114.3,114.25,114.26,29959.0,87.4222,87.4605,87.4222,87.4298,29959.0
2019-09-20 09:40:00,114.27,114.28,114.24,114.24,8222.0,87.4375,87.4451,87.4145,87.4145,8222.0
2019-09-20 09:45:00,114.24,114.28,114.24,114.28,76797.0,87.4145,87.4451,87.4145,87.4451,76797.0
2019-09-20 09:50:00,114.27,114.28,114.27,114.27,47947.0,87.4375,87.4451,87.4375,87.4375,47947.0
2019-09-20 09:55:00,114.27,114.3,114.27,114.3,45209.0,87.4375,87.4605,87.4375,87.4605,45209.0
2019-09-20 10:00:00,114.32,114.34,114.29,114.33,103381.0,87.4758,87.4911,87.4528,87.4834,103381.0
2019-09-20 10:05:00,114.34,114.34,114.3,114.31,216975.0,87.4911,87.4911,87.4605,87.4681,216975.0
2019-09-20 10:10:00,114.31,114.32,114.3,114.32,30851.0,87.4681,87.4758,87.4605,87.4758,30851.0
2019-09-20 10:15:00,114.32,114.35,114.31,114.34,41434.0,87.4758,87.4987,87.4681,87.4911,41434.0
2019-09-20 10:20:00,114.33,114.34,114.33,114.34,16292.0,87.4834,87.4911,87.4834,87.4911,16292.0
2019-09-20 10:25:00,114.34,114.34,114.31,114.34,17111.0,87.4911,87.4911,87.4681,87.4911,17111.0
2019-09-20 10:30:00,114.34,114.34,114.32,114.34,8674.0,87.4911,87.4911,87.4758,87.4911,8674.0
2019-09-20 10:35:00,114.34,114.34,114.32,114.32,3332.0,87.4911,87.4911,87.4758,87.4758,3332.0
2019-09-20 10:40:00,114.32,114.33,114.32,114.32,8550.0,87.4758,87.4834,87.4758,87.4758,8550.0
2019-09-20 10:45:00,114.32,114.33,114.32,114.33,9772.0,87.4758,87.4834,87.4758,87.4834,9772.0
2019-09-20 10:50:00,114.33,114.33,114.31,114.32,28150.0,87.4834,87.4834,87.4681,87.4758,28150.0
2019-09-20 10:55:00,114.32,114.33,114.31,114.32,21386.0,87.4758,87.4834,87.4681,87.4758,21386.0
2019-09-20 11:00:00,114.31,114.32,114.29,114.3,11437.0,87.4681,87.4758,87.4528,87.4605,11437.0
2019-09-20 11:05:00,114.3,114.31,114.27,114.3,22015.0,87.4605,87.4681,87.4375,87.4605,22015.0
2019-09-20 11:10:00,114.3,114.32,114.3,114.31,6511.0,87.4605,87.4758,87.4605,87.4681,6511.0
2019-09-20 11:15:00,114.31,114.31,114.25,114.27,12274.0,87.4681,87.4681,87.4222,87.4375,12274.0
2019-09-20 11:20:00,114.27,114.29,114.25,114.25,13761.0,87.4375,87.4528,87.4222,87.4222,13761.0
2019-09-20 11:25:00,114.26,114.26,114.23,114.23,8849.0,87.4298,87.4298,87.4069,87.4069,8849.0
2019-09-20 11:30:00,114.23,114.25,114.22,114.22,7157.0,87.4069,87.4222,87.3992,87.3992,7157.0
2019-09-20 11:35:00,114.23,114.24,114.22,114.24,7954.0,87.4069,87.4145,87.3992,87.4145,7954.0
2019-09-20 11:40:00,114.24,114.24,114.2,114.22,7500.0,87.4145,87.4145,87.3839,87.3992,7500.0
2019-09-20 11:45:00,114.25,114.28,114.23,114.27,7509.0,87.4222,87.4451,87.4069,87.4375,7509.0
2019-09-20 11:50:00,114.28,114.29,114.25,114.25,3796.0,87.4451,87.4528,87.4222,87.4222,3796.0
2019-09-20 11:55:00,114.26,114.28,114.26,114.27,3843.0,87.4298,87.4451,87.4298,87.4375,3843.0
2019-09-20 12:00:00,114.28,114.28,114.23,114.23,15138.0,87.4451,87.4451,87.4069,87.4069,15138.0
2019-09-20 12:05:00,114.23,114.27,114.22,114.27,7323.0,87.4069,87.4375,87.3992,87.4375,7323.0
2019-09-20 12:10:00,114.27,114.28,114.24,114.25,3470.0,87.4375,87.4451,87.4145,87.4222,3470.0
2019-09-20 12:15:00,114.25,114.25,114.22,114.22,9134.0,87.4222,87.4222,87.3992,87.3992,9134.0
2019-09-20 12:20:00,114.21,114.23,114.21,114.23,12558.0,87.3916,87.4069,87.3916,87.4069,12558.0
2019-09-20 12:25:00,114.22,114.24,114.22,114.23,19866.0,87.3992,87.4145,87.3992,87.4069,19866.0
2019-09-20 12:30:00,114.23,114.24,114.22,114.23,2573.0,87.4069,87.4145,87.3992,87.4069,2573.0
2019-09-20 12:35:00,114.22,114.23,114.2,114.22,10833.0,87.3992,87.4069,87.3839,87.3992,10833.0
2019-09-20 12:40:00,114.23,114.24,114.22,114.24,11460.0,87.4069,87.4145,87.3992,87.4145,11460.0
2019-09-20 12:45:00,114.25,114.25,114.24,114.24,2628.0,87.4222,87.4222,87.4145,87.4145,2628.0
2019-09-20 12:50:00,114.25,114.26,114.24,114.24,7283.0,87.4222,87.4298,87.4145,87.4145,7283.0
2019-09-20 12:55:00,114.24,114.28,114.24,114.26,6373.0,87.4145,87.4451,87.4145,87.4298,6373.0
2019-09-20 13:00:00,114.26,114.27,114.25,114.25,4834.0,87.4298,87.4375,87.4222,87.4222,4834.0
2019-09-20 13:05:00,114.26,114.27,114.26,114.26,8381.0,87.4298,87.4375,87.4298,87.4298,8381.0
2019-09-20 13:10:00,114.26,114.28,114.13,114.17,26841.0,87.4298,87.4451,87.3304,87.361,26841.0
2019-09-20 13:15:00,114.16,114.2,114.13,114.19,48771.0,87.3533,87.3839,87.3304,87.3763,48771.0
2019-09-20 13:20:00,114.21,114.23,114.15,114.2,34645.0,87.3916,87.4069,87.3457,87.3839,34645.0
2019-09-20 13:25:00,114.2,114.29,114.2,114.28,13966.0,87.3839,87.4528,87.3839,87.4451,13966.0
2019-09-20 13:30:00,114.26,114.27,114.2,114.23,3243.0,87.4298,87.4375,87.3839,87.4069,3243.0
2019-09-20 13:35:00,114.26,114.3,114.24,114.25,10997.0,87.4298,87.4605,87.4145,87.4222,10997.0
2019-09-20 13:40:00,114.23,114.28,114.19,114.27,10851.0,87.4069,87.4451,87.3763,87.4375,10851.0
2019-09-20 13:45:00,114.28,114.33,114.28,114.31,39857.0,87.4451,87.4834,87.4451,87.4681,39857.0
2019-09-20 13:50:00,114.33,114.36,114.32,114.33,18191.0,87.4834,87.5064,87.4758,87.4834,18191.0
2019-09-20 13:55:00,114.32,114.33,114.28,114.31,23870.0,87.4758,87.4834,87.4451,87.4681,23870.0
2019-09-20 14:00:00,114.32,114.33,114.29,114.32,27531.0,87.4758,87.4834,87.4528,87.4758,27531.0
2019-09-20 14:05:00,114.31,114.31,114.28,114.3,7305.0,87.4681,87.4681,87.4451,87.4605,7305.0
2019-09-20 14:10:00,114.3,114.31,114.28,114.31,4712.0,87.4605,87.4681,87.4451,87.4681,4712.0
2019-09-20 14:15:00,114.32,114.33,114.28,114.29,46545.0,87.4758,87.4834,87.4451,87.4528,46545.0
2019-09-20 14:20:00,114.29,114.32,114.27,114.31,38935.0,87.4528,87.4758,87.4375,87.4681,38935.0
2019-09-20 14:25:00,114.31,114.31,114.26,114.26,19872.0,87.4681,87.4681,87.4298,87.4298,19872.0
2019-09-20 14:30:00,114.25,114.26,114.2,114.25,38718.0,87.4222,87.4298,87.3839,87.4222,38718.0
2019-09-20 14:35:00,114.25,114.28,114.25,114.28,6339.0,87.4222,87.4451,87.4222,87.4451,6339.0
2019-09-20 14:40:00,114.28,114.3,114.26,114.27,13125.0,87.4451,87.4605,87.4298,87.4375,13125.0
2019-09-20 14:45:00,114.26,114.28,114.26,114.28,9938.0,87.4298,87.4451,87.4298,87.4451,9938.0
2019-09-20 14:50:00,114.28,114.28,114.25,114.27,10600.0,87.4451,87.4451,87.4222,87.4375,10600.0
2019-09-20 14:55:00,114.28,114.3,114.27,114.29,4656.0,87.4451,87.4605,87.4375,87.4528,4656.0
2019-09-20 15:00:00,114.29,114.34,114.29,114.32,34295.0,87.4528,87.4911,87.4528,87.4758,34295.0
2019-09-20 15:05:00,114.34,114.34,114.31,114.34,16522.0,87.4911,87.4911,87.4681,87.4911,16522.0
2019-09-20 15:10:00,114.35,114.37,114.32,114.36,29877.0,87.4987,87.514,87.4758,87.5064,29877.0
2019-09-20 15:15:00,114.36,114.38,114.33,114.37,25954.0,87.5064,87.5217,87.4834,87.514,25954.0
2019-09-20 15:20:00,114.37,114.37,114.3,114.34,96592.0,87.514,87.514,87.4605,87.4911,96592.0
2019-09-20 15:25:00,114.34,114.37,114.27,114.37,77084.0,87.4911,87.514,87.4375,87.514,77084.0
2019-09-20 15:30:00,114.37,114.38,114.34,114.34,34236.0,87.514,87.5217,87.4911,87.4911,34236.0
2019-09-20 15:35:00,114.35,114.39,114.35,114.39,61231.0,87.4987,87.5293,87.4987,87.5293,61231.0
2019-09-20 15:40:00,114.39,114.45,114.38,114.44,34305.0,87.5293,87.5752,87.5217,87.5676,34305.0
2019-09-20 15:45:00,114.45,114.55,114.43,114.55,134292.0,87.5752,87.6517,87.5599,87.6517,134292.0
2019-09-20 15:50:00,114.55,114.61,114.48,114.49,102681.0,87.6517,87.6977,87.5982,87.6058,102681.0
2019-09-20 15:55:00,114.49,114.49,114.36,114.43,351986.0,87.6058,87.6058,87.5064,87.5599,351986.0
2019-09-23 09:30:00,114.33,114.39,114.1,114.35,38674.0,87.4834,87.5293,87.3074,87.4987,38674.0
2019-09-23 09:35:00,114.35,114.41,114.35,114.39,15385.0,87.4987,87.5446,87.4987,87.5293,15385.0
2019-09-23 09:40:00,114.4,114.43,114.37,114.38,47410.0,87.537,87.5599,87.514,87.5217,47410.0
2019-09-23 09:45:00,114.37,114.42,114.34,114.34,92071.0,87.514,87.5523,87.4911,87.4911,92071.0
2019-09-23 09:50:00,114.33,114.34,114.31,114.33,60890.0,87.4834,87.4911,87.4681,87.4834,60890.0
2019-09-23 09:55:00,114.33,114.33,114.27,114.28,114633.0,87.4834,87.4834,87.4375,87.4451,114633.0
2019-09-23 10:00:00,114.28,114.3,114.25,114.26,15763.0,87.4451,87.4605,87.4222,87.4298,15763.0
2019-09-23 10:05:00,114.26,114.27,114.25,114.27,2993.0,87.4298,87.4375,87.4222,87.4375,2993.0
2019-09-23 10:10:00,114.27,114.29,114.25,114.26,27634.0,87.4375,87.4528,87.4222,87.4298,27634.0
2019-09-23 10:15:00,114.25,114.3,114.25,114.3,10954.0,87.4222,87.4605,87.4222,87.4605,10954.0
2019-09-23 10:20:00,114.3,114.31,114.29,114.31,10104.0,87.4605,87.4681,87.4528,87.4681,10104.0
2019-09-23 10:25:00,114.31,114.33,114.31,114.33,17895.0,87.4681,87.4834,87.4681,87.4834,17895.0
2019-09-23 10:30:00,114.33,114.34,114.32,114.34,8544.0,87.4834,87.4911,87.4758,87.4911,8544.0
2019-09-23 10:35:00,114.34,114.34,114.33,114.34,4982.0,87.4911,87.4911,87.4834,87.4911,4982.0
2019-09-23 10:40:00,114.34,114.35,114.34,114.35,7080.0,87.4911,87.4987,87.4911,87.4987,7080.0
2019-09-23 10:45:00,114.35,114.35,114.33,114.34,34833.0,87.4987,87.4987,87.4834,87.4911,34833.0
2019-09-23 10:50:00,114.35,114.38,114.33,114.35,25993.0,87.4987,87.5217,87.4834,87.4987,25993.0
2019-09-23 10:55:00,114.36,114.37,114.34,114.35,23793.0,87.5064,87.514,87.4911,87.4987,23793.0
2019-09-23 11:00:00,114.35,114.36,114.35,114.36,20329.0,87.4987,87.5064,87.4987,87.5064,20329.0
2019-09-23 11:05:00,114.35,114.36,114.34,114.36,16708.0,87.4987,87.5064,87.4911,87.5064,16708.0
2019-09-23 11:10:00,114.36,114.36,114.35,114.36,7139.0,87.5064,87.5064,87.4987,87.5064,7139.0
2019-09-23 11:15:00,114.35,114.37,114.34,114.35,30326.0,87.4987,87.514,87.4911,87.4987,30326.0
2019-09-23 11:20:00,114.35,114.36,114.35,114.35,9138.0,87.4987,87.5064,87.4987,87.4987,9138.0
2019-09-23 11:25:00,114.35,114.36,114.28,114.28,50823.0,87.4987,87.5064,87.4451,87.4451,50823.0
2019-09-23 11:30:00,114.29,114.29,114.26,114.29,48069.0,87.4528,87.4528,87.4298,87.4528,48069.0
2019-09-23 11:35:00,114.29,114.3,114.28,114.3,17248.0,87.4528,87.4605,87.4451,87.4605,17248.0
2019-09-23 11:40:00,114.3,114.3,114.29,114.3,3109.0,87.4605,87.4605,87.4528,87.4605,3109.0
2019-09-23 11:45:00,114.3,114.3,114.27,114.27,55626.0,87.4605,87.4605,87.4375,87.4375,55626.0
2019-09-23 11:50:00,114.28,114.29,114.27,114.27,23972.0,87.4451,87.4528,87.4375,87.4375,23972.0
2019-09-23 11:55:00,114.28,114.29,114.27,114.29,24236.0,87.4451,87.4528,87.4375,87.4528,24236.0
2019-09-23 12:00:00,114.29,114.3,114.28,114.3,6949.0,87.4528,87.4605,87.4451,87.4605,6949.0
2019-09-23 12:05:00,114.3,114.33,114.3,114.31,15784.0,87.4605,87.4834,87.4605,87.4681,15784.0
2019-09-23 12:10:00,114.32,114.32,114.27,114.27,23407.0,87.4758,87.4758,87.4375,87.4375,23407.0
2019-09-23 12:15:00,114.28,114.28,114.25,114.27,3731.0,87.4451,87.4451,87.4222,87.4375,3731.0
2019-09-23 12:20:00,114.27,114.31,114.26,114.29,32469.0,87.4375,87.4681,87.4298,87.4528,32469.0
2019-09-23 12:25:00,114.29,114.3,114.28,114.3,4754.0,87.4528,87.4605,87.4451,87.4605,4754.0
2019-09-23 12:30:00,114.3,114.33,114.28,114.28,5545.0,87.4605,87.4834,87.4451,87.4451,5545.0
2019-09-23 12:35:00,114.28,114.3,114.27,114.3,5852.0,87.4451,87.4605,87.4375,87.4605,5852.0
2019-09-23 12:40:00,114.3,114.3,114.27,114.28,3877.0,87.4605,87.4605,87.4375,87.4451,3877.0
2019-09-23 12:45:00,114.28,114.29,114.24,114.25,9253.0,87.4451,87.4528,87.4145,87.4222,9253.0
2019-09-23 12:50:00,114.26,114.27,114.25,114.27,21930.0,87.4298,87.4375,87.4222,87.4375,21930.0
2019-09-23 12:55:00,114.27,114.28,114.26,114.26,5969.0,87.4375,87.4451,87.4298,87.4298,5969.0
2019-09-23 13:00:00,114.26,114.27,114.22,114.24,34894.0,87.4298,87.4375,87.3992,87.4145,34894.0
2019-09-23 13:05:00,114.24,114.25,114.23,114.25,14310.0,87.4145,87.4222,87.4069,87.4222,14310.0
2019-09-23 13:10:00,114.25,114.25,114.24,114.25,5311.0,87.4222,87.4222,87.4145,87.4222,5311.0
2019-09-23 13:15:00,114.25,114.27,114.21,114.27,42262.0,87.4222,87.4375,87.3916,87.4375,42262.0
2019-09-23 13:20:00,114.27,114.28,114.24,114.24,6262.0,87.4375,87.4451,87.4145,87.4145,6262.0
2019-09-23 13:25:00,114.25,114.28,114.24,114.26,9797.0,87.4222,87.4451,87.4145,87.4298,9797.0
2019-09-23 13:30:00,114.26,114.27,114.25,114.27,3089.0,87.4298,87.4375,87.4222,87.4375,3089.0
2019-09-23 13:35:00,114.27,114.3,114.26,114.3,7717.0,87.4375,87.4605,87.4298,87.4605,7717.0
2019-09-23 13:40:00,114.3,114.3,114.25,114.25,9863.0,87.4605,87.4605,87.4222,87.4222,9863.0
2019-09-23 13:45:00,114.26,114.27,114.25,114.26,10563.0,87.4298,87.4375,87.4222,87.4298,10563.0
2019-09-23 13:50:00,114.26,114.3,114.26,114.28,52334.0,87.4298,87.4605,87.4298,87.4451,52334.0
2019-09-23 13:55:00,114.28,114.3,114.26,114.28,15972.0,87.4451,87.4605,87.4298,87.4451,15972.0
2019-09-23 14:00:00,114.28,114.29,114.27,114.28,12612.0,87.4451,87.4528,87.4375,87.4451,12612.0
2019-09-23 14:05:00,114.28,114.31,114.27,114.31,44224.0,87.4451,87.4681,87.4375,87.4681,44224.0
2019-09-23 14:10:00,114.3,114.3,114.27,114.28,21195.0,87.4605,87.4605,87.4375,87.4451,21195.0
2019-09-23 14:15:00,114.28,114.29,114.25,114.28,19068.0,87.4451,87.4528,87.4222,87.4451,19068.0
2019-09-23 14:20:00,114.28,114.31,114.27,114.29,8485.0,87.4451,87.4681,87.4375,87.4528,8485.0
2019-09-23 14:25:00,114.29,114.33,114.28,114.33,2016.0,87.4528,87.4834,87.4451,87.4834,2016.0
2019-09-23 14:30:00,114.33,114.33,114.29,114.31,69559.0,87.4834,87.4834,87.4528,87.4681,69559.0
2019-09-23 14:35:00,114.32,114.35,114.31,114.35,19915.0,87.4758,87.4987,87.4681,87.4987,19915.0
2019-09-23 14:40:00,114.35,114.39,114.35,114.36,11990.0,87.4987,87.5293,87.4987,87.5064,11990.0
2019-09-23 14:45:00,114.36,114.36,114.33,114.33,3912.0,87.5064,87.5064,87.4834,87.4834,3912.0
2019-09-23 14:50:00,114.34,114.34,114.3,114.31,5688.0,87.4911,87.4911,87.4605,87.4681,5688.0
2019-09-23 14:55:00,114.3,114.3,114.26,114.28,49191.0,87.4605,87.4605,87.4298,87.4451,49191.0
2019-09-23 15:00:00,114.28,114.29,114.26,114.27,51421.0,87.4451,87.4528,87.4298,87.4375,51421.0
2019-09-23 15:05:00,114.27,114.27,114.26,114.27,23973.0,87.4375,87.4375,87.4298,87.4375,23973.0
2019-09-23 15:10:00,114.27,114.27,114.24,114.26,43096.0,87.4375,87.4375,87.4145,87.4298,43096.0
2019-09-23 15:15:00,114.26,114.26,114.24,114.24,64191.0,87.4298,87.4298,87.4145,87.4145,64191.0
2019-09-23 15:20:00,114.25,114.27,114.24,114.24,14918.0,87.4222,87.4375,87.4145,87.4145,14918.0
2019-09-23 15:25:00,114.25,114.26,114.23,114.25,22235.0,87.4222,87.4298,87.4069,87.4222,22235.0
2019-09-23 15:30:00,114.25,114.26,114.23,114.25,35884.0,87.4222,87.4298,87.4069,87.4222,35884.0
2019-09-23 15:35:00,114.25,114.26,114.23,114.25,30789.0,87.4222,87.4298,87.4069,87.4222,30789.0
2019-09-23 15:40:00,114.25,114.26,114.24,114.26,18696.0,87.4222,87.4298,87.4145,87.4298,18696.0
2019-09-23 15:45:00,114.26,114.27,114.25,114.26,13801.0,87.4298,87.4375,87.4222,87.4298,13801.0
2019-09-23 15:50:00,114.27,114.29,114.24,114.26,61336.0,87.4375,87.4528,87.4145,87.4298,61336.0
2019-09-23 15:55:00,114.26,114.28,114.21,114.23,71540.0,87.4298,87.4451,87.3916,87.4069,71540.0
2019-09-24 09:30:00,113.75,113.88,113.68,113.75,64317.0,87.0396,87.1391,86.986,87.0396,64317.0
2019-09-24 09:35:00,113.74,113.81,113.71,113.8,36533.0,87.0319,87.0855,87.009,87.0779,36533.0
2019-09-24 09:40:00,113.78,113.8,113.77,113.78,30257.0,87.0626,87.0779,87.0549,87.0626,30257.0
2019-09-24 09:45:00,113.78,113.79,113.74,113.76,38642.0,87.0626,87.0702,87.0319,87.0473,38642.0
2019-09-24 09:50:00,113.75,113.77,113.72,113.74,125633.0,87.0396,87.0549,87.0166,87.0319,125633.0
2019-09-24 09:55:00,113.74,113.79,113.74,113.74,21094.0,87.0319,87.0702,87.0319,87.0319,21094.0
2019-09-24 10:00:00,113.74,113.84,113.74,113.83,74980.0,87.0319,87.1085,87.0319,87.1008,74980.0
2019-09-24 10:05:00,113.83,113.87,113.82,113.84,65723.0,87.1008,87.1314,87.0932,87.1085,65723.0
2019-09-24 10:10:00,113.85,113.87,113.84,113.84,33151.0,87.1161,87.1314,87.1085,87.1085,33151.0
2019-09-24 10:15:00,113.83,113.85,113.81,113.83,57102.0,87.1008,87.1161,87.0855,87.1008,57102.0
2019-09-24 10:20:00,113.83,113.83,113.76,113.78,14572.0,87.1008,87.1008,87.0473,87.0626,14572.0
2019-09-24 10:25:00,113.79,113.8,113.74,113.79,61823.0,87.0702,87.0779,87.0319,87.0702,61823.0
2019-09-24 10:30:00,113.79,113.79,113.7,113.74,102524.0,87.0702,87.0702,87.0013,87.0319,102524.0
2019-09-24 10:35:00,113.74,113.74,113.71,113.72,17650.0,87.0319,87.0319,87.009,87.0166,17650.0
2019-09-24 10:40:00,113.72,113.72,113.64,113.64,32005.0,87.0166,87.0166,86.9554,86.9554,32005.0
2019-09-24 10:45:00,113.64,113.65,113.51,113.57,110961.0,86.9554,86.9631,86.856,86.9019,110961.0
2019-09-24 10:50:00,113.57,113.59,113.56,113.58,45398.0,86.9019,86.9172,86.8942,86.9095,45398.0
2019-09-24 10:55:00,113.58,113.6,113.56,113.57,26576.0,86.9095,86.9248,86.8942,86.9019,26576.0
2019-09-24 11:00:00,113.57,113.58,113.5,113.5,61734.0,86.9019,86.9095,86.8483,86.8483,61734.0
2019-09-24 11:05:00,113.5,113.59,113.46,113.5,108286.0,86.8483,86.9172,86.8177,86.8483,108286.0
2019-09-24 11:10:00,113.5,113.51,113.49,113.5,16449.0,86.8483,86.856,86.8407,86.8483,16449.0
2019-09-24 11:15:00,113.52,113.52,113.48,113.51,40651.0,86.8636,86.8636,86.833,86.856,40651.0
2019-09-24 11:20:00,113.51,113.52,113.49,113.51,24930.0,86.856,86.8636,86.8407,86.856,24930.0
2019-09-24 11:25:00,113.51,113.55,113.49,113.5,50878.0,86.856,86.8866,86.8407,86.8483,50878.0
2019-09-24 11:30:00,113.5,113.52,113.48,113.49,24774.0,86.8483,86.8636,86.833,86.8407,24774.0
2019-09-24 11:35:00,113.5,113.53,113.49,113.51,13103.0,86.8483,86.8713,86.8407,86.856,13103.0
2019-09-24 11:40:00,113.52,113.55,113.51,113.52,24982.0,86.8636,86.8866,86.856,86.8636,24982.0
2019-09-24 11:45:00,113.52,113.53,113.49,113.53,254270.0,86.8636,86.8713,86.8407,86.8713,254270.0
2019-09-24 11:50:00,113.53,113.54,113.52,113.54,6180.0,86.8713,86.8789,86.8636,86.8789,6180.0
2019-09-24 11:55:00,113.54,113.54,113.53,113.53,21685.0,86.8789,86.8789,86.8713,86.8713,21685.0
2019-09-24 12:00:00,113.53,113.57,113.53,113.56,11729.0,86.8713,86.9019,86.8713,86.8942,11729.0
2019-09-24 12:05:00,113.57,113.61,113.56,113.59,23647.0,86.9019,86.9325,86.8942,86.9172,23647.0
2019-09-24 12:10:00,113.6,113.62,113.59,113.61,89856.0,86.9248,86.9401,86.9172,86.9325,89856.0
2019-09-24 12:15:00,113.6,113.61,113.6,113.6,8906.0,86.9248,86.9325,86.9248,86.9248,8906.0
2019-09-24 12:20:00,113.6,113.61,113.55,113.58,78119.0,86.9248,86.9325,86.8866,86.9095,78119.0
2019-09-24 12:25:00,113.6,113.62,113.59,113.62,8576.0,86.9248,86.9401,86.9172,86.9401,8576.0
2019-09-24 12:30:00,113.62,113.64,113.6,113.64,16814.0,86.9401,86.9554,86.9248,86.9554,16814.0
2019-09-24 12:35:00,113.64,113.65,113.61,113.64,36721.0,86.9554,86.9631,86.9325,86.9554,36721.0
2019-09-24 12:40:00,113.64,113.65,113.61,113.64,29395.0,86.9554,86.9631,86.9325,86.9554,29395.0
2019-09-24 12:45:00,113.64,113.66,113.63,113.65,37950.0,86.9554,86.9707,86.9478,86.9631,37950.0
2019-09-24 12:50:00,113.65,113.67,113.63,113.64,130039.0,86.9631,86.9784,86.9478,86.9554,130039.0
2019-09-24 12:55:00,113.64,113.66,113.63,113.65,127315.0,86.9554,86.9707,86.9478,86.9631,127315.0
2019-09-24 13:00:00,113.66,113.68,113.64,113.65,33490.0,86.9707,86.986,86.9554,86.9631,33490.0
2019-09-24 13:05:00,113.66,113.68,113.63,113.64,41535.0,86.9707,86.986,86.9478,86.9554,41535.0
2019-09-24 13:10:00,113.64,113.65,113.59,113.61,68732.0,86.9554,86.9631,86.9172,86.9325,68732.0
2019-09-24 13:15:00,113.61,113.61,113.59,113.59,25145.0,86.9325,86.9325,86.9172,86.9172,25145.0
2019-09-24 13:20:00,113.59,113.63,113.59,113.61,10626.0,86.9172,86.9478,86.9172,86.9325,10626.0
2019-09-24 13:25:00,113.61,113.65,113.6,113.6,24412.0,86.9325,86.9631,86.9248,86.9248,24412.0
2019-09-24 13:30:00,113.61,113.61,113.58,113.59,11559.0,86.9325,86.9325,86.9095,86.9172,11559.0
2019-09-24 13:35:00,113.58,113.59,113.53,113.55,18842.0,86.9095,86.9172,86.8713,86.8866,18842.0
2019-09-24 13:40:00,113.54,113.56,113.52,113.54,10004.0,86.8789,86.8942,86.8636,86.8789,10004.0
2019-09-24 13:45:00,113.54,113.58,113.52,113.57,16960.0,86.8789,86.9095,86.8636,86.9019,16960.0
2019-09-24 13:50:00,113.57,113.58,113.53,113.53,14455.0,86.9019,86.9095,86.8713,86.8713,14455.0
2019-09-24 13:55:00,113.53,113.56,113.52,113.53,3839.0,86.8713,86.8942,86.8636,86.8713,3839.0
2019-09-24 14:00:00,113.53,113.55,113.52,113.52,12716.0,86.8713,86.8866,86.8636,86.8636,12716.0
2019-09-24 14:05:00,113.52,113.56,113.52,113.54,54408.0,86.8636,86.8942,86.8636,86.8789,54408.0
2019-09-24 14:10:00,113.54,113.59,113.53,113.56,38036.0,86.8789,86.9172,86.8713,86.8942,38036.0
2019-09-24 14:15:00,113.56,113.6,113.54,113.57,60875.0,86.8942,86.9248,86.8789,86.9019,60875.0
2019-09-24 14:20:00,113.58,113.59,113.56,113.57,8342.0,86.9095,86.9172,86.8942,86.9019,8342.0
2019-09-24 14:25:00,113.57,113.58,113.55,113.56,7825.0,86.9019,86.9095,86.8866,86.8942,7825.0
2019-09-24 14:30:00,113.56,113.63,113.56,113.59,17716.0,86.8942,86.9478,86.8942,86.9172,17716.0
2019-09-24 14:35:00,113.58,113.65,113.58,113.64,14618.0,86.9095,86.9631,86.9095,86.9554,14618.0
2019-09-24 14:40:00,113.64,113.67,113.6,113.64,18433.0,86.9554,86.9784,86.9248,86.9554,18433.0
2019-09-24 14:45:00,113.63,113.63,113.62,113.63,25018.0,86.9478,86.9478,86.9401,86.9478,25018.0
2019-09-24 14:50:00,113.62,113.64,113.58,113.64,13602.0,86.9401,86.9554,86.9095,86.9554,13602.0
2019-09-24 14:55:00,113.63,113.67,113.62,113.63,12426.0,86.9478,86.9784,86.9401,86.9478,12426.0
2019-09-24 15:00:00,113.64,113.65,113.63,113.64,11963.0,86.9554,86.9631,86.9478,86.9554,11963.0
2019-09-24 15:05:00,113.63,113.65,113.62,113.63,27008.0,86.9478,86.9631,86.9401,86.9478,27008.0
2019-09-24 15:10:00,113.63,113.66,113.62,113.63,7693.0,86.9478,86.9707,86.9401,86.9478,7693.0
2019-09-24 15:15:00,113.63,113.64,113.61,113.62,32906.0,86.9478,86.9554,86.9325,86.9401,32906.0
2019-09-24 15:20:00,113.61,113.63,113.59,113.62,31643.0,86.9325,86.9478,86.9172,86.9401,31643.0
2019-09-24 15:25:00,113.63,113.64,113.61,113.64,5824.0,86.9478,86.9554,86.9325,86.9554,5824.0
2019-09-24 15:30:00,113.63,113.63,113.59,113.62,23145.0,86.9478,86.9478,86.9172,86.9401,23145.0
2019-09-24 15:35:00,113.62,113.62,113.6,113.61,7291.0,86.9401,86.9401,86.9248,86.9325,7291.0
2019-09-24 15:40:00,113.61,113.62,113.59,113.61,41372.0,86.9325,86.9401,86.9172,86.9325,41372.0
2019-09-24 15:45:00,113.61,113.64,113.59,113.59,38327.0,86.9325,86.9554,86.9172,86.9172,38327.0
2019-09-24 15:50:00,113.6,113.6,113.52,113.53,75798.0,86.9248,86.9248,86.8636,86.8713,75798.0
2019-09-24 15:55:00,113.53,113.53,113.47,113.51,219998.0,86.8713,86.8713,86.8253,86.856,219998.0
2019-09-25 09:30:00,113.37,113.57,113.27,113.39,37569.0,86.7488,86.9019,86.6723,86.7641,37569.0
2019-09-25 09:35:00,113.39,113.41,113.36,113.38,38056.0,86.7641,86.7794,86.7412,86.7565,38056.0
2019-09-25 09:40:00,113.38,113.38,113.31,113.34,295990.0,86.7565,86.7565,86.7029,86.7259,295990.0
2019-09-25 09:45:00,113.34,113.35,113.27,113.29,135271.0,86.7259,86.7335,86.6723,86.6876,135271.0
2019-09-25 09:50:00,113.28,113.28,113.26,113.27,71208.0,86.68,86.68,86.6647,86.6723,71208.0
2019-09-25 09:55:00,113.27,113.28,113.26,113.27,65269.0,86.6723,86.68,86.6647,86.6723,65269.0
2019-09-25 10:00:00,113.27,113.27,113.22,113.24,130485.0,86.6723,86.6723,86.6341,86.6494,130485.0
2019-09-25 10:05:00,113.23,113.24,113.22,113.22,61887.0,86.6417,86.6494,86.6341,86.6341,61887.0
2019-09-25 10:10:00,113.21,113.22,113.2,113.2,184091.0,86.6264,86.6341,86.6187,86.6187,184091.0
2019-09-25 10:15:00,113.2,113.2,113.17,113.2,70135.0,86.6187,86.6187,86.5958,86.6187,70135.0
2019-09-25 10:20:00,113.19,113.2,113.13,113.16,77411.0,86.6111,86.6187,86.5652,86.5881,77411.0
2019-09-25 10:25:00,113.17,113.18,113.15,113.18,34895.0,86.5958,86.6034,86.5805,86.6034,34895.0
2019-09-25 10:30:00,113.18,113.18,113.14,113.15,53904.0,86.6034,86.6034,86.5728,86.5805,53904.0
2019-09-25 10:35:00,113.14,113.15,113.12,113.12,45661.0,86.5728,86.5805,86.5575,86.5575,45661.0
2019-09-25 10:40:00,113.12,113.13,113.08,113.09,30792.0,86.5575,86.5652,86.5269,86.5346,30792.0
2019-09-25 10:45:00,113.09,113.1,113.07,113.08,88083.0,86.5346,86.5422,86.5193,86.5269,88083.0
2019-09-25 10:50:00,113.07,113.1,113.04,113.05,95043.0,86.5193,86.5422,86.4963,86.504,95043.0
2019-09-25 10:55:00,113.05,113.06,113.02,113.04,194482.0,86.504,86.5116,86.481,86.4963,194482.0
2019-09-25 11:00:00,113.03,113.1,113.03,113.1,66668.0,86.4887,86.5422,86.4887,86.5422,66668.0
2019-09-25 11:05:00,113.11,113.16,113.09,113.13,120019.0,86.5499,86.5881,86.5346,86.5652,120019.0
2019-09-25 11:10:00,113.12,113.14,113.1,113.1,60953.0,86.5575,86.5728,86.5422,86.5422,60953.0
2019-09-25 11:15:00,113.09,113.12,113.07,113.09,51540.0,86.5346,86.5575,86.5193,86.5346,51540.0
2019-09-25 11:20:00,113.08,113.11,113.07,113.08,22588.0,86.5269,86.5499,86.5193,86.5269,22588.0
2019-09-25 11:25:00,113.08,113.1,113.07,113.09,35539.0,86.5269,86.5422,86.5193,86.5346,35539.0
2019-09-25 11:30:00,113.09,113.12,113.07,113.07,15667.0,86.5346,86.5575,86.5193,86.5193,15667.0
2019-09-25 11:35:00,113.08,113.1,113.07,113.07,9846.0,86.5269,86.5422,86.5193,86.5193,9846.0
2019-09-25 11:40:00,113.07,113.1,113.04,113.05,10216.0,86.5193,86.5422,86.4963,86.504,10216.0
2019-09-25 11:45:00,113.06,113.07,113.04,113.05,22578.0,86.5116,86.5193,86.4963,86.504,22578.0
2019-09-25 11:50:00,113.05,113.06,113.03,113.04,10772.0,86.504,86.5116,86.4887,86.4963,10772.0
2019-09-25 11:55:00,113.04,113.05,113.0,113.01,35689.0,86.4963,86.504,86.4657,86.4734,35689.0
2019-09-25 12:00:00,113.01,113.01,112.96,112.99,47445.0,86.4734,86.4734,86.4351,86.4581,47445.0
2019-09-25 12:05:00,112.99,112.99,112.96,112.96,43046.0,86.4581,86.4581,86.4351,86.4351,43046.0
2019-09-25 12:10:00,112.97,113.0,112.97,113.0,7985.0,86.4428,86.4657,86.4428,86.4657,7985.0
2019-09-25 12:15:00,113.0,113.0,112.96,113.0,41415.0,86.4657,86.4657,86.4351,86.4657,41415.0
2019-09-25 12:20:00,113.0,113.01,112.98,113.01,15123.0,86.4657,86.4734,86.4504,86.4734,15123.0
2019-09-25 12:25:00,113.01,113.02,112.99,113.0,32232.0,86.4734,86.481,86.4581,86.4657,32232.0
2019-09-25 12:30:00,113.0,113.0,112.95,112.97,39590.0,86.4657,86.4657,86.4275,86.4428,39590.0
2019-09-25 12:35:00,112.97,113.02,112.96,113.0,25119.0,86.4428,86.481,86.4351,86.4657,25119.0
2019-09-25 12:40:00,113.01,113.03,113.0,113.01,11518.0,86.4734,86.4887,86.4657,86.4734,11518.0
2019-09-25 12:45:00,113.01,113.03,113.01,113.02,19533.0,86.4734,86.4887,86.4734,86.481,19533.0
2019-09-25 12:50:00,113.02,113.04,113.0,113.02,16458.0,86.481,86.4963,86.4657,86.481,16458.0
2019-09-25 12:55:00,113.01,113.05,112.99,113.0,18493.0,86.4734,86.504,86.4581,86.4657,18493.0
2019-09-25 13:00:00,113.01,113.01,112.95,112.96,59107.0,86.4734,86.4734,86.4275,86.4351,59107.0
2019-09-25 13:05:00,112.96,113.0,112.95,113.0,34222.0,86.4351,86.4657,86.4275,86.4657,34222.0
2019-09-25 13:10:00,112.99,113.0,112.97,112.98,5833.0,86.4581,86.4657,86.4428,86.4504,5833.0
2019-09-25 13:15:00,112.97,112.98,112.93,112.96,48903.0,86.4428,86.4504,86.4122,86.4351,48903.0
2019-09-25 13:20:00,112.96,113.0,112.96,112.99,8682.0,86.4351,86.4657,86.4351,86.4581,8682.0
2019-09-25 13:25:00,112.99,113.0,112.98,112.99,8561.0,86.4581,86.4657,86.4504,86.4581,8561.0
2019-09-25 13:30:00,113.0,113.03,112.99,113.02,50761.0,86.4657,86.4887,86.4581,86.481,50761.0
2019-09-25 13:35:00,113.02,113.05,113.01,113.03,10893.0,86.481,86.504,86.4734,86.4887,10893.0
2019-09-25 13:40:00,113.03,113.07,113.01,113.06,9004.0,86.4887,86.5193,86.4734,86.5116,9004.0
2019-09-25 13:45:00,113.06,113.07,113.04,113.04,10264.0,86.5116,86.5193,86.4963,86.4963,10264.0
2019-09-25 13:50:00,113.04,113.09,113.02,113.08,27176.0,86.4963,86.5346,86.481,86.5269,27176.0
2019-09-25 13:55:00,113.06,113.07,113.04,113.07,6987.0,86.5116,86.5193,86.4963,86.5193,6987.0
2019-09-25 14:00:00,113.06,113.07,113.02,113.03,7544.0,86.5116,86.5193,86.481,86.4887,7544.0
2019-09-25 14:05:00,113.03,113.07,113.02,113.06,9933.0,86.4887,86.5193,86.481,86.5116,9933.0
2019-09-25 14:10:00,113.06,113.08,113.06,113.07,15599.0,86.5116,86.5269,86.5116,86.5193,15599.0
2019-09-25 14:15:00,113.07,113.09,113.05,113.08,18010.0,86.5193,86.5346,86.504,86.5269,18010.0
2019-09-25 14:20:00,113.08,113.14,113.08,113.13,41511.0,86.5269,86.5728,86.5269,86.5652,41511.0
2019-09-25 14:25:00,113.13,113.16,113.12,113.14,51476.0,86.5652,86.5881,86.5575,86.5728,51476.0
2019-09-25 14:30:00,113.15,113.19,113.14,113.17,29555.0,86.5805,86.6111,86.5728,86.5958,29555.0
2019-09-25 14:35:00,113.18,113.19,113.17,113.17,33756.0,86.6034,86.6111,86.5958,86.5958,33756.0
2019-09-25 14:40:00,113.18,113.19,113.15,113.17,38527.0,86.6034,86.6111,86.5805,86.5958,38527.0
2019-09-25 14:45:00,113.18,113.18,113.15,113.16,14527.0,86.6034,86.6034,86.5805,86.5881,14527.0
2019-09-25 14:50:00,113.15,113.19,113.15,113.18,9963.0,86.5805,86.6111,86.5805,86.6034,9963.0
2019-09-25 14:55:00,113.18,113.2,113.17,113.18,25855.0,86.6034,86.6187,86.5958,86.6034,25855.0
2019-09-25 15:00:00,113.18,113.25,113.17,113.25,21806.0,86.6034,86.657,86.5958,86.657,21806.0
2019-09-25 15:05:00,113.25,113.25,113.23,113.23,46314.0,86.657,86.657,86.6417,86.6417,46314.0
2019-09-25 15:10:00,113.22,113.24,113.21,113.21,10609.0,86.6341,86.6494,86.6264,86.6264,10609.0
2019-09-25 15:15:00,113.21,113.22,113.19,113.19,9141.0,86.6264,86.6341,86.6111,86.6111,9141.0
2019-09-25 15:20:00,113.19,113.22,113.18,113.22,11326.0,86.6111,86.6341,86.6034,86.6341,11326.0
2019-09-25 15:25:00,113.22,113.22,113.18,113.2,113261.0,86.6341,86.6341,86.6034,86.6187,113261.0
2019-09-25 15:30:00,113.2,113.22,113.17,113.22,151230.0,86.6187,86.6341,86.5958,86.6341,151230.0
2019-09-25 15:35:00,113.22,113.27,113.21,113.27,151810.0,86.6341,86.6723,86.6264,86.6723,151810.0
2019-09-25 15:40:00,113.28,113.34,113.28,113.29,66482.0,86.68,86.7259,86.68,86.6876,66482.0
2019-09-25 15:45:00,113.29,113.36,113.29,113.36,143714.0,86.6876,86.7412,86.6876,86.7412,143714.0
2019-09-25 15:50:00,113.36,113.37,113.26,113.28,89329.0,86.7412,86.7488,86.6647,86.68,89329.0
2019-09-25 15:55:00,113.28,113.28,113.16,113.17,251619.0,86.68,86.68,86.5881,86.5958,251619.0
2019-09-26 09:30:00,113.45,113.7,113.32,113.5,51117.0,86.81,87.0013,86.7106,86.8483,51117.0
2019-09-26 09:35:00,113.5,113.56,113.45,113.55,99977.0,86.8483,86.8942,86.81,86.8866,99977.0
2019-09-26 09:40:00,113.55,113.55,113.5,113.52,62430.0,86.8866,86.8866,86.8483,86.8636,62430.0
2019-09-26 09:45:00,113.53,113.53,113.44,113.45,193334.0,86.8713,86.8713,86.8024,86.81,193334.0
2019-09-26 09:50:00,113.45,113.47,113.37,113.41,200378.0,86.81,86.8253,86.7488,86.7794,200378.0
2019-09-26 09:55:00,113.41,113.41,113.35,113.35,93016.0,86.7794,86.7794,86.7335,86.7335,93016.0
2019-09-26 10:00:00,113.36,113.4,113.35,113.38,29242.0,86.7412,86.7718,86.7335,86.7565,29242.0
2019-09-26 10:05:00,113.38,113.41,113.37,113.39,30817.0,86.7565,86.7794,86.7488,86.7641,30817.0
2019-09-26 10:10:00,113.39,113.39,113.37,113.39,10822.0,86.7641,86.7641,86.7488,86.7641,10822.0
2019-09-26 10:15:00,113.39,113.39,113.34,113.34,31551.0,86.7641,86.7641,86.7259,86.7259,31551.0
2019-09-26 10:20:00,113.34,113.39,113.34,113.39,27615.0,86.7259,86.7641,86.7259,86.7641,27615.0
2019-09-26 10:25:00,113.4,113.41,113.39,113.39,22629.0,86.7718,86.7794,86.7641,86.7641,22629.0
2019-09-26 10:30:00,113.37,113.38,113.36,113.37,21965.0,86.7488,86.7565,86.7412,86.7488,21965.0
2019-09-26 10:35:00,113.36,113.4,113.35,113.37,23846.0,86.7412,86.7718,86.7335,86.7488,23846.0
2019-09-26 10:40:00,113.36,113.4,113.36,113.4,30569.0,86.7412,86.7718,86.7412,86.7718,30569.0
2019-09-26 10:45:00,113.4,113.42,113.39,113.4,57429.0,86.7718,86.7871,86.7641,86.7718,57429.0
2019-09-26 10:50:00,113.4,113.46,113.4,113.42,149246.0,86.7718,86.8177,86.7718,86.7871,149246.0
2019-09-26 10:55:00,113.41,113.43,113.4,113.4,156962.0,86.7794,86.7947,86.7718,86.7718,156962.0
2019-09-26 11:00:00,113.41,113.41,113.36,113.37,48709.0,86.7794,86.7794,86.7412,86.7488,48709.0
2019-09-26 11:05:00,113.36,113.37,113.34,113.34,121055.0,86.7412,86.7488,86.7259,86.7259,121055.0
2019-09-26 11:10:00,113.34,113.38,113.34,113.35,50439.0,86.7259,86.7565,86.7259,86.7335,50439.0
2019-09-26 11:15:00,113.36,113.37,113.34,113.35,27387.0,86.7412,86.7488,86.7259,86.7335,27387.0
2019-09-26 11:20:00,113.35,113.36,113.34,113.34,57400.0,86.7335,86.7412,86.7259,86.7259,57400.0
2019-09-26 11:25:00,113.34,113.36,113.32,113.36,24831.0,86.7259,86.7412,86.7106,86.7412,24831.0
2019-09-26 11:30:00,113.36,113.37,113.36,113.36,17440.0,86.7412,86.7488,86.7412,86.7412,17440.0
2019-09-26 11:35:00,113.37,113.43,113.36,113.42,22603.0,86.7488,86.7947,86.7412,86.7871,22603.0
2019-09-26 11:40:00,113.41,113.42,113.36,113.38,25866.0,86.7794,86.7871,86.7412,86.7565,25866.0
2019-09-26 11:45:00,113.37,113.4,113.37,113.39,34300.0,86.7488,86.7718,86.7488,86.7641,34300.0
2019-09-26 11:50:00,113.4,113.4,113.35,113.36,18478.0,86.7718,86.7718,86.7335,86.7412,18478.0
2019-09-26 11:55:00,113.36,113.38,113.35,113.38,21309.0,86.7412,86.7565,86.7335,86.7565,21309.0
2019-09-26 12:00:00,113.39,113.39,113.37,113.38,18600.0,86.7641,86.7641,86.7488,86.7565,18600.0
2019-09-26 12:05:00,113.38,113.38,113.36,113.38,26106.0,86.7565,86.7565,86.7412,86.7565,26106.0
2019-09-26 12:10:00,113.39,113.4,113.37,113.38,19226.0,86.7641,86.7718,86.7488,86.7565,19226.0
2019-09-26 12:15:00,113.38,113.4,113.38,113.39,7551.0,86.7565,86.7718,86.7565,86.7641,7551.0
2019-09-26 12:20:00,113.4,113.4,113.37,113.4,15949.0,86.7718,86.7718,86.7488,86.7718,15949.0
2019-09-26 12:25:00,113.39,113.4,113.37,113.38,27142.0,86.7641,86.7718,86.7488,86.7565,27142.0
2019-09-26 12:30:00,113.38,113.41,113.37,113.37,22421.0,86.7565,86.7794,86.7488,86.7488,22421.0
2019-09-26 12:35:00,113.37,113.4,113.37,113.4,21912.0,86.7488,86.7718,86.7488,86.7718,21912.0
2019-09-26 12:40:00,113.39,113.42,113.37,113.37,22430.0,86.7641,86.7871,86.7488,86.7488,22430.0
2019-09-26 12:45:00,113.38,113.4,113.37,113.39,14035.0,86.7565,86.7718,86.7488,86.7641,14035.0
2019-09-26 12:50:00,113.4,113.4,113.34,113.34,27296.0,86.7718,86.7718,86.7259,86.7259,27296.0
2019-09-26 12:55:00,113.34,113.37,113.34,113.34,9362.0,86.7259,86.7488,86.7259,86.7259,9362.0
2019-09-26 13:00:00,113.35,113.41,113.34,113.4,26008.0,86.7335,86.7794,86.7259,86.7718,26008.0
2019-09-26 13:05:00,113.4,113.4,113.38,113.39,16845.0,86.7718,86.7718,86.7565,86.7641,16845.0
2019-09-26 13:10:00,113.39,113.39,113.35,113.37,12235.0,86.7641,86.7641,86.7335,86.7488,12235.0
2019-09-26 13:15:00,113.37,113.4,113.36,113.4,16842.0,86.7488,86.7718,86.7412,86.7718,16842.0
2019-09-26 13:20:00,113.39,113.4,113.39,113.4,5472.0,86.7641,86.7718,86.7641,86.7718,5472.0
2019-09-26 13:25:00,113.4,113.4,113.36,113.37,57530.0,86.7718,86.7718,86.7412,86.7488,57530.0
2019-09-26 13:30:00,113.38,113.41,113.37,113.4,27906.0,86.7565,86.7794,86.7488,86.7718,27906.0
2019-09-26 13:35:00,113.4,113.4,113.37,113.38,14884.0,86.7718,86.7718,86.7488,86.7565,14884.0
2019-09-26 13:40:00,113.39,113.41,113.39,113.4,14529.0,86.7641,86.7794,86.7641,86.7718,14529.0
2019-09-26 13:45:00,113.4,113.4,113.38,113.39,59545.0,86.7718,86.7718,86.7565,86.7641,59545.0
2019-09-26 13:50:00,113.39,113.39,113.36,113.38,13581.0,86.7641,86.7641,86.7412,86.7565,13581.0
2019-09-26 13:55:00,113.37,113.37,113.35,113.37,11389.0,86.7488,86.7488,86.7335,86.7488,11389.0
2019-09-26 14:00:00,113.36,113.43,113.36,113.39,23504.0,86.7412,86.7947,86.7412,86.7641,23504.0
2019-09-26 14:05:00,113.4,113.41,113.36,113.4,23561.0,86.7718,86.7794,86.7412,86.7718,23561.0
2019-09-26 14:10:00,113.39,113.4,113.35,113.36,96566.0,86.7641,86.7718,86.7335,86.7412,96566.0
2019-09-26 14:15:00,113.35,113.36,113.34,113.35,56598.0,86.7335,86.7412,86.7259,86.7335,56598.0
2019-09-26 14:20:00,113.35,113.36,113.34,113.35,20288.0,86.7335,86.7412,86.7259,86.7335,20288.0
2019-09-26 14:25:00,113.35,113.35,113.32,113.33,19230.0,86.7335,86.7335,86.7106,86.7182,19230.0
2019-09-26 14:30:00,113.33,113.37,113.32,113.36,49859.0,86.7182,86.7488,86.7106,86.7412,49859.0
2019-09-26 14:35:00,113.36,113.37,113.36,113.36,11049.0,86.7412,86.7488,86.7412,86.7412,11049.0
2019-09-26 14:40:00,113.36,113.37,113.36,113.37,9079.0,86.7412,86.7488,86.7412,86.7488,9079.0
2019-09-26 14:45:00,113.36,113.38,113.36,113.37,20040.0,86.7412,86.7565,86.7412,86.7488,20040.0
2019-09-26 14:50:00,113.36,113.37,113.32,113.33,18334.0,86.7412,86.7488,86.7106,86.7182,18334.0
2019-09-26 14:55:00,113.33,113.34,113.32,113.34,13483.0,86.7182,86.7259,86.7106,86.7259,13483.0
2019-09-26 15:00:00,113.33,113.38,113.33,113.35,21920.0,86.7182,86.7565,86.7182,86.7335,21920.0
2019-09-26 15:05:00,113.36,113.38,113.34,113.36,35877.0,86.7412,86.7565,86.7259,86.7412,35877.0
2019-09-26 15:10:00,113.35,113.38,113.34,113.36,19202.0,86.7335,86.7565,86.7259,86.7412,19202.0
2019-09-26 15:15:00,113.36,113.37,113.34,113.36,23724.0,86.7412,86.7488,86.7259,86.7412,23724.0
2019-09-26 15:20:00,113.36,113.36,113.34,113.35,15434.0,86.7412,86.7412,86.7259,86.7335,15434.0
2019-09-26 15:25:00,113.34,113.35,113.29,113.31,131842.0,86.7259,86.7335,86.6876,86.7029,131842.0
2019-09-26 15:30:00,113.32,113.39,113.31,113.35,230686.0,86.7106,86.7641,86.7029,86.7335,230686.0
2019-09-26 15:35:00,113.35,113.35,113.3,113.3,37101.0,86.7335,86.7335,86.6953,86.6953,37101.0
2019-09-26 15:40:00,113.31,113.32,113.3,113.31,35850.0,86.7029,86.7106,86.6953,86.7029,35850.0
2019-09-26 15:45:00,113.31,113.33,113.3,113.31,49671.0,86.7029,86.7182,86.6953,86.7029,49671.0
2019-09-26 15:50:00,113.31,113.32,113.29,113.31,56002.0,86.7029,86.7106,86.6876,86.7029,56002.0
2019-09-26 15:55:00,113.31,113.4,113.3,113.35,339997.0,86.7029,86.7718,86.6953,86.7335,339997.0
2019-09-27 09:30:00,113.55,113.59,113.52,113.56,18290.0,86.8866,86.9172,86.8636,86.8942,18290.0
2019-09-27 09:35:00,113.57,113.58,113.55,113.57,10194.0,86.9019,86.9095,86.8866,86.9019,10194.0
2019-09-27 09:40:00,113.57,113.59,113.56,113.57,16380.0,86.9019,86.9172,86.8942,86.9019,16380.0
2019-09-27 09:45:00,113.57,113.57,113.51,113.52,10861.0,86.9019,86.9019,86.856,86.8636,10861.0
2019-09-27 09:50:00,113.54,113.56,113.54,113.56,28889.0,86.8789,86.8942,86.8789,86.8942,28889.0
2019-09-27 09:55:00,113.55,113.57,113.51,113.52,87722.0,86.8866,86.9019,86.856,86.8636,87722.0
2019-09-27 10:00:00,113.51,113.56,113.51,113.55,39975.0,86.856,86.8942,86.856,86.8866,39975.0
2019-09-27 10:05:00,113.53,113.55,113.5,113.55,48159.0,86.8713,86.8866,86.8483,86.8866,48159.0
2019-09-27 10:10:00,113.54,113.56,113.52,113.55,17381.0,86.8789,86.8942,86.8636,86.8866,17381.0
2019-09-27 10:15:00,113.54,113.55,113.52,113.53,26323.0,86.8789,86.8866,86.8636,86.8713,26323.0
2019-09-27 10:20:00,113.52,113.53,113.5,113.5,2565.0,86.8636,86.8713,86.8483,86.8483,2565.0
2019-09-27 10:25:00,113.5,113.53,113.49,113.52,3971.0,86.8483,86.8713,86.8407,86.8636,3971.0
2019-09-27 10:30:00,113.53,113.54,113.48,113.49,3760.0,86.8713,86.8789,86.833,86.8407,3760.0
2019-09-27 10:35:00,113.49,113.49,113.47,113.48,1328.0,86.8407,86.8407,86.8253,86.833,1328.0
2019-09-27 10:40:00,113.49,113.51,113.47,113.51,17046.0,86.8407,86.856,86.8253,86.856,17046.0
2019-09-27 10:45:00,113.51,113.52,113.48,113.5,14238.0,86.856,86.8636,86.833,86.8483,14238.0
2019-09-27 10:50:00,113.5,113.52,113.48,113.48,17133.0,86.8483,86.8636,86.833,86.833,17133.0
2019-09-27 10:55:00,113.49,113.52,113.48,113.51,27320.0,86.8407,86.8636,86.833,86.856,27320.0
2019-09-27 11:00:00,113.51,113.52,113.49,113.51,9876.0,86.856,86.8636,86.8407,86.856,9876.0
2019-09-27 11:05:00,113.51,113.52,113.49,113.51,7169.0,86.856,86.8636,86.8407,86.856,7169.0
2019-09-27 11:10:00,113.5,113.52,113.49,113.52,6685.0,86.8483,86.8636,86.8407,86.8636,6685.0
2019-09-27 11:15:00,113.51,113.52,113.48,113.5,9518.0,86.856,86.8636,86.833,86.8483,9518.0
2019-09-27 11:20:00,113.5,113.53,113.5,113.53,15667.0,86.8483,86.8713,86.8483,86.8713,15667.0
2019-09-27 11:25:00,113.52,113.52,113.49,113.51,7500.0,86.8636,86.8636,86.8407,86.856,7500.0
2019-09-27 11:30:00,113.51,113.51,113.48,113.51,14002.0,86.856,86.856,86.833,86.856,14002.0
2019-09-27 11:35:00,113.51,113.51,113.28,113.3,50601.0,86.856,86.856,86.68,86.6953,50601.0
2019-09-27 11:40:00,113.29,113.38,113.27,113.3,28300.0,86.6876,86.7565,86.6723,86.6953,28300.0
2019-09-27 11:45:00,113.29,113.3,113.22,113.29,40803.0,86.6876,86.6953,86.6341,86.6876,40803.0
2019-09-27 11:50:00,113.3,113.3,113.19,113.22,49013.0,86.6953,86.6953,86.6111,86.6341,49013.0
2019-09-27 11:55:00,113.23,113.31,113.17,113.17,44020.0,86.6417,86.7029,86.5958,86.5958,44020.0
2019-09-27 12:00:00,113.18,113.2,113.17,113.18,24479.0,86.6034,86.6187,86.5958,86.6034,24479.0
2019-09-27 12:05:00,113.17,113.22,113.15,113.16,75053.0,86.5958,86.6341,86.5805,86.5881,75053.0
2019-09-27 12:10:00,113.16,113.18,113.15,113.16,20500.0,86.5881,86.6034,86.5805,86.5881,20500.0
2019-09-27 12:15:00,113.16,113.19,113.1,113.15,56176.0,86.5881,86.6111,86.5422,86.5805,56176.0
2019-09-27 12:20:00,113.15,113.19,113.07,113.09,51256.0,86.5805,86.6111,86.5193,86.5346,51256.0
2019-09-27 12:25:00,113.08,113.11,113.01,113.02,28544.0,86.5269,86.5499,86.4734,86.481,28544.0
2019-09-27 12:30:00,113.02,113.1,113.0,113.07,37685.0,86.481,86.5422,86.4657,86.5193,37685.0
2019-09-27 12:35:00,113.07,113.11,113.07,113.11,7835.0,86.5193,86.5499,86.5193,86.5499,7835.0
2019-09-27 12:40:00,113.11,113.15,113.1,113.13,21835.0,86.5499,86.5805,86.5422,86.5652,21835.0
2019-09-27 12:45:00,113.13,113.14,113.1,113.12,23016.0,86.5652,86.5728,86.5422,86.5575,23016.0
2019-09-27 12:50:00,113.11,113.13,113.09,113.1,8884.0,86.5499,86.5652,86.5346,86.5422,8884.0
2019-09-27 12:55:00,113.1,113.1,113.06,113.09,9404.0,86.5422,86.5422,86.5116,86.5346,9404.0
2019-09-27 13:00:00,113.06,113.06,113.01,113.02,9309.0,86.5116,86.5116,86.4734,86.481,9309.0
2019-09-27 13:05:00,113.01,113.11,113.0,113.1,54909.0,86.4734,86.5499,86.4657,86.5422,54909.0
2019-09-27 13:10:00,113.1,113.11,113.08,113.09,25062.0,86.5422,86.5499,86.5269,86.5346,25062.0
2019-09-27 13:15:00,113.09,113.13,113.07,113.12,35970.0,86.5346,86.5652,86.5193,86.5575,35970.0
2019-09-27 13:20:00,113.12,113.14,113.09,113.1,7707.0,86.5575,86.5728,86.5346,86.5422,7707.0
2019-09-27 13:25:00,113.09,113.11,113.08,113.09,9630.0,86.5346,86.5499,86.5269,86.5346,9630.0
2019-09-27 13:30:00,113.09,113.13,113.08,113.13,5217.0,86.5346,86.5652,86.5269,86.5652,5217.0
2019-09-27 13:35:00,113.12,113.12,113.08,113.1,18933.0,86.5575,86.5575,86.5269,86.5422,18933.0
2019-09-27 13:40:00,113.11,113.14,113.1,113.13,5973.0,86.5499,86.5728,86.5422,86.5652,5973.0
2019-09-27 13:45:00,113.13,113.17,113.11,113.15,64189.0,86.5652,86.5958,86.5499,86.5805,64189.0
2019-09-27 13:50:00,113.15,113.18,113.14,113.16,24668.0,86.5805,86.6034,86.5728,86.5881,24668.0
2019-09-27 13:55:00,113.17,113.17,113.14,113.14,8296.0,86.5958,86.5958,86.5728,86.5728,8296.0
2019-09-27 14:00:00,113.15,113.16,113.13,113.16,16670.0,86.5805,86.5881,86.5652,86.5881,16670.0
2019-09-27 14:05:00,113.17,113.17,113.12,113.15,5940.0,86.5958,86.5958,86.5575,86.5805,5940.0
2019-09-27 14:10:00,113.14,113.15,113.13,113.15,7233.0,86.5728,86.5805,86.5652,86.5805,7233.0
2019-09-27 14:15:00,113.14,113.15,113.11,113.14,10062.0,86.5728,86.5805,86.5499,86.5728,10062.0
2019-09-27 14:20:00,113.15,113.18,113.13,113.18,8319.0,86.5805,86.6034,86.5652,86.6034,8319.0
2019-09-27 14:25:00,113.16,113.19,113.15,113.17,30361.0,86.5881,86.6111,86.5805,86.5958,30361.0
2019-09-27 14:30:00,113.17,113.18,113.15,113.15,8381.0,86.5958,86.6034,86.5805,86.5805,8381.0
2019-09-27 14:35:00,113.16,113.18,113.15,113.15,5119.0,86.5881,86.6034,86.5805,86.5805,5119.0
2019-09-27 14:40:00,113.15,113.15,113.13,113.14,7892.0,86.5805,86.5805,86.5652,86.5728,7892.0
2019-09-27 14:45:00,113.15,113.16,113.14,113.15,5700.0,86.5805,86.5881,86.5728,86.5805,5700.0
2019-09-27 14:50:00,113.15,113.16,113.12,113.16,21622.0,86.5805,86.5881,86.5575,86.5881,21622.0
2019-09-27 14:55:00,113.16,113.17,113.14,113.16,12079.0,86.5881,86.5958,86.5728,86.5881,12079.0
2019-09-27 15:00:00,113.17,113.21,113.16,113.21,339742.0,86.5958,86.6264,86.5881,86.6264,339742.0
2019-09-27 15:05:00,113.24,113.24,113.2,113.21,24409.0,86.6494,86.6494,86.6187,86.6264,24409.0
2019-09-27 15:10:00,113.21,113.24,113.2,113.22,14349.0,86.6264,86.6494,86.6187,86.6341,14349.0
2019-09-27 15:15:00,113.21,113.24,113.2,113.21,9410.0,86.6264,86.6494,86.6187,86.6264,9410.0
2019-09-27 15:20:00,113.21,113.22,113.2,113.21,10664.0,86.6264,86.6341,86.6187,86.6264,10664.0
2019-09-27 15:25:00,113.22,113.22,113.2,113.21,44998.0,86.6341,86.6341,86.6187,86.6264,44998.0
2019-09-27 15:30:00,113.22,113.23,113.2,113.22,45233.0,86.6341,86.6417,86.6187,86.6341,45233.0
2019-09-27 15:35:00,113.22,113.24,113.2,113.23,26798.0,86.6341,86.6494,86.6187,86.6417,26798.0
2019-09-27 15:40:00,113.22,113.23,113.21,113.21,50425.0,86.6341,86.6417,86.6264,86.6264,50425.0
2019-09-27 15:45:00,113.22,113.29,113.22,113.26,26567.0,86.6341,86.6876,86.6341,86.6647,26567.0
2019-09-27 15:50:00,113.26,113.31,113.25,113.28,32093.0,86.6647,86.7029,86.657,86.68,32093.0
2019-09-27 15:55:00,113.27,113.31,113.22,113.29,174643.0,86.6723,86.7029,86.6341,86.6876,174643.0
2019-09-30 09:30:00,113.31,113.57,113.26,113.34,22815.0,86.7029,86.9019,86.6647,86.7259,22815.0
2019-09-30 09:35:00,113.34,113.37,113.31,113.35,15772.0,86.7259,86.7488,86.7029,86.7335,15772.0
2019-09-30 09:40:00,113.36,113.43,113.36,113.42,10490.0,86.7412,86.7947,86.7412,86.7871,10490.0
2019-09-30 09:45:00,113.42,113.48,113.41,113.48,33048.0,86.7871,86.833,86.7794,86.833,33048.0
2019-09-30 09:50:00,113.5,113.56,113.49,113.53,45256.0,86.8483,86.8942,86.8407,86.8713,45256.0
2019-09-30 09:55:00,113.53,113.54,113.49,113.51,151620.0,86.8713,86.8789,86.8407,86.856,151620.0
2019-09-30 10:00:00,113.51,113.52,113.48,113.5,42579.0,86.856,86.8636,86.833,86.8483,42579.0
2019-09-30 10:05:00,113.5,113.51,113.48,113.51,60572.0,86.8483,86.856,86.833,86.856,60572.0
2019-09-30 10:10:00,113.51,113.52,113.47,113.51,82671.0,86.856,86.8636,86.8253,86.856,82671.0
2019-09-30 10:15:00,113.51,113.51,113.5,113.5,30168.0,86.856,86.856,86.8483,86.8483,30168.0
2019-09-30 10:20:00,113.5,113.5,113.46,113.48,19467.0,86.8483,86.8483,86.8177,86.833,19467.0
2019-09-30 10:25:00,113.48,113.48,113.43,113.46,27315.0,86.833,86.833,86.7947,86.8177,27315.0
2019-09-30 10:30:00,113.46,113.49,113.43,113.46,14503.0,86.8177,86.8407,86.7947,86.8177,14503.0
2019-09-30 10:35:00,113.47,113.48,113.46,113.47,8157.0,86.8253,86.833,86.8177,86.8253,8157.0
2019-09-30 10:40:00,113.48,113.48,113.47,113.48,8572.0,86.833,86.833,86.8253,86.833,8572.0
2019-09-30 10:45:00,113.48,113.48,113.43,113.44,11611.0,86.833,86.833,86.7947,86.8024,11611.0
2019-09-30 10:50:00,113.44,113.47,113.44,113.46,14956.0,86.8024,86.8253,86.8024,86.8177,14956.0
2019-09-30 10:55:00,113.44,113.44,113.36,113.4,17226.0,86.8024,86.8024,86.7412,86.7718,17226.0
2019-09-30 11:00:00,113.4,113.41,113.36,113.37,38667.0,86.7718,86.7794,86.7412,86.7488,38667.0
2019-09-30 11:05:00,113.35,113.37,113.31,113.37,10529.0,86.7335,86.7488,86.7029,86.7488,10529.0
2019-09-30 11:10:00,113.36,113.36,113.3,113.31,9124.0,86.7412,86.7412,86.6953,86.7029,9124.0
2019-09-30 11:15:00,113.34,113.35,113.3,113.31,51016.0,86.7259,86.7335,86.6953,86.7029,51016.0
2019-09-30 11:20:00,113.3,113.33,113.28,113.33,5830.0,86.6953,86.7182,86.68,86.7182,5830.0
2019-09-30 11:25:00,113.33,113.36,113.31,113.32,7138.0,86.7182,86.7412,86.7029,86.7106,7138.0
2019-09-30 11:30:00,113.33,113.36,113.33,113.33,14482.0,86.7182,86.7412,86.7182,86.7182,14482.0
2019-09-30 11:35:00,113.33,113.34,113.3,113.34,13393.0,86.7182,86.7259,86.6953,86.7259,13393.0
2019-09-30 11:40:00,113.34,113.37,113.34,113.36,4012.0,86.7259,86.7488,86.7259,86.7412,4012.0
2019-09-30 11:45:00,113.37,113.38,113.35,113.35,6772.0,86.7488,86.7565,86.7335,86.7335,6772.0
2019-09-30 11:50:00,113.34,113.35,113.34,113.34,1390.0,86.7259,86.7335,86.7259,86.7259,1390.0
2019-09-30 11:55:00,113.34,113.36,113.34,113.36,9626.0,86.7259,86.7412,86.7259,86.7412,9626.0
2019-09-30 12:00:00,113.36,113.38,113.35,113.36,31301.0,86.7412,86.7565,86.7335,86.7412,31301.0
2019-09-30 12:05:00,113.36,113.37,113.34,113.37,5317.0,86.7412,86.7488,86.7259,86.7488,5317.0
2019-09-30 12:10:00,113.37,113.37,113.34,113.37,3284.0,86.7488,86.7488,86.7259,86.7488,3284.0
2019-09-30 12:15:00,113.37,113.43,113.37,113.39,65617.0,86.7488,86.7947,86.7488,86.7641,65617.0
2019-09-30 12:20:00,113.4,113.42,113.39,113.42,11356.0,86.7718,86.7871,86.7641,86.7871,11356.0
2019-09-30 12:25:00,113.42,113.44,113.41,113.41,15542.0,86.7871,86.8024,86.7794,86.7794,15542.0
2019-09-30 12:30:00,113.4,113.42,113.4,113.41,3139.0,86.7718,86.7871,86.7718,86.7794,3139.0
2019-09-30 12:35:00,113.42,113.42,113.39,113.41,10239.0,86.7871,86.7871,86.7641,86.7794,10239.0
2019-09-30 12:40:00,113.42,113.43,113.41,113.43,6565.0,86.7871,86.7947,86.7794,86.7947,6565.0
2019-09-30 12:45:00,113.43,113.43,113.4,113.4,7610.0,86.7947,86.7947,86.7718,86.7718,7610.0
2019-09-30 12:50:00,113.39,113.41,113.37,113.4,188930.0,86.7641,86.7794,86.7488,86.7718,188930.0
2019-09-30 12:55:00,113.4,113.43,113.4,113.42,11987.0,86.7718,86.7947,86.7718,86.7871,11987.0
2019-09-30 13:00:00,113.42,113.45,113.4,113.43,32415.0,86.7871,86.81,86.7718,86.7947,32415.0
2019-09-30 13:05:00,113.42,113.42,113.4,113.42,4553.0,86.7871,86.7871,86.7718,86.7871,4553.0
2019-09-30 13:10:00,113.42,113.43,113.42,113.42,2063.0,86.7871,86.7947,86.7871,86.7871,2063.0
2019-09-30 13:15:00,113.42,113.43,113.41,113.42,12654.0,86.7871,86.7947,86.7794,86.7871,12654.0
2019-09-30 13:20:00,113.42,113.42,113.41,113.42,2166.0,86.7871,86.7871,86.7794,86.7871,2166.0
2019-09-30 13:25:00,113.42,113.43,113.41,113.42,8173.0,86.7871,86.7947,86.7794,86.7871,8173.0
2019-09-30 13:30:00,113.42,113.43,113.41,113.43,15857.0,86.7871,86.7947,86.7794,86.7947,15857.0
2019-09-30 13:35:00,113.43,113.43,113.39,113.42,4491.0,86.7947,86.7947,86.7641,86.7871,4491.0
2019-09-30 13:40:00,113.42,113.43,113.41,113.42,2265.0,86.7871,86.7947,86.7794,86.7871,2265.0
2019-09-30 13:45:00,113.42,113.46,113.42,113.45,25339.0,86.7871,86.8177,86.7871,86.81,25339.0
2019-09-30 13:50:00,113.45,113.47,113.45,113.46,19272.0,86.81,86.8253,86.81,86.8177,19272.0
2019-09-30 13:55:00,113.46,113.47,113.46,113.46,8041.0,86.8177,86.8253,86.8177,86.8177,8041.0
2019-09-30 14:00:00,113.47,113.48,113.45,113.45,17556.0,86.8253,86.833,86.81,86.81,17556.0
2019-09-30 14:05:00,113.46,113.47,113.45,113.46,11085.0,86.8177,86.8253,86.81,86.8177,11085.0
2019-09-30 14:10:00,113.46,113.47,113.43,113.43,8476.0,86.8177,86.8253,86.7947,86.7947,8476.0
2019-09-30 14:15:00,113.44,113.45,113.41,113.44,21136.0,86.8024,86.81,86.7794,86.8024,21136.0
2019-09-30 14:20:00,113.44,113.44,113.4,113.4,13903.0,86.8024,86.8024,86.7718,86.7718,13903.0
2019-09-30 14:25:00,113.41,113.42,113.4,113.4,2386.0,86.7794,86.7871,86.7718,86.7718,2386.0
2019-09-30 14:30:00,113.39,113.43,113.39,113.4,11496.0,86.7641,86.7947,86.7641,86.7718,11496.0
2019-09-30 14:35:00,113.4,113.42,113.39,113.4,7359.0,86.7718,86.7871,86.7641,86.7718,7359.0
2019-09-30 14:40:00,113.41,113.41,113.39,113.4,14705.0,86.7794,86.7794,86.7641,86.7718,14705.0
2019-09-30 14:45:00,113.39,113.4,113.37,113.37,43156.0,86.7641,86.7718,86.7488,86.7488,43156.0
2019-09-30 14:50:00,113.37,113.38,113.35,113.37,1953.0,86.7488,86.7565,86.7335,86.7488,1953.0
2019-09-30 14:55:00,113.38,113.38,113.36,113.37,34798.0,86.7565,86.7565,86.7412,86.7488,34798.0
2019-09-30 15:00:00,113.36,113.36,113.31,113.32,7878.0,86.7412,86.7412,86.7029,86.7106,7878.0
2019-09-30 15:05:00,113.31,113.34,113.31,113.33,4431.0,86.7029,86.7259,86.7029,86.7182,4431.0
2019-09-30 15:10:00,113.33,113.35,113.32,113.34,9949.0,86.7182,86.7335,86.7106,86.7259,9949.0
2019-09-30 15:15:00,113.34,113.38,113.33,113.33,50519.0,86.7259,86.7565,86.7182,86.7182,50519.0
2019-09-30 15:20:00,113.34,113.37,113.33,113.36,148535.0,86.7259,86.7488,86.7182,86.7412,148535.0
2019-09-30 15:25:00,113.35,113.37,113.34,113.35,23926.0,86.7335,86.7488,86.7259,86.7335,23926.0
2019-09-30 15:30:00,113.35,113.36,113.34,113.36,32519.0,86.7335,86.7412,86.7259,86.7412,32519.0
2019-09-30 15:35:00,113.36,113.39,113.34,113.37,18765.0,86.7412,86.7641,86.7259,86.7488,18765.0
2019-09-30 15:40:00,113.37,113.37,113.34,113.36,142835.0,86.7488,86.7488,86.7259,86.7412,142835.0
2019-09-30 15:45:00,113.37,113.4,113.37,113.39,50041.0,86.7488,86.7718,86.7488,86.7641,50041.0
2019-09-30 15:50:00,113.4,113.44,113.39,113.43,396260.0,86.7718,86.8024,86.7641,86.7947,396260.0
2019-09-30 15:55:00,113.43,113.45,113.36,113.36,83401.0,86.7947,86.81,86.7412,86.7412,83401.0
2019-10-01 09:30:00,112.77,112.95,112.59,112.7,107135.0,86.5968,86.735,86.4586,86.5431,107135.0
2019-10-01 09:35:00,112.71,112.71,112.64,112.65,32559.0,86.5508,86.5508,86.497,86.5047,32559.0
2019-10-01 09:40:00,112.64,112.65,112.58,112.6,59197.0,86.497,86.5047,86.4509,86.4663,59197.0
2019-10-01 09:45:00,112.59,112.62,112.54,112.61,68858.0,86.4586,86.4816,86.4202,86.474,68858.0
2019-10-01 09:50:00,112.61,112.64,112.58,112.58,28491.0,86.474,86.497,86.4509,86.4509,28491.0
2019-10-01 09:55:00,112.58,112.6,112.57,112.59,23825.0,86.4509,86.4663,86.4432,86.4586,23825.0
2019-10-01 10:00:00,112.6,112.97,112.6,112.94,204573.0,86.4663,86.7504,86.4663,86.7274,204573.0
2019-10-01 10:05:00,112.94,112.94,112.71,112.75,128793.0,86.7274,86.7274,86.5508,86.5815,128793.0
2019-10-01 10:10:00,112.75,112.77,112.74,112.75,81009.0,86.5815,86.5968,86.5738,86.5815,81009.0
2019-10-01 10:15:00,112.75,112.75,112.72,112.73,42170.0,86.5815,86.5815,86.5584,86.5661,42170.0
2019-10-01 10:20:00,112.72,112.74,112.68,112.74,36826.0,86.5584,86.5738,86.5277,86.5738,36826.0
2019-10-01 10:25:00,112.74,112.78,112.73,112.77,43291.0,86.5738,86.6045,86.5661,86.5968,43291.0
2019-10-01 10:30:00,112.78,112.81,112.78,112.8,40522.0,86.6045,86.6275,86.6045,86.6199,40522.0
2019-10-01 10:35:00,112.8,112.84,112.79,112.84,25329.0,86.6199,86.6506,86.6122,86.6506,25329.0
2019-10-01 10:40:00,112.84,112.84,112.78,112.8,49775.0,86.6506,86.6506,86.6045,86.6199,49775.0
2019-10-01 10:45:00,112.8,112.84,112.79,112.82,43410.0,86.6199,86.6506,86.6122,86.6352,43410.0
2019-10-01 10:50:00,112.82,112.83,112.78,112.82,46216.0,86.6352,86.6429,86.6045,86.6352,46216.0
2019-10-01 10:55:00,112.81,112.83,112.8,112.82,38628.0,86.6275,86.6429,86.6199,86.6352,38628.0
2019-10-01 11:00:00,112.83,112.89,112.81,112.89,80021.0,86.6429,86.689,86.6275,86.689,80021.0
2019-10-01 11:05:00,112.9,112.9,112.82,112.83,130574.0,86.6967,86.6967,86.6352,86.6429,130574.0
2019-10-01 11:10:00,112.8,112.81,112.79,112.8,21330.0,86.6199,86.6275,86.6122,86.6199,21330.0
2019-10-01 11:15:00,112.81,112.81,112.74,112.74,70171.0,86.6275,86.6275,86.5738,86.5738,70171.0
2019-10-01 11:20:00,112.74,112.77,112.74,112.75,129621.0,86.5738,86.5968,86.5738,86.5815,129621.0
2019-10-01 11:25:00,112.75,112.75,112.7,112.71,36956.0,86.5815,86.5815,86.5431,86.5508,36956.0
2019-10-01 11:30:00,112.7,112.76,112.7,112.76,45823.0,86.5431,86.5891,86.5431,86.5891,45823.0
2019-10-01 11:35:00,112.75,112.76,112.73,112.75,141825.0,86.5815,86.5891,86.5661,86.5815,141825.0
2019-10-01 11:40:00,112.75,112.78,112.73,112.75,468326.0,86.5815,86.6045,86.5661,86.5815,468326.0
2019-10-01 11:45:00,112.75,112.76,112.73,112.73,72671.0,86.5815,86.5891,86.5661,86.5661,72671.0
2019-10-01 11:50:00,112.73,112.75,112.72,112.73,25262.0,86.5661,86.5815,86.5584,86.5661,25262.0
2019-10-01 11:55:00,112.73,112.77,112.73,112.76,226876.0,86.5661,86.5968,86.5661,86.5891,226876.0
2019-10-01 12:00:00,112.75,112.76,112.73,112.73,93153.0,86.5815,86.5891,86.5661,86.5661,93153.0
2019-10-01 12:05:00,112.73,112.73,112.66,112.67,71513.0,86.5661,86.5661,86.5124,86.52,71513.0
2019-10-01 12:10:00,112.67,112.68,112.67,112.67,44294.0,86.52,86.5277,86.52,86.52,44294.0
2019-10-01 12:15:00,112.67,112.75,112.67,112.71,53473.0,86.52,86.5815,86.52,86.5508,53473.0
2019-10-01 12:20:00,112.71,112.73,112.7,112.72,56979.0,86.5508,86.5661,86.5431,86.5584,56979.0
2019-10-01 12:25:00,112.72,112.75,112.71,112.74,47025.0,86.5584,86.5815,86.5508,86.5738,47025.0
2019-10-01 12:30:00,112.74,112.76,112.72,112.74,149539.0,86.5738,86.5891,86.5584,86.5738,149539.0
2019-10-01 12:35:00,112.75,112.75,112.71,112.71,32576.0,86.5815,86.5815,86.5508,86.5508,32576.0
2019-10-01 12:40:00,112.71,112.73,112.68,112.68,147439.0,86.5508,86.5661,86.5277,86.5277,147439.0
2019-10-01 12:45:00,112.68,112.7,112.65,112.66,81444.0,86.5277,86.5431,86.5047,86.5124,81444.0
2019-10-01 12:50:00,112.66,112.71,112.65,112.67,52987.0,86.5124,86.5508,86.5047,86.52,52987.0
2019-10-01 12:55:00,112.68,112.69,112.66,112.67,41828.0,86.5277,86.5354,86.5124,86.52,41828.0
2019-10-01 13:00:00,112.66,112.68,112.64,112.68,44130.0,86.5124,86.5277,86.497,86.5277,44130.0
2019-10-01 13:05:00,112.67,112.68,112.64,112.65,41862.0,86.52,86.5277,86.497,86.5047,41862.0
2019-10-01 13:10:00,112.65,112.65,112.6,112.6,62764.0,86.5047,86.5047,86.4663,86.4663,62764.0
2019-10-01 13:15:00,112.6,112.65,112.6,112.61,63501.0,86.4663,86.5047,86.4663,86.474,63501.0
2019-10-01 13:20:00,112.61,112.63,112.6,112.63,45023.0,86.474,86.4893,86.4663,86.4893,45023.0
2019-10-01 13:25:00,112.62,112.63,112.6,112.61,49813.0,86.4816,86.4893,86.4663,86.474,49813.0
2019-10-01 13:30:00,112.61,112.63,112.57,112.62,134984.0,86.474,86.4893,86.4432,86.4816,134984.0
2019-10-01 13:35:00,112.62,112.63,112.6,112.61,34025.0,86.4816,86.4893,86.4663,86.474,34025.0
2019-10-01 13:40:00,112.61,112.63,112.6,112.63,27139.0,86.474,86.4893,86.4663,86.4893,27139.0
2019-10-01 13:45:00,112.63,112.64,112.61,112.63,32986.0,86.4893,86.497,86.474,86.4893,32986.0
2019-10-01 13:50:00,112.62,112.63,112.61,112.61,39408.0,86.4816,86.4893,86.474,86.474,39408.0
2019-10-01 13:55:00,112.61,112.62,112.6,112.62,40384.0,86.474,86.4816,86.4663,86.4816,40384.0
2019-10-01 14:00:00,112.62,112.62,112.57,112.58,49727.0,86.4816,86.4816,86.4432,86.4509,49727.0
2019-10-01 14:05:00,112.57,112.61,112.55,112.55,58028.0,86.4432,86.474,86.4279,86.4279,58028.0
2019-10-01 14:10:00,112.55,112.58,112.54,112.58,53558.0,86.4279,86.4509,86.4202,86.4509,53558.0
2019-10-01 14:15:00,112.58,112.6,112.57,112.59,52307.0,86.4509,86.4663,86.4432,86.4586,52307.0
2019-10-01 14:20:00,112.59,112.6,112.57,112.58,56171.0,86.4586,86.4663,86.4432,86.4509,56171.0
2019-10-01 14:25:00,112.57,112.58,112.53,112.53,58572.0,86.4432,86.4509,86.4125,86.4125,58572.0
2019-10-01 14:30:00,112.54,112.54,112.51,112.54,70465.0,86.4202,86.4202,86.3972,86.4202,70465.0
2019-10-01 14:35:00,112.54,112.6,112.53,112.58,50478.0,86.4202,86.4663,86.4125,86.4509,50478.0
2019-10-01 14:40:00,112.58,112.58,112.55,112.56,48179.0,86.4509,86.4509,86.4279,86.4356,48179.0
2019-10-01 14:45:00,112.55,112.58,112.55,112.58,44540.0,86.4279,86.4509,86.4279,86.4509,44540.0
2019-10-01 14:50:00,112.58,112.58,112.55,112.55,66452.0,86.4509,86.4509,86.4279,86.4279,66452.0
2019-10-01 14:55:00,112.55,112.58,112.55,112.57,50648.0,86.4279,86.4509,86.4279,86.4432,50648.0
2019-10-01 15:00:00,112.58,112.58,112.55,112.56,74972.0,86.4509,86.4509,86.4279,86.4356,74972.0
2019-10-01 15:05:00,112.57,112.57,112.55,112.56,54520.0,86.4432,86.4432,86.4279,86.4356,54520.0
2019-10-01 15:10:00,112.56,112.57,112.54,112.55,128493.0,86.4356,86.4432,86.4202,86.4279,128493.0
2019-10-01 15:15:00,112.55,112.56,112.5,112.52,123447.0,86.4279,86.4356,86.3895,86.4048,123447.0
2019-10-01 15:20:00,112.52,112.56,112.51,112.56,98211.0,86.4048,86.4356,86.3972,86.4356,98211.0
2019-10-01 15:25:00,112.55,112.56,112.54,112.55,64916.0,86.4279,86.4356,86.4202,86.4279,64916.0
2019-10-01 15:30:00,112.55,112.55,112.44,112.44,229696.0,86.4279,86.4279,86.3434,86.3434,229696.0
2019-10-01 15:35:00,112.44,112.45,112.37,112.39,226709.0,86.3434,86.3511,86.2897,86.305,226709.0
2019-10-01 15:40:00,112.4,112.43,112.38,112.42,227385.0,86.3127,86.3357,86.2973,86.3281,227385.0
2019-10-01 15:45:00,112.41,112.43,112.39,112.4,230797.0,86.3204,86.3357,86.305,86.3127,230797.0
2019-10-01 15:50:00,112.4,112.41,112.39,112.41,194998.0,86.3127,86.3204,86.305,86.3204,194998.0
2019-10-01 15:55:00,112.41,112.44,112.35,112.43,1479603.0,86.3204,86.3434,86.2743,86.3357,1479603.0
2019-10-02 09:30:00,112.61,112.61,112.54,112.6,45409.0,86.474,86.474,86.4202,86.4663,45409.0
2019-10-02 09:35:00,112.6,112.6,112.51,112.53,125299.0,86.4663,86.4663,86.3972,86.4125,125299.0
2019-10-02 09:40:00,112.54,112.57,112.52,112.54,38522.0,86.4202,86.4432,86.4048,86.4202,38522.0
2019-10-02 09:45:00,112.54,112.54,112.48,112.5,46840.0,86.4202,86.4202,86.3741,86.3895,46840.0
2019-10-02 09:50:00,112.49,112.5,112.43,112.44,67805.0,86.3818,86.3895,86.3357,86.3434,67805.0
2019-10-02 09:55:00,112.43,112.49,112.43,112.48,15863.0,86.3357,86.3818,86.3357,86.3741,15863.0
2019-10-02 10:00:00,112.49,112.54,112.48,112.51,197403.0,86.3818,86.4202,86.3741,86.3972,197403.0
2019-10-02 10:05:00,112.51,112.58,112.51,112.55,135283.0,86.3972,86.4509,86.3972,86.4279,135283.0
2019-10-02 10:10:00,112.54,112.59,112.54,112.57,81433.0,86.4202,86.4586,86.4202,86.4432,81433.0
2019-10-02 10:15:00,112.57,112.58,112.55,112.56,36762.0,86.4432,86.4509,86.4279,86.4356,36762.0
2019-10-02 10:20:00,112.56,112.59,112.55,112.56,55291.0,86.4356,86.4586,86.4279,86.4356,55291.0
2019-10-02 10:25:00,112.56,112.57,112.55,112.56,30980.0,86.4356,86.4432,86.4279,86.4356,30980.0
2019-10-02 10:30:00,112.55,112.56,112.52,112.52,94345.0,86.4279,86.4356,86.4048,86.4048,94345.0
2019-10-02 10:35:00,112.52,112.54,112.52,112.53,44261.0,86.4048,86.4202,86.4048,86.4125,44261.0
2019-10-02 10:40:00,112.53,112.56,112.52,112.54,45819.0,86.4125,86.4356,86.4048,86.4202,45819.0
2019-10-02 10:45:00,112.54,112.54,112.52,112.53,39105.0,86.4202,86.4202,86.4048,86.4125,39105.0
2019-10-02 10:50:00,112.52,112.55,112.51,112.55,72871.0,86.4048,86.4279,86.3972,86.4279,72871.0
2019-10-02 10:55:00,112.55,112.55,112.54,112.54,3987.0,86.4279,86.4279,86.4202,86.4202,3987.0
2019-10-02 11:00:00,112.54,112.55,112.51,112.53,24115.0,86.4202,86.4279,86.3972,86.4125,24115.0
2019-10-02 11:05:00,112.52,112.53,112.51,112.51,11165.0,86.4048,86.4125,86.3972,86.3972,11165.0
2019-10-02 11:10:00,112.51,112.52,112.5,112.51,38392.0,86.3972,86.4048,86.3895,86.3972,38392.0
2019-10-02 11:15:00,112.5,112.52,112.49,112.51,55731.0,86.3895,86.4048,86.3818,86.3972,55731.0
2019-10-02 11:20:00,112.52,112.55,112.51,112.55,32385.0,86.4048,86.4279,86.3972,86.4279,32385.0
2019-10-02 11:25:00,112.55,112.55,112.52,112.53,236702.0,86.4279,86.4279,86.4048,86.4125,236702.0
2019-10-02 11:30:00,112.53,112.53,112.5,112.5,26605.0,86.4125,86.4125,86.3895,86.3895,26605.0
2019-10-02 11:35:00,112.5,112.52,112.49,112.51,42893.0,86.3895,86.4048,86.3818,86.3972,42893.0
2019-10-02 11:40:00,112.51,112.53,112.5,112.51,10728.0,86.3972,86.4125,86.3895,86.3972,10728.0
2019-10-02 11:45:00,112.5,112.5,112.46,112.47,79359.0,86.3895,86.3895,86.3588,86.3665,79359.0
2019-10-02 11:50:00,112.47,112.5,112.47,112.49,16784.0,86.3665,86.3895,86.3665,86.3818,16784.0
2019-10-02 11:55:00,112.48,112.52,112.48,112.52,24086.0,86.3741,86.4048,86.3741,86.4048,24086.0
2019-10-02 12:00:00,112.52,112.52,112.46,112.46,98010.0,86.4048,86.4048,86.3588,86.3588,98010.0
2019-10-02 12:05:00,112.47,112.47,112.45,112.46,17945.0,86.3665,86.3665,86.3511,86.3588,17945.0
2019-10-02 12:10:00,112.47,112.47,112.45,112.45,28654.0,86.3665,86.3665,86.3511,86.3511,28654.0
2019-10-02 12:15:00,112.46,112.46,112.45,112.46,47771.0,86.3588,86.3588,86.3511,86.3588,47771.0
2019-10-02 12:20:00,112.46,112.49,112.46,112.49,21504.0,86.3588,86.3818,86.3588,86.3818,21504.0
2019-10-02 12:25:00,112.49,112.49,112.45,112.46,28852.0,86.3818,86.3818,86.3511,86.3588,28852.0
2019-10-02 12:30:00,112.45,112.47,112.45,112.46,158545.0,86.3511,86.3665,86.3511,86.3588,158545.0
2019-10-02 12:35:00,112.46,112.46,112.44,112.45,44980.0,86.3588,86.3588,86.3434,86.3511,44980.0
2019-10-02 12:40:00,112.45,112.46,112.41,112.42,19675.0,86.3511,86.3588,86.3204,86.3281,19675.0
2019-10-02 12:45:00,112.42,112.43,112.39,112.41,28740.0,86.3281,86.3357,86.305,86.3204,28740.0
2019-10-02 12:50:00,112.41,112.43,112.41,112.42,44868.0,86.3204,86.3357,86.3204,86.3281,44868.0
2019-10-02 12:55:00,112.42,112.44,112.4,112.44,33297.0,86.3281,86.3434,86.3127,86.3434,33297.0
2019-10-02 13:00:00,112.44,112.45,112.42,112.43,55952.0,86.3434,86.3511,86.3281,86.3357,55952.0
2019-10-02 13:05:00,112.42,112.46,112.42,112.46,14387.0,86.3281,86.3588,86.3281,86.3588,14387.0
2019-10-02 13:10:00,112.45,112.46,112.4,112.42,25238.0,86.3511,86.3588,86.3127,86.3281,25238.0
2019-10-02 13:15:00,112.43,112.43,112.4,112.41,14807.0,86.3357,86.3357,86.3127,86.3204,14807.0
2019-10-02 13:20:00,112.41,112.42,112.4,112.41,16453.0,86.3204,86.3281,86.3127,86.3204,16453.0
2019-10-02 13:25:00,112.41,112.41,112.38,112.39,11193.0,86.3204,86.3204,86.2973,86.305,11193.0
2019-10-02 13:30:00,112.4,112.4,112.35,112.35,18793.0,86.3127,86.3127,86.2743,86.2743,18793.0
2019-10-02 13:35:00,112.35,112.36,112.35,112.36,4715.0,86.2743,86.282,86.2743,86.282,4715.0
2019-10-02 13:40:00,112.36,112.37,112.35,112.36,55541.0,86.282,86.2897,86.2743,86.282,55541.0
2019-10-02 13:45:00,112.36,112.36,112.33,112.35,39449.0,86.282,86.282,86.2589,86.2743,39449.0
2019-10-02 13:50:00,112.35,112.35,112.33,112.34,16121.0,86.2743,86.2743,86.2589,86.2666,16121.0
2019-10-02 13:55:00,112.34,112.37,112.34,112.37,7201.0,86.2666,86.2897,86.2666,86.2897,7201.0
2019-10-02 14:00:00,112.37,112.4,112.36,112.39,32074.0,86.2897,86.3127,86.282,86.305,32074.0
2019-10-02 14:05:00,112.39,112.41,112.38,112.41,49939.0,86.305,86.3204,86.2973,86.3204,49939.0
2019-10-02 14:10:00,112.41,112.42,112.38,112.39,59425.0,86.3204,86.3281,86.2973,86.305,59425.0
2019-10-02 14:15:00,112.38,112.39,112.38,112.39,15475.0,86.2973,86.305,86.2973,86.305,15475.0
2019-10-02 14:20:00,112.38,112.41,112.37,112.41,17525.0,86.2973,86.3204,86.2897,86.3204,17525.0
2019-10-02 14:25:00,112.4,112.41,112.38,112.41,13278.0,86.3127,86.3204,86.2973,86.3204,13278.0
2019-10-02 14:30:00,112.41,112.42,112.4,112.4,30539.0,86.3204,86.3281,86.3127,86.3127,30539.0
2019-10-02 14:35:00,112.41,112.41,112.36,112.37,16022.0,86.3204,86.3204,86.282,86.2897,16022.0
2019-10-02 14:40:00,112.37,112.4,112.37,112.4,7170.0,86.2897,86.3127,86.2897,86.3127,7170.0
2019-10-02 14:45:00,112.39,112.43,112.39,112.43,19386.0,86.305,86.3357,86.305,86.3357,19386.0
2019-10-02 14:50:00,112.41,112.42,112.4,112.41,16114.0,86.3204,86.3281,86.3127,86.3204,16114.0
2019-10-02 14:55:00,112.41,112.43,112.41,112.43,13892.0,86.3204,86.3357,86.3204,86.3357,13892.0
2019-10-02 15:00:00,112.43,112.44,112.4,112.41,25564.0,86.3357,86.3434,86.3127,86.3204,25564.0
2019-10-02 15:05:00,112.41,112.42,112.4,112.41,18293.0,86.3204,86.3281,86.3127,86.3204,18293.0
2019-10-02 15:10:00,112.4,112.42,112.4,112.42,46996.0,86.3127,86.3281,86.3127,86.3281,46996.0
2019-10-02 15:15:00,112.42,112.45,112.41,112.45,19177.0,86.3281,86.3511,86.3204,86.3511,19177.0
2019-10-02 15:20:00,112.45,112.47,112.44,112.45,150927.0,86.3511,86.3665,86.3434,86.3511,150927.0
2019-10-02 15:25:00,112.45,112.47,112.4,112.41,43338.0,86.3511,86.3665,86.3127,86.3204,43338.0
2019-10-02 15:30:00,112.4,112.43,112.38,112.42,29201.0,86.3127,86.3357,86.2973,86.3281,29201.0
2019-10-02 15:35:00,112.43,112.45,112.42,112.45,26688.0,86.3357,86.3511,86.3281,86.3511,26688.0
2019-10-02 15:40:00,112.45,112.48,112.43,112.46,35489.0,86.3511,86.3741,86.3357,86.3588,35489.0
2019-10-02 15:45:00,112.45,112.45,112.41,112.42,62370.0,86.3511,86.3511,86.3204,86.3281,62370.0
2019-10-02 15:50:00,112.42,112.44,112.41,112.41,39249.0,86.3281,86.3434,86.3204,86.3204,39249.0
2019-10-02 15:55:00,112.39,112.44,112.34,112.44,410349.0,86.305,86.3434,86.2666,86.3434,410349.0
2019-10-03 09:30:00,112.84,112.9,112.75,112.79,126419.0,86.6506,86.6967,86.5815,86.6122,126419.0
2019-10-03 09:35:00,112.79,112.84,112.78,112.81,44507.0,86.6122,86.6506,86.6045,86.6275,44507.0
2019-10-03 09:40:00,112.8,112.81,112.76,112.78,107030.0,86.6199,86.6275,86.5891,86.6045,107030.0
2019-10-03 09:45:00,112.78,112.82,112.77,112.81,43761.0,86.6045,86.6352,86.5968,86.6275,43761.0
2019-10-03 09:50:00,112.81,112.83,112.81,112.83,8609.0,86.6275,86.6429,86.6275,86.6429,8609.0
2019-10-03 09:55:00,112.83,112.85,112.83,112.85,13925.0,86.6429,86.6583,86.6429,86.6583,13925.0
2019-10-03 10:00:00,112.85,112.96,112.8,112.82,288077.0,86.6583,86.7427,86.6199,86.6352,288077.0
2019-10-03 10:05:00,112.82,112.85,112.75,112.78,196380.0,86.6352,86.6583,86.5815,86.6045,196380.0
2019-10-03 10:10:00,112.78,112.79,112.73,112.77,60303.0,86.6045,86.6122,86.5661,86.5968,60303.0
2019-10-03 10:15:00,112.76,112.79,112.72,112.78,86415.0,86.5891,86.6122,86.5584,86.6045,86415.0
2019-10-03 10:20:00,112.78,112.86,112.75,112.86,34833.0,86.6045,86.6659,86.5815,86.6659,34833.0
2019-10-03 10:25:00,112.87,112.94,112.85,112.9,31858.0,86.6736,86.7274,86.6583,86.6967,31858.0
2019-10-03 10:30:00,112.89,112.89,112.81,112.86,139450.0,86.689,86.689,86.6275,86.6659,139450.0
2019-10-03 10:35:00,112.84,112.9,112.82,112.87,34359.0,86.6506,86.6967,86.6352,86.6736,34359.0
2019-10-03 10:40:00,112.87,112.91,112.84,112.85,50622.0,86.6736,86.7043,86.6506,86.6583,50622.0
2019-10-03 10:45:00,112.85,112.9,112.84,112.85,30616.0,86.6583,86.6967,86.6506,86.6583,30616.0
2019-10-03 10:50:00,112.84,112.85,112.78,112.8,14797.0,86.6506,86.6583,86.6045,86.6199,14797.0
2019-10-03 10:55:00,112.8,112.8,112.77,112.79,94910.0,86.6199,86.6199,86.5968,86.6122,94910.0
2019-10-03 11:00:00,112.78,112.87,112.78,112.87,146591.0,86.6045,86.6736,86.6045,86.6736,146591.0
2019-10-03 11:05:00,112.87,112.94,112.84,112.92,80153.0,86.6736,86.7274,86.6506,86.712,80153.0
2019-10-03 11:10:00,112.92,113.07,112.9,113.04,103127.0,86.712,86.8272,86.6967,86.8042,103127.0
2019-10-03 11:15:00,113.03,113.07,112.99,112.99,54221.0,86.7965,86.8272,86.7658,86.7658,54221.0
2019-10-03 11:20:00,112.99,113.01,112.95,112.96,40451.0,86.7658,86.7811,86.735,86.7427,40451.0
2019-10-03 11:25:00,112.95,112.99,112.94,112.97,73700.0,86.735,86.7658,86.7274,86.7504,73700.0
2019-10-03 11:30:00,112.97,113.0,112.95,112.99,30781.0,86.7504,86.7734,86.735,86.7658,30781.0
2019-10-03 11:35:00,112.99,113.0,112.96,112.96,19477.0,86.7658,86.7734,86.7427,86.7427,19477.0
2019-10-03 11:40:00,112.96,112.99,112.93,112.98,17100.0,86.7427,86.7658,86.7197,86.7581,17100.0
2019-10-03 11:45:00,112.98,113.01,112.98,112.98,33704.0,86.7581,86.7811,86.7581,86.7581,33704.0
2019-10-03 11:50:00,112.98,113.0,112.96,112.97,29129.0,86.7581,86.7734,86.7427,86.7504,29129.0
2019-10-03 11:55:00,112.96,113.02,112.96,112.98,49510.0,86.7427,86.7888,86.7427,86.7581,49510.0
2019-10-03 12:00:00,112.97,113.0,112.97,112.98,24311.0,86.7504,86.7734,86.7504,86.7581,24311.0
2019-10-03 12:05:00,112.99,113.03,112.99,113.03,19158.0,86.7658,86.7965,86.7658,86.7965,19158.0
2019-10-03 12:10:00,113.03,113.04,113.0,113.04,154824.0,86.7965,86.8042,86.7734,86.8042,154824.0
2019-10-03 12:15:00,113.04,113.1,113.03,113.04,56237.0,86.8042,86.8502,86.7965,86.8042,56237.0
2019-10-03 12:20:00,113.04,113.07,113.03,113.07,12109.0,86.8042,86.8272,86.7965,86.8272,12109.0
2019-10-03 12:25:00,113.07,113.12,113.06,113.11,7454.0,86.8272,86.8656,86.8195,86.8579,7454.0
2019-10-03 12:30:00,113.11,113.15,113.09,113.12,22091.0,86.8579,86.8886,86.8426,86.8656,22091.0
2019-10-03 12:35:00,113.13,113.17,113.12,113.17,21128.0,86.8733,86.904,86.8656,86.904,21128.0
2019-10-03 12:40:00,113.17,113.18,113.1,113.12,5347.0,86.904,86.9117,86.8502,86.8656,5347.0
2019-10-03 12:45:00,113.14,113.18,113.12,113.16,36700.0,86.881,86.9117,86.8656,86.8963,36700.0
2019-10-03 12:50:00,113.16,113.22,113.16,113.21,67857.0,86.8963,86.9424,86.8963,86.9347,67857.0
2019-10-03 12:55:00,113.21,113.26,113.2,113.25,180229.0,86.9347,86.9731,86.927,86.9654,180229.0
2019-10-03 13:00:00,113.25,113.27,113.25,113.25,54334.0,86.9654,86.9808,86.9654,86.9654,54334.0
2019-10-03 13:05:00,113.25,113.26,113.25,113.25,36615.0,86.9654,86.9731,86.9654,86.9654,36615.0
2019-10-03 13:10:00,113.26,113.26,113.23,113.24,132375.0,86.9731,86.9731,86.9501,86.9577,132375.0
2019-10-03 13:15:00,113.23,113.24,113.21,113.23,10159.0,86.9501,86.9577,86.9347,86.9501,10159.0
2019-10-03 13:20:00,113.23,113.26,113.2,113.21,84472.0,86.9501,86.9731,86.927,86.9347,84472.0
2019-10-03 13:25:00,113.2,113.22,113.17,113.21,27285.0,86.927,86.9424,86.904,86.9347,27285.0
2019-10-03 13:30:00,113.21,113.23,113.16,113.17,34216.0,86.9347,86.9501,86.8963,86.904,34216.0
2019-10-03 13:35:00,113.17,113.17,113.11,113.12,41222.0,86.904,86.904,86.8579,86.8656,41222.0
2019-10-03 13:40:00,113.12,113.17,113.11,113.16,86145.0,86.8656,86.904,86.8579,86.8963,86145.0
2019-10-03 13:45:00,113.18,113.21,113.16,113.21,45230.0,86.9117,86.9347,86.8963,86.9347,45230.0
2019-10-03 13:50:00,113.21,113.23,113.19,113.21,43294.0,86.9347,86.9501,86.9193,86.9347,43294.0
2019-10-03 13:55:00,113.2,113.21,113.17,113.17,39161.0,86.927,86.9347,86.904,86.904,39161.0
2019-10-03 14:00:00,113.17,113.19,113.14,113.17,31791.0,86.904,86.9193,86.881,86.904,31791.0
2019-10-03 14:05:00,113.16,113.18,113.14,113.14,15038.0,86.8963,86.9117,86.881,86.881,15038.0
2019-10-03 14:10:00,113.14,113.16,113.12,113.13,31837.0,86.881,86.8963,86.8656,86.8733,31837.0
2019-10-03 14:15:00,113.13,113.17,113.13,113.17,26549.0,86.8733,86.904,86.8733,86.904,26549.0
2019-10-03 14:20:00,113.16,113.18,113.16,113.18,7246.0,86.8963,86.9117,86.8963,86.9117,7246.0
2019-10-03 14:25:00,113.17,113.18,113.14,113.18,156476.0,86.904,86.9117,86.881,86.9117,156476.0
2019-10-03 14:30:00,113.17,113.23,113.17,113.22,130070.0,86.904,86.9501,86.904,86.9424,130070.0
2019-10-03 14:35:00,113.21,113.23,113.2,113.22,57320.0,86.9347,86.9501,86.927,86.9424,57320.0
2019-10-03 14:40:00,113.21,113.22,113.2,113.21,51490.0,86.9347,86.9424,86.927,86.9347,51490.0
2019-10-03 14:45:00,113.21,113.25,113.18,113.18,25998.0,86.9347,86.9654,86.9117,86.9117,25998.0
2019-10-03 14:50:00,113.18,113.18,113.11,113.12,19173.0,86.9117,86.9117,86.8579,86.8656,19173.0
2019-10-03 14:55:00,113.12,113.14,113.11,113.13,6531.0,86.8656,86.881,86.8579,86.8733,6531.0
2019-10-03 15:00:00,113.14,113.18,113.12,113.16,29511.0,86.881,86.9117,86.8656,86.8963,29511.0
2019-10-03 15:05:00,113.15,113.17,113.13,113.15,29105.0,86.8886,86.904,86.8733,86.8886,29105.0
2019-10-03 15:10:00,113.15,113.16,113.13,113.15,16037.0,86.8886,86.8963,86.8733,86.8886,16037.0
2019-10-03 15:15:00,113.15,113.19,113.14,113.16,63998.0,86.8886,86.9193,86.881,86.8963,63998.0
2019-10-03 15:20:00,113.16,113.17,113.14,113.14,8437.0,86.8963,86.904,86.881,86.881,8437.0
2019-10-03 15:25:00,113.14,113.16,113.13,113.15,16052.0,86.881,86.8963,86.8733,86.8886,16052.0
2019-10-03 15:30:00,113.16,113.18,113.14,113.18,54253.0,86.8963,86.9117,86.881,86.9117,54253.0
2019-10-03 15:35:00,113.18,113.18,113.15,113.18,12637.0,86.9117,86.9117,86.8886,86.9117,12637.0
2019-10-03 15:40:00,113.18,113.19,113.17,113.17,33041.0,86.9117,86.9193,86.904,86.904,33041.0
2019-10-03 15:45:00,113.18,113.2,113.15,113.15,65261.0,86.9117,86.927,86.8886,86.8886,65261.0
2019-10-03 15:50:00,113.16,113.17,113.15,113.17,39361.0,86.8963,86.904,86.8886,86.904,39361.0
2019-10-03 15:55:00,113.17,113.18,112.57,112.65,474816.0,86.904,86.9117,86.4432,86.5047,474816.0
2019-10-04 09:30:00,113.42,113.46,113.23,113.45,47641.0,87.096,87.1267,86.9501,87.119,47641.0
2019-10-04 09:35:00,113.45,113.48,113.41,113.46,53708.0,87.119,87.142,87.0883,87.1267,53708.0
2019-10-04 09:40:00,113.47,113.51,113.46,113.49,94763.0,87.1344,87.1651,87.1267,87.1497,94763.0
2019-10-04 09:45:00,113.48,113.54,113.48,113.51,35714.0,87.142,87.1881,87.142,87.1651,35714.0
2019-10-04 09:50:00,113.5,113.5,113.47,113.5,42279.0,87.1574,87.1574,87.1344,87.1574,42279.0
2019-10-04 09:55:00,113.49,113.49,113.46,113.49,102163.0,87.1497,87.1497,87.1267,87.1497,102163.0
2019-10-04 10:00:00,113.49,113.51,113.48,113.51,85368.0,87.1497,87.1651,87.142,87.1651,85368.0
2019-10-04 10:05:00,113.52,113.59,113.52,113.54,84038.0,87.1728,87.2265,87.1728,87.1881,84038.0
2019-10-04 10:10:00,113.53,113.53,113.45,113.48,45841.0,87.1804,87.1804,87.119,87.142,45841.0
2019-10-04 10:15:00,113.48,113.52,113.47,113.51,51852.0,87.142,87.1728,87.1344,87.1651,51852.0
2019-10-04 10:20:00,113.51,113.56,113.5,113.55,41636.0,87.1651,87.2035,87.1574,87.1958,41636.0
2019-10-04 10:25:00,113.55,113.6,113.53,113.53,17668.0,87.1958,87.2342,87.1804,87.1804,17668.0
2019-10-04 10:30:00,113.52,113.55,113.51,113.52,25322.0,87.1728,87.1958,87.1651,87.1728,25322.0
2019-10-04 10:35:00,113.52,113.52,113.48,113.49,9973.0,87.1728,87.1728,87.142,87.1497,9973.0
2019-10-04 10:40:00,113.48,113.49,113.47,113.47,6594.0,87.142,87.1497,87.1344,87.1344,6594.0
2019-10-04 10:45:00,113.47,113.48,113.42,113.43,61552.0,87.1344,87.142,87.096,87.1036,61552.0
2019-10-04 10:50:00,113.44,113.45,113.42,113.45,15397.0,87.1113,87.119,87.096,87.119,15397.0
2019-10-04 10:55:00,113.45,113.48,113.44,113.44,38989.0,87.119,87.142,87.1113,87.1113,38989.0
2019-10-04 11:00:00,113.45,113.53,113.44,113.49,42017.0,87.119,87.1804,87.1113,87.1497,42017.0
2019-10-04 11:05:00,113.49,113.51,113.46,113.48,31340.0,87.1497,87.1651,87.1267,87.142,31340.0
2019-10-04 11:10:00,113.48,113.49,113.46,113.47,21149.0,87.142,87.1497,87.1267,87.1344,21149.0
2019-10-04 11:15:00,113.47,113.53,113.47,113.51,47042.0,87.1344,87.1804,87.1344,87.1651,47042.0
2019-10-04 11:20:00,113.52,113.52,113.44,113.46,21453.0,87.1728,87.1728,87.1113,87.1267,21453.0
2019-10-04 11:25:00,113.45,113.5,113.45,113.5,144301.0,87.119,87.1574,87.119,87.1574,144301.0
2019-10-04 11:30:00,113.5,113.54,113.5,113.53,15339.0,87.1574,87.1881,87.1574,87.1804,15339.0
2019-10-04 11:35:00,113.52,113.57,113.52,113.57,24164.0,87.1728,87.2112,87.1728,87.2112,24164.0
2019-10-04 11:40:00,113.57,113.61,113.56,113.61,18638.0,87.2112,87.2419,87.2035,87.2419,18638.0
2019-10-04 11:45:00,113.61,113.62,113.59,113.61,21487.0,87.2419,87.2495,87.2265,87.2419,21487.0
2019-10-04 11:50:00,113.62,113.65,113.61,113.65,30119.0,87.2495,87.2726,87.2419,87.2726,30119.0
2019-10-04 11:55:00,113.65,113.67,113.64,113.67,16987.0,87.2726,87.2879,87.2649,87.2879,16987.0
2019-10-04 12:00:00,113.67,113.7,113.65,113.69,27175.0,87.2879,87.311,87.2726,87.3033,27175.0
2019-10-04 12:05:00,113.68,113.71,113.67,113.71,42082.0,87.2956,87.3187,87.2879,87.3187,42082.0
2019-10-04 12:10:00,113.71,113.72,113.69,113.71,12468.0,87.3187,87.3263,87.3033,87.3187,12468.0
2019-10-04 12:15:00,113.71,113.73,113.7,113.72,17132.0,87.3187,87.334,87.311,87.3263,17132.0
2019-10-04 12:20:00,113.72,113.83,113.71,113.83,45606.0,87.3263,87.4108,87.3187,87.4108,45606.0
2019-10-04 12:25:00,113.82,113.83,113.77,113.78,26923.0,87.4031,87.4108,87.3647,87.3724,26923.0
2019-10-04 12:30:00,113.78,113.79,113.77,113.78,61078.0,87.3724,87.3801,87.3647,87.3724,61078.0
2019-10-04 12:35:00,113.78,113.8,113.75,113.8,33071.0,87.3724,87.3878,87.3494,87.3878,33071.0
2019-10-04 12:40:00,113.8,113.83,113.79,113.83,30375.0,87.3878,87.4108,87.3801,87.4108,30375.0
2019-10-04 12:45:00,113.84,113.86,113.84,113.86,51410.0,87.4185,87.4338,87.4185,87.4338,51410.0
2019-10-04 12:50:00,113.86,113.88,113.85,113.87,45655.0,87.4338,87.4492,87.4262,87.4415,45655.0
2019-10-04 12:55:00,113.88,113.91,113.87,113.9,27435.0,87.4492,87.4722,87.4415,87.4646,27435.0
2019-10-04 13:00:00,113.91,113.91,113.85,113.87,84335.0,87.4722,87.4722,87.4262,87.4415,84335.0
2019-10-04 13:05:00,113.86,113.87,113.85,113.87,19100.0,87.4338,87.4415,87.4262,87.4415,19100.0
2019-10-04 13:10:00,113.86,113.86,113.84,113.85,19442.0,87.4338,87.4338,87.4185,87.4262,19442.0
2019-10-04 13:15:00,113.86,113.9,113.85,113.9,32297.0,87.4338,87.4646,87.4262,87.4646,32297.0
2019-10-04 13:20:00,113.9,113.91,113.88,113.88,25044.0,87.4646,87.4722,87.4492,87.4492,25044.0
2019-10-04 13:25:00,113.88,113.89,113.86,113.87,17887.0,87.4492,87.4569,87.4338,87.4415,17887.0
2019-10-04 13:30:00,113.87,113.88,113.86,113.88,46366.0,87.4415,87.4492,87.4338,87.4492,46366.0
2019-10-04 13:35:00,113.87,113.9,113.83,113.9,30170.0,87.4415,87.4646,87.4108,87.4646,30170.0
2019-10-04 13:40:00,113.9,113.9,113.85,113.87,24452.0,87.4646,87.4646,87.4262,87.4415,24452.0
2019-10-04 13:45:00,113.88,113.9,113.88,113.88,37265.0,87.4492,87.4646,87.4492,87.4492,37265.0
2019-10-04 13:50:00,113.88,113.9,113.86,113.89,21286.0,87.4492,87.4646,87.4338,87.4569,21286.0
2019-10-04 13:55:00,113.9,113.9,113.86,113.86,29572.0,87.4646,87.4646,87.4338,87.4338,29572.0
2019-10-04 14:00:00,113.87,113.88,113.85,113.87,31334.0,87.4415,87.4492,87.4262,87.4415,31334.0
2019-10-04 14:05:00,113.87,113.88,113.81,113.87,31143.0,87.4415,87.4492,87.3954,87.4415,31143.0
2019-10-04 14:10:00,113.88,113.89,113.86,113.86,23142.0,87.4492,87.4569,87.4338,87.4338,23142.0
2019-10-04 14:15:00,113.85,113.9,113.85,113.9,48311.0,87.4262,87.4646,87.4262,87.4646,48311.0
2019-10-04 14:20:00,113.9,113.92,113.89,113.9,44149.0,87.4646,87.4799,87.4569,87.4646,44149.0
2019-10-04 14:25:00,113.91,113.91,113.83,113.84,33638.0,87.4722,87.4722,87.4108,87.4185,33638.0
2019-10-04 14:30:00,113.84,113.87,113.83,113.87,42479.0,87.4185,87.4415,87.4108,87.4415,42479.0
2019-10-04 14:35:00,113.88,113.9,113.86,113.87,25729.0,87.4492,87.4646,87.4338,87.4415,25729.0
2019-10-04 14:40:00,113.87,113.91,113.87,113.89,35868.0,87.4415,87.4722,87.4415,87.4569,35868.0
2019-10-04 14:45:00,113.89,113.93,113.88,113.93,32958.0,87.4569,87.4876,87.4492,87.4876,32958.0
2019-10-04 14:50:00,113.93,113.95,113.91,113.94,31421.0,87.4876,87.503,87.4722,87.4953,31421.0
2019-10-04 14:55:00,113.94,113.99,113.93,113.96,40640.0,87.4953,87.5337,87.4876,87.5106,40640.0
2019-10-04 15:00:00,113.95,114.01,113.94,114.01,34121.0,87.503,87.549,87.4953,87.549,34121.0
2019-10-04 15:05:00,114.01,114.01,113.9,113.94,96601.0,87.549,87.549,87.4646,87.4953,96601.0
2019-10-04 15:10:00,113.94,113.94,113.89,113.9,30735.0,87.4953,87.4953,87.4569,87.4646,30735.0
2019-10-04 15:15:00,113.9,113.94,113.89,113.94,43770.0,87.4646,87.4953,87.4569,87.4953,43770.0
2019-10-04 15:20:00,113.94,113.97,113.93,113.95,45694.0,87.4953,87.5183,87.4876,87.503,45694.0
2019-10-04 15:25:00,113.96,113.96,113.91,113.91,63595.0,87.5106,87.5106,87.4722,87.4722,63595.0
2019-10-04 15:30:00,113.92,113.99,113.92,113.98,71503.0,87.4799,87.5337,87.4799,87.526,71503.0
2019-10-04 15:35:00,113.98,113.99,113.9,113.9,69569.0,87.526,87.5337,87.4646,87.4646,69569.0
2019-10-04 15:40:00,113.9,113.96,113.87,113.96,54380.0,87.4646,87.5106,87.4415,87.5106,54380.0
2019-10-04 15:45:00,113.96,113.98,113.93,113.97,82289.0,87.5106,87.526,87.4876,87.5183,82289.0
2019-10-04 15:50:00,113.98,113.99,113.93,113.95,70216.0,87.526,87.5337,87.4876,87.503,70216.0
2019-10-04 15:55:00,113.95,113.97,113.91,113.92,174533.0,87.503,87.5183,87.4722,87.4799,174533.0
2019-10-07 09:30:00,113.68,113.81,113.55,113.65,170107.0,87.2956,87.3954,87.1958,87.2726,170107.0
2019-10-07 09:35:00,113.65,113.67,113.62,113.63,157954.0,87.2726,87.2879,87.2495,87.2572,157954.0
2019-10-07 09:40:00,113.63,113.63,113.59,113.61,60356.0,87.2572,87.2572,87.2265,87.2419,60356.0
2019-10-07 09:45:00,113.61,113.62,113.59,113.59,148381.0,87.2419,87.2495,87.2265,87.2265,148381.0
2019-10-07 09:50:00,113.6,113.6,113.59,113.6,34445.0,87.2342,87.2342,87.2265,87.2342,34445.0
2019-10-07 09:55:00,113.6,113.6,113.56,113.56,29653.0,87.2342,87.2342,87.2035,87.2035,29653.0
2019-10-07 10:00:00,113.57,113.58,113.53,113.53,37021.0,87.2112,87.2188,87.1804,87.1804,37021.0
2019-10-07 10:05:00,113.54,113.57,113.54,113.55,15781.0,87.1881,87.2112,87.1881,87.1958,15781.0
2019-10-07 10:10:00,113.56,113.57,113.54,113.56,12889.0,87.2035,87.2112,87.1881,87.2035,12889.0
2019-10-07 10:15:00,113.56,113.58,113.55,113.57,11229.0,87.2035,87.2188,87.1958,87.2112,11229.0
2019-10-07 10:20:00,113.57,113.57,113.55,113.56,9541.0,87.2112,87.2112,87.1958,87.2035,9541.0
2019-10-07 10:25:00,113.57,113.64,113.56,113.63,21297.0,87.2112,87.2649,87.2035,87.2572,21297.0
2019-10-07 10:30:00,113.63,113.67,113.62,113.66,4382.0,87.2572,87.2879,87.2495,87.2803,4382.0
2019-10-07 10:35:00,113.66,113.66,113.61,113.63,36754.0,87.2803,87.2803,87.2419,87.2572,36754.0
2019-10-07 10:40:00,113.63,113.67,113.62,113.67,19470.0,87.2572,87.2879,87.2495,87.2879,19470.0
2019-10-07 10:45:00,113.66,113.67,113.64,113.67,5087.0,87.2803,87.2879,87.2649,87.2879,5087.0
2019-10-07 10:50:00,113.67,113.67,113.61,113.62,154910.0,87.2879,87.2879,87.2419,87.2495,154910.0
2019-10-07 10:55:00,113.62,113.67,113.62,113.67,9328.0,87.2495,87.2879,87.2495,87.2879,9328.0
2019-10-07 11:00:00,113.67,113.67,113.62,113.64,24792.0,87.2879,87.2879,87.2495,87.2649,24792.0
2019-10-07 11:05:00,113.64,113.66,113.62,113.66,11486.0,87.2649,87.2803,87.2495,87.2803,11486.0
2019-10-07 11:10:00,113.65,113.66,113.62,113.62,10565.0,87.2726,87.2803,87.2495,87.2495,10565.0
2019-10-07 11:15:00,113.63,113.64,113.62,113.63,12712.0,87.2572,87.2649,87.2495,87.2572,12712.0
2019-10-07 11:20:00,113.63,113.63,113.58,113.59,19937.0,87.2572,87.2572,87.2188,87.2265,19937.0
2019-10-07 11:25:00,113.59,113.6,113.55,113.55,18183.0,87.2265,87.2342,87.1958,87.1958,18183.0
2019-10-07 11:30:00,113.56,113.58,113.54,113.55,17197.0,87.2035,87.2188,87.1881,87.1958,17197.0
2019-10-07 11:35:00,113.56,113.58,113.53,113.53,28109.0,87.2035,87.2188,87.1804,87.1804,28109.0
2019-10-07 11:40:00,113.53,113.55,113.52,113.54,25000.0,87.1804,87.1958,87.1728,87.1881,25000.0
2019-10-07 11:45:00,113.53,113.54,113.49,113.49,13774.0,87.1804,87.1881,87.1497,87.1497,13774.0
2019-10-07 11:50:00,113.5,113.5,113.48,113.5,34893.0,87.1574,87.1574,87.142,87.1574,34893.0
2019-10-07 11:55:00,113.5,113.52,113.49,113.51,12353.0,87.1574,87.1728,87.1497,87.1651,12353.0
2019-10-07 12:00:00,113.51,113.53,113.49,113.51,21954.0,87.1651,87.1804,87.1497,87.1651,21954.0
2019-10-07 12:05:00,113.51,113.52,113.47,113.52,29944.0,87.1651,87.1728,87.1344,87.1728,29944.0
2019-10-07 12:10:00,113.51,113.53,113.49,113.52,19805.0,87.1651,87.1804,87.1497,87.1728,19805.0
2019-10-07 12:15:00,113.53,113.54,113.52,113.53,20618.0,87.1804,87.1881,87.1728,87.1804,20618.0
2019-10-07 12:20:00,113.52,113.52,113.48,113.5,30676.0,87.1728,87.1728,87.142,87.1574,30676.0
2019-10-07 12:25:00,113.51,113.52,113.5,113.52,16228.0,87.1651,87.1728,87.1574,87.1728,16228.0
2019-10-07 12:30:00,113.52,113.53,113.51,113.52,19237.0,87.1728,87.1804,87.1651,87.1728,19237.0
2019-10-07 12:35:00,113.52,113.55,113.51,113.52,54269.0,87.1728,87.1958,87.1651,87.1728,54269.0
2019-10-07 12:40:00,113.52,113.55,113.52,113.55,51232.0,87.1728,87.1958,87.1728,87.1958,51232.0
2019-10-07 12:45:00,113.55,113.57,113.54,113.55,51462.0,87.1958,87.2112,87.1881,87.1958,51462.0
2019-10-07 12:50:00,113.56,113.56,113.54,113.55,21800.0,87.2035,87.2035,87.1881,87.1958,21800.0
2019-10-07 12:55:00,113.55,113.57,113.54,113.55,24118.0,87.1958,87.2112,87.1881,87.1958,24118.0
2019-10-07 13:00:00,113.56,113.57,113.55,113.56,11550.0,87.2035,87.2112,87.1958,87.2035,11550.0
2019-10-07 13:05:00,113.56,113.57,113.54,113.57,22883.0,87.2035,87.2112,87.1881,87.2112,22883.0
2019-10-07 13:10:00,113.57,113.57,113.52,113.53,26520.0,87.2112,87.2112,87.1728,87.1804,26520.0
2019-10-07 13:15:00,113.52,113.53,113.51,113.53,11096.0,87.1728,87.1804,87.1651,87.1804,11096.0
2019-10-07 13:20:00,113.53,113.56,113.52,113.56,7398.0,87.1804,87.2035,87.1728,87.2035,7398.0
2019-10-07 13:25:00,113.56,113.57,113.55,113.56,9169.0,87.2035,87.2112,87.1958,87.2035,9169.0
2019-10-07 13:30:00,113.56,113.63,113.55,113.63,71450.0,87.2035,87.2572,87.1958,87.2572,71450.0
2019-10-07 13:35:00,113.63,113.65,113.58,113.58,93101.0,87.2572,87.2726,87.2188,87.2188,93101.0
2019-10-07 13:40:00,113.59,113.6,113.58,113.6,11044.0,87.2265,87.2342,87.2188,87.2342,11044.0
2019-10-07 13:45:00,113.59,113.61,113.58,113.58,12404.0,87.2265,87.2419,87.2188,87.2188,12404.0
2019-10-07 13:50:00,113.59,113.6,113.58,113.6,2064.0,87.2265,87.2342,87.2188,87.2342,2064.0
2019-10-07 13:55:00,113.6,113.62,113.6,113.61,4637.0,87.2342,87.2495,87.2342,87.2419,4637.0
2019-10-07 14:00:00,113.61,113.64,113.58,113.58,39569.0,87.2419,87.2649,87.2188,87.2188,39569.0
2019-10-07 14:05:00,113.59,113.59,113.52,113.53,14849.0,87.2265,87.2265,87.1728,87.1804,14849.0
2019-10-07 14:10:00,113.53,113.55,113.5,113.52,18956.0,87.1804,87.1958,87.1574,87.1728,18956.0
2019-10-07 14:15:00,113.52,113.52,113.47,113.48,37098.0,87.1728,87.1728,87.1344,87.142,37098.0
2019-10-07 14:20:00,113.48,113.52,113.47,113.5,57729.0,87.142,87.1728,87.1344,87.1574,57729.0
2019-10-07 14:25:00,113.48,113.49,113.48,113.48,12460.0,87.142,87.1497,87.142,87.142,12460.0
2019-10-07 14:30:00,113.48,113.49,113.38,113.39,62469.0,87.142,87.1497,87.0652,87.0729,62469.0
2019-10-07 14:35:00,113.39,113.44,113.38,113.42,22786.0,87.0729,87.1113,87.0652,87.096,22786.0
2019-10-07 14:40:00,113.42,113.44,113.41,113.44,11493.0,87.096,87.1113,87.0883,87.1113,11493.0
2019-10-07 14:45:00,113.43,113.43,113.42,113.43,11394.0,87.1036,87.1036,87.096,87.1036,11394.0
2019-10-07 14:50:00,113.42,113.42,113.34,113.37,85270.0,87.096,87.096,87.0345,87.0576,85270.0
2019-10-07 14:55:00,113.38,113.41,113.37,113.41,32709.0,87.0652,87.0883,87.0576,87.0883,32709.0
2019-10-07 15:00:00,113.41,113.42,113.34,113.37,25401.0,87.0883,87.096,87.0345,87.0576,25401.0
2019-10-07 15:05:00,113.36,113.39,113.34,113.36,35742.0,87.0499,87.0729,87.0345,87.0499,35742.0
2019-10-07 15:10:00,113.36,113.36,113.33,113.33,18420.0,87.0499,87.0499,87.0269,87.0269,18420.0
2019-10-07 15:15:00,113.34,113.36,113.31,113.32,46151.0,87.0345,87.0499,87.0115,87.0192,46151.0
2019-10-07 15:20:00,113.32,113.39,113.32,113.38,26476.0,87.0192,87.0729,87.0192,87.0652,26476.0
2019-10-07 15:25:00,113.39,113.42,113.37,113.4,19507.0,87.0729,87.096,87.0576,87.0806,19507.0
2019-10-07 15:30:00,113.4,113.4,113.33,113.34,51928.0,87.0806,87.0806,87.0269,87.0345,51928.0
2019-10-07 15:35:00,113.33,113.39,113.33,113.39,22649.0,87.0269,87.0729,87.0269,87.0729,22649.0
2019-10-07 15:40:00,113.39,113.4,113.35,113.39,60501.0,87.0729,87.0806,87.0422,87.0729,60501.0
2019-10-07 15:45:00,113.38,113.38,113.34,113.35,24692.0,87.0652,87.0652,87.0345,87.0422,24692.0
2019-10-07 15:50:00,113.35,113.37,113.32,113.37,75724.0,87.0422,87.0576,87.0192,87.0576,75724.0
2019-10-07 15:55:00,113.36,113.37,113.3,113.3,153477.0,87.0499,87.0576,87.0038,87.0038,153477.0
2019-10-08 09:30:00,113.35,113.42,113.31,113.33,83442.0,87.0422,87.096,87.0115,87.0269,83442.0
2019-10-08 09:35:00,113.33,113.33,113.27,113.28,140038.0,87.0269,87.0269,86.9808,86.9885,140038.0
2019-10-08 09:40:00,113.28,113.31,113.23,113.28,31514.0,86.9885,87.0115,86.9501,86.9885,31514.0
2019-10-08 09:45:00,113.28,113.31,113.25,113.28,187312.0,86.9885,87.0115,86.9654,86.9885,187312.0
2019-10-08 09:50:00,113.27,113.27,113.24,113.25,34534.0,86.9808,86.9808,86.9577,86.9654,34534.0
2019-10-08 09:55:00,113.25,113.26,113.22,113.23,107846.0,86.9654,86.9731,86.9424,86.9501,107846.0
2019-10-08 10:00:00,113.23,113.23,113.15,113.16,87259.0,86.9501,86.9501,86.8886,86.8963,87259.0
2019-10-08 10:05:00,113.16,113.16,113.14,113.14,31605.0,86.8963,86.8963,86.881,86.881,31605.0
2019-10-08 10:10:00,113.15,113.15,113.1,113.12,78017.0,86.8886,86.8886,86.8502,86.8656,78017.0
2019-10-08 10:15:00,113.12,113.15,113.12,113.13,48397.0,86.8656,86.8886,86.8656,86.8733,48397.0
2019-10-08 10:20:00,113.13,113.13,113.11,113.11,142311.0,86.8733,86.8733,86.8579,86.8579,142311.0
2019-10-08 10:25:00,113.11,113.11,113.06,113.07,91638.0,86.8579,86.8579,86.8195,86.8272,91638.0
2019-10-08 10:30:00,113.06,113.08,113.05,113.06,60863.0,86.8195,86.8349,86.8118,86.8195,60863.0
2019-10-08 10:35:00,113.06,113.13,113.06,113.13,32472.0,86.8195,86.8733,86.8195,86.8733,32472.0
2019-10-08 10:40:00,113.13,113.15,113.12,113.14,89580.0,86.8733,86.8886,86.8656,86.881,89580.0
2019-10-08 10:45:00,113.14,113.14,113.12,113.12,101816.0,86.881,86.881,86.8656,86.8656,101816.0
2019-10-08 10:50:00,113.13,113.17,113.11,113.15,47286.0,86.8733,86.904,86.8579,86.8886,47286.0
2019-10-08 10:55:00,113.16,113.19,113.14,113.14,29330.0,86.8963,86.9193,86.881,86.881,29330.0
2019-10-08 11:00:00,113.15,113.17,113.13,113.17,63904.0,86.8886,86.904,86.8733,86.904,63904.0
2019-10-08 11:05:00,113.17,113.18,113.15,113.16,37274.0,86.904,86.9117,86.8886,86.8963,37274.0
2019-10-08 11:10:00,113.15,113.16,113.13,113.14,49130.0,86.8886,86.8963,86.8733,86.881,49130.0
2019-10-08 11:15:00,113.14,113.15,113.12,113.13,54508.0,86.881,86.8886,86.8656,86.8733,54508.0
2019-10-08 11:20:00,113.13,113.14,113.12,113.13,46128.0,86.8733,86.881,86.8656,86.8733,46128.0
2019-10-08 11:25:00,113.13,113.14,113.12,113.13,50255.0,86.8733,86.881,86.8656,86.8733,50255.0
2019-10-08 11:30:00,113.13,113.14,113.1,113.1,85675.0,86.8733,86.881,86.8502,86.8502,85675.0
2019-10-08 11:35:00,113.1,113.13,113.1,113.13,9757.0,86.8502,86.8733,86.8502,86.8733,9757.0
2019-10-08 11:40:00,113.14,113.16,113.1,113.11,11421.0,86.881,86.8963,86.8502,86.8579,11421.0
2019-10-08 11:45:00,113.12,113.13,113.11,113.11,10382.0,86.8656,86.8733,86.8579,86.8579,10382.0
2019-10-08 11:50:00,113.12,113.15,113.11,113.15,12413.0,86.8656,86.8886,86.8579,86.8886,12413.0
2019-10-08 11:55:00,113.15,113.15,113.1,113.13,4350.0,86.8886,86.8886,86.8502,86.8733,4350.0
2019-10-08 12:00:00,113.12,113.13,113.11,113.12,9785.0,86.8656,86.8733,86.8579,86.8656,9785.0
2019-10-08 12:05:00,113.11,113.15,113.11,113.13,8759.0,86.8579,86.8886,86.8579,86.8733,8759.0
2019-10-08 12:10:00,113.13,113.15,113.11,113.12,7067.0,86.8733,86.8886,86.8579,86.8656,7067.0
2019-10-08 12:15:00,113.13,113.14,113.11,113.11,63299.0,86.8733,86.881,86.8579,86.8579,63299.0
2019-10-08 12:20:00,113.12,113.13,113.1,113.13,13372.0,86.8656,86.8733,86.8502,86.8733,13372.0
2019-10-08 12:25:00,113.13,113.13,113.11,113.11,6342.0,86.8733,86.8733,86.8579,86.8579,6342.0
2019-10-08 12:30:00,113.12,113.12,113.11,113.11,4960.0,86.8656,86.8656,86.8579,86.8579,4960.0
2019-10-08 12:35:00,113.12,113.13,113.1,113.13,29648.0,86.8656,86.8733,86.8502,86.8733,29648.0
2019-10-08 12:40:00,113.12,113.18,113.12,113.18,10634.0,86.8656,86.9117,86.8656,86.9117,10634.0
2019-10-08 12:45:00,113.18,113.23,113.15,113.16,29652.0,86.9117,86.9501,86.8886,86.8963,29652.0
2019-10-08 12:50:00,113.17,113.17,113.14,113.16,6751.0,86.904,86.904,86.881,86.8963,6751.0
2019-10-08 12:55:00,113.15,113.17,113.11,113.17,14797.0,86.8886,86.904,86.8579,86.904,14797.0
2019-10-08 13:00:00,113.17,113.19,113.16,113.16,187515.0,86.904,86.9193,86.8963,86.8963,187515.0
2019-10-08 13:05:00,113.16,113.17,113.14,113.16,6938.0,86.8963,86.904,86.881,86.8963,6938.0
2019-10-08 13:10:00,113.15,113.17,113.13,113.17,10261.0,86.8886,86.904,86.8733,86.904,10261.0
2019-10-08 13:15:00,113.17,113.17,113.11,113.12,37195.0,86.904,86.904,86.8579,86.8656,37195.0
2019-10-08 13:20:00,113.12,113.13,113.12,113.13,7742.0,86.8656,86.8733,86.8656,86.8733,7742.0
2019-10-08 13:25:00,113.13,113.15,113.13,113.15,8891.0,86.8733,86.8886,86.8733,86.8886,8891.0
2019-10-08 13:30:00,113.16,113.17,113.15,113.16,20256.0,86.8963,86.904,86.8886,86.8963,20256.0
2019-10-08 13:35:00,113.16,113.17,113.16,113.16,3488.0,86.8963,86.904,86.8963,86.8963,3488.0
2019-10-08 13:40:00,113.17,113.21,113.16,113.2,13362.0,86.904,86.9347,86.8963,86.927,13362.0
2019-10-08 13:45:00,113.2,113.21,113.18,113.19,4576.0,86.927,86.9347,86.9117,86.9193,4576.0
2019-10-08 13:50:00,113.19,113.19,113.17,113.18,5663.0,86.9193,86.9193,86.904,86.9117,5663.0
2019-10-08 13:55:00,113.18,113.18,113.15,113.16,7660.0,86.9117,86.9117,86.8886,86.8963,7660.0
2019-10-08 14:00:00,113.17,113.19,113.16,113.18,5152.0,86.904,86.9193,86.8963,86.9117,5152.0
2019-10-08 14:05:00,113.18,113.19,113.17,113.19,15072.0,86.9117,86.9193,86.904,86.9193,15072.0
2019-10-08 14:10:00,113.18,113.18,113.15,113.16,9112.0,86.9117,86.9117,86.8886,86.8963,9112.0
2019-10-08 14:15:00,113.16,113.18,113.15,113.17,16605.0,86.8963,86.9117,86.8886,86.904,16605.0
2019-10-08 14:20:00,113.17,113.19,113.17,113.18,8041.0,86.904,86.9193,86.904,86.9117,8041.0
2019-10-08 14:25:00,113.18,113.19,113.17,113.18,5990.0,86.9117,86.9193,86.904,86.9117,5990.0
2019-10-08 14:30:00,113.19,113.32,113.18,113.22,78970.0,86.9193,87.0192,86.9117,86.9424,78970.0
2019-10-08 14:35:00,113.22,113.25,113.21,113.22,36852.0,86.9424,86.9654,86.9347,86.9424,36852.0
2019-10-08 14:40:00,113.22,113.25,113.2,113.25,9277.0,86.9424,86.9654,86.927,86.9654,9277.0
2019-10-08 14:45:00,113.24,113.32,113.24,113.32,13944.0,86.9577,87.0192,86.9577,87.0192,13944.0
2019-10-08 14:50:00,113.31,113.33,113.3,113.3,12986.0,87.0115,87.0269,87.0038,87.0038,12986.0
2019-10-08 14:55:00,113.3,113.33,113.22,113.28,47432.0,87.0038,87.0269,86.9424,86.9885,47432.0
2019-10-08 15:00:00,113.29,113.34,113.23,113.27,25348.0,86.9961,87.0345,86.9501,86.9808,25348.0
2019-10-08 15:05:00,113.26,113.27,113.21,113.25,24118.0,86.9731,86.9808,86.9347,86.9654,24118.0
2019-10-08 15:10:00,113.25,113.25,113.19,113.23,20455.0,86.9654,86.9654,86.9193,86.9501,20455.0
2019-10-08 15:15:00,113.23,113.25,113.18,113.24,21094.0,86.9501,86.9654,86.9117,86.9577,21094.0
2019-10-08 15:20:00,113.25,113.27,113.2,113.2,19187.0,86.9654,86.9808,86.927,86.927,19187.0
2019-10-08 15:25:00,113.21,113.28,113.21,113.25,18133.0,86.9347,86.9885,86.9347,86.9654,18133.0
2019-10-08 15:30:00,113.25,113.29,113.23,113.23,43382.0,86.9654,86.9961,86.9501,86.9501,43382.0
2019-10-08 15:35:00,113.23,113.25,113.22,113.22,39677.0,86.9501,86.9654,86.9424,86.9424,39677.0
2019-10-08 15:40:00,113.22,113.24,113.22,113.22,33445.0,86.9424,86.9577,86.9424,86.9424,33445.0
2019-10-08 15:45:00,113.23,113.24,113.19,113.2,26152.0,86.9501,86.9577,86.9193,86.927,26152.0
2019-10-08 15:50:00,113.2,113.23,113.19,113.22,45083.0,86.927,86.9501,86.9193,86.9424,45083.0
2019-10-08 15:55:00,113.21,113.22,113.15,113.18,133144.0,86.9347,86.9424,86.8886,86.9117,133144.0
2019-10-09 09:30:00,113.26,113.42,113.19,113.3,11253.0,86.9731,87.096,86.9193,87.0038,11253.0
2019-10-09 09:35:00,113.31,113.32,113.28,113.3,64732.0,87.0115,87.0192,86.9885,87.0038,64732.0
2019-10-09 09:40:00,113.3,113.31,113.29,113.3,13187.0,87.0038,87.0115,86.9961,87.0038,13187.0
2019-10-09 09:45:00,113.25,113.26,113.24,113.25,2436.0,86.9654,86.9731,86.9577,86.9654,2436.0
2019-10-09 09:50:00,113.23,113.25,113.2,113.25,11854.0,86.9501,86.9654,86.927,86.9654,11854.0
2019-10-09 09:55:00,113.25,113.27,113.24,113.26,102379.0,86.9654,86.9808,86.9577,86.9731,102379.0
2019-10-09 10:00:00,113.25,113.28,113.24,113.28,83468.0,86.9654,86.9885,86.9577,86.9885,83468.0
2019-10-09 10:05:00,113.28,113.28,113.26,113.27,9319.0,86.9885,86.9885,86.9731,86.9808,9319.0
2019-10-09 10:10:00,113.28,113.3,113.27,113.27,7164.0,86.9885,87.0038,86.9808,86.9808,7164.0
2019-10-09 10:15:00,113.26,113.28,113.26,113.27,2827.0,86.9731,86.9885,86.9731,86.9808,2827.0
2019-10-09 10:20:00,113.28,113.3,113.26,113.28,6267.0,86.9885,87.0038,86.9731,86.9885,6267.0
2019-10-09 10:25:00,113.28,113.29,113.25,113.27,11539.0,86.9885,86.9961,86.9654,86.9808,11539.0
2019-10-09 10:30:00,113.26,113.27,113.25,113.27,7160.0,86.9731,86.9808,86.9654,86.9808,7160.0
2019-10-09 10:35:00,113.26,113.26,113.23,113.23,35841.0,86.9731,86.9731,86.9501,86.9501,35841.0
2019-10-09 10:40:00,113.23,113.25,113.22,113.25,4674.0,86.9501,86.9654,86.9424,86.9654,4674.0
2019-10-09 10:45:00,113.26,113.27,113.22,113.23,12704.0,86.9731,86.9808,86.9424,86.9501,12704.0
2019-10-09 10:50:00,113.23,113.24,113.21,113.22,17242.0,86.9501,86.9577,86.9347,86.9424,17242.0
2019-10-09 10:55:00,113.21,113.21,113.19,113.2,17303.0,86.9347,86.9347,86.9193,86.927,17303.0
2019-10-09 11:00:00,113.19,113.21,113.14,113.15,43718.0,86.9193,86.9347,86.881,86.8886,43718.0
2019-10-09 11:05:00,113.16,113.16,113.12,113.15,33973.0,86.8963,86.8963,86.8656,86.8886,33973.0
2019-10-09 11:10:00,113.16,113.17,113.15,113.17,6492.0,86.8963,86.904,86.8886,86.904,6492.0
2019-10-09 11:15:00,113.17,113.18,113.16,113.17,11073.0,86.904,86.9117,86.8963,86.904,11073.0
2019-10-09 11:20:00,113.17,113.17,113.13,113.14,38068.0,86.904,86.904,86.8733,86.881,38068.0
2019-10-09 11:25:00,113.15,113.15,113.11,113.11,12448.0,86.8886,86.8886,86.8579,86.8579,12448.0
2019-10-09 11:30:00,113.12,113.12,113.08,113.09,30276.0,86.8656,86.8656,86.8349,86.8426,30276.0
2019-10-09 11:35:00,113.09,113.12,113.08,113.11,54842.0,86.8426,86.8656,86.8349,86.8579,54842.0
2019-10-09 11:40:00,113.1,113.11,113.09,113.09,6881.0,86.8502,86.8579,86.8426,86.8426,6881.0
2019-10-09 11:45:00,113.09,113.1,113.07,113.1,16790.0,86.8426,86.8502,86.8272,86.8502,16790.0
2019-10-09 11:50:00,113.11,113.12,113.09,113.1,17101.0,86.8579,86.8656,86.8426,86.8502,17101.0
2019-10-09 11:55:00,113.09,113.12,113.08,113.1,20342.0,86.8426,86.8656,86.8349,86.8502,20342.0
2019-10-09 12:00:00,113.11,113.12,113.09,113.1,5353.0,86.8579,86.8656,86.8426,86.8502,5353.0
2019-10-09 12:05:00,113.11,113.11,113.1,113.11,10751.0,86.8579,86.8579,86.8502,86.8579,10751.0
2019-10-09 12:10:00,113.11,113.11,113.08,113.1,5998.0,86.8579,86.8579,86.8349,86.8502,5998.0
2019-10-09 12:15:00,113.12,113.12,113.06,113.07,24182.0,86.8656,86.8656,86.8195,86.8272,24182.0
2019-10-09 12:20:00,113.08,113.08,113.06,113.08,6659.0,86.8349,86.8349,86.8195,86.8349,6659.0
2019-10-09 12:25:00,113.07,113.07,113.05,113.06,8934.0,86.8272,86.8272,86.8118,86.8195,8934.0
2019-10-09 12:30:00,113.06,113.07,113.04,113.06,24359.0,86.8195,86.8272,86.8042,86.8195,24359.0
2019-10-09 12:35:00,113.06,113.07,113.01,113.01,64386.0,86.8195,86.8272,86.7811,86.7811,64386.0
2019-10-09 12:40:00,113.02,113.07,113.01,113.06,5582.0,86.7888,86.8272,86.7811,86.8195,5582.0
2019-10-09 12:45:00,113.06,113.07,113.02,113.03,18040.0,86.8195,86.8272,86.7888,86.7965,18040.0
2019-10-09 12:50:00,113.02,113.02,113.0,113.0,7910.0,86.7888,86.7888,86.7734,86.7734,7910.0
2019-10-09 12:55:00,113.01,113.04,113.0,113.04,6675.0,86.7811,86.8042,86.7734,86.8042,6675.0
2019-10-09 13:00:00,113.04,113.12,113.04,113.04,44356.0,86.8042,86.8656,86.8042,86.8042,44356.0
2019-10-09 13:05:00,113.05,113.06,113.03,113.06,2984.0,86.8118,86.8195,86.7965,86.8195,2984.0
2019-10-09 13:10:00,113.06,113.07,113.03,113.03,3826.0,86.8195,86.8272,86.7965,86.7965,3826.0
2019-10-09 13:15:00,113.03,113.05,113.02,113.05,7963.0,86.7965,86.8118,86.7888,86.8118,7963.0
2019-10-09 13:20:00,113.05,113.06,113.04,113.06,7843.0,86.8118,86.8195,86.8042,86.8195,7843.0
2019-10-09 13:25:00,113.07,113.08,113.06,113.08,3230.0,86.8272,86.8349,86.8195,86.8349,3230.0
2019-10-09 13:30:00,113.09,113.11,113.06,113.06,4941.0,86.8426,86.8579,86.8195,86.8195,4941.0
2019-10-09 13:35:00,113.07,113.07,113.05,113.07,9121.0,86.8272,86.8272,86.8118,86.8272,9121.0
2019-10-09 13:40:00,113.07,113.1,113.07,113.09,23654.0,86.8272,86.8502,86.8272,86.8426,23654.0
2019-10-09 13:45:00,113.08,113.09,113.07,113.09,6453.0,86.8349,86.8426,86.8272,86.8426,6453.0
2019-10-09 13:50:00,113.08,113.12,113.08,113.12,32471.0,86.8349,86.8656,86.8349,86.8656,32471.0
2019-10-09 13:55:00,113.11,113.13,113.07,113.13,19838.0,86.8579,86.8733,86.8272,86.8733,19838.0
2019-10-09 14:00:00,113.09,113.12,113.07,113.12,20353.0,86.8426,86.8656,86.8272,86.8656,20353.0
2019-10-09 14:05:00,113.13,113.14,113.09,113.11,16962.0,86.8733,86.881,86.8426,86.8579,16962.0
2019-10-09 14:10:00,113.12,113.14,113.1,113.14,11128.0,86.8656,86.881,86.8502,86.881,11128.0
2019-10-09 14:15:00,113.13,113.15,113.11,113.14,18377.0,86.8733,86.8886,86.8579,86.881,18377.0
2019-10-09 14:20:00,113.14,113.14,113.1,113.1,7541.0,86.881,86.881,86.8502,86.8502,7541.0
2019-10-09 14:25:00,113.1,113.11,113.09,113.1,7936.0,86.8502,86.8579,86.8426,86.8502,7936.0
2019-10-09 14:30:00,113.1,113.15,113.1,113.14,7068.0,86.8502,86.8886,86.8502,86.881,7068.0
2019-10-09 14:35:00,113.13,113.14,113.13,113.14,2848.0,86.8733,86.881,86.8733,86.881,2848.0
2019-10-09 14:40:00,113.15,113.16,113.14,113.15,10273.0,86.8886,86.8963,86.881,86.8886,10273.0
2019-10-09 14:45:00,113.15,113.16,113.12,113.12,5007.0,86.8886,86.8963,86.8656,86.8656,5007.0
2019-10-09 14:50:00,113.12,113.13,113.1,113.13,5507.0,86.8656,86.8733,86.8502,86.8733,5507.0
2019-10-09 14:55:00,113.14,113.14,113.11,113.11,9511.0,86.881,86.881,86.8579,86.8579,9511.0
2019-10-09 15:00:00,113.12,113.17,113.12,113.16,27677.0,86.8656,86.904,86.8656,86.8963,27677.0
2019-10-09 15:05:00,113.16,113.16,113.12,113.12,4524.0,86.8963,86.8963,86.8656,86.8656,4524.0
2019-10-09 15:10:00,113.13,113.13,113.09,113.1,5006.0,86.8733,86.8733,86.8426,86.8502,5006.0
2019-10-09 15:15:00,113.11,113.18,113.1,113.18,15480.0,86.8579,86.9117,86.8502,86.9117,15480.0
2019-10-09 15:20:00,113.18,113.18,113.17,113.18,17638.0,86.9117,86.9117,86.904,86.9117,17638.0
2019-10-09 15:25:00,113.18,113.2,113.17,113.18,22051.0,86.9117,86.927,86.904,86.9117,22051.0
2019-10-09 15:30:00,113.18,113.21,113.18,113.21,24402.0,86.9117,86.9347,86.9117,86.9347,24402.0
2019-10-09 15:35:00,113.21,113.22,113.18,113.2,17926.0,86.9347,86.9424,86.9117,86.927,17926.0
2019-10-09 15:40:00,113.19,113.21,113.15,113.2,52256.0,86.9193,86.9347,86.8886,86.927,52256.0
2019-10-09 15:45:00,113.19,113.2,113.13,113.16,22093.0,86.9193,86.927,86.8733,86.8963,22093.0
2019-10-09 15:50:00,113.16,113.17,113.14,113.15,39493.0,86.8963,86.904,86.881,86.8886,39493.0
2019-10-09 15:55:00,113.14,113.17,113.1,113.16,59466.0,86.881,86.904,86.8502,86.8963,59466.0
2019-10-10 09:30:00,113.04,113.04,112.92,112.92,12765.0,86.8042,86.8042,86.712,86.712,12765.0
2019-10-10 09:35:00,112.91,112.92,112.85,112.88,16078.0,86.7043,86.712,86.6583,86.6813,16078.0
2019-10-10 09:40:00,112.87,112.87,112.85,112.86,2907.0,86.6736,86.6736,86.6583,86.6659,2907.0
2019-10-10 09:45:00,112.87,112.94,112.86,112.93,9575.0,86.6736,86.7274,86.6659,86.7197,9575.0
2019-10-10 09:50:00,112.94,112.99,112.91,112.91,31958.0,86.7274,86.7658,86.7043,86.7043,31958.0
2019-10-10 09:55:00,112.91,112.92,112.91,112.92,7830.0,86.7043,86.712,86.7043,86.712,7830.0
2019-10-10 10:00:00,112.91,112.94,112.9,112.93,53186.0,86.7043,86.7274,86.6967,86.7197,53186.0
2019-10-10 10:05:00,112.93,112.95,112.92,112.95,33569.0,86.7197,86.735,86.712,86.735,33569.0
2019-10-10 10:10:00,112.96,112.96,112.94,112.95,36507.0,86.7427,86.7427,86.7274,86.735,36507.0
2019-10-10 10:15:00,112.95,112.97,112.94,112.96,48079.0,86.735,86.7504,86.7274,86.7427,48079.0
2019-10-10 10:20:00,112.96,112.97,112.95,112.96,17705.0,86.7427,86.7504,86.735,86.7427,17705.0
2019-10-10 10:25:00,112.95,112.97,112.92,112.93,11669.0,86.735,86.7504,86.712,86.7197,11669.0
2019-10-10 10:30:00,112.92,112.93,112.89,112.91,19674.0,86.712,86.7197,86.689,86.7043,19674.0
2019-10-10 10:35:00,112.9,112.96,112.9,112.94,2601.0,86.6967,86.7427,86.6967,86.7274,2601.0
2019-10-10 10:40:00,112.94,112.97,112.94,112.95,8241.0,86.7274,86.7504,86.7274,86.735,8241.0
2019-10-10 10:45:00,112.94,112.97,112.93,112.94,10739.0,86.7274,86.7504,86.7197,86.7274,10739.0
2019-10-10 10:50:00,112.94,112.99,112.94,112.98,25100.0,86.7274,86.7658,86.7274,86.7581,25100.0
2019-10-10 10:55:00,112.99,113.01,112.98,112.99,31865.0,86.7658,86.7811,86.7581,86.7658,31865.0
2019-10-10 11:00:00,113.0,113.03,112.99,113.03,21173.0,86.7734,86.7965,86.7658,86.7965,21173.0
2019-10-10 11:05:00,113.03,113.07,113.03,113.07,19552.0,86.7965,86.8272,86.7965,86.8272,19552.0
2019-10-10 11:10:00,113.06,113.1,113.05,113.07,16971.0,86.8195,86.8502,86.8118,86.8272,16971.0
2019-10-10 11:15:00,113.06,113.14,113.04,113.11,119614.0,86.8195,86.881,86.8042,86.8579,119614.0
2019-10-10 11:20:00,113.11,113.11,113.07,113.08,6752.0,86.8579,86.8579,86.8272,86.8349,6752.0
2019-10-10 11:25:00,113.08,113.09,113.06,113.07,6047.0,86.8349,86.8426,86.8195,86.8272,6047.0
2019-10-10 11:30:00,113.07,113.1,113.06,113.07,51300.0,86.8272,86.8502,86.8195,86.8272,51300.0
2019-10-10 11:35:00,113.06,113.08,113.04,113.07,21185.0,86.8195,86.8349,86.8042,86.8272,21185.0
2019-10-10 11:40:00,113.07,113.07,113.04,113.06,52978.0,86.8272,86.8272,86.8042,86.8195,52978.0
2019-10-10 11:45:00,113.06,113.09,113.04,113.05,127739.0,86.8195,86.8426,86.8042,86.8118,127739.0
2019-10-10 11:50:00,113.04,113.04,113.01,113.02,12350.0,86.8042,86.8042,86.7811,86.7888,12350.0
2019-10-10 11:55:00,113.02,113.06,113.02,113.03,58559.0,86.7888,86.8195,86.7888,86.7965,58559.0
2019-10-10 12:00:00,113.03,113.04,113.03,113.03,14572.0,86.7965,86.8042,86.7965,86.7965,14572.0
2019-10-10 12:05:00,113.01,113.03,113.0,113.0,10552.0,86.7811,86.7965,86.7734,86.7734,10552.0
2019-10-10 12:10:00,113.01,113.03,112.99,113.0,9353.0,86.7811,86.7965,86.7658,86.7734,9353.0
2019-10-10 12:15:00,113.0,113.02,112.97,112.99,25082.0,86.7734,86.7888,86.7504,86.7658,25082.0
2019-10-10 12:20:00,113.0,113.01,112.98,112.98,10513.0,86.7734,86.7811,86.7581,86.7581,10513.0
2019-10-10 12:25:00,112.97,112.98,112.93,112.94,13027.0,86.7504,86.7581,86.7197,86.7274,13027.0
2019-10-10 12:30:00,112.96,112.99,112.95,112.97,36819.0,86.7427,86.7658,86.735,86.7504,36819.0
2019-10-10 12:35:00,112.98,112.99,112.97,112.98,10681.0,86.7581,86.7658,86.7504,86.7581,10681.0
2019-10-10 12:40:00,112.98,112.98,112.94,112.95,19307.0,86.7581,86.7581,86.7274,86.735,19307.0
2019-10-10 12:45:00,112.96,112.96,112.95,112.95,5827.0,86.7427,86.7427,86.735,86.735,5827.0
2019-10-10 12:50:00,112.96,112.96,112.91,112.94,146230.0,86.7427,86.7427,86.7043,86.7274,146230.0
2019-10-10 12:55:00,112.93,112.94,112.9,112.91,20041.0,86.7197,86.7274,86.6967,86.7043,20041.0
2019-10-10 13:00:00,112.91,112.95,112.89,112.94,33789.0,86.7043,86.735,86.689,86.7274,33789.0
2019-10-10 13:05:00,112.94,112.95,112.93,112.95,5159.0,86.7274,86.735,86.7197,86.735,5159.0
2019-10-10 13:10:00,112.94,112.94,112.91,112.92,6111.0,86.7274,86.7274,86.7043,86.712,6111.0
2019-10-10 13:15:00,112.92,112.92,112.9,112.9,11922.0,86.712,86.712,86.6967,86.6967,11922.0
2019-10-10 13:20:00,112.9,112.92,112.89,112.92,6221.0,86.6967,86.712,86.689,86.712,6221.0
2019-10-10 13:25:00,112.92,112.95,112.91,112.95,9081.0,86.712,86.735,86.7043,86.735,9081.0
2019-10-10 13:30:00,112.94,112.95,112.94,112.94,16820.0,86.7274,86.735,86.7274,86.7274,16820.0
2019-10-10 13:35:00,112.95,113.02,112.94,113.02,157800.0,86.735,86.7888,86.7274,86.7888,157800.0
2019-10-10 13:40:00,113.02,113.04,113.01,113.03,11514.0,86.7888,86.8042,86.7811,86.7965,11514.0
2019-10-10 13:45:00,113.02,113.05,113.01,113.05,30427.0,86.7888,86.8118,86.7811,86.8118,30427.0
2019-10-10 13:50:00,113.05,113.05,113.03,113.03,2200.0,86.8118,86.8118,86.7965,86.7965,2200.0
2019-10-10 13:55:00,113.04,113.06,113.03,113.03,26671.0,86.8042,86.8195,86.7965,86.7965,26671.0
2019-10-10 14:00:00,113.03,113.04,113.01,113.01,11613.0,86.7965,86.8042,86.7811,86.7811,11613.0
2019-10-10 14:05:00,113.02,113.03,112.92,112.99,107139.0,86.7888,86.7965,86.712,86.7658,107139.0
2019-10-10 14:10:00,112.99,113.05,112.98,113.02,51945.0,86.7658,86.8118,86.7581,86.7888,51945.0
2019-10-10 14:15:00,113.02,113.04,113.01,113.03,10947.0,86.7888,86.8042,86.7811,86.7965,10947.0
2019-10-10 14:20:00,113.03,113.03,113.0,113.01,617.0,86.7965,86.7965,86.7734,86.7811,617.0
2019-10-10 14:25:00,112.98,113.01,112.98,112.99,7101.0,86.7581,86.7811,86.7581,86.7658,7101.0
2019-10-10 14:30:00,112.99,113.03,112.98,113.02,4934.0,86.7658,86.7965,86.7581,86.7888,4934.0
2019-10-10 14:35:00,113.03,113.03,112.99,112.99,5198.0,86.7965,86.7965,86.7658,86.7658,5198.0
2019-10-10 14:40:00,112.99,113.0,112.98,113.0,13255.0,86.7658,86.7734,86.7581,86.7734,13255.0
2019-10-10 14:45:00,112.99,112.99,112.95,112.98,4532.0,86.7658,86.7658,86.735,86.7581,4532.0
2019-10-10 14:50:00,112.99,113.0,112.98,113.0,6432.0,86.7658,86.7734,86.7581,86.7734,6432.0
2019-10-10 14:55:00,113.0,113.0,112.97,112.99,4196.0,86.7734,86.7734,86.7504,86.7658,4196.0
2019-10-10 15:00:00,112.99,113.0,112.96,112.96,7240.0,86.7658,86.7734,86.7427,86.7427,7240.0
2019-10-10 15:05:00,112.96,112.97,112.93,112.95,2498.0,86.7427,86.7504,86.7197,86.735,2498.0
2019-10-10 15:10:00,112.94,112.96,112.93,112.96,5385.0,86.7274,86.7427,86.7197,86.7427,5385.0
2019-10-10 15:15:00,112.96,112.99,112.93,112.96,20560.0,86.7427,86.7658,86.7197,86.7427,20560.0
2019-10-10 15:20:00,112.97,113.0,112.97,112.99,1257.0,86.7504,86.7734,86.7504,86.7658,1257.0
2019-10-10 15:25:00,112.99,113.0,112.96,113.0,3287.0,86.7658,86.7734,86.7427,86.7734,3287.0
2019-10-10 15:30:00,113.0,113.03,112.97,112.98,32325.0,86.7734,86.7965,86.7504,86.7581,32325.0
2019-10-10 15:35:00,112.98,113.0,112.97,113.0,13807.0,86.7581,86.7734,86.7504,86.7734,13807.0
2019-10-10 15:40:00,113.0,113.02,112.99,113.0,10352.0,86.7734,86.7888,86.7658,86.7734,10352.0
2019-10-10 15:45:00,112.99,113.03,112.99,113.02,10164.0,86.7658,86.7965,86.7658,86.7888,10164.0
2019-10-10 15:50:00,113.03,113.03,112.98,113.02,13840.0,86.7965,86.7965,86.7581,86.7888,13840.0
2019-10-10 15:55:00,113.01,113.04,112.98,113.0,69403.0,86.7811,86.8042,86.7581,86.7734,69403.0
2019-10-11 09:30:00,113.12,113.22,113.02,113.13,14189.0,86.8656,86.9424,86.7888,86.8733,14189.0
2019-10-11 09:35:00,113.13,113.19,113.12,113.18,13863.0,86.8733,86.9193,86.8656,86.9117,13863.0
2019-10-11 09:40:00,113.18,113.2,113.16,113.19,156492.0,86.9117,86.927,86.8963,86.9193,156492.0
2019-10-11 09:45:00,113.19,113.25,113.18,113.2,27712.0,86.9193,86.9654,86.9117,86.927,27712.0
2019-10-11 09:50:00,113.22,113.24,113.15,113.21,19807.0,86.9424,86.9577,86.8886,86.9347,19807.0
2019-10-11 09:55:00,113.21,113.23,113.18,113.21,18979.0,86.9347,86.9501,86.9117,86.9347,18979.0
2019-10-11 10:00:00,113.2,113.21,113.15,113.18,49717.0,86.927,86.9347,86.8886,86.9117,49717.0
2019-10-11 10:05:00,113.19,113.2,113.14,113.15,35686.0,86.9193,86.927,86.881,86.8886,35686.0
2019-10-11 10:10:00,113.15,113.18,113.13,113.14,38020.0,86.8886,86.9117,86.8733,86.881,38020.0
2019-10-11 10:15:00,113.14,113.17,113.13,113.16,50661.0,86.881,86.904,86.8733,86.8963,50661.0
2019-10-11 10:20:00,113.16,113.16,113.09,113.09,39053.0,86.8963,86.8963,86.8426,86.8426,39053.0
2019-10-11 10:25:00,113.09,113.16,113.09,113.15,61357.0,86.8426,86.8963,86.8426,86.8886,61357.0
2019-10-11 10:30:00,113.15,113.18,113.12,113.12,90615.0,86.8886,86.9117,86.8656,86.8656,90615.0
2019-10-11 10:35:00,113.12,113.15,113.12,113.13,35258.0,86.8656,86.8886,86.8656,86.8733,35258.0
2019-10-11 10:40:00,113.13,113.13,113.11,113.11,27679.0,86.8733,86.8733,86.8579,86.8579,27679.0
2019-10-11 10:45:00,113.11,113.12,113.1,113.1,34392.0,86.8579,86.8656,86.8502,86.8502,34392.0
2019-10-11 10:50:00,113.1,113.11,113.05,113.05,53786.0,86.8502,86.8579,86.8118,86.8118,53786.0
2019-10-11 10:55:00,113.06,113.1,113.03,113.06,33218.0,86.8195,86.8502,86.7965,86.8195,33218.0
2019-10-11 11:00:00,113.07,113.11,113.05,113.08,46499.0,86.8272,86.8579,86.8118,86.8349,46499.0
2019-10-11 11:05:00,113.08,113.1,113.03,113.09,32074.0,86.8349,86.8502,86.7965,86.8426,32074.0
2019-10-11 11:10:00,113.09,113.1,113.05,113.08,22686.0,86.8426,86.8502,86.8118,86.8349,22686.0
2019-10-11 11:15:00,113.07,113.08,113.02,113.06,49857.0,86.8272,86.8349,86.7888,86.8195,49857.0
2019-10-11 11:20:00,113.06,113.08,113.03,113.05,40036.0,86.8195,86.8349,86.7965,86.8118,40036.0
2019-10-11 11:25:00,113.05,113.07,113.02,113.07,24445.0,86.8118,86.8272,86.7888,86.8272,24445.0
2019-10-11 11:30:00,113.07,113.09,113.04,113.05,22632.0,86.8272,86.8426,86.8042,86.8118,22632.0
2019-10-11 11:35:00,113.04,113.06,113.03,113.03,17470.0,86.8042,86.8195,86.7965,86.7965,17470.0
2019-10-11 11:40:00,113.04,113.04,112.94,112.94,32542.0,86.8042,86.8042,86.7274,86.7274,32542.0
2019-10-11 11:45:00,112.93,112.94,112.86,112.9,39875.0,86.7197,86.7274,86.6659,86.6967,39875.0
2019-10-11 11:50:00,112.89,112.91,112.84,112.86,18017.0,86.689,86.7043,86.6506,86.6659,18017.0
2019-10-11 11:55:00,112.86,112.86,112.82,112.83,18916.0,86.6659,86.6659,86.6352,86.6429,18916.0
2019-10-11 12:00:00,112.83,112.84,112.77,112.84,57765.0,86.6429,86.6506,86.5968,86.6506,57765.0
2019-10-11 12:05:00,112.85,112.92,112.85,112.9,53992.0,86.6583,86.712,86.6583,86.6967,53992.0
2019-10-11 12:10:00,112.91,112.92,112.89,112.92,12368.0,86.7043,86.712,86.689,86.712,12368.0
2019-10-11 12:15:00,112.91,112.93,112.89,112.91,19796.0,86.7043,86.7197,86.689,86.7043,19796.0
2019-10-11 12:20:00,112.92,112.94,112.9,112.93,7559.0,86.712,86.7274,86.6967,86.7197,7559.0
2019-10-11 12:25:00,112.93,112.94,112.91,112.91,21918.0,86.7197,86.7274,86.7043,86.7043,21918.0
2019-10-11 12:30:00,112.92,112.92,112.84,112.91,23398.0,86.712,86.712,86.6506,86.7043,23398.0
2019-10-11 12:35:00,112.9,112.95,112.87,112.92,7607.0,86.6967,86.735,86.6736,86.712,7607.0
2019-10-11 12:40:00,112.92,112.94,112.88,112.93,2403.0,86.712,86.7274,86.6813,86.7197,2403.0
2019-10-11 12:45:00,112.93,112.98,112.93,112.98,12349.0,86.7197,86.7581,86.7197,86.7581,12349.0
2019-10-11 12:50:00,112.98,112.98,112.94,112.97,8254.0,86.7581,86.7581,86.7274,86.7504,8254.0
2019-10-11 12:55:00,112.98,113.02,112.97,113.02,5553.0,86.7581,86.7888,86.7504,86.7888,5553.0
2019-10-11 13:00:00,113.01,113.01,112.97,112.98,30881.0,86.7811,86.7811,86.7504,86.7581,30881.0
2019-10-11 13:05:00,112.98,112.99,112.95,112.97,26707.0,86.7581,86.7658,86.735,86.7504,26707.0
2019-10-11 13:10:00,112.97,112.97,112.89,112.91,24438.0,86.7504,86.7504,86.689,86.7043,24438.0
2019-10-11 13:15:00,112.91,112.97,112.91,112.96,12335.0,86.7043,86.7504,86.7043,86.7427,12335.0
2019-10-11 13:20:00,112.96,112.96,112.93,112.95,9231.0,86.7427,86.7427,86.7197,86.735,9231.0
2019-10-11 13:25:00,112.96,113.04,112.94,112.95,46225.0,86.7427,86.8042,86.7274,86.735,46225.0
2019-10-11 13:30:00,112.94,113.0,112.92,113.0,14050.0,86.7274,86.7734,86.712,86.7734,14050.0
2019-10-11 13:35:00,113.0,113.01,112.97,112.97,11862.0,86.7734,86.7811,86.7504,86.7504,11862.0
2019-10-11 13:40:00,112.97,113.06,112.97,113.06,18765.0,86.7504,86.8195,86.7504,86.8195,18765.0
2019-10-11 13:45:00,113.06,113.07,113.03,113.05,19019.0,86.8195,86.8272,86.7965,86.8118,19019.0
2019-10-11 13:50:00,113.05,113.09,113.05,113.08,79773.0,86.8118,86.8426,86.8118,86.8349,79773.0
2019-10-11 13:55:00,113.08,113.1,113.07,113.1,6485.0,86.8349,86.8502,86.8272,86.8502,6485.0
2019-10-11 14:00:00,113.09,113.11,113.05,113.07,25327.0,86.8426,86.8579,86.8118,86.8272,25327.0
2019-10-11 14:05:00,113.08,113.09,113.07,113.08,9859.0,86.8349,86.8426,86.8272,86.8349,9859.0
2019-10-11 14:10:00,113.08,113.08,113.04,113.06,35124.0,86.8349,86.8349,86.8042,86.8195,35124.0
2019-10-11 14:15:00,113.06,113.1,113.06,113.09,29967.0,86.8195,86.8502,86.8195,86.8426,29967.0
2019-10-11 14:20:00,113.1,113.11,113.08,113.09,6900.0,86.8502,86.8579,86.8349,86.8426,6900.0
2019-10-11 14:25:00,113.08,113.12,113.08,113.1,22095.0,86.8349,86.8656,86.8349,86.8502,22095.0
2019-10-11 14:30:00,113.1,113.16,113.1,113.13,11399.0,86.8502,86.8963,86.8502,86.8733,11399.0
2019-10-11 14:35:00,113.12,113.14,113.11,113.14,18512.0,86.8656,86.881,86.8579,86.881,18512.0
2019-10-11 14:40:00,113.15,113.15,113.12,113.12,13929.0,86.8886,86.8886,86.8656,86.8656,13929.0
2019-10-11 14:45:00,113.1,113.15,113.1,113.14,10282.0,86.8502,86.8886,86.8502,86.881,10282.0
2019-10-11 14:50:00,113.13,113.16,113.13,113.13,4201.0,86.8733,86.8963,86.8733,86.8733,4201.0
2019-10-11 14:55:00,113.14,113.16,113.09,113.1,17046.0,86.881,86.8963,86.8426,86.8502,17046.0
2019-10-11 15:00:00,113.1,113.1,113.02,113.03,27728.0,86.8502,86.8502,86.7888,86.7965,27728.0
2019-10-11 15:05:00,113.03,113.08,113.03,113.07,25335.0,86.7965,86.8349,86.7965,86.8272,25335.0
2019-10-11 15:10:00,113.06,113.07,113.04,113.07,8931.0,86.8195,86.8272,86.8042,86.8272,8931.0
2019-10-11 15:15:00,113.06,113.06,113.03,113.05,11249.0,86.8195,86.8195,86.7965,86.8118,11249.0
2019-10-11 15:20:00,113.05,113.06,113.02,113.06,7660.0,86.8118,86.8195,86.7888,86.8195,7660.0
2019-10-11 15:25:00,113.06,113.06,112.97,112.98,23624.0,86.8195,86.8195,86.7504,86.7581,23624.0
2019-10-11 15:30:00,112.98,113.01,112.95,112.99,43804.0,86.7581,86.7811,86.735,86.7658,43804.0
2019-10-11 15:35:00,112.99,113.01,112.94,113.0,65258.0,86.7658,86.7811,86.7274,86.7734,65258.0
2019-10-11 15:40:00,113.0,113.02,112.95,112.95,60505.0,86.7734,86.7888,86.735,86.735,60505.0
2019-10-11 15:45:00,112.94,112.97,112.92,112.95,82017.0,86.7274,86.7504,86.712,86.735,82017.0
2019-10-11 15:50:00,112.94,112.97,112.91,112.92,101215.0,86.7274,86.7504,86.7043,86.712,101215.0
2019-10-11 15:55:00,112.91,112.93,112.88,112.92,224409.0,86.7043,86.7197,86.6813,86.712,224409.0
2019-10-14 09:30:00,112.95,113.05,112.95,113.01,53661.0,86.735,86.8118,86.735,86.7811,53661.0
2019-10-14 09:35:00,113.0,113.02,112.99,113.0,16354.0,86.7734,86.7888,86.7658,86.7734,16354.0
2019-10-14 09:40:00,112.99,113.01,112.98,112.98,28513.0,86.7658,86.7811,86.7581,86.7581,28513.0
2019-10-14 09:45:00,112.98,113.02,112.98,113.02,16842.0,86.7581,86.7888,86.7581,86.7888,16842.0
2019-10-14 09:50:00,113.02,113.02,112.98,112.98,11047.0,86.7888,86.7888,86.7581,86.7581,11047.0
2019-10-14 09:55:00,112.98,113.0,112.98,112.98,12023.0,86.7581,86.7734,86.7581,86.7581,12023.0
2019-10-14 10:00:00,112.99,112.99,112.97,112.99,22818.0,86.7658,86.7658,86.7504,86.7658,22818.0
2019-10-14 10:05:00,112.99,113.05,112.98,113.04,21472.0,86.7658,86.8118,86.7581,86.8042,21472.0
2019-10-14 10:10:00,113.05,113.07,113.02,113.06,35507.0,86.8118,86.8272,86.7888,86.8195,35507.0
2019-10-14 10:15:00,113.06,113.07,113.05,113.05,15222.0,86.8195,86.8272,86.8118,86.8118,15222.0
2019-10-14 10:20:00,113.05,113.09,113.05,113.06,12463.0,86.8118,86.8426,86.8118,86.8195,12463.0
2019-10-14 10:25:00,113.05,113.06,113.04,113.05,14782.0,86.8118,86.8195,86.8042,86.8118,14782.0
2019-10-14 10:30:00,113.05,113.08,113.04,113.07,23901.0,86.8118,86.8349,86.8042,86.8272,23901.0
2019-10-14 10:35:00,113.08,113.11,113.06,113.11,28066.0,86.8349,86.8579,86.8195,86.8579,28066.0
2019-10-14 10:40:00,113.1,113.13,113.09,113.11,11839.0,86.8502,86.8733,86.8426,86.8579,11839.0
2019-10-14 10:45:00,113.11,113.12,113.08,113.08,17077.0,86.8579,86.8656,86.8349,86.8349,17077.0
2019-10-14 10:50:00,113.08,113.11,113.07,113.11,7960.0,86.8349,86.8579,86.8272,86.8579,7960.0
2019-10-14 10:55:00,113.11,113.12,113.09,113.11,15901.0,86.8579,86.8656,86.8426,86.8579,15901.0
2019-10-14 11:00:00,113.11,113.11,113.06,113.07,10688.0,86.8579,86.8579,86.8195,86.8272,10688.0
2019-10-14 11:05:00,113.06,113.1,113.06,113.09,5068.0,86.8195,86.8502,86.8195,86.8426,5068.0
2019-10-14 11:10:00,113.08,113.09,113.06,113.08,5509.0,86.8349,86.8426,86.8195,86.8349,5509.0
2019-10-14 11:15:00,113.09,113.11,113.08,113.08,19271.0,86.8426,86.8579,86.8349,86.8349,19271.0
2019-10-14 11:20:00,113.08,113.08,113.05,113.06,8085.0,86.8349,86.8349,86.8118,86.8195,8085.0
2019-10-14 11:25:00,113.06,113.08,113.03,113.07,11557.0,86.8195,86.8349,86.7965,86.8272,11557.0
2019-10-14 11:30:00,113.07,113.07,113.05,113.05,4864.0,86.8272,86.8272,86.8118,86.8118,4864.0
2019-10-14 11:35:00,113.06,113.1,113.06,113.08,10393.0,86.8195,86.8502,86.8195,86.8349,10393.0
2019-10-14 11:40:00,113.09,113.09,113.08,113.08,13584.0,86.8426,86.8426,86.8349,86.8349,13584.0
2019-10-14 11:45:00,113.09,113.09,113.05,113.05,6627.0,86.8426,86.8426,86.8118,86.8118,6627.0
2019-10-14 11:50:00,113.05,113.06,113.05,113.06,3928.0,86.8118,86.8195,86.8118,86.8195,3928.0
2019-10-14 11:55:00,113.06,113.06,113.05,113.05,3650.0,86.8195,86.8195,86.8118,86.8118,3650.0
2019-10-14 12:00:00,113.06,113.06,113.03,113.04,11372.0,86.8195,86.8195,86.7965,86.8042,11372.0
2019-10-14 12:05:00,113.03,113.04,113.03,113.03,4780.0,86.7965,86.8042,86.7965,86.7965,4780.0
2019-10-14 12:10:00,113.04,113.04,113.03,113.03,2934.0,86.8042,86.8042,86.7965,86.7965,2934.0
2019-10-14 12:15:00,113.04,113.05,113.02,113.02,11985.0,86.8042,86.8118,86.7888,86.7888,11985.0
2019-10-14 12:20:00,113.02,113.04,113.0,113.0,8992.0,86.7888,86.8042,86.7734,86.7734,8992.0
2019-10-14 12:25:00,113.0,113.03,113.0,113.02,4235.0,86.7734,86.7965,86.7734,86.7888,4235.0
2019-10-14 12:30:00,113.03,113.05,113.02,113.03,10355.0,86.7965,86.8118,86.7888,86.7965,10355.0
2019-10-14 12:35:00,113.02,113.05,113.02,113.03,4388.0,86.7888,86.8118,86.7888,86.7965,4388.0
2019-10-14 12:40:00,113.03,113.06,113.03,113.03,7341.0,86.7965,86.8195,86.7965,86.7965,7341.0
2019-10-14 12:45:00,113.04,113.07,113.02,113.07,9073.0,86.8042,86.8272,86.7888,86.8272,9073.0
2019-10-14 12:50:00,113.06,113.07,113.03,113.03,7623.0,86.8195,86.8272,86.7965,86.7965,7623.0
2019-10-14 12:55:00,113.04,113.07,113.04,113.06,7081.0,86.8042,86.8272,86.8042,86.8195,7081.0
2019-10-14 13:00:00,113.07,113.09,113.04,113.05,12460.0,86.8272,86.8426,86.8042,86.8118,12460.0
2019-10-14 13:05:00,113.05,113.08,113.04,113.08,4110.0,86.8118,86.8349,86.8042,86.8349,4110.0
2019-10-14 13:10:00,113.07,113.08,113.04,113.06,3982.0,86.8272,86.8349,86.8042,86.8195,3982.0
2019-10-14 13:15:00,113.07,113.07,113.05,113.06,16786.0,86.8272,86.8272,86.8118,86.8195,16786.0
2019-10-14 13:20:00,113.07,113.07,113.06,113.06,2877.0,86.8272,86.8272,86.8195,86.8195,2877.0
2019-10-14 13:25:00,113.07,113.09,113.06,113.06,8971.0,86.8272,86.8426,86.8195,86.8195,8971.0
2019-10-14 13:30:00,113.07,113.08,113.05,113.06,5666.0,86.8272,86.8349,86.8118,86.8195,5666.0
2019-10-14 13:35:00,113.07,113.07,113.06,113.06,1700.0,86.8272,86.8272,86.8195,86.8195,1700.0
2019-10-14 13:40:00,113.07,113.1,113.06,113.07,11718.0,86.8272,86.8502,86.8195,86.8272,11718.0
2019-10-14 13:45:00,113.08,113.08,113.07,113.07,4000.0,86.8349,86.8349,86.8272,86.8272,4000.0
2019-10-14 13:50:00,113.07,113.08,113.06,113.07,6443.0,86.8272,86.8349,86.8195,86.8272,6443.0
2019-10-14 13:55:00,113.07,113.09,113.07,113.08,7786.0,86.8272,86.8426,86.8272,86.8349,7786.0
2019-10-14 14:00:00,113.09,113.09,113.07,113.07,51553.0,86.8426,86.8426,86.8272,86.8272,51553.0
2019-10-14 14:05:00,113.07,113.09,113.07,113.09,15390.0,86.8272,86.8426,86.8272,86.8426,15390.0
2019-10-14 14:10:00,113.08,113.1,113.08,113.09,18990.0,86.8349,86.8502,86.8349,86.8426,18990.0
2019-10-14 14:15:00,113.1,113.11,113.09,113.1,17345.0,86.8502,86.8579,86.8426,86.8502,17345.0
2019-10-14 14:20:00,113.1,113.11,113.08,113.09,5788.0,86.8502,86.8579,86.8349,86.8426,5788.0
2019-10-14 14:25:00,113.09,113.12,113.09,113.11,11964.0,86.8426,86.8656,86.8426,86.8579,11964.0
2019-10-14 14:30:00,113.1,113.11,113.09,113.09,10268.0,86.8502,86.8579,86.8426,86.8426,10268.0
2019-10-14 14:35:00,113.09,113.1,113.08,113.09,6090.0,86.8426,86.8502,86.8349,86.8426,6090.0
2019-10-14 14:40:00,113.09,113.09,113.08,113.09,8596.0,86.8426,86.8426,86.8349,86.8426,8596.0
2019-10-14 14:45:00,113.08,113.09,113.06,113.06,6409.0,86.8349,86.8426,86.8195,86.8195,6409.0
2019-10-14 14:50:00,113.06,113.07,113.06,113.07,5799.0,86.8195,86.8272,86.8195,86.8272,5799.0
2019-10-14 14:55:00,113.07,113.07,113.06,113.07,5494.0,86.8272,86.8272,86.8195,86.8272,5494.0
2019-10-14 15:00:00,113.06,113.07,113.06,113.07,5462.0,86.8195,86.8272,86.8195,86.8272,5462.0
2019-10-14 15:05:00,113.06,113.07,113.04,113.04,8651.0,86.8195,86.8272,86.8042,86.8042,8651.0
2019-10-14 15:10:00,113.04,113.07,113.04,113.05,9830.0,86.8042,86.8272,86.8042,86.8118,9830.0
2019-10-14 15:15:00,113.05,113.07,113.05,113.06,4815.0,86.8118,86.8272,86.8118,86.8195,4815.0
2019-10-14 15:20:00,113.07,113.07,113.02,113.02,9728.0,86.8272,86.8272,86.7888,86.7888,9728.0
2019-10-14 15:25:00,113.03,113.03,113.01,113.01,7978.0,86.7965,86.7965,86.7811,86.7811,7978.0
2019-10-14 15:30:00,113.01,113.02,113.01,113.02,7879.0,86.7811,86.7888,86.7811,86.7888,7879.0
2019-10-14 15:35:00,113.01,113.04,113.01,113.02,9234.0,86.7811,86.8042,86.7811,86.7888,9234.0
2019-10-14 15:40:00,113.02,113.02,112.97,113.0,17282.0,86.7888,86.7888,86.7504,86.7734,17282.0
2019-10-14 15:45:00,113.0,113.01,112.97,113.0,19566.0,86.7734,86.7811,86.7504,86.7734,19566.0
2019-10-14 15:50:00,112.99,113.02,112.95,113.01,99451.0,86.7658,86.7888,86.735,86.7811,99451.0
2019-10-14 15:55:00,113.0,113.04,112.97,113.03,165249.0,86.7734,86.8042,86.7504,86.7965,165249.0
2019-10-15 09:30:00,113.13,113.17,113.02,113.11,20424.0,86.8733,86.904,86.7888,86.8579,20424.0
2019-10-15 09:35:00,113.12,113.16,113.12,113.14,13579.0,86.8656,86.8963,86.8656,86.881,13579.0
2019-10-15 09:40:00,113.14,113.18,113.14,113.17,10910.0,86.881,86.9117,86.881,86.904,10910.0
2019-10-15 09:45:00,113.16,113.17,113.14,113.15,3984.0,86.8963,86.904,86.881,86.8886,3984.0
2019-10-15 09:50:00,113.15,113.16,113.14,113.16,4934.0,86.8886,86.8963,86.881,86.8963,4934.0
2019-10-15 09:55:00,113.16,113.19,113.15,113.19,11040.0,86.8963,86.9193,86.8886,86.9193,11040.0
2019-10-15 10:00:00,113.18,113.2,113.15,113.17,20194.0,86.9117,86.927,86.8886,86.904,20194.0
2019-10-15 10:05:00,113.16,113.17,113.14,113.15,3165.0,86.8963,86.904,86.881,86.8886,3165.0
2019-10-15 10:10:00,113.14,113.17,113.12,113.17,20053.0,86.881,86.904,86.8656,86.904,20053.0
2019-10-15 10:15:00,113.17,113.18,113.14,113.18,16610.0,86.904,86.9117,86.881,86.9117,16610.0
2019-10-15 10:20:00,113.18,113.2,113.18,113.2,10595.0,86.9117,86.927,86.9117,86.927,10595.0
2019-10-15 10:25:00,113.2,113.22,113.16,113.16,30876.0,86.927,86.9424,86.8963,86.8963,30876.0
2019-10-15 10:30:00,113.17,113.17,113.13,113.13,37951.0,86.904,86.904,86.8733,86.8733,37951.0
2019-10-15 10:35:00,113.13,113.13,113.04,113.06,9530.0,86.8733,86.8733,86.8042,86.8195,9530.0
2019-10-15 10:40:00,113.07,113.09,113.04,113.04,6863.0,86.8272,86.8426,86.8042,86.8042,6863.0
2019-10-15 10:45:00,113.04,113.1,113.04,113.08,10337.0,86.8042,86.8502,86.8042,86.8349,10337.0
2019-10-15 10:50:00,113.08,113.13,113.08,113.12,10925.0,86.8349,86.8733,86.8349,86.8656,10925.0
2019-10-15 10:55:00,113.13,113.14,113.12,113.14,7004.0,86.8733,86.881,86.8656,86.881,7004.0
2019-10-15 11:00:00,113.14,113.16,113.11,113.15,235397.0,86.881,86.8963,86.8579,86.8886,235397.0
2019-10-15 11:05:00,113.15,113.16,113.15,113.16,27785.0,86.8886,86.8963,86.8886,86.8963,27785.0
2019-10-15 11:10:00,113.15,113.16,113.13,113.14,20925.0,86.8886,86.8963,86.8733,86.881,20925.0
2019-10-15 11:15:00,113.14,113.19,113.14,113.18,19587.0,86.881,86.9193,86.881,86.9117,19587.0
2019-10-15 11:20:00,113.19,113.19,113.16,113.19,15125.0,86.9193,86.9193,86.8963,86.9193,15125.0
2019-10-15 11:25:00,113.18,113.21,113.18,113.19,7554.0,86.9117,86.9347,86.9117,86.9193,7554.0
2019-10-15 11:30:00,113.19,113.19,113.18,113.18,12484.0,86.9193,86.9193,86.9117,86.9117,12484.0
2019-10-15 11:35:00,113.18,113.18,113.15,113.16,9970.0,86.9117,86.9117,86.8886,86.8963,9970.0
2019-10-15 11:40:00,113.16,113.16,113.13,113.14,18356.0,86.8963,86.8963,86.8733,86.881,18356.0
2019-10-15 11:45:00,113.13,113.16,113.13,113.16,18605.0,86.8733,86.8963,86.8733,86.8963,18605.0
2019-10-15 11:50:00,113.15,113.18,113.15,113.16,11858.0,86.8886,86.9117,86.8886,86.8963,11858.0
2019-10-15 11:55:00,113.17,113.17,113.14,113.15,4754.0,86.904,86.904,86.881,86.8886,4754.0
2019-10-15 12:00:00,113.14,113.17,113.14,113.16,15973.0,86.881,86.904,86.881,86.8963,15973.0
2019-10-15 12:05:00,113.16,113.17,113.14,113.14,11132.0,86.8963,86.904,86.881,86.881,11132.0
2019-10-15 12:10:00,113.14,113.15,113.13,113.13,64760.0,86.881,86.8886,86.8733,86.8733,64760.0
2019-10-15 12:15:00,113.13,113.15,113.12,113.14,19454.0,86.8733,86.8886,86.8656,86.881,19454.0
2019-10-15 12:20:00,113.14,113.15,113.13,113.14,32363.0,86.881,86.8886,86.8733,86.881,32363.0
2019-10-15 12:25:00,113.14,113.14,113.1,113.1,8144.0,86.881,86.881,86.8502,86.8502,8144.0
2019-10-15 12:30:00,113.1,113.15,113.1,113.13,61350.0,86.8502,86.8886,86.8502,86.8733,61350.0
2019-10-15 12:35:00,113.14,113.15,113.12,113.15,22366.0,86.881,86.8886,86.8656,86.8886,22366.0
2019-10-15 12:40:00,113.14,113.16,113.11,113.14,23576.0,86.881,86.8963,86.8579,86.881,23576.0
2019-10-15 12:45:00,113.15,113.16,113.14,113.15,20029.0,86.8886,86.8963,86.881,86.8886,20029.0
2019-10-15 12:50:00,113.15,113.18,113.14,113.18,179069.0,86.8886,86.9117,86.881,86.9117,179069.0
2019-10-15 12:55:00,113.18,113.2,113.17,113.19,7537.0,86.9117,86.927,86.904,86.9193,7537.0
2019-10-15 13:00:00,113.19,113.21,113.18,113.21,9643.0,86.9193,86.9347,86.9117,86.9347,9643.0
2019-10-15 13:05:00,113.2,113.21,113.17,113.19,17342.0,86.927,86.9347,86.904,86.9193,17342.0
2019-10-15 13:10:00,113.19,113.19,113.18,113.18,3200.0,86.9193,86.9193,86.9117,86.9117,3200.0
2019-10-15 13:15:00,113.18,113.23,113.17,113.19,23023.0,86.9117,86.9501,86.904,86.9193,23023.0
2019-10-15 13:20:00,113.17,113.18,113.16,113.17,29596.0,86.904,86.9117,86.8963,86.904,29596.0
2019-10-15 13:25:00,113.17,113.18,113.16,113.16,7307.0,86.904,86.9117,86.8963,86.8963,7307.0
2019-10-15 13:30:00,113.18,113.18,113.16,113.18,20848.0,86.9117,86.9117,86.8963,86.9117,20848.0
2019-10-15 13:35:00,113.17,113.18,113.17,113.17,1698.0,86.904,86.9117,86.904,86.904,1698.0
2019-10-15 13:40:00,113.17,113.18,113.17,113.18,14179.0,86.904,86.9117,86.904,86.9117,14179.0
2019-10-15 13:45:00,113.18,113.22,113.18,113.21,5933.0,86.9117,86.9424,86.9117,86.9347,5933.0
2019-10-15 13:50:00,113.21,113.21,113.17,113.19,23992.0,86.9347,86.9347,86.904,86.9193,23992.0
2019-10-15 13:55:00,113.18,113.19,113.18,113.19,25671.0,86.9117,86.9193,86.9117,86.9193,25671.0
2019-10-15 14:00:00,113.19,113.22,113.19,113.21,23567.0,86.9193,86.9424,86.9193,86.9347,23567.0
2019-10-15 14:05:00,113.2,113.21,113.17,113.19,27001.0,86.927,86.9347,86.904,86.9193,27001.0
2019-10-15 14:10:00,113.19,113.2,113.17,113.19,24525.0,86.9193,86.927,86.904,86.9193,24525.0
2019-10-15 14:15:00,113.19,113.19,113.16,113.19,17337.0,86.9193,86.9193,86.8963,86.9193,17337.0
2019-10-15 14:20:00,113.19,113.2,113.17,113.18,17909.0,86.9193,86.927,86.904,86.9117,17909.0
2019-10-15 14:25:00,113.18,113.19,113.17,113.18,9885.0,86.9117,86.9193,86.904,86.9117,9885.0
2019-10-15 14:30:00,113.17,113.18,113.16,113.17,33783.0,86.904,86.9117,86.8963,86.904,33783.0
2019-10-15 14:35:00,113.17,113.19,113.17,113.18,18735.0,86.904,86.9193,86.904,86.9117,18735.0
2019-10-15 14:40:00,113.17,113.21,113.17,113.19,15882.0,86.904,86.9347,86.904,86.9193,15882.0
2019-10-15 14:45:00,113.19,113.19,113.12,113.14,7881.0,86.9193,86.9193,86.8656,86.881,7881.0
2019-10-15 14:50:00,113.14,113.16,113.13,113.15,23847.0,86.881,86.8963,86.8733,86.8886,23847.0
2019-10-15 14:55:00,113.16,113.2,113.15,113.2,23008.0,86.8963,86.927,86.8886,86.927,23008.0
2019-10-15 15:00:00,113.19,113.2,113.18,113.18,10232.0,86.9193,86.927,86.9117,86.9117,10232.0
2019-10-15 15:05:00,113.19,113.24,113.19,113.21,12435.0,86.9193,86.9577,86.9193,86.9347,12435.0
2019-10-15 15:10:00,113.2,113.23,113.18,113.22,26476.0,86.927,86.9501,86.9117,86.9424,26476.0
2019-10-15 15:15:00,113.21,113.23,113.18,113.22,11499.0,86.9347,86.9501,86.9117,86.9424,11499.0
2019-10-15 15:20:00,113.22,113.23,113.2,113.23,7800.0,86.9424,86.9501,86.927,86.9501,7800.0
2019-10-15 15:25:00,113.22,113.28,113.21,113.22,48590.0,86.9424,86.9885,86.9347,86.9424,48590.0
2019-10-15 15:30:00,113.21,113.22,113.17,113.19,8273.0,86.9347,86.9424,86.904,86.9193,8273.0
2019-10-15 15:35:00,113.19,113.2,113.17,113.2,11015.0,86.9193,86.927,86.904,86.927,11015.0
2019-10-15 15:40:00,113.19,113.19,113.18,113.18,6451.0,86.9193,86.9193,86.9117,86.9117,6451.0
2019-10-15 15:45:00,113.18,113.21,113.17,113.19,27055.0,86.9117,86.9347,86.904,86.9193,27055.0
2019-10-15 15:50:00,113.2,113.21,113.19,113.21,20480.0,86.927,86.9347,86.9193,86.9347,20480.0
2019-10-15 15:55:00,113.21,113.21,113.16,113.19,196093.0,86.9347,86.9347,86.8963,86.9193,196093.0
2019-10-16 09:30:00,113.08,113.08,112.99,113.04,18158.0,86.8349,86.8349,86.7658,86.8042,18158.0
2019-10-16 09:35:00,113.04,113.05,112.99,112.99,40793.0,86.8042,86.8118,86.7658,86.7658,40793.0
2019-10-16 09:40:00,113.0,113.0,112.95,112.97,16931.0,86.7734,86.7734,86.735,86.7504,16931.0
2019-10-16 09:45:00,112.97,112.98,112.91,112.95,45068.0,86.7504,86.7581,86.7043,86.735,45068.0
2019-10-16 09:50:00,112.95,112.95,112.88,112.88,67211.0,86.735,86.735,86.6813,86.6813,67211.0
2019-10-16 09:55:00,112.88,112.9,112.86,112.87,44809.0,86.6813,86.6967,86.6659,86.6736,44809.0
2019-10-16 10:00:00,112.87,112.87,112.83,112.84,67529.0,86.6736,86.6736,86.6429,86.6506,67529.0
2019-10-16 10:05:00,112.84,112.85,112.82,112.84,19618.0,86.6506,86.6583,86.6352,86.6506,19618.0
2019-10-16 10:10:00,112.84,112.87,112.84,112.84,89773.0,86.6506,86.6736,86.6506,86.6506,89773.0
2019-10-16 10:15:00,112.84,112.85,112.81,112.83,37429.0,86.6506,86.6583,86.6275,86.6429,37429.0
2019-10-16 10:20:00,112.83,112.85,112.81,112.85,9153.0,86.6429,86.6583,86.6275,86.6583,9153.0
2019-10-16 10:25:00,112.84,112.91,112.84,112.9,17051.0,86.6506,86.7043,86.6506,86.6967,17051.0
2019-10-16 10:30:00,112.9,112.9,112.87,112.88,12727.0,86.6967,86.6967,86.6736,86.6813,12727.0
2019-10-16 10:35:00,112.88,112.92,112.87,112.87,6141.0,86.6813,86.712,86.6736,86.6736,6141.0
2019-10-16 10:40:00,112.87,112.87,112.85,112.85,4494.0,86.6736,86.6736,86.6583,86.6583,4494.0
2019-10-16 10:45:00,112.85,112.93,112.85,112.93,31103.0,86.6583,86.7197,86.6583,86.7197,31103.0
2019-10-16 10:50:00,112.94,112.95,112.92,112.93,18184.0,86.7274,86.735,86.712,86.7197,18184.0
2019-10-16 10:55:00,112.92,112.96,112.92,112.95,10058.0,86.712,86.7427,86.712,86.735,10058.0
2019-10-16 11:00:00,112.96,112.97,112.93,112.93,18245.0,86.7427,86.7504,86.7197,86.7197,18245.0
2019-10-16 11:05:00,112.94,112.94,112.93,112.94,3874.0,86.7274,86.7274,86.7197,86.7274,3874.0
2019-10-16 11:10:00,112.93,112.98,112.93,112.95,12202.0,86.7197,86.7581,86.7197,86.735,12202.0
2019-10-16 11:15:00,112.95,112.95,112.92,112.94,19034.0,86.735,86.735,86.712,86.7274,19034.0
2019-10-16 11:20:00,112.94,112.95,112.93,112.94,4081.0,86.7274,86.735,86.7197,86.7274,4081.0
2019-10-16 11:25:00,112.94,112.97,112.94,112.95,42807.0,86.7274,86.7504,86.7274,86.735,42807.0
2019-10-16 11:30:00,112.95,112.96,112.94,112.96,27679.0,86.735,86.7427,86.7274,86.7427,27679.0
2019-10-16 11:35:00,112.96,112.97,112.94,112.96,79625.0,86.7427,86.7504,86.7274,86.7427,79625.0
2019-10-16 11:40:00,112.96,112.97,112.96,112.97,3945.0,86.7427,86.7504,86.7427,86.7504,3945.0
2019-10-16 11:45:00,112.97,112.98,112.96,112.97,30831.0,86.7504,86.7581,86.7427,86.7504,30831.0
2019-10-16 11:50:00,112.97,112.99,112.97,112.98,15404.0,86.7504,86.7658,86.7504,86.7581,15404.0
2019-10-16 11:55:00,112.99,113.01,112.98,113.0,23311.0,86.7658,86.7811,86.7581,86.7734,23311.0
2019-10-16 12:00:00,113.0,113.03,113.0,113.03,60413.0,86.7734,86.7965,86.7734,86.7965,60413.0
2019-10-16 12:05:00,113.03,113.05,113.03,113.04,28355.0,86.7965,86.8118,86.7965,86.8042,28355.0
2019-10-16 12:10:00,113.04,113.04,113.01,113.02,9503.0,86.8042,86.8042,86.7811,86.7888,9503.0
2019-10-16 12:15:00,113.02,113.05,113.01,113.03,17746.0,86.7888,86.8118,86.7811,86.7965,17746.0
2019-10-16 12:20:00,113.03,113.06,113.02,113.06,18518.0,86.7965,86.8195,86.7888,86.8195,18518.0
2019-10-16 12:25:00,113.06,113.07,113.03,113.03,12504.0,86.8195,86.8272,86.7965,86.7965,12504.0
2019-10-16 12:30:00,113.04,113.06,113.03,113.05,10220.0,86.8042,86.8195,86.7965,86.8118,10220.0
2019-10-16 12:35:00,113.06,113.06,113.02,113.03,41532.0,86.8195,86.8195,86.7888,86.7965,41532.0
2019-10-16 12:40:00,113.03,113.03,113.0,113.02,5786.0,86.7965,86.7965,86.7734,86.7888,5786.0
2019-10-16 12:45:00,113.02,113.02,113.0,113.01,1707.0,86.7888,86.7888,86.7734,86.7811,1707.0
2019-10-16 12:50:00,113.01,113.01,112.97,112.98,16490.0,86.7811,86.7811,86.7504,86.7581,16490.0
2019-10-16 12:55:00,112.97,112.98,112.97,112.97,4188.0,86.7504,86.7581,86.7504,86.7504,4188.0
2019-10-16 13:00:00,112.98,112.98,112.97,112.98,6396.0,86.7581,86.7581,86.7504,86.7581,6396.0
2019-10-16 13:05:00,112.98,112.98,112.96,112.97,50042.0,86.7581,86.7581,86.7427,86.7504,50042.0
2019-10-16 13:10:00,112.97,113.0,112.96,113.0,19021.0,86.7504,86.7734,86.7427,86.7734,19021.0
2019-10-16 13:15:00,112.99,113.0,112.96,112.96,17695.0,86.7658,86.7734,86.7427,86.7427,17695.0
2019-10-16 13:20:00,112.97,112.98,112.95,112.96,9282.0,86.7504,86.7581,86.735,86.7427,9282.0
2019-10-16 13:25:00,112.97,113.0,112.97,112.99,6529.0,86.7504,86.7734,86.7504,86.7658,6529.0
2019-10-16 13:30:00,112.99,113.0,112.97,112.98,15323.0,86.7658,86.7734,86.7504,86.7581,15323.0
2019-10-16 13:35:00,112.98,113.01,112.97,113.0,10584.0,86.7581,86.7811,86.7504,86.7734,10584.0
2019-10-16 13:40:00,113.01,113.02,112.98,112.99,9784.0,86.7811,86.7888,86.7581,86.7658,9784.0
2019-10-16 13:45:00,112.99,113.02,112.98,113.02,15067.0,86.7658,86.7888,86.7581,86.7888,15067.0
2019-10-16 13:50:00,113.03,113.04,113.01,113.03,5738.0,86.7965,86.8042,86.7811,86.7965,5738.0
2019-10-16 13:55:00,113.01,113.02,113.01,113.02,4856.0,86.7811,86.7888,86.7811,86.7888,4856.0
2019-10-16 14:00:00,113.02,113.05,113.01,113.05,21214.0,86.7888,86.8118,86.7811,86.8118,21214.0
2019-10-16 14:05:00,113.05,113.05,113.02,113.05,7600.0,86.8118,86.8118,86.7888,86.8118,7600.0
2019-10-16 14:10:00,113.05,113.08,113.04,113.06,23447.0,86.8118,86.8349,86.8042,86.8195,23447.0
2019-10-16 14:15:00,113.06,113.08,113.02,113.03,22886.0,86.8195,86.8349,86.7888,86.7965,22886.0
2019-10-16 14:20:00,113.03,113.04,112.99,113.0,27978.0,86.7965,86.8042,86.7658,86.7734,27978.0
2019-10-16 14:25:00,113.0,113.01,112.99,113.0,21148.0,86.7734,86.7811,86.7658,86.7734,21148.0
2019-10-16 14:30:00,113.0,113.02,112.99,113.02,7327.0,86.7734,86.7888,86.7658,86.7888,7327.0
2019-10-16 14:35:00,113.02,113.05,113.01,113.05,10886.0,86.7888,86.8118,86.7811,86.8118,10886.0
2019-10-16 14:40:00,113.05,113.05,113.03,113.04,11494.0,86.8118,86.8118,86.7965,86.8042,11494.0
2019-10-16 14:45:00,113.04,113.05,113.04,113.05,11120.0,86.8042,86.8118,86.8042,86.8118,11120.0
2019-10-16 14:50:00,113.05,113.05,113.04,113.05,6439.0,86.8118,86.8118,86.8042,86.8118,6439.0
2019-10-16 14:55:00,113.05,113.05,113.02,113.04,21445.0,86.8118,86.8118,86.7888,86.8042,21445.0
2019-10-16 15:00:00,113.04,113.05,113.03,113.05,11730.0,86.8042,86.8118,86.7965,86.8118,11730.0
2019-10-16 15:05:00,113.05,113.05,113.04,113.05,16065.0,86.8118,86.8118,86.8042,86.8118,16065.0
2019-10-16 15:10:00,113.05,113.05,113.04,113.04,17020.0,86.8118,86.8118,86.8042,86.8042,17020.0
2019-10-16 15:15:00,113.04,113.04,113.0,113.04,21776.0,86.8042,86.8042,86.7734,86.8042,21776.0
2019-10-16 15:20:00,113.04,113.05,113.02,113.02,40520.0,86.8042,86.8118,86.7888,86.7888,40520.0
2019-10-16 15:25:00,113.02,113.05,113.02,113.04,10778.0,86.7888,86.8118,86.7888,86.8042,10778.0
2019-10-16 15:30:00,113.04,113.05,113.04,113.05,11504.0,86.8042,86.8118,86.8042,86.8118,11504.0
2019-10-16 15:35:00,113.05,113.05,113.04,113.05,11990.0,86.8118,86.8118,86.8042,86.8118,11990.0
2019-10-16 15:40:00,113.05,113.05,113.02,113.04,18786.0,86.8118,86.8118,86.7888,86.8042,18786.0
2019-10-16 15:45:00,113.04,113.04,113.0,113.04,58370.0,86.8042,86.8042,86.7734,86.8042,58370.0
2019-10-16 15:50:00,113.04,113.05,113.03,113.04,22373.0,86.8042,86.8118,86.7965,86.8042,22373.0
2019-10-16 15:55:00,113.05,113.05,112.99,113.03,85233.0,86.8118,86.8118,86.7658,86.7965,85233.0
2019-10-17 09:30:00,113.08,113.21,112.88,113.09,12800.0,86.8349,86.9347,86.6813,86.8426,12800.0
2019-10-17 09:35:00,113.09,113.09,113.03,113.03,1663.0,86.8426,86.8426,86.7965,86.7965,1663.0
2019-10-17 09:40:00,113.02,113.02,112.97,113.01,2998.0,86.7888,86.7888,86.7504,86.7811,2998.0
2019-10-17 09:45:00,113.01,113.09,113.01,113.09,15234.0,86.7811,86.8426,86.7811,86.8426,15234.0
2019-10-17 09:50:00,113.09,113.12,113.08,113.1,120806.0,86.8426,86.8656,86.8349,86.8502,120806.0
2019-10-17 09:55:00,113.1,113.11,113.08,113.1,6108.0,86.8502,86.8579,86.8349,86.8502,6108.0
2019-10-17 10:00:00,113.1,113.1,113.08,113.09,13656.0,86.8502,86.8502,86.8349,86.8426,13656.0
2019-10-17 10:05:00,113.1,113.15,113.1,113.15,12998.0,86.8502,86.8886,86.8502,86.8886,12998.0
2019-10-17 10:10:00,113.15,113.16,113.13,113.14,14768.0,86.8886,86.8963,86.8733,86.881,14768.0
2019-10-17 10:15:00,113.15,113.17,113.13,113.15,27305.0,86.8886,86.904,86.8733,86.8886,27305.0
2019-10-17 10:20:00,113.15,113.15,113.13,113.14,6274.0,86.8886,86.8886,86.8733,86.881,6274.0
2019-10-17 10:25:00,113.13,113.13,113.1,113.12,9930.0,86.8733,86.8733,86.8502,86.8656,9930.0
2019-10-17 10:30:00,113.13,113.15,113.11,113.13,16419.0,86.8733,86.8886,86.8579,86.8733,16419.0
2019-10-17 10:35:00,113.12,113.16,113.11,113.14,28944.0,86.8656,86.8963,86.8579,86.881,28944.0
2019-10-17 10:40:00,113.14,113.16,113.12,113.15,36094.0,86.881,86.8963,86.8656,86.8886,36094.0
2019-10-17 10:45:00,113.15,113.16,113.13,113.14,94761.0,86.8886,86.8963,86.8733,86.881,94761.0
2019-10-17 10:50:00,113.14,113.16,113.13,113.14,26576.0,86.881,86.8963,86.8733,86.881,26576.0
2019-10-17 10:55:00,113.14,113.16,113.14,113.16,12151.0,86.881,86.8963,86.881,86.8963,12151.0
2019-10-17 11:00:00,113.15,113.15,113.1,113.15,11940.0,86.8886,86.8886,86.8502,86.8886,11940.0
2019-10-17 11:05:00,113.15,113.15,113.13,113.15,11894.0,86.8886,86.8886,86.8733,86.8886,11894.0
2019-10-17 11:10:00,113.14,113.16,113.11,113.12,53171.0,86.881,86.8963,86.8579,86.8656,53171.0
2019-10-17 11:15:00,113.12,113.13,113.11,113.12,25029.0,86.8656,86.8733,86.8579,86.8656,25029.0
2019-10-17 11:20:00,113.12,113.12,113.11,113.12,2521.0,86.8656,86.8656,86.8579,86.8656,2521.0
2019-10-17 11:25:00,113.12,113.13,113.1,113.12,33760.0,86.8656,86.8733,86.8502,86.8656,33760.0
2019-10-17 11:30:00,113.12,113.13,113.1,113.11,42128.0,86.8656,86.8733,86.8502,86.8579,42128.0
2019-10-17 11:35:00,113.11,113.13,113.11,113.12,113838.0,86.8579,86.8733,86.8579,86.8656,113838.0
2019-10-17 11:40:00,113.12,113.14,113.12,113.14,87907.0,86.8656,86.881,86.8656,86.881,87907.0
2019-10-17 11:45:00,113.14,113.19,113.12,113.19,19177.0,86.881,86.9193,86.8656,86.9193,19177.0
2019-10-17 11:50:00,113.18,113.18,113.13,113.14,77810.0,86.9117,86.9117,86.8733,86.881,77810.0
2019-10-17 11:55:00,113.14,113.16,113.12,113.16,75268.0,86.881,86.8963,86.8656,86.8963,75268.0
2019-10-17 12:00:00,113.16,113.16,113.13,113.14,13234.0,86.8963,86.8963,86.8733,86.881,13234.0
2019-10-17 12:05:00,113.14,113.16,113.13,113.16,27462.0,86.881,86.8963,86.8733,86.8963,27462.0
2019-10-17 12:10:00,113.16,113.21,113.16,113.21,35176.0,86.8963,86.9347,86.8963,86.9347,35176.0
2019-10-17 12:15:00,113.21,113.23,113.2,113.22,48956.0,86.9347,86.9501,86.927,86.9424,48956.0
2019-10-17 12:20:00,113.21,113.23,113.2,113.22,12706.0,86.9347,86.9501,86.927,86.9424,12706.0
2019-10-17 12:25:00,113.22,113.23,113.2,113.2,8133.0,86.9424,86.9501,86.927,86.927,8133.0
2019-10-17 12:30:00,113.21,113.23,113.19,113.19,20510.0,86.9347,86.9501,86.9193,86.9193,20510.0
2019-10-17 12:35:00,113.2,113.2,113.16,113.16,17348.0,86.927,86.927,86.8963,86.8963,17348.0
2019-10-17 12:40:00,113.17,113.19,113.17,113.19,2326.0,86.904,86.9193,86.904,86.9193,2326.0
2019-10-17 12:45:00,113.18,113.19,113.17,113.18,5551.0,86.9117,86.9193,86.904,86.9117,5551.0
2019-10-17 12:50:00,113.19,113.21,113.18,113.2,19108.0,86.9193,86.9347,86.9117,86.927,19108.0
2019-10-17 12:55:00,113.21,113.24,113.18,113.19,4426.0,86.9347,86.9577,86.9117,86.9193,4426.0
2019-10-17 13:00:00,113.18,113.2,113.18,113.18,4400.0,86.9117,86.927,86.9117,86.9117,4400.0
2019-10-17 13:05:00,113.19,113.2,113.15,113.15,3334.0,86.9193,86.927,86.8886,86.8886,3334.0
2019-10-17 13:10:00,113.16,113.19,113.15,113.16,3804.0,86.8963,86.9193,86.8886,86.8963,3804.0
2019-10-17 13:15:00,113.15,113.21,113.15,113.19,7813.0,86.8886,86.9347,86.8886,86.9193,7813.0
2019-10-17 13:20:00,113.19,113.19,113.15,113.16,36298.0,86.9193,86.9193,86.8886,86.8963,36298.0
2019-10-17 13:25:00,113.15,113.18,113.13,113.15,4957.0,86.8886,86.9117,86.8733,86.8886,4957.0
2019-10-17 13:30:00,113.16,113.22,113.16,113.22,16407.0,86.8963,86.9424,86.8963,86.9424,16407.0
2019-10-17 13:35:00,113.21,113.23,113.2,113.22,5844.0,86.9347,86.9501,86.927,86.9424,5844.0
2019-10-17 13:40:00,113.21,113.22,113.19,113.22,6335.0,86.9347,86.9424,86.9193,86.9424,6335.0
2019-10-17 13:45:00,113.21,113.24,113.2,113.22,7469.0,86.9347,86.9577,86.927,86.9424,7469.0
2019-10-17 13:50:00,113.23,113.26,113.22,113.25,11821.0,86.9501,86.9731,86.9424,86.9654,11821.0
2019-10-17 13:55:00,113.24,113.25,113.22,113.22,5077.0,86.9577,86.9654,86.9424,86.9424,5077.0
2019-10-17 14:00:00,113.22,113.22,113.18,113.19,12926.0,86.9424,86.9424,86.9117,86.9193,12926.0
2019-10-17 14:05:00,113.18,113.2,113.18,113.18,5073.0,86.9117,86.927,86.9117,86.9117,5073.0
2019-10-17 14:10:00,113.19,113.2,113.16,113.18,4662.0,86.9193,86.927,86.8963,86.9117,4662.0
2019-10-17 14:15:00,113.17,113.19,113.17,113.19,4900.0,86.904,86.9193,86.904,86.9193,4900.0
2019-10-17 14:20:00,113.19,113.2,113.17,113.19,4412.0,86.9193,86.927,86.904,86.9193,4412.0
2019-10-17 14:25:00,113.18,113.2,113.17,113.17,4719.0,86.9117,86.927,86.904,86.904,4719.0
2019-10-17 14:30:00,113.18,113.2,113.17,113.2,19602.0,86.9117,86.927,86.904,86.927,19602.0
2019-10-17 14:35:00,113.19,113.22,113.19,113.2,13118.0,86.9193,86.9424,86.9193,86.927,13118.0
2019-10-17 14:40:00,113.21,113.22,113.19,113.21,4124.0,86.9347,86.9424,86.9193,86.9347,4124.0
2019-10-17 14:45:00,113.2,113.22,113.19,113.22,12634.0,86.927,86.9424,86.9193,86.9424,12634.0
2019-10-17 14:50:00,113.22,113.22,113.17,113.19,9293.0,86.9424,86.9424,86.904,86.9193,9293.0
2019-10-17 14:55:00,113.2,113.2,113.15,113.17,6001.0,86.927,86.927,86.8886,86.904,6001.0
2019-10-17 15:00:00,113.17,113.2,113.16,113.16,4833.0,86.904,86.927,86.8963,86.8963,4833.0
2019-10-17 15:05:00,113.18,113.18,113.16,113.16,13749.0,86.9117,86.9117,86.8963,86.8963,13749.0
2019-10-17 15:10:00,113.16,113.17,113.15,113.15,6537.0,86.8963,86.904,86.8886,86.8886,6537.0
2019-10-17 15:15:00,113.16,113.17,113.14,113.17,25627.0,86.8963,86.904,86.881,86.904,25627.0
2019-10-17 15:20:00,113.17,113.19,113.15,113.16,19994.0,86.904,86.9193,86.8886,86.8963,19994.0
2019-10-17 15:25:00,113.16,113.19,113.15,113.19,8183.0,86.8963,86.9193,86.8886,86.9193,8183.0
2019-10-17 15:30:00,113.2,113.21,113.17,113.18,12341.0,86.927,86.9347,86.904,86.9117,12341.0
2019-10-17 15:35:00,113.18,113.2,113.16,113.19,9859.0,86.9117,86.927,86.8963,86.9193,9859.0
2019-10-17 15:40:00,113.2,113.2,113.18,113.19,14817.0,86.927,86.927,86.9117,86.9193,14817.0
2019-10-17 15:45:00,113.19,113.19,113.14,113.16,14913.0,86.9193,86.9193,86.881,86.8963,14913.0
2019-10-17 15:50:00,113.16,113.2,113.13,113.13,38431.0,86.8963,86.927,86.8733,86.8733,38431.0
2019-10-17 15:55:00,113.14,113.2,113.14,113.17,108329.0,86.881,86.927,86.881,86.904,108329.0
2019-10-18 09:30:00,113.25,113.26,113.18,113.26,28304.0,86.9654,86.9731,86.9117,86.9731,28304.0
2019-10-18 09:35:00,113.25,113.25,113.22,113.22,17031.0,86.9654,86.9654,86.9424,86.9424,17031.0
2019-10-18 09:40:00,113.22,113.24,113.22,113.23,21668.0,86.9424,86.9577,86.9424,86.9501,21668.0
2019-10-18 09:45:00,113.23,113.23,113.22,113.22,7600.0,86.9501,86.9501,86.9424,86.9424,7600.0
2019-10-18 09:50:00,113.22,113.22,113.21,113.21,19857.0,86.9424,86.9424,86.9347,86.9347,19857.0
2019-10-18 09:55:00,113.21,113.22,113.2,113.21,40973.0,86.9347,86.9424,86.927,86.9347,40973.0
2019-10-18 10:00:00,113.21,113.22,113.19,113.2,24067.0,86.9347,86.9424,86.9193,86.927,24067.0
2019-10-18 10:05:00,113.2,113.2,113.16,113.19,15855.0,86.927,86.927,86.8963,86.9193,15855.0
2019-10-18 10:10:00,113.19,113.19,113.15,113.16,16183.0,86.9193,86.9193,86.8886,86.8963,16183.0
2019-10-18 10:15:00,113.16,113.19,113.15,113.19,15195.0,86.8963,86.9193,86.8886,86.9193,15195.0
2019-10-18 10:20:00,113.18,113.22,113.18,113.22,5769.0,86.9117,86.9424,86.9117,86.9424,5769.0
2019-10-18 10:25:00,113.21,113.22,113.2,113.22,14000.0,86.9347,86.9424,86.927,86.9424,14000.0
2019-10-18 10:30:00,113.22,113.23,113.17,113.17,8900.0,86.9424,86.9501,86.904,86.904,8900.0
2019-10-18 10:35:00,113.18,113.21,113.18,113.21,9278.0,86.9117,86.9347,86.9117,86.9347,9278.0
2019-10-18 10:40:00,113.21,113.21,113.16,113.17,57059.0,86.9347,86.9347,86.8963,86.904,57059.0
2019-10-18 10:45:00,113.17,113.19,113.16,113.19,60152.0,86.904,86.9193,86.8963,86.9193,60152.0
2019-10-18 10:50:00,113.18,113.24,113.18,113.24,12879.0,86.9117,86.9577,86.9117,86.9577,12879.0
2019-10-18 10:55:00,113.24,113.26,113.23,113.26,5840.0,86.9577,86.9731,86.9501,86.9731,5840.0
2019-10-18 11:00:00,113.26,113.26,113.23,113.25,17578.0,86.9731,86.9731,86.9501,86.9654,17578.0
2019-10-18 11:05:00,113.24,113.25,113.22,113.24,19221.0,86.9577,86.9654,86.9424,86.9577,19221.0
2019-10-18 11:10:00,113.23,113.27,113.23,113.25,17088.0,86.9501,86.9808,86.9501,86.9654,17088.0
2019-10-18 11:15:00,113.26,113.3,113.26,113.28,15045.0,86.9731,87.0038,86.9731,86.9885,15045.0
2019-10-18 11:20:00,113.28,113.31,113.27,113.31,22008.0,86.9885,87.0115,86.9808,87.0115,22008.0
2019-10-18 11:25:00,113.31,113.32,113.29,113.31,19271.0,87.0115,87.0192,86.9961,87.0115,19271.0
2019-10-18 11:30:00,113.31,113.34,113.31,113.32,34765.0,87.0115,87.0345,87.0115,87.0192,34765.0
2019-10-18 11:35:00,113.32,113.34,113.31,113.34,17361.0,87.0192,87.0345,87.0115,87.0345,17361.0
2019-10-18 11:40:00,113.33,113.35,113.31,113.31,23700.0,87.0269,87.0422,87.0115,87.0115,23700.0
2019-10-18 11:45:00,113.31,113.32,113.28,113.31,11241.0,87.0115,87.0192,86.9885,87.0115,11241.0
2019-10-18 11:50:00,113.31,113.32,113.29,113.3,11128.0,87.0115,87.0192,86.9961,87.0038,11128.0
2019-10-18 11:55:00,113.3,113.3,113.26,113.27,7286.0,87.0038,87.0038,86.9731,86.9808,7286.0
2019-10-18 12:00:00,113.26,113.28,113.26,113.27,7660.0,86.9731,86.9885,86.9731,86.9808,7660.0
2019-10-18 12:05:00,113.28,113.28,113.27,113.28,4600.0,86.9885,86.9885,86.9808,86.9885,4600.0
2019-10-18 12:10:00,113.28,113.28,113.24,113.25,21294.0,86.9885,86.9885,86.9577,86.9654,21294.0
2019-10-18 12:15:00,113.25,113.26,113.22,113.23,22995.0,86.9654,86.9731,86.9424,86.9501,22995.0
2019-10-18 12:20:00,113.22,113.22,113.19,113.2,27660.0,86.9424,86.9424,86.9193,86.927,27660.0
2019-10-18 12:25:00,113.2,113.23,113.2,113.23,8797.0,86.927,86.9501,86.927,86.9501,8797.0
2019-10-18 12:30:00,113.23,113.23,113.22,113.22,3833.0,86.9501,86.9501,86.9424,86.9424,3833.0
2019-10-18 12:35:00,113.23,113.24,113.23,113.24,3302.0,86.9501,86.9577,86.9501,86.9577,3302.0
2019-10-18 12:40:00,113.23,113.24,113.22,113.24,6511.0,86.9501,86.9577,86.9424,86.9577,6511.0
2019-10-18 12:45:00,113.25,113.25,113.22,113.23,7217.0,86.9654,86.9654,86.9424,86.9501,7217.0
2019-10-18 12:50:00,113.24,113.26,113.23,113.26,8015.0,86.9577,86.9731,86.9501,86.9731,8015.0
2019-10-18 12:55:00,113.25,113.26,113.23,113.24,10519.0,86.9654,86.9731,86.9501,86.9577,10519.0
2019-10-18 13:00:00,113.25,113.26,113.24,113.26,12158.0,86.9654,86.9731,86.9577,86.9731,12158.0
2019-10-18 13:05:00,113.26,113.28,113.25,113.28,8583.0,86.9731,86.9885,86.9654,86.9885,8583.0
2019-10-18 13:10:00,113.28,113.29,113.26,113.27,9228.0,86.9885,86.9961,86.9731,86.9808,9228.0
2019-10-18 13:15:00,113.26,113.28,113.24,113.28,4631.0,86.9731,86.9885,86.9577,86.9885,4631.0
2019-10-18 13:20:00,113.27,113.28,113.26,113.27,8331.0,86.9808,86.9885,86.9731,86.9808,8331.0
2019-10-18 13:25:00,113.26,113.27,113.26,113.27,7135.0,86.9731,86.9808,86.9731,86.9808,7135.0
2019-10-18 13:30:00,113.27,113.29,113.26,113.29,8279.0,86.9808,86.9961,86.9731,86.9961,8279.0
2019-10-18 13:35:00,113.29,113.31,113.26,113.26,12656.0,86.9961,87.0115,86.9731,86.9731,12656.0
2019-10-18 13:40:00,113.26,113.28,113.25,113.28,4644.0,86.9731,86.9885,86.9654,86.9885,4644.0
2019-10-18 13:45:00,113.28,113.3,113.27,113.27,7485.0,86.9885,87.0038,86.9808,86.9808,7485.0
2019-10-18 13:50:00,113.27,113.27,113.25,113.25,10562.0,86.9808,86.9808,86.9654,86.9654,10562.0
2019-10-18 13:55:00,113.25,113.28,113.24,113.27,4377.0,86.9654,86.9885,86.9577,86.9808,4377.0
2019-10-18 14:00:00,113.27,113.28,113.23,113.24,8937.0,86.9808,86.9885,86.9501,86.9577,8937.0
2019-10-18 14:05:00,113.23,113.28,113.23,113.28,5840.0,86.9501,86.9885,86.9501,86.9885,5840.0
2019-10-18 14:10:00,113.27,113.3,113.27,113.3,9460.0,86.9808,87.0038,86.9808,87.0038,9460.0
2019-10-18 14:15:00,113.29,113.3,113.29,113.3,6741.0,86.9961,87.0038,86.9961,87.0038,6741.0
2019-10-18 14:20:00,113.3,113.31,113.29,113.29,7799.0,87.0038,87.0115,86.9961,86.9961,7799.0
2019-10-18 14:25:00,113.28,113.32,113.26,113.29,9146.0,86.9885,87.0192,86.9731,86.9961,9146.0
2019-10-18 14:30:00,113.28,113.29,113.24,113.26,15869.0,86.9885,86.9961,86.9577,86.9731,15869.0
2019-10-18 14:35:00,113.26,113.28,113.24,113.28,17492.0,86.9731,86.9885,86.9577,86.9885,17492.0
2019-10-18 14:40:00,113.27,113.29,113.26,113.28,7860.0,86.9808,86.9961,86.9731,86.9885,7860.0
2019-10-18 14:45:00,113.29,113.29,113.26,113.27,1815.0,86.9961,86.9961,86.9731,86.9808,1815.0
2019-10-18 14:50:00,113.27,113.28,113.27,113.28,2371.0,86.9808,86.9885,86.9808,86.9885,2371.0
2019-10-18 14:55:00,113.28,113.28,113.27,113.27,4425.0,86.9885,86.9885,86.9808,86.9808,4425.0
2019-10-18 15:00:00,113.25,113.28,113.25,113.28,8994.0,86.9654,86.9885,86.9654,86.9885,8994.0
2019-10-18 15:05:00,113.28,113.29,113.23,113.23,17577.0,86.9885,86.9961,86.9501,86.9501,17577.0
2019-10-18 15:10:00,113.23,113.28,113.22,113.28,62978.0,86.9501,86.9885,86.9424,86.9885,62978.0
2019-10-18 15:15:00,113.28,113.29,113.27,113.27,5516.0,86.9885,86.9961,86.9808,86.9808,5516.0
2019-10-18 15:20:00,113.27,113.29,113.25,113.27,8495.0,86.9808,86.9961,86.9654,86.9808,8495.0
2019-10-18 15:25:00,113.27,113.27,113.26,113.27,7174.0,86.9808,86.9808,86.9731,86.9808,7174.0
2019-10-18 15:30:00,113.27,113.27,113.22,113.24,17112.0,86.9808,86.9808,86.9424,86.9577,17112.0
2019-10-18 15:35:00,113.24,113.26,113.23,113.26,16297.0,86.9577,86.9731,86.9501,86.9731,16297.0
2019-10-18 15:40:00,113.25,113.26,113.23,113.25,12810.0,86.9654,86.9731,86.9501,86.9654,12810.0
2019-10-18 15:45:00,113.26,113.27,113.22,113.22,23765.0,86.9731,86.9808,86.9424,86.9424,23765.0
2019-10-18 15:50:00,113.22,113.26,113.22,113.25,21486.0,86.9424,86.9731,86.9424,86.9654,21486.0
2019-10-18 15:55:00,113.25,113.28,113.23,113.27,142221.0,86.9654,86.9885,86.9501,86.9808,142221.0
2019-10-21 09:30:00,113.19,113.2,112.99,113.0,38516.0,86.9193,86.927,86.7658,86.7734,38516.0
2019-10-21 09:35:00,112.99,113.0,112.97,112.98,17678.0,86.7658,86.7734,86.7504,86.7581,17678.0
2019-10-21 09:40:00,112.97,112.99,112.95,112.95,12324.0,86.7504,86.7658,86.735,86.735,12324.0
2019-10-21 09:45:00,112.96,112.98,112.95,112.96,15237.0,86.7427,86.7581,86.735,86.7427,15237.0
2019-10-21 09:50:00,112.95,113.01,112.95,113.01,8200.0,86.735,86.7811,86.735,86.7811,8200.0
2019-10-21 09:55:00,113.01,113.04,113.0,113.04,25607.0,86.7811,86.8042,86.7734,86.8042,25607.0
2019-10-21 10:00:00,113.03,113.06,113.01,113.03,30003.0,86.7965,86.8195,86.7811,86.7965,30003.0
2019-10-21 10:05:00,113.03,113.05,113.02,113.05,16895.0,86.7965,86.8118,86.7888,86.8118,16895.0
2019-10-21 10:10:00,113.05,113.06,113.04,113.06,8800.0,86.8118,86.8195,86.8042,86.8195,8800.0
2019-10-21 10:15:00,113.06,113.07,113.04,113.05,24985.0,86.8195,86.8272,86.8042,86.8118,24985.0
2019-10-21 10:20:00,113.05,113.05,113.03,113.04,7005.0,86.8118,86.8118,86.7965,86.8042,7005.0
2019-10-21 10:25:00,113.03,113.05,113.03,113.05,9954.0,86.7965,86.8118,86.7965,86.8118,9954.0
2019-10-21 10:30:00,113.04,113.05,113.02,113.03,6273.0,86.8042,86.8118,86.7888,86.7965,6273.0
2019-10-21 10:35:00,113.02,113.04,113.02,113.04,10378.0,86.7888,86.8042,86.7888,86.8042,10378.0
2019-10-21 10:40:00,113.04,113.06,113.03,113.04,6744.0,86.8042,86.8195,86.7965,86.8042,6744.0
2019-10-21 10:45:00,113.04,113.04,113.01,113.02,14007.0,86.8042,86.8042,86.7811,86.7888,14007.0
2019-10-21 10:50:00,113.02,113.02,113.0,113.02,4620.0,86.7888,86.7888,86.7734,86.7888,4620.0
2019-10-21 10:55:00,113.02,113.02,113.0,113.01,5841.0,86.7888,86.7888,86.7734,86.7811,5841.0
2019-10-21 11:00:00,113.01,113.01,112.99,113.01,15463.0,86.7811,86.7811,86.7658,86.7811,15463.0
2019-10-21 11:05:00,113.01,113.02,112.99,113.02,37079.0,86.7811,86.7888,86.7658,86.7888,37079.0
2019-10-21 11:10:00,113.02,113.04,112.99,112.99,45900.0,86.7888,86.8042,86.7658,86.7658,45900.0
2019-10-21 11:15:00,112.99,113.01,112.98,113.0,43485.0,86.7658,86.7811,86.7581,86.7734,43485.0
2019-10-21 11:20:00,113.0,113.03,112.99,113.01,73273.0,86.7734,86.7965,86.7658,86.7811,73273.0
2019-10-21 11:25:00,113.01,113.01,112.99,113.0,128738.0,86.7811,86.7811,86.7658,86.7734,128738.0
2019-10-21 11:30:00,113.0,113.01,112.98,113.0,47682.0,86.7734,86.7811,86.7581,86.7734,47682.0
2019-10-21 11:35:00,113.0,113.01,112.96,112.99,97377.0,86.7734,86.7811,86.7427,86.7658,97377.0
2019-10-21 11:40:00,112.98,113.0,112.97,112.98,17369.0,86.7581,86.7734,86.7504,86.7581,17369.0
2019-10-21 11:45:00,112.97,112.99,112.97,112.99,13429.0,86.7504,86.7658,86.7504,86.7658,13429.0
2019-10-21 11:50:00,112.99,113.01,112.99,112.99,55147.0,86.7658,86.7811,86.7658,86.7658,55147.0
2019-10-21 11:55:00,113.0,113.0,112.99,112.99,16012.0,86.7734,86.7734,86.7658,86.7658,16012.0
2019-10-21 12:00:00,112.98,112.99,112.95,112.95,95663.0,86.7581,86.7658,86.735,86.735,95663.0
2019-10-21 12:05:00,112.97,112.98,112.96,112.98,6738.0,86.7504,86.7581,86.7427,86.7581,6738.0
2019-10-21 12:10:00,112.98,113.01,112.97,112.98,9106.0,86.7581,86.7811,86.7504,86.7581,9106.0
2019-10-21 12:15:00,112.98,112.99,112.95,112.96,19347.0,86.7581,86.7658,86.735,86.7427,19347.0
2019-10-21 12:20:00,112.96,112.98,112.95,112.95,7829.0,86.7427,86.7581,86.735,86.735,7829.0
2019-10-21 12:25:00,112.96,112.98,112.95,112.97,7104.0,86.7427,86.7581,86.735,86.7504,7104.0
2019-10-21 12:30:00,112.97,112.97,112.93,112.95,23712.0,86.7504,86.7504,86.7197,86.735,23712.0
2019-10-21 12:35:00,112.95,112.97,112.93,112.97,6971.0,86.735,86.7504,86.7197,86.7504,6971.0
2019-10-21 12:40:00,112.96,112.98,112.96,112.98,5169.0,86.7427,86.7581,86.7427,86.7581,5169.0
2019-10-21 12:45:00,112.97,112.99,112.96,112.96,11076.0,86.7504,86.7658,86.7427,86.7427,11076.0
2019-10-21 12:50:00,112.97,112.99,112.94,112.96,218930.0,86.7504,86.7658,86.7274,86.7427,218930.0
2019-10-21 12:55:00,112.96,112.97,112.95,112.96,12430.0,86.7427,86.7504,86.735,86.7427,12430.0
2019-10-21 13:00:00,112.95,112.96,112.93,112.95,16720.0,86.735,86.7427,86.7197,86.735,16720.0
2019-10-21 13:05:00,112.95,112.96,112.95,112.96,9800.0,86.735,86.7427,86.735,86.7427,9800.0
2019-10-21 13:10:00,112.96,112.97,112.95,112.96,8630.0,86.7427,86.7504,86.735,86.7427,8630.0
2019-10-21 13:15:00,112.96,112.96,112.94,112.94,13240.0,86.7427,86.7427,86.7274,86.7274,13240.0
2019-10-21 13:20:00,112.94,112.95,112.92,112.94,24150.0,86.7274,86.735,86.712,86.7274,24150.0
2019-10-21 13:25:00,112.94,112.94,112.93,112.93,6194.0,86.7274,86.7274,86.7197,86.7197,6194.0
2019-10-21 13:30:00,112.94,112.94,112.91,112.93,26170.0,86.7274,86.7274,86.7043,86.7197,26170.0
2019-10-21 13:35:00,112.93,112.95,112.92,112.93,12725.0,86.7197,86.735,86.712,86.7197,12725.0
2019-10-21 13:40:00,112.93,112.94,112.93,112.93,3532.0,86.7197,86.7274,86.7197,86.7197,3532.0
2019-10-21 13:45:00,112.94,112.94,112.91,112.91,13664.0,86.7274,86.7274,86.7043,86.7043,13664.0
2019-10-21 13:50:00,112.92,112.93,112.89,112.9,9369.0,86.712,86.7197,86.689,86.6967,9369.0
2019-10-21 13:55:00,112.9,112.91,112.89,112.9,10392.0,86.6967,86.7043,86.689,86.6967,10392.0
2019-10-21 14:00:00,112.9,112.92,112.88,112.91,17643.0,86.6967,86.712,86.6813,86.7043,17643.0
2019-10-21 14:05:00,112.9,112.93,112.9,112.92,24859.0,86.6967,86.7197,86.6967,86.712,24859.0
2019-10-21 14:10:00,112.93,112.93,112.92,112.93,4945.0,86.7197,86.7197,86.712,86.7197,4945.0
2019-10-21 14:15:00,112.93,112.93,112.92,112.93,14694.0,86.7197,86.7197,86.712,86.7197,14694.0
2019-10-21 14:20:00,112.92,112.93,112.92,112.93,21132.0,86.712,86.7197,86.712,86.7197,21132.0
2019-10-21 14:25:00,112.92,112.94,112.92,112.94,13618.0,86.712,86.7274,86.712,86.7274,13618.0
2019-10-21 14:30:00,112.94,112.94,112.92,112.93,15583.0,86.7274,86.7274,86.712,86.7197,15583.0
2019-10-21 14:35:00,112.93,112.94,112.92,112.94,8186.0,86.7197,86.7274,86.712,86.7274,8186.0
2019-10-21 14:40:00,112.94,112.94,112.91,112.92,17023.0,86.7274,86.7274,86.7043,86.712,17023.0
2019-10-21 14:45:00,112.92,112.93,112.91,112.92,14230.0,86.712,86.7197,86.7043,86.712,14230.0
2019-10-21 14:50:00,112.92,112.92,112.9,112.92,15564.0,86.712,86.712,86.6967,86.712,15564.0
2019-10-21 14:55:00,112.92,112.94,112.9,112.93,15394.0,86.712,86.7274,86.6967,86.7197,15394.0
2019-10-21 15:00:00,112.93,112.94,112.91,112.92,17485.0,86.7197,86.7274,86.7043,86.712,17485.0
2019-10-21 15:05:00,112.92,112.93,112.91,112.92,6480.0,86.712,86.7197,86.7043,86.712,6480.0
2019-10-21 15:10:00,112.92,112.93,112.91,112.93,13634.0,86.712,86.7197,86.7043,86.7197,13634.0
2019-10-21 15:15:00,112.93,112.93,112.87,112.88,10653.0,86.7197,86.7197,86.6736,86.6813,10653.0
2019-10-21 15:20:00,112.88,112.89,112.86,112.87,20913.0,86.6813,86.689,86.6659,86.6736,20913.0
2019-10-21 15:25:00,112.87,112.94,112.86,112.94,46604.0,86.6736,86.7274,86.6659,86.7274,46604.0
2019-10-21 15:30:00,112.94,112.94,112.91,112.92,26062.0,86.7274,86.7274,86.7043,86.712,26062.0
2019-10-21 15:35:00,112.92,112.94,112.88,112.88,18935.0,86.712,86.7274,86.6813,86.6813,18935.0
2019-10-21 15:40:00,112.89,112.93,112.89,112.93,23638.0,86.689,86.7197,86.689,86.7197,23638.0
2019-10-21 15:45:00,112.93,112.93,112.9,112.92,46365.0,86.7197,86.7197,86.6967,86.712,46365.0
2019-10-21 15:50:00,112.92,112.95,112.91,112.93,44611.0,86.712,86.735,86.7043,86.7197,44611.0
2019-10-21 15:55:00,112.93,112.93,112.86,112.87,107296.0,86.7197,86.7197,86.6659,86.6736,107296.0
2019-10-22 09:30:00,113.09,113.18,113.0,113.06,20494.0,86.8426,86.9117,86.7734,86.8195,20494.0
2019-10-22 09:35:00,113.05,113.11,113.05,113.1,4634.0,86.8118,86.8579,86.8118,86.8502,4634.0
2019-10-22 09:40:00,113.1,113.1,113.07,113.1,5154.0,86.8502,86.8502,86.8272,86.8502,5154.0
2019-10-22 09:45:00,113.11,113.11,113.07,113.09,14784.0,86.8579,86.8579,86.8272,86.8426,14784.0
2019-10-22 09:50:00,113.09,113.13,113.09,113.13,18372.0,86.8426,86.8733,86.8426,86.8733,18372.0
2019-10-22 09:55:00,113.13,113.14,113.12,113.12,10610.0,86.8733,86.881,86.8656,86.8656,10610.0
2019-10-22 10:00:00,113.13,113.13,113.09,113.09,23136.0,86.8733,86.8733,86.8426,86.8426,23136.0
2019-10-22 10:05:00,113.1,113.1,113.05,113.05,15831.0,86.8502,86.8502,86.8118,86.8118,15831.0
2019-10-22 10:10:00,113.06,113.07,113.05,113.06,9715.0,86.8195,86.8272,86.8118,86.8195,9715.0
2019-10-22 10:15:00,113.07,113.08,113.06,113.08,11946.0,86.8272,86.8349,86.8195,86.8349,11946.0
2019-10-22 10:20:00,113.08,113.1,113.07,113.09,13547.0,86.8349,86.8502,86.8272,86.8426,13547.0
2019-10-22 10:25:00,113.09,113.1,113.08,113.09,38480.0,86.8426,86.8502,86.8349,86.8426,38480.0
2019-10-22 10:30:00,113.09,113.1,113.08,113.09,15438.0,86.8426,86.8502,86.8349,86.8426,15438.0
2019-10-22 10:35:00,113.09,113.1,113.09,113.09,5053.0,86.8426,86.8502,86.8426,86.8426,5053.0
2019-10-22 10:40:00,113.1,113.12,113.09,113.1,14633.0,86.8502,86.8656,86.8426,86.8502,14633.0
2019-10-22 10:45:00,113.11,113.12,113.1,113.11,24182.0,86.8579,86.8656,86.8502,86.8579,24182.0
2019-10-22 10:50:00,113.12,113.14,113.11,113.14,22420.0,86.8656,86.881,86.8579,86.881,22420.0
2019-10-22 10:55:00,113.14,113.16,113.13,113.15,24246.0,86.881,86.8963,86.8733,86.8886,24246.0
2019-10-22 11:00:00,113.14,113.17,113.13,113.17,47690.0,86.881,86.904,86.8733,86.904,47690.0
2019-10-22 11:05:00,113.16,113.18,113.16,113.18,6737.0,86.8963,86.9117,86.8963,86.9117,6737.0
2019-10-22 11:10:00,113.17,113.2,113.16,113.2,27952.0,86.904,86.927,86.8963,86.927,27952.0
2019-10-22 11:15:00,113.2,113.2,113.18,113.2,9416.0,86.927,86.927,86.9117,86.927,9416.0
2019-10-22 11:20:00,113.2,113.21,113.19,113.21,25672.0,86.927,86.9347,86.9193,86.9347,25672.0
2019-10-22 11:25:00,113.2,113.21,113.19,113.21,14277.0,86.927,86.9347,86.9193,86.9347,14277.0
2019-10-22 11:30:00,113.2,113.21,113.18,113.19,26951.0,86.927,86.9347,86.9117,86.9193,26951.0
2019-10-22 11:35:00,113.19,113.2,113.17,113.17,27071.0,86.9193,86.927,86.904,86.904,27071.0
2019-10-22 11:40:00,113.17,113.18,113.17,113.18,2465.0,86.904,86.9117,86.904,86.9117,2465.0
2019-10-22 11:45:00,113.17,113.18,113.15,113.15,53372.0,86.904,86.9117,86.8886,86.8886,53372.0
2019-10-22 11:50:00,113.15,113.17,113.15,113.16,23762.0,86.8886,86.904,86.8886,86.8963,23762.0
2019-10-22 11:55:00,113.17,113.18,113.15,113.18,64731.0,86.904,86.9117,86.8886,86.9117,64731.0
2019-10-22 12:00:00,113.17,113.2,113.17,113.19,36218.0,86.904,86.927,86.904,86.9193,36218.0
2019-10-22 12:05:00,113.2,113.21,113.19,113.21,12501.0,86.927,86.9347,86.9193,86.9347,12501.0
2019-10-22 12:10:00,113.2,113.21,113.2,113.21,9474.0,86.927,86.9347,86.927,86.9347,9474.0
2019-10-22 12:15:00,113.21,113.23,113.21,113.22,29732.0,86.9347,86.9501,86.9347,86.9424,29732.0
2019-10-22 12:20:00,113.22,113.23,113.22,113.22,2343.0,86.9424,86.9501,86.9424,86.9424,2343.0
2019-10-22 12:25:00,113.22,113.22,113.2,113.21,21285.0,86.9424,86.9424,86.927,86.9347,21285.0
2019-10-22 12:30:00,113.21,113.23,113.2,113.23,23069.0,86.9347,86.9501,86.927,86.9501,23069.0
2019-10-22 12:35:00,113.22,113.23,113.22,113.22,7977.0,86.9424,86.9501,86.9424,86.9424,7977.0
2019-10-22 12:40:00,113.23,113.23,113.2,113.2,11633.0,86.9501,86.9501,86.927,86.927,11633.0
2019-10-22 12:45:00,113.22,113.23,113.21,113.22,5489.0,86.9424,86.9501,86.9347,86.9424,5489.0
2019-10-22 12:50:00,113.22,113.27,113.22,113.27,247740.0,86.9424,86.9808,86.9424,86.9808,247740.0
2019-10-22 12:55:00,113.27,113.28,113.25,113.28,34181.0,86.9808,86.9885,86.9654,86.9885,34181.0
2019-10-22 13:00:00,113.28,113.3,113.27,113.29,21869.0,86.9885,87.0038,86.9808,86.9961,21869.0
2019-10-22 13:05:00,113.3,113.3,113.29,113.3,15985.0,87.0038,87.0038,86.9961,87.0038,15985.0
2019-10-22 13:10:00,113.3,113.3,113.29,113.29,17316.0,87.0038,87.0038,86.9961,86.9961,17316.0
2019-10-22 13:15:00,113.3,113.3,113.28,113.29,15771.0,87.0038,87.0038,86.9885,86.9961,15771.0
2019-10-22 13:20:00,113.3,113.3,113.28,113.29,21037.0,87.0038,87.0038,86.9885,86.9961,21037.0
2019-10-22 13:25:00,113.29,113.29,113.28,113.29,5770.0,86.9961,86.9961,86.9885,86.9961,5770.0
2019-10-22 13:30:00,113.29,113.3,113.28,113.3,20028.0,86.9961,87.0038,86.9885,87.0038,20028.0
2019-10-22 13:35:00,113.29,113.31,113.28,113.3,72166.0,86.9961,87.0115,86.9885,87.0038,72166.0
2019-10-22 13:40:00,113.3,113.3,113.29,113.3,12868.0,87.0038,87.0038,86.9961,87.0038,12868.0
2019-10-22 13:45:00,113.3,113.3,113.27,113.28,27356.0,87.0038,87.0038,86.9808,86.9885,27356.0
2019-10-22 13:50:00,113.29,113.29,113.26,113.27,48547.0,86.9961,86.9961,86.9731,86.9808,48547.0
2019-10-22 13:55:00,113.27,113.27,113.25,113.26,25180.0,86.9808,86.9808,86.9654,86.9731,25180.0
2019-10-22 14:00:00,113.25,113.26,113.23,113.23,19721.0,86.9654,86.9731,86.9501,86.9501,19721.0
2019-10-22 14:05:00,113.23,113.25,113.23,113.25,22888.0,86.9501,86.9654,86.9501,86.9654,22888.0
2019-10-22 14:10:00,113.25,113.25,113.23,113.24,13699.0,86.9654,86.9654,86.9501,86.9577,13699.0
2019-10-22 14:15:00,113.24,113.24,113.22,113.22,26016.0,86.9577,86.9577,86.9424,86.9424,26016.0
2019-10-22 14:20:00,113.21,113.22,113.18,113.22,24828.0,86.9347,86.9424,86.9117,86.9424,24828.0
2019-10-22 14:25:00,113.22,113.22,113.2,113.21,21336.0,86.9424,86.9424,86.927,86.9347,21336.0
2019-10-22 14:30:00,113.21,113.25,113.19,113.24,49741.0,86.9347,86.9654,86.9193,86.9577,49741.0
2019-10-22 14:35:00,113.25,113.27,113.24,113.26,15522.0,86.9654,86.9808,86.9577,86.9731,15522.0
2019-10-22 14:40:00,113.26,113.32,113.26,113.31,16642.0,86.9731,87.0192,86.9731,87.0115,16642.0
2019-10-22 14:45:00,113.32,113.33,113.3,113.31,16887.0,87.0192,87.0269,87.0038,87.0115,16887.0
2019-10-22 14:50:00,113.3,113.3,113.28,113.29,17578.0,87.0038,87.0038,86.9885,86.9961,17578.0
2019-10-22 14:55:00,113.29,113.29,113.28,113.28,5593.0,86.9961,86.9961,86.9885,86.9885,5593.0
2019-10-22 15:00:00,113.28,113.29,113.27,113.28,10237.0,86.9885,86.9961,86.9808,86.9885,10237.0
2019-10-22 15:05:00,113.28,113.28,113.27,113.28,6584.0,86.9885,86.9885,86.9808,86.9885,6584.0
2019-10-22 15:10:00,113.27,113.28,113.27,113.27,10126.0,86.9808,86.9885,86.9808,86.9808,10126.0
2019-10-22 15:15:00,113.27,113.28,113.27,113.28,16107.0,86.9808,86.9885,86.9808,86.9885,16107.0
2019-10-22 15:20:00,113.27,113.28,113.26,113.27,27955.0,86.9808,86.9885,86.9731,86.9808,27955.0
2019-10-22 15:25:00,113.27,113.28,113.26,113.27,20998.0,86.9808,86.9885,86.9731,86.9808,20998.0
2019-10-22 15:30:00,113.26,113.27,113.22,113.25,107843.0,86.9731,86.9808,86.9424,86.9654,107843.0
2019-10-22 15:35:00,113.26,113.27,113.25,113.27,32903.0,86.9731,86.9808,86.9654,86.9808,32903.0
2019-10-22 15:40:00,113.27,113.27,113.26,113.26,18122.0,86.9808,86.9808,86.9731,86.9731,18122.0
2019-10-22 15:45:00,113.26,113.27,113.23,113.27,62146.0,86.9731,86.9808,86.9501,86.9808,62146.0
2019-10-22 15:50:00,113.27,113.27,113.23,113.24,46845.0,86.9808,86.9808,86.9501,86.9577,46845.0
2019-10-22 15:55:00,113.25,113.27,113.22,113.26,294146.0,86.9654,86.9808,86.9424,86.9731,294146.0
2019-10-23 09:30:00,113.21,113.22,113.15,113.22,21076.0,86.9347,86.9424,86.8886,86.9424,21076.0
2019-10-23 09:35:00,113.21,113.25,113.17,113.24,18705.0,86.9347,86.9654,86.904,86.9577,18705.0
2019-10-23 09:40:00,113.24,113.25,113.22,113.22,11114.0,86.9577,86.9654,86.9424,86.9424,11114.0
2019-10-23 09:45:00,113.22,113.24,113.21,113.22,19708.0,86.9424,86.9577,86.9347,86.9424,19708.0
2019-10-23 09:50:00,113.21,113.25,113.2,113.24,7200.0,86.9347,86.9654,86.927,86.9577,7200.0
2019-10-23 09:55:00,113.24,113.26,113.24,113.25,5657.0,86.9577,86.9731,86.9577,86.9654,5657.0
2019-10-23 10:00:00,113.26,113.27,113.24,113.27,13939.0,86.9731,86.9808,86.9577,86.9808,13939.0
2019-10-23 10:05:00,113.28,113.28,113.24,113.24,9657.0,86.9885,86.9885,86.9577,86.9577,9657.0
2019-10-23 10:10:00,113.24,113.25,113.21,113.24,6995.0,86.9577,86.9654,86.9347,86.9577,6995.0
2019-10-23 10:15:00,113.23,113.23,113.21,113.23,16126.0,86.9501,86.9501,86.9347,86.9501,16126.0
2019-10-23 10:20:00,113.23,113.23,113.21,113.22,5025.0,86.9501,86.9501,86.9347,86.9424,5025.0
2019-10-23 10:25:00,113.22,113.23,113.21,113.22,15830.0,86.9424,86.9501,86.9347,86.9424,15830.0
2019-10-23 10:30:00,113.23,113.23,113.21,113.22,31970.0,86.9501,86.9501,86.9347,86.9424,31970.0
2019-10-23 10:35:00,113.22,113.24,113.19,113.23,33513.0,86.9424,86.9577,86.9193,86.9501,33513.0
2019-10-23 10:40:00,113.24,113.24,113.22,113.23,9231.0,86.9577,86.9577,86.9424,86.9501,9231.0
2019-10-23 10:45:00,113.22,113.28,113.22,113.26,60229.0,86.9424,86.9885,86.9424,86.9731,60229.0
2019-10-23 10:50:00,113.26,113.28,113.26,113.28,14530.0,86.9731,86.9885,86.9731,86.9885,14530.0
2019-10-23 10:55:00,113.27,113.3,113.27,113.29,51382.0,86.9808,87.0038,86.9808,86.9961,51382.0
2019-10-23 11:00:00,113.28,113.31,113.27,113.31,29275.0,86.9885,87.0115,86.9808,87.0115,29275.0
2019-10-23 11:05:00,113.31,113.32,113.3,113.32,46972.0,87.0115,87.0192,87.0038,87.0192,46972.0
2019-10-23 11:10:00,113.31,113.36,113.3,113.36,62014.0,87.0115,87.0499,87.0038,87.0499,62014.0
2019-10-23 11:15:00,113.37,113.42,113.37,113.37,113092.0,87.0576,87.096,87.0576,87.0576,113092.0
2019-10-23 11:20:00,113.38,113.38,113.34,113.36,35798.0,87.0652,87.0652,87.0345,87.0499,35798.0
2019-10-23 11:25:00,113.36,113.38,113.35,113.37,41655.0,87.0499,87.0652,87.0422,87.0576,41655.0
2019-10-23 11:30:00,113.38,113.38,113.35,113.35,43076.0,87.0652,87.0652,87.0422,87.0422,43076.0
2019-10-23 11:35:00,113.36,113.37,113.35,113.36,20410.0,87.0499,87.0576,87.0422,87.0499,20410.0
2019-10-23 11:40:00,113.35,113.36,113.33,113.34,21890.0,87.0422,87.0499,87.0269,87.0345,21890.0
2019-10-23 11:45:00,113.34,113.36,113.34,113.36,30669.0,87.0345,87.0499,87.0345,87.0499,30669.0
2019-10-23 11:50:00,113.35,113.37,113.35,113.36,26705.0,87.0422,87.0576,87.0422,87.0499,26705.0
2019-10-23 11:55:00,113.36,113.36,113.35,113.36,15028.0,87.0499,87.0499,87.0422,87.0499,15028.0
2019-10-23 12:00:00,113.36,113.37,113.35,113.37,41898.0,87.0499,87.0576,87.0422,87.0576,41898.0
2019-10-23 12:05:00,113.37,113.37,113.36,113.37,10011.0,87.0576,87.0576,87.0499,87.0576,10011.0
2019-10-23 12:10:00,113.37,113.37,113.36,113.36,13852.0,87.0576,87.0576,87.0499,87.0499,13852.0
2019-10-23 12:15:00,113.36,113.37,113.36,113.37,26146.0,87.0499,87.0576,87.0499,87.0576,26146.0
2019-10-23 12:20:00,113.37,113.37,113.36,113.37,10493.0,87.0576,87.0576,87.0499,87.0576,10493.0
2019-10-23 12:25:00,113.37,113.37,113.36,113.37,13016.0,87.0576,87.0576,87.0499,87.0576,13016.0
2019-10-23 12:30:00,113.37,113.4,113.36,113.39,69310.0,87.0576,87.0806,87.0499,87.0729,69310.0
2019-10-23 12:35:00,113.39,113.42,113.38,113.42,14504.0,87.0729,87.096,87.0652,87.096,14504.0
2019-10-23 12:40:00,113.41,113.42,113.38,113.39,16583.0,87.0883,87.096,87.0652,87.0729,16583.0
2019-10-23 12:45:00,113.39,113.4,113.39,113.39,23660.0,87.0729,87.0806,87.0729,87.0729,23660.0
2019-10-23 12:50:00,113.39,113.4,113.39,113.39,14224.0,87.0729,87.0806,87.0729,87.0729,14224.0
2019-10-23 12:55:00,113.38,113.41,113.36,113.41,12702.0,87.0652,87.0883,87.0499,87.0883,12702.0
2019-10-23 13:00:00,113.4,113.41,113.4,113.41,12993.0,87.0806,87.0883,87.0806,87.0883,12993.0
2019-10-23 13:05:00,113.4,113.4,113.36,113.38,30914.0,87.0806,87.0806,87.0499,87.0652,30914.0
2019-10-23 13:10:00,113.38,113.39,113.37,113.39,10907.0,87.0652,87.0729,87.0576,87.0729,10907.0
2019-10-23 13:15:00,113.39,113.4,113.38,113.4,32267.0,87.0729,87.0806,87.0652,87.0806,32267.0
2019-10-23 13:20:00,113.4,113.41,113.39,113.41,15690.0,87.0806,87.0883,87.0729,87.0883,15690.0
2019-10-23 13:25:00,113.4,113.44,113.4,113.44,18959.0,87.0806,87.1113,87.0806,87.1113,18959.0
2019-10-23 13:30:00,113.44,113.48,113.42,113.48,42013.0,87.1113,87.142,87.096,87.142,42013.0
2019-10-23 13:35:00,113.48,113.49,113.45,113.47,10483.0,87.142,87.1497,87.119,87.1344,10483.0
2019-10-23 13:40:00,113.47,113.47,113.45,113.45,23482.0,87.1344,87.1344,87.119,87.119,23482.0
2019-10-23 13:45:00,113.45,113.47,113.45,113.47,26009.0,87.119,87.1344,87.119,87.1344,26009.0
2019-10-23 13:50:00,113.47,113.47,113.44,113.45,17800.0,87.1344,87.1344,87.1113,87.119,17800.0
2019-10-23 13:55:00,113.45,113.47,113.44,113.46,16326.0,87.119,87.1344,87.1113,87.1267,16326.0
2019-10-23 14:00:00,113.47,113.5,113.46,113.5,31271.0,87.1344,87.1574,87.1267,87.1574,31271.0
2019-10-23 14:05:00,113.5,113.53,113.5,113.52,33946.0,87.1574,87.1804,87.1574,87.1728,33946.0
2019-10-23 14:10:00,113.51,113.53,113.5,113.52,20873.0,87.1651,87.1804,87.1574,87.1728,20873.0
2019-10-23 14:15:00,113.53,113.53,113.5,113.53,49848.0,87.1804,87.1804,87.1574,87.1804,49848.0
2019-10-23 14:20:00,113.53,113.53,113.48,113.48,11206.0,87.1804,87.1804,87.142,87.142,11206.0
2019-10-23 14:25:00,113.48,113.49,113.46,113.47,12568.0,87.142,87.1497,87.1267,87.1344,12568.0
2019-10-23 14:30:00,113.47,113.5,113.46,113.5,39849.0,87.1344,87.1574,87.1267,87.1574,39849.0
2019-10-23 14:35:00,113.5,113.51,113.46,113.46,11385.0,87.1574,87.1651,87.1267,87.1267,11385.0
2019-10-23 14:40:00,113.47,113.49,113.46,113.47,7291.0,87.1344,87.1497,87.1267,87.1344,7291.0
2019-10-23 14:45:00,113.48,113.5,113.47,113.5,26186.0,87.142,87.1574,87.1344,87.1574,26186.0
2019-10-23 14:50:00,113.49,113.5,113.49,113.5,10560.0,87.1497,87.1574,87.1497,87.1574,10560.0
2019-10-23 14:55:00,113.5,113.5,113.46,113.48,33007.0,87.1574,87.1574,87.1267,87.142,33007.0
2019-10-23 15:00:00,113.48,113.51,113.48,113.51,36371.0,87.142,87.1651,87.142,87.1651,36371.0
2019-10-23 15:05:00,113.51,113.53,113.51,113.53,27564.0,87.1651,87.1804,87.1651,87.1804,27564.0
2019-10-23 15:10:00,113.53,113.55,113.52,113.53,28967.0,87.1804,87.1958,87.1728,87.1804,28967.0
2019-10-23 15:15:00,113.53,113.54,113.52,113.54,25088.0,87.1804,87.1881,87.1728,87.1881,25088.0
2019-10-23 15:20:00,113.54,113.54,113.53,113.54,24950.0,87.1881,87.1881,87.1804,87.1881,24950.0
2019-10-23 15:25:00,113.54,113.55,113.53,113.55,16945.0,87.1881,87.1958,87.1804,87.1958,16945.0
2019-10-23 15:30:00,113.55,113.57,113.54,113.56,52057.0,87.1958,87.2112,87.1881,87.2035,52057.0
2019-10-23 15:35:00,113.56,113.56,113.53,113.55,22027.0,87.2035,87.2035,87.1804,87.1958,22027.0
2019-10-23 15:40:00,113.54,113.55,113.52,113.53,31770.0,87.1881,87.1958,87.1728,87.1804,31770.0
2019-10-23 15:45:00,113.52,113.53,113.51,113.53,58002.0,87.1728,87.1804,87.1651,87.1804,58002.0
2019-10-23 15:50:00,113.52,113.53,113.52,113.52,43791.0,87.1728,87.1804,87.1728,87.1728,43791.0
2019-10-23 15:55:00,113.52,113.53,113.39,113.41,174438.0,87.1728,87.1804,87.0729,87.0883,174438.0
2019-10-24 09:30:00,113.48,113.51,113.48,113.51,34029.0,87.142,87.1651,87.142,87.1651,34029.0
2019-10-24 09:35:00,113.51,113.51,113.5,113.5,6512.0,87.1651,87.1651,87.1574,87.1574,6512.0
2019-10-24 09:40:00,113.5,113.52,113.5,113.51,62041.0,87.1574,87.1728,87.1574,87.1651,62041.0
2019-10-24 09:45:00,113.51,113.54,113.5,113.54,23297.0,87.1651,87.1881,87.1574,87.1881,23297.0
2019-10-24 09:50:00,113.53,113.54,113.53,113.54,5814.0,87.1804,87.1881,87.1804,87.1881,5814.0
2019-10-24 09:55:00,113.54,113.54,113.51,113.52,32580.0,87.1881,87.1881,87.1651,87.1728,32580.0
2019-10-24 10:00:00,113.51,113.55,113.51,113.54,57298.0,87.1651,87.1958,87.1651,87.1881,57298.0
2019-10-24 10:05:00,113.54,113.54,113.5,113.5,14295.0,87.1881,87.1881,87.1574,87.1574,14295.0
2019-10-24 10:10:00,113.51,113.52,113.51,113.51,8113.0,87.1651,87.1728,87.1651,87.1651,8113.0
2019-10-24 10:15:00,113.51,113.54,113.51,113.53,30616.0,87.1651,87.1881,87.1651,87.1804,30616.0
2019-10-24 10:20:00,113.53,113.58,113.52,113.57,46072.0,87.1804,87.2188,87.1728,87.2112,46072.0
2019-10-24 10:25:00,113.58,113.58,113.56,113.57,13005.0,87.2188,87.2188,87.2035,87.2112,13005.0
2019-10-24 10:30:00,113.56,113.6,113.56,113.59,30537.0,87.2035,87.2342,87.2035,87.2265,30537.0
2019-10-24 10:35:00,113.59,113.59,113.54,113.59,35013.0,87.2265,87.2265,87.1881,87.2265,35013.0
2019-10-24 10:40:00,113.59,113.59,113.56,113.57,6382.0,87.2265,87.2265,87.2035,87.2112,6382.0
2019-10-24 10:45:00,113.57,113.57,113.55,113.55,25051.0,87.2112,87.2112,87.1958,87.1958,25051.0
2019-10-24 10:50:00,113.55,113.56,113.55,113.56,3273.0,87.1958,87.2035,87.1958,87.2035,3273.0
2019-10-24 10:55:00,113.56,113.56,113.55,113.55,5045.0,87.2035,87.2035,87.1958,87.1958,5045.0
2019-10-24 11:00:00,113.56,113.56,113.54,113.55,34835.0,87.2035,87.2035,87.1881,87.1958,34835.0
2019-10-24 11:05:00,113.55,113.56,113.53,113.55,26385.0,87.1958,87.2035,87.1804,87.1958,26385.0
2019-10-24 11:10:00,113.55,113.57,113.55,113.55,16762.0,87.1958,87.2112,87.1958,87.1958,16762.0
2019-10-24 11:15:00,113.56,113.57,113.55,113.56,16154.0,87.2035,87.2112,87.1958,87.2035,16154.0
2019-10-24 11:20:00,113.56,113.56,113.55,113.55,7372.0,87.2035,87.2035,87.1958,87.1958,7372.0
2019-10-24 11:25:00,113.55,113.56,113.54,113.55,18016.0,87.1958,87.2035,87.1881,87.1958,18016.0
2019-10-24 11:30:00,113.55,113.55,113.53,113.54,12980.0,87.1958,87.1958,87.1804,87.1881,12980.0
2019-10-24 11:35:00,113.53,113.54,113.53,113.53,6149.0,87.1804,87.1881,87.1804,87.1804,6149.0
2019-10-24 11:40:00,113.54,113.54,113.51,113.52,15820.0,87.1881,87.1881,87.1651,87.1728,15820.0
2019-10-24 11:45:00,113.52,113.52,113.51,113.52,3398.0,87.1728,87.1728,87.1651,87.1728,3398.0
2019-10-24 11:50:00,113.52,113.52,113.51,113.52,18965.0,87.1728,87.1728,87.1651,87.1728,18965.0
2019-10-24 11:55:00,113.53,113.53,113.52,113.52,26115.0,87.1804,87.1804,87.1728,87.1728,26115.0
2019-10-24 12:00:00,113.53,113.53,113.52,113.53,4452.0,87.1804,87.1804,87.1728,87.1804,4452.0
2019-10-24 12:05:00,113.52,113.53,113.49,113.5,14715.0,87.1728,87.1804,87.1497,87.1574,14715.0
2019-10-24 12:10:00,113.49,113.5,113.49,113.49,2558.0,87.1497,87.1574,87.1497,87.1497,2558.0
2019-10-24 12:15:00,113.5,113.5,113.47,113.49,13718.0,87.1574,87.1574,87.1344,87.1497,13718.0
2019-10-24 12:20:00,113.5,113.51,113.49,113.51,4284.0,87.1574,87.1651,87.1497,87.1651,4284.0
2019-10-24 12:25:00,113.5,113.51,113.5,113.51,7599.0,87.1574,87.1651,87.1574,87.1651,7599.0
2019-10-24 12:30:00,113.51,113.51,113.5,113.51,8370.0,87.1651,87.1651,87.1574,87.1651,8370.0
2019-10-24 12:35:00,113.51,113.51,113.5,113.51,6793.0,87.1651,87.1651,87.1574,87.1651,6793.0
2019-10-24 12:40:00,113.51,113.51,113.49,113.49,8274.0,87.1651,87.1651,87.1497,87.1497,8274.0
2019-10-24 12:45:00,113.49,113.49,113.48,113.48,7393.0,87.1497,87.1497,87.142,87.142,7393.0
2019-10-24 12:50:00,113.48,113.49,113.46,113.47,8293.0,87.142,87.1497,87.1267,87.1344,8293.0
2019-10-24 12:55:00,113.48,113.49,113.48,113.48,1683.0,87.142,87.1497,87.142,87.142,1683.0
2019-10-24 13:00:00,113.49,113.5,113.47,113.48,11996.0,87.1497,87.1574,87.1344,87.142,11996.0
2019-10-24 13:05:00,113.49,113.51,113.48,113.49,15861.0,87.1497,87.1651,87.142,87.1497,15861.0
2019-10-24 13:10:00,113.49,113.5,113.48,113.5,5944.0,87.1497,87.1574,87.142,87.1574,5944.0
2019-10-24 13:15:00,113.5,113.54,113.49,113.52,44187.0,87.1574,87.1881,87.1497,87.1728,44187.0
2019-10-24 13:20:00,113.51,113.52,113.51,113.51,6727.0,87.1651,87.1728,87.1651,87.1651,6727.0
2019-10-24 13:25:00,113.51,113.52,113.51,113.52,9790.0,87.1651,87.1728,87.1651,87.1728,9790.0
2019-10-24 13:30:00,113.52,113.54,113.5,113.52,21204.0,87.1728,87.1881,87.1574,87.1728,21204.0
2019-10-24 13:35:00,113.52,113.53,113.51,113.52,5581.0,87.1728,87.1804,87.1651,87.1728,5581.0
2019-10-24 13:40:00,113.51,113.52,113.5,113.52,7124.0,87.1651,87.1728,87.1574,87.1728,7124.0
2019-10-24 13:45:00,113.5,113.53,113.5,113.51,9042.0,87.1574,87.1804,87.1574,87.1651,9042.0
2019-10-24 13:50:00,113.51,113.52,113.51,113.51,11410.0,87.1651,87.1728,87.1651,87.1651,11410.0
2019-10-24 13:55:00,113.52,113.52,113.48,113.48,9696.0,87.1728,87.1728,87.142,87.142,9696.0
2019-10-24 14:00:00,113.48,113.52,113.48,113.51,12363.0,87.142,87.1728,87.142,87.1651,12363.0
2019-10-24 14:05:00,113.51,113.52,113.51,113.52,4852.0,87.1651,87.1728,87.1651,87.1728,4852.0
2019-10-24 14:10:00,113.51,113.52,113.51,113.52,17031.0,87.1651,87.1728,87.1651,87.1728,17031.0
2019-10-24 14:15:00,113.51,113.52,113.51,113.52,17955.0,87.1651,87.1728,87.1651,87.1728,17955.0
2019-10-24 14:20:00,113.51,113.52,113.49,113.5,22985.0,87.1651,87.1728,87.1497,87.1574,22985.0
2019-10-24 14:25:00,113.5,113.5,113.49,113.49,5077.0,87.1574,87.1574,87.1497,87.1497,5077.0
2019-10-24 14:30:00,113.5,113.5,113.49,113.49,8095.0,87.1574,87.1574,87.1497,87.1497,8095.0
2019-10-24 14:35:00,113.49,113.5,113.49,113.49,4837.0,87.1497,87.1574,87.1497,87.1497,4837.0
2019-10-24 14:40:00,113.5,113.5,113.49,113.5,2626.0,87.1574,87.1574,87.1497,87.1574,2626.0
2019-10-24 14:45:00,113.5,113.5,113.45,113.47,10339.0,87.1574,87.1574,87.119,87.1344,10339.0
2019-10-24 14:50:00,113.46,113.47,113.44,113.45,5894.0,87.1267,87.1344,87.1113,87.119,5894.0
2019-10-24 14:55:00,113.45,113.45,113.44,113.44,7333.0,87.119,87.119,87.1113,87.1113,7333.0
2019-10-24 15:00:00,113.44,113.45,113.44,113.44,4444.0,87.1113,87.119,87.1113,87.1113,4444.0
2019-10-24 15:05:00,113.44,113.45,113.43,113.44,26710.0,87.1113,87.119,87.1036,87.1113,26710.0
2019-10-24 15:10:00,113.44,113.45,113.43,113.45,8682.0,87.1113,87.119,87.1036,87.119,8682.0
2019-10-24 15:15:00,113.45,113.46,113.44,113.45,9311.0,87.119,87.1267,87.1113,87.119,9311.0
2019-10-24 15:20:00,113.46,113.47,113.44,113.44,14998.0,87.1267,87.1344,87.1113,87.1113,14998.0
2019-10-24 15:25:00,113.45,113.46,113.45,113.46,14440.0,87.119,87.1267,87.119,87.1267,14440.0
2019-10-24 15:30:00,113.46,113.46,113.4,113.42,38975.0,87.1267,87.1267,87.0806,87.096,38975.0
2019-10-24 15:35:00,113.42,113.42,113.38,113.39,29388.0,87.096,87.096,87.0652,87.0729,29388.0
2019-10-24 15:40:00,113.4,113.42,113.37,113.38,22790.0,87.0806,87.096,87.0576,87.0652,22790.0
2019-10-24 15:45:00,113.38,113.42,113.37,113.41,37840.0,87.0652,87.096,87.0576,87.0883,37840.0
2019-10-24 15:50:00,113.41,113.43,113.41,113.43,25109.0,87.0883,87.1036,87.0883,87.1036,25109.0
2019-10-24 15:55:00,113.44,113.5,113.42,113.46,139801.0,87.1113,87.1574,87.096,87.1267,139801.0
2019-10-25 09:30:00,113.56,113.64,113.53,113.56,20573.0,87.2035,87.2649,87.1804,87.2035,20573.0
2019-10-25 09:35:00,113.56,113.56,113.49,113.5,35945.0,87.2035,87.2035,87.1497,87.1574,35945.0
2019-10-25 09:40:00,113.5,113.5,113.47,113.48,19009.0,87.1574,87.1574,87.1344,87.142,19009.0
2019-10-25 09:45:00,113.47,113.47,113.43,113.45,46467.0,87.1344,87.1344,87.1036,87.119,46467.0
2019-10-25 09:50:00,113.44,113.46,113.43,113.46,21996.0,87.1113,87.1267,87.1036,87.1267,21996.0
2019-10-25 09:55:00,113.47,113.47,113.44,113.44,27398.0,87.1344,87.1344,87.1113,87.1113,27398.0
2019-10-25 10:00:00,113.45,113.47,113.44,113.45,20110.0,87.119,87.1344,87.1113,87.119,20110.0
2019-10-25 10:05:00,113.45,113.46,113.43,113.44,16849.0,87.119,87.1267,87.1036,87.1113,16849.0
2019-10-25 10:10:00,113.45,113.46,113.43,113.45,26026.0,87.119,87.1267,87.1036,87.119,26026.0
2019-10-25 10:15:00,113.45,113.46,113.43,113.45,46809.0,87.119,87.1267,87.1036,87.119,46809.0
2019-10-25 10:20:00,113.45,113.45,113.43,113.44,24028.0,87.119,87.119,87.1036,87.1113,24028.0
2019-10-25 10:25:00,113.44,113.45,113.43,113.45,20681.0,87.1113,87.119,87.1036,87.119,20681.0
2019-10-25 10:30:00,113.45,113.48,113.43,113.48,20090.0,87.119,87.142,87.1036,87.142,20090.0
2019-10-25 10:35:00,113.48,113.49,113.47,113.48,8175.0,87.142,87.1497,87.1344,87.142,8175.0
2019-10-25 10:40:00,113.47,113.53,113.46,113.51,99149.0,87.1344,87.1804,87.1267,87.1651,99149.0
2019-10-25 10:45:00,113.5,113.51,113.49,113.49,18065.0,87.1574,87.1651,87.1497,87.1497,18065.0
2019-10-25 10:50:00,113.5,113.5,113.47,113.49,18975.0,87.1574,87.1574,87.1344,87.1497,18975.0
2019-10-25 10:55:00,113.49,113.5,113.47,113.48,23864.0,87.1497,87.1574,87.1344,87.142,23864.0
2019-10-25 11:00:00,113.49,113.5,113.47,113.48,15301.0,87.1497,87.1574,87.1344,87.142,15301.0
2019-10-25 11:05:00,113.48,113.53,113.47,113.51,9907.0,87.142,87.1804,87.1344,87.1651,9907.0
2019-10-25 11:10:00,113.51,113.52,113.48,113.51,9007.0,87.1651,87.1728,87.142,87.1651,9007.0
2019-10-25 11:15:00,113.51,113.54,113.5,113.52,6224.0,87.1651,87.1881,87.1574,87.1728,6224.0
2019-10-25 11:20:00,113.54,113.58,113.53,113.58,14316.0,87.1881,87.2188,87.1804,87.2188,14316.0
2019-10-25 11:25:00,113.57,113.63,113.57,113.62,14759.0,87.2112,87.2572,87.2112,87.2495,14759.0
2019-10-25 11:30:00,113.62,113.62,113.57,113.58,23450.0,87.2495,87.2495,87.2112,87.2188,23450.0
2019-10-25 11:35:00,113.58,113.58,113.55,113.56,15604.0,87.2188,87.2188,87.1958,87.2035,15604.0
2019-10-25 11:40:00,113.57,113.58,113.56,113.58,18734.0,87.2112,87.2188,87.2035,87.2188,18734.0
2019-10-25 11:45:00,113.58,113.58,113.52,113.53,22130.0,87.2188,87.2188,87.1728,87.1804,22130.0
2019-10-25 11:50:00,113.52,113.53,113.51,113.52,9697.0,87.1728,87.1804,87.1651,87.1728,9697.0
2019-10-25 11:55:00,113.52,113.52,113.47,113.47,25463.0,87.1728,87.1728,87.1344,87.1344,25463.0
2019-10-25 12:00:00,113.48,113.49,113.46,113.48,120527.0,87.142,87.1497,87.1267,87.142,120527.0
2019-10-25 12:05:00,113.48,113.48,113.47,113.48,9417.0,87.142,87.142,87.1344,87.142,9417.0
2019-10-25 12:10:00,113.47,113.48,113.44,113.44,19953.0,87.1344,87.142,87.1113,87.1113,19953.0
2019-10-25 12:15:00,113.44,113.45,113.42,113.45,20780.0,87.1113,87.119,87.096,87.119,20780.0
2019-10-25 12:20:00,113.46,113.46,113.44,113.45,24459.0,87.1267,87.1267,87.1113,87.119,24459.0
2019-10-25 12:25:00,113.45,113.46,113.41,113.46,4669.0,87.119,87.1267,87.0883,87.1267,4669.0
2019-10-25 12:30:00,113.45,113.45,113.41,113.42,25309.0,87.119,87.119,87.0883,87.096,25309.0
2019-10-25 12:35:00,113.41,113.42,113.4,113.42,11165.0,87.0883,87.096,87.0806,87.096,11165.0
2019-10-25 12:40:00,113.41,113.42,113.4,113.42,12239.0,87.0883,87.096,87.0806,87.096,12239.0
2019-10-25 12:45:00,113.42,113.44,113.4,113.43,21853.0,87.096,87.1113,87.0806,87.1036,21853.0
2019-10-25 12:50:00,113.43,113.43,113.42,113.43,8840.0,87.1036,87.1036,87.096,87.1036,8840.0
2019-10-25 12:55:00,113.42,113.44,113.41,113.43,7028.0,87.096,87.1113,87.0883,87.1036,7028.0
2019-10-25 13:00:00,113.42,113.45,113.41,113.45,19564.0,87.096,87.119,87.0883,87.119,19564.0
2019-10-25 13:05:00,113.44,113.45,113.43,113.45,6496.0,87.1113,87.119,87.1036,87.119,6496.0
2019-10-25 13:10:00,113.45,113.45,113.44,113.44,13750.0,87.119,87.119,87.1113,87.1113,13750.0
2019-10-25 13:15:00,113.45,113.45,113.44,113.45,2410.0,87.119,87.119,87.1113,87.119,2410.0
2019-10-25 13:20:00,113.44,113.44,113.41,113.44,8015.0,87.1113,87.1113,87.0883,87.1113,8015.0
2019-10-25 13:25:00,113.43,113.46,113.43,113.45,3840.0,87.1036,87.1267,87.1036,87.119,3840.0
2019-10-25 13:30:00,113.46,113.46,113.44,113.45,4836.0,87.1267,87.1267,87.1113,87.119,4836.0
2019-10-25 13:35:00,113.45,113.46,113.44,113.46,4686.0,87.119,87.1267,87.1113,87.1267,4686.0
2019-10-25 13:40:00,113.46,113.46,113.45,113.46,4772.0,87.1267,87.1267,87.119,87.1267,4772.0
2019-10-25 13:45:00,113.45,113.46,113.45,113.46,7008.0,87.119,87.1267,87.119,87.1267,7008.0
2019-10-25 13:50:00,113.46,113.46,113.44,113.45,6483.0,87.1267,87.1267,87.1113,87.119,6483.0
2019-10-25 13:55:00,113.44,113.46,113.44,113.46,5143.0,87.1113,87.1267,87.1113,87.1267,5143.0
2019-10-25 14:00:00,113.46,113.46,113.42,113.45,5980.0,87.1267,87.1267,87.096,87.119,5980.0
2019-10-25 14:05:00,113.45,113.47,113.44,113.47,14949.0,87.119,87.1344,87.1113,87.1344,14949.0
2019-10-25 14:10:00,113.47,113.49,113.46,113.48,21436.0,87.1344,87.1497,87.1267,87.142,21436.0
2019-10-25 14:15:00,113.47,113.47,113.46,113.46,3277.0,87.1344,87.1344,87.1267,87.1267,3277.0
2019-10-25 14:20:00,113.47,113.49,113.46,113.48,16444.0,87.1344,87.1497,87.1267,87.142,16444.0
2019-10-25 14:25:00,113.47,113.48,113.45,113.46,10268.0,87.1344,87.142,87.119,87.1267,10268.0
2019-10-25 14:30:00,113.45,113.46,113.44,113.44,6937.0,87.119,87.1267,87.1113,87.1113,6937.0
2019-10-25 14:35:00,113.45,113.46,113.43,113.46,10755.0,87.119,87.1267,87.1036,87.1267,10755.0
2019-10-25 14:40:00,113.45,113.47,113.44,113.45,16609.0,87.119,87.1344,87.1113,87.119,16609.0
2019-10-25 14:45:00,113.45,113.45,113.44,113.44,1727.0,87.119,87.119,87.1113,87.1113,1727.0
2019-10-25 14:50:00,113.45,113.45,113.42,113.43,8037.0,87.119,87.119,87.096,87.1036,8037.0
2019-10-25 14:55:00,113.44,113.46,113.43,113.46,4585.0,87.1113,87.1267,87.1036,87.1267,4585.0
2019-10-25 15:00:00,113.46,113.49,113.45,113.48,12189.0,87.1267,87.1497,87.119,87.142,12189.0
2019-10-25 15:05:00,113.48,113.48,113.47,113.47,3478.0,87.142,87.142,87.1344,87.1344,3478.0
2019-10-25 15:10:00,113.47,113.51,113.47,113.47,125986.0,87.1344,87.1651,87.1344,87.1344,125986.0
2019-10-25 15:15:00,113.48,113.48,113.46,113.47,23609.0,87.142,87.142,87.1267,87.1344,23609.0
2019-10-25 15:20:00,113.46,113.47,113.46,113.46,6560.0,87.1267,87.1344,87.1267,87.1267,6560.0
2019-10-25 15:25:00,113.46,113.47,113.46,113.46,7579.0,87.1267,87.1344,87.1267,87.1267,7579.0
2019-10-25 15:30:00,113.46,113.48,113.46,113.47,67955.0,87.1267,87.142,87.1267,87.1344,67955.0
2019-10-25 15:35:00,113.47,113.48,113.46,113.48,7548.0,87.1344,87.142,87.1267,87.142,7548.0
2019-10-25 15:40:00,113.48,113.48,113.47,113.47,9546.0,87.142,87.142,87.1344,87.1344,9546.0
2019-10-25 15:45:00,113.47,113.48,113.45,113.45,14010.0,87.1344,87.142,87.119,87.119,14010.0
2019-10-25 15:50:00,113.46,113.49,113.45,113.46,25888.0,87.1267,87.1497,87.119,87.1267,25888.0
2019-10-25 15:55:00,113.46,113.48,113.44,113.48,76412.0,87.1267,87.142,87.1113,87.142,76412.0
2019-10-28 09:30:00,113.41,113.45,113.34,113.35,36467.0,87.0883,87.119,87.0345,87.0422,36467.0
2019-10-28 09:35:00,113.36,113.41,113.35,113.35,24282.0,87.0499,87.0883,87.0422,87.0422,24282.0
2019-10-28 09:40:00,113.34,113.34,113.31,113.31,15800.0,87.0345,87.0345,87.0115,87.0115,15800.0
2019-10-28 09:45:00,113.31,113.33,113.29,113.3,17803.0,87.0115,87.0269,86.9961,87.0038,17803.0
2019-10-28 09:50:00,113.3,113.31,113.27,113.29,26636.0,87.0038,87.0115,86.9808,86.9961,26636.0
2019-10-28 09:55:00,113.28,113.29,113.26,113.26,23484.0,86.9885,86.9961,86.9731,86.9731,23484.0
2019-10-28 10:00:00,113.26,113.29,113.26,113.28,30472.0,86.9731,86.9961,86.9731,86.9885,30472.0
2019-10-28 10:05:00,113.28,113.35,113.27,113.34,23336.0,86.9885,87.0422,86.9808,87.0345,23336.0
2019-10-28 10:10:00,113.34,113.36,113.33,113.36,6484.0,87.0345,87.0499,87.0269,87.0499,6484.0
2019-10-28 10:15:00,113.36,113.36,113.33,113.34,7410.0,87.0499,87.0499,87.0269,87.0345,7410.0
2019-10-28 10:20:00,113.34,113.36,113.33,113.34,27299.0,87.0345,87.0499,87.0269,87.0345,27299.0
2019-10-28 10:25:00,113.34,113.35,113.34,113.34,55311.0,87.0345,87.0422,87.0345,87.0345,55311.0
2019-10-28 10:30:00,113.35,113.36,113.33,113.34,26258.0,87.0422,87.0499,87.0269,87.0345,26258.0
2019-10-28 10:35:00,113.33,113.34,113.32,113.34,24300.0,87.0269,87.0345,87.0192,87.0345,24300.0
2019-10-28 10:40:00,113.34,113.35,113.32,113.35,11281.0,87.0345,87.0422,87.0192,87.0422,11281.0
2019-10-28 10:45:00,113.34,113.35,113.32,113.33,9861.0,87.0345,87.0422,87.0192,87.0269,9861.0
2019-10-28 10:50:00,113.34,113.34,113.31,113.31,21635.0,87.0345,87.0345,87.0115,87.0115,21635.0
2019-10-28 10:55:00,113.31,113.33,113.3,113.33,9543.0,87.0115,87.0269,87.0038,87.0269,9543.0
2019-10-28 11:00:00,113.32,113.32,113.3,113.31,8496.0,87.0192,87.0192,87.0038,87.0115,8496.0
2019-10-28 11:05:00,113.31,113.31,113.29,113.31,9020.0,87.0115,87.0115,86.9961,87.0115,9020.0
2019-10-28 11:10:00,113.31,113.32,113.29,113.29,8292.0,87.0115,87.0192,86.9961,86.9961,8292.0
2019-10-28 11:15:00,113.29,113.31,113.28,113.3,21540.0,86.9961,87.0115,86.9885,87.0038,21540.0
2019-10-28 11:20:00,113.3,113.31,113.26,113.26,11757.0,87.0038,87.0115,86.9731,86.9731,11757.0
2019-10-28 11:25:00,113.28,113.29,113.27,113.29,3228.0,86.9885,86.9961,86.9808,86.9961,3228.0
2019-10-28 11:30:00,113.3,113.31,113.29,113.29,7585.0,87.0038,87.0115,86.9961,86.9961,7585.0
2019-10-28 11:35:00,113.3,113.3,113.26,113.26,5615.0,87.0038,87.0038,86.9731,86.9731,5615.0
2019-10-28 11:40:00,113.27,113.29,113.25,113.25,12246.0,86.9808,86.9961,86.9654,86.9654,12246.0
2019-10-28 11:45:00,113.25,113.26,113.23,113.23,11657.0,86.9654,86.9731,86.9501,86.9501,11657.0
2019-10-28 11:50:00,113.24,113.25,113.22,113.24,15896.0,86.9577,86.9654,86.9424,86.9577,15896.0
2019-10-28 11:55:00,113.24,113.25,113.23,113.23,14322.0,86.9577,86.9654,86.9501,86.9501,14322.0
2019-10-28 12:00:00,113.23,113.23,113.21,113.22,10393.0,86.9501,86.9501,86.9347,86.9424,10393.0
2019-10-28 12:05:00,113.22,113.23,113.2,113.21,9897.0,86.9424,86.9501,86.927,86.9347,9897.0
2019-10-28 12:10:00,113.2,113.22,113.2,113.22,9808.0,86.927,86.9424,86.927,86.9424,9808.0
2019-10-28 12:15:00,113.21,113.21,113.2,113.2,7118.0,86.9347,86.9347,86.927,86.927,7118.0
2019-10-28 12:20:00,113.21,113.22,113.18,113.19,9426.0,86.9347,86.9424,86.9117,86.9193,9426.0
2019-10-28 12:25:00,113.18,113.21,113.18,113.2,35403.0,86.9117,86.9347,86.9117,86.927,35403.0
2019-10-28 12:30:00,113.2,113.24,113.19,113.24,38304.0,86.927,86.9577,86.9193,86.9577,38304.0
2019-10-28 12:35:00,113.23,113.34,113.23,113.3,114608.0,86.9501,87.0345,86.9501,87.0038,114608.0
2019-10-28 12:40:00,113.3,113.32,113.3,113.31,11000.0,87.0038,87.0192,87.0038,87.0115,11000.0
2019-10-28 12:45:00,113.3,113.32,113.27,113.28,20434.0,87.0038,87.0192,86.9808,86.9885,20434.0
2019-10-28 12:50:00,113.27,113.3,113.27,113.3,15358.0,86.9808,87.0038,86.9808,87.0038,15358.0
2019-10-28 12:55:00,113.3,113.32,113.3,113.3,9504.0,87.0038,87.0192,87.0038,87.0038,9504.0
2019-10-28 13:00:00,113.3,113.31,113.3,113.31,12771.0,87.0038,87.0115,87.0038,87.0115,12771.0
2019-10-28 13:05:00,113.3,113.31,113.3,113.31,11131.0,87.0038,87.0115,87.0038,87.0115,11131.0
2019-10-28 13:10:00,113.31,113.32,113.3,113.32,7193.0,87.0115,87.0192,87.0038,87.0192,7193.0
2019-10-28 13:15:00,113.32,113.33,113.29,113.3,29522.0,87.0192,87.0269,86.9961,87.0038,29522.0
2019-10-28 13:20:00,113.29,113.32,113.28,113.31,10457.0,86.9961,87.0192,86.9885,87.0115,10457.0
2019-10-28 13:25:00,113.32,113.34,113.31,113.31,25381.0,87.0192,87.0345,87.0115,87.0115,25381.0
2019-10-28 13:30:00,113.31,113.32,113.21,113.21,32025.0,87.0115,87.0192,86.9347,86.9347,32025.0
2019-10-28 13:35:00,113.22,113.24,113.21,113.23,22719.0,86.9424,86.9577,86.9347,86.9501,22719.0
2019-10-28 13:40:00,113.23,113.24,113.22,113.24,14529.0,86.9501,86.9577,86.9424,86.9577,14529.0
2019-10-28 13:45:00,113.23,113.25,113.22,113.23,55967.0,86.9501,86.9654,86.9424,86.9501,55967.0
2019-10-28 13:50:00,113.23,113.25,113.19,113.23,207996.0,86.9501,86.9654,86.9193,86.9501,207996.0
2019-10-28 13:55:00,113.23,113.25,113.21,113.23,154575.0,86.9501,86.9654,86.9347,86.9501,154575.0
2019-10-28 14:00:00,113.23,113.23,113.2,113.2,30608.0,86.9501,86.9501,86.927,86.927,30608.0
2019-10-28 14:05:00,113.2,113.21,113.17,113.2,10044.0,86.927,86.9347,86.904,86.927,10044.0
2019-10-28 14:10:00,113.19,113.22,113.19,113.2,53560.0,86.9193,86.9424,86.9193,86.927,53560.0
2019-10-28 14:15:00,113.2,113.2,113.16,113.16,37203.0,86.927,86.927,86.8963,86.8963,37203.0
2019-10-28 14:20:00,113.16,113.19,113.16,113.19,10233.0,86.8963,86.9193,86.8963,86.9193,10233.0
2019-10-28 14:25:00,113.19,113.22,113.18,113.21,14197.0,86.9193,86.9424,86.9117,86.9347,14197.0
2019-10-28 14:30:00,113.21,113.21,113.17,113.18,16508.0,86.9347,86.9347,86.904,86.9117,16508.0
2019-10-28 14:35:00,113.18,113.19,113.17,113.18,5749.0,86.9117,86.9193,86.904,86.9117,5749.0
2019-10-28 14:40:00,113.17,113.19,113.17,113.17,7586.0,86.904,86.9193,86.904,86.904,7586.0
2019-10-28 14:45:00,113.18,113.19,113.16,113.18,18559.0,86.9117,86.9193,86.8963,86.9117,18559.0
2019-10-28 14:50:00,113.16,113.18,113.15,113.16,14611.0,86.8963,86.9117,86.8886,86.8963,14611.0
2019-10-28 14:55:00,113.16,113.18,113.15,113.17,8625.0,86.8963,86.9117,86.8886,86.904,8625.0
2019-10-28 15:00:00,113.16,113.18,113.15,113.18,17547.0,86.8963,86.9117,86.8886,86.9117,17547.0
2019-10-28 15:05:00,113.16,113.19,113.16,113.17,12085.0,86.8963,86.9193,86.8963,86.904,12085.0
2019-10-28 15:10:00,113.17,113.2,113.17,113.19,15104.0,86.904,86.927,86.904,86.9193,15104.0
2019-10-28 15:15:00,113.2,113.23,113.18,113.22,19318.0,86.927,86.9501,86.9117,86.9424,19318.0
2019-10-28 15:20:00,113.21,113.25,113.21,113.23,25285.0,86.9347,86.9654,86.9347,86.9501,25285.0
2019-10-28 15:25:00,113.23,113.26,113.22,113.24,10428.0,86.9501,86.9731,86.9424,86.9577,10428.0
2019-10-28 15:30:00,113.23,113.25,113.2,113.2,17628.0,86.9501,86.9654,86.927,86.927,17628.0
2019-10-28 15:35:00,113.2,113.22,113.2,113.2,12055.0,86.927,86.9424,86.927,86.927,12055.0
2019-10-28 15:40:00,113.21,113.22,113.2,113.22,10093.0,86.9347,86.9424,86.927,86.9424,10093.0
2019-10-28 15:45:00,113.22,113.23,113.19,113.23,43568.0,86.9424,86.9501,86.9193,86.9501,43568.0
2019-10-28 15:50:00,113.24,113.25,113.21,113.23,22121.0,86.9577,86.9654,86.9347,86.9501,22121.0
2019-10-28 15:55:00,113.22,113.25,113.21,113.23,84465.0,86.9424,86.9654,86.9347,86.9501,84465.0
2019-10-29 09:30:00,113.12,113.22,113.01,113.04,29905.0,86.8656,86.9424,86.7811,86.8042,29905.0
2019-10-29 09:35:00,113.03,113.04,112.95,112.96,23883.0,86.7965,86.8042,86.735,86.7427,23883.0
2019-10-29 09:40:00,112.93,112.96,112.91,112.96,65710.0,86.7197,86.7427,86.7043,86.7427,65710.0
2019-10-29 09:45:00,112.96,112.96,112.94,112.95,50403.0,86.7427,86.7427,86.7274,86.735,50403.0
2019-10-29 09:50:00,112.95,112.96,112.91,112.91,27970.0,86.735,86.7427,86.7043,86.7043,27970.0
2019-10-29 09:55:00,112.92,112.95,112.91,112.93,20690.0,86.712,86.735,86.7043,86.7197,20690.0
2019-10-29 10:00:00,112.94,112.94,112.91,112.92,24698.0,86.7274,86.7274,86.7043,86.712,24698.0
2019-10-29 10:05:00,112.93,112.94,112.87,112.87,16786.0,86.7197,86.7274,86.6736,86.6736,16786.0
2019-10-29 10:10:00,112.87,112.88,112.83,112.84,19006.0,86.6736,86.6813,86.6429,86.6506,19006.0
2019-10-29 10:15:00,112.84,112.86,112.77,112.78,33532.0,86.6506,86.6659,86.5968,86.6045,33532.0
2019-10-29 10:20:00,112.78,112.8,112.75,112.8,29300.0,86.6045,86.6199,86.5815,86.6199,29300.0
2019-10-29 10:25:00,112.8,112.87,112.79,112.84,32961.0,86.6199,86.6736,86.6122,86.6506,32961.0
2019-10-29 10:30:00,112.84,112.86,112.81,112.86,35965.0,86.6506,86.6659,86.6275,86.6659,35965.0
2019-10-29 10:35:00,112.86,112.91,112.85,112.9,25089.0,86.6659,86.7043,86.6583,86.6967,25089.0
2019-10-29 10:40:00,112.9,112.96,112.88,112.95,19725.0,86.6967,86.7427,86.6813,86.735,19725.0
2019-10-29 10:45:00,112.94,112.95,112.91,112.93,47827.0,86.7274,86.735,86.7043,86.7197,47827.0
2019-10-29 10:50:00,112.92,112.92,112.86,112.87,52815.0,86.712,86.712,86.6659,86.6736,52815.0
2019-10-29 10:55:00,112.87,112.87,112.83,112.85,30227.0,86.6736,86.6736,86.6429,86.6583,30227.0
2019-10-29 11:00:00,112.85,112.87,112.75,112.76,85963.0,86.6583,86.6736,86.5815,86.5891,85963.0
2019-10-29 11:05:00,112.76,112.85,112.76,112.84,70410.0,86.5891,86.6583,86.5891,86.6506,70410.0
2019-10-29 11:10:00,112.84,112.86,112.83,112.85,24585.0,86.6506,86.6659,86.6429,86.6583,24585.0
2019-10-29 11:15:00,112.86,112.87,112.85,112.86,37847.0,86.6659,86.6736,86.6583,86.6659,37847.0
2019-10-29 11:20:00,112.86,112.87,112.84,112.84,28888.0,86.6659,86.6736,86.6506,86.6506,28888.0
2019-10-29 11:25:00,112.84,112.86,112.82,112.86,16050.0,86.6506,86.6659,86.6352,86.6659,16050.0
2019-10-29 11:30:00,112.86,112.86,112.83,112.84,25433.0,86.6659,86.6659,86.6429,86.6506,25433.0
2019-10-29 11:35:00,112.84,112.87,112.84,112.86,19245.0,86.6506,86.6736,86.6506,86.6659,19245.0
2019-10-29 11:40:00,112.88,112.89,112.86,112.88,16038.0,86.6813,86.689,86.6659,86.6813,16038.0
2019-10-29 11:45:00,112.88,112.89,112.86,112.88,32935.0,86.6813,86.689,86.6659,86.6813,32935.0
2019-10-29 11:50:00,112.87,112.93,112.86,112.92,15497.0,86.6736,86.7197,86.6659,86.712,15497.0
2019-10-29 11:55:00,112.91,112.91,112.86,112.87,62149.0,86.7043,86.7043,86.6659,86.6736,62149.0
2019-10-29 12:00:00,112.87,112.91,112.85,112.89,17867.0,86.6736,86.7043,86.6583,86.689,17867.0
2019-10-29 12:05:00,112.9,112.91,112.89,112.9,7900.0,86.6967,86.7043,86.689,86.6967,7900.0
2019-10-29 12:10:00,112.9,112.94,112.89,112.93,27158.0,86.6967,86.7274,86.689,86.7197,27158.0
2019-10-29 12:15:00,112.93,112.95,112.92,112.95,20500.0,86.7197,86.735,86.712,86.735,20500.0
2019-10-29 12:20:00,112.95,112.97,112.94,112.97,22153.0,86.735,86.7504,86.7274,86.7504,22153.0
2019-10-29 12:25:00,112.95,113.0,112.95,113.0,32756.0,86.735,86.7734,86.735,86.7734,32756.0
2019-10-29 12:30:00,113.0,113.01,112.95,112.96,39792.0,86.7734,86.7811,86.735,86.7427,39792.0
2019-10-29 12:35:00,112.95,112.96,112.93,112.94,13568.0,86.735,86.7427,86.7197,86.7274,13568.0
2019-10-29 12:40:00,112.94,112.95,112.92,112.93,16650.0,86.7274,86.735,86.712,86.7197,16650.0
2019-10-29 12:45:00,112.93,112.96,112.9,112.9,130414.0,86.7197,86.7427,86.6967,86.6967,130414.0
2019-10-29 12:50:00,112.91,112.91,112.86,112.87,15644.0,86.7043,86.7043,86.6659,86.6736,15644.0
2019-10-29 12:55:00,112.87,112.87,112.84,112.86,30669.0,86.6736,86.6736,86.6506,86.6659,30669.0
2019-10-29 13:00:00,112.86,112.86,112.84,112.85,12644.0,86.6659,86.6659,86.6506,86.6583,12644.0
2019-10-29 13:05:00,112.85,112.87,112.84,112.87,20863.0,86.6583,86.6736,86.6506,86.6736,20863.0
2019-10-29 13:10:00,112.87,112.88,112.84,112.84,16771.0,86.6736,86.6813,86.6506,86.6506,16771.0
2019-10-29 13:15:00,112.85,112.86,112.82,112.83,12757.0,86.6583,86.6659,86.6352,86.6429,12757.0
2019-10-29 13:20:00,112.83,112.83,112.81,112.82,9771.0,86.6429,86.6429,86.6275,86.6352,9771.0
2019-10-29 13:25:00,112.82,112.83,112.81,112.82,16301.0,86.6352,86.6429,86.6275,86.6352,16301.0
2019-10-29 13:30:00,112.82,112.84,112.81,112.84,27517.0,86.6352,86.6506,86.6275,86.6506,27517.0
2019-10-29 13:35:00,112.84,112.9,112.82,112.89,50506.0,86.6506,86.6967,86.6352,86.689,50506.0
2019-10-29 13:40:00,112.9,112.92,112.88,112.91,54607.0,86.6967,86.712,86.6813,86.7043,54607.0
2019-10-29 13:45:00,112.9,112.91,112.9,112.9,8012.0,86.6967,86.7043,86.6967,86.6967,8012.0
2019-10-29 13:50:00,112.9,112.91,112.9,112.91,5237.0,86.6967,86.7043,86.6967,86.7043,5237.0
2019-10-29 13:55:00,112.9,112.91,112.88,112.89,43045.0,86.6967,86.7043,86.6813,86.689,43045.0
2019-10-29 14:00:00,112.9,112.9,112.89,112.9,9970.0,86.6967,86.6967,86.689,86.6967,9970.0
2019-10-29 14:05:00,112.9,112.91,112.89,112.9,28727.0,86.6967,86.7043,86.689,86.6967,28727.0
2019-10-29 14:10:00,112.91,112.91,112.9,112.91,7729.0,86.7043,86.7043,86.6967,86.7043,7729.0
2019-10-29 14:15:00,112.9,112.91,112.9,112.91,17704.0,86.6967,86.7043,86.6967,86.7043,17704.0
2019-10-29 14:20:00,112.9,112.91,112.89,112.9,11436.0,86.6967,86.7043,86.689,86.6967,11436.0
2019-10-29 14:25:00,112.89,112.91,112.89,112.9,11160.0,86.689,86.7043,86.689,86.6967,11160.0
2019-10-29 14:30:00,112.91,112.91,112.9,112.91,20970.0,86.7043,86.7043,86.6967,86.7043,20970.0
2019-10-29 14:35:00,112.9,112.91,112.88,112.9,22006.0,86.6967,86.7043,86.6813,86.6967,22006.0
2019-10-29 14:40:00,112.9,112.91,112.89,112.91,12716.0,86.6967,86.7043,86.689,86.7043,12716.0
2019-10-29 14:45:00,112.9,112.91,112.9,112.9,12657.0,86.6967,86.7043,86.6967,86.6967,12657.0
2019-10-29 14:50:00,112.9,112.94,112.9,112.94,25963.0,86.6967,86.7274,86.6967,86.7274,25963.0
2019-10-29 14:55:00,112.93,112.94,112.92,112.93,11724.0,86.7197,86.7274,86.712,86.7197,11724.0
2019-10-29 15:00:00,112.93,112.94,112.91,112.94,39328.0,86.7197,86.7274,86.7043,86.7274,39328.0
2019-10-29 15:05:00,112.93,112.95,112.93,112.95,26051.0,86.7197,86.735,86.7197,86.735,26051.0
2019-10-29 15:10:00,112.95,112.95,112.93,112.95,47419.0,86.735,86.735,86.7197,86.735,47419.0
2019-10-29 15:15:00,112.95,112.95,112.92,112.93,55905.0,86.735,86.735,86.712,86.7197,55905.0
2019-10-29 15:20:00,112.94,112.97,112.93,112.96,65787.0,86.7274,86.7504,86.7197,86.7427,65787.0
2019-10-29 15:25:00,112.96,112.97,112.95,112.95,55060.0,86.7427,86.7504,86.735,86.735,55060.0
2019-10-29 15:30:00,112.95,112.97,112.95,112.96,56744.0,86.735,86.7504,86.735,86.7427,56744.0
2019-10-29 15:35:00,112.96,112.97,112.94,112.95,28371.0,86.7427,86.7504,86.7274,86.735,28371.0
2019-10-29 15:40:00,112.96,112.98,112.94,112.97,82391.0,86.7427,86.7581,86.7274,86.7504,82391.0
2019-10-29 15:45:00,112.97,113.01,112.97,113.0,143658.0,86.7504,86.7811,86.7504,86.7734,143658.0
2019-10-29 15:50:00,113.0,113.05,112.98,112.99,124186.0,86.7734,86.8118,86.7581,86.7658,124186.0
2019-10-29 15:55:00,112.98,113.04,112.96,112.99,291349.0,86.7581,86.8042,86.7427,86.7658,291349.0
2019-10-30 09:30:00,112.85,112.85,112.68,112.73,278684.0,86.6583,86.6583,86.5277,86.5661,278684.0
2019-10-30 09:35:00,112.74,112.78,112.73,112.74,47214.0,86.5738,86.6045,86.5661,86.5738,47214.0
2019-10-30 09:40:00,112.73,112.74,112.72,112.73,176580.0,86.5661,86.5738,86.5584,86.5661,176580.0
2019-10-30 09:45:00,112.73,112.74,112.71,112.72,31013.0,86.5661,86.5738,86.5508,86.5584,31013.0
2019-10-30 09:50:00,112.72,112.75,112.71,112.73,44372.0,86.5584,86.5815,86.5508,86.5661,44372.0
2019-10-30 09:55:00,112.72,112.76,112.72,112.72,17801.0,86.5584,86.5891,86.5584,86.5584,17801.0
2019-10-30 10:00:00,112.72,112.73,112.64,112.68,172457.0,86.5584,86.5661,86.497,86.5277,172457.0
2019-10-30 10:05:00,112.7,112.74,112.69,112.71,51668.0,86.5431,86.5738,86.5354,86.5508,51668.0
2019-10-30 10:10:00,112.7,112.73,112.68,112.69,47693.0,86.5431,86.5661,86.5277,86.5354,47693.0
2019-10-30 10:15:00,112.69,112.72,112.68,112.7,6578.0,86.5354,86.5584,86.5277,86.5431,6578.0
2019-10-30 10:20:00,112.7,112.72,112.68,112.72,34396.0,86.5431,86.5584,86.5277,86.5584,34396.0
2019-10-30 10:25:00,112.71,112.74,112.71,112.72,4066.0,86.5508,86.5738,86.5508,86.5584,4066.0
2019-10-30 10:30:00,112.72,112.73,112.67,112.7,23177.0,86.5584,86.5661,86.52,86.5431,23177.0
2019-10-30 10:35:00,112.71,112.72,112.7,112.72,17284.0,86.5508,86.5584,86.5431,86.5584,17284.0
2019-10-30 10:40:00,112.72,112.74,112.71,112.72,41900.0,86.5584,86.5738,86.5508,86.5584,41900.0
2019-10-30 10:45:00,112.72,112.72,112.69,112.7,9609.0,86.5584,86.5584,86.5354,86.5431,9609.0
2019-10-30 10:50:00,112.7,112.72,112.69,112.7,13892.0,86.5431,86.5584,86.5354,86.5431,13892.0
2019-10-30 10:55:00,112.7,112.7,112.65,112.68,32406.0,86.5431,86.5431,86.5047,86.5277,32406.0
2019-10-30 11:00:00,112.68,112.71,112.68,112.68,5555.0,86.5277,86.5508,86.5277,86.5277,5555.0
2019-10-30 11:05:00,112.67,112.7,112.66,112.69,36256.0,86.52,86.5431,86.5124,86.5354,36256.0
2019-10-30 11:10:00,112.69,112.72,112.69,112.71,10907.0,86.5354,86.5584,86.5354,86.5508,10907.0
2019-10-30 11:15:00,112.71,112.71,112.68,112.69,23271.0,86.5508,86.5508,86.5277,86.5354,23271.0
2019-10-30 11:20:00,112.68,112.7,112.68,112.69,26811.0,86.5277,86.5431,86.5277,86.5354,26811.0
2019-10-30 11:25:00,112.68,112.7,112.66,112.68,20178.0,86.5277,86.5431,86.5124,86.5277,20178.0
2019-10-30 11:30:00,112.69,112.7,112.68,112.69,2834.0,86.5354,86.5431,86.5277,86.5354,2834.0
2019-10-30 11:35:00,112.69,112.7,112.68,112.7,9700.0,86.5354,86.5431,86.5277,86.5431,9700.0
2019-10-30 11:40:00,112.69,112.7,112.68,112.69,2552.0,86.5354,86.5431,86.5277,86.5354,2552.0
2019-10-30 11:45:00,112.69,112.69,112.64,112.64,14867.0,86.5354,86.5354,86.497,86.497,14867.0
2019-10-30 11:50:00,112.65,112.71,112.64,112.7,164063.0,86.5047,86.5508,86.497,86.5431,164063.0
2019-10-30 11:55:00,112.7,112.72,112.69,112.7,10937.0,86.5431,86.5584,86.5354,86.5431,10937.0
2019-10-30 12:00:00,112.71,112.72,112.69,112.7,11737.0,86.5508,86.5584,86.5354,86.5431,11737.0
2019-10-30 12:05:00,112.7,112.71,112.68,112.68,6717.0,86.5431,86.5508,86.5277,86.5277,6717.0
2019-10-30 12:10:00,112.69,112.71,112.67,112.68,5120.0,86.5354,86.5508,86.52,86.5277,5120.0
2019-10-30 12:15:00,112.67,112.69,112.66,112.69,8450.0,86.52,86.5354,86.5124,86.5354,8450.0
2019-10-30 12:20:00,112.69,112.71,112.68,112.69,2978.0,86.5354,86.5508,86.5277,86.5354,2978.0
2019-10-30 12:25:00,112.69,112.7,112.68,112.7,7337.0,86.5354,86.5431,86.5277,86.5431,7337.0
2019-10-30 12:30:00,112.69,112.7,112.67,112.69,10035.0,86.5354,86.5431,86.52,86.5354,10035.0
2019-10-30 12:35:00,112.68,112.7,112.67,112.68,6800.0,86.5277,86.5431,86.52,86.5277,6800.0
2019-10-30 12:40:00,112.68,112.69,112.67,112.69,1594.0,86.5277,86.5354,86.52,86.5354,1594.0
2019-10-30 12:45:00,112.68,112.71,112.66,112.71,51483.0,86.5277,86.5508,86.5124,86.5508,51483.0
2019-10-30 12:50:00,112.7,112.72,112.7,112.71,5797.0,86.5431,86.5584,86.5431,86.5508,5797.0
2019-10-30 12:55:00,112.7,112.72,112.7,112.72,8091.0,86.5431,86.5584,86.5431,86.5584,8091.0
2019-10-30 13:00:00,112.71,112.72,112.7,112.72,2654.0,86.5508,86.5584,86.5431,86.5584,2654.0
2019-10-30 13:05:00,112.7,112.73,112.7,112.73,7349.0,86.5431,86.5661,86.5431,86.5661,7349.0
2019-10-30 13:10:00,112.73,112.73,112.71,112.73,4112.0,86.5661,86.5661,86.5508,86.5661,4112.0
2019-10-30 13:15:00,112.71,112.72,112.7,112.72,18413.0,86.5508,86.5584,86.5431,86.5584,18413.0
2019-10-30 13:20:00,112.71,112.72,112.7,112.71,6990.0,86.5508,86.5584,86.5431,86.5508,6990.0
2019-10-30 13:25:00,112.72,112.73,112.71,112.71,2830.0,86.5584,86.5661,86.5508,86.5508,2830.0
2019-10-30 13:30:00,112.72,112.73,112.7,112.71,9888.0,86.5584,86.5661,86.5431,86.5508,9888.0
2019-10-30 13:35:00,112.71,112.72,112.7,112.71,3405.0,86.5508,86.5584,86.5431,86.5508,3405.0
2019-10-30 13:40:00,112.71,112.72,112.7,112.72,7481.0,86.5508,86.5584,86.5431,86.5584,7481.0
2019-10-30 13:45:00,112.71,112.72,112.69,112.71,21406.0,86.5508,86.5584,86.5354,86.5508,21406.0
2019-10-30 13:50:00,112.72,112.76,112.71,112.76,28466.0,86.5584,86.5891,86.5508,86.5891,28466.0
2019-10-30 13:55:00,112.75,112.76,112.71,112.71,7155.0,86.5815,86.5891,86.5508,86.5508,7155.0
2019-10-30 14:00:00,112.62,112.71,112.48,112.66,127185.0,86.4816,86.5508,86.3741,86.5124,127185.0
2019-10-30 14:05:00,112.71,112.71,112.67,112.7,10982.0,86.5508,86.5508,86.52,86.5431,10982.0
2019-10-30 14:10:00,112.7,112.75,112.69,112.75,24654.0,86.5431,86.5815,86.5354,86.5815,24654.0
2019-10-30 14:15:00,112.76,112.76,112.73,112.74,10336.0,86.5891,86.5891,86.5661,86.5738,10336.0
2019-10-30 14:20:00,112.73,112.74,112.72,112.73,1637.0,86.5661,86.5738,86.5584,86.5661,1637.0
2019-10-30 14:25:00,112.73,112.74,112.7,112.7,4171.0,86.5661,86.5738,86.5431,86.5431,4171.0
2019-10-30 14:30:00,112.7,112.71,112.61,112.61,9189.0,86.5431,86.5508,86.474,86.474,9189.0
2019-10-30 14:35:00,112.61,112.64,112.51,112.53,18172.0,86.474,86.497,86.3972,86.4125,18172.0
2019-10-30 14:40:00,112.54,112.63,112.52,112.61,65747.0,86.4202,86.4893,86.4048,86.474,65747.0
2019-10-30 14:45:00,112.61,112.64,112.59,112.63,6775.0,86.474,86.497,86.4586,86.4893,6775.0
2019-10-30 14:50:00,112.63,112.73,112.63,112.73,20590.0,86.4893,86.5661,86.4893,86.5661,20590.0
2019-10-30 14:55:00,112.73,112.87,112.73,112.85,53456.0,86.5661,86.6736,86.5661,86.6583,53456.0
2019-10-30 15:00:00,112.86,113.08,112.84,112.98,137101.0,86.6659,86.8349,86.6506,86.7581,137101.0
2019-10-30 15:05:00,112.98,113.05,112.96,113.01,156828.0,86.7581,86.8118,86.7427,86.7811,156828.0
2019-10-30 15:10:00,113.01,113.02,112.97,112.99,27816.0,86.7811,86.7888,86.7504,86.7658,27816.0
2019-10-30 15:15:00,112.98,113.02,112.95,113.02,24284.0,86.7581,86.7888,86.735,86.7888,24284.0
2019-10-30 15:20:00,113.02,113.05,112.99,113.02,44582.0,86.7888,86.8118,86.7658,86.7888,44582.0
2019-10-30 15:25:00,113.02,113.09,113.02,113.07,30785.0,86.7888,86.8426,86.7888,86.8272,30785.0
2019-10-30 15:30:00,113.08,113.14,113.07,113.13,144906.0,86.8349,86.881,86.8272,86.8733,144906.0
2019-10-30 15:35:00,113.13,113.14,113.11,113.13,52465.0,86.8733,86.881,86.8579,86.8733,52465.0
2019-10-30 15:40:00,113.13,113.17,113.12,113.13,46906.0,86.8733,86.904,86.8656,86.8733,46906.0
2019-10-30 15:45:00,113.13,113.18,113.13,113.18,31919.0,86.8733,86.9117,86.8733,86.9117,31919.0
2019-10-30 15:50:00,113.17,113.19,113.05,113.06,72812.0,86.904,86.9193,86.8118,86.8195,72812.0
2019-10-30 15:55:00,113.06,113.12,113.03,113.1,134564.0,86.8195,86.8656,86.7965,86.8502,134564.0
2019-10-31 09:30:00,113.11,113.18,113.01,113.18,21805.0,86.8579,86.9117,86.7811,86.9117,21805.0
2019-10-31 09:35:00,113.18,113.18,113.12,113.14,12399.0,86.9117,86.9117,86.8656,86.881,12399.0
2019-10-31 09:40:00,113.15,113.15,113.12,113.15,204150.0,86.8886,86.8886,86.8656,86.8886,204150.0
2019-10-31 09:45:00,113.14,113.2,113.14,113.19,72552.0,86.881,86.927,86.881,86.9193,72552.0
2019-10-31 09:50:00,113.19,113.21,113.17,113.18,51720.0,86.9193,86.9347,86.904,86.9117,51720.0
2019-10-31 09:55:00,113.19,113.19,113.17,113.18,6507.0,86.9193,86.9193,86.904,86.9117,6507.0
2019-10-31 10:00:00,113.18,113.19,113.11,113.11,28021.0,86.9117,86.9193,86.8579,86.8579,28021.0
2019-10-31 10:05:00,113.12,113.15,113.12,113.14,37853.0,86.8656,86.8886,86.8656,86.881,37853.0
2019-10-31 10:10:00,113.15,113.16,113.1,113.1,48253.0,86.8886,86.8963,86.8502,86.8502,48253.0
2019-10-31 10:15:00,113.12,113.14,113.12,113.14,9045.0,86.8656,86.881,86.8656,86.881,9045.0
2019-10-31 10:20:00,113.14,113.14,113.07,113.08,12015.0,86.881,86.881,86.8272,86.8349,12015.0
2019-10-31 10:25:00,113.08,113.12,113.08,113.11,4556.0,86.8349,86.8656,86.8349,86.8579,4556.0
2019-10-31 10:30:00,113.13,113.13,113.1,113.12,6047.0,86.8733,86.8733,86.8502,86.8656,6047.0
2019-10-31 10:35:00,113.12,113.14,113.11,113.11,63844.0,86.8656,86.881,86.8579,86.8579,63844.0
2019-10-31 10:40:00,113.11,113.17,113.11,113.16,10660.0,86.8579,86.904,86.8579,86.8963,10660.0
2019-10-31 10:45:00,113.17,113.22,113.16,113.22,9148.0,86.904,86.9424,86.8963,86.9424,9148.0
2019-10-31 10:50:00,113.22,113.28,113.22,113.26,113540.0,86.9424,86.9885,86.9424,86.9731,113540.0
2019-10-31 10:55:00,113.27,113.27,113.22,113.23,66728.0,86.9808,86.9808,86.9424,86.9501,66728.0
2019-10-31 11:00:00,113.24,113.3,113.24,113.3,47564.0,86.9577,87.0038,86.9577,87.0038,47564.0
2019-10-31 11:05:00,113.32,113.35,113.31,113.32,23805.0,87.0192,87.0422,87.0115,87.0192,23805.0
2019-10-31 11:10:00,113.33,113.33,113.31,113.32,24136.0,87.0269,87.0269,87.0115,87.0192,24136.0
2019-10-31 11:15:00,113.33,113.37,113.33,113.35,38333.0,87.0269,87.0576,87.0269,87.0422,38333.0
2019-10-31 11:20:00,113.35,113.37,113.34,113.37,14549.0,87.0422,87.0576,87.0345,87.0576,14549.0
2019-10-31 11:25:00,113.37,113.4,113.36,113.39,99655.0,87.0576,87.0806,87.0499,87.0729,99655.0
2019-10-31 11:30:00,113.4,113.4,113.35,113.36,14062.0,87.0806,87.0806,87.0422,87.0499,14062.0
2019-10-31 11:35:00,113.35,113.35,113.33,113.33,12670.0,87.0422,87.0422,87.0269,87.0269,12670.0
2019-10-31 11:40:00,113.33,113.34,113.33,113.34,7705.0,87.0269,87.0345,87.0269,87.0345,7705.0
2019-10-31 11:45:00,113.33,113.34,113.33,113.33,3964.0,87.0269,87.0345,87.0269,87.0269,3964.0
2019-10-31 11:50:00,113.33,113.34,113.32,113.33,23689.0,87.0269,87.0345,87.0192,87.0269,23689.0
2019-10-31 11:55:00,113.33,113.33,113.28,113.29,8115.0,87.0269,87.0269,86.9885,86.9961,8115.0
2019-10-31 12:00:00,113.29,113.29,113.28,113.29,12744.0,86.9961,86.9961,86.9885,86.9961,12744.0
2019-10-31 12:05:00,113.28,113.28,113.25,113.28,9682.0,86.9885,86.9885,86.9654,86.9885,9682.0
2019-10-31 12:10:00,113.28,113.3,113.27,113.3,6301.0,86.9885,87.0038,86.9808,87.0038,6301.0
2019-10-31 12:15:00,113.29,113.31,113.25,113.25,75979.0,86.9961,87.0115,86.9654,86.9654,75979.0
2019-10-31 12:20:00,113.25,113.25,113.18,113.19,19851.0,86.9654,86.9654,86.9117,86.9193,19851.0
2019-10-31 12:25:00,113.19,113.21,113.18,113.2,14289.0,86.9193,86.9347,86.9117,86.927,14289.0
2019-10-31 12:30:00,113.21,113.21,113.15,113.18,123196.0,86.9347,86.9347,86.8886,86.9117,123196.0
2019-10-31 12:35:00,113.18,113.19,113.17,113.19,16122.0,86.9117,86.9193,86.904,86.9193,16122.0
2019-10-31 12:40:00,113.18,113.19,113.17,113.17,42183.0,86.9117,86.9193,86.904,86.904,42183.0
2019-10-31 12:45:00,113.17,113.18,113.17,113.17,16801.0,86.904,86.9117,86.904,86.904,16801.0
2019-10-31 12:50:00,113.17,113.21,113.17,113.2,26977.0,86.904,86.9347,86.904,86.927,26977.0
2019-10-31 12:55:00,113.21,113.21,113.19,113.19,32577.0,86.9347,86.9347,86.9193,86.9193,32577.0
2019-10-31 13:00:00,113.18,113.19,113.17,113.17,13453.0,86.9117,86.9193,86.904,86.904,13453.0
2019-10-31 13:05:00,113.18,113.2,113.17,113.2,20435.0,86.9117,86.927,86.904,86.927,20435.0
2019-10-31 13:10:00,113.2,113.21,113.19,113.2,15253.0,86.927,86.9347,86.9193,86.927,15253.0
2019-10-31 13:15:00,113.2,113.2,113.19,113.19,40960.0,86.927,86.927,86.9193,86.9193,40960.0
2019-10-31 13:20:00,113.2,113.21,113.2,113.21,6430.0,86.927,86.9347,86.927,86.9347,6430.0
2019-10-31 13:25:00,113.21,113.23,113.2,113.23,8408.0,86.9347,86.9501,86.927,86.9501,8408.0
2019-10-31 13:30:00,113.23,113.23,113.21,113.23,11426.0,86.9501,86.9501,86.9347,86.9501,11426.0
2019-10-31 13:35:00,113.23,113.25,113.23,113.25,10807.0,86.9501,86.9654,86.9501,86.9654,10807.0
2019-10-31 13:40:00,113.24,113.25,113.24,113.25,8965.0,86.9577,86.9654,86.9577,86.9654,8965.0
2019-10-31 13:45:00,113.25,113.27,113.25,113.27,64944.0,86.9654,86.9808,86.9654,86.9808,64944.0
2019-10-31 13:50:00,113.26,113.31,113.25,113.28,183266.0,86.9731,87.0115,86.9654,86.9885,183266.0
2019-10-31 13:55:00,113.28,113.32,113.27,113.29,210741.0,86.9885,87.0192,86.9808,86.9961,210741.0
2019-10-31 14:00:00,113.29,113.3,113.29,113.3,12350.0,86.9961,87.0038,86.9961,87.0038,12350.0
2019-10-31 14:05:00,113.3,113.31,113.29,113.29,50068.0,87.0038,87.0115,86.9961,86.9961,50068.0
2019-10-31 14:10:00,113.3,113.34,113.3,113.34,1830.0,87.0038,87.0345,87.0038,87.0345,1830.0
2019-10-31 14:15:00,113.34,113.35,113.33,113.34,25681.0,87.0345,87.0422,87.0269,87.0345,25681.0
2019-10-31 14:20:00,113.35,113.37,113.35,113.37,102423.0,87.0422,87.0576,87.0422,87.0576,102423.0
2019-10-31 14:25:00,113.37,113.39,113.37,113.39,20656.0,87.0576,87.0729,87.0576,87.0729,20656.0
2019-10-31 14:30:00,113.39,113.4,113.38,113.39,27374.0,87.0729,87.0806,87.0652,87.0729,27374.0
2019-10-31 14:35:00,113.39,113.4,113.39,113.39,2523.0,87.0729,87.0806,87.0729,87.0729,2523.0
2019-10-31 14:40:00,113.39,113.42,113.38,113.42,86165.0,87.0729,87.096,87.0652,87.096,86165.0
2019-10-31 14:45:00,113.41,113.43,113.39,113.42,17670.0,87.0883,87.1036,87.0729,87.096,17670.0
2019-10-31 14:50:00,113.42,113.47,113.42,113.47,17142.0,87.096,87.1344,87.096,87.1344,17142.0
2019-10-31 14:55:00,113.47,113.49,113.45,113.47,93963.0,87.1344,87.1497,87.119,87.1344,93963.0
2019-10-31 15:00:00,113.47,113.47,113.46,113.47,32374.0,87.1344,87.1344,87.1267,87.1344,32374.0
2019-10-31 15:05:00,113.47,113.47,113.44,113.45,41826.0,87.1344,87.1344,87.1113,87.119,41826.0
2019-10-31 15:10:00,113.45,113.45,113.43,113.43,17918.0,87.119,87.119,87.1036,87.1036,17918.0
2019-10-31 15:15:00,113.44,113.47,113.44,113.46,12604.0,87.1113,87.1344,87.1113,87.1267,12604.0
2019-10-31 15:20:00,113.47,113.47,113.44,113.46,45904.0,87.1344,87.1344,87.1113,87.1267,45904.0
2019-10-31 15:25:00,113.46,113.48,113.45,113.47,70265.0,87.1267,87.142,87.119,87.1344,70265.0
2019-10-31 15:30:00,113.47,113.51,113.46,113.51,25699.0,87.1344,87.1651,87.1267,87.1651,25699.0
2019-10-31 15:35:00,113.5,113.52,113.5,113.51,9228.0,87.1574,87.1728,87.1574,87.1651,9228.0
2019-10-31 15:40:00,113.5,113.51,113.49,113.5,24239.0,87.1574,87.1651,87.1497,87.1574,24239.0
2019-10-31 15:45:00,113.51,113.51,113.5,113.51,18134.0,87.1651,87.1651,87.1574,87.1651,18134.0
2019-10-31 15:50:00,113.51,113.52,113.48,113.52,61273.0,87.1651,87.1728,87.142,87.1728,61273.0
2019-10-31 15:55:00,113.52,113.6,113.51,113.59,201735.0,87.1728,87.2342,87.1651,87.2265,201735.0
2019-11-01 09:30:00,113.16,113.32,113.12,113.31,100621.0,87.2064,87.3297,87.1756,87.322,100621.0
2019-11-01 09:35:00,113.32,113.35,113.3,113.34,75708.0,87.3297,87.3528,87.3143,87.3451,75708.0
2019-11-01 09:40:00,113.34,113.38,113.34,113.38,74933.0,87.3451,87.3759,87.3451,87.3759,74933.0
2019-11-01 09:45:00,113.37,113.42,113.37,113.4,74313.0,87.3682,87.4067,87.3682,87.3913,74313.0
2019-11-01 09:50:00,113.4,113.43,113.39,113.42,77510.0,87.3913,87.4145,87.3836,87.4067,77510.0
2019-11-01 09:55:00,113.42,113.43,113.4,113.4,53170.0,87.4067,87.4145,87.3913,87.3913,53170.0
2019-11-01 10:00:00,113.38,113.51,113.38,113.51,111295.0,87.3759,87.4761,87.3759,87.4761,111295.0
2019-11-01 10:05:00,113.51,113.51,113.44,113.48,68311.0,87.4761,87.4761,87.4222,87.453,68311.0
2019-11-01 10:10:00,113.48,113.48,113.47,113.48,17261.0,87.453,87.453,87.4453,87.453,17261.0
2019-11-01 10:15:00,113.48,113.49,113.47,113.49,28123.0,87.453,87.4607,87.4453,87.4607,28123.0
2019-11-01 10:20:00,113.48,113.53,113.48,113.51,37769.0,87.453,87.4915,87.453,87.4761,37769.0
2019-11-01 10:25:00,113.51,113.51,113.47,113.48,20955.0,87.4761,87.4761,87.4453,87.453,20955.0
2019-11-01 10:30:00,113.48,113.5,113.47,113.48,73866.0,87.453,87.4684,87.4453,87.453,73866.0
2019-11-01 10:35:00,113.48,113.48,113.44,113.48,55290.0,87.453,87.453,87.4222,87.453,55290.0
2019-11-01 10:40:00,113.48,113.49,113.46,113.47,125539.0,87.453,87.4607,87.4376,87.4453,125539.0
2019-11-01 10:45:00,113.47,113.48,113.4,113.44,455769.0,87.4453,87.453,87.3913,87.4222,455769.0
2019-11-01 10:50:00,113.45,113.48,113.42,113.48,332798.0,87.4299,87.453,87.4067,87.453,332798.0
2019-11-01 10:55:00,113.48,113.48,113.45,113.45,75796.0,87.453,87.453,87.4299,87.4299,75796.0
2019-11-01 11:00:00,113.45,113.46,113.44,113.45,31143.0,87.4299,87.4376,87.4222,87.4299,31143.0
2019-11-01 11:05:00,113.45,113.45,113.44,113.45,12156.0,87.4299,87.4299,87.4222,87.4299,12156.0
2019-11-01 11:10:00,113.45,113.49,113.42,113.45,510812.0,87.4299,87.4607,87.4067,87.4299,510812.0
2019-11-01 11:15:00,113.45,113.49,113.45,113.48,182033.0,87.4299,87.4607,87.4299,87.453,182033.0
2019-11-01 11:20:00,113.48,113.49,113.41,113.41,50196.0,87.453,87.4607,87.399,87.399,50196.0
2019-11-01 11:25:00,113.42,113.42,113.37,113.41,359845.0,87.4067,87.4067,87.3682,87.399,359845.0
2019-11-01 11:30:00,113.41,113.45,113.4,113.45,61116.0,87.399,87.4299,87.3913,87.4299,61116.0
2019-11-01 11:35:00,113.45,113.49,113.44,113.49,155151.0,87.4299,87.4607,87.4222,87.4607,155151.0
2019-11-01 11:40:00,113.49,113.5,113.48,113.5,23482.0,87.4607,87.4684,87.453,87.4684,23482.0
2019-11-01 11:45:00,113.5,113.54,113.5,113.54,41417.0,87.4684,87.4992,87.4684,87.4992,41417.0
2019-11-01 11:50:00,113.54,113.54,113.51,113.52,80896.0,87.4992,87.4992,87.4761,87.4838,80896.0
2019-11-01 11:55:00,113.51,113.55,113.51,113.53,30805.0,87.4761,87.5069,87.4761,87.4915,30805.0
2019-11-01 12:00:00,113.53,113.56,113.52,113.56,42502.0,87.4915,87.5146,87.4838,87.5146,42502.0
2019-11-01 12:05:00,113.56,113.58,113.55,113.58,44690.0,87.5146,87.53,87.5069,87.53,44690.0
2019-11-01 12:10:00,113.58,113.62,113.57,113.62,230604.0,87.53,87.5609,87.5223,87.5609,230604.0
2019-11-01 12:15:00,113.62,113.71,113.61,113.69,50356.0,87.5609,87.6302,87.5532,87.6148,50356.0
2019-11-01 12:20:00,113.68,113.74,113.66,113.71,537799.0,87.6071,87.6534,87.5917,87.6302,537799.0
2019-11-01 12:25:00,113.71,113.71,113.67,113.67,126998.0,87.6302,87.6302,87.5994,87.5994,126998.0
2019-11-01 12:30:00,113.67,113.68,113.66,113.67,103648.0,87.5994,87.6071,87.5917,87.5994,103648.0
2019-11-01 12:35:00,113.67,113.69,113.66,113.68,194846.0,87.5994,87.6148,87.5917,87.6071,194846.0
2019-11-01 12:40:00,113.68,113.68,113.66,113.66,11308.0,87.6071,87.6071,87.5917,87.5917,11308.0
2019-11-01 12:45:00,113.67,113.67,113.66,113.67,103706.0,87.5994,87.5994,87.5917,87.5994,103706.0
2019-11-01 12:50:00,113.67,113.67,113.66,113.66,36130.0,87.5994,87.5994,87.5917,87.5917,36130.0
2019-11-01 12:55:00,113.66,113.67,113.65,113.65,21084.0,87.5917,87.5994,87.584,87.584,21084.0
2019-11-01 13:00:00,113.65,113.66,113.64,113.64,143519.0,87.584,87.5917,87.5763,87.5763,143519.0
2019-11-01 13:05:00,113.65,113.65,113.59,113.59,38158.0,87.584,87.584,87.5378,87.5378,38158.0
2019-11-01 13:10:00,113.59,113.6,113.58,113.59,57513.0,87.5378,87.5455,87.53,87.5378,57513.0
2019-11-01 13:15:00,113.59,113.6,113.58,113.6,57035.0,87.5378,87.5455,87.53,87.5455,57035.0
2019-11-01 13:20:00,113.59,113.6,113.59,113.59,23270.0,87.5378,87.5455,87.5378,87.5378,23270.0
2019-11-01 13:25:00,113.59,113.6,113.59,113.59,24773.0,87.5378,87.5455,87.5378,87.5378,24773.0
2019-11-01 13:30:00,113.59,113.6,113.59,113.59,55747.0,87.5378,87.5455,87.5378,87.5378,55747.0
2019-11-01 13:35:00,113.59,113.62,113.59,113.62,62535.0,87.5378,87.5609,87.5378,87.5609,62535.0
2019-11-01 13:40:00,113.62,113.64,113.61,113.63,69761.0,87.5609,87.5763,87.5532,87.5686,69761.0
2019-11-01 13:45:00,113.62,113.66,113.62,113.66,37108.0,87.5609,87.5917,87.5609,87.5917,37108.0
2019-11-01 13:50:00,113.66,113.69,113.65,113.68,15032.0,87.5917,87.6148,87.584,87.6071,15032.0
2019-11-01 13:55:00,113.68,113.71,113.67,113.71,16359.0,87.6071,87.6302,87.5994,87.6302,16359.0
2019-11-01 14:00:00,113.71,113.72,113.7,113.72,27147.0,87.6302,87.6379,87.6225,87.6379,27147.0
2019-11-01 14:05:00,113.71,113.72,113.63,113.71,767728.0,87.6302,87.6379,87.5686,87.6302,767728.0
2019-11-01 14:10:00,113.7,113.71,113.68,113.69,25651.0,87.6225,87.6302,87.6071,87.6148,25651.0
2019-11-01 14:15:00,113.69,113.69,113.65,113.66,39240.0,87.6148,87.6148,87.584,87.5917,39240.0
2019-11-01 14:20:00,113.66,113.66,113.65,113.65,11692.0,87.5917,87.5917,87.584,87.584,11692.0
2019-11-01 14:25:00,113.66,113.66,113.65,113.66,22399.0,87.5917,87.5917,87.584,87.5917,22399.0
2019-11-01 14:30:00,113.66,113.66,113.63,113.64,29305.0,87.5917,87.5917,87.5686,87.5763,29305.0
2019-11-01 14:35:00,113.64,113.64,113.58,113.62,41591.0,87.5763,87.5763,87.53,87.5609,41591.0
2019-11-01 14:40:00,113.62,113.62,113.59,113.59,23593.0,87.5609,87.5609,87.5378,87.5378,23593.0
2019-11-01 14:45:00,113.59,113.6,113.58,113.59,32997.0,87.5378,87.5455,87.53,87.5378,32997.0
2019-11-01 14:50:00,113.59,113.61,113.52,113.52,29372.0,87.5378,87.5532,87.4838,87.4838,29372.0
2019-11-01 14:55:00,113.53,113.53,113.45,113.53,31209.0,87.4915,87.4915,87.4299,87.4915,31209.0
2019-11-01 15:00:00,113.53,113.59,113.53,113.55,42371.0,87.4915,87.5378,87.4915,87.5069,42371.0
2019-11-01 15:05:00,113.55,113.58,113.53,113.55,48175.0,87.5069,87.53,87.4915,87.5069,48175.0
2019-11-01 15:10:00,113.55,113.58,113.51,113.58,26693.0,87.5069,87.53,87.4761,87.53,26693.0
2019-11-01 15:15:00,113.57,113.59,113.57,113.59,53594.0,87.5223,87.5378,87.5223,87.5378,53594.0
2019-11-01 15:20:00,113.59,113.59,113.53,113.54,23867.0,87.5378,87.5378,87.4915,87.4992,23867.0
2019-11-01 15:25:00,113.54,113.58,113.53,113.57,29800.0,87.4992,87.53,87.4915,87.5223,29800.0
2019-11-01 15:30:00,113.57,113.59,113.57,113.59,37766.0,87.5223,87.5378,87.5223,87.5378,37766.0
2019-11-01 15:35:00,113.59,113.59,113.56,113.56,43018.0,87.5378,87.5378,87.5146,87.5146,43018.0
2019-11-01 15:40:00,113.57,113.57,113.56,113.57,25045.0,87.5223,87.5223,87.5146,87.5223,25045.0
2019-11-01 15:45:00,113.57,113.58,113.56,113.56,110405.0,87.5223,87.53,87.5146,87.5146,110405.0
2019-11-01 15:50:00,113.57,113.57,113.55,113.55,77615.0,87.5223,87.5223,87.5069,87.5069,77615.0
2019-11-01 15:55:00,113.55,113.58,113.55,113.57,147907.0,87.5069,87.53,87.5069,87.5223,147907.0
2019-11-04 09:30:00,113.44,113.5,113.22,113.4,201171.0,87.4222,87.4684,87.2526,87.3913,201171.0
2019-11-04 09:35:00,113.42,113.43,113.41,113.41,10602.0,87.4067,87.4145,87.399,87.399,10602.0
2019-11-04 09:40:00,113.41,113.42,113.4,113.41,27972.0,87.399,87.4067,87.3913,87.399,27972.0
2019-11-04 09:45:00,113.41,113.41,113.39,113.4,43807.0,87.399,87.399,87.3836,87.3913,43807.0
2019-11-04 09:50:00,113.4,113.4,113.34,113.35,37776.0,87.3913,87.3913,87.3451,87.3528,37776.0
2019-11-04 09:55:00,113.35,113.35,113.3,113.31,26130.0,87.3528,87.3528,87.3143,87.322,26130.0
2019-11-04 10:00:00,113.31,113.32,113.29,113.32,79487.0,87.322,87.3297,87.3066,87.3297,79487.0
2019-11-04 10:05:00,113.32,113.34,113.31,113.34,8792.0,87.3297,87.3451,87.322,87.3451,8792.0
2019-11-04 10:10:00,113.34,113.34,113.32,113.33,8983.0,87.3451,87.3451,87.3297,87.3374,8983.0
2019-11-04 10:15:00,113.34,113.35,113.32,113.34,20400.0,87.3451,87.3528,87.3297,87.3451,20400.0
2019-11-04 10:20:00,113.34,113.35,113.33,113.34,6704.0,87.3451,87.3528,87.3374,87.3451,6704.0
2019-11-04 10:25:00,113.34,113.38,113.34,113.36,56392.0,87.3451,87.3759,87.3451,87.3605,56392.0
2019-11-04 10:30:00,113.36,113.37,113.36,113.36,4811.0,87.3605,87.3682,87.3605,87.3605,4811.0
2019-11-04 10:35:00,113.36,113.37,113.35,113.36,5745.0,87.3605,87.3682,87.3528,87.3605,5745.0
2019-11-04 10:40:00,113.35,113.36,113.33,113.34,11023.0,87.3528,87.3605,87.3374,87.3451,11023.0
2019-11-04 10:45:00,113.33,113.35,113.32,113.34,69209.0,87.3374,87.3528,87.3297,87.3451,69209.0
2019-11-04 10:50:00,113.34,113.35,113.34,113.35,6689.0,87.3451,87.3528,87.3451,87.3528,6689.0
2019-11-04 10:55:00,113.34,113.37,113.34,113.34,17651.0,87.3451,87.3682,87.3451,87.3451,17651.0
2019-11-04 11:00:00,113.34,113.36,113.32,113.36,30649.0,87.3451,87.3605,87.3297,87.3605,30649.0
2019-11-04 11:05:00,113.36,113.38,113.35,113.37,19871.0,87.3605,87.3759,87.3528,87.3682,19871.0
2019-11-04 11:10:00,113.37,113.39,113.36,113.39,46813.0,87.3682,87.3836,87.3605,87.3836,46813.0
2019-11-04 11:15:00,113.39,113.39,113.36,113.36,82925.0,87.3836,87.3836,87.3605,87.3605,82925.0
2019-11-04 11:20:00,113.36,113.37,113.33,113.36,240341.0,87.3605,87.3682,87.3374,87.3605,240341.0
2019-11-04 11:25:00,113.36,113.38,113.35,113.37,86846.0,87.3605,87.3759,87.3528,87.3682,86846.0
2019-11-04 11:30:00,113.37,113.38,113.31,113.33,23781.0,87.3682,87.3759,87.322,87.3374,23781.0
2019-11-04 11:35:00,113.33,113.35,113.32,113.33,6443.0,87.3374,87.3528,87.3297,87.3374,6443.0
2019-11-04 11:40:00,113.34,113.34,113.33,113.34,3618.0,87.3451,87.3451,87.3374,87.3451,3618.0
2019-11-04 11:45:00,113.34,113.34,113.3,113.33,48310.0,87.3451,87.3451,87.3143,87.3374,48310.0
2019-11-04 11:50:00,113.33,113.33,113.31,113.32,15422.0,87.3374,87.3374,87.322,87.3297,15422.0
2019-11-04 11:55:00,113.32,113.32,113.3,113.31,25659.0,87.3297,87.3297,87.3143,87.322,25659.0
2019-11-04 12:00:00,113.3,113.31,113.29,113.31,51815.0,87.3143,87.322,87.3066,87.322,51815.0
2019-11-04 12:05:00,113.31,113.33,113.3,113.32,19834.0,87.322,87.3374,87.3143,87.3297,19834.0
2019-11-04 12:10:00,113.33,113.35,113.32,113.35,36391.0,87.3374,87.3528,87.3297,87.3528,36391.0
2019-11-04 12:15:00,113.34,113.35,113.31,113.32,34946.0,87.3451,87.3528,87.322,87.3297,34946.0
2019-11-04 12:20:00,113.32,113.33,113.31,113.33,23403.0,87.3297,87.3374,87.322,87.3374,23403.0
2019-11-04 12:25:00,113.33,113.33,113.32,113.33,5706.0,87.3374,87.3374,87.3297,87.3374,5706.0
2019-11-04 12:30:00,113.33,113.33,113.31,113.32,11472.0,87.3374,87.3374,87.322,87.3297,11472.0
2019-11-04 12:35:00,113.32,113.33,113.31,113.33,125268.0,87.3297,87.3374,87.322,87.3374,125268.0
2019-11-04 12:40:00,113.33,113.34,113.32,113.33,18402.0,87.3374,87.3451,87.3297,87.3374,18402.0
2019-11-04 12:45:00,113.34,113.35,113.33,113.35,13938.0,87.3451,87.3528,87.3374,87.3528,13938.0
2019-11-04 12:50:00,113.35,113.35,113.33,113.35,11707.0,87.3528,87.3528,87.3374,87.3528,11707.0
2019-11-04 12:55:00,113.34,113.35,113.34,113.34,11202.0,87.3451,87.3528,87.3451,87.3451,11202.0
2019-11-04 13:00:00,113.34,113.35,113.34,113.35,17890.0,87.3451,87.3528,87.3451,87.3528,17890.0
2019-11-04 13:05:00,113.35,113.35,113.33,113.33,15347.0,87.3528,87.3528,87.3374,87.3374,15347.0
2019-11-04 13:10:00,113.33,113.35,113.33,113.34,17524.0,87.3374,87.3528,87.3374,87.3451,17524.0
2019-11-04 13:15:00,113.35,113.35,113.34,113.34,16379.0,87.3528,87.3528,87.3451,87.3451,16379.0
2019-11-04 13:20:00,113.34,113.36,113.34,113.35,21428.0,87.3451,87.3605,87.3451,87.3528,21428.0
2019-11-04 13:25:00,113.35,113.38,113.34,113.34,30441.0,87.3528,87.3759,87.3451,87.3451,30441.0
2019-11-04 13:30:00,113.34,113.35,113.33,113.35,6918.0,87.3451,87.3528,87.3374,87.3528,6918.0
2019-11-04 13:35:00,113.34,113.36,113.34,113.35,16242.0,87.3451,87.3605,87.3451,87.3528,16242.0
2019-11-04 13:40:00,113.35,113.36,113.35,113.36,7567.0,87.3528,87.3605,87.3528,87.3605,7567.0
2019-11-04 13:45:00,113.36,113.36,113.31,113.31,12769.0,87.3605,87.3605,87.322,87.322,12769.0
2019-11-04 13:50:00,113.31,113.34,113.3,113.34,152977.0,87.322,87.3451,87.3143,87.3451,152977.0
2019-11-04 13:55:00,113.34,113.35,113.32,113.33,59464.0,87.3451,87.3528,87.3297,87.3374,59464.0
2019-11-04 14:00:00,113.34,113.35,113.31,113.33,88145.0,87.3451,87.3528,87.322,87.3374,88145.0
2019-11-04 14:05:00,113.34,113.34,113.32,113.33,52880.0,87.3451,87.3451,87.3297,87.3374,52880.0
2019-11-04 14:10:00,113.33,113.35,113.33,113.33,18516.0,87.3374,87.3528,87.3374,87.3374,18516.0
2019-11-04 14:15:00,113.33,113.34,113.33,113.33,17775.0,87.3374,87.3451,87.3374,87.3374,17775.0
2019-11-04 14:20:00,113.33,113.36,113.33,113.35,68910.0,87.3374,87.3605,87.3374,87.3528,68910.0
2019-11-04 14:25:00,113.36,113.37,113.34,113.37,18124.0,87.3605,87.3682,87.3451,87.3682,18124.0
2019-11-04 14:30:00,113.36,113.37,113.35,113.36,12783.0,87.3605,87.3682,87.3528,87.3605,12783.0
2019-11-04 14:35:00,113.35,113.36,113.34,113.34,15419.0,87.3528,87.3605,87.3451,87.3451,15419.0
2019-11-04 14:40:00,113.34,113.35,113.32,113.32,26421.0,87.3451,87.3528,87.3297,87.3297,26421.0
2019-11-04 14:45:00,113.33,113.35,113.31,113.33,36816.0,87.3374,87.3528,87.322,87.3374,36816.0
2019-11-04 14:50:00,113.33,113.33,113.31,113.33,16311.0,87.3374,87.3374,87.322,87.3374,16311.0
2019-11-04 14:55:00,113.32,113.35,113.32,113.35,24572.0,87.3297,87.3528,87.3297,87.3528,24572.0
2019-11-04 15:00:00,113.35,113.37,113.33,113.36,27247.0,87.3528,87.3682,87.3374,87.3605,27247.0
2019-11-04 15:05:00,113.36,113.39,113.35,113.37,44481.0,87.3605,87.3836,87.3528,87.3682,44481.0
2019-11-04 15:10:00,113.37,113.39,113.35,113.35,142131.0,87.3682,87.3836,87.3528,87.3528,142131.0
2019-11-04 15:15:00,113.36,113.39,113.35,113.39,17106.0,87.3605,87.3836,87.3528,87.3836,17106.0
2019-11-04 15:20:00,113.39,113.42,113.38,113.4,40851.0,87.3836,87.4067,87.3759,87.3913,40851.0
2019-11-04 15:25:00,113.4,113.41,113.38,113.4,19404.0,87.3913,87.399,87.3759,87.3913,19404.0
2019-11-04 15:30:00,113.4,113.43,113.4,113.42,46292.0,87.3913,87.4145,87.3913,87.4067,46292.0
2019-11-04 15:35:00,113.42,113.45,113.41,113.44,27602.0,87.4067,87.4299,87.399,87.4222,27602.0
2019-11-04 15:40:00,113.44,113.45,113.42,113.45,49467.0,87.4222,87.4299,87.4067,87.4299,49467.0
2019-11-04 15:45:00,113.45,113.47,113.42,113.42,51105.0,87.4299,87.4453,87.4067,87.4067,51105.0
2019-11-04 15:50:00,113.42,113.45,113.39,113.44,96155.0,87.4067,87.4299,87.3836,87.4222,96155.0
2019-11-04 15:55:00,113.44,113.44,113.34,113.4,147907.0,87.4222,87.4222,87.3451,87.3913,147907.0
2019-11-05 09:30:00,112.86,112.97,112.86,112.9,171938.0,86.9752,87.06,86.9752,87.006,171938.0
2019-11-05 09:35:00,112.9,112.92,112.87,112.88,166294.0,87.006,87.0214,86.9829,86.9906,166294.0
2019-11-05 09:40:00,112.89,112.89,112.82,112.82,48424.0,86.9983,86.9983,86.9444,86.9444,48424.0
2019-11-05 09:45:00,112.83,112.93,112.83,112.93,50425.0,86.9521,87.0291,86.9521,87.0291,50425.0
2019-11-05 09:50:00,112.93,112.94,112.9,112.92,127907.0,87.0291,87.0368,87.006,87.0214,127907.0
2019-11-05 09:55:00,112.92,112.94,112.91,112.93,18126.0,87.0214,87.0368,87.0137,87.0291,18126.0
2019-11-05 10:00:00,112.93,112.93,112.76,112.76,87035.0,87.0291,87.0291,86.8981,86.8981,87035.0
2019-11-05 10:05:00,112.76,112.76,112.7,112.74,83722.0,86.8981,86.8981,86.8519,86.8827,83722.0
2019-11-05 10:10:00,112.73,112.78,112.71,112.77,50486.0,86.875,86.9135,86.8596,86.9058,50486.0
2019-11-05 10:15:00,112.78,112.81,112.75,112.8,144520.0,86.9135,86.9367,86.8904,86.9289,144520.0
2019-11-05 10:20:00,112.81,112.83,112.79,112.82,329417.0,86.9367,86.9521,86.9212,86.9444,329417.0
2019-11-05 10:25:00,112.81,112.82,112.77,112.78,113435.0,86.9367,86.9444,86.9058,86.9135,113435.0
2019-11-05 10:30:00,112.78,112.78,112.76,112.78,51591.0,86.9135,86.9135,86.8981,86.9135,51591.0
2019-11-05 10:35:00,112.77,112.78,112.75,112.76,37012.0,86.9058,86.9135,86.8904,86.8981,37012.0
2019-11-05 10:40:00,112.76,112.76,112.73,112.76,35128.0,86.8981,86.8981,86.875,86.8981,35128.0
2019-11-05 10:45:00,112.76,112.77,112.69,112.73,65853.0,86.8981,86.9058,86.8442,86.875,65853.0
2019-11-05 10:50:00,112.73,112.76,112.73,112.75,39534.0,86.875,86.8981,86.875,86.8904,39534.0
2019-11-05 10:55:00,112.76,112.76,112.73,112.73,41670.0,86.8981,86.8981,86.875,86.875,41670.0
2019-11-05 11:00:00,112.73,112.76,112.72,112.72,32036.0,86.875,86.8981,86.8673,86.8673,32036.0
2019-11-05 11:05:00,112.72,112.72,112.7,112.72,35465.0,86.8673,86.8673,86.8519,86.8673,35465.0
2019-11-05 11:10:00,112.72,112.77,112.7,112.77,47483.0,86.8673,86.9058,86.8519,86.9058,47483.0
2019-11-05 11:15:00,112.77,112.78,112.76,112.76,36545.0,86.9058,86.9135,86.8981,86.8981,36545.0
2019-11-05 11:20:00,112.77,112.8,112.75,112.78,181663.0,86.9058,86.9289,86.8904,86.9135,181663.0
2019-11-05 11:25:00,112.79,112.82,112.78,112.81,96959.0,86.9212,86.9444,86.9135,86.9367,96959.0
2019-11-05 11:30:00,112.81,112.81,112.78,112.79,81146.0,86.9367,86.9367,86.9135,86.9212,81146.0
2019-11-05 11:35:00,112.79,112.79,112.78,112.79,23573.0,86.9212,86.9212,86.9135,86.9212,23573.0
2019-11-05 11:40:00,112.79,112.79,112.78,112.79,27505.0,86.9212,86.9212,86.9135,86.9212,27505.0
2019-11-05 11:45:00,112.79,112.79,112.74,112.75,103401.0,86.9212,86.9212,86.8827,86.8904,103401.0
2019-11-05 11:50:00,112.75,112.77,112.72,112.72,19113.0,86.8904,86.9058,86.8673,86.8673,19113.0
2019-11-05 11:55:00,112.73,112.76,112.72,112.74,26339.0,86.875,86.8981,86.8673,86.8827,26339.0
2019-11-05 12:00:00,112.73,112.74,112.72,112.72,42738.0,86.875,86.8827,86.8673,86.8673,42738.0
2019-11-05 12:05:00,112.72,112.75,112.71,112.72,120860.0,86.8673,86.8904,86.8596,86.8673,120860.0
2019-11-05 12:10:00,112.72,112.72,112.7,112.7,62654.0,86.8673,86.8673,86.8519,86.8519,62654.0
2019-11-05 12:15:00,112.71,112.71,112.67,112.69,18499.0,86.8596,86.8596,86.8288,86.8442,18499.0
2019-11-05 12:20:00,112.69,112.69,112.64,112.65,27881.0,86.8442,86.8442,86.8056,86.8133,27881.0
2019-11-05 12:25:00,112.65,112.67,112.64,112.66,111031.0,86.8133,86.8288,86.8056,86.8211,111031.0
2019-11-05 12:30:00,112.65,112.66,112.62,112.64,19199.0,86.8133,86.8211,86.7902,86.8056,19199.0
2019-11-05 12:35:00,112.64,112.66,112.63,112.66,17839.0,86.8056,86.8211,86.7979,86.8211,17839.0
2019-11-05 12:40:00,112.66,112.68,112.65,112.68,34051.0,86.8211,86.8365,86.8133,86.8365,34051.0
2019-11-05 12:45:00,112.69,112.7,112.68,112.68,21352.0,86.8442,86.8519,86.8365,86.8365,21352.0
2019-11-05 12:50:00,112.69,112.69,112.65,112.67,25686.0,86.8442,86.8442,86.8133,86.8288,25686.0
2019-11-05 12:55:00,112.67,112.69,112.63,112.67,323072.0,86.8288,86.8442,86.7979,86.8288,323072.0
2019-11-05 13:00:00,112.66,112.67,112.64,112.65,124100.0,86.8211,86.8288,86.8056,86.8133,124100.0
2019-11-05 13:05:00,112.65,112.65,112.63,112.64,16515.0,86.8133,86.8133,86.7979,86.8056,16515.0
2019-11-05 13:10:00,112.63,112.63,112.59,112.61,18718.0,86.7979,86.7979,86.7671,86.7825,18718.0
2019-11-05 13:15:00,112.61,112.61,112.55,112.56,21584.0,86.7825,86.7825,86.7363,86.744,21584.0
2019-11-05 13:20:00,112.56,112.56,112.52,112.54,22827.0,86.744,86.744,86.7132,86.7286,22827.0
2019-11-05 13:25:00,112.54,112.57,112.53,112.57,23953.0,86.7286,86.7517,86.7209,86.7517,23953.0
2019-11-05 13:30:00,112.57,112.58,112.55,112.55,35203.0,86.7517,86.7594,86.7363,86.7363,35203.0
2019-11-05 13:35:00,112.55,112.56,112.55,112.56,3782.0,86.7363,86.744,86.7363,86.744,3782.0
2019-11-05 13:40:00,112.56,112.58,112.55,112.58,37600.0,86.744,86.7594,86.7363,86.7594,37600.0
2019-11-05 13:45:00,112.57,112.58,112.56,112.56,14783.0,86.7517,86.7594,86.744,86.744,14783.0
2019-11-05 13:50:00,112.57,112.57,112.55,112.55,17856.0,86.7517,86.7517,86.7363,86.7363,17856.0
2019-11-05 13:55:00,112.55,112.56,112.55,112.55,6625.0,86.7363,86.744,86.7363,86.7363,6625.0
2019-11-05 14:00:00,112.55,112.56,112.55,112.55,10559.0,86.7363,86.744,86.7363,86.7363,10559.0
2019-11-05 14:05:00,112.56,112.56,112.55,112.56,11710.0,86.744,86.744,86.7363,86.744,11710.0
2019-11-05 14:10:00,112.55,112.56,112.55,112.55,8785.0,86.7363,86.744,86.7363,86.7363,8785.0
2019-11-05 14:15:00,112.56,112.59,112.55,112.59,96845.0,86.744,86.7671,86.7363,86.7671,96845.0
2019-11-05 14:20:00,112.59,112.61,112.58,112.6,74380.0,86.7671,86.7825,86.7594,86.7748,74380.0
2019-11-05 14:25:00,112.59,112.61,112.59,112.61,37388.0,86.7671,86.7825,86.7671,86.7825,37388.0
2019-11-05 14:30:00,112.6,112.61,112.6,112.61,30827.0,86.7748,86.7825,86.7748,86.7825,30827.0
2019-11-05 14:35:00,112.6,112.61,112.6,112.61,16163.0,86.7748,86.7825,86.7748,86.7825,16163.0
2019-11-05 14:40:00,112.6,112.61,112.6,112.6,34523.0,86.7748,86.7825,86.7748,86.7748,34523.0
2019-11-05 14:45:00,112.6,112.63,112.6,112.63,196965.0,86.7748,86.7979,86.7748,86.7979,196965.0
2019-11-05 14:50:00,112.63,112.63,112.62,112.63,23856.0,86.7979,86.7979,86.7902,86.7979,23856.0
2019-11-05 14:55:00,112.63,112.64,112.62,112.62,48560.0,86.7979,86.8056,86.7902,86.7902,48560.0
2019-11-05 15:00:00,112.63,112.63,112.57,112.6,80807.0,86.7979,86.7979,86.7517,86.7748,80807.0
2019-11-05 15:05:00,112.59,112.6,112.53,112.56,38125.0,86.7671,86.7748,86.7209,86.744,38125.0
2019-11-05 15:10:00,112.56,112.58,112.55,112.58,32520.0,86.744,86.7594,86.7363,86.7594,32520.0
2019-11-05 15:15:00,112.58,112.58,112.54,112.54,38875.0,86.7594,86.7594,86.7286,86.7286,38875.0
2019-11-05 15:20:00,112.54,112.62,112.54,112.62,33186.0,86.7286,86.7902,86.7286,86.7902,33186.0
2019-11-05 15:25:00,112.62,112.64,112.6,112.64,35767.0,86.7902,86.8056,86.7748,86.8056,35767.0
2019-11-05 15:30:00,112.64,112.64,112.58,112.62,51337.0,86.8056,86.8056,86.7594,86.7902,51337.0
2019-11-05 15:35:00,112.63,112.64,112.62,112.64,39437.0,86.7979,86.8056,86.7902,86.8056,39437.0
2019-11-05 15:40:00,112.63,112.64,112.58,112.59,43730.0,86.7979,86.8056,86.7594,86.7671,43730.0
2019-11-05 15:45:00,112.59,112.61,112.58,112.61,57346.0,86.7671,86.7825,86.7594,86.7825,57346.0
2019-11-05 15:50:00,112.61,112.61,112.6,112.61,66118.0,86.7825,86.7825,86.7748,86.7825,66118.0
2019-11-05 15:55:00,112.61,112.63,112.54,112.55,320524.0,86.7825,86.7979,86.7286,86.7363,320524.0
2019-11-06 09:30:00,112.78,112.79,112.72,112.77,101377.0,86.9135,86.9212,86.8673,86.9058,101377.0
2019-11-06 09:35:00,112.77,112.79,112.74,112.74,62643.0,86.9058,86.9212,86.8827,86.8827,62643.0
2019-11-06 09:40:00,112.74,112.8,112.74,112.78,20332.0,86.8827,86.9289,86.8827,86.9135,20332.0
2019-11-06 09:45:00,112.78,112.78,112.72,112.75,25830.0,86.9135,86.9135,86.8673,86.8904,25830.0
2019-11-06 09:50:00,112.74,112.75,112.71,112.73,18621.0,86.8827,86.8904,86.8596,86.875,18621.0
2019-11-06 09:55:00,112.73,112.74,112.72,112.72,18338.0,86.875,86.8827,86.8673,86.8673,18338.0
2019-11-06 10:00:00,112.72,112.75,112.71,112.73,35349.0,86.8673,86.8904,86.8596,86.875,35349.0
2019-11-06 10:05:00,112.73,112.74,112.7,112.72,49545.0,86.875,86.8827,86.8519,86.8673,49545.0
2019-11-06 10:10:00,112.73,112.73,112.7,112.73,11389.0,86.875,86.875,86.8519,86.875,11389.0
2019-11-06 10:15:00,112.72,112.73,112.71,112.72,30036.0,86.8673,86.875,86.8596,86.8673,30036.0
2019-11-06 10:20:00,112.71,112.72,112.68,112.7,14233.0,86.8596,86.8673,86.8365,86.8519,14233.0
2019-11-06 10:25:00,112.7,112.71,112.69,112.69,7577.0,86.8519,86.8596,86.8442,86.8442,7577.0
2019-11-06 10:30:00,112.7,112.7,112.68,112.68,11843.0,86.8519,86.8519,86.8365,86.8365,11843.0
2019-11-06 10:35:00,112.69,112.7,112.67,112.68,38833.0,86.8442,86.8519,86.8288,86.8365,38833.0
2019-11-06 10:40:00,112.69,112.69,112.66,112.68,17447.0,86.8442,86.8442,86.8211,86.8365,17447.0
2019-11-06 10:45:00,112.67,112.68,112.65,112.67,15372.0,86.8288,86.8365,86.8133,86.8288,15372.0
2019-11-06 10:50:00,112.67,112.69,112.67,112.68,11753.0,86.8288,86.8442,86.8288,86.8365,11753.0
2019-11-06 10:55:00,112.68,112.7,112.67,112.67,10998.0,86.8365,86.8519,86.8288,86.8288,10998.0
2019-11-06 11:00:00,112.67,112.68,112.63,112.65,20602.0,86.8288,86.8365,86.7979,86.8133,20602.0
2019-11-06 11:05:00,112.64,112.66,112.61,112.65,20103.0,86.8056,86.8211,86.7825,86.8133,20103.0
2019-11-06 11:10:00,112.65,112.68,112.65,112.66,15307.0,86.8133,86.8365,86.8133,86.8211,15307.0
2019-11-06 11:15:00,112.66,112.66,112.63,112.64,12985.0,86.8211,86.8211,86.7979,86.8056,12985.0
2019-11-06 11:20:00,112.64,112.64,112.6,112.62,24178.0,86.8056,86.8056,86.7748,86.7902,24178.0
2019-11-06 11:25:00,112.63,112.65,112.63,112.65,11278.0,86.7979,86.8133,86.7979,86.8133,11278.0
2019-11-06 11:30:00,112.65,112.69,112.64,112.66,35972.0,86.8133,86.8442,86.8056,86.8211,35972.0
2019-11-06 11:35:00,112.66,112.67,112.65,112.66,11287.0,86.8211,86.8288,86.8133,86.8211,11287.0
2019-11-06 11:40:00,112.67,112.68,112.63,112.65,34893.0,86.8288,86.8365,86.7979,86.8133,34893.0
2019-11-06 11:45:00,112.63,112.67,112.61,112.65,16634.0,86.7979,86.8288,86.7825,86.8133,16634.0
2019-11-06 11:50:00,112.65,112.66,112.62,112.64,37811.0,86.8133,86.8211,86.7902,86.8056,37811.0
2019-11-06 11:55:00,112.64,112.67,112.63,112.67,43363.0,86.8056,86.8288,86.7979,86.8288,43363.0
2019-11-06 12:00:00,112.66,112.66,112.62,112.65,32289.0,86.8211,86.8211,86.7902,86.8133,32289.0
2019-11-06 12:05:00,112.64,112.66,112.63,112.63,7806.0,86.8056,86.8211,86.7979,86.7979,7806.0
2019-11-06 12:10:00,112.64,112.66,112.63,112.63,14506.0,86.8056,86.8211,86.7979,86.7979,14506.0
2019-11-06 12:15:00,112.63,112.66,112.63,112.65,21039.0,86.7979,86.8211,86.7979,86.8133,21039.0
2019-11-06 12:20:00,112.65,112.65,112.64,112.64,9451.0,86.8133,86.8133,86.8056,86.8056,9451.0
2019-11-06 12:25:00,112.65,112.65,112.61,112.62,16944.0,86.8133,86.8133,86.7825,86.7902,16944.0
2019-11-06 12:30:00,112.62,112.63,112.6,112.6,24838.0,86.7902,86.7979,86.7748,86.7748,24838.0
2019-11-06 12:35:00,112.6,112.61,112.59,112.59,16130.0,86.7748,86.7825,86.7671,86.7671,16130.0
2019-11-06 12:40:00,112.59,112.63,112.59,112.6,24563.0,86.7671,86.7979,86.7671,86.7748,24563.0
2019-11-06 12:45:00,112.6,112.62,112.59,112.62,16158.0,86.7748,86.7902,86.7671,86.7902,16158.0
2019-11-06 12:50:00,112.61,112.62,112.59,112.6,12727.0,86.7825,86.7902,86.7671,86.7748,12727.0
2019-11-06 12:55:00,112.61,112.63,112.59,112.6,7200.0,86.7825,86.7979,86.7671,86.7748,7200.0
2019-11-06 13:00:00,112.61,112.64,112.59,112.63,19312.0,86.7825,86.8056,86.7671,86.7979,19312.0
2019-11-06 13:05:00,112.62,112.63,112.6,112.62,11547.0,86.7902,86.7979,86.7748,86.7902,11547.0
2019-11-06 13:10:00,112.62,112.65,112.6,112.63,8428.0,86.7902,86.8133,86.7748,86.7979,8428.0
2019-11-06 13:15:00,112.63,112.65,112.63,112.64,10282.0,86.7979,86.8133,86.7979,86.8056,10282.0
2019-11-06 13:20:00,112.64,112.67,112.63,112.66,12624.0,86.8056,86.8288,86.7979,86.8211,12624.0
2019-11-06 13:25:00,112.65,112.66,112.64,112.66,4847.0,86.8133,86.8211,86.8056,86.8211,4847.0
2019-11-06 13:30:00,112.66,112.66,112.64,112.64,6496.0,86.8211,86.8211,86.8056,86.8056,6496.0
2019-11-06 13:35:00,112.65,112.72,112.64,112.72,16151.0,86.8133,86.8673,86.8056,86.8673,16151.0
2019-11-06 13:40:00,112.72,112.73,112.7,112.72,23051.0,86.8673,86.875,86.8519,86.8673,23051.0
2019-11-06 13:45:00,112.72,112.72,112.69,112.71,9101.0,86.8673,86.8673,86.8442,86.8596,9101.0
2019-11-06 13:50:00,112.71,112.77,112.7,112.76,21341.0,86.8596,86.9058,86.8519,86.8981,21341.0
2019-11-06 13:55:00,112.77,112.77,112.73,112.76,11063.0,86.9058,86.9058,86.875,86.8981,11063.0
2019-11-06 14:00:00,112.76,112.78,112.75,112.77,10256.0,86.8981,86.9135,86.8904,86.9058,10256.0
2019-11-06 14:05:00,112.77,112.8,112.76,112.78,11473.0,86.9058,86.9289,86.8981,86.9135,11473.0
2019-11-06 14:10:00,112.79,112.8,112.77,112.8,11368.0,86.9212,86.9289,86.9058,86.9289,11368.0
2019-11-06 14:15:00,112.8,112.83,112.79,112.83,17942.0,86.9289,86.9521,86.9212,86.9521,17942.0
2019-11-06 14:20:00,112.83,112.83,112.78,112.79,8837.0,86.9521,86.9521,86.9135,86.9212,8837.0
2019-11-06 14:25:00,112.8,112.8,112.78,112.78,6584.0,86.9289,86.9289,86.9135,86.9135,6584.0
2019-11-06 14:30:00,112.77,112.79,112.75,112.77,48087.0,86.9058,86.9212,86.8904,86.9058,48087.0
2019-11-06 14:35:00,112.77,112.78,112.75,112.76,9475.0,86.9058,86.9135,86.8904,86.8981,9475.0
2019-11-06 14:40:00,112.75,112.77,112.74,112.75,25513.0,86.8904,86.9058,86.8827,86.8904,25513.0
2019-11-06 14:45:00,112.74,112.75,112.71,112.73,6131.0,86.8827,86.8904,86.8596,86.875,6131.0
2019-11-06 14:50:00,112.73,112.73,112.71,112.71,15105.0,86.875,86.875,86.8596,86.8596,15105.0
2019-11-06 14:55:00,112.71,112.74,112.7,112.71,15915.0,86.8596,86.8827,86.8519,86.8596,15915.0
2019-11-06 15:00:00,112.7,112.71,112.69,112.69,8028.0,86.8519,86.8596,86.8442,86.8442,8028.0
2019-11-06 15:05:00,112.68,112.69,112.67,112.68,7387.0,86.8365,86.8442,86.8288,86.8365,7387.0
2019-11-06 15:10:00,112.68,112.7,112.67,112.69,11525.0,86.8365,86.8519,86.8288,86.8442,11525.0
2019-11-06 15:15:00,112.68,112.72,112.66,112.71,8531.0,86.8365,86.8673,86.8211,86.8596,8531.0
2019-11-06 15:20:00,112.71,112.74,112.68,112.69,17985.0,86.8596,86.8827,86.8365,86.8442,17985.0
2019-11-06 15:25:00,112.68,112.7,112.66,112.67,28519.0,86.8365,86.8519,86.8211,86.8288,28519.0
2019-11-06 15:30:00,112.68,112.69,112.65,112.68,49476.0,86.8365,86.8442,86.8133,86.8365,49476.0
2019-11-06 15:35:00,112.68,112.69,112.66,112.68,37960.0,86.8365,86.8442,86.8211,86.8365,37960.0
2019-11-06 15:40:00,112.67,112.68,112.65,112.66,41560.0,86.8288,86.8365,86.8133,86.8211,41560.0
2019-11-06 15:45:00,112.66,112.72,112.65,112.72,63782.0,86.8211,86.8673,86.8133,86.8673,63782.0
2019-11-06 15:50:00,112.72,112.72,112.65,112.65,23295.0,86.8673,86.8673,86.8133,86.8133,23295.0
2019-11-06 15:55:00,112.65,112.71,112.62,112.62,225796.0,86.8133,86.8596,86.7902,86.7902,225796.0
2019-11-07 09:30:00,112.65,112.65,112.6,112.61,27911.0,86.8133,86.8133,86.7748,86.7825,27911.0
2019-11-07 09:35:00,112.6,112.63,112.56,112.56,35238.0,86.7748,86.7979,86.744,86.744,35238.0
2019-11-07 09:40:00,112.56,112.6,112.55,112.55,18785.0,86.744,86.7748,86.7363,86.7363,18785.0
2019-11-07 09:45:00,112.53,112.53,112.49,112.49,56512.0,86.7209,86.7209,86.69,86.69,56512.0
2019-11-07 09:50:00,112.5,112.51,112.48,112.5,36862.0,86.6978,86.7055,86.6823,86.6978,36862.0
2019-11-07 09:55:00,112.51,112.51,112.47,112.48,26280.0,86.7055,86.7055,86.6746,86.6823,26280.0
2019-11-07 10:00:00,112.48,112.51,112.48,112.48,17445.0,86.6823,86.7055,86.6823,86.6823,17445.0
2019-11-07 10:05:00,112.48,112.49,112.47,112.48,10446.0,86.6823,86.69,86.6746,86.6823,10446.0
2019-11-07 10:10:00,112.48,112.51,112.48,112.51,13480.0,86.6823,86.7055,86.6823,86.7055,13480.0
2019-11-07 10:15:00,112.5,112.5,112.48,112.5,27218.0,86.6978,86.6978,86.6823,86.6978,27218.0
2019-11-07 10:20:00,112.5,112.5,112.48,112.5,18290.0,86.6978,86.6978,86.6823,86.6978,18290.0
2019-11-07 10:25:00,112.49,112.5,112.48,112.5,12590.0,86.69,86.6978,86.6823,86.6978,12590.0
2019-11-07 10:30:00,112.5,112.5,112.47,112.48,14293.0,86.6978,86.6978,86.6746,86.6823,14293.0
2019-11-07 10:35:00,112.48,112.48,112.47,112.48,9141.0,86.6823,86.6823,86.6746,86.6823,9141.0
2019-11-07 10:40:00,112.48,112.48,112.47,112.48,27495.0,86.6823,86.6823,86.6746,86.6823,27495.0
2019-11-07 10:45:00,112.48,112.48,112.47,112.48,20379.0,86.6823,86.6823,86.6746,86.6823,20379.0
2019-11-07 10:50:00,112.48,112.48,112.42,112.42,75476.0,86.6823,86.6823,86.6361,86.6361,75476.0
2019-11-07 10:55:00,112.42,112.44,112.41,112.43,51340.0,86.6361,86.6515,86.6284,86.6438,51340.0
2019-11-07 11:00:00,112.42,112.43,112.35,112.41,437629.0,86.6361,86.6438,86.5822,86.6284,437629.0
2019-11-07 11:05:00,112.41,112.41,112.37,112.38,21658.0,86.6284,86.6284,86.5976,86.6053,21658.0
2019-11-07 11:10:00,112.38,112.39,112.36,112.37,22424.0,86.6053,86.613,86.5899,86.5976,22424.0
2019-11-07 11:15:00,112.38,112.39,112.36,112.39,62689.0,86.6053,86.613,86.5899,86.613,62689.0
2019-11-07 11:20:00,112.39,112.41,112.38,112.39,82141.0,86.613,86.6284,86.6053,86.613,82141.0
2019-11-07 11:25:00,112.4,112.4,112.39,112.4,55911.0,86.6207,86.6207,86.613,86.6207,55911.0
2019-11-07 11:30:00,112.4,112.4,112.39,112.39,36463.0,86.6207,86.6207,86.613,86.613,36463.0
2019-11-07 11:35:00,112.39,112.41,112.38,112.39,39474.0,86.613,86.6284,86.6053,86.613,39474.0
2019-11-07 11:40:00,112.39,112.39,112.34,112.34,19625.0,86.613,86.613,86.5744,86.5744,19625.0
2019-11-07 11:45:00,112.35,112.35,112.31,112.33,47620.0,86.5822,86.5822,86.5513,86.5667,47620.0
2019-11-07 11:50:00,112.33,112.33,112.31,112.33,9766.0,86.5667,86.5667,86.5513,86.5667,9766.0
2019-11-07 11:55:00,112.33,112.33,112.29,112.33,20302.0,86.5667,86.5667,86.5359,86.5667,20302.0
2019-11-07 12:00:00,112.33,112.35,112.26,112.27,250749.0,86.5667,86.5822,86.5128,86.5205,250749.0
2019-11-07 12:05:00,112.27,112.28,112.24,112.28,63924.0,86.5205,86.5282,86.4974,86.5282,63924.0
2019-11-07 12:10:00,112.28,112.28,112.22,112.23,10986.0,86.5282,86.5282,86.482,86.4897,10986.0
2019-11-07 12:15:00,112.22,112.22,112.17,112.18,19999.0,86.482,86.482,86.4434,86.4511,19999.0
2019-11-07 12:20:00,112.18,112.2,112.17,112.2,13566.0,86.4511,86.4666,86.4434,86.4666,13566.0
2019-11-07 12:25:00,112.19,112.21,112.19,112.2,6715.0,86.4589,86.4743,86.4589,86.4666,6715.0
2019-11-07 12:30:00,112.2,112.24,112.2,112.21,84320.0,86.4666,86.4974,86.4666,86.4743,84320.0
2019-11-07 12:35:00,112.2,112.21,112.17,112.17,6923.0,86.4666,86.4743,86.4434,86.4434,6923.0
2019-11-07 12:40:00,112.17,112.17,112.11,112.11,30553.0,86.4434,86.4434,86.3972,86.3972,30553.0
2019-11-07 12:45:00,112.12,112.12,112.04,112.06,98748.0,86.4049,86.4049,86.3433,86.3587,98748.0
2019-11-07 12:50:00,112.06,112.11,112.06,112.11,72266.0,86.3587,86.3972,86.3587,86.3972,72266.0
2019-11-07 12:55:00,112.11,112.12,112.1,112.12,47145.0,86.3972,86.4049,86.3895,86.4049,47145.0
2019-11-07 13:00:00,112.12,112.13,112.1,112.13,95401.0,86.4049,86.4126,86.3895,86.4126,95401.0
2019-11-07 13:05:00,112.13,112.15,112.12,112.15,53402.0,86.4126,86.428,86.4049,86.428,53402.0
2019-11-07 13:10:00,112.15,112.17,112.14,112.17,29705.0,86.428,86.4434,86.4203,86.4434,29705.0
2019-11-07 13:15:00,112.17,112.17,112.12,112.14,52961.0,86.4434,86.4434,86.4049,86.4203,52961.0
2019-11-07 13:20:00,112.15,112.16,112.14,112.15,21323.0,86.428,86.4357,86.4203,86.428,21323.0
2019-11-07 13:25:00,112.15,112.16,112.14,112.15,11511.0,86.428,86.4357,86.4203,86.428,11511.0
2019-11-07 13:30:00,112.15,112.17,112.13,112.17,24418.0,86.428,86.4434,86.4126,86.4434,24418.0
2019-11-07 13:35:00,112.17,112.19,112.16,112.18,89291.0,86.4434,86.4589,86.4357,86.4511,89291.0
2019-11-07 13:40:00,112.18,112.21,112.18,112.2,23153.0,86.4511,86.4743,86.4511,86.4666,23153.0
2019-11-07 13:45:00,112.21,112.21,112.2,112.2,21875.0,86.4743,86.4743,86.4666,86.4666,21875.0
2019-11-07 13:50:00,112.2,112.21,112.17,112.17,33678.0,86.4666,86.4743,86.4434,86.4434,33678.0
2019-11-07 13:55:00,112.18,112.18,112.15,112.16,11164.0,86.4511,86.4511,86.428,86.4357,11164.0
2019-11-07 14:00:00,112.16,112.17,112.15,112.17,25278.0,86.4357,86.4434,86.428,86.4434,25278.0
2019-11-07 14:05:00,112.17,112.18,112.14,112.14,18084.0,86.4434,86.4511,86.4203,86.4203,18084.0
2019-11-07 14:10:00,112.14,112.15,112.12,112.13,9667.0,86.4203,86.428,86.4049,86.4126,9667.0
2019-11-07 14:15:00,112.13,112.15,112.12,112.15,13225.0,86.4126,86.428,86.4049,86.428,13225.0
2019-11-07 14:20:00,112.15,112.18,112.14,112.17,27536.0,86.428,86.4511,86.4203,86.4434,27536.0
2019-11-07 14:25:00,112.16,112.21,112.16,112.2,23318.0,86.4357,86.4743,86.4357,86.4666,23318.0
2019-11-07 14:30:00,112.2,112.2,112.17,112.19,40075.0,86.4666,86.4666,86.4434,86.4589,40075.0
2019-11-07 14:35:00,112.2,112.2,112.17,112.19,24171.0,86.4666,86.4666,86.4434,86.4589,24171.0
2019-11-07 14:40:00,112.19,112.2,112.16,112.2,37471.0,86.4589,86.4666,86.4357,86.4666,37471.0
2019-11-07 14:45:00,112.2,112.21,112.15,112.21,23130.0,86.4666,86.4743,86.428,86.4743,23130.0
2019-11-07 14:50:00,112.2,112.22,112.18,112.21,15845.0,86.4666,86.482,86.4511,86.4743,15845.0
2019-11-07 14:55:00,112.21,112.22,112.19,112.2,18847.0,86.4743,86.482,86.4589,86.4666,18847.0
2019-11-07 15:00:00,112.21,112.23,112.21,112.23,24879.0,86.4743,86.4897,86.4743,86.4897,24879.0
2019-11-07 15:05:00,112.22,112.24,112.21,112.23,17959.0,86.482,86.4974,86.4743,86.4897,17959.0
2019-11-07 15:10:00,112.22,112.24,112.21,112.24,19757.0,86.482,86.4974,86.4743,86.4974,19757.0
2019-11-07 15:15:00,112.23,112.25,112.23,112.25,22303.0,86.4897,86.5051,86.4897,86.5051,22303.0
2019-11-07 15:20:00,112.25,112.28,112.24,112.28,36869.0,86.5051,86.5282,86.4974,86.5282,36869.0
2019-11-07 15:25:00,112.28,112.29,112.27,112.28,14603.0,86.5282,86.5359,86.5205,86.5282,14603.0
2019-11-07 15:30:00,112.28,112.33,112.27,112.33,43760.0,86.5282,86.5667,86.5205,86.5667,43760.0
2019-11-07 15:35:00,112.33,112.33,112.28,112.29,21138.0,86.5667,86.5667,86.5282,86.5359,21138.0
2019-11-07 15:40:00,112.29,112.29,112.25,112.25,59411.0,86.5359,86.5359,86.5051,86.5051,59411.0
2019-11-07 15:45:00,112.26,112.26,112.22,112.23,64559.0,86.5128,86.5128,86.482,86.4897,64559.0
2019-11-07 15:50:00,112.23,112.23,112.14,112.15,163776.0,86.4897,86.4897,86.4203,86.428,163776.0
2019-11-07 15:55:00,112.15,112.25,112.14,112.25,202770.0,86.428,86.5051,86.4203,86.5051,202770.0
2019-11-08 09:30:00,112.36,112.6,112.29,112.34,39842.0,86.5899,86.7748,86.5359,86.5744,39842.0
2019-11-08 09:35:00,112.34,112.35,112.28,112.29,71393.0,86.5744,86.5822,86.5282,86.5359,71393.0
2019-11-08 09:40:00,112.28,112.32,112.28,112.31,17907.0,86.5282,86.559,86.5282,86.5513,17907.0
2019-11-08 09:45:00,112.33,112.34,112.3,112.3,28966.0,86.5667,86.5744,86.5436,86.5436,28966.0
2019-11-08 09:50:00,112.31,112.31,112.3,112.31,9507.0,86.5513,86.5513,86.5436,86.5513,9507.0
2019-11-08 09:55:00,112.3,112.35,112.3,112.35,36518.0,86.5436,86.5822,86.5436,86.5822,36518.0
2019-11-08 10:00:00,112.35,112.44,112.34,112.44,61037.0,86.5822,86.6515,86.5744,86.6515,61037.0
2019-11-08 10:05:00,112.44,112.44,112.42,112.43,20047.0,86.6515,86.6515,86.6361,86.6438,20047.0
2019-11-08 10:10:00,112.43,112.44,112.41,112.43,22873.0,86.6438,86.6515,86.6284,86.6438,22873.0
2019-11-08 10:15:00,112.43,112.43,112.41,112.42,10936.0,86.6438,86.6438,86.6284,86.6361,10936.0
2019-11-08 10:20:00,112.41,112.43,112.41,112.43,10960.0,86.6284,86.6438,86.6284,86.6438,10960.0
2019-11-08 10:25:00,112.44,112.47,112.44,112.45,9224.0,86.6515,86.6746,86.6515,86.6592,9224.0
2019-11-08 10:30:00,112.45,112.48,112.45,112.45,13360.0,86.6592,86.6823,86.6592,86.6592,13360.0
2019-11-08 10:35:00,112.45,112.46,112.43,112.46,9143.0,86.6592,86.6669,86.6438,86.6669,9143.0
2019-11-08 10:40:00,112.46,112.48,112.43,112.45,10245.0,86.6669,86.6823,86.6438,86.6592,10245.0
2019-11-08 10:45:00,112.46,112.46,112.43,112.45,12418.0,86.6669,86.6669,86.6438,86.6592,12418.0
2019-11-08 10:50:00,112.45,112.47,112.44,112.45,6371.0,86.6592,86.6746,86.6515,86.6592,6371.0
2019-11-08 10:55:00,112.45,112.46,112.43,112.46,115839.0,86.6592,86.6669,86.6438,86.6669,115839.0
2019-11-08 11:00:00,112.47,112.54,112.46,112.48,43518.0,86.6746,86.7286,86.6669,86.6823,43518.0
2019-11-08 11:05:00,112.48,112.5,112.47,112.48,16355.0,86.6823,86.6978,86.6746,86.6823,16355.0
2019-11-08 11:10:00,112.47,112.49,112.45,112.47,18392.0,86.6746,86.69,86.6592,86.6746,18392.0
2019-11-08 11:15:00,112.47,112.51,112.46,112.48,23662.0,86.6746,86.7055,86.6669,86.6823,23662.0
2019-11-08 11:20:00,112.49,112.49,112.47,112.49,21167.0,86.69,86.69,86.6746,86.69,21167.0
2019-11-08 11:25:00,112.48,112.49,112.45,112.46,6857.0,86.6823,86.69,86.6592,86.6669,6857.0
2019-11-08 11:30:00,112.45,112.48,112.44,112.48,8450.0,86.6592,86.6823,86.6515,86.6823,8450.0
2019-11-08 11:35:00,112.48,112.48,112.46,112.46,17706.0,86.6823,86.6823,86.6669,86.6669,17706.0
2019-11-08 11:40:00,112.46,112.47,112.46,112.47,3547.0,86.6669,86.6746,86.6669,86.6746,3547.0
2019-11-08 11:45:00,112.46,112.48,112.46,112.47,66002.0,86.6669,86.6823,86.6669,86.6746,66002.0
2019-11-08 11:50:00,112.47,112.48,112.43,112.44,13728.0,86.6746,86.6823,86.6438,86.6515,13728.0
2019-11-08 11:55:00,112.43,112.46,112.43,112.45,25810.0,86.6438,86.6669,86.6438,86.6592,25810.0
2019-11-08 12:00:00,112.45,112.48,112.45,112.45,19864.0,86.6592,86.6823,86.6592,86.6592,19864.0
2019-11-08 12:05:00,112.45,112.46,112.45,112.45,5690.0,86.6592,86.6669,86.6592,86.6592,5690.0
2019-11-08 12:10:00,112.45,112.46,112.43,112.43,6693.0,86.6592,86.6669,86.6438,86.6438,6693.0
2019-11-08 12:15:00,112.43,112.44,112.42,112.43,3885.0,86.6438,86.6515,86.6361,86.6438,3885.0
2019-11-08 12:20:00,112.42,112.43,112.41,112.42,5859.0,86.6361,86.6438,86.6284,86.6361,5859.0
2019-11-08 12:25:00,112.41,112.42,112.41,112.42,4761.0,86.6284,86.6361,86.6284,86.6361,4761.0
2019-11-08 12:30:00,112.42,112.42,112.39,112.39,16644.0,86.6361,86.6361,86.613,86.613,16644.0
2019-11-08 12:35:00,112.4,112.4,112.39,112.39,6395.0,86.6207,86.6207,86.613,86.613,6395.0
2019-11-08 12:40:00,112.39,112.4,112.36,112.36,11588.0,86.613,86.6207,86.5899,86.5899,11588.0
2019-11-08 12:45:00,112.37,112.4,112.36,112.38,8576.0,86.5976,86.6207,86.5899,86.6053,8576.0
2019-11-08 12:50:00,112.39,112.4,112.38,112.39,3866.0,86.613,86.6207,86.6053,86.613,3866.0
2019-11-08 12:55:00,112.39,112.39,112.37,112.37,5116.0,86.613,86.613,86.5976,86.5976,5116.0
2019-11-08 13:00:00,112.37,112.4,112.37,112.38,8967.0,86.5976,86.6207,86.5976,86.6053,8967.0
2019-11-08 13:05:00,112.37,112.38,112.35,112.35,7510.0,86.5976,86.6053,86.5822,86.5822,7510.0
2019-11-08 13:10:00,112.35,112.36,112.33,112.35,8265.0,86.5822,86.5899,86.5667,86.5822,8265.0
2019-11-08 13:15:00,112.35,112.36,112.34,112.35,7178.0,86.5822,86.5899,86.5744,86.5822,7178.0
2019-11-08 13:20:00,112.34,112.35,112.31,112.31,15894.0,86.5744,86.5822,86.5513,86.5513,15894.0
2019-11-08 13:25:00,112.32,112.33,112.31,112.33,7829.0,86.559,86.5667,86.5513,86.5667,7829.0
2019-11-08 13:30:00,112.32,112.33,112.3,112.32,14433.0,86.559,86.5667,86.5436,86.559,14433.0
2019-11-08 13:35:00,112.32,112.32,112.3,112.31,10922.0,86.559,86.559,86.5436,86.5513,10922.0
2019-11-08 13:40:00,112.3,112.31,112.29,112.3,11696.0,86.5436,86.5513,86.5359,86.5436,11696.0
2019-11-08 13:45:00,112.3,112.34,112.3,112.32,44755.0,86.5436,86.5744,86.5436,86.559,44755.0
2019-11-08 13:50:00,112.31,112.32,112.3,112.32,6803.0,86.5513,86.559,86.5436,86.559,6803.0
2019-11-08 13:55:00,112.32,112.32,112.29,112.29,12341.0,86.559,86.559,86.5359,86.5359,12341.0
2019-11-08 14:00:00,112.29,112.3,112.28,112.3,7870.0,86.5359,86.5436,86.5282,86.5436,7870.0
2019-11-08 14:05:00,112.29,112.3,112.29,112.3,5603.0,86.5359,86.5436,86.5359,86.5436,5603.0
2019-11-08 14:10:00,112.29,112.3,112.29,112.29,3603.0,86.5359,86.5436,86.5359,86.5359,3603.0
2019-11-08 14:15:00,112.29,112.31,112.29,112.31,7995.0,86.5359,86.5513,86.5359,86.5513,7995.0
2019-11-08 14:20:00,112.3,112.34,112.3,112.32,14673.0,86.5436,86.5744,86.5436,86.559,14673.0
2019-11-08 14:25:00,112.32,112.33,112.31,112.33,11160.0,86.559,86.5667,86.5513,86.5667,11160.0
2019-11-08 14:30:00,112.33,112.33,112.31,112.32,10190.0,86.5667,86.5667,86.5513,86.559,10190.0
2019-11-08 14:35:00,112.31,112.33,112.31,112.33,13089.0,86.5513,86.5667,86.5513,86.5667,13089.0
2019-11-08 14:40:00,112.33,112.35,112.32,112.35,11715.0,86.5667,86.5822,86.559,86.5822,11715.0
2019-11-08 14:45:00,112.36,112.36,112.34,112.36,21706.0,86.5899,86.5899,86.5744,86.5899,21706.0
2019-11-08 14:50:00,112.36,112.38,112.35,112.36,14749.0,86.5899,86.6053,86.5822,86.5899,14749.0
2019-11-08 14:55:00,112.37,112.37,112.35,112.36,9384.0,86.5976,86.5976,86.5822,86.5899,9384.0
2019-11-08 15:00:00,112.36,112.39,112.33,112.33,12310.0,86.5899,86.613,86.5667,86.5667,12310.0
2019-11-08 15:05:00,112.33,112.34,112.32,112.33,6738.0,86.5667,86.5744,86.559,86.5667,6738.0
2019-11-08 15:10:00,112.34,112.35,112.32,112.32,20064.0,86.5744,86.5822,86.559,86.559,20064.0
2019-11-08 15:15:00,112.33,112.34,112.3,112.34,23174.0,86.5667,86.5744,86.5436,86.5744,23174.0
2019-11-08 15:20:00,112.34,112.35,112.33,112.34,21553.0,86.5744,86.5822,86.5667,86.5744,21553.0
2019-11-08 15:25:00,112.34,112.34,112.31,112.31,21778.0,86.5744,86.5744,86.5513,86.5513,21778.0
2019-11-08 15:30:00,112.32,112.36,112.31,112.36,36681.0,86.559,86.5899,86.5513,86.5899,36681.0
2019-11-08 15:35:00,112.36,112.37,112.35,112.36,19599.0,86.5899,86.5976,86.5822,86.5899,19599.0
2019-11-08 15:40:00,112.36,112.38,112.35,112.37,26384.0,86.5899,86.6053,86.5822,86.5976,26384.0
2019-11-08 15:45:00,112.38,112.38,112.35,112.37,38295.0,86.6053,86.6053,86.5822,86.5976,38295.0
2019-11-08 15:50:00,112.36,112.38,112.35,112.35,41805.0,86.5899,86.6053,86.5822,86.5822,41805.0
2019-11-08 15:55:00,112.35,112.37,112.3,112.34,151051.0,86.5822,86.5976,86.5436,86.5744,151051.0
2019-11-11 09:30:00,112.27,112.3,112.26,112.29,47037.0,86.5205,86.5436,86.5128,86.5359,47037.0
2019-11-11 09:35:00,112.27,112.28,112.25,112.27,3392.0,86.5205,86.5282,86.5051,86.5205,3392.0
2019-11-11 09:40:00,112.26,112.27,112.26,112.27,500.0,86.5128,86.5205,86.5128,86.5205,500.0
2019-11-11 09:45:00,112.27,112.32,112.26,112.31,8422.0,86.5205,86.559,86.5128,86.5513,8422.0
2019-11-11 09:50:00,112.32,112.32,112.29,112.31,4776.0,86.559,86.559,86.5359,86.5513,4776.0
2019-11-11 09:55:00,112.3,112.3,112.29,112.29,836.0,86.5436,86.5436,86.5359,86.5359,836.0
2019-11-11 10:00:00,112.3,112.31,112.29,112.3,1705.0,86.5436,86.5513,86.5359,86.5436,1705.0
2019-11-11 10:05:00,112.3,112.31,112.29,112.3,3635.0,86.5436,86.5513,86.5359,86.5436,3635.0
2019-11-11 10:10:00,112.29,112.31,112.29,112.31,10884.0,86.5359,86.5513,86.5359,86.5513,10884.0
2019-11-11 10:15:00,112.31,112.31,112.3,112.31,2700.0,86.5513,86.5513,86.5436,86.5513,2700.0
2019-11-11 10:20:00,112.3,112.31,112.3,112.31,7563.0,86.5436,86.5513,86.5436,86.5513,7563.0
2019-11-11 10:25:00,112.3,112.31,112.28,112.29,36322.0,86.5436,86.5513,86.5282,86.5359,36322.0
2019-11-11 10:30:00,112.28,112.28,112.27,112.27,12152.0,86.5282,86.5282,86.5205,86.5205,12152.0
2019-11-11 10:35:00,112.27,112.27,112.25,112.26,4632.0,86.5205,86.5205,86.5051,86.5128,4632.0
2019-11-11 10:40:00,112.25,112.26,112.23,112.26,22197.0,86.5051,86.5128,86.4897,86.5128,22197.0
2019-11-11 10:45:00,112.26,112.29,112.26,112.28,92056.0,86.5128,86.5359,86.5128,86.5282,92056.0
2019-11-11 10:50:00,112.29,112.29,112.28,112.28,6214.0,86.5359,86.5359,86.5282,86.5282,6214.0
2019-11-11 10:55:00,112.27,112.28,112.26,112.27,26610.0,86.5205,86.5282,86.5128,86.5205,26610.0
2019-11-11 11:00:00,112.27,112.28,112.26,112.28,7594.0,86.5205,86.5282,86.5128,86.5282,7594.0
2019-11-11 11:05:00,112.28,112.29,112.27,112.29,4670.0,86.5282,86.5359,86.5205,86.5359,4670.0
2019-11-11 11:10:00,112.28,112.29,112.28,112.29,3742.0,86.5282,86.5359,86.5282,86.5359,3742.0
2019-11-11 11:15:00,112.29,112.29,112.27,112.29,39065.0,86.5359,86.5359,86.5205,86.5359,39065.0
2019-11-11 11:20:00,112.29,112.29,112.28,112.29,3757.0,86.5359,86.5359,86.5282,86.5359,3757.0
2019-11-11 11:25:00,112.28,112.29,112.28,112.28,2997.0,86.5282,86.5359,86.5282,86.5282,2997.0
2019-11-11 11:30:00,112.28,112.29,112.28,112.28,1230.0,86.5282,86.5359,86.5282,86.5282,1230.0
2019-11-11 11:35:00,112.29,112.29,112.28,112.28,1545.0,86.5359,86.5359,86.5282,86.5282,1545.0
2019-11-11 11:40:00,112.29,112.29,112.28,112.29,2111.0,86.5359,86.5359,86.5282,86.5359,2111.0
2019-11-11 11:45:00,112.29,112.29,112.28,112.29,519.0,86.5359,86.5359,86.5282,86.5359,519.0
2019-11-11 11:50:00,112.29,112.29,112.27,112.27,7304.0,86.5359,86.5359,86.5205,86.5205,7304.0
2019-11-11 11:55:00,112.27,112.27,112.26,112.26,1377.0,86.5205,86.5205,86.5128,86.5128,1377.0
2019-11-11 12:00:00,112.27,112.28,112.26,112.27,5389.0,86.5205,86.5282,86.5128,86.5205,5389.0
2019-11-11 12:05:00,112.27,112.27,112.26,112.27,2346.0,86.5205,86.5205,86.5128,86.5205,2346.0
2019-11-11 12:10:00,112.27,112.27,112.26,112.27,2025.0,86.5205,86.5205,86.5128,86.5205,2025.0
2019-11-11 12:15:00,112.27,112.28,112.26,112.27,2402.0,86.5205,86.5282,86.5128,86.5205,2402.0
2019-11-11 12:20:00,112.27,112.27,112.25,112.26,9673.0,86.5205,86.5205,86.5051,86.5128,9673.0
2019-11-11 12:25:00,112.26,112.27,112.22,112.25,132696.0,86.5128,86.5205,86.482,86.5051,132696.0
2019-11-11 12:30:00,112.25,112.25,112.24,112.25,18323.0,86.5051,86.5051,86.4974,86.5051,18323.0
2019-11-11 12:35:00,112.25,112.25,112.24,112.25,6702.0,86.5051,86.5051,86.4974,86.5051,6702.0
2019-11-11 12:40:00,112.24,112.25,112.24,112.25,3008.0,86.4974,86.5051,86.4974,86.5051,3008.0
2019-11-11 12:45:00,112.25,112.25,112.24,112.25,11949.0,86.5051,86.5051,86.4974,86.5051,11949.0
2019-11-11 12:50:00,112.25,112.25,112.24,112.25,5656.0,86.5051,86.5051,86.4974,86.5051,5656.0
2019-11-11 12:55:00,112.25,112.25,112.24,112.25,580.0,86.5051,86.5051,86.4974,86.5051,580.0
2019-11-11 13:00:00,112.25,112.25,112.24,112.25,3840.0,86.5051,86.5051,86.4974,86.5051,3840.0
2019-11-11 13:05:00,112.25,112.25,112.24,112.25,2794.0,86.5051,86.5051,86.4974,86.5051,2794.0
2019-11-11 13:10:00,112.24,112.25,112.24,112.25,1863.0,86.4974,86.5051,86.4974,86.5051,1863.0
2019-11-11 13:15:00,112.25,112.25,112.25,112.25,3533.0,86.5051,86.5051,86.5051,86.5051,3533.0
2019-11-11 13:20:00,112.25,112.25,112.24,112.24,2880.0,86.5051,86.5051,86.4974,86.4974,2880.0
2019-11-11 13:25:00,112.25,112.25,112.24,112.25,2387.0,86.5051,86.5051,86.4974,86.5051,2387.0
2019-11-11 13:30:00,112.25,112.25,112.24,112.25,3905.0,86.5051,86.5051,86.4974,86.5051,3905.0
2019-11-11 13:35:00,112.25,112.25,112.24,112.25,2825.0,86.5051,86.5051,86.4974,86.5051,2825.0
2019-11-11 13:40:00,112.25,112.25,112.24,112.25,6736.0,86.5051,86.5051,86.4974,86.5051,6736.0
2019-11-11 13:45:00,112.25,112.25,112.24,112.25,3860.0,86.5051,86.5051,86.4974,86.5051,3860.0
2019-11-11 13:50:00,112.25,112.25,112.24,112.24,2784.0,86.5051,86.5051,86.4974,86.4974,2784.0
2019-11-11 13:55:00,112.25,112.25,112.24,112.24,1373.0,86.5051,86.5051,86.4974,86.4974,1373.0
2019-11-11 14:00:00,112.25,112.25,112.24,112.25,4908.0,86.5051,86.5051,86.4974,86.5051,4908.0
2019-11-11 14:05:00,112.25,112.25,112.24,112.24,1774.0,86.5051,86.5051,86.4974,86.4974,1774.0
2019-11-11 14:10:00,112.25,112.25,112.24,112.25,1197.0,86.5051,86.5051,86.4974,86.5051,1197.0
2019-11-11 14:15:00,112.25,112.25,112.24,112.25,3356.0,86.5051,86.5051,86.4974,86.5051,3356.0
2019-11-11 14:20:00,112.24,112.25,112.24,112.25,4710.0,86.4974,86.5051,86.4974,86.5051,4710.0
2019-11-11 14:25:00,112.25,112.25,112.24,112.25,5157.0,86.5051,86.5051,86.4974,86.5051,5157.0
2019-11-11 14:30:00,112.25,112.25,112.24,112.25,4585.0,86.5051,86.5051,86.4974,86.5051,4585.0
2019-11-11 14:35:00,112.25,112.25,112.24,112.25,636.0,86.5051,86.5051,86.4974,86.5051,636.0
2019-11-11 14:40:00,112.25,112.25,112.24,112.25,983.0,86.5051,86.5051,86.4974,86.5051,983.0
2019-11-11 14:45:00,112.25,112.25,112.24,112.24,4848.0,86.5051,86.5051,86.4974,86.4974,4848.0
2019-11-11 14:50:00,112.24,112.25,112.24,112.25,1952.0,86.4974,86.5051,86.4974,86.5051,1952.0
2019-11-11 14:55:00,112.25,112.25,112.24,112.25,9606.0,86.5051,86.5051,86.4974,86.5051,9606.0
2019-11-11 15:00:00,112.25,112.25,112.24,112.25,17472.0,86.5051,86.5051,86.4974,86.5051,17472.0
2019-11-11 15:05:00,112.25,112.25,112.24,112.25,2062.0,86.5051,86.5051,86.4974,86.5051,2062.0
2019-11-11 15:10:00,112.24,112.25,112.24,112.25,1400.0,86.4974,86.5051,86.4974,86.5051,1400.0
2019-11-11 15:15:00,112.25,112.26,112.24,112.25,22646.0,86.5051,86.5128,86.4974,86.5051,22646.0
2019-11-11 15:20:00,112.25,112.26,112.24,112.26,75340.0,86.5051,86.5128,86.4974,86.5128,75340.0
2019-11-11 15:25:00,112.26,112.26,112.24,112.26,3238.0,86.5128,86.5128,86.4974,86.5128,3238.0
2019-11-11 15:30:00,112.25,112.3,112.25,112.28,15265.0,86.5051,86.5436,86.5051,86.5282,15265.0
2019-11-11 15:35:00,112.28,112.28,112.25,112.26,5293.0,86.5282,86.5282,86.5051,86.5128,5293.0
2019-11-11 15:40:00,112.26,112.28,112.25,112.28,4627.0,86.5128,86.5282,86.5051,86.5282,4627.0
2019-11-11 15:45:00,112.28,112.3,112.27,112.29,14112.0,86.5282,86.5436,86.5205,86.5359,14112.0
2019-11-11 15:50:00,112.29,112.3,112.27,112.28,24686.0,86.5359,86.5436,86.5205,86.5282,24686.0
2019-11-11 15:55:00,112.28,112.28,112.26,112.27,103503.0,86.5282,86.5282,86.5128,86.5205,103503.0
2019-11-12 09:30:00,112.29,112.29,112.24,112.26,11178.0,86.5359,86.5359,86.4974,86.5128,11178.0
2019-11-12 09:35:00,112.27,112.3,112.26,112.28,68370.0,86.5205,86.5436,86.5128,86.5282,68370.0
2019-11-12 09:40:00,112.28,112.31,112.27,112.28,22879.0,86.5282,86.5513,86.5205,86.5282,22879.0
2019-11-12 09:45:00,112.27,112.27,112.24,112.25,33710.0,86.5205,86.5205,86.4974,86.5051,33710.0
2019-11-12 09:50:00,112.25,112.25,112.22,112.23,22192.0,86.5051,86.5051,86.482,86.4897,22192.0
2019-11-12 09:55:00,112.23,112.23,112.22,112.22,6339.0,86.4897,86.4897,86.482,86.482,6339.0
2019-11-12 10:00:00,112.22,112.22,112.17,112.17,26669.0,86.482,86.482,86.4434,86.4434,26669.0
2019-11-12 10:05:00,112.18,112.19,112.17,112.18,9306.0,86.4511,86.4589,86.4434,86.4511,9306.0
2019-11-12 10:10:00,112.18,112.22,112.18,112.2,8111.0,86.4511,86.482,86.4511,86.4666,8111.0
2019-11-12 10:15:00,112.19,112.2,112.16,112.17,27129.0,86.4589,86.4666,86.4357,86.4434,27129.0
2019-11-12 10:20:00,112.17,112.17,112.16,112.16,8648.0,86.4434,86.4434,86.4357,86.4357,8648.0
2019-11-12 10:25:00,112.17,112.17,112.16,112.16,4902.0,86.4434,86.4434,86.4357,86.4357,4902.0
2019-11-12 10:30:00,112.16,112.16,112.13,112.14,13094.0,86.4357,86.4357,86.4126,86.4203,13094.0
2019-11-12 10:35:00,112.13,112.14,112.13,112.13,16903.0,86.4126,86.4203,86.4126,86.4126,16903.0
2019-11-12 10:40:00,112.13,112.14,112.08,112.09,162254.0,86.4126,86.4203,86.3741,86.3818,162254.0
2019-11-12 10:45:00,112.09,112.1,112.04,112.07,41466.0,86.3818,86.3895,86.3433,86.3664,41466.0
2019-11-12 10:50:00,112.07,112.09,112.06,112.09,230984.0,86.3664,86.3818,86.3587,86.3818,230984.0
2019-11-12 10:55:00,112.09,112.1,112.09,112.09,62058.0,86.3818,86.3895,86.3818,86.3818,62058.0
2019-11-12 11:00:00,112.1,112.1,112.07,112.07,90628.0,86.3895,86.3895,86.3664,86.3664,90628.0
2019-11-12 11:05:00,112.07,112.07,112.06,112.07,17189.0,86.3664,86.3664,86.3587,86.3664,17189.0
2019-11-12 11:10:00,112.08,112.08,112.06,112.06,5155.0,86.3741,86.3741,86.3587,86.3587,5155.0
2019-11-12 11:15:00,112.07,112.12,112.06,112.12,24239.0,86.3664,86.4049,86.3587,86.4049,24239.0
2019-11-12 11:20:00,112.11,112.12,112.08,112.08,6594.0,86.3972,86.4049,86.3741,86.3741,6594.0
2019-11-12 11:25:00,112.09,112.09,112.08,112.08,9231.0,86.3818,86.3818,86.3741,86.3741,9231.0
2019-11-12 11:30:00,112.09,112.11,112.08,112.1,7129.0,86.3818,86.3972,86.3741,86.3895,7129.0
2019-11-12 11:35:00,112.11,112.15,112.1,112.14,10479.0,86.3972,86.428,86.3895,86.4203,10479.0
2019-11-12 11:40:00,112.13,112.14,112.11,112.11,4946.0,86.4126,86.4203,86.3972,86.3972,4946.0
2019-11-12 11:45:00,112.11,112.17,112.11,112.17,32990.0,86.3972,86.4434,86.3972,86.4434,32990.0
2019-11-12 11:50:00,112.17,112.17,112.14,112.15,24207.0,86.4434,86.4434,86.4203,86.428,24207.0
2019-11-12 11:55:00,112.15,112.15,112.13,112.13,16567.0,86.428,86.428,86.4126,86.4126,16567.0
2019-11-12 12:00:00,112.14,112.14,112.1,112.11,20677.0,86.4203,86.4203,86.3895,86.3972,20677.0
2019-11-12 12:05:00,112.1,112.11,112.09,112.1,5280.0,86.3895,86.3972,86.3818,86.3895,5280.0
2019-11-12 12:10:00,112.1,112.11,112.09,112.09,15168.0,86.3895,86.3972,86.3818,86.3818,15168.0
2019-11-12 12:15:00,112.09,112.1,112.07,112.08,51325.0,86.3818,86.3895,86.3664,86.3741,51325.0
2019-11-12 12:20:00,112.08,112.08,112.07,112.07,4885.0,86.3741,86.3741,86.3664,86.3664,4885.0
2019-11-12 12:25:00,112.07,112.08,112.07,112.08,8751.0,86.3664,86.3741,86.3664,86.3741,8751.0
2019-11-12 12:30:00,112.08,112.08,112.04,112.05,35322.0,86.3741,86.3741,86.3433,86.351,35322.0
2019-11-12 12:35:00,112.05,112.05,112.04,112.05,4331.0,86.351,86.351,86.3433,86.351,4331.0
2019-11-12 12:40:00,112.04,112.07,112.04,112.05,11805.0,86.3433,86.3664,86.3433,86.351,11805.0
2019-11-12 12:45:00,112.05,112.05,112.03,112.04,15883.0,86.351,86.351,86.3355,86.3433,15883.0
2019-11-12 12:50:00,112.05,112.07,112.04,112.07,6520.0,86.351,86.3664,86.3433,86.3664,6520.0
2019-11-12 12:55:00,112.07,112.08,112.05,112.07,23125.0,86.3664,86.3741,86.351,86.3664,23125.0
2019-11-12 13:00:00,112.07,112.08,112.07,112.08,1905.0,86.3664,86.3741,86.3664,86.3741,1905.0
2019-11-12 13:05:00,112.07,112.08,112.07,112.08,1759.0,86.3664,86.3741,86.3664,86.3741,1759.0
2019-11-12 13:10:00,112.07,112.08,112.07,112.08,3999.0,86.3664,86.3741,86.3664,86.3741,3999.0
2019-11-12 13:15:00,112.08,112.08,112.06,112.07,8971.0,86.3741,86.3741,86.3587,86.3664,8971.0
2019-11-12 13:20:00,112.06,112.07,112.06,112.07,2746.0,86.3587,86.3664,86.3587,86.3664,2746.0
2019-11-12 13:25:00,112.07,112.08,112.06,112.07,4029.0,86.3664,86.3741,86.3587,86.3664,4029.0
2019-11-12 13:30:00,112.07,112.08,112.07,112.07,3445.0,86.3664,86.3741,86.3664,86.3664,3445.0
2019-11-12 13:35:00,112.07,112.08,112.06,112.07,2991.0,86.3664,86.3741,86.3587,86.3664,2991.0
2019-11-12 13:40:00,112.07,112.08,112.04,112.04,15554.0,86.3664,86.3741,86.3433,86.3433,15554.0
2019-11-12 13:45:00,112.05,112.05,112.02,112.02,27659.0,86.351,86.351,86.3278,86.3278,27659.0
2019-11-12 13:50:00,112.03,112.03,112.01,112.02,2895.0,86.3355,86.3355,86.3201,86.3278,2895.0
2019-11-12 13:55:00,112.01,112.03,112.0,112.01,132730.0,86.3201,86.3355,86.3124,86.3201,132730.0
2019-11-12 14:00:00,112.02,112.02,112.01,112.02,5061.0,86.3278,86.3278,86.3201,86.3278,5061.0
2019-11-12 14:05:00,112.02,112.02,112.01,112.02,7976.0,86.3278,86.3278,86.3201,86.3278,7976.0
2019-11-12 14:10:00,112.02,112.02,112.0,112.01,15374.0,86.3278,86.3278,86.3124,86.3201,15374.0
2019-11-12 14:15:00,112.01,112.02,112.0,112.02,16041.0,86.3201,86.3278,86.3124,86.3278,16041.0
2019-11-12 14:20:00,112.02,112.03,112.01,112.02,3958.0,86.3278,86.3355,86.3201,86.3278,3958.0
2019-11-12 14:25:00,112.02,112.04,112.02,112.03,11435.0,86.3278,86.3433,86.3278,86.3355,11435.0
2019-11-12 14:30:00,112.03,112.04,112.01,112.04,10184.0,86.3355,86.3433,86.3201,86.3433,10184.0
2019-11-12 14:35:00,112.03,112.04,112.02,112.03,6046.0,86.3355,86.3433,86.3278,86.3355,6046.0
2019-11-12 14:40:00,112.03,112.05,112.03,112.05,6060.0,86.3355,86.351,86.3355,86.351,6060.0
2019-11-12 14:45:00,112.04,112.05,112.03,112.05,13700.0,86.3433,86.351,86.3355,86.351,13700.0
2019-11-12 14:50:00,112.04,112.07,112.04,112.07,13894.0,86.3433,86.3664,86.3433,86.3664,13894.0
2019-11-12 14:55:00,112.06,112.11,112.06,112.1,11551.0,86.3587,86.3972,86.3587,86.3895,11551.0
2019-11-12 15:00:00,112.09,112.11,112.08,112.11,12373.0,86.3818,86.3972,86.3741,86.3972,12373.0
2019-11-12 15:05:00,112.11,112.12,112.09,112.11,24255.0,86.3972,86.4049,86.3818,86.3972,24255.0
2019-11-12 15:10:00,112.1,112.11,112.04,112.04,58183.0,86.3895,86.3972,86.3433,86.3433,58183.0
2019-11-12 15:15:00,112.04,112.05,112.03,112.05,17401.0,86.3433,86.351,86.3355,86.351,17401.0
2019-11-12 15:20:00,112.05,112.05,112.02,112.04,20353.0,86.351,86.351,86.3278,86.3433,20353.0
2019-11-12 15:25:00,112.05,112.05,112.02,112.04,8720.0,86.351,86.351,86.3278,86.3433,8720.0
2019-11-12 15:30:00,112.04,112.04,112.02,112.03,15619.0,86.3433,86.3433,86.3278,86.3355,15619.0
2019-11-12 15:35:00,112.03,112.04,112.03,112.03,8021.0,86.3355,86.3433,86.3355,86.3355,8021.0
2019-11-12 15:40:00,112.03,112.05,112.02,112.05,8921.0,86.3355,86.351,86.3278,86.351,8921.0
2019-11-12 15:45:00,112.04,112.05,112.03,112.04,26902.0,86.3433,86.351,86.3355,86.3433,26902.0
2019-11-12 15:50:00,112.05,112.06,112.04,112.04,74778.0,86.351,86.3587,86.3433,86.3433,74778.0
2019-11-12 15:55:00,112.03,112.05,111.99,112.0,129798.0,86.3355,86.351,86.3047,86.3124,129798.0
2019-11-13 09:30:00,111.92,111.95,111.83,111.95,99043.0,86.2508,86.2739,86.1814,86.2739,99043.0
2019-11-13 09:35:00,111.95,111.96,111.94,111.95,11966.0,86.2739,86.2816,86.2662,86.2739,11966.0
2019-11-13 09:40:00,111.95,111.98,111.94,111.98,11629.0,86.2739,86.297,86.2662,86.297,11629.0
2019-11-13 09:45:00,111.98,111.98,111.92,111.93,23608.0,86.297,86.297,86.2508,86.2585,23608.0
2019-11-13 09:50:00,111.91,111.92,111.91,111.92,11625.0,86.2431,86.2508,86.2431,86.2508,11625.0
2019-11-13 09:55:00,111.92,111.92,111.91,111.91,9724.0,86.2508,86.2508,86.2431,86.2431,9724.0
2019-11-13 10:00:00,111.92,111.93,111.91,111.93,37685.0,86.2508,86.2585,86.2431,86.2585,37685.0
2019-11-13 10:05:00,111.93,111.94,111.92,111.94,9385.0,86.2585,86.2662,86.2508,86.2662,9385.0
2019-11-13 10:10:00,111.93,111.94,111.93,111.94,4928.0,86.2585,86.2662,86.2585,86.2662,4928.0
2019-11-13 10:15:00,111.94,111.95,111.93,111.95,17239.0,86.2662,86.2739,86.2585,86.2739,17239.0
2019-11-13 10:20:00,111.95,111.96,111.94,111.96,52502.0,86.2739,86.2816,86.2662,86.2816,52502.0
2019-11-13 10:25:00,111.96,111.99,111.96,111.98,50112.0,86.2816,86.3047,86.2816,86.297,50112.0
2019-11-13 10:30:00,111.98,111.99,111.94,111.98,157455.0,86.297,86.3047,86.2662,86.297,157455.0
2019-11-13 10:35:00,111.98,111.99,111.98,111.98,6770.0,86.297,86.3047,86.297,86.297,6770.0
2019-11-13 10:40:00,111.98,111.99,111.97,111.98,25357.0,86.297,86.3047,86.2893,86.297,25357.0
2019-11-13 10:45:00,111.98,111.99,111.93,111.95,255337.0,86.297,86.3047,86.2585,86.2739,255337.0
2019-11-13 10:50:00,111.95,111.96,111.95,111.95,36990.0,86.2739,86.2816,86.2739,86.2739,36990.0
2019-11-13 10:55:00,111.95,111.96,111.93,111.93,22353.0,86.2739,86.2816,86.2585,86.2585,22353.0
2019-11-13 11:00:00,111.93,111.94,111.92,111.93,23092.0,86.2585,86.2662,86.2508,86.2585,23092.0
2019-11-13 11:05:00,111.93,111.93,111.89,111.91,11703.0,86.2585,86.2585,86.2277,86.2431,11703.0
2019-11-13 11:10:00,111.91,111.92,111.9,111.9,23116.0,86.2431,86.2508,86.2354,86.2354,23116.0
2019-11-13 11:15:00,111.9,111.94,111.89,111.92,19040.0,86.2354,86.2662,86.2277,86.2508,19040.0
2019-11-13 11:20:00,111.92,111.93,111.9,111.91,9892.0,86.2508,86.2585,86.2354,86.2431,9892.0
2019-11-13 11:25:00,111.9,111.91,111.89,111.9,6055.0,86.2354,86.2431,86.2277,86.2354,6055.0
2019-11-13 11:30:00,111.9,111.92,111.89,111.92,7322.0,86.2354,86.2508,86.2277,86.2508,7322.0
2019-11-13 11:35:00,111.92,111.93,111.91,111.92,12685.0,86.2508,86.2585,86.2431,86.2508,12685.0
2019-11-13 11:40:00,111.92,111.92,111.9,111.92,10285.0,86.2508,86.2508,86.2354,86.2508,10285.0
2019-11-13 11:45:00,111.92,111.92,111.9,111.91,5432.0,86.2508,86.2508,86.2354,86.2431,5432.0
2019-11-13 11:50:00,111.9,111.92,111.9,111.92,9414.0,86.2354,86.2508,86.2354,86.2508,9414.0
2019-11-13 11:55:00,111.92,111.92,111.91,111.92,7841.0,86.2508,86.2508,86.2431,86.2508,7841.0
2019-11-13 12:00:00,111.91,111.93,111.91,111.92,18343.0,86.2431,86.2585,86.2431,86.2508,18343.0
2019-11-13 12:05:00,111.92,111.92,111.89,111.91,3394.0,86.2508,86.2508,86.2277,86.2431,3394.0
2019-11-13 12:10:00,111.91,111.91,111.89,111.9,8375.0,86.2431,86.2431,86.2277,86.2354,8375.0
2019-11-13 12:15:00,111.91,111.94,111.91,111.91,4374.0,86.2431,86.2662,86.2431,86.2431,4374.0
2019-11-13 12:20:00,111.91,111.92,111.9,111.92,6422.0,86.2431,86.2508,86.2354,86.2508,6422.0
2019-11-13 12:25:00,111.92,111.92,111.9,111.92,40676.0,86.2508,86.2508,86.2354,86.2508,40676.0
2019-11-13 12:30:00,111.92,111.92,111.89,111.9,4334.0,86.2508,86.2508,86.2277,86.2354,4334.0
2019-11-13 12:35:00,111.9,111.93,111.9,111.93,16626.0,86.2354,86.2585,86.2354,86.2585,16626.0
2019-11-13 12:40:00,111.92,111.93,111.91,111.91,7725.0,86.2508,86.2585,86.2431,86.2431,7725.0
2019-11-13 12:45:00,111.91,111.91,111.89,111.9,12082.0,86.2431,86.2431,86.2277,86.2354,12082.0
2019-11-13 12:50:00,111.9,111.9,111.86,111.87,11308.0,86.2354,86.2354,86.2045,86.2122,11308.0
2019-11-13 12:55:00,111.88,111.92,111.88,111.92,72370.0,86.22,86.2508,86.22,86.2508,72370.0
2019-11-13 13:00:00,111.92,111.94,111.91,111.91,12504.0,86.2508,86.2662,86.2431,86.2431,12504.0
2019-11-13 13:05:00,111.92,111.93,111.89,111.92,27041.0,86.2508,86.2585,86.2277,86.2508,27041.0
2019-11-13 13:10:00,111.91,111.91,111.9,111.91,1868.0,86.2431,86.2431,86.2354,86.2431,1868.0
2019-11-13 13:15:00,111.91,111.94,111.9,111.94,9849.0,86.2431,86.2662,86.2354,86.2662,9849.0
2019-11-13 13:20:00,111.93,111.94,111.89,111.9,1739.0,86.2585,86.2662,86.2277,86.2354,1739.0
2019-11-13 13:25:00,111.9,111.91,111.89,111.89,7429.0,86.2354,86.2431,86.2277,86.2277,7429.0
2019-11-13 13:30:00,111.89,111.91,111.88,111.9,4949.0,86.2277,86.2431,86.22,86.2354,4949.0
2019-11-13 13:35:00,111.9,111.9,111.88,111.89,4135.0,86.2354,86.2354,86.22,86.2277,4135.0
2019-11-13 13:40:00,111.89,111.91,111.87,111.91,6211.0,86.2277,86.2431,86.2122,86.2431,6211.0
2019-11-13 13:45:00,111.9,111.91,111.9,111.91,3570.0,86.2354,86.2431,86.2354,86.2431,3570.0
2019-11-13 13:50:00,111.91,111.92,111.9,111.91,9568.0,86.2431,86.2508,86.2354,86.2431,9568.0
2019-11-13 13:55:00,111.91,111.91,111.87,111.88,20009.0,86.2431,86.2431,86.2122,86.22,20009.0
2019-11-13 14:00:00,111.87,111.91,111.87,111.91,10177.0,86.2122,86.2431,86.2122,86.2431,10177.0
2019-11-13 14:05:00,111.9,111.91,111.89,111.89,6761.0,86.2354,86.2431,86.2277,86.2277,6761.0
2019-11-13 14:10:00,111.9,111.91,111.89,111.9,10585.0,86.2354,86.2431,86.2277,86.2354,10585.0
2019-11-13 14:15:00,111.9,111.91,111.89,111.9,10860.0,86.2354,86.2431,86.2277,86.2354,10860.0
2019-11-13 14:20:00,111.89,111.9,111.89,111.89,5586.0,86.2277,86.2354,86.2277,86.2277,5586.0
2019-11-13 14:25:00,111.9,111.9,111.89,111.9,6751.0,86.2354,86.2354,86.2277,86.2354,6751.0
2019-11-13 14:30:00,111.89,111.89,111.87,111.88,7528.0,86.2277,86.2277,86.2122,86.22,7528.0
2019-11-13 14:35:00,111.88,111.89,111.87,111.89,7550.0,86.22,86.2277,86.2122,86.2277,7550.0
2019-11-13 14:40:00,111.89,111.9,111.89,111.9,8008.0,86.2277,86.2354,86.2277,86.2354,8008.0
2019-11-13 14:45:00,111.9,111.9,111.89,111.89,11595.0,86.2354,86.2354,86.2277,86.2277,11595.0
2019-11-13 14:50:00,111.89,111.9,111.89,111.9,3416.0,86.2277,86.2354,86.2277,86.2354,3416.0
2019-11-13 14:55:00,111.89,111.92,111.89,111.92,15157.0,86.2277,86.2508,86.2277,86.2508,15157.0
2019-11-13 15:00:00,111.93,111.96,111.93,111.96,13129.0,86.2585,86.2816,86.2585,86.2816,13129.0
2019-11-13 15:05:00,111.96,111.98,111.94,111.95,25734.0,86.2816,86.297,86.2662,86.2739,25734.0
2019-11-13 15:10:00,111.95,111.95,111.94,111.95,6771.0,86.2739,86.2739,86.2662,86.2739,6771.0
2019-11-13 15:15:00,111.95,111.95,111.93,111.93,8726.0,86.2739,86.2739,86.2585,86.2585,8726.0
2019-11-13 15:20:00,111.93,111.94,111.92,111.92,10975.0,86.2585,86.2662,86.2508,86.2508,10975.0
2019-11-13 15:25:00,111.92,111.93,111.89,111.91,11525.0,86.2508,86.2585,86.2277,86.2431,11525.0
2019-11-13 15:30:00,111.9,111.91,111.89,111.91,5350.0,86.2354,86.2431,86.2277,86.2431,5350.0
2019-11-13 15:35:00,111.91,111.91,111.9,111.9,9468.0,86.2431,86.2431,86.2354,86.2354,9468.0
2019-11-13 15:40:00,111.9,111.9,111.88,111.89,13738.0,86.2354,86.2354,86.22,86.2277,13738.0
2019-11-13 15:45:00,111.89,111.9,111.88,111.9,27077.0,86.2277,86.2354,86.22,86.2354,27077.0
2019-11-13 15:50:00,111.9,111.91,111.89,111.9,22264.0,86.2354,86.2431,86.2277,86.2354,22264.0
2019-11-13 15:55:00,111.9,111.94,111.87,111.87,158751.0,86.2354,86.2662,86.2122,86.2122,158751.0
2019-11-14 09:30:00,112.48,112.51,112.32,112.44,51183.0,86.6823,86.7055,86.559,86.6515,51183.0
2019-11-14 09:35:00,112.44,112.46,112.44,112.45,38974.0,86.6515,86.6669,86.6515,86.6592,38974.0
2019-11-14 09:40:00,112.45,112.53,112.44,112.51,40020.0,86.6592,86.7209,86.6515,86.7055,40020.0
2019-11-14 09:45:00,112.51,112.51,112.45,112.48,30181.0,86.7055,86.7055,86.6592,86.6823,30181.0
2019-11-14 09:50:00,112.49,112.54,112.49,112.54,153523.0,86.69,86.7286,86.69,86.7286,153523.0
2019-11-14 09:55:00,112.53,112.56,112.53,112.56,55025.0,86.7209,86.744,86.7209,86.744,55025.0
2019-11-14 10:00:00,112.56,112.58,112.55,112.57,38657.0,86.744,86.7594,86.7363,86.7517,38657.0
2019-11-14 10:05:00,112.57,112.58,112.56,112.58,37193.0,86.7517,86.7594,86.744,86.7594,37193.0
2019-11-14 10:10:00,112.57,112.59,112.57,112.59,19073.0,86.7517,86.7671,86.7517,86.7671,19073.0
2019-11-14 10:15:00,112.59,112.61,112.58,112.59,18369.0,86.7671,86.7825,86.7594,86.7671,18369.0
2019-11-14 10:20:00,112.6,112.6,112.59,112.59,27396.0,86.7748,86.7748,86.7671,86.7671,27396.0
2019-11-14 10:25:00,112.59,112.6,112.56,112.57,17756.0,86.7671,86.7748,86.744,86.7517,17756.0
2019-11-14 10:30:00,112.57,112.57,112.54,112.56,30382.0,86.7517,86.7517,86.7286,86.744,30382.0
2019-11-14 10:35:00,112.56,112.56,112.54,112.54,13216.0,86.744,86.744,86.7286,86.7286,13216.0
2019-11-14 10:40:00,112.54,112.54,112.53,112.54,50994.0,86.7286,86.7286,86.7209,86.7286,50994.0
2019-11-14 10:45:00,112.54,112.54,112.51,112.53,26356.0,86.7286,86.7286,86.7055,86.7209,26356.0
2019-11-14 10:50:00,112.54,112.54,112.52,112.53,16702.0,86.7286,86.7286,86.7132,86.7209,16702.0
2019-11-14 10:55:00,112.53,112.54,112.52,112.54,21817.0,86.7209,86.7286,86.7132,86.7286,21817.0
2019-11-14 11:00:00,112.54,112.55,112.53,112.55,41084.0,86.7286,86.7363,86.7209,86.7363,41084.0
2019-11-14 11:05:00,112.55,112.55,112.53,112.54,47003.0,86.7363,86.7363,86.7209,86.7286,47003.0
2019-11-14 11:10:00,112.54,112.56,112.54,112.56,23927.0,86.7286,86.744,86.7286,86.744,23927.0
2019-11-14 11:15:00,112.56,112.6,112.55,112.59,67038.0,86.744,86.7748,86.7363,86.7671,67038.0
2019-11-14 11:20:00,112.59,112.59,112.57,112.58,16442.0,86.7671,86.7671,86.7517,86.7594,16442.0
2019-11-14 11:25:00,112.58,112.58,112.57,112.58,9066.0,86.7594,86.7594,86.7517,86.7594,9066.0
2019-11-14 11:30:00,112.58,112.58,112.52,112.54,35591.0,86.7594,86.7594,86.7132,86.7286,35591.0
2019-11-14 11:35:00,112.54,112.56,112.53,112.53,25864.0,86.7286,86.744,86.7209,86.7209,25864.0
2019-11-14 11:40:00,112.53,112.54,112.51,112.52,33184.0,86.7209,86.7286,86.7055,86.7132,33184.0
2019-11-14 11:45:00,112.51,112.53,112.47,112.48,51495.0,86.7055,86.7209,86.6746,86.6823,51495.0
2019-11-14 11:50:00,112.48,112.49,112.46,112.47,28799.0,86.6823,86.69,86.6669,86.6746,28799.0
2019-11-14 11:55:00,112.48,112.49,112.47,112.48,29368.0,86.6823,86.69,86.6746,86.6823,29368.0
2019-11-14 12:00:00,112.48,112.5,112.46,112.46,34453.0,86.6823,86.6978,86.6669,86.6669,34453.0
2019-11-14 12:05:00,112.47,112.47,112.46,112.46,10908.0,86.6746,86.6746,86.6669,86.6669,10908.0
2019-11-14 12:10:00,112.46,112.47,112.46,112.47,2914.0,86.6669,86.6746,86.6669,86.6746,2914.0
2019-11-14 12:15:00,112.46,112.49,112.46,112.48,13361.0,86.6669,86.69,86.6669,86.6823,13361.0
2019-11-14 12:20:00,112.49,112.51,112.48,112.49,11110.0,86.69,86.7055,86.6823,86.69,11110.0
2019-11-14 12:25:00,112.5,112.51,112.5,112.5,3333.0,86.6978,86.7055,86.6978,86.6978,3333.0
2019-11-14 12:30:00,112.5,112.53,112.5,112.52,38899.0,86.6978,86.7209,86.6978,86.7132,38899.0
2019-11-14 12:35:00,112.52,112.55,112.52,112.55,13441.0,86.7132,86.7363,86.7132,86.7363,13441.0
2019-11-14 12:40:00,112.55,112.58,112.54,112.56,12549.0,86.7363,86.7594,86.7286,86.744,12549.0
2019-11-14 12:45:00,112.57,112.57,112.53,112.55,25829.0,86.7517,86.7517,86.7209,86.7363,25829.0
2019-11-14 12:50:00,112.54,112.54,112.5,112.5,285391.0,86.7286,86.7286,86.6978,86.6978,285391.0
2019-11-14 12:55:00,112.51,112.52,112.49,112.49,69392.0,86.7055,86.7132,86.69,86.69,69392.0
2019-11-14 13:00:00,112.5,112.52,112.49,112.5,109247.0,86.6978,86.7132,86.69,86.6978,109247.0
2019-11-14 13:05:00,112.51,112.52,112.5,112.51,2600.0,86.7055,86.7132,86.6978,86.7055,2600.0
2019-11-14 13:10:00,112.51,112.52,112.5,112.5,6393.0,86.7055,86.7132,86.6978,86.6978,6393.0
2019-11-14 13:15:00,112.5,112.53,112.5,112.53,66090.0,86.6978,86.7209,86.6978,86.7209,66090.0
2019-11-14 13:20:00,112.52,112.53,112.52,112.52,4716.0,86.7132,86.7209,86.7132,86.7132,4716.0
2019-11-14 13:25:00,112.52,112.53,112.51,112.52,19238.0,86.7132,86.7209,86.7055,86.7132,19238.0
2019-11-14 13:30:00,112.51,112.53,112.51,112.52,15344.0,86.7055,86.7209,86.7055,86.7132,15344.0
2019-11-14 13:35:00,112.52,112.53,112.52,112.52,2373.0,86.7132,86.7209,86.7132,86.7132,2373.0
2019-11-14 13:40:00,112.52,112.53,112.52,112.52,3991.0,86.7132,86.7209,86.7132,86.7132,3991.0
2019-11-14 13:45:00,112.52,112.53,112.51,112.52,30311.0,86.7132,86.7209,86.7055,86.7132,30311.0
2019-11-14 13:50:00,112.52,112.53,112.51,112.52,18492.0,86.7132,86.7209,86.7055,86.7132,18492.0
2019-11-14 13:55:00,112.52,112.53,112.48,112.49,48096.0,86.7132,86.7209,86.6823,86.69,48096.0
2019-11-14 14:00:00,112.49,112.51,112.48,112.5,55185.0,86.69,86.7055,86.6823,86.6978,55185.0
2019-11-14 14:05:00,112.5,112.5,112.47,112.48,24338.0,86.6978,86.6978,86.6746,86.6823,24338.0
2019-11-14 14:10:00,112.48,112.51,112.47,112.49,22324.0,86.6823,86.7055,86.6746,86.69,22324.0
2019-11-14 14:15:00,112.5,112.53,112.48,112.48,19131.0,86.6978,86.7209,86.6823,86.6823,19131.0
2019-11-14 14:20:00,112.49,112.49,112.48,112.49,12860.0,86.69,86.69,86.6823,86.69,12860.0
2019-11-14 14:25:00,112.48,112.49,112.48,112.48,17232.0,86.6823,86.69,86.6823,86.6823,17232.0
2019-11-14 14:30:00,112.49,112.49,112.48,112.48,7698.0,86.69,86.69,86.6823,86.6823,7698.0
2019-11-14 14:35:00,112.48,112.49,112.48,112.48,2880.0,86.6823,86.69,86.6823,86.6823,2880.0
2019-11-14 14:40:00,112.48,112.49,112.48,112.48,12694.0,86.6823,86.69,86.6823,86.6823,12694.0
2019-11-14 14:45:00,112.48,112.5,112.47,112.48,21167.0,86.6823,86.6978,86.6746,86.6823,21167.0
2019-11-14 14:50:00,112.48,112.51,112.47,112.51,24097.0,86.6823,86.7055,86.6746,86.7055,24097.0
2019-11-14 14:55:00,112.51,112.52,112.5,112.52,5472.0,86.7055,86.7132,86.6978,86.7132,5472.0
2019-11-14 15:00:00,112.53,112.53,112.5,112.5,25665.0,86.7209,86.7209,86.6978,86.6978,25665.0
2019-11-14 15:05:00,112.51,112.53,112.5,112.52,9863.0,86.7055,86.7209,86.6978,86.7132,9863.0
2019-11-14 15:10:00,112.52,112.53,112.5,112.5,8802.0,86.7132,86.7209,86.6978,86.6978,8802.0
2019-11-14 15:15:00,112.5,112.51,112.5,112.51,8462.0,86.6978,86.7055,86.6978,86.7055,8462.0
2019-11-14 15:20:00,112.51,112.52,112.51,112.51,4432.0,86.7055,86.7132,86.7055,86.7055,4432.0
2019-11-14 15:25:00,112.51,112.52,112.51,112.51,4582.0,86.7055,86.7132,86.7055,86.7055,4582.0
2019-11-14 15:30:00,112.51,112.52,112.5,112.51,18225.0,86.7055,86.7132,86.6978,86.7055,18225.0
2019-11-14 15:35:00,112.5,112.52,112.5,112.52,6581.0,86.6978,86.7132,86.6978,86.7132,6581.0
2019-11-14 15:40:00,112.51,112.53,112.51,112.52,61077.0,86.7055,86.7209,86.7055,86.7132,61077.0
2019-11-14 15:45:00,112.53,112.54,112.52,112.52,32673.0,86.7209,86.7286,86.7132,86.7132,32673.0
2019-11-14 15:50:00,112.53,112.53,112.5,112.52,80788.0,86.7209,86.7209,86.6978,86.7132,80788.0
2019-11-14 15:55:00,112.52,112.56,112.51,112.54,64484.0,86.7132,86.744,86.7055,86.7286,64484.0
2019-11-15 09:30:00,112.62,112.79,112.56,112.58,21804.0,86.7902,86.9212,86.744,86.7594,21804.0
2019-11-15 09:35:00,112.57,112.59,112.56,112.57,13434.0,86.7517,86.7671,86.744,86.7517,13434.0
2019-11-15 09:40:00,112.58,112.59,112.57,112.59,13861.0,86.7594,86.7671,86.7517,86.7671,13861.0
2019-11-15 09:45:00,112.59,112.62,112.59,112.61,31847.0,86.7671,86.7902,86.7671,86.7825,31847.0
2019-11-15 09:50:00,112.62,112.62,112.61,112.62,9466.0,86.7902,86.7902,86.7825,86.7902,9466.0
2019-11-15 09:55:00,112.61,112.62,112.6,112.62,10073.0,86.7825,86.7902,86.7748,86.7902,10073.0
2019-11-15 10:00:00,112.62,112.68,112.61,112.68,55061.0,86.7902,86.8365,86.7825,86.8365,55061.0
2019-11-15 10:05:00,112.68,112.69,112.67,112.69,27027.0,86.8365,86.8442,86.8288,86.8442,27027.0
2019-11-15 10:10:00,112.69,112.69,112.67,112.68,17312.0,86.8442,86.8442,86.8288,86.8365,17312.0
2019-11-15 10:15:00,112.69,112.7,112.68,112.7,42709.0,86.8442,86.8519,86.8365,86.8519,42709.0
2019-11-15 10:20:00,112.69,112.71,112.69,112.69,11144.0,86.8442,86.8596,86.8442,86.8442,11144.0
2019-11-15 10:25:00,112.7,112.71,112.68,112.69,30240.0,86.8519,86.8596,86.8365,86.8442,30240.0
2019-11-15 10:30:00,112.69,112.71,112.68,112.7,17987.0,86.8442,86.8596,86.8365,86.8519,17987.0
2019-11-15 10:35:00,112.7,112.72,112.7,112.72,7202.0,86.8519,86.8673,86.8519,86.8673,7202.0
2019-11-15 10:40:00,112.72,112.74,112.71,112.73,25830.0,86.8673,86.8827,86.8596,86.875,25830.0
2019-11-15 10:45:00,112.73,112.75,112.73,112.75,9823.0,86.875,86.8904,86.875,86.8904,9823.0
2019-11-15 10:50:00,112.75,112.76,112.74,112.76,12865.0,86.8904,86.8981,86.8827,86.8981,12865.0
2019-11-15 10:55:00,112.76,112.77,112.74,112.75,13854.0,86.8981,86.9058,86.8827,86.8904,13854.0
2019-11-15 11:00:00,112.75,112.76,112.68,112.68,94264.0,86.8904,86.8981,86.8365,86.8365,94264.0
2019-11-15 11:05:00,112.68,112.68,112.63,112.66,58849.0,86.8365,86.8365,86.7979,86.8211,58849.0
2019-11-15 11:10:00,112.66,112.66,112.65,112.65,9567.0,86.8211,86.8211,86.8133,86.8133,9567.0
2019-11-15 11:15:00,112.64,112.67,112.64,112.65,11960.0,86.8056,86.8288,86.8056,86.8133,11960.0
2019-11-15 11:20:00,112.65,112.67,112.65,112.67,15031.0,86.8133,86.8288,86.8133,86.8288,15031.0
2019-11-15 11:25:00,112.67,112.67,112.65,112.66,16670.0,86.8288,86.8288,86.8133,86.8211,16670.0
2019-11-15 11:30:00,112.65,112.66,112.62,112.63,47221.0,86.8133,86.8211,86.7902,86.7979,47221.0
2019-11-15 11:35:00,112.63,112.63,112.58,112.6,61398.0,86.7979,86.7979,86.7594,86.7748,61398.0
2019-11-15 11:40:00,112.59,112.61,112.58,112.59,14264.0,86.7671,86.7825,86.7594,86.7671,14264.0
2019-11-15 11:45:00,112.59,112.6,112.59,112.6,2499.0,86.7671,86.7748,86.7671,86.7748,2499.0
2019-11-15 11:50:00,112.6,112.6,112.59,112.59,3904.0,86.7748,86.7748,86.7671,86.7671,3904.0
2019-11-15 11:55:00,112.59,112.6,112.59,112.59,6394.0,86.7671,86.7748,86.7671,86.7671,6394.0
2019-11-15 12:00:00,112.59,112.61,112.59,112.6,42720.0,86.7671,86.7825,86.7671,86.7748,42720.0
2019-11-15 12:05:00,112.59,112.6,112.59,112.6,7033.0,86.7671,86.7748,86.7671,86.7748,7033.0
2019-11-15 12:10:00,112.59,112.6,112.59,112.6,6094.0,86.7671,86.7748,86.7671,86.7748,6094.0
2019-11-15 12:15:00,112.6,112.6,112.59,112.59,158474.0,86.7748,86.7748,86.7671,86.7671,158474.0
2019-11-15 12:20:00,112.6,112.6,112.59,112.6,10504.0,86.7748,86.7748,86.7671,86.7748,10504.0
2019-11-15 12:25:00,112.59,112.6,112.59,112.6,13357.0,86.7671,86.7748,86.7671,86.7748,13357.0
2019-11-15 12:30:00,112.6,112.6,112.59,112.6,11106.0,86.7748,86.7748,86.7671,86.7748,11106.0
2019-11-15 12:35:00,112.6,112.61,112.59,112.59,96643.0,86.7748,86.7825,86.7671,86.7671,96643.0
2019-11-15 12:40:00,112.59,112.6,112.59,112.6,19216.0,86.7671,86.7748,86.7671,86.7748,19216.0
2019-11-15 12:45:00,112.59,112.6,112.59,112.6,18201.0,86.7671,86.7748,86.7671,86.7748,18201.0
2019-11-15 12:50:00,112.6,112.6,112.59,112.6,10291.0,86.7748,86.7748,86.7671,86.7748,10291.0
2019-11-15 12:55:00,112.59,112.6,112.59,112.6,2265.0,86.7671,86.7748,86.7671,86.7748,2265.0
2019-11-15 13:00:00,112.6,112.6,112.59,112.6,10731.0,86.7748,86.7748,86.7671,86.7748,10731.0
2019-11-15 13:05:00,112.6,112.61,112.59,112.6,36685.0,86.7748,86.7825,86.7671,86.7748,36685.0
2019-11-15 13:10:00,112.6,112.6,112.59,112.6,5945.0,86.7748,86.7748,86.7671,86.7748,5945.0
2019-11-15 13:15:00,112.6,112.6,112.59,112.6,5673.0,86.7748,86.7748,86.7671,86.7748,5673.0
2019-11-15 13:20:00,112.59,112.6,112.59,112.59,10546.0,86.7671,86.7748,86.7671,86.7671,10546.0
2019-11-15 13:25:00,112.6,112.6,112.59,112.59,8990.0,86.7748,86.7748,86.7671,86.7671,8990.0
2019-11-15 13:30:00,112.6,112.6,112.59,112.6,3422.0,86.7748,86.7748,86.7671,86.7748,3422.0
2019-11-15 13:35:00,112.59,112.61,112.59,112.6,38177.0,86.7671,86.7825,86.7671,86.7748,38177.0
2019-11-15 13:40:00,112.59,112.6,112.59,112.6,7751.0,86.7671,86.7748,86.7671,86.7748,7751.0
2019-11-15 13:45:00,112.6,112.6,112.59,112.6,15380.0,86.7748,86.7748,86.7671,86.7748,15380.0
2019-11-15 13:50:00,112.59,112.63,112.59,112.61,207967.0,86.7671,86.7979,86.7671,86.7825,207967.0
2019-11-15 13:55:00,112.61,112.61,112.6,112.61,3609.0,86.7825,86.7825,86.7748,86.7825,3609.0
2019-11-15 14:00:00,112.6,112.6,112.59,112.59,10253.0,86.7748,86.7748,86.7671,86.7671,10253.0
2019-11-15 14:05:00,112.6,112.6,112.59,112.6,3002.0,86.7748,86.7748,86.7671,86.7748,3002.0
2019-11-15 14:10:00,112.6,112.61,112.59,112.61,21126.0,86.7748,86.7825,86.7671,86.7825,21126.0
2019-11-15 14:15:00,112.61,112.61,112.6,112.61,17999.0,86.7825,86.7825,86.7748,86.7825,17999.0
2019-11-15 14:20:00,112.61,112.61,112.6,112.61,15359.0,86.7825,86.7825,86.7748,86.7825,15359.0
2019-11-15 14:25:00,112.61,112.61,112.6,112.6,4820.0,86.7825,86.7825,86.7748,86.7748,4820.0
2019-11-15 14:30:00,112.61,112.61,112.6,112.61,12005.0,86.7825,86.7825,86.7748,86.7825,12005.0
2019-11-15 14:35:00,112.61,112.63,112.6,112.62,27453.0,86.7825,86.7979,86.7748,86.7902,27453.0
2019-11-15 14:40:00,112.62,112.63,112.62,112.63,24968.0,86.7902,86.7979,86.7902,86.7979,24968.0
2019-11-15 14:45:00,112.63,112.63,112.6,112.62,16864.0,86.7979,86.7979,86.7748,86.7902,16864.0
2019-11-15 14:50:00,112.61,112.62,112.61,112.62,6023.0,86.7825,86.7902,86.7825,86.7902,6023.0
2019-11-15 14:55:00,112.62,112.62,112.6,112.61,11765.0,86.7902,86.7902,86.7748,86.7825,11765.0
2019-11-15 15:00:00,112.6,112.62,112.6,112.62,12234.0,86.7748,86.7902,86.7748,86.7902,12234.0
2019-11-15 15:05:00,112.61,112.62,112.6,112.62,12919.0,86.7825,86.7902,86.7748,86.7902,12919.0
2019-11-15 15:10:00,112.62,112.62,112.61,112.62,20196.0,86.7902,86.7902,86.7825,86.7902,20196.0
2019-11-15 15:15:00,112.62,112.62,112.59,112.61,55762.0,86.7902,86.7902,86.7671,86.7825,55762.0
2019-11-15 15:20:00,112.6,112.61,112.59,112.6,15878.0,86.7748,86.7825,86.7671,86.7748,15878.0
2019-11-15 15:25:00,112.61,112.61,112.59,112.6,18775.0,86.7825,86.7825,86.7671,86.7748,18775.0
2019-11-15 15:30:00,112.59,112.61,112.59,112.61,15862.0,86.7671,86.7825,86.7671,86.7825,15862.0
2019-11-15 15:35:00,112.61,112.61,112.58,112.58,14859.0,86.7825,86.7825,86.7594,86.7594,14859.0
2019-11-15 15:40:00,112.57,112.59,112.57,112.59,16767.0,86.7517,86.7671,86.7517,86.7671,16767.0
2019-11-15 15:45:00,112.59,112.6,112.58,112.59,28226.0,86.7671,86.7748,86.7594,86.7671,28226.0
2019-11-15 15:50:00,112.59,112.61,112.58,112.61,41420.0,86.7671,86.7825,86.7594,86.7825,41420.0
2019-11-15 15:55:00,112.61,112.62,112.56,112.61,79705.0,86.7825,86.7902,86.744,86.7825,79705.0
2019-11-18 09:30:00,112.38,112.42,112.25,112.25,27829.0,86.6053,86.6361,86.5051,86.5051,27829.0
2019-11-18 09:35:00,112.26,112.27,112.24,112.26,5473.0,86.5128,86.5205,86.4974,86.5128,5473.0
2019-11-18 09:40:00,112.25,112.26,112.22,112.23,17896.0,86.5051,86.5128,86.482,86.4897,17896.0
2019-11-18 09:45:00,112.23,112.23,112.19,112.2,23488.0,86.4897,86.4897,86.4589,86.4666,23488.0
2019-11-18 09:50:00,112.2,112.2,112.16,112.17,18275.0,86.4666,86.4666,86.4357,86.4434,18275.0
2019-11-18 09:55:00,112.17,112.2,112.16,112.18,24265.0,86.4434,86.4666,86.4357,86.4511,24265.0
2019-11-18 10:00:00,112.17,112.17,112.14,112.16,51386.0,86.4434,86.4434,86.4203,86.4357,51386.0
2019-11-18 10:05:00,112.16,112.21,112.15,112.2,90478.0,86.4357,86.4743,86.428,86.4666,90478.0
2019-11-18 10:10:00,112.2,112.24,112.19,112.23,130407.0,86.4666,86.4974,86.4589,86.4897,130407.0
2019-11-18 10:15:00,112.23,112.24,112.21,112.23,62318.0,86.4897,86.4974,86.4743,86.4897,62318.0
2019-11-18 10:20:00,112.24,112.29,112.23,112.27,45378.0,86.4974,86.5359,86.4897,86.5205,45378.0
2019-11-18 10:25:00,112.26,112.27,112.25,112.26,7061.0,86.5128,86.5205,86.5051,86.5128,7061.0
2019-11-18 10:30:00,112.26,112.26,112.21,112.23,41392.0,86.5128,86.5128,86.4743,86.4897,41392.0
2019-11-18 10:35:00,112.23,112.24,112.22,112.23,18446.0,86.4897,86.4974,86.482,86.4897,18446.0
2019-11-18 10:40:00,112.23,112.23,112.22,112.22,5434.0,86.4897,86.4897,86.482,86.482,5434.0
2019-11-18 10:45:00,112.23,112.24,112.2,112.23,114946.0,86.4897,86.4974,86.4666,86.4897,114946.0
2019-11-18 10:50:00,112.23,112.25,112.23,112.25,1837.0,86.4897,86.5051,86.4897,86.5051,1837.0
2019-11-18 10:55:00,112.25,112.26,112.25,112.26,6683.0,86.5051,86.5128,86.5051,86.5128,6683.0
2019-11-18 11:00:00,112.26,112.26,112.21,112.21,16211.0,86.5128,86.5128,86.4743,86.4743,16211.0
2019-11-18 11:05:00,112.22,112.23,112.21,112.23,16393.0,86.482,86.4897,86.4743,86.4897,16393.0
2019-11-18 11:10:00,112.23,112.23,112.19,112.21,36877.0,86.4897,86.4897,86.4589,86.4743,36877.0
2019-11-18 11:15:00,112.21,112.23,112.21,112.22,27736.0,86.4743,86.4897,86.4743,86.482,27736.0
2019-11-18 11:20:00,112.23,112.24,112.2,112.21,30292.0,86.4897,86.4974,86.4666,86.4743,30292.0
2019-11-18 11:25:00,112.21,112.22,112.2,112.22,33857.0,86.4743,86.482,86.4666,86.482,33857.0
2019-11-18 11:30:00,112.21,112.22,112.21,112.22,13152.0,86.4743,86.482,86.4743,86.482,13152.0
2019-11-18 11:35:00,112.22,112.22,112.21,112.21,6905.0,86.482,86.482,86.4743,86.4743,6905.0
2019-11-18 11:40:00,112.2,112.21,112.2,112.21,10968.0,86.4666,86.4743,86.4666,86.4743,10968.0
2019-11-18 11:45:00,112.21,112.21,112.19,112.21,6912.0,86.4743,86.4743,86.4589,86.4743,6912.0
2019-11-18 11:50:00,112.21,112.22,112.21,112.21,126768.0,86.4743,86.482,86.4743,86.4743,126768.0
2019-11-18 11:55:00,112.21,112.22,112.19,112.22,11216.0,86.4743,86.482,86.4589,86.482,11216.0
2019-11-18 12:00:00,112.22,112.22,112.21,112.22,6113.0,86.482,86.482,86.4743,86.482,6113.0
2019-11-18 12:05:00,112.22,112.23,112.21,112.21,9897.0,86.482,86.4897,86.4743,86.4743,9897.0
2019-11-18 12:10:00,112.21,112.21,112.19,112.2,18354.0,86.4743,86.4743,86.4589,86.4666,18354.0
2019-11-18 12:15:00,112.2,112.21,112.19,112.2,23423.0,86.4666,86.4743,86.4589,86.4666,23423.0
2019-11-18 12:20:00,112.21,112.22,112.2,112.22,24259.0,86.4743,86.482,86.4666,86.482,24259.0
2019-11-18 12:25:00,112.22,112.22,112.21,112.21,5904.0,86.482,86.482,86.4743,86.4743,5904.0
2019-11-18 12:30:00,112.21,112.22,112.21,112.21,27069.0,86.4743,86.482,86.4743,86.4743,27069.0
2019-11-18 12:35:00,112.21,112.22,112.2,112.21,18929.0,86.4743,86.482,86.4666,86.4743,18929.0
2019-11-18 12:40:00,112.21,112.22,112.2,112.21,22541.0,86.4743,86.482,86.4666,86.4743,22541.0
2019-11-18 12:45:00,112.21,112.22,112.2,112.21,16400.0,86.4743,86.482,86.4666,86.4743,16400.0
2019-11-18 12:50:00,112.21,112.22,112.19,112.22,268019.0,86.4743,86.482,86.4589,86.482,268019.0
2019-11-18 12:55:00,112.21,112.22,112.19,112.19,89394.0,86.4743,86.482,86.4589,86.4589,89394.0
2019-11-18 13:00:00,112.18,112.19,112.16,112.19,60583.0,86.4511,86.4589,86.4357,86.4589,60583.0
2019-11-18 13:05:00,112.18,112.19,112.17,112.18,22988.0,86.4511,86.4589,86.4434,86.4511,22988.0
2019-11-18 13:10:00,112.17,112.19,112.17,112.18,26723.0,86.4434,86.4589,86.4434,86.4511,26723.0
2019-11-18 13:15:00,112.18,112.18,112.17,112.17,18155.0,86.4511,86.4511,86.4434,86.4434,18155.0
2019-11-18 13:20:00,112.17,112.17,112.16,112.17,27199.0,86.4434,86.4434,86.4357,86.4434,27199.0
2019-11-18 13:25:00,112.17,112.18,112.15,112.16,17160.0,86.4434,86.4511,86.428,86.4357,17160.0
2019-11-18 13:30:00,112.16,112.16,112.12,112.12,7964.0,86.4357,86.4357,86.4049,86.4049,7964.0
2019-11-18 13:35:00,112.13,112.13,112.11,112.12,28569.0,86.4126,86.4126,86.3972,86.4049,28569.0
2019-11-18 13:40:00,112.12,112.13,112.11,112.13,25891.0,86.4049,86.4126,86.3972,86.4126,25891.0
2019-11-18 13:45:00,112.13,112.13,112.11,112.12,28202.0,86.4126,86.4126,86.3972,86.4049,28202.0
2019-11-18 13:50:00,112.11,112.12,112.1,112.12,14391.0,86.3972,86.4049,86.3895,86.4049,14391.0
2019-11-18 13:55:00,112.11,112.11,112.08,112.09,32694.0,86.3972,86.3972,86.3741,86.3818,32694.0
2019-11-18 14:00:00,112.09,112.09,112.04,112.05,29068.0,86.3818,86.3818,86.3433,86.351,29068.0
2019-11-18 14:05:00,112.05,112.05,112.02,112.02,30779.0,86.351,86.351,86.3278,86.3278,30779.0
2019-11-18 14:10:00,112.02,112.05,112.01,112.04,20489.0,86.3278,86.351,86.3201,86.3433,20489.0
2019-11-18 14:15:00,112.04,112.04,112.03,112.04,24884.0,86.3433,86.3433,86.3355,86.3433,24884.0
2019-11-18 14:20:00,112.03,112.03,112.0,112.0,48502.0,86.3355,86.3355,86.3124,86.3124,48502.0
2019-11-18 14:25:00,112.0,112.01,111.99,111.99,50757.0,86.3124,86.3201,86.3047,86.3047,50757.0
2019-11-18 14:30:00,112.0,112.0,111.97,111.97,32369.0,86.3124,86.3124,86.2893,86.2893,32369.0
2019-11-18 14:35:00,111.97,111.97,111.94,111.96,13961.0,86.2893,86.2893,86.2662,86.2816,13961.0
2019-11-18 14:40:00,111.96,111.97,111.95,111.96,9518.0,86.2816,86.2893,86.2739,86.2816,9518.0
2019-11-18 14:45:00,111.95,111.96,111.94,111.94,17223.0,86.2739,86.2816,86.2662,86.2662,17223.0
2019-11-18 14:50:00,111.92,111.94,111.91,111.92,26269.0,86.2508,86.2662,86.2431,86.2508,26269.0
2019-11-18 14:55:00,111.92,111.93,111.91,111.93,14915.0,86.2508,86.2585,86.2431,86.2585,14915.0
2019-11-18 15:00:00,111.93,111.94,111.91,111.93,50194.0,86.2585,86.2662,86.2431,86.2585,50194.0
2019-11-18 15:05:00,111.93,111.94,111.93,111.94,1231.0,86.2585,86.2662,86.2585,86.2662,1231.0
2019-11-18 15:10:00,111.93,111.96,111.92,111.95,15396.0,86.2585,86.2816,86.2508,86.2739,15396.0
2019-11-18 15:15:00,111.95,111.96,111.93,111.93,33432.0,86.2739,86.2816,86.2585,86.2585,33432.0
2019-11-18 15:20:00,111.93,111.96,111.93,111.96,12256.0,86.2585,86.2816,86.2585,86.2816,12256.0
2019-11-18 15:25:00,111.95,111.97,111.95,111.97,22068.0,86.2739,86.2893,86.2739,86.2893,22068.0
2019-11-18 15:30:00,111.97,111.97,111.95,111.96,24955.0,86.2893,86.2893,86.2739,86.2816,24955.0
2019-11-18 15:35:00,111.96,111.99,111.96,111.98,28137.0,86.2816,86.3047,86.2816,86.297,28137.0
2019-11-18 15:40:00,111.98,111.99,111.98,111.99,31667.0,86.297,86.3047,86.297,86.3047,31667.0
2019-11-18 15:45:00,111.98,112.0,111.98,111.99,35140.0,86.297,86.3124,86.297,86.3047,35140.0
2019-11-18 15:50:00,111.98,112.0,111.97,112.0,45701.0,86.297,86.3124,86.2893,86.3124,45701.0
2019-11-18 15:55:00,112.0,112.02,111.99,112.01,86946.0,86.3124,86.3278,86.3047,86.3201,86946.0
2019-11-19 09:30:00,111.77,111.83,111.7,111.71,84040.0,86.1352,86.1814,86.0812,86.0889,84040.0
2019-11-19 09:35:00,111.7,111.74,111.69,111.73,55428.0,86.0812,86.1121,86.0735,86.1044,55428.0
2019-11-19 09:40:00,111.74,111.74,111.7,111.72,71168.0,86.1121,86.1121,86.0812,86.0966,71168.0
2019-11-19 09:45:00,111.73,111.73,111.71,111.71,31263.0,86.1044,86.1044,86.0889,86.0889,31263.0
2019-11-19 09:50:00,111.72,111.73,111.65,111.65,28563.0,86.0966,86.1044,86.0427,86.0427,28563.0
2019-11-19 09:55:00,111.66,111.68,111.65,111.66,7628.0,86.0504,86.0658,86.0427,86.0504,7628.0
2019-11-19 10:00:00,111.67,111.69,111.66,111.69,26382.0,86.0581,86.0735,86.0504,86.0735,26382.0
2019-11-19 10:05:00,111.69,111.71,111.68,111.7,13865.0,86.0735,86.0889,86.0658,86.0812,13865.0
2019-11-19 10:10:00,111.7,111.7,111.68,111.69,19227.0,86.0812,86.0812,86.0658,86.0735,19227.0
2019-11-19 10:15:00,111.7,111.7,111.66,111.67,18713.0,86.0812,86.0812,86.0504,86.0581,18713.0
2019-11-19 10:20:00,111.67,111.67,111.66,111.67,5245.0,86.0581,86.0581,86.0504,86.0581,5245.0
2019-11-19 10:25:00,111.66,111.67,111.66,111.67,3104.0,86.0504,86.0581,86.0504,86.0581,3104.0
2019-11-19 10:30:00,111.67,111.67,111.65,111.67,18375.0,86.0581,86.0581,86.0427,86.0581,18375.0
2019-11-19 10:35:00,111.67,111.69,111.66,111.69,7962.0,86.0581,86.0735,86.0504,86.0735,7962.0
2019-11-19 10:40:00,111.69,111.69,111.68,111.69,3930.0,86.0735,86.0735,86.0658,86.0735,3930.0
2019-11-19 10:45:00,111.69,111.7,111.67,111.69,26546.0,86.0735,86.0812,86.0581,86.0735,26546.0
2019-11-19 10:50:00,111.69,111.72,111.68,111.72,20118.0,86.0735,86.0966,86.0658,86.0966,20118.0
2019-11-19 10:55:00,111.72,111.74,111.7,111.74,7763.0,86.0966,86.1121,86.0812,86.1121,7763.0
2019-11-19 11:00:00,111.74,111.74,111.69,111.7,13517.0,86.1121,86.1121,86.0735,86.0812,13517.0
2019-11-19 11:05:00,111.69,111.75,111.69,111.75,12666.0,86.0735,86.1198,86.0735,86.1198,12666.0
2019-11-19 11:10:00,111.75,111.77,111.74,111.77,3651.0,86.1198,86.1352,86.1121,86.1352,3651.0
2019-11-19 11:15:00,111.76,111.77,111.73,111.75,10522.0,86.1275,86.1352,86.1044,86.1198,10522.0
2019-11-19 11:20:00,111.74,111.75,111.73,111.75,6647.0,86.1121,86.1198,86.1044,86.1198,6647.0
2019-11-19 11:25:00,111.75,111.77,111.74,111.76,52418.0,86.1198,86.1352,86.1121,86.1275,52418.0
2019-11-19 11:30:00,111.76,111.76,111.72,111.74,13565.0,86.1275,86.1275,86.0966,86.1121,13565.0
2019-11-19 11:35:00,111.74,111.77,111.74,111.77,6877.0,86.1121,86.1352,86.1121,86.1352,6877.0
2019-11-19 11:40:00,111.76,111.77,111.74,111.74,6072.0,86.1275,86.1352,86.1121,86.1121,6072.0
2019-11-19 11:45:00,111.74,111.75,111.71,111.73,13712.0,86.1121,86.1198,86.0889,86.1044,13712.0
2019-11-19 11:50:00,111.73,111.76,111.73,111.76,5879.0,86.1044,86.1275,86.1044,86.1275,5879.0
2019-11-19 11:55:00,111.75,111.76,111.73,111.74,6749.0,86.1198,86.1275,86.1044,86.1121,6749.0
2019-11-19 12:00:00,111.74,111.75,111.74,111.75,10692.0,86.1121,86.1198,86.1121,86.1198,10692.0
2019-11-19 12:05:00,111.75,111.77,111.74,111.76,19332.0,86.1198,86.1352,86.1121,86.1275,19332.0
2019-11-19 12:10:00,111.76,111.77,111.75,111.76,8684.0,86.1275,86.1352,86.1198,86.1275,8684.0
2019-11-19 12:15:00,111.76,111.78,111.76,111.78,18734.0,86.1275,86.1429,86.1275,86.1429,18734.0
2019-11-19 12:20:00,111.78,111.79,111.77,111.77,18620.0,86.1429,86.1506,86.1352,86.1352,18620.0
2019-11-19 12:25:00,111.78,111.78,111.77,111.77,2819.0,86.1429,86.1429,86.1352,86.1352,2819.0
2019-11-19 12:30:00,111.77,111.78,111.75,111.76,3594.0,86.1352,86.1429,86.1198,86.1275,3594.0
2019-11-19 12:35:00,111.77,111.77,111.75,111.76,5849.0,86.1352,86.1352,86.1198,86.1275,5849.0
2019-11-19 12:40:00,111.76,111.79,111.75,111.79,13801.0,86.1275,86.1506,86.1198,86.1506,13801.0
2019-11-19 12:45:00,111.79,111.81,111.79,111.81,12839.0,86.1506,86.166,86.1506,86.166,12839.0
2019-11-19 12:50:00,111.8,111.81,111.78,111.8,8707.0,86.1583,86.166,86.1429,86.1583,8707.0
2019-11-19 12:55:00,111.81,111.81,111.8,111.81,12717.0,86.166,86.166,86.1583,86.166,12717.0
2019-11-19 13:00:00,111.8,111.83,111.8,111.81,27951.0,86.1583,86.1814,86.1583,86.166,27951.0
2019-11-19 13:05:00,111.81,111.84,111.81,111.81,20594.0,86.166,86.1891,86.166,86.166,20594.0
2019-11-19 13:10:00,111.81,111.81,111.77,111.78,8674.0,86.166,86.166,86.1352,86.1429,8674.0
2019-11-19 13:15:00,111.8,111.83,111.8,111.8,28284.0,86.1583,86.1814,86.1583,86.1583,28284.0
2019-11-19 13:20:00,111.81,111.81,111.77,111.78,7315.0,86.166,86.166,86.1352,86.1429,7315.0
2019-11-19 13:25:00,111.77,111.77,111.76,111.76,1500.0,86.1352,86.1352,86.1275,86.1275,1500.0
2019-11-19 13:30:00,111.77,111.78,111.76,111.78,5748.0,86.1352,86.1429,86.1275,86.1429,5748.0
2019-11-19 13:35:00,111.77,111.79,111.77,111.78,10907.0,86.1352,86.1506,86.1352,86.1429,10907.0
2019-11-19 13:40:00,111.78,111.8,111.78,111.8,8606.0,86.1429,86.1583,86.1429,86.1583,8606.0
2019-11-19 13:45:00,111.8,111.82,111.79,111.81,8416.0,86.1583,86.1737,86.1506,86.166,8416.0
2019-11-19 13:50:00,111.81,111.83,111.8,111.81,18935.0,86.166,86.1814,86.1583,86.166,18935.0
2019-11-19 13:55:00,111.81,111.84,111.81,111.83,41514.0,86.166,86.1891,86.166,86.1814,41514.0
2019-11-19 14:00:00,111.84,111.87,111.83,111.86,20045.0,86.1891,86.2122,86.1814,86.2045,20045.0
2019-11-19 14:05:00,111.86,111.88,111.85,111.87,26511.0,86.2045,86.22,86.1968,86.2122,26511.0
2019-11-19 14:10:00,111.87,111.88,111.86,111.87,3493.0,86.2122,86.22,86.2045,86.2122,3493.0
2019-11-19 14:15:00,111.86,111.89,111.85,111.88,22267.0,86.2045,86.2277,86.1968,86.22,22267.0
2019-11-19 14:20:00,111.88,111.88,111.85,111.87,2424.0,86.22,86.22,86.1968,86.2122,2424.0
2019-11-19 14:25:00,111.86,111.87,111.85,111.87,12176.0,86.2045,86.2122,86.1968,86.2122,12176.0
2019-11-19 14:30:00,111.86,111.87,111.85,111.85,10856.0,86.2045,86.2122,86.1968,86.1968,10856.0
2019-11-19 14:35:00,111.86,111.87,111.84,111.85,14895.0,86.2045,86.2122,86.1891,86.1968,14895.0
2019-11-19 14:40:00,111.84,111.86,111.84,111.84,16987.0,86.1891,86.2045,86.1891,86.1891,16987.0
2019-11-19 14:45:00,111.85,111.85,111.82,111.82,28863.0,86.1968,86.1968,86.1737,86.1737,28863.0
2019-11-19 14:50:00,111.81,111.82,111.8,111.82,9837.0,86.166,86.1737,86.1583,86.1737,9837.0
2019-11-19 14:55:00,111.82,111.82,111.8,111.82,7743.0,86.1737,86.1737,86.1583,86.1737,7743.0
2019-11-19 15:00:00,111.82,111.84,111.81,111.84,82625.0,86.1737,86.1891,86.166,86.1891,82625.0
2019-11-19 15:05:00,111.84,111.84,111.83,111.84,3631.0,86.1891,86.1891,86.1814,86.1891,3631.0
2019-11-19 15:10:00,111.83,111.84,111.82,111.82,12371.0,86.1814,86.1891,86.1737,86.1737,12371.0
2019-11-19 15:15:00,111.82,111.83,111.81,111.83,12653.0,86.1737,86.1814,86.166,86.1814,12653.0
2019-11-19 15:20:00,111.83,111.84,111.82,111.83,21631.0,86.1814,86.1891,86.1737,86.1814,21631.0
2019-11-19 15:25:00,111.84,111.86,111.83,111.84,22075.0,86.1891,86.2045,86.1814,86.1891,22075.0
2019-11-19 15:30:00,111.84,111.84,111.81,111.83,6645.0,86.1891,86.1891,86.166,86.1814,6645.0
2019-11-19 15:35:00,111.83,111.83,111.82,111.83,8843.0,86.1814,86.1814,86.1737,86.1814,8843.0
2019-11-19 15:40:00,111.82,111.85,111.82,111.83,21715.0,86.1737,86.1968,86.1737,86.1814,21715.0
2019-11-19 15:45:00,111.83,111.85,111.83,111.84,21520.0,86.1814,86.1968,86.1814,86.1891,21520.0
2019-11-19 15:50:00,111.84,111.85,111.83,111.84,39261.0,86.1891,86.1968,86.1814,86.1891,39261.0
2019-11-19 15:55:00,111.84,111.84,111.78,111.8,84572.0,86.1891,86.1891,86.1429,86.1583,84572.0
2019-11-20 09:30:00,111.94,112.0,111.88,111.92,126646.0,86.2662,86.3124,86.22,86.2508,126646.0
2019-11-20 09:35:00,111.92,111.93,111.91,111.92,35572.0,86.2508,86.2585,86.2431,86.2508,35572.0
2019-11-20 09:40:00,111.92,111.93,111.91,111.92,23711.0,86.2508,86.2585,86.2431,86.2508,23711.0
2019-11-20 09:45:00,111.92,111.95,111.91,111.95,12219.0,86.2508,86.2739,86.2431,86.2739,12219.0
2019-11-20 09:50:00,111.95,111.97,111.92,111.96,73742.0,86.2739,86.2893,86.2508,86.2816,73742.0
2019-11-20 09:55:00,111.95,112.01,111.95,112.0,27921.0,86.2739,86.3201,86.2739,86.3124,27921.0
2019-11-20 10:00:00,112.0,112.02,111.98,112.02,13198.0,86.3124,86.3278,86.297,86.3278,13198.0
2019-11-20 10:05:00,112.02,112.02,112.01,112.02,5115.0,86.3278,86.3278,86.3201,86.3278,5115.0
2019-11-20 10:10:00,112.02,112.03,111.99,112.01,23514.0,86.3278,86.3355,86.3047,86.3201,23514.0
2019-11-20 10:15:00,112.01,112.04,112.0,112.04,14961.0,86.3201,86.3433,86.3124,86.3433,14961.0
2019-11-20 10:20:00,112.03,112.04,112.01,112.03,23963.0,86.3355,86.3433,86.3201,86.3355,23963.0
2019-11-20 10:25:00,112.03,112.04,112.01,112.03,22839.0,86.3355,86.3433,86.3201,86.3355,22839.0
2019-11-20 10:30:00,112.03,112.03,112.01,112.02,6729.0,86.3355,86.3355,86.3201,86.3278,6729.0
2019-11-20 10:35:00,112.02,112.03,111.99,112.03,66996.0,86.3278,86.3355,86.3047,86.3355,66996.0
2019-11-20 10:40:00,112.03,112.03,111.99,111.99,10162.0,86.3355,86.3355,86.3047,86.3047,10162.0
2019-11-20 10:45:00,112.0,112.01,111.99,112.01,25997.0,86.3124,86.3201,86.3047,86.3201,25997.0
2019-11-20 10:50:00,112.01,112.02,112.01,112.02,1728.0,86.3201,86.3278,86.3201,86.3278,1728.0
2019-11-20 10:55:00,112.02,112.05,112.01,112.05,11865.0,86.3278,86.351,86.3201,86.351,11865.0
2019-11-20 11:00:00,112.06,112.08,112.05,112.06,44974.0,86.3587,86.3741,86.351,86.3587,44974.0
2019-11-20 11:05:00,112.07,112.07,112.05,112.06,9797.0,86.3664,86.3664,86.351,86.3587,9797.0
2019-11-20 11:10:00,112.05,112.08,112.05,112.07,18787.0,86.351,86.3741,86.351,86.3664,18787.0
2019-11-20 11:15:00,112.06,112.06,112.05,112.05,3188.0,86.3587,86.3587,86.351,86.351,3188.0
2019-11-20 11:20:00,112.05,112.06,112.05,112.05,1877.0,86.351,86.3587,86.351,86.351,1877.0
2019-11-20 11:25:00,112.05,112.06,112.03,112.04,15932.0,86.351,86.3587,86.3355,86.3433,15932.0
2019-11-20 11:30:00,112.03,112.04,112.02,112.03,4760.0,86.3355,86.3433,86.3278,86.3355,4760.0
2019-11-20 11:35:00,112.03,112.04,112.02,112.02,14624.0,86.3355,86.3433,86.3278,86.3278,14624.0
2019-11-20 11:40:00,112.03,112.03,112.02,112.02,4870.0,86.3355,86.3355,86.3278,86.3278,4870.0
2019-11-20 11:45:00,112.02,112.02,112.0,112.01,53535.0,86.3278,86.3278,86.3124,86.3201,53535.0
2019-11-20 11:50:00,112.0,112.02,112.0,112.0,6241.0,86.3124,86.3278,86.3124,86.3124,6241.0
2019-11-20 11:55:00,112.0,112.02,112.0,112.0,15133.0,86.3124,86.3278,86.3124,86.3124,15133.0
2019-11-20 12:00:00,112.01,112.01,112.0,112.0,25349.0,86.3201,86.3201,86.3124,86.3124,25349.0
2019-11-20 12:05:00,112.0,112.02,112.0,112.02,5268.0,86.3124,86.3278,86.3124,86.3278,5268.0
2019-11-20 12:10:00,112.03,112.03,112.0,112.01,48627.0,86.3355,86.3355,86.3124,86.3201,48627.0
2019-11-20 12:15:00,112.0,112.02,112.0,112.0,8074.0,86.3124,86.3278,86.3124,86.3124,8074.0
2019-11-20 12:20:00,112.0,112.01,111.99,112.01,3202.0,86.3124,86.3201,86.3047,86.3201,3202.0
2019-11-20 12:25:00,112.01,112.01,112.0,112.0,9545.0,86.3201,86.3201,86.3124,86.3124,9545.0
2019-11-20 12:30:00,112.01,112.01,112.0,112.0,11361.0,86.3201,86.3201,86.3124,86.3124,11361.0
2019-11-20 12:35:00,112.0,112.01,112.0,112.0,9086.0,86.3124,86.3201,86.3124,86.3124,9086.0
2019-11-20 12:40:00,112.01,112.01,111.99,111.99,22507.0,86.3201,86.3201,86.3047,86.3047,22507.0
2019-11-20 12:45:00,112.0,112.0,111.98,111.98,13233.0,86.3124,86.3124,86.297,86.297,13233.0
2019-11-20 12:50:00,111.99,111.99,111.98,111.98,8198.0,86.3047,86.3047,86.297,86.297,8198.0
2019-11-20 12:55:00,111.98,112.0,111.95,111.96,37545.0,86.297,86.3124,86.2739,86.2816,37545.0
2019-11-20 13:00:00,111.98,111.98,111.94,111.95,134229.0,86.297,86.297,86.2662,86.2739,134229.0
2019-11-20 13:05:00,111.96,111.97,111.95,111.95,37897.0,86.2816,86.2893,86.2739,86.2739,37897.0
2019-11-20 13:10:00,111.95,111.96,111.95,111.95,45930.0,86.2739,86.2816,86.2739,86.2739,45930.0
2019-11-20 13:15:00,111.95,111.96,111.92,111.92,189219.0,86.2739,86.2816,86.2508,86.2508,189219.0
2019-11-20 13:20:00,111.93,111.93,111.87,111.87,169594.0,86.2585,86.2585,86.2122,86.2122,169594.0
2019-11-20 13:25:00,111.87,111.87,111.82,111.83,91791.0,86.2122,86.2122,86.1737,86.1814,91791.0
2019-11-20 13:30:00,111.83,111.88,111.83,111.87,32505.0,86.1814,86.22,86.1814,86.2122,32505.0
2019-11-20 13:35:00,111.87,111.87,111.86,111.86,7709.0,86.2122,86.2122,86.2045,86.2045,7709.0
2019-11-20 13:40:00,111.87,111.88,111.85,111.85,19892.0,86.2122,86.22,86.1968,86.1968,19892.0
2019-11-20 13:45:00,111.86,111.87,111.84,111.84,30230.0,86.2045,86.2122,86.1891,86.1891,30230.0
2019-11-20 13:50:00,111.84,111.87,111.84,111.84,8311.0,86.1891,86.2122,86.1891,86.1891,8311.0
2019-11-20 13:55:00,111.84,111.88,111.84,111.88,213716.0,86.1891,86.22,86.1891,86.22,213716.0
2019-11-20 14:00:00,111.88,111.9,111.88,111.89,5839.0,86.22,86.2354,86.22,86.2277,5839.0
2019-11-20 14:05:00,111.89,111.92,111.89,111.92,21463.0,86.2277,86.2508,86.2277,86.2508,21463.0
2019-11-20 14:10:00,111.92,111.95,111.92,111.92,13078.0,86.2508,86.2739,86.2508,86.2508,13078.0
2019-11-20 14:15:00,111.92,111.93,111.9,111.91,8904.0,86.2508,86.2585,86.2354,86.2431,8904.0
2019-11-20 14:20:00,111.92,111.94,111.91,111.94,15756.0,86.2508,86.2662,86.2431,86.2662,15756.0
2019-11-20 14:25:00,111.94,111.98,111.94,111.97,12452.0,86.2662,86.297,86.2662,86.2893,12452.0
2019-11-20 14:30:00,111.97,111.97,111.94,111.96,21830.0,86.2893,86.2893,86.2662,86.2816,21830.0
2019-11-20 14:35:00,111.97,111.97,111.96,111.97,10528.0,86.2893,86.2893,86.2816,86.2893,10528.0
2019-11-20 14:40:00,111.97,111.98,111.96,111.98,14789.0,86.2893,86.297,86.2816,86.297,14789.0
2019-11-20 14:45:00,111.98,111.98,111.97,111.97,29722.0,86.297,86.297,86.2893,86.2893,29722.0
2019-11-20 14:50:00,111.98,112.0,111.97,111.98,17403.0,86.297,86.3124,86.2893,86.297,17403.0
2019-11-20 14:55:00,111.99,112.0,111.98,111.99,9414.0,86.3047,86.3124,86.297,86.3047,9414.0
2019-11-20 15:00:00,111.99,112.03,111.98,112.03,27312.0,86.3047,86.3355,86.297,86.3355,27312.0
2019-11-20 15:05:00,112.03,112.03,112.01,112.02,6089.0,86.3355,86.3355,86.3201,86.3278,6089.0
2019-11-20 15:10:00,112.01,112.02,111.98,111.99,11243.0,86.3201,86.3278,86.297,86.3047,11243.0
2019-11-20 15:15:00,111.99,112.0,111.97,111.98,7391.0,86.3047,86.3124,86.2893,86.297,7391.0
2019-11-20 15:20:00,111.98,111.99,111.98,111.98,5081.0,86.297,86.3047,86.297,86.297,5081.0
2019-11-20 15:25:00,111.98,111.99,111.96,111.96,9901.0,86.297,86.3047,86.2816,86.2816,9901.0
2019-11-20 15:30:00,111.96,111.97,111.96,111.97,10800.0,86.2816,86.2893,86.2816,86.2893,10800.0
2019-11-20 15:35:00,111.97,111.98,111.96,111.97,13298.0,86.2893,86.297,86.2816,86.2893,13298.0
2019-11-20 15:40:00,111.97,112.0,111.97,111.98,11125.0,86.2893,86.3124,86.2893,86.297,11125.0
2019-11-20 15:45:00,111.98,112.0,111.97,111.98,11724.0,86.297,86.3124,86.2893,86.297,11724.0
2019-11-20 15:50:00,111.98,112.0,111.98,111.99,18986.0,86.297,86.3124,86.297,86.3047,18986.0
2019-11-20 15:55:00,112.0,112.0,111.96,111.97,26413.0,86.3124,86.3124,86.2816,86.2893,26413.0
2019-11-21 09:30:00,112.13,112.24,112.06,112.07,47189.0,86.4126,86.4974,86.3587,86.3664,47189.0
2019-11-21 09:35:00,112.07,112.09,112.06,112.07,30909.0,86.3664,86.3818,86.3587,86.3664,30909.0
2019-11-21 09:40:00,112.06,112.07,112.04,112.06,17615.0,86.3587,86.3664,86.3433,86.3587,17615.0
2019-11-21 09:45:00,112.06,112.07,112.06,112.06,12780.0,86.3587,86.3664,86.3587,86.3587,12780.0
2019-11-21 09:50:00,112.07,112.07,112.05,112.05,6028.0,86.3664,86.3664,86.351,86.351,6028.0
2019-11-21 09:55:00,112.06,112.07,112.05,112.05,11859.0,86.3587,86.3664,86.351,86.351,11859.0
2019-11-21 10:00:00,112.05,112.07,112.05,112.07,37089.0,86.351,86.3664,86.351,86.3664,37089.0
2019-11-21 10:05:00,112.06,112.07,112.05,112.05,18286.0,86.3587,86.3664,86.351,86.351,18286.0
2019-11-21 10:10:00,112.05,112.05,112.03,112.03,23675.0,86.351,86.351,86.3355,86.3355,23675.0
2019-11-21 10:15:00,112.03,112.04,112.01,112.01,19941.0,86.3355,86.3433,86.3201,86.3201,19941.0
2019-11-21 10:20:00,112.02,112.04,111.99,112.0,27628.0,86.3278,86.3433,86.3047,86.3124,27628.0
2019-11-21 10:25:00,111.99,111.99,111.96,111.96,10252.0,86.3047,86.3047,86.2816,86.2816,10252.0
2019-11-21 10:30:00,111.96,111.97,111.95,111.95,9807.0,86.2816,86.2893,86.2739,86.2739,9807.0
2019-11-21 10:35:00,111.95,111.96,111.95,111.95,21776.0,86.2739,86.2816,86.2739,86.2739,21776.0
2019-11-21 10:40:00,111.96,111.99,111.95,111.98,49185.0,86.2816,86.3047,86.2739,86.297,49185.0
2019-11-21 10:45:00,111.98,112.01,111.98,112.01,9604.0,86.297,86.3201,86.297,86.3201,9604.0
2019-11-21 10:50:00,112.0,112.0,111.98,111.98,3192.0,86.3124,86.3124,86.297,86.297,3192.0
2019-11-21 10:55:00,111.98,112.0,111.98,111.99,18566.0,86.297,86.3124,86.297,86.3047,18566.0
2019-11-21 11:00:00,111.98,111.99,111.96,111.98,54966.0,86.297,86.3047,86.2816,86.297,54966.0
2019-11-21 11:05:00,111.98,111.98,111.97,111.98,5998.0,86.297,86.297,86.2893,86.297,5998.0
2019-11-21 11:10:00,111.98,111.98,111.97,111.98,8993.0,86.297,86.297,86.2893,86.297,8993.0
2019-11-21 11:15:00,111.98,111.98,111.95,111.97,26765.0,86.297,86.297,86.2739,86.2893,26765.0
2019-11-21 11:20:00,111.96,111.96,111.93,111.93,25814.0,86.2816,86.2816,86.2585,86.2585,25814.0
2019-11-21 11:25:00,111.93,111.94,111.91,111.91,24003.0,86.2585,86.2662,86.2431,86.2431,24003.0
2019-11-21 11:30:00,111.91,111.92,111.88,111.88,68873.0,86.2431,86.2508,86.22,86.22,68873.0
2019-11-21 11:35:00,111.89,111.92,111.89,111.92,8294.0,86.2277,86.2508,86.2277,86.2508,8294.0
2019-11-21 11:40:00,111.92,111.92,111.91,111.92,3892.0,86.2508,86.2508,86.2431,86.2508,3892.0
2019-11-21 11:45:00,111.92,111.96,111.91,111.95,13083.0,86.2508,86.2816,86.2431,86.2739,13083.0
2019-11-21 11:50:00,111.95,111.95,111.91,111.92,12560.0,86.2739,86.2739,86.2431,86.2508,12560.0
2019-11-21 11:55:00,111.92,111.95,111.92,111.95,18438.0,86.2508,86.2739,86.2508,86.2739,18438.0
2019-11-21 12:00:00,111.94,111.95,111.91,111.92,8831.0,86.2662,86.2739,86.2431,86.2508,8831.0
2019-11-21 12:05:00,111.92,111.94,111.91,111.93,39016.0,86.2508,86.2662,86.2431,86.2585,39016.0
2019-11-21 12:10:00,111.94,111.94,111.91,111.91,6696.0,86.2662,86.2662,86.2431,86.2431,6696.0
2019-11-21 12:15:00,111.92,111.92,111.9,111.9,8196.0,86.2508,86.2508,86.2354,86.2354,8196.0
2019-11-21 12:20:00,111.9,111.91,111.9,111.9,4066.0,86.2354,86.2431,86.2354,86.2354,4066.0
2019-11-21 12:25:00,111.9,111.91,111.88,111.89,21101.0,86.2354,86.2431,86.22,86.2277,21101.0
2019-11-21 12:30:00,111.88,111.89,111.87,111.88,22270.0,86.22,86.2277,86.2122,86.22,22270.0
2019-11-21 12:35:00,111.88,111.89,111.87,111.87,15053.0,86.22,86.2277,86.2122,86.2122,15053.0
2019-11-21 12:40:00,111.87,111.91,111.87,111.9,38991.0,86.2122,86.2431,86.2122,86.2354,38991.0
2019-11-21 12:45:00,111.9,111.91,111.9,111.9,17982.0,86.2354,86.2431,86.2354,86.2354,17982.0
2019-11-21 12:50:00,111.91,111.91,111.89,111.91,51471.0,86.2431,86.2431,86.2277,86.2431,51471.0
2019-11-21 12:55:00,111.9,111.9,111.86,111.87,52893.0,86.2354,86.2354,86.2045,86.2122,52893.0
2019-11-21 13:00:00,111.87,111.91,111.86,111.9,15362.0,86.2122,86.2431,86.2045,86.2354,15362.0
2019-11-21 13:05:00,111.89,111.91,111.89,111.9,3500.0,86.2277,86.2431,86.2277,86.2354,3500.0
2019-11-21 13:10:00,111.9,111.9,111.86,111.86,6747.0,86.2354,86.2354,86.2045,86.2045,6747.0
2019-11-21 13:15:00,111.86,111.9,111.86,111.88,7975.0,86.2045,86.2354,86.2045,86.22,7975.0
2019-11-21 13:20:00,111.89,111.89,111.86,111.86,6167.0,86.2277,86.2277,86.2045,86.2045,6167.0
2019-11-21 13:25:00,111.86,111.87,111.86,111.87,14748.0,86.2045,86.2122,86.2045,86.2122,14748.0
2019-11-21 13:30:00,111.86,111.91,111.86,111.89,8528.0,86.2045,86.2431,86.2045,86.2277,8528.0
2019-11-21 13:35:00,111.89,111.89,111.86,111.88,5878.0,86.2277,86.2277,86.2045,86.22,5878.0
2019-11-21 13:40:00,111.87,111.88,111.87,111.88,3003.0,86.2122,86.22,86.2122,86.22,3003.0
2019-11-21 13:45:00,111.87,111.91,111.87,111.9,6502.0,86.2122,86.2431,86.2122,86.2354,6502.0
2019-11-21 13:50:00,111.91,111.91,111.89,111.9,2331.0,86.2431,86.2431,86.2277,86.2354,2331.0
2019-11-21 13:55:00,111.9,111.91,111.89,111.91,7672.0,86.2354,86.2431,86.2277,86.2431,7672.0
2019-11-21 14:00:00,111.92,111.95,111.92,111.95,29746.0,86.2508,86.2739,86.2508,86.2739,29746.0
2019-11-21 14:05:00,111.95,111.96,111.94,111.95,4622.0,86.2739,86.2816,86.2662,86.2739,4622.0
2019-11-21 14:10:00,111.94,111.95,111.94,111.94,9848.0,86.2662,86.2739,86.2662,86.2662,9848.0
2019-11-21 14:15:00,111.94,111.95,111.94,111.95,4051.0,86.2662,86.2739,86.2662,86.2739,4051.0
2019-11-21 14:20:00,111.94,111.97,111.94,111.95,14985.0,86.2662,86.2893,86.2662,86.2739,14985.0
2019-11-21 14:25:00,111.95,111.96,111.94,111.96,5475.0,86.2739,86.2816,86.2662,86.2816,5475.0
2019-11-21 14:30:00,111.96,111.97,111.95,111.96,11080.0,86.2816,86.2893,86.2739,86.2816,11080.0
2019-11-21 14:35:00,111.96,111.97,111.95,111.95,5681.0,86.2816,86.2893,86.2739,86.2739,5681.0
2019-11-21 14:40:00,111.95,111.96,111.95,111.95,2100.0,86.2739,86.2816,86.2739,86.2739,2100.0
2019-11-21 14:45:00,111.95,111.97,111.95,111.97,13188.0,86.2739,86.2893,86.2739,86.2893,13188.0
2019-11-21 14:50:00,111.96,111.97,111.96,111.97,17274.0,86.2816,86.2893,86.2816,86.2893,17274.0
2019-11-21 14:55:00,111.97,111.97,111.96,111.97,21144.0,86.2893,86.2893,86.2816,86.2893,21144.0
2019-11-21 15:00:00,111.97,111.99,111.96,111.98,9879.0,86.2893,86.3047,86.2816,86.297,9879.0
2019-11-21 15:05:00,111.99,111.99,111.96,111.97,4105.0,86.3047,86.3047,86.2816,86.2893,4105.0
2019-11-21 15:10:00,111.96,111.98,111.96,111.96,6559.0,86.2816,86.297,86.2816,86.2816,6559.0
2019-11-21 15:15:00,111.97,111.99,111.96,111.99,16014.0,86.2893,86.3047,86.2816,86.3047,16014.0
2019-11-21 15:20:00,111.99,112.01,111.98,112.01,9968.0,86.3047,86.3201,86.297,86.3201,9968.0
2019-11-21 15:25:00,112.01,112.01,111.99,111.99,14964.0,86.3201,86.3201,86.3047,86.3047,14964.0
2019-11-21 15:30:00,111.99,112.01,111.98,111.99,25945.0,86.3047,86.3201,86.297,86.3047,25945.0
2019-11-21 15:35:00,112.0,112.0,111.97,111.97,14040.0,86.3124,86.3124,86.2893,86.2893,14040.0
2019-11-21 15:40:00,111.97,112.0,111.97,111.99,15222.0,86.2893,86.3124,86.2893,86.3047,15222.0
2019-11-21 15:45:00,111.99,112.05,111.99,112.05,52765.0,86.3047,86.351,86.3047,86.351,52765.0
2019-11-21 15:50:00,112.04,112.04,112.01,112.01,36493.0,86.3433,86.3433,86.3201,86.3201,36493.0
2019-11-21 15:55:00,112.02,112.05,111.98,112.01,158254.0,86.3278,86.351,86.297,86.3201,158254.0
2019-11-22 09:30:00,112.2,112.28,112.2,112.25,25805.0,86.4666,86.5282,86.4666,86.5051,25805.0
2019-11-22 09:35:00,112.26,112.26,112.25,112.26,6117.0,86.5128,86.5128,86.5051,86.5128,6117.0
2019-11-22 09:40:00,112.26,112.26,112.24,112.25,9404.0,86.5128,86.5128,86.4974,86.5051,9404.0
2019-11-22 09:45:00,112.25,112.25,112.21,112.21,11985.0,86.5051,86.5051,86.4743,86.4743,11985.0
2019-11-22 09:50:00,112.22,112.22,112.16,112.17,29078.0,86.482,86.482,86.4357,86.4434,29078.0
2019-11-22 09:55:00,112.16,112.17,112.16,112.16,32997.0,86.4357,86.4434,86.4357,86.4357,32997.0
2019-11-22 10:00:00,112.17,112.18,112.15,112.17,34417.0,86.4434,86.4511,86.428,86.4434,34417.0
2019-11-22 10:05:00,112.17,112.17,112.15,112.16,7024.0,86.4434,86.4434,86.428,86.4357,7024.0
2019-11-22 10:10:00,112.16,112.16,112.14,112.15,6297.0,86.4357,86.4357,86.4203,86.428,6297.0
2019-11-22 10:15:00,112.15,112.15,112.13,112.14,8590.0,86.428,86.428,86.4126,86.4203,8590.0
2019-11-22 10:20:00,112.14,112.14,112.13,112.13,8409.0,86.4203,86.4203,86.4126,86.4126,8409.0
2019-11-22 10:25:00,112.14,112.14,112.12,112.12,11522.0,86.4203,86.4203,86.4049,86.4049,11522.0
2019-11-22 10:30:00,112.13,112.13,112.12,112.13,977.0,86.4126,86.4126,86.4049,86.4126,977.0
2019-11-22 10:35:00,112.13,112.13,112.12,112.13,27225.0,86.4126,86.4126,86.4049,86.4126,27225.0
2019-11-22 10:40:00,112.13,112.14,112.11,112.12,13980.0,86.4126,86.4203,86.3972,86.4049,13980.0
2019-11-22 10:45:00,112.12,112.15,112.11,112.13,96468.0,86.4049,86.428,86.3972,86.4126,96468.0
2019-11-22 10:50:00,112.13,112.13,112.12,112.13,2124.0,86.4126,86.4126,86.4049,86.4126,2124.0
2019-11-22 10:55:00,112.13,112.14,112.12,112.14,7198.0,86.4126,86.4203,86.4049,86.4203,7198.0
2019-11-22 11:00:00,112.14,112.14,112.12,112.14,28131.0,86.4203,86.4203,86.4049,86.4203,28131.0
2019-11-22 11:05:00,112.15,112.15,112.12,112.13,12402.0,86.428,86.428,86.4049,86.4126,12402.0
2019-11-22 11:10:00,112.13,112.13,112.12,112.13,3689.0,86.4126,86.4126,86.4049,86.4126,3689.0
2019-11-22 11:15:00,112.13,112.13,112.12,112.13,13507.0,86.4126,86.4126,86.4049,86.4126,13507.0
2019-11-22 11:20:00,112.13,112.16,112.12,112.16,22543.0,86.4126,86.4357,86.4049,86.4357,22543.0
2019-11-22 11:25:00,112.15,112.15,112.12,112.13,19482.0,86.428,86.428,86.4049,86.4126,19482.0
2019-11-22 11:30:00,112.13,112.15,112.12,112.14,46527.0,86.4126,86.428,86.4049,86.4203,46527.0
2019-11-22 11:35:00,112.14,112.15,112.13,112.15,25369.0,86.4203,86.428,86.4126,86.428,25369.0
2019-11-22 11:40:00,112.14,112.15,112.13,112.14,8894.0,86.4203,86.428,86.4126,86.4203,8894.0
2019-11-22 11:45:00,112.15,112.15,112.13,112.14,36715.0,86.428,86.428,86.4126,86.4203,36715.0
2019-11-22 11:50:00,112.13,112.15,112.13,112.15,7639.0,86.4126,86.428,86.4126,86.428,7639.0
2019-11-22 11:55:00,112.14,112.15,112.13,112.13,25563.0,86.4203,86.428,86.4126,86.4126,25563.0
2019-11-22 12:00:00,112.14,112.15,112.13,112.13,14413.0,86.4203,86.428,86.4126,86.4126,14413.0
2019-11-22 12:05:00,112.14,112.16,112.14,112.16,19954.0,86.4203,86.4357,86.4203,86.4357,19954.0
2019-11-22 12:10:00,112.15,112.17,112.15,112.17,10722.0,86.428,86.4434,86.428,86.4434,10722.0
2019-11-22 12:15:00,112.16,112.17,112.16,112.17,17081.0,86.4357,86.4434,86.4357,86.4434,17081.0
2019-11-22 12:20:00,112.16,112.17,112.15,112.16,21525.0,86.4357,86.4434,86.428,86.4357,21525.0
2019-11-22 12:25:00,112.15,112.17,112.14,112.17,21435.0,86.428,86.4434,86.4203,86.4434,21435.0
2019-11-22 12:30:00,112.17,112.17,112.14,112.15,22039.0,86.4434,86.4434,86.4203,86.428,22039.0
2019-11-22 12:35:00,112.15,112.16,112.14,112.14,7885.0,86.428,86.4357,86.4203,86.4203,7885.0
2019-11-22 12:40:00,112.14,112.17,112.14,112.14,8944.0,86.4203,86.4434,86.4203,86.4203,8944.0
2019-11-22 12:45:00,112.14,112.16,112.14,112.15,12602.0,86.4203,86.4357,86.4203,86.428,12602.0
2019-11-22 12:50:00,112.15,112.16,112.14,112.16,8499.0,86.428,86.4357,86.4203,86.4357,8499.0
2019-11-22 12:55:00,112.16,112.19,112.15,112.15,195145.0,86.4357,86.4589,86.428,86.428,195145.0
2019-11-22 13:00:00,112.15,112.22,112.15,112.2,457940.0,86.428,86.482,86.428,86.4666,457940.0
2019-11-22 13:05:00,112.2,112.22,112.19,112.22,29513.0,86.4666,86.482,86.4589,86.482,29513.0
2019-11-22 13:10:00,112.22,112.23,112.2,112.22,82215.0,86.482,86.4897,86.4666,86.482,82215.0
2019-11-22 13:15:00,112.22,112.25,112.21,112.24,43901.0,86.482,86.5051,86.4743,86.4974,43901.0
2019-11-22 13:20:00,112.24,112.24,112.23,112.23,8427.0,86.4974,86.4974,86.4897,86.4897,8427.0
2019-11-22 13:25:00,112.23,112.24,112.21,112.22,21879.0,86.4897,86.4974,86.4743,86.482,21879.0
2019-11-22 13:30:00,112.22,112.22,112.2,112.2,18574.0,86.482,86.482,86.4666,86.4666,18574.0
2019-11-22 13:35:00,112.2,112.21,112.19,112.2,9168.0,86.4666,86.4743,86.4589,86.4666,9168.0
2019-11-22 13:40:00,112.2,112.21,112.2,112.2,5350.0,86.4666,86.4743,86.4666,86.4666,5350.0
2019-11-22 13:45:00,112.2,112.23,112.2,112.22,14505.0,86.4666,86.4897,86.4666,86.482,14505.0
2019-11-22 13:50:00,112.22,112.24,112.19,112.2,42145.0,86.482,86.4974,86.4589,86.4666,42145.0
2019-11-22 13:55:00,112.2,112.21,112.19,112.2,13070.0,86.4666,86.4743,86.4589,86.4666,13070.0
2019-11-22 14:00:00,112.2,112.2,112.19,112.19,15877.0,86.4666,86.4666,86.4589,86.4589,15877.0
2019-11-22 14:05:00,112.2,112.2,112.19,112.2,3839.0,86.4666,86.4666,86.4589,86.4666,3839.0
2019-11-22 14:10:00,112.2,112.2,112.19,112.2,14466.0,86.4666,86.4666,86.4589,86.4666,14466.0
2019-11-22 14:15:00,112.2,112.21,112.19,112.2,49055.0,86.4666,86.4743,86.4589,86.4666,49055.0
2019-11-22 14:20:00,112.19,112.2,112.19,112.2,36875.0,86.4589,86.4666,86.4589,86.4666,36875.0
2019-11-22 14:25:00,112.2,112.2,112.19,112.19,4665.0,86.4666,86.4666,86.4589,86.4589,4665.0
2019-11-22 14:30:00,112.19,112.2,112.19,112.2,27966.0,86.4589,86.4666,86.4589,86.4666,27966.0
2019-11-22 14:35:00,112.19,112.2,112.19,112.2,5331.0,86.4589,86.4666,86.4589,86.4666,5331.0
2019-11-22 14:40:00,112.2,112.21,112.19,112.21,8514.0,86.4666,86.4743,86.4589,86.4743,8514.0
2019-11-22 14:45:00,112.2,112.23,112.2,112.21,19239.0,86.4666,86.4897,86.4666,86.4743,19239.0
2019-11-22 14:50:00,112.22,112.22,112.21,112.22,2572.0,86.482,86.482,86.4743,86.482,2572.0
2019-11-22 14:55:00,112.22,112.23,112.21,112.22,10592.0,86.482,86.4897,86.4743,86.482,10592.0
2019-11-22 15:00:00,112.22,112.24,112.22,112.23,19416.0,86.482,86.4974,86.482,86.4897,19416.0
2019-11-22 15:05:00,112.23,112.23,112.22,112.23,8789.0,86.4897,86.4897,86.482,86.4897,8789.0
2019-11-22 15:10:00,112.22,112.23,112.22,112.22,6385.0,86.482,86.4897,86.482,86.482,6385.0
2019-11-22 15:15:00,112.22,112.24,112.22,112.23,14969.0,86.482,86.4974,86.482,86.4897,14969.0
2019-11-22 15:20:00,112.24,112.25,112.23,112.24,16530.0,86.4974,86.5051,86.4897,86.4974,16530.0
2019-11-22 15:25:00,112.24,112.25,112.23,112.24,12170.0,86.4974,86.5051,86.4897,86.4974,12170.0
2019-11-22 15:30:00,112.24,112.27,112.24,112.26,30190.0,86.4974,86.5205,86.4974,86.5128,30190.0
2019-11-22 15:35:00,112.26,112.27,112.23,112.23,19044.0,86.5128,86.5205,86.4897,86.4897,19044.0
2019-11-22 15:40:00,112.23,112.23,112.2,112.21,19084.0,86.4897,86.4897,86.4666,86.4743,19084.0
2019-11-22 15:45:00,112.21,112.24,112.21,112.23,31502.0,86.4743,86.4974,86.4743,86.4897,31502.0
2019-11-22 15:50:00,112.23,112.24,112.23,112.23,20260.0,86.4897,86.4974,86.4897,86.4897,20260.0
2019-11-22 15:55:00,112.23,112.28,112.23,112.28,114617.0,86.4897,86.5282,86.4897,86.5282,114617.0
2019-11-25 09:30:00,112.34,112.4,112.27,112.39,30290.0,86.5744,86.6207,86.5205,86.613,30290.0
2019-11-25 09:35:00,112.4,112.41,112.39,112.41,54253.0,86.6207,86.6284,86.613,86.6284,54253.0
2019-11-25 09:40:00,112.4,112.43,112.39,112.43,41300.0,86.6207,86.6438,86.613,86.6438,41300.0
2019-11-25 09:45:00,112.43,112.48,112.42,112.47,118303.0,86.6438,86.6823,86.6361,86.6746,118303.0
2019-11-25 09:50:00,112.47,112.48,112.46,112.47,8708.0,86.6746,86.6823,86.6669,86.6746,8708.0
2019-11-25 09:55:00,112.48,112.49,112.47,112.48,10342.0,86.6823,86.69,86.6746,86.6823,10342.0
2019-11-25 10:00:00,112.48,112.51,112.48,112.51,94690.0,86.6823,86.7055,86.6823,86.7055,94690.0
2019-11-25 10:05:00,112.51,112.52,112.49,112.52,33016.0,86.7055,86.7132,86.69,86.7132,33016.0
2019-11-25 10:10:00,112.52,112.52,112.48,112.48,14642.0,86.7132,86.7132,86.6823,86.6823,14642.0
2019-11-25 10:15:00,112.48,112.52,112.47,112.48,34155.0,86.6823,86.7132,86.6746,86.6823,34155.0
2019-11-25 10:20:00,112.48,112.48,112.45,112.46,1856.0,86.6823,86.6823,86.6592,86.6669,1856.0
2019-11-25 10:25:00,112.45,112.46,112.45,112.45,2127.0,86.6592,86.6669,86.6592,86.6592,2127.0
2019-11-25 10:30:00,112.44,112.46,112.44,112.45,38848.0,86.6515,86.6669,86.6515,86.6592,38848.0
2019-11-25 10:35:00,112.45,112.46,112.45,112.45,85445.0,86.6592,86.6669,86.6592,86.6592,85445.0
2019-11-25 10:40:00,112.46,112.46,112.45,112.46,1517.0,86.6669,86.6669,86.6592,86.6669,1517.0
2019-11-25 10:45:00,112.45,112.46,112.43,112.44,13788.0,86.6592,86.6669,86.6438,86.6515,13788.0
2019-11-25 10:50:00,112.43,112.43,112.4,112.42,9614.0,86.6438,86.6438,86.6207,86.6361,9614.0
2019-11-25 10:55:00,112.41,112.43,112.4,112.41,7961.0,86.6284,86.6438,86.6207,86.6284,7961.0
2019-11-25 11:00:00,112.41,112.42,112.41,112.41,12108.0,86.6284,86.6361,86.6284,86.6284,12108.0
2019-11-25 11:05:00,112.41,112.41,112.37,112.39,12193.0,86.6284,86.6284,86.5976,86.613,12193.0
2019-11-25 11:10:00,112.38,112.41,112.38,112.41,13058.0,86.6053,86.6284,86.6053,86.6284,13058.0
2019-11-25 11:15:00,112.41,112.43,112.39,112.4,22185.0,86.6284,86.6438,86.613,86.6207,22185.0
2019-11-25 11:20:00,112.4,112.4,112.39,112.4,57545.0,86.6207,86.6207,86.613,86.6207,57545.0
2019-11-25 11:25:00,112.4,112.41,112.39,112.4,9385.0,86.6207,86.6284,86.613,86.6207,9385.0
2019-11-25 11:30:00,112.4,112.4,112.39,112.4,14766.0,86.6207,86.6207,86.613,86.6207,14766.0
2019-11-25 11:35:00,112.4,112.4,112.39,112.4,3119.0,86.6207,86.6207,86.613,86.6207,3119.0
2019-11-25 11:40:00,112.39,112.4,112.39,112.4,1556.0,86.613,86.6207,86.613,86.6207,1556.0
2019-11-25 11:45:00,112.4,112.4,112.38,112.39,10872.0,86.6207,86.6207,86.6053,86.613,10872.0
2019-11-25 11:50:00,112.39,112.39,112.38,112.38,647.0,86.613,86.613,86.6053,86.6053,647.0
2019-11-25 11:55:00,112.39,112.39,112.38,112.38,4355.0,86.613,86.613,86.6053,86.6053,4355.0
2019-11-25 12:00:00,112.39,112.39,112.36,112.37,22826.0,86.613,86.613,86.5899,86.5976,22826.0
2019-11-25 12:05:00,112.37,112.37,112.35,112.36,12973.0,86.5976,86.5976,86.5822,86.5899,12973.0
2019-11-25 12:10:00,112.36,112.36,112.32,112.34,17998.0,86.5899,86.5899,86.559,86.5744,17998.0
2019-11-25 12:15:00,112.33,112.36,112.33,112.35,6277.0,86.5667,86.5899,86.5667,86.5822,6277.0
2019-11-25 12:20:00,112.36,112.37,112.35,112.37,17057.0,86.5899,86.5976,86.5822,86.5976,17057.0
2019-11-25 12:25:00,112.37,112.37,112.35,112.35,3668.0,86.5976,86.5976,86.5822,86.5822,3668.0
2019-11-25 12:30:00,112.35,112.37,112.35,112.36,13850.0,86.5822,86.5976,86.5822,86.5899,13850.0
2019-11-25 12:35:00,112.36,112.36,112.33,112.33,4495.0,86.5899,86.5899,86.5667,86.5667,4495.0
2019-11-25 12:40:00,112.33,112.35,112.33,112.33,15744.0,86.5667,86.5822,86.5667,86.5667,15744.0
2019-11-25 12:45:00,112.34,112.34,112.32,112.33,11704.0,86.5744,86.5744,86.559,86.5667,11704.0
2019-11-25 12:50:00,112.32,112.32,112.29,112.31,1918.0,86.559,86.559,86.5359,86.5513,1918.0
2019-11-25 12:55:00,112.3,112.31,112.3,112.3,2768.0,86.5436,86.5513,86.5436,86.5436,2768.0
2019-11-25 13:00:00,112.3,112.31,112.29,112.3,25166.0,86.5436,86.5513,86.5359,86.5436,25166.0
2019-11-25 13:05:00,112.3,112.31,112.29,112.3,16892.0,86.5436,86.5513,86.5359,86.5436,16892.0
2019-11-25 13:10:00,112.29,112.3,112.29,112.3,17956.0,86.5359,86.5436,86.5359,86.5436,17956.0
2019-11-25 13:15:00,112.3,112.3,112.28,112.29,21343.0,86.5436,86.5436,86.5282,86.5359,21343.0
2019-11-25 13:20:00,112.29,112.29,112.28,112.28,35987.0,86.5359,86.5359,86.5282,86.5282,35987.0
2019-11-25 13:25:00,112.29,112.29,112.27,112.28,13778.0,86.5359,86.5359,86.5205,86.5282,13778.0
2019-11-25 13:30:00,112.28,112.29,112.27,112.27,25172.0,86.5282,86.5359,86.5205,86.5205,25172.0
2019-11-25 13:35:00,112.27,112.28,112.27,112.28,5486.0,86.5205,86.5282,86.5205,86.5282,5486.0
2019-11-25 13:40:00,112.28,112.28,112.27,112.28,11315.0,86.5282,86.5282,86.5205,86.5282,11315.0
2019-11-25 13:45:00,112.28,112.31,112.27,112.29,68719.0,86.5282,86.5513,86.5205,86.5359,68719.0
2019-11-25 13:50:00,112.3,112.3,112.28,112.29,17566.0,86.5436,86.5436,86.5282,86.5359,17566.0
2019-11-25 13:55:00,112.28,112.31,112.27,112.3,68211.0,86.5282,86.5513,86.5205,86.5436,68211.0
2019-11-25 14:00:00,112.3,112.33,112.3,112.33,11779.0,86.5436,86.5667,86.5436,86.5667,11779.0
2019-11-25 14:05:00,112.32,112.32,112.31,112.31,25503.0,86.559,86.559,86.5513,86.5513,25503.0
2019-11-25 14:10:00,112.31,112.32,112.31,112.32,12319.0,86.5513,86.559,86.5513,86.559,12319.0
2019-11-25 14:15:00,112.32,112.33,112.31,112.33,36894.0,86.559,86.5667,86.5513,86.5667,36894.0
2019-11-25 14:20:00,112.32,112.33,112.32,112.32,17351.0,86.559,86.5667,86.559,86.559,17351.0
2019-11-25 14:25:00,112.33,112.33,112.3,112.3,5922.0,86.5667,86.5667,86.5436,86.5436,5922.0
2019-11-25 14:30:00,112.3,112.31,112.3,112.3,15104.0,86.5436,86.5513,86.5436,86.5436,15104.0
2019-11-25 14:35:00,112.31,112.32,112.29,112.3,16225.0,86.5513,86.559,86.5359,86.5436,16225.0
2019-11-25 14:40:00,112.3,112.32,112.29,112.31,15714.0,86.5436,86.559,86.5359,86.5513,15714.0
2019-11-25 14:45:00,112.31,112.32,112.29,112.3,15283.0,86.5513,86.559,86.5359,86.5436,15283.0
2019-11-25 14:50:00,112.3,112.3,112.27,112.29,16267.0,86.5436,86.5436,86.5205,86.5359,16267.0
2019-11-25 14:55:00,112.29,112.3,112.28,112.29,10477.0,86.5359,86.5436,86.5282,86.5359,10477.0
2019-11-25 15:00:00,112.29,112.3,112.27,112.28,16090.0,86.5359,86.5436,86.5205,86.5282,16090.0
2019-11-25 15:05:00,112.27,112.28,112.26,112.26,11599.0,86.5205,86.5282,86.5128,86.5128,11599.0
2019-11-25 15:10:00,112.26,112.28,112.25,112.28,19791.0,86.5128,86.5282,86.5051,86.5282,19791.0
2019-11-25 15:15:00,112.28,112.3,112.27,112.29,22482.0,86.5282,86.5436,86.5205,86.5359,22482.0
2019-11-25 15:20:00,112.29,112.3,112.28,112.29,14959.0,86.5359,86.5436,86.5282,86.5359,14959.0
2019-11-25 15:25:00,112.29,112.3,112.28,112.29,12666.0,86.5359,86.5436,86.5282,86.5359,12666.0
2019-11-25 15:30:00,112.29,112.3,112.26,112.28,13724.0,86.5359,86.5436,86.5128,86.5282,13724.0
2019-11-25 15:35:00,112.28,112.29,112.27,112.28,12621.0,86.5282,86.5359,86.5205,86.5282,12621.0
2019-11-25 15:40:00,112.28,112.28,112.26,112.27,9218.0,86.5282,86.5282,86.5128,86.5205,9218.0
2019-11-25 15:45:00,112.26,112.3,112.26,112.28,21773.0,86.5128,86.5436,86.5128,86.5282,21773.0
2019-11-25 15:50:00,112.28,112.3,112.27,112.29,31306.0,86.5282,86.5436,86.5205,86.5359,31306.0
2019-11-25 15:55:00,112.28,112.33,112.27,112.33,32640.0,86.5282,86.5667,86.5205,86.5667,32640.0
2019-11-26 09:30:00,112.46,112.65,112.39,112.41,27604.0,86.6669,86.8133,86.613,86.6284,27604.0
2019-11-26 09:35:00,112.41,112.46,112.41,112.46,17721.0,86.6284,86.6669,86.6284,86.6669,17721.0
2019-11-26 09:40:00,112.46,112.48,112.45,112.45,37561.0,86.6669,86.6823,86.6592,86.6592,37561.0
2019-11-26 09:45:00,112.45,112.49,112.45,112.48,35004.0,86.6592,86.69,86.6592,86.6823,35004.0
2019-11-26 09:50:00,112.48,112.5,112.48,112.49,23013.0,86.6823,86.6978,86.6823,86.69,23013.0
2019-11-26 09:55:00,112.5,112.51,112.47,112.48,43752.0,86.6978,86.7055,86.6746,86.6823,43752.0
2019-11-26 10:00:00,112.48,112.49,112.45,112.45,19960.0,86.6823,86.69,86.6592,86.6592,19960.0
2019-11-26 10:05:00,112.46,112.47,112.45,112.45,7323.0,86.6669,86.6746,86.6592,86.6592,7323.0
2019-11-26 10:10:00,112.45,112.46,112.45,112.46,7709.0,86.6592,86.6669,86.6592,86.6669,7709.0
2019-11-26 10:15:00,112.46,112.47,112.44,112.45,18652.0,86.6669,86.6746,86.6515,86.6592,18652.0
2019-11-26 10:20:00,112.46,112.47,112.45,112.45,6067.0,86.6669,86.6746,86.6592,86.6592,6067.0
2019-11-26 10:25:00,112.46,112.47,112.46,112.47,6915.0,86.6669,86.6746,86.6669,86.6746,6915.0
2019-11-26 10:30:00,112.47,112.48,112.45,112.45,21753.0,86.6746,86.6823,86.6592,86.6592,21753.0
2019-11-26 10:35:00,112.45,112.46,112.43,112.44,7394.0,86.6592,86.6669,86.6438,86.6515,7394.0
2019-11-26 10:40:00,112.44,112.44,112.43,112.44,4026.0,86.6515,86.6515,86.6438,86.6515,4026.0
2019-11-26 10:45:00,112.44,112.46,112.43,112.46,17793.0,86.6515,86.6669,86.6438,86.6669,17793.0
2019-11-26 10:50:00,112.45,112.46,112.44,112.45,36295.0,86.6592,86.6669,86.6515,86.6592,36295.0
2019-11-26 10:55:00,112.45,112.45,112.44,112.45,4769.0,86.6592,86.6592,86.6515,86.6592,4769.0
2019-11-26 11:00:00,112.45,112.45,112.43,112.44,33903.0,86.6592,86.6592,86.6438,86.6515,33903.0
2019-11-26 11:05:00,112.44,112.44,112.43,112.44,33151.0,86.6515,86.6515,86.6438,86.6515,33151.0
2019-11-26 11:10:00,112.43,112.43,112.42,112.43,10735.0,86.6438,86.6438,86.6361,86.6438,10735.0
2019-11-26 11:15:00,112.43,112.43,112.42,112.43,14820.0,86.6438,86.6438,86.6361,86.6438,14820.0
2019-11-26 11:20:00,112.42,112.43,112.42,112.43,11999.0,86.6361,86.6438,86.6361,86.6438,11999.0
2019-11-26 11:25:00,112.42,112.43,112.41,112.41,13871.0,86.6361,86.6438,86.6284,86.6284,13871.0
2019-11-26 11:30:00,112.41,112.43,112.41,112.43,11294.0,86.6284,86.6438,86.6284,86.6438,11294.0
2019-11-26 11:35:00,112.43,112.43,112.42,112.43,8539.0,86.6438,86.6438,86.6361,86.6438,8539.0
2019-11-26 11:40:00,112.43,112.43,112.42,112.42,6739.0,86.6438,86.6438,86.6361,86.6361,6739.0
2019-11-26 11:45:00,112.42,112.46,112.42,112.45,40623.0,86.6361,86.6669,86.6361,86.6592,40623.0
2019-11-26 11:50:00,112.45,112.45,112.43,112.43,13522.0,86.6592,86.6592,86.6438,86.6438,13522.0
2019-11-26 11:55:00,112.43,112.43,112.41,112.41,11734.0,86.6438,86.6438,86.6284,86.6284,11734.0
2019-11-26 12:00:00,112.4,112.43,112.4,112.42,20431.0,86.6207,86.6438,86.6207,86.6361,20431.0
2019-11-26 12:05:00,112.42,112.44,112.41,112.41,24990.0,86.6361,86.6515,86.6284,86.6284,24990.0
2019-11-26 12:10:00,112.41,112.42,112.4,112.42,6545.0,86.6284,86.6361,86.6207,86.6361,6545.0
2019-11-26 12:15:00,112.42,112.44,112.41,112.43,26914.0,86.6361,86.6515,86.6284,86.6438,26914.0
2019-11-26 12:20:00,112.43,112.43,112.42,112.43,7022.0,86.6438,86.6438,86.6361,86.6438,7022.0
2019-11-26 12:25:00,112.43,112.43,112.41,112.41,7232.0,86.6438,86.6438,86.6284,86.6284,7232.0
2019-11-26 12:30:00,112.41,112.44,112.41,112.43,12542.0,86.6284,86.6515,86.6284,86.6438,12542.0
2019-11-26 12:35:00,112.43,112.46,112.42,112.45,26250.0,86.6438,86.6669,86.6361,86.6592,26250.0
2019-11-26 12:40:00,112.45,112.46,112.44,112.45,14582.0,86.6592,86.6669,86.6515,86.6592,14582.0
2019-11-26 12:45:00,112.45,112.46,112.45,112.46,28395.0,86.6592,86.6669,86.6592,86.6669,28395.0
2019-11-26 12:50:00,112.45,112.46,112.45,112.45,10418.0,86.6592,86.6669,86.6592,86.6592,10418.0
2019-11-26 12:55:00,112.45,112.46,112.45,112.45,12514.0,86.6592,86.6669,86.6592,86.6592,12514.0
2019-11-26 13:00:00,112.45,112.48,112.45,112.46,18950.0,86.6592,86.6823,86.6592,86.6669,18950.0
2019-11-26 13:05:00,112.45,112.47,112.45,112.46,23687.0,86.6592,86.6746,86.6592,86.6669,23687.0
2019-11-26 13:10:00,112.46,112.47,112.46,112.47,34124.0,86.6669,86.6746,86.6669,86.6746,34124.0
2019-11-26 13:15:00,112.47,112.48,112.46,112.46,12979.0,86.6746,86.6823,86.6669,86.6669,12979.0
2019-11-26 13:20:00,112.46,112.47,112.45,112.47,13486.0,86.6669,86.6746,86.6592,86.6746,13486.0
2019-11-26 13:25:00,112.47,112.47,112.45,112.45,19779.0,86.6746,86.6746,86.6592,86.6592,19779.0
2019-11-26 13:30:00,112.45,112.46,112.45,112.45,19696.0,86.6592,86.6669,86.6592,86.6592,19696.0
2019-11-26 13:35:00,112.45,112.46,112.45,112.45,9400.0,86.6592,86.6669,86.6592,86.6592,9400.0
2019-11-26 13:40:00,112.45,112.46,112.45,112.46,7742.0,86.6592,86.6669,86.6592,86.6669,7742.0
2019-11-26 13:45:00,112.45,112.47,112.45,112.47,9052.0,86.6592,86.6746,86.6592,86.6746,9052.0
2019-11-26 13:50:00,112.47,112.47,112.46,112.46,11020.0,86.6746,86.6746,86.6669,86.6669,11020.0
2019-11-26 13:55:00,112.46,112.47,112.46,112.46,9443.0,86.6669,86.6746,86.6669,86.6669,9443.0
2019-11-26 14:00:00,112.47,112.49,112.46,112.48,21973.0,86.6746,86.69,86.6669,86.6823,21973.0
2019-11-26 14:05:00,112.48,112.49,112.48,112.49,7209.0,86.6823,86.69,86.6823,86.69,7209.0
2019-11-26 14:10:00,112.48,112.49,112.47,112.47,11520.0,86.6823,86.69,86.6746,86.6746,11520.0
2019-11-26 14:15:00,112.48,112.49,112.47,112.47,13354.0,86.6823,86.69,86.6746,86.6746,13354.0
2019-11-26 14:20:00,112.47,112.48,112.46,112.46,9745.0,86.6746,86.6823,86.6669,86.6669,9745.0
2019-11-26 14:25:00,112.45,112.46,112.45,112.46,8291.0,86.6592,86.6669,86.6592,86.6669,8291.0
2019-11-26 14:30:00,112.45,112.48,112.45,112.46,20631.0,86.6592,86.6823,86.6592,86.6669,20631.0
2019-11-26 14:35:00,112.46,112.47,112.45,112.46,21676.0,86.6669,86.6746,86.6592,86.6669,21676.0
2019-11-26 14:40:00,112.47,112.47,112.46,112.47,6861.0,86.6746,86.6746,86.6669,86.6746,6861.0
2019-11-26 14:45:00,112.46,112.49,112.46,112.48,11362.0,86.6669,86.69,86.6669,86.6823,11362.0
2019-11-26 14:50:00,112.48,112.49,112.47,112.48,11985.0,86.6823,86.69,86.6746,86.6823,11985.0
2019-11-26 14:55:00,112.47,112.48,112.46,112.46,11183.0,86.6746,86.6823,86.6669,86.6669,11183.0
2019-11-26 15:00:00,112.47,112.5,112.47,112.5,15656.0,86.6746,86.6978,86.6746,86.6978,15656.0
2019-11-26 15:05:00,112.5,112.5,112.49,112.5,12061.0,86.6978,86.6978,86.69,86.6978,12061.0
2019-11-26 15:10:00,112.5,112.5,112.49,112.5,9699.0,86.6978,86.6978,86.69,86.6978,9699.0
2019-11-26 15:15:00,112.5,112.52,112.49,112.51,42822.0,86.6978,86.7132,86.69,86.7055,42822.0
2019-11-26 15:20:00,112.51,112.52,112.5,112.51,13633.0,86.7055,86.7132,86.6978,86.7055,13633.0
2019-11-26 15:25:00,112.5,112.51,112.5,112.51,12555.0,86.6978,86.7055,86.6978,86.7055,12555.0
2019-11-26 15:30:00,112.51,112.51,112.49,112.5,13993.0,86.7055,86.7055,86.69,86.6978,13993.0
2019-11-26 15:35:00,112.51,112.52,112.5,112.52,12765.0,86.7055,86.7132,86.6978,86.7132,12765.0
2019-11-26 15:40:00,112.52,112.52,112.5,112.51,21790.0,86.7132,86.7132,86.6978,86.7055,21790.0
2019-11-26 15:45:00,112.5,112.53,112.48,112.51,53419.0,86.6978,86.7209,86.6823,86.7055,53419.0
2019-11-26 15:50:00,112.51,112.52,112.49,112.51,89105.0,86.7055,86.7132,86.69,86.7055,89105.0
2019-11-26 15:55:00,112.51,112.57,112.5,112.56,152618.0,86.7055,86.7517,86.6978,86.744,152618.0
2019-11-27 09:30:00,112.52,112.53,112.42,112.45,50588.0,86.7132,86.7209,86.6361,86.6592,50588.0
2019-11-27 09:35:00,112.45,112.48,112.44,112.45,7912.0,86.6592,86.6823,86.6515,86.6592,7912.0
2019-11-27 09:40:00,112.45,112.46,112.43,112.45,3109.0,86.6592,86.6669,86.6438,86.6592,3109.0
2019-11-27 09:45:00,112.46,112.49,112.46,112.48,19781.0,86.6669,86.69,86.6669,86.6823,19781.0
2019-11-27 09:50:00,112.49,112.49,112.47,112.49,40318.0,86.69,86.69,86.6746,86.69,40318.0
2019-11-27 09:55:00,112.49,112.49,112.47,112.47,25910.0,86.69,86.69,86.6746,86.6746,25910.0
2019-11-27 10:00:00,112.47,112.52,112.46,112.51,20380.0,86.6746,86.7132,86.6669,86.7055,20380.0
2019-11-27 10:05:00,112.5,112.52,112.49,112.51,12741.0,86.6978,86.7132,86.69,86.7055,12741.0
2019-11-27 10:10:00,112.51,112.51,112.49,112.5,4322.0,86.7055,86.7055,86.69,86.6978,4322.0
2019-11-27 10:15:00,112.5,112.5,112.48,112.48,14906.0,86.6978,86.6978,86.6823,86.6823,14906.0
2019-11-27 10:20:00,112.48,112.5,112.46,112.48,10979.0,86.6823,86.6978,86.6669,86.6823,10979.0
2019-11-27 10:25:00,112.48,112.5,112.48,112.49,25946.0,86.6823,86.6978,86.6823,86.69,25946.0
2019-11-27 10:30:00,112.49,112.52,112.48,112.5,13261.0,86.69,86.7132,86.6823,86.6978,13261.0
2019-11-27 10:35:00,112.5,112.54,112.5,112.54,32799.0,86.6978,86.7286,86.6978,86.7286,32799.0
2019-11-27 10:40:00,112.53,112.54,112.5,112.52,5474.0,86.7209,86.7286,86.6978,86.7132,5474.0
2019-11-27 10:45:00,112.52,112.53,112.48,112.5,22518.0,86.7132,86.7209,86.6823,86.6978,22518.0
2019-11-27 10:50:00,112.5,112.51,112.46,112.48,22793.0,86.6978,86.7055,86.6669,86.6823,22793.0
2019-11-27 10:55:00,112.48,112.48,112.43,112.44,15808.0,86.6823,86.6823,86.6438,86.6515,15808.0
2019-11-27 11:00:00,112.44,112.44,112.41,112.43,15785.0,86.6515,86.6515,86.6284,86.6438,15785.0
2019-11-27 11:05:00,112.44,112.44,112.41,112.43,31363.0,86.6515,86.6515,86.6284,86.6438,31363.0
2019-11-27 11:10:00,112.43,112.43,112.39,112.4,48276.0,86.6438,86.6438,86.613,86.6207,48276.0
2019-11-27 11:15:00,112.4,112.4,112.36,112.36,19693.0,86.6207,86.6207,86.5899,86.5899,19693.0
2019-11-27 11:20:00,112.36,112.38,112.36,112.38,14169.0,86.5899,86.6053,86.5899,86.6053,14169.0
2019-11-27 11:25:00,112.38,112.38,112.37,112.38,18250.0,86.6053,86.6053,86.5976,86.6053,18250.0
2019-11-27 11:30:00,112.38,112.4,112.37,112.4,10041.0,86.6053,86.6207,86.5976,86.6207,10041.0
2019-11-27 11:35:00,112.39,112.4,112.39,112.39,6036.0,86.613,86.6207,86.613,86.613,6036.0
2019-11-27 11:40:00,112.4,112.41,112.39,112.41,9703.0,86.6207,86.6284,86.613,86.6284,9703.0
2019-11-27 11:45:00,112.4,112.41,112.4,112.41,8283.0,86.6207,86.6284,86.6207,86.6284,8283.0
2019-11-27 11:50:00,112.41,112.43,112.4,112.42,10479.0,86.6284,86.6438,86.6207,86.6361,10479.0
2019-11-27 11:55:00,112.43,112.43,112.42,112.43,7520.0,86.6438,86.6438,86.6361,86.6438,7520.0
2019-11-27 12:00:00,112.43,112.44,112.43,112.44,17134.0,86.6438,86.6515,86.6438,86.6515,17134.0
2019-11-27 12:05:00,112.43,112.45,112.43,112.45,7638.0,86.6438,86.6592,86.6438,86.6592,7638.0
2019-11-27 12:10:00,112.44,112.45,112.44,112.45,7174.0,86.6515,86.6592,86.6515,86.6592,7174.0
2019-11-27 12:15:00,112.45,112.45,112.42,112.43,15015.0,86.6592,86.6592,86.6361,86.6438,15015.0
2019-11-27 12:20:00,112.43,112.45,112.42,112.45,14519.0,86.6438,86.6592,86.6361,86.6592,14519.0
2019-11-27 12:25:00,112.44,112.45,112.39,112.42,92485.0,86.6515,86.6592,86.613,86.6361,92485.0
2019-11-27 12:30:00,112.42,112.43,112.41,112.42,10650.0,86.6361,86.6438,86.6284,86.6361,10650.0
2019-11-27 12:35:00,112.42,112.46,112.42,112.45,7825.0,86.6361,86.6669,86.6361,86.6592,7825.0
2019-11-27 12:40:00,112.45,112.46,112.42,112.43,9535.0,86.6592,86.6669,86.6361,86.6438,9535.0
2019-11-27 12:45:00,112.43,112.44,112.42,112.42,6608.0,86.6438,86.6515,86.6361,86.6361,6608.0
2019-11-27 12:50:00,112.42,112.43,112.42,112.43,4306.0,86.6361,86.6438,86.6361,86.6438,4306.0
2019-11-27 12:55:00,112.43,112.43,112.42,112.43,3960.0,86.6438,86.6438,86.6361,86.6438,3960.0
2019-11-27 13:00:00,112.43,112.44,112.42,112.44,12601.0,86.6438,86.6515,86.6361,86.6515,12601.0
2019-11-27 13:05:00,112.43,112.44,112.43,112.44,6555.0,86.6438,86.6515,86.6438,86.6515,6555.0
2019-11-27 13:10:00,112.45,112.45,112.42,112.43,6472.0,86.6592,86.6592,86.6361,86.6438,6472.0
2019-11-27 13:15:00,112.43,112.44,112.41,112.42,14472.0,86.6438,86.6515,86.6284,86.6361,14472.0
2019-11-27 13:20:00,112.42,112.43,112.41,112.42,7284.0,86.6361,86.6438,86.6284,86.6361,7284.0
2019-11-27 13:25:00,112.42,112.44,112.42,112.44,5059.0,86.6361,86.6515,86.6361,86.6515,5059.0
2019-11-27 13:30:00,112.43,112.45,112.43,112.44,16006.0,86.6438,86.6592,86.6438,86.6515,16006.0
2019-11-27 13:35:00,112.44,112.45,112.44,112.45,11719.0,86.6515,86.6592,86.6515,86.6592,11719.0
2019-11-27 13:40:00,112.45,112.46,112.43,112.43,46558.0,86.6592,86.6669,86.6438,86.6438,46558.0
2019-11-27 13:45:00,112.44,112.44,112.42,112.42,42305.0,86.6515,86.6515,86.6361,86.6361,42305.0
2019-11-27 13:50:00,112.42,112.44,112.42,112.43,15894.0,86.6361,86.6515,86.6361,86.6438,15894.0
2019-11-27 13:55:00,112.42,112.42,112.39,112.39,5116.0,86.6361,86.6361,86.613,86.613,5116.0
2019-11-27 14:00:00,112.4,112.44,112.39,112.42,36772.0,86.6207,86.6515,86.613,86.6361,36772.0
2019-11-27 14:05:00,112.42,112.43,112.41,112.43,11086.0,86.6361,86.6438,86.6284,86.6438,11086.0
2019-11-27 14:10:00,112.43,112.45,112.42,112.43,7757.0,86.6438,86.6592,86.6361,86.6438,7757.0
2019-11-27 14:15:00,112.44,112.44,112.4,112.41,9012.0,86.6515,86.6515,86.6207,86.6284,9012.0
2019-11-27 14:20:00,112.42,112.43,112.41,112.42,5210.0,86.6361,86.6438,86.6284,86.6361,5210.0
2019-11-27 14:25:00,112.41,112.43,112.4,112.41,7919.0,86.6284,86.6438,86.6207,86.6284,7919.0
2019-11-27 14:30:00,112.41,112.41,112.39,112.39,11069.0,86.6284,86.6284,86.613,86.613,11069.0
2019-11-27 14:35:00,112.39,112.4,112.37,112.38,16163.0,86.613,86.6207,86.5976,86.6053,16163.0
2019-11-27 14:40:00,112.38,112.4,112.37,112.39,7205.0,86.6053,86.6207,86.5976,86.613,7205.0
2019-11-27 14:45:00,112.39,112.39,112.37,112.38,9863.0,86.613,86.613,86.5976,86.6053,9863.0
2019-11-27 14:50:00,112.38,112.4,112.37,112.39,6902.0,86.6053,86.6207,86.5976,86.613,6902.0
2019-11-27 14:55:00,112.38,112.39,112.37,112.37,12539.0,86.6053,86.613,86.5976,86.5976,12539.0
2019-11-27 15:00:00,112.38,112.39,112.37,112.38,9275.0,86.6053,86.613,86.5976,86.6053,9275.0
2019-11-27 15:05:00,112.37,112.39,112.36,112.39,5052.0,86.5976,86.613,86.5899,86.613,5052.0
2019-11-27 15:10:00,112.39,112.39,112.36,112.37,7072.0,86.613,86.613,86.5899,86.5976,7072.0
2019-11-27 15:15:00,112.36,112.37,112.36,112.36,11322.0,86.5899,86.5976,86.5899,86.5899,11322.0
2019-11-27 15:20:00,112.37,112.37,112.34,112.34,10683.0,86.5976,86.5976,86.5744,86.5744,10683.0
2019-11-27 15:25:00,112.34,112.35,112.31,112.32,12175.0,86.5744,86.5822,86.5513,86.559,12175.0
2019-11-27 15:30:00,112.33,112.35,112.32,112.34,11166.0,86.5667,86.5822,86.559,86.5744,11166.0
2019-11-27 15:35:00,112.35,112.38,112.33,112.36,18497.0,86.5822,86.6053,86.5667,86.5899,18497.0
2019-11-27 15:40:00,112.36,112.37,112.36,112.36,23584.0,86.5899,86.5976,86.5899,86.5899,23584.0
2019-11-27 15:45:00,112.36,112.38,112.34,112.38,28006.0,86.5899,86.6053,86.5744,86.6053,28006.0
2019-11-27 15:50:00,112.37,112.41,112.37,112.4,38505.0,86.5976,86.6284,86.5976,86.6207,38505.0
2019-11-27 15:55:00,112.41,112.42,112.4,112.42,37219.0,86.6284,86.6361,86.6207,86.6361,37219.0
2019-11-29 09:30:00,112.3,112.3,112.2,112.26,31198.0,86.5436,86.5436,86.4666,86.5128,31198.0
2019-11-29 09:35:00,112.25,112.26,112.23,112.24,15788.0,86.5051,86.5128,86.4897,86.4974,15788.0
2019-11-29 09:40:00,112.24,112.24,112.18,112.18,29478.0,86.4974,86.4974,86.4511,86.4511,29478.0
2019-11-29 09:45:00,112.19,112.21,112.18,112.21,25771.0,86.4589,86.4743,86.4511,86.4743,25771.0
2019-11-29 09:50:00,112.21,112.26,112.21,112.26,27914.0,86.4743,86.5128,86.4743,86.5128,27914.0
2019-11-29 09:55:00,112.26,112.28,112.25,112.27,19682.0,86.5128,86.5282,86.5051,86.5205,19682.0
2019-11-29 10:00:00,112.27,112.32,112.26,112.31,61774.0,86.5205,86.559,86.5128,86.5513,61774.0
2019-11-29 10:05:00,112.31,112.32,112.3,112.31,25321.0,86.5513,86.559,86.5436,86.5513,25321.0
2019-11-29 10:10:00,112.31,112.31,112.26,112.27,18583.0,86.5513,86.5513,86.5128,86.5205,18583.0
2019-11-29 10:15:00,112.27,112.28,112.26,112.26,18378.0,86.5205,86.5282,86.5128,86.5128,18378.0
2019-11-29 10:20:00,112.26,112.26,112.21,112.22,16394.0,86.5128,86.5128,86.4743,86.482,16394.0
2019-11-29 10:25:00,112.22,112.22,112.19,112.2,27029.0,86.482,86.482,86.4589,86.4666,27029.0
2019-11-29 10:30:00,112.19,112.19,112.13,112.14,139847.0,86.4589,86.4589,86.4126,86.4203,139847.0
2019-11-29 10:35:00,112.14,112.16,112.11,112.16,17522.0,86.4203,86.4357,86.3972,86.4357,17522.0
2019-11-29 10:40:00,112.16,112.19,112.14,112.18,45166.0,86.4357,86.4589,86.4203,86.4511,45166.0
2019-11-29 10:45:00,112.18,112.2,112.17,112.2,28293.0,86.4511,86.4666,86.4434,86.4666,28293.0
2019-11-29 10:50:00,112.2,112.2,112.18,112.18,24531.0,86.4666,86.4666,86.4511,86.4511,24531.0
2019-11-29 10:55:00,112.17,112.19,112.13,112.14,18891.0,86.4434,86.4589,86.4126,86.4203,18891.0
2019-11-29 11:00:00,112.14,112.16,112.13,112.15,52050.0,86.4203,86.4357,86.4126,86.428,52050.0
2019-11-29 11:05:00,112.15,112.16,112.13,112.14,12366.0,86.428,86.4357,86.4126,86.4203,12366.0
2019-11-29 11:10:00,112.14,112.16,112.14,112.15,16445.0,86.4203,86.4357,86.4203,86.428,16445.0
2019-11-29 11:15:00,112.15,112.16,112.14,112.16,20790.0,86.428,86.4357,86.4203,86.4357,20790.0
2019-11-29 11:20:00,112.16,112.23,112.16,112.18,214926.0,86.4357,86.4897,86.4357,86.4511,214926.0
2019-11-29 11:25:00,112.18,112.18,112.17,112.18,26437.0,86.4511,86.4511,86.4434,86.4511,26437.0
2019-11-29 11:30:00,112.18,112.19,112.17,112.19,22175.0,86.4511,86.4589,86.4434,86.4589,22175.0
2019-11-29 11:35:00,112.19,112.19,112.18,112.19,13401.0,86.4589,86.4589,86.4511,86.4589,13401.0
2019-11-29 11:40:00,112.19,112.2,112.18,112.2,24005.0,86.4589,86.4666,86.4511,86.4666,24005.0
2019-11-29 11:45:00,112.2,112.22,112.19,112.22,10442.0,86.4666,86.482,86.4589,86.482,10442.0
2019-11-29 11:50:00,112.22,112.24,112.21,112.23,13143.0,86.482,86.4974,86.4743,86.4897,13143.0
2019-11-29 11:55:00,112.24,112.27,112.23,112.27,16136.0,86.4974,86.5205,86.4897,86.5205,16136.0
2019-11-29 12:00:00,112.27,112.29,112.26,112.29,35289.0,86.5205,86.5359,86.5128,86.5359,35289.0
2019-11-29 12:05:00,112.29,112.3,112.28,112.29,44069.0,86.5359,86.5436,86.5282,86.5359,44069.0
2019-11-29 12:10:00,112.3,112.3,112.24,112.24,15592.0,86.5436,86.5436,86.4974,86.4974,15592.0
2019-11-29 12:15:00,112.25,112.26,112.19,112.2,29765.0,86.5051,86.5128,86.4589,86.4666,29765.0
2019-11-29 12:20:00,112.2,112.25,112.2,112.25,19551.0,86.4666,86.5051,86.4666,86.5051,19551.0
2019-11-29 12:25:00,112.25,112.26,112.19,112.19,29410.0,86.5051,86.5128,86.4589,86.4589,29410.0
2019-11-29 12:30:00,112.2,112.2,112.19,112.2,14921.0,86.4666,86.4666,86.4589,86.4666,14921.0
2019-11-29 12:35:00,112.2,112.2,112.17,112.17,20715.0,86.4666,86.4666,86.4434,86.4434,20715.0
2019-11-29 12:40:00,112.18,112.18,112.12,112.12,30477.0,86.4511,86.4511,86.4049,86.4049,30477.0
2019-11-29 12:45:00,112.12,112.13,112.08,112.09,27307.0,86.4049,86.4126,86.3741,86.3818,27307.0
2019-11-29 12:50:00,112.09,112.1,112.07,112.09,38420.0,86.3818,86.3895,86.3664,86.3818,38420.0
2019-11-29 12:55:00,112.09,112.13,112.04,112.13,492391.0,86.3818,86.4126,86.3433,86.4126,492391.0
2019-12-02 09:30:00,111.61,111.72,111.4,111.4,83313.0,86.327,86.4121,86.1646,86.1646,83313.0
2019-12-02 09:35:00,111.39,111.39,111.22,111.23,352056.0,86.1568,86.1568,86.0253,86.0331,352056.0
2019-12-02 09:40:00,111.22,111.27,111.18,111.25,65122.0,86.0253,86.064,85.9944,86.0485,65122.0
2019-12-02 09:45:00,111.25,111.27,111.23,111.25,139395.0,86.0485,86.064,86.0331,86.0485,139395.0
2019-12-02 09:50:00,111.25,111.27,111.24,111.27,60720.0,86.0485,86.064,86.0408,86.064,60720.0
2019-12-02 09:55:00,111.27,111.27,111.26,111.27,15233.0,86.064,86.064,86.0563,86.064,15233.0
2019-12-02 10:00:00,111.27,111.43,111.27,111.4,125470.0,86.064,86.1878,86.064,86.1646,125470.0
2019-12-02 10:05:00,111.4,111.44,111.39,111.43,51036.0,86.1646,86.1955,86.1568,86.1878,51036.0
2019-12-02 10:10:00,111.42,111.43,111.42,111.43,11947.0,86.18,86.1878,86.18,86.1878,11947.0
2019-12-02 10:15:00,111.42,111.42,111.36,111.37,18234.0,86.18,86.18,86.1336,86.1414,18234.0
2019-12-02 10:20:00,111.38,111.38,111.32,111.35,28346.0,86.1491,86.1491,86.1027,86.1259,28346.0
2019-12-02 10:25:00,111.35,111.37,111.34,111.37,7762.0,86.1259,86.1414,86.1182,86.1414,7762.0
2019-12-02 10:30:00,111.37,111.38,111.36,111.38,3478.0,86.1414,86.1491,86.1336,86.1491,3478.0
2019-12-02 10:35:00,111.37,111.39,111.36,111.37,18535.0,86.1414,86.1568,86.1336,86.1414,18535.0
2019-12-02 10:40:00,111.36,111.37,111.34,111.35,99185.0,86.1336,86.1414,86.1182,86.1259,99185.0
2019-12-02 10:45:00,111.35,111.4,111.34,111.4,26307.0,86.1259,86.1646,86.1182,86.1646,26307.0
2019-12-02 10:50:00,111.4,111.42,111.39,111.41,14450.0,86.1646,86.18,86.1568,86.1723,14450.0
2019-12-02 10:55:00,111.41,111.41,111.4,111.4,2771.0,86.1723,86.1723,86.1646,86.1646,2771.0
2019-12-02 11:00:00,111.4,111.41,111.37,111.39,11581.0,86.1646,86.1723,86.1414,86.1568,11581.0
2019-12-02 11:05:00,111.38,111.41,111.37,111.41,20712.0,86.1491,86.1723,86.1414,86.1723,20712.0
2019-12-02 11:10:00,111.41,111.45,111.4,111.44,51061.0,86.1723,86.2032,86.1646,86.1955,51061.0
2019-12-02 11:15:00,111.43,111.43,111.37,111.39,17565.0,86.1878,86.1878,86.1414,86.1568,17565.0
2019-12-02 11:20:00,111.4,111.41,111.37,111.38,16018.0,86.1646,86.1723,86.1414,86.1491,16018.0
2019-12-02 11:25:00,111.38,111.4,111.37,111.4,6293.0,86.1491,86.1646,86.1414,86.1646,6293.0
2019-12-02 11:30:00,111.4,111.4,111.37,111.37,11828.0,86.1646,86.1646,86.1414,86.1414,11828.0
2019-12-02 11:35:00,111.38,111.39,111.34,111.35,39424.0,86.1491,86.1568,86.1182,86.1259,39424.0
2019-12-02 11:40:00,111.36,111.36,111.34,111.34,12311.0,86.1336,86.1336,86.1182,86.1182,12311.0
2019-12-02 11:45:00,111.33,111.33,111.27,111.27,23681.0,86.1104,86.1104,86.064,86.064,23681.0
2019-12-02 11:50:00,111.28,111.29,111.26,111.28,19988.0,86.0718,86.0795,86.0563,86.0718,19988.0
2019-12-02 11:55:00,111.28,111.28,111.26,111.27,17371.0,86.0718,86.0718,86.0563,86.064,17371.0
2019-12-02 12:00:00,111.27,111.3,111.27,111.3,30989.0,86.064,86.0872,86.064,86.0872,30989.0
2019-12-02 12:05:00,111.3,111.3,111.29,111.3,15066.0,86.0872,86.0872,86.0795,86.0872,15066.0
2019-12-02 12:10:00,111.3,111.31,111.29,111.31,26995.0,86.0872,86.095,86.0795,86.095,26995.0
2019-12-02 12:15:00,111.3,111.31,111.28,111.29,23196.0,86.0872,86.095,86.0718,86.0795,23196.0
2019-12-02 12:20:00,111.28,111.32,111.26,111.3,635303.0,86.0718,86.1027,86.0563,86.0872,635303.0
2019-12-02 12:25:00,111.31,111.31,111.26,111.3,15964.0,86.095,86.095,86.0563,86.0872,15964.0
2019-12-02 12:30:00,111.3,111.31,111.28,111.28,17516.0,86.0872,86.095,86.0718,86.0718,17516.0
2019-12-02 12:35:00,111.29,111.3,111.27,111.29,10043.0,86.0795,86.0872,86.064,86.0795,10043.0
2019-12-02 12:40:00,111.29,111.3,111.28,111.3,10047.0,86.0795,86.0872,86.0718,86.0872,10047.0
2019-12-02 12:45:00,111.3,111.31,111.29,111.3,29250.0,86.0872,86.095,86.0795,86.0872,29250.0
2019-12-02 12:50:00,111.31,111.31,111.3,111.31,17730.0,86.095,86.095,86.0872,86.095,17730.0
2019-12-02 12:55:00,111.31,111.31,111.29,111.31,133420.0,86.095,86.095,86.0795,86.095,133420.0
2019-12-02 13:00:00,111.31,111.32,111.3,111.32,29941.0,86.095,86.1027,86.0872,86.1027,29941.0
2019-12-02 13:05:00,111.32,111.33,111.3,111.33,135088.0,86.1027,86.1104,86.0872,86.1104,135088.0
2019-12-02 13:10:00,111.32,111.34,111.32,111.33,49316.0,86.1027,86.1182,86.1027,86.1104,49316.0
2019-12-02 13:15:00,111.33,111.34,111.32,111.33,36433.0,86.1104,86.1182,86.1027,86.1104,36433.0
2019-12-02 13:20:00,111.33,111.33,111.3,111.3,54716.0,86.1104,86.1104,86.0872,86.0872,54716.0
2019-12-02 13:25:00,111.3,111.31,111.3,111.31,14181.0,86.0872,86.095,86.0872,86.095,14181.0
2019-12-02 13:30:00,111.31,111.32,111.3,111.31,14211.0,86.095,86.1027,86.0872,86.095,14211.0
2019-12-02 13:35:00,111.31,111.32,111.29,111.31,9809.0,86.095,86.1027,86.0795,86.095,9809.0
2019-12-02 13:40:00,111.31,111.31,111.29,111.3,43071.0,86.095,86.095,86.0795,86.0872,43071.0
2019-12-02 13:45:00,111.3,111.31,111.29,111.3,32945.0,86.0872,86.095,86.0795,86.0872,32945.0
2019-12-02 13:50:00,111.3,111.31,111.29,111.31,20834.0,86.0872,86.095,86.0795,86.095,20834.0
2019-12-02 13:55:00,111.31,111.33,111.3,111.31,13164.0,86.095,86.1104,86.0872,86.095,13164.0
2019-12-02 14:00:00,111.31,111.34,111.3,111.33,43738.0,86.095,86.1182,86.0872,86.1104,43738.0
2019-12-02 14:05:00,111.33,111.34,111.31,111.32,6984.0,86.1104,86.1182,86.095,86.1027,6984.0
2019-12-02 14:10:00,111.32,111.33,111.31,111.33,21285.0,86.1027,86.1104,86.095,86.1104,21285.0
2019-12-02 14:15:00,111.33,111.35,111.32,111.34,35979.0,86.1104,86.1259,86.1027,86.1182,35979.0
2019-12-02 14:20:00,111.34,111.35,111.31,111.31,31476.0,86.1182,86.1259,86.095,86.095,31476.0
2019-12-02 14:25:00,111.31,111.32,111.31,111.31,16586.0,86.095,86.1027,86.095,86.095,16586.0
2019-12-02 14:30:00,111.31,111.32,111.31,111.31,12361.0,86.095,86.1027,86.095,86.095,12361.0
2019-12-02 14:35:00,111.31,111.32,111.31,111.32,14043.0,86.095,86.1027,86.095,86.1027,14043.0
2019-12-02 14:40:00,111.32,111.32,111.31,111.32,6957.0,86.1027,86.1027,86.095,86.1027,6957.0
2019-12-02 14:45:00,111.31,111.32,111.31,111.31,25704.0,86.095,86.1027,86.095,86.095,25704.0
2019-12-02 14:50:00,111.32,111.32,111.31,111.32,22600.0,86.1027,86.1027,86.095,86.1027,22600.0
2019-12-02 14:55:00,111.32,111.32,111.31,111.31,13898.0,86.1027,86.1027,86.095,86.095,13898.0
2019-12-02 15:00:00,111.31,111.34,111.31,111.32,51895.0,86.095,86.1182,86.095,86.1027,51895.0
2019-12-02 15:05:00,111.31,111.32,111.31,111.31,18884.0,86.095,86.1027,86.095,86.095,18884.0
2019-12-02 15:10:00,111.31,111.31,111.3,111.31,24098.0,86.095,86.095,86.0872,86.095,24098.0
2019-12-02 15:15:00,111.31,111.34,111.3,111.34,48099.0,86.095,86.1182,86.0872,86.1182,48099.0
2019-12-02 15:20:00,111.34,111.35,111.3,111.32,26186.0,86.1182,86.1259,86.0872,86.1027,26186.0
2019-12-02 15:25:00,111.32,111.32,111.31,111.31,24516.0,86.1027,86.1027,86.095,86.095,24516.0
2019-12-02 15:30:00,111.31,111.31,111.29,111.29,23324.0,86.095,86.095,86.0795,86.0795,23324.0
2019-12-02 15:35:00,111.3,111.31,111.29,111.3,22000.0,86.0872,86.095,86.0795,86.0872,22000.0
2019-12-02 15:40:00,111.3,111.31,111.28,111.29,193841.0,86.0872,86.095,86.0718,86.0795,193841.0
2019-12-02 15:45:00,111.29,111.3,111.26,111.27,57758.0,86.0795,86.0872,86.0563,86.064,57758.0
2019-12-02 15:50:00,111.27,111.28,111.23,111.24,97334.0,86.064,86.0718,86.0331,86.0408,97334.0
2019-12-02 15:55:00,111.24,111.29,111.23,111.26,147005.0,86.0408,86.0795,86.0331,86.0563,147005.0
2019-12-03 09:30:00,111.36,111.36,111.27,111.34,54449.0,86.1336,86.1336,86.064,86.1182,54449.0
2019-12-03 09:35:00,111.34,111.35,111.29,111.3,36817.0,86.1182,86.1259,86.0795,86.0872,36817.0
2019-12-03 09:40:00,111.3,111.33,111.28,111.32,36048.0,86.0872,86.1104,86.0718,86.1027,36048.0
2019-12-03 09:45:00,111.31,111.32,111.29,111.3,22193.0,86.095,86.1027,86.0795,86.0872,22193.0
2019-12-03 09:50:00,111.3,111.33,111.29,111.33,14214.0,86.0872,86.1104,86.0795,86.1104,14214.0
2019-12-03 09:55:00,111.33,111.34,111.31,111.34,19785.0,86.1104,86.1182,86.095,86.1182,19785.0
2019-12-03 10:00:00,111.34,111.36,111.33,111.35,45534.0,86.1182,86.1336,86.1104,86.1259,45534.0
2019-12-03 10:05:00,111.35,111.36,111.35,111.36,8909.0,86.1259,86.1336,86.1259,86.1336,8909.0
2019-12-03 10:10:00,111.35,111.36,111.34,111.35,27472.0,86.1259,86.1336,86.1182,86.1259,27472.0
2019-12-03 10:15:00,111.35,111.38,111.35,111.38,16029.0,86.1259,86.1491,86.1259,86.1491,16029.0
2019-12-03 10:20:00,111.37,111.39,111.37,111.39,15186.0,86.1414,86.1568,86.1414,86.1568,15186.0
2019-12-03 10:25:00,111.38,111.43,111.38,111.42,21305.0,86.1491,86.1878,86.1491,86.18,21305.0
2019-12-03 10:30:00,111.42,111.45,111.41,111.43,39689.0,86.18,86.2032,86.1723,86.1878,39689.0
2019-12-03 10:35:00,111.43,111.47,111.42,111.46,208716.0,86.1878,86.2187,86.18,86.211,208716.0
2019-12-03 10:40:00,111.47,111.51,111.47,111.48,78321.0,86.2187,86.2496,86.2187,86.2264,78321.0
2019-12-03 10:45:00,111.48,111.49,111.46,111.46,82617.0,86.2264,86.2342,86.211,86.211,82617.0
2019-12-03 10:50:00,111.46,111.48,111.44,111.48,11003.0,86.211,86.2264,86.1955,86.2264,11003.0
2019-12-03 10:55:00,111.47,111.49,111.47,111.49,14431.0,86.2187,86.2342,86.2187,86.2342,14431.0
2019-12-03 11:00:00,111.48,111.48,111.45,111.47,104952.0,86.2264,86.2264,86.2032,86.2187,104952.0
2019-12-03 11:05:00,111.46,111.47,111.46,111.46,18887.0,86.211,86.2187,86.211,86.211,18887.0
2019-12-03 11:10:00,111.47,111.52,111.46,111.5,10100.0,86.2187,86.2574,86.211,86.2419,10100.0
2019-12-03 11:15:00,111.51,111.51,111.47,111.47,26617.0,86.2496,86.2496,86.2187,86.2187,26617.0
2019-12-03 11:20:00,111.47,111.48,111.47,111.47,6085.0,86.2187,86.2264,86.2187,86.2187,6085.0
2019-12-03 11:25:00,111.47,111.5,111.47,111.49,11538.0,86.2187,86.2419,86.2187,86.2342,11538.0
2019-12-03 11:30:00,111.5,111.51,111.49,111.49,11770.0,86.2419,86.2496,86.2342,86.2342,11770.0
2019-12-03 11:35:00,111.5,111.5,111.48,111.5,13279.0,86.2419,86.2419,86.2264,86.2419,13279.0
2019-12-03 11:40:00,111.49,111.5,111.48,111.49,12130.0,86.2342,86.2419,86.2264,86.2342,12130.0
2019-12-03 11:45:00,111.49,111.51,111.48,111.48,10240.0,86.2342,86.2496,86.2264,86.2264,10240.0
2019-12-03 11:50:00,111.48,111.5,111.48,111.49,12730.0,86.2264,86.2419,86.2264,86.2342,12730.0
2019-12-03 11:55:00,111.5,111.5,111.49,111.5,58217.0,86.2419,86.2419,86.2342,86.2419,58217.0
2019-12-03 12:00:00,111.49,111.5,111.46,111.46,115060.0,86.2342,86.2419,86.211,86.211,115060.0
2019-12-03 12:05:00,111.46,111.47,111.46,111.46,10266.0,86.211,86.2187,86.211,86.211,10266.0
2019-12-03 12:10:00,111.47,111.48,111.44,111.44,43575.0,86.2187,86.2264,86.1955,86.1955,43575.0
2019-12-03 12:15:00,111.44,111.46,111.44,111.44,29330.0,86.1955,86.211,86.1955,86.1955,29330.0
2019-12-03 12:20:00,111.44,111.45,111.43,111.44,20373.0,86.1955,86.2032,86.1878,86.1955,20373.0
2019-12-03 12:25:00,111.43,111.44,111.43,111.43,6385.0,86.1878,86.1955,86.1878,86.1878,6385.0
2019-12-03 12:30:00,111.44,111.45,111.43,111.44,16313.0,86.1955,86.2032,86.1878,86.1955,16313.0
2019-12-03 12:35:00,111.44,111.46,111.43,111.46,49928.0,86.1955,86.211,86.1878,86.211,49928.0
2019-12-03 12:40:00,111.45,111.46,111.42,111.42,36010.0,86.2032,86.211,86.18,86.18,36010.0
2019-12-03 12:45:00,111.43,111.44,111.42,111.43,9918.0,86.1878,86.1955,86.18,86.1878,9918.0
2019-12-03 12:50:00,111.43,111.45,111.42,111.43,9978.0,86.1878,86.2032,86.18,86.1878,9978.0
2019-12-03 12:55:00,111.44,111.46,111.43,111.44,22702.0,86.1955,86.211,86.1878,86.1955,22702.0
2019-12-03 13:00:00,111.45,111.45,111.44,111.45,22547.0,86.2032,86.2032,86.1955,86.2032,22547.0
2019-12-03 13:05:00,111.45,111.45,111.44,111.44,30231.0,86.2032,86.2032,86.1955,86.1955,30231.0
2019-12-03 13:10:00,111.45,111.45,111.44,111.44,25116.0,86.2032,86.2032,86.1955,86.1955,25116.0
2019-12-03 13:15:00,111.44,111.45,111.44,111.45,33258.0,86.1955,86.2032,86.1955,86.2032,33258.0
2019-12-03 13:20:00,111.45,111.45,111.44,111.44,22779.0,86.2032,86.2032,86.1955,86.1955,22779.0
2019-12-03 13:25:00,111.44,111.44,111.43,111.43,32669.0,86.1955,86.1955,86.1878,86.1878,32669.0
2019-12-03 13:30:00,111.43,111.45,111.43,111.43,39459.0,86.1878,86.2032,86.1878,86.1878,39459.0
2019-12-03 13:35:00,111.44,111.46,111.43,111.45,52349.0,86.1955,86.211,86.1878,86.2032,52349.0
2019-12-03 13:40:00,111.46,111.46,111.45,111.45,21535.0,86.211,86.211,86.2032,86.2032,21535.0
2019-12-03 13:45:00,111.46,111.46,111.45,111.45,20865.0,86.211,86.211,86.2032,86.2032,20865.0
2019-12-03 13:50:00,111.45,111.46,111.45,111.45,22601.0,86.2032,86.211,86.2032,86.2032,22601.0
2019-12-03 13:55:00,111.45,111.46,111.45,111.45,37682.0,86.2032,86.211,86.2032,86.2032,37682.0
2019-12-03 14:00:00,111.45,111.46,111.45,111.45,34092.0,86.2032,86.211,86.2032,86.2032,34092.0
2019-12-03 14:05:00,111.45,111.46,111.45,111.45,25464.0,86.2032,86.211,86.2032,86.2032,25464.0
2019-12-03 14:10:00,111.45,111.46,111.45,111.45,10438.0,86.2032,86.211,86.2032,86.2032,10438.0
2019-12-03 14:15:00,111.45,111.46,111.45,111.45,33921.0,86.2032,86.211,86.2032,86.2032,33921.0
2019-12-03 14:20:00,111.45,111.46,111.45,111.45,30269.0,86.2032,86.211,86.2032,86.2032,30269.0
2019-12-03 14:25:00,111.45,111.46,111.44,111.45,27747.0,86.2032,86.211,86.1955,86.2032,27747.0
2019-12-03 14:30:00,111.45,111.46,111.44,111.45,21176.0,86.2032,86.211,86.1955,86.2032,21176.0
2019-12-03 14:35:00,111.45,111.46,111.43,111.45,21014.0,86.2032,86.211,86.1878,86.2032,21014.0
2019-12-03 14:40:00,111.45,111.45,111.43,111.44,13089.0,86.2032,86.2032,86.1878,86.1955,13089.0
2019-12-03 14:45:00,111.44,111.45,111.43,111.43,13313.0,86.1955,86.2032,86.1878,86.1878,13313.0
2019-12-03 14:50:00,111.43,111.45,111.43,111.44,16760.0,86.1878,86.2032,86.1878,86.1955,16760.0
2019-12-03 14:55:00,111.44,111.47,111.44,111.45,11727.0,86.1955,86.2187,86.1955,86.2032,11727.0
2019-12-03 15:00:00,111.45,111.48,111.44,111.44,27416.0,86.2032,86.2264,86.1955,86.1955,27416.0
2019-12-03 15:05:00,111.45,111.45,111.43,111.43,11409.0,86.2032,86.2032,86.1878,86.1878,11409.0
2019-12-03 15:10:00,111.44,111.46,111.43,111.44,7116.0,86.1955,86.211,86.1878,86.1955,7116.0
2019-12-03 15:15:00,111.45,111.48,111.44,111.47,23341.0,86.2032,86.2264,86.1955,86.2187,23341.0
2019-12-03 15:20:00,111.47,111.49,111.46,111.48,29587.0,86.2187,86.2342,86.211,86.2264,29587.0
2019-12-03 15:25:00,111.47,111.51,111.47,111.49,95351.0,86.2187,86.2496,86.2187,86.2342,95351.0
2019-12-03 15:30:00,111.5,111.5,111.48,111.49,45893.0,86.2419,86.2419,86.2264,86.2342,45893.0
2019-12-03 15:35:00,111.48,111.49,111.48,111.49,9821.0,86.2264,86.2342,86.2264,86.2342,9821.0
2019-12-03 15:40:00,111.49,111.49,111.46,111.47,13512.0,86.2342,86.2342,86.211,86.2187,13512.0
2019-12-03 15:45:00,111.47,111.49,111.46,111.48,22111.0,86.2187,86.2342,86.211,86.2264,22111.0
2019-12-03 15:50:00,111.49,111.53,111.49,111.49,96252.0,86.2342,86.2651,86.2342,86.2342,96252.0
2019-12-03 15:55:00,111.49,111.5,111.47,111.48,98658.0,86.2342,86.2419,86.2187,86.2264,98658.0
2019-12-04 09:30:00,111.85,111.89,111.76,111.85,12537.0,86.5126,86.5436,86.443,86.5126,12537.0
2019-12-04 09:35:00,111.86,112.0,111.85,112.0,86819.0,86.5204,86.6287,86.5126,86.6287,86819.0
2019-12-04 09:40:00,112.0,112.04,111.97,111.97,12286.0,86.6287,86.6596,86.6054,86.6054,12286.0
2019-12-04 09:45:00,111.98,112.0,111.97,112.0,18303.0,86.6132,86.6287,86.6054,86.6287,18303.0
2019-12-04 09:50:00,112.0,112.05,111.99,112.02,34911.0,86.6287,86.6673,86.6209,86.6441,34911.0
2019-12-04 09:55:00,112.03,112.04,111.98,111.98,12051.0,86.6519,86.6596,86.6132,86.6132,12051.0
2019-12-04 10:00:00,111.98,112.02,111.92,111.92,36182.0,86.6132,86.6441,86.5668,86.5668,36182.0
2019-12-04 10:05:00,111.92,111.92,111.88,111.88,3298.0,86.5668,86.5668,86.5358,86.5358,3298.0
2019-12-04 10:10:00,111.88,111.88,111.83,111.84,36391.0,86.5358,86.5358,86.4972,86.5049,36391.0
2019-12-04 10:15:00,111.83,111.83,111.79,111.81,48553.0,86.4972,86.4972,86.4662,86.4817,48553.0
2019-12-04 10:20:00,111.83,111.83,111.78,111.8,3925.0,86.4972,86.4972,86.4585,86.474,3925.0
2019-12-04 10:25:00,111.8,111.8,111.77,111.8,25903.0,86.474,86.474,86.4508,86.474,25903.0
2019-12-04 10:30:00,111.81,111.83,111.8,111.82,19540.0,86.4817,86.4972,86.474,86.4894,19540.0
2019-12-04 10:35:00,111.81,111.83,111.79,111.83,10239.0,86.4817,86.4972,86.4662,86.4972,10239.0
2019-12-04 10:40:00,111.82,111.82,111.8,111.81,3053.0,86.4894,86.4894,86.474,86.4817,3053.0
2019-12-04 10:45:00,111.81,111.86,111.81,111.86,56929.0,86.4817,86.5204,86.4817,86.5204,56929.0
2019-12-04 10:50:00,111.85,111.87,111.84,111.86,6400.0,86.5126,86.5281,86.5049,86.5204,6400.0
2019-12-04 10:55:00,111.87,111.89,111.86,111.89,5332.0,86.5281,86.5436,86.5204,86.5436,5332.0
2019-12-04 11:00:00,111.9,111.9,111.83,111.84,11378.0,86.5513,86.5513,86.4972,86.5049,11378.0
2019-12-04 11:05:00,111.85,111.86,111.84,111.84,3480.0,86.5126,86.5204,86.5049,86.5049,3480.0
2019-12-04 11:10:00,111.83,111.84,111.8,111.8,6793.0,86.4972,86.5049,86.474,86.474,6793.0
2019-12-04 11:15:00,111.81,111.81,111.77,111.79,16930.0,86.4817,86.4817,86.4508,86.4662,16930.0
2019-12-04 11:20:00,111.8,111.8,111.78,111.78,5747.0,86.474,86.474,86.4585,86.4585,5747.0
2019-12-04 11:25:00,111.79,111.79,111.71,111.72,59595.0,86.4662,86.4662,86.4043,86.4121,59595.0
2019-12-04 11:30:00,111.72,111.74,111.7,111.7,7300.0,86.4121,86.4275,86.3966,86.3966,7300.0
2019-12-04 11:35:00,111.7,111.73,111.7,111.72,2515.0,86.3966,86.4198,86.3966,86.4121,2515.0
2019-12-04 11:40:00,111.73,111.73,111.7,111.71,4241.0,86.4198,86.4198,86.3966,86.4043,4241.0
2019-12-04 11:45:00,111.72,111.73,111.71,111.73,3384.0,86.4121,86.4198,86.4043,86.4198,3384.0
2019-12-04 11:50:00,111.72,111.73,111.71,111.72,2827.0,86.4121,86.4198,86.4043,86.4121,2827.0
2019-12-04 11:55:00,111.72,111.73,111.72,111.72,212956.0,86.4121,86.4198,86.4121,86.4121,212956.0
2019-12-04 12:00:00,111.73,111.74,111.72,111.73,14098.0,86.4198,86.4275,86.4121,86.4198,14098.0
2019-12-04 12:05:00,111.73,111.74,111.72,111.74,2990.0,86.4198,86.4275,86.4121,86.4275,2990.0
2019-12-04 12:10:00,111.74,111.75,111.73,111.74,19663.0,86.4275,86.4353,86.4198,86.4275,19663.0
2019-12-04 12:15:00,111.74,111.75,111.74,111.74,7894.0,86.4275,86.4353,86.4275,86.4275,7894.0
2019-12-04 12:20:00,111.74,111.75,111.74,111.74,1453.0,86.4275,86.4353,86.4275,86.4275,1453.0
2019-12-04 12:25:00,111.74,111.76,111.74,111.75,9423.0,86.4275,86.443,86.4275,86.4353,9423.0
2019-12-04 12:30:00,111.75,111.76,111.75,111.75,6005.0,86.4353,86.443,86.4353,86.4353,6005.0
2019-12-04 12:35:00,111.76,111.76,111.75,111.75,6300.0,86.443,86.443,86.4353,86.4353,6300.0
2019-12-04 12:40:00,111.75,111.76,111.75,111.76,8151.0,86.4353,86.443,86.4353,86.443,8151.0
2019-12-04 12:45:00,111.75,111.77,111.75,111.76,33933.0,86.4353,86.4508,86.4353,86.443,33933.0
2019-12-04 12:50:00,111.76,111.78,111.76,111.76,11014.0,86.443,86.4585,86.443,86.443,11014.0
2019-12-04 12:55:00,111.76,111.77,111.75,111.76,21284.0,86.443,86.4508,86.4353,86.443,21284.0
2019-12-04 13:00:00,111.76,111.8,111.76,111.79,19188.0,86.443,86.474,86.443,86.4662,19188.0
2019-12-04 13:05:00,111.79,111.8,111.77,111.78,10147.0,86.4662,86.474,86.4508,86.4585,10147.0
2019-12-04 13:10:00,111.78,111.8,111.77,111.79,23712.0,86.4585,86.474,86.4508,86.4662,23712.0
2019-12-04 13:15:00,111.79,111.8,111.74,111.78,35618.0,86.4662,86.474,86.4275,86.4585,35618.0
2019-12-04 13:20:00,111.79,111.79,111.78,111.79,19129.0,86.4662,86.4662,86.4585,86.4662,19129.0
2019-12-04 13:25:00,111.78,111.78,111.76,111.77,7518.0,86.4585,86.4585,86.443,86.4508,7518.0
2019-12-04 13:30:00,111.77,111.78,111.76,111.76,18619.0,86.4508,86.4585,86.443,86.443,18619.0
2019-12-04 13:35:00,111.75,111.76,111.71,111.73,87384.0,86.4353,86.443,86.4043,86.4198,87384.0
2019-12-04 13:40:00,111.73,111.74,111.73,111.73,43637.0,86.4198,86.4275,86.4198,86.4198,43637.0
2019-12-04 13:45:00,111.73,111.74,111.72,111.72,18863.0,86.4198,86.4275,86.4121,86.4121,18863.0
2019-12-04 13:50:00,111.71,111.71,111.7,111.7,7686.0,86.4043,86.4043,86.3966,86.3966,7686.0
2019-12-04 13:55:00,111.7,111.74,111.7,111.73,17285.0,86.3966,86.4275,86.3966,86.4198,17285.0
2019-12-04 14:00:00,111.73,111.75,111.73,111.75,12640.0,86.4198,86.4353,86.4198,86.4353,12640.0
2019-12-04 14:05:00,111.74,111.76,111.74,111.75,21780.0,86.4275,86.443,86.4275,86.4353,21780.0
2019-12-04 14:10:00,111.76,111.76,111.75,111.76,17652.0,86.443,86.443,86.4353,86.443,17652.0
2019-12-04 14:15:00,111.76,111.76,111.73,111.73,14003.0,86.443,86.443,86.4198,86.4198,14003.0
2019-12-04 14:20:00,111.74,111.75,111.73,111.75,6211.0,86.4275,86.4353,86.4198,86.4353,6211.0
2019-12-04 14:25:00,111.75,111.75,111.74,111.74,32254.0,86.4353,86.4353,86.4275,86.4275,32254.0
2019-12-04 14:30:00,111.74,111.75,111.72,111.73,22043.0,86.4275,86.4353,86.4121,86.4198,22043.0
2019-12-04 14:35:00,111.73,111.74,111.73,111.74,12052.0,86.4198,86.4275,86.4198,86.4275,12052.0
2019-12-04 14:40:00,111.73,111.74,111.7,111.7,16182.0,86.4198,86.4275,86.3966,86.3966,16182.0
2019-12-04 14:45:00,111.71,111.72,111.71,111.72,9810.0,86.4043,86.4121,86.4043,86.4121,9810.0
2019-12-04 14:50:00,111.72,111.72,111.7,111.7,8678.0,86.4121,86.4121,86.3966,86.3966,8678.0
2019-12-04 14:55:00,111.71,111.72,111.71,111.72,6421.0,86.4043,86.4121,86.4043,86.4121,6421.0
2019-12-04 15:00:00,111.72,111.73,111.71,111.73,25168.0,86.4121,86.4198,86.4043,86.4198,25168.0
2019-12-04 15:05:00,111.73,111.74,111.72,111.73,17602.0,86.4198,86.4275,86.4121,86.4198,17602.0
2019-12-04 15:10:00,111.73,111.74,111.73,111.73,7314.0,86.4198,86.4275,86.4198,86.4198,7314.0
2019-12-04 15:15:00,111.73,111.75,111.72,111.75,86533.0,86.4198,86.4353,86.4121,86.4353,86533.0
2019-12-04 15:20:00,111.74,111.76,111.74,111.75,28049.0,86.4275,86.443,86.4275,86.4353,28049.0
2019-12-04 15:25:00,111.76,111.76,111.74,111.76,11139.0,86.443,86.443,86.4275,86.443,11139.0
2019-12-04 15:30:00,111.76,111.76,111.74,111.76,41090.0,86.443,86.443,86.4275,86.443,41090.0
2019-12-04 15:35:00,111.76,111.76,111.75,111.76,10179.0,86.443,86.443,86.4353,86.443,10179.0
2019-12-04 15:40:00,111.76,111.76,111.75,111.76,27436.0,86.443,86.443,86.4353,86.443,27436.0
2019-12-04 15:45:00,111.76,111.8,111.75,111.78,31606.0,86.443,86.474,86.4353,86.4585,31606.0
2019-12-04 15:50:00,111.78,111.78,111.77,111.78,34323.0,86.4585,86.4585,86.4508,86.4585,34323.0
2019-12-04 15:55:00,111.78,111.78,111.74,111.75,208954.0,86.4585,86.4585,86.4275,86.4353,208954.0
2019-12-05 09:30:00,111.88,111.99,111.78,111.8,46366.0,86.5358,86.6209,86.4585,86.474,46366.0
2019-12-05 09:35:00,111.8,111.83,111.79,111.8,22411.0,86.474,86.4972,86.4662,86.474,22411.0
2019-12-05 09:40:00,111.8,111.82,111.8,111.8,5854.0,86.474,86.4894,86.474,86.474,5854.0
2019-12-05 09:45:00,111.81,111.82,111.8,111.82,21502.0,86.4817,86.4894,86.474,86.4894,21502.0
2019-12-05 09:50:00,111.82,111.82,111.8,111.82,14874.0,86.4894,86.4894,86.474,86.4894,14874.0
2019-12-05 09:55:00,111.82,111.82,111.79,111.8,9840.0,86.4894,86.4894,86.4662,86.474,9840.0
2019-12-05 10:00:00,111.81,111.82,111.8,111.82,11420.0,86.4817,86.4894,86.474,86.4894,11420.0
2019-12-05 10:05:00,111.81,111.82,111.79,111.8,20320.0,86.4817,86.4894,86.4662,86.474,20320.0
2019-12-05 10:10:00,111.8,111.83,111.78,111.83,81262.0,86.474,86.4972,86.4585,86.4972,81262.0
2019-12-05 10:15:00,111.83,111.84,111.81,111.83,11282.0,86.4972,86.5049,86.4817,86.4972,11282.0
2019-12-05 10:20:00,111.83,111.85,111.82,111.85,38484.0,86.4972,86.5126,86.4894,86.5126,38484.0
2019-12-05 10:25:00,111.84,111.9,111.84,111.89,33903.0,86.5049,86.5513,86.5049,86.5436,33903.0
2019-12-05 10:30:00,111.9,111.92,111.86,111.9,39711.0,86.5513,86.5668,86.5204,86.5513,39711.0
2019-12-05 10:35:00,111.9,111.92,111.88,111.88,14739.0,86.5513,86.5668,86.5358,86.5358,14739.0
2019-12-05 10:40:00,111.88,111.92,111.87,111.92,22204.0,86.5358,86.5668,86.5281,86.5668,22204.0
2019-12-05 10:45:00,111.93,111.94,111.91,111.92,79372.0,86.5745,86.5822,86.559,86.5668,79372.0
2019-12-05 10:50:00,111.92,111.92,111.91,111.92,70740.0,86.5668,86.5668,86.559,86.5668,70740.0
2019-12-05 10:55:00,111.91,111.91,111.87,111.88,10305.0,86.559,86.559,86.5281,86.5358,10305.0
2019-12-05 11:00:00,111.87,111.9,111.85,111.9,17817.0,86.5281,86.5513,86.5126,86.5513,17817.0
2019-12-05 11:05:00,111.89,111.94,111.89,111.93,7038.0,86.5436,86.5822,86.5436,86.5745,7038.0
2019-12-05 11:10:00,111.93,111.94,111.91,111.91,11077.0,86.5745,86.5822,86.559,86.559,11077.0
2019-12-05 11:15:00,111.92,111.94,111.92,111.92,21847.0,86.5668,86.5822,86.5668,86.5668,21847.0
2019-12-05 11:20:00,111.93,111.95,111.91,111.95,36689.0,86.5745,86.59,86.559,86.59,36689.0
2019-12-05 11:25:00,111.95,111.98,111.94,111.98,15800.0,86.59,86.6132,86.5822,86.6132,15800.0
2019-12-05 11:30:00,111.98,111.98,111.97,111.97,21677.0,86.6132,86.6132,86.6054,86.6054,21677.0
2019-12-05 11:35:00,111.97,111.98,111.96,111.98,49943.0,86.6054,86.6132,86.5977,86.6132,49943.0
2019-12-05 11:40:00,111.98,112.01,111.97,112.0,39178.0,86.6132,86.6364,86.6054,86.6287,39178.0
2019-12-05 11:45:00,112.01,112.03,112.01,112.03,25488.0,86.6364,86.6519,86.6364,86.6519,25488.0
2019-12-05 11:50:00,112.03,112.04,112.01,112.01,10486.0,86.6519,86.6596,86.6364,86.6364,10486.0
2019-12-05 11:55:00,112.02,112.02,112.01,112.02,8632.0,86.6441,86.6441,86.6364,86.6441,8632.0
2019-12-05 12:00:00,112.02,112.05,112.01,112.04,27789.0,86.6441,86.6673,86.6364,86.6596,27789.0
2019-12-05 12:05:00,112.05,112.05,112.04,112.05,29058.0,86.6673,86.6673,86.6596,86.6673,29058.0
2019-12-05 12:10:00,112.05,112.05,112.04,112.05,9325.0,86.6673,86.6673,86.6596,86.6673,9325.0
2019-12-05 12:15:00,112.04,112.05,112.04,112.05,24560.0,86.6596,86.6673,86.6596,86.6673,24560.0
2019-12-05 12:20:00,112.05,112.05,112.04,112.04,6201.0,86.6673,86.6673,86.6596,86.6596,6201.0
2019-12-05 12:25:00,112.04,112.07,112.04,112.07,7384.0,86.6596,86.6828,86.6596,86.6828,7384.0
2019-12-05 12:30:00,112.06,112.08,112.06,112.07,14495.0,86.6751,86.6905,86.6751,86.6828,14495.0
2019-12-05 12:35:00,112.06,112.06,112.03,112.05,7761.0,86.6751,86.6751,86.6519,86.6673,7761.0
2019-12-05 12:40:00,112.04,112.05,112.04,112.04,7198.0,86.6596,86.6673,86.6596,86.6596,7198.0
2019-12-05 12:45:00,112.05,112.05,112.04,112.04,4747.0,86.6673,86.6673,86.6596,86.6596,4747.0
2019-12-05 12:50:00,112.05,112.05,112.04,112.04,6320.0,86.6673,86.6673,86.6596,86.6596,6320.0
2019-12-05 12:55:00,112.05,112.07,112.04,112.05,101719.0,86.6673,86.6828,86.6596,86.6673,101719.0
2019-12-05 13:00:00,112.05,112.06,112.04,112.06,17939.0,86.6673,86.6751,86.6596,86.6751,17939.0
2019-12-05 13:05:00,112.06,112.08,112.05,112.08,6965.0,86.6751,86.6905,86.6673,86.6905,6965.0
2019-12-05 13:10:00,112.08,112.09,112.08,112.09,6389.0,86.6905,86.6983,86.6905,86.6983,6389.0
2019-12-05 13:15:00,112.08,112.09,112.05,112.06,48682.0,86.6905,86.6983,86.6673,86.6751,48682.0
2019-12-05 13:20:00,112.06,112.07,112.05,112.06,71092.0,86.6751,86.6828,86.6673,86.6751,71092.0
2019-12-05 13:25:00,112.06,112.08,112.06,112.07,10655.0,86.6751,86.6905,86.6751,86.6828,10655.0
2019-12-05 13:30:00,112.07,112.09,112.06,112.08,29872.0,86.6828,86.6983,86.6751,86.6905,29872.0
2019-12-05 13:35:00,112.07,112.09,112.07,112.08,7692.0,86.6828,86.6983,86.6828,86.6905,7692.0
2019-12-05 13:40:00,112.08,112.09,112.08,112.09,16949.0,86.6905,86.6983,86.6905,86.6983,16949.0
2019-12-05 13:45:00,112.08,112.09,112.07,112.09,16226.0,86.6905,86.6983,86.6828,86.6983,16226.0
2019-12-05 13:50:00,112.08,112.09,112.07,112.09,43806.0,86.6905,86.6983,86.6828,86.6983,43806.0
2019-12-05 13:55:00,112.09,112.1,112.08,112.09,56896.0,86.6983,86.706,86.6905,86.6983,56896.0
2019-12-05 14:00:00,112.09,112.1,112.07,112.09,46595.0,86.6983,86.706,86.6828,86.6983,46595.0
2019-12-05 14:05:00,112.1,112.1,112.09,112.09,10089.0,86.706,86.706,86.6983,86.6983,10089.0
2019-12-05 14:10:00,112.09,112.1,112.09,112.09,5360.0,86.6983,86.706,86.6983,86.6983,5360.0
2019-12-05 14:15:00,112.09,112.11,112.09,112.1,10793.0,86.6983,86.7137,86.6983,86.706,10793.0
2019-12-05 14:20:00,112.11,112.11,112.1,112.11,6109.0,86.7137,86.7137,86.706,86.7137,6109.0
2019-12-05 14:25:00,112.11,112.12,112.11,112.12,16000.0,86.7137,86.7215,86.7137,86.7215,16000.0
2019-12-05 14:30:00,112.11,112.13,112.11,112.12,123304.0,86.7137,86.7292,86.7137,86.7215,123304.0
2019-12-05 14:35:00,112.12,112.13,112.12,112.12,9270.0,86.7215,86.7292,86.7215,86.7215,9270.0
2019-12-05 14:40:00,112.13,112.15,112.12,112.14,52229.0,86.7292,86.7447,86.7215,86.7369,52229.0
2019-12-05 14:45:00,112.15,112.18,112.14,112.16,164580.0,86.7447,86.7679,86.7369,86.7524,164580.0
2019-12-05 14:50:00,112.16,112.17,112.15,112.17,64077.0,86.7524,86.7601,86.7447,86.7601,64077.0
2019-12-05 14:55:00,112.16,112.17,112.12,112.14,220884.0,86.7524,86.7601,86.7215,86.7369,220884.0
2019-12-05 15:00:00,112.15,112.17,112.15,112.17,31100.0,86.7447,86.7601,86.7447,86.7601,31100.0
2019-12-05 15:05:00,112.17,112.17,112.14,112.16,53634.0,86.7601,86.7601,86.7369,86.7524,53634.0
2019-12-05 15:10:00,112.16,112.17,112.15,112.17,19044.0,86.7524,86.7601,86.7447,86.7601,19044.0
2019-12-05 15:15:00,112.17,112.17,112.14,112.16,36250.0,86.7601,86.7601,86.7369,86.7524,36250.0
2019-12-05 15:20:00,112.16,112.17,112.15,112.16,10091.0,86.7524,86.7601,86.7447,86.7524,10091.0
2019-12-05 15:25:00,112.17,112.18,112.15,112.16,64929.0,86.7601,86.7679,86.7447,86.7524,64929.0
2019-12-05 15:30:00,112.16,112.17,112.15,112.15,30669.0,86.7524,86.7601,86.7447,86.7447,30669.0
2019-12-05 15:35:00,112.15,112.16,112.13,112.13,28145.0,86.7447,86.7524,86.7292,86.7292,28145.0
2019-12-05 15:40:00,112.14,112.15,112.1,112.12,151208.0,86.7369,86.7447,86.706,86.7215,151208.0
2019-12-05 15:45:00,112.13,112.14,112.1,112.12,106685.0,86.7292,86.7369,86.706,86.7215,106685.0
2019-12-05 15:50:00,112.12,112.12,112.07,112.08,118217.0,86.7215,86.7215,86.6828,86.6905,118217.0
2019-12-05 15:55:00,112.09,112.09,112.07,112.08,181799.0,86.6983,86.6983,86.6828,86.6905,181799.0
2019-12-06 09:30:00,112.08,112.21,112.01,112.05,41994.0,86.6905,86.7911,86.6364,86.6673,41994.0
2019-12-06 09:35:00,112.06,112.12,112.04,112.04,18927.0,86.6751,86.7215,86.6596,86.6596,18927.0
2019-12-06 09:40:00,112.04,112.12,112.03,112.12,35587.0,86.6596,86.7215,86.6519,86.7215,35587.0
2019-12-06 09:45:00,112.11,112.17,112.11,112.14,9821.0,86.7137,86.7601,86.7137,86.7369,9821.0
2019-12-06 09:50:00,112.14,112.14,112.12,112.13,21402.0,86.7369,86.7369,86.7215,86.7292,21402.0
2019-12-06 09:55:00,112.13,112.14,112.12,112.14,17069.0,86.7292,86.7369,86.7215,86.7369,17069.0
2019-12-06 10:00:00,112.13,112.18,112.11,112.18,32257.0,86.7292,86.7679,86.7137,86.7679,32257.0
2019-12-06 10:05:00,112.18,112.21,112.17,112.2,12459.0,86.7679,86.7911,86.7601,86.7833,12459.0
2019-12-06 10:10:00,112.2,112.21,112.18,112.2,16376.0,86.7833,86.7911,86.7679,86.7833,16376.0
2019-12-06 10:15:00,112.2,112.24,112.19,112.23,61779.0,86.7833,86.8143,86.7756,86.8065,61779.0
2019-12-06 10:20:00,112.23,112.24,112.2,112.24,32172.0,86.8065,86.8143,86.7833,86.8143,32172.0
2019-12-06 10:25:00,112.23,112.24,112.21,112.23,52543.0,86.8065,86.8143,86.7911,86.8065,52543.0
2019-12-06 10:30:00,112.23,112.28,112.23,112.28,12221.0,86.8065,86.8452,86.8065,86.8452,12221.0
2019-12-06 10:35:00,112.28,112.3,112.27,112.29,69153.0,86.8452,86.8607,86.8375,86.853,69153.0
2019-12-06 10:40:00,112.3,112.36,112.27,112.35,17654.0,86.8607,86.9071,86.8375,86.8994,17654.0
2019-12-06 10:45:00,112.35,112.36,112.33,112.34,36390.0,86.8994,86.9071,86.8839,86.8916,36390.0
2019-12-06 10:50:00,112.34,112.38,112.32,112.34,273794.0,86.8916,86.9226,86.8762,86.8916,273794.0
2019-12-06 10:55:00,112.34,112.34,112.33,112.34,40388.0,86.8916,86.8916,86.8839,86.8916,40388.0
2019-12-06 11:00:00,112.34,112.35,112.33,112.34,88214.0,86.8916,86.8994,86.8839,86.8916,88214.0
2019-12-06 11:05:00,112.34,112.35,112.33,112.34,34104.0,86.8916,86.8994,86.8839,86.8916,34104.0
2019-12-06 11:10:00,112.34,112.35,112.34,112.34,49127.0,86.8916,86.8994,86.8916,86.8916,49127.0
2019-12-06 11:15:00,112.34,112.35,112.3,112.33,166146.0,86.8916,86.8994,86.8607,86.8839,166146.0
2019-12-06 11:20:00,112.34,112.34,112.33,112.34,54827.0,86.8916,86.8916,86.8839,86.8916,54827.0
2019-12-06 11:25:00,112.34,112.34,112.28,112.28,16342.0,86.8916,86.8916,86.8452,86.8452,16342.0
2019-12-06 11:30:00,112.29,112.3,112.28,112.28,18195.0,86.853,86.8607,86.8452,86.8452,18195.0
2019-12-06 11:35:00,112.27,112.27,112.26,112.26,4846.0,86.8375,86.8375,86.8298,86.8298,4846.0
2019-12-06 11:40:00,112.26,112.29,112.26,112.29,14923.0,86.8298,86.853,86.8298,86.853,14923.0
2019-12-06 11:45:00,112.29,112.29,112.27,112.28,11591.0,86.853,86.853,86.8375,86.8452,11591.0
2019-12-06 11:50:00,112.27,112.28,112.21,112.23,16774.0,86.8375,86.8452,86.7911,86.8065,16774.0
2019-12-06 11:55:00,112.23,112.24,112.22,112.22,5987.0,86.8065,86.8143,86.7988,86.7988,5987.0
2019-12-06 12:00:00,112.22,112.25,112.22,112.25,11053.0,86.7988,86.822,86.7988,86.822,11053.0
2019-12-06 12:05:00,112.25,112.25,112.2,112.21,43647.0,86.822,86.822,86.7833,86.7911,43647.0
2019-12-06 12:10:00,112.2,112.21,112.2,112.21,21704.0,86.7833,86.7911,86.7833,86.7911,21704.0
2019-12-06 12:15:00,112.21,112.23,112.2,112.23,11415.0,86.7911,86.8065,86.7833,86.8065,11415.0
2019-12-06 12:20:00,112.23,112.23,112.22,112.23,8170.0,86.8065,86.8065,86.7988,86.8065,8170.0
2019-12-06 12:25:00,112.22,112.23,112.22,112.22,12285.0,86.7988,86.8065,86.7988,86.7988,12285.0
2019-12-06 12:30:00,112.22,112.23,112.2,112.23,20090.0,86.7988,86.8065,86.7833,86.8065,20090.0
2019-12-06 12:35:00,112.23,112.23,112.22,112.23,3276.0,86.8065,86.8065,86.7988,86.8065,3276.0
2019-12-06 12:40:00,112.23,112.23,112.22,112.23,5676.0,86.8065,86.8065,86.7988,86.8065,5676.0
2019-12-06 12:45:00,112.23,112.26,112.22,112.26,8111.0,86.8065,86.8298,86.7988,86.8298,8111.0
2019-12-06 12:50:00,112.26,112.26,112.24,112.24,9248.0,86.8298,86.8298,86.8143,86.8143,9248.0
2019-12-06 12:55:00,112.25,112.25,112.23,112.25,10516.0,86.822,86.822,86.8065,86.822,10516.0
2019-12-06 13:00:00,112.25,112.25,112.23,112.23,8381.0,86.822,86.822,86.8065,86.8065,8381.0
2019-12-06 13:05:00,112.23,112.24,112.23,112.23,6837.0,86.8065,86.8143,86.8065,86.8065,6837.0
2019-12-06 13:10:00,112.23,112.24,112.23,112.23,6443.0,86.8065,86.8143,86.8065,86.8065,6443.0
2019-12-06 13:15:00,112.23,112.24,112.23,112.23,12483.0,86.8065,86.8143,86.8065,86.8065,12483.0
2019-12-06 13:20:00,112.23,112.24,112.23,112.23,10941.0,86.8065,86.8143,86.8065,86.8065,10941.0
2019-12-06 13:25:00,112.23,112.25,112.23,112.25,92700.0,86.8065,86.822,86.8065,86.822,92700.0
2019-12-06 13:30:00,112.24,112.26,112.24,112.25,9529.0,86.8143,86.8298,86.8143,86.822,9529.0
2019-12-06 13:35:00,112.25,112.25,112.23,112.23,13885.0,86.822,86.822,86.8065,86.8065,13885.0
2019-12-06 13:40:00,112.24,112.25,112.22,112.23,13643.0,86.8143,86.822,86.7988,86.8065,13643.0
2019-12-06 13:45:00,112.23,112.25,112.23,112.23,12504.0,86.8065,86.822,86.8065,86.8065,12504.0
2019-12-06 13:50:00,112.23,112.24,112.22,112.23,10023.0,86.8065,86.8143,86.7988,86.8065,10023.0
2019-12-06 13:55:00,112.23,112.24,112.22,112.23,7705.0,86.8065,86.8143,86.7988,86.8065,7705.0
2019-12-06 14:00:00,112.24,112.26,112.23,112.25,129465.0,86.8143,86.8298,86.8065,86.822,129465.0
2019-12-06 14:05:00,112.24,112.25,112.23,112.25,8735.0,86.8143,86.822,86.8065,86.822,8735.0
2019-12-06 14:10:00,112.25,112.26,112.24,112.26,23168.0,86.822,86.8298,86.8143,86.8298,23168.0
2019-12-06 14:15:00,112.26,112.26,112.25,112.26,17265.0,86.8298,86.8298,86.822,86.8298,17265.0
2019-12-06 14:20:00,112.25,112.26,112.25,112.25,12710.0,86.822,86.8298,86.822,86.822,12710.0
2019-12-06 14:25:00,112.25,112.26,112.25,112.25,6919.0,86.822,86.8298,86.822,86.822,6919.0
2019-12-06 14:30:00,112.25,112.26,112.25,112.25,10156.0,86.822,86.8298,86.822,86.822,10156.0
2019-12-06 14:35:00,112.25,112.26,112.25,112.25,5515.0,86.822,86.8298,86.822,86.822,5515.0
2019-12-06 14:40:00,112.25,112.27,112.25,112.26,126442.0,86.822,86.8375,86.822,86.8298,126442.0
2019-12-06 14:45:00,112.26,112.29,112.25,112.29,65498.0,86.8298,86.853,86.822,86.853,65498.0
2019-12-06 14:50:00,112.28,112.29,112.27,112.27,8863.0,86.8452,86.853,86.8375,86.8375,8863.0
2019-12-06 14:55:00,112.27,112.28,112.25,112.26,14107.0,86.8375,86.8452,86.822,86.8298,14107.0
2019-12-06 15:00:00,112.25,112.26,112.25,112.26,14356.0,86.822,86.8298,86.822,86.8298,14356.0
2019-12-06 15:05:00,112.25,112.26,112.23,112.24,11673.0,86.822,86.8298,86.8065,86.8143,11673.0
2019-12-06 15:10:00,112.24,112.25,112.23,112.23,7448.0,86.8143,86.822,86.8065,86.8065,7448.0
2019-12-06 15:15:00,112.23,112.25,112.23,112.25,13990.0,86.8065,86.822,86.8065,86.822,13990.0
2019-12-06 15:20:00,112.25,112.25,112.24,112.24,4053.0,86.822,86.822,86.8143,86.8143,4053.0
2019-12-06 15:25:00,112.24,112.25,112.24,112.24,13047.0,86.8143,86.822,86.8143,86.8143,13047.0
2019-12-06 15:30:00,112.25,112.25,112.24,112.24,19662.0,86.822,86.822,86.8143,86.8143,19662.0
2019-12-06 15:35:00,112.24,112.25,112.24,112.25,16150.0,86.8143,86.822,86.8143,86.822,16150.0
2019-12-06 15:40:00,112.25,112.25,112.24,112.24,16590.0,86.822,86.822,86.8143,86.8143,16590.0
2019-12-06 15:45:00,112.24,112.25,112.24,112.24,21154.0,86.8143,86.822,86.8143,86.8143,21154.0
2019-12-06 15:50:00,112.24,112.25,112.24,112.25,25283.0,86.8143,86.822,86.8143,86.822,25283.0
2019-12-06 15:55:00,112.25,112.28,112.22,112.25,93420.0,86.822,86.8452,86.7988,86.822,93420.0
2019-12-09 09:30:00,112.55,112.76,112.44,112.53,30192.0,87.0541,87.2165,86.969,87.0386,30192.0
2019-12-09 09:35:00,112.53,112.54,112.48,112.52,227575.0,87.0386,87.0463,86.9999,87.0309,227575.0
2019-12-09 09:40:00,112.53,112.53,112.5,112.5,26789.0,87.0386,87.0386,87.0154,87.0154,26789.0
2019-12-09 09:45:00,112.49,112.55,112.48,112.55,116471.0,87.0077,87.0541,86.9999,87.0541,116471.0
2019-12-09 09:50:00,112.54,112.55,112.53,112.54,23473.0,87.0463,87.0541,87.0386,87.0463,23473.0
2019-12-09 09:55:00,112.54,112.56,112.53,112.54,26114.0,87.0463,87.0618,87.0386,87.0463,26114.0
2019-12-09 10:00:00,112.54,112.55,112.53,112.54,34495.0,87.0463,87.0541,87.0386,87.0463,34495.0
2019-12-09 10:05:00,112.54,112.55,112.51,112.54,78151.0,87.0463,87.0541,87.0231,87.0463,78151.0
2019-12-09 10:10:00,112.53,112.57,112.52,112.55,65340.0,87.0386,87.0695,87.0309,87.0541,65340.0
2019-12-09 10:15:00,112.55,112.56,112.54,112.55,19885.0,87.0541,87.0618,87.0463,87.0541,19885.0
2019-12-09 10:20:00,112.55,112.55,112.54,112.55,3874.0,87.0541,87.0541,87.0463,87.0541,3874.0
2019-12-09 10:25:00,112.55,112.58,112.54,112.57,38632.0,87.0541,87.0773,87.0463,87.0695,38632.0
2019-12-09 10:30:00,112.58,112.58,112.57,112.58,24436.0,87.0773,87.0773,87.0695,87.0773,24436.0
2019-12-09 10:35:00,112.58,112.59,112.57,112.59,13557.0,87.0773,87.085,87.0695,87.085,13557.0
2019-12-09 10:40:00,112.58,112.58,112.54,112.55,39797.0,87.0773,87.0773,87.0463,87.0541,39797.0
2019-12-09 10:45:00,112.55,112.59,112.54,112.59,12587.0,87.0541,87.085,87.0463,87.085,12587.0
2019-12-09 10:50:00,112.59,112.59,112.58,112.58,14717.0,87.085,87.085,87.0773,87.0773,14717.0
2019-12-09 10:55:00,112.59,112.61,112.58,112.61,14568.0,87.085,87.1005,87.0773,87.1005,14568.0
2019-12-09 11:00:00,112.61,112.61,112.56,112.57,19953.0,87.1005,87.1005,87.0618,87.0695,19953.0
2019-12-09 11:05:00,112.57,112.59,112.56,112.59,6870.0,87.0695,87.085,87.0618,87.085,6870.0
2019-12-09 11:10:00,112.59,112.61,112.59,112.59,20500.0,87.085,87.1005,87.085,87.085,20500.0
2019-12-09 11:15:00,112.59,112.62,112.59,112.6,23624.0,87.085,87.1082,87.085,87.0927,23624.0
2019-12-09 11:20:00,112.6,112.6,112.59,112.6,5232.0,87.0927,87.0927,87.085,87.0927,5232.0
2019-12-09 11:25:00,112.6,112.6,112.59,112.6,9784.0,87.0927,87.0927,87.085,87.0927,9784.0
2019-12-09 11:30:00,112.6,112.61,112.59,112.6,17945.0,87.0927,87.1005,87.085,87.0927,17945.0
2019-12-09 11:35:00,112.59,112.6,112.58,112.59,12529.0,87.085,87.0927,87.0773,87.085,12529.0
2019-12-09 11:40:00,112.59,112.6,112.57,112.57,5445.0,87.085,87.0927,87.0695,87.0695,5445.0
2019-12-09 11:45:00,112.58,112.61,112.57,112.61,23113.0,87.0773,87.1005,87.0695,87.1005,23113.0
2019-12-09 11:50:00,112.61,112.62,112.6,112.62,7632.0,87.1005,87.1082,87.0927,87.1082,7632.0
2019-12-09 11:55:00,112.62,112.64,112.61,112.64,7410.0,87.1082,87.1237,87.1005,87.1237,7410.0
2019-12-09 12:00:00,112.64,112.64,112.61,112.61,20205.0,87.1237,87.1237,87.1005,87.1005,20205.0
2019-12-09 12:05:00,112.61,112.62,112.6,112.61,15823.0,87.1005,87.1082,87.0927,87.1005,15823.0
2019-12-09 12:10:00,112.61,112.62,112.6,112.62,5492.0,87.1005,87.1082,87.0927,87.1082,5492.0
2019-12-09 12:15:00,112.62,112.63,112.62,112.62,9272.0,87.1082,87.1159,87.1082,87.1082,9272.0
2019-12-09 12:20:00,112.63,112.64,112.62,112.64,5544.0,87.1159,87.1237,87.1082,87.1237,5544.0
2019-12-09 12:25:00,112.64,112.64,112.63,112.64,8500.0,87.1237,87.1237,87.1159,87.1237,8500.0
2019-12-09 12:30:00,112.64,112.64,112.61,112.63,12579.0,87.1237,87.1237,87.1005,87.1159,12579.0
2019-12-09 12:35:00,112.63,112.63,112.59,112.59,191541.0,87.1159,87.1159,87.085,87.085,191541.0
2019-12-09 12:40:00,112.59,112.6,112.56,112.57,14688.0,87.085,87.0927,87.0618,87.0695,14688.0
2019-12-09 12:45:00,112.58,112.58,112.56,112.58,3987.0,87.0773,87.0773,87.0618,87.0773,3987.0
2019-12-09 12:50:00,112.58,112.58,112.57,112.57,2383.0,87.0773,87.0773,87.0695,87.0695,2383.0
2019-12-09 12:55:00,112.57,112.58,112.55,112.55,3335.0,87.0695,87.0773,87.0541,87.0541,3335.0
2019-12-09 13:00:00,112.56,112.57,112.55,112.56,3548.0,87.0618,87.0695,87.0541,87.0618,3548.0
2019-12-09 13:05:00,112.56,112.56,112.53,112.54,10718.0,87.0618,87.0618,87.0386,87.0463,10718.0
2019-12-09 13:10:00,112.54,112.54,112.52,112.54,12638.0,87.0463,87.0463,87.0309,87.0463,12638.0
2019-12-09 13:15:00,112.54,112.57,112.54,112.56,53979.0,87.0463,87.0695,87.0463,87.0618,53979.0
2019-12-09 13:20:00,112.56,112.57,112.55,112.55,16513.0,87.0618,87.0695,87.0541,87.0541,16513.0
2019-12-09 13:25:00,112.56,112.56,112.55,112.56,4611.0,87.0618,87.0618,87.0541,87.0618,4611.0
2019-12-09 13:30:00,112.56,112.56,112.55,112.56,4946.0,87.0618,87.0618,87.0541,87.0618,4946.0
2019-12-09 13:35:00,112.56,112.58,112.55,112.58,3317.0,87.0618,87.0773,87.0541,87.0773,3317.0
2019-12-09 13:40:00,112.58,112.59,112.58,112.59,3344.0,87.0773,87.085,87.0773,87.085,3344.0
2019-12-09 13:45:00,112.59,112.59,112.56,112.56,11977.0,87.085,87.085,87.0618,87.0618,11977.0
2019-12-09 13:50:00,112.56,112.56,112.54,112.55,3675.0,87.0618,87.0618,87.0463,87.0541,3675.0
2019-12-09 13:55:00,112.55,112.56,112.54,112.56,54725.0,87.0541,87.0618,87.0463,87.0618,54725.0
2019-12-09 14:00:00,112.56,112.56,112.55,112.56,3728.0,87.0618,87.0618,87.0541,87.0618,3728.0
2019-12-09 14:05:00,112.56,112.56,112.55,112.55,6722.0,87.0618,87.0618,87.0541,87.0541,6722.0
2019-12-09 14:10:00,112.56,112.56,112.55,112.55,11460.0,87.0618,87.0618,87.0541,87.0541,11460.0
2019-12-09 14:15:00,112.56,112.56,112.55,112.56,24936.0,87.0618,87.0618,87.0541,87.0618,24936.0
2019-12-09 14:20:00,112.56,112.56,112.55,112.55,2445.0,87.0618,87.0618,87.0541,87.0541,2445.0
2019-12-09 14:25:00,112.55,112.56,112.55,112.56,4141.0,87.0541,87.0618,87.0541,87.0618,4141.0
2019-12-09 14:30:00,112.56,112.56,112.55,112.56,5654.0,87.0618,87.0618,87.0541,87.0618,5654.0
2019-12-09 14:35:00,112.56,112.56,112.55,112.56,4108.0,87.0618,87.0618,87.0541,87.0618,4108.0
2019-12-09 14:40:00,112.56,112.56,112.55,112.56,5858.0,87.0618,87.0618,87.0541,87.0618,5858.0
2019-12-09 14:45:00,112.56,112.56,112.55,112.56,2067.0,87.0618,87.0618,87.0541,87.0618,2067.0
2019-12-09 14:50:00,112.56,112.56,112.54,112.55,14180.0,87.0618,87.0618,87.0463,87.0541,14180.0
2019-12-09 14:55:00,112.55,112.57,112.54,112.57,5350.0,87.0541,87.0695,87.0463,87.0695,5350.0
2019-12-09 15:00:00,112.56,112.57,112.55,112.57,4514.0,87.0618,87.0695,87.0541,87.0695,4514.0
2019-12-09 15:05:00,112.57,112.58,112.55,112.56,7338.0,87.0695,87.0773,87.0541,87.0618,7338.0
2019-12-09 15:10:00,112.57,112.57,112.55,112.56,9937.0,87.0695,87.0695,87.0541,87.0618,9937.0
2019-12-09 15:15:00,112.56,112.57,112.54,112.55,13600.0,87.0618,87.0695,87.0463,87.0541,13600.0
2019-12-09 15:20:00,112.55,112.55,112.54,112.54,6526.0,87.0541,87.0541,87.0463,87.0463,6526.0
2019-12-09 15:25:00,112.55,112.55,112.54,112.55,6859.0,87.0541,87.0541,87.0463,87.0541,6859.0
2019-12-09 15:30:00,112.55,112.55,112.54,112.55,7657.0,87.0541,87.0541,87.0463,87.0541,7657.0
2019-12-09 15:35:00,112.55,112.55,112.54,112.55,13836.0,87.0541,87.0541,87.0463,87.0541,13836.0
2019-12-09 15:40:00,112.54,112.55,112.52,112.53,38894.0,87.0463,87.0541,87.0309,87.0386,38894.0
2019-12-09 15:45:00,112.53,112.55,112.52,112.54,29523.0,87.0386,87.0541,87.0309,87.0463,29523.0
2019-12-09 15:50:00,112.54,112.55,112.53,112.54,47257.0,87.0463,87.0541,87.0386,87.0463,47257.0
2019-12-09 15:55:00,112.54,112.55,112.53,112.54,182442.0,87.0463,87.0541,87.0386,87.0463,182442.0
2019-12-10 09:30:00,112.76,112.77,112.66,112.73,53450.0,87.2165,87.2242,87.1391,87.1933,53450.0
2019-12-10 09:35:00,112.73,112.73,112.68,112.69,10694.0,87.1933,87.1933,87.1546,87.1623,10694.0
2019-12-10 09:40:00,112.68,112.68,112.62,112.62,25808.0,87.1546,87.1546,87.1082,87.1082,25808.0
2019-12-10 09:45:00,112.62,112.63,112.61,112.63,25085.0,87.1082,87.1159,87.1005,87.1159,25085.0
2019-12-10 09:50:00,112.62,112.65,112.58,112.58,42682.0,87.1082,87.1314,87.0773,87.0773,42682.0
2019-12-10 09:55:00,112.59,112.6,112.57,112.59,25086.0,87.085,87.0927,87.0695,87.085,25086.0
2019-12-10 10:00:00,112.59,112.6,112.58,112.59,26654.0,87.085,87.0927,87.0773,87.085,26654.0
2019-12-10 10:05:00,112.6,112.61,112.59,112.6,21388.0,87.0927,87.1005,87.085,87.0927,21388.0
2019-12-10 10:10:00,112.6,112.61,112.57,112.58,39606.0,87.0927,87.1005,87.0695,87.0773,39606.0
2019-12-10 10:15:00,112.58,112.58,112.57,112.58,33059.0,87.0773,87.0773,87.0695,87.0773,33059.0
2019-12-10 10:20:00,112.58,112.64,112.57,112.64,64192.0,87.0773,87.1237,87.0695,87.1237,64192.0
2019-12-10 10:25:00,112.64,112.65,112.63,112.64,19912.0,87.1237,87.1314,87.1159,87.1237,19912.0
2019-12-10 10:30:00,112.64,112.65,112.64,112.65,11331.0,87.1237,87.1314,87.1237,87.1314,11331.0
2019-12-10 10:35:00,112.65,112.65,112.64,112.65,27626.0,87.1314,87.1314,87.1237,87.1314,27626.0
2019-12-10 10:40:00,112.65,112.68,112.64,112.68,14599.0,87.1314,87.1546,87.1237,87.1546,14599.0
2019-12-10 10:45:00,112.68,112.68,112.66,112.67,17707.0,87.1546,87.1546,87.1391,87.1469,17707.0
2019-12-10 10:50:00,112.67,112.67,112.65,112.65,5228.0,87.1469,87.1469,87.1314,87.1314,5228.0
2019-12-10 10:55:00,112.66,112.66,112.63,112.64,35642.0,87.1391,87.1391,87.1159,87.1237,35642.0
2019-12-10 11:00:00,112.64,112.66,112.59,112.59,40557.0,87.1237,87.1391,87.085,87.085,40557.0
2019-12-10 11:05:00,112.59,112.61,112.59,112.59,87417.0,87.085,87.1005,87.085,87.085,87417.0
2019-12-10 11:10:00,112.59,112.6,112.59,112.6,9864.0,87.085,87.0927,87.085,87.0927,9864.0
2019-12-10 11:15:00,112.6,112.6,112.58,112.59,29087.0,87.0927,87.0927,87.0773,87.085,29087.0
2019-12-10 11:20:00,112.59,112.6,112.58,112.59,3635.0,87.085,87.0927,87.0773,87.085,3635.0
2019-12-10 11:25:00,112.59,112.6,112.59,112.6,20363.0,87.085,87.0927,87.085,87.0927,20363.0
2019-12-10 11:30:00,112.6,112.6,112.59,112.59,1943.0,87.0927,87.0927,87.085,87.085,1943.0
2019-12-10 11:35:00,112.6,112.6,112.59,112.6,9971.0,87.0927,87.0927,87.085,87.0927,9971.0
2019-12-10 11:40:00,112.6,112.6,112.59,112.6,1345.0,87.0927,87.0927,87.085,87.0927,1345.0
2019-12-10 11:45:00,112.6,112.6,112.59,112.6,3501.0,87.0927,87.0927,87.085,87.0927,3501.0
2019-12-10 11:50:00,112.6,112.61,112.59,112.59,19463.0,87.0927,87.1005,87.085,87.085,19463.0
2019-12-10 11:55:00,112.6,112.6,112.59,112.6,2496.0,87.0927,87.0927,87.085,87.0927,2496.0
2019-12-10 12:00:00,112.6,112.6,112.59,112.6,8809.0,87.0927,87.0927,87.085,87.0927,8809.0
2019-12-10 12:05:00,112.6,112.61,112.59,112.59,45416.0,87.0927,87.1005,87.085,87.085,45416.0
2019-12-10 12:10:00,112.59,112.6,112.59,112.59,5295.0,87.085,87.0927,87.085,87.085,5295.0
2019-12-10 12:15:00,112.59,112.6,112.59,112.6,6763.0,87.085,87.0927,87.085,87.0927,6763.0
2019-12-10 12:20:00,112.6,112.6,112.58,112.59,11230.0,87.0927,87.0927,87.0773,87.085,11230.0
2019-12-10 12:25:00,112.59,112.59,112.58,112.59,5378.0,87.085,87.085,87.0773,87.085,5378.0
2019-12-10 12:30:00,112.59,112.61,112.58,112.59,13483.0,87.085,87.1005,87.0773,87.085,13483.0
2019-12-10 12:35:00,112.6,112.6,112.59,112.6,1370.0,87.0927,87.0927,87.085,87.0927,1370.0
2019-12-10 12:40:00,112.6,112.62,112.6,112.62,24248.0,87.0927,87.1082,87.0927,87.1082,24248.0
2019-12-10 12:45:00,112.63,112.64,112.62,112.64,4796.0,87.1159,87.1237,87.1082,87.1237,4796.0
2019-12-10 12:50:00,112.65,112.66,112.61,112.62,13032.0,87.1314,87.1391,87.1005,87.1082,13032.0
2019-12-10 12:55:00,112.62,112.62,112.61,112.62,9347.0,87.1082,87.1082,87.1005,87.1082,9347.0
2019-12-10 13:00:00,112.62,112.62,112.61,112.62,12736.0,87.1082,87.1082,87.1005,87.1082,12736.0
2019-12-10 13:05:00,112.62,112.62,112.59,112.59,7234.0,87.1082,87.1082,87.085,87.085,7234.0
2019-12-10 13:10:00,112.6,112.61,112.59,112.61,13108.0,87.0927,87.1005,87.085,87.1005,13108.0
2019-12-10 13:15:00,112.61,112.61,112.6,112.61,5955.0,87.1005,87.1005,87.0927,87.1005,5955.0
2019-12-10 13:20:00,112.61,112.61,112.6,112.61,5131.0,87.1005,87.1005,87.0927,87.1005,5131.0
2019-12-10 13:25:00,112.61,112.62,112.6,112.62,57672.0,87.1005,87.1082,87.0927,87.1082,57672.0
2019-12-10 13:30:00,112.62,112.62,112.61,112.62,6839.0,87.1082,87.1082,87.1005,87.1082,6839.0
2019-12-10 13:35:00,112.62,112.62,112.61,112.62,2784.0,87.1082,87.1082,87.1005,87.1082,2784.0
2019-12-10 13:40:00,112.61,112.63,112.61,112.63,43390.0,87.1005,87.1159,87.1005,87.1159,43390.0
2019-12-10 13:45:00,112.63,112.64,112.62,112.64,3372.0,87.1159,87.1237,87.1082,87.1237,3372.0
2019-12-10 13:50:00,112.64,112.65,112.63,112.65,70903.0,87.1237,87.1314,87.1159,87.1314,70903.0
2019-12-10 13:55:00,112.65,112.65,112.64,112.65,9334.0,87.1314,87.1314,87.1237,87.1314,9334.0
2019-12-10 14:00:00,112.65,112.68,112.64,112.67,34322.0,87.1314,87.1546,87.1237,87.1469,34322.0
2019-12-10 14:05:00,112.67,112.67,112.64,112.65,41815.0,87.1469,87.1469,87.1237,87.1314,41815.0
2019-12-10 14:10:00,112.65,112.66,112.64,112.66,60497.0,87.1314,87.1391,87.1237,87.1391,60497.0
2019-12-10 14:15:00,112.66,112.66,112.65,112.66,27554.0,87.1391,87.1391,87.1314,87.1391,27554.0
2019-12-10 14:20:00,112.66,112.66,112.65,112.66,7326.0,87.1391,87.1391,87.1314,87.1391,7326.0
2019-12-10 14:25:00,112.66,112.66,112.65,112.65,14939.0,87.1391,87.1391,87.1314,87.1314,14939.0
2019-12-10 14:30:00,112.66,112.66,112.65,112.66,13448.0,87.1391,87.1391,87.1314,87.1391,13448.0
2019-12-10 14:35:00,112.66,112.66,112.63,112.65,19804.0,87.1391,87.1391,87.1159,87.1314,19804.0
2019-12-10 14:40:00,112.65,112.66,112.64,112.65,10395.0,87.1314,87.1391,87.1237,87.1314,10395.0
2019-12-10 14:45:00,112.65,112.65,112.64,112.65,5568.0,87.1314,87.1314,87.1237,87.1314,5568.0
2019-12-10 14:50:00,112.65,112.65,112.64,112.65,5141.0,87.1314,87.1314,87.1237,87.1314,5141.0
2019-12-10 14:55:00,112.65,112.66,112.64,112.66,22806.0,87.1314,87.1391,87.1237,87.1391,22806.0
2019-12-10 15:00:00,112.66,112.66,112.62,112.64,16516.0,87.1391,87.1391,87.1082,87.1237,16516.0
2019-12-10 15:05:00,112.64,112.64,112.62,112.63,11250.0,87.1237,87.1237,87.1082,87.1159,11250.0
2019-12-10 15:10:00,112.62,112.63,112.62,112.63,53159.0,87.1082,87.1159,87.1082,87.1159,53159.0
2019-12-10 15:15:00,112.63,112.63,112.62,112.63,48084.0,87.1159,87.1159,87.1082,87.1159,48084.0
2019-12-10 15:20:00,112.63,112.63,112.62,112.63,13900.0,87.1159,87.1159,87.1082,87.1159,13900.0
2019-12-10 15:25:00,112.63,112.63,112.62,112.63,14214.0,87.1159,87.1159,87.1082,87.1159,14214.0
2019-12-10 15:30:00,112.63,112.63,112.62,112.62,18265.0,87.1159,87.1159,87.1082,87.1082,18265.0
2019-12-10 15:35:00,112.62,112.63,112.62,112.63,9056.0,87.1082,87.1159,87.1082,87.1159,9056.0
2019-12-10 15:40:00,112.63,112.63,112.62,112.63,18169.0,87.1159,87.1159,87.1082,87.1159,18169.0
2019-12-10 15:45:00,112.63,112.63,112.62,112.62,17806.0,87.1159,87.1159,87.1082,87.1082,17806.0
2019-12-10 15:50:00,112.63,112.63,112.58,112.6,46342.0,87.1159,87.1159,87.0773,87.0927,46342.0
2019-12-10 15:55:00,112.59,112.61,112.58,112.6,37513.0,87.085,87.1005,87.0773,87.0927,37513.0
2019-12-11 09:30:00,112.9,112.9,112.7,112.85,13044.0,87.3248,87.3248,87.1701,87.2861,13044.0
2019-12-11 09:35:00,112.86,112.91,112.86,112.9,10221.0,87.2938,87.3325,87.2938,87.3248,10221.0
2019-12-11 09:40:00,112.9,112.97,112.89,112.95,23255.0,87.3248,87.3789,87.317,87.3634,23255.0
2019-12-11 09:45:00,112.96,112.96,112.92,112.93,9840.0,87.3712,87.3712,87.3402,87.348,9840.0
2019-12-11 09:50:00,112.93,112.98,112.92,112.96,19987.0,87.348,87.3867,87.3402,87.3712,19987.0
2019-12-11 09:55:00,112.96,112.97,112.92,112.92,14977.0,87.3712,87.3789,87.3402,87.3402,14977.0
2019-12-11 10:00:00,112.92,112.97,112.92,112.97,16688.0,87.3402,87.3789,87.3402,87.3789,16688.0
2019-12-11 10:05:00,112.97,113.03,112.95,112.98,116050.0,87.3789,87.4253,87.3634,87.3867,116050.0
2019-12-11 10:10:00,112.98,112.98,112.94,112.96,56866.0,87.3867,87.3867,87.3557,87.3712,56866.0
2019-12-11 10:15:00,112.96,112.96,112.92,112.95,25458.0,87.3712,87.3712,87.3402,87.3634,25458.0
2019-12-11 10:20:00,112.95,112.98,112.95,112.98,13807.0,87.3634,87.3867,87.3634,87.3867,13807.0
2019-12-11 10:25:00,112.97,112.99,112.97,112.99,8117.0,87.3789,87.3944,87.3789,87.3944,8117.0
2019-12-11 10:30:00,112.98,113.0,112.98,113.0,9445.0,87.3867,87.4021,87.3867,87.4021,9445.0
2019-12-11 10:35:00,113.0,113.02,112.99,113.0,15840.0,87.4021,87.4176,87.3944,87.4021,15840.0
2019-12-11 10:40:00,113.02,113.07,113.02,113.06,32486.0,87.4176,87.4563,87.4176,87.4485,32486.0
2019-12-11 10:45:00,113.06,113.07,113.05,113.07,10820.0,87.4485,87.4563,87.4408,87.4563,10820.0
2019-12-11 10:50:00,113.06,113.09,113.06,113.07,8481.0,87.4485,87.4717,87.4485,87.4563,8481.0
2019-12-11 10:55:00,113.08,113.08,113.05,113.07,11354.0,87.464,87.464,87.4408,87.4563,11354.0
2019-12-11 11:00:00,113.07,113.07,113.0,113.02,31881.0,87.4563,87.4563,87.4021,87.4176,31881.0
2019-12-11 11:05:00,113.01,113.04,113.01,113.03,7914.0,87.4099,87.4331,87.4099,87.4253,7914.0
2019-12-11 11:10:00,113.03,113.05,113.03,113.04,9246.0,87.4253,87.4408,87.4253,87.4331,9246.0
2019-12-11 11:15:00,113.05,113.06,113.05,113.05,8245.0,87.4408,87.4485,87.4408,87.4408,8245.0
2019-12-11 11:20:00,113.06,113.06,113.04,113.05,7639.0,87.4485,87.4485,87.4331,87.4408,7639.0
2019-12-11 11:25:00,113.05,113.08,113.05,113.07,16733.0,87.4408,87.464,87.4408,87.4563,16733.0
2019-12-11 11:30:00,113.06,113.06,113.02,113.02,9677.0,87.4485,87.4485,87.4176,87.4176,9677.0
2019-12-11 11:35:00,113.04,113.05,113.02,113.04,67515.0,87.4331,87.4408,87.4176,87.4331,67515.0
2019-12-11 11:40:00,113.03,113.05,113.03,113.03,1701.0,87.4253,87.4408,87.4253,87.4253,1701.0
2019-12-11 11:45:00,113.03,113.03,113.0,113.0,3337.0,87.4253,87.4253,87.4021,87.4021,3337.0
2019-12-11 11:50:00,113.01,113.02,113.01,113.01,2007.0,87.4099,87.4176,87.4099,87.4099,2007.0
2019-12-11 11:55:00,113.02,113.04,113.01,113.02,13060.0,87.4176,87.4331,87.4099,87.4176,13060.0
2019-12-11 12:00:00,113.02,113.03,113.01,113.03,5255.0,87.4176,87.4253,87.4099,87.4253,5255.0
2019-12-11 12:05:00,113.02,113.04,113.01,113.03,2298.0,87.4176,87.4331,87.4099,87.4253,2298.0
2019-12-11 12:10:00,113.04,113.05,113.03,113.03,7026.0,87.4331,87.4408,87.4253,87.4253,7026.0
2019-12-11 12:15:00,113.04,113.04,113.02,113.04,1515.0,87.4331,87.4331,87.4176,87.4331,1515.0
2019-12-11 12:20:00,113.03,113.04,113.01,113.02,3467.0,87.4253,87.4331,87.4099,87.4176,3467.0
2019-12-11 12:25:00,113.01,113.04,113.01,113.03,4879.0,87.4099,87.4331,87.4099,87.4253,4879.0
2019-12-11 12:30:00,113.02,113.05,113.02,113.05,2626.0,87.4176,87.4408,87.4176,87.4408,2626.0
2019-12-11 12:35:00,113.06,113.09,113.06,113.09,6601.0,87.4485,87.4717,87.4485,87.4717,6601.0
2019-12-11 12:40:00,113.08,113.09,113.06,113.08,13313.0,87.464,87.4717,87.4485,87.464,13313.0
2019-12-11 12:45:00,113.09,113.13,113.09,113.1,11431.0,87.4717,87.5027,87.4717,87.4795,11431.0
2019-12-11 12:50:00,113.1,113.11,113.1,113.11,18672.0,87.4795,87.4872,87.4795,87.4872,18672.0
2019-12-11 12:55:00,113.1,113.11,113.1,113.11,1931.0,87.4795,87.4872,87.4795,87.4872,1931.0
2019-12-11 13:00:00,113.11,113.12,113.1,113.11,4928.0,87.4872,87.4949,87.4795,87.4872,4928.0
2019-12-11 13:05:00,113.11,113.11,113.1,113.1,2240.0,87.4872,87.4872,87.4795,87.4795,2240.0
2019-12-11 13:10:00,113.1,113.11,113.1,113.11,6190.0,87.4795,87.4872,87.4795,87.4872,6190.0
2019-12-11 13:15:00,113.11,113.11,113.11,113.11,1319.0,87.4872,87.4872,87.4872,87.4872,1319.0
2019-12-11 13:20:00,113.1,113.11,113.1,113.11,2232.0,87.4795,87.4872,87.4795,87.4872,2232.0
2019-12-11 13:25:00,113.11,113.12,113.1,113.12,8021.0,87.4872,87.4949,87.4795,87.4949,8021.0
2019-12-11 13:30:00,113.12,113.14,113.11,113.12,6100.0,87.4949,87.5104,87.4872,87.4949,6100.0
2019-12-11 13:35:00,113.11,113.12,113.11,113.12,2910.0,87.4872,87.4949,87.4872,87.4949,2910.0
2019-12-11 13:40:00,113.12,113.12,113.1,113.11,46644.0,87.4949,87.4949,87.4795,87.4872,46644.0
2019-12-11 13:45:00,113.12,113.13,113.11,113.13,6835.0,87.4949,87.5027,87.4872,87.5027,6835.0
2019-12-11 13:50:00,113.13,113.14,113.12,113.12,9486.0,87.5027,87.5104,87.4949,87.4949,9486.0
2019-12-11 13:55:00,113.12,113.13,113.1,113.12,49328.0,87.4949,87.5027,87.4795,87.4949,49328.0
2019-12-11 14:00:00,113.12,113.12,113.03,113.09,15455.0,87.4949,87.4949,87.4253,87.4717,15455.0
2019-12-11 14:05:00,113.09,113.12,113.08,113.1,81687.0,87.4717,87.4949,87.464,87.4795,81687.0
2019-12-11 14:10:00,113.09,113.18,113.09,113.15,70208.0,87.4717,87.5413,87.4717,87.5181,70208.0
2019-12-11 14:15:00,113.15,113.15,113.12,113.14,20207.0,87.5181,87.5181,87.4949,87.5104,20207.0
2019-12-11 14:20:00,113.14,113.14,113.09,113.13,13186.0,87.5104,87.5104,87.4717,87.5027,13186.0
2019-12-11 14:25:00,113.14,113.14,113.09,113.13,8013.0,87.5104,87.5104,87.4717,87.5027,8013.0
2019-12-11 14:30:00,113.13,113.16,113.08,113.09,35354.0,87.5027,87.5259,87.464,87.4717,35354.0
2019-12-11 14:35:00,113.09,113.1,113.07,113.08,10825.0,87.4717,87.4795,87.4563,87.464,10825.0
2019-12-11 14:40:00,113.09,113.13,113.06,113.09,61684.0,87.4717,87.5027,87.4485,87.4717,61684.0
2019-12-11 14:45:00,113.09,113.19,113.09,113.19,41512.0,87.4717,87.5491,87.4717,87.5491,41512.0
2019-12-11 14:50:00,113.19,113.25,113.19,113.24,58369.0,87.5491,87.5955,87.5491,87.5878,58369.0
2019-12-11 14:55:00,113.25,113.28,113.23,113.28,11048.0,87.5955,87.6187,87.58,87.6187,11048.0
2019-12-11 15:00:00,113.29,113.3,113.25,113.28,8891.0,87.6264,87.6342,87.5955,87.6187,8891.0
2019-12-11 15:05:00,113.28,113.33,113.25,113.32,21917.0,87.6187,87.6574,87.5955,87.6496,21917.0
2019-12-11 15:10:00,113.32,113.34,113.3,113.33,11419.0,87.6496,87.6651,87.6342,87.6574,11419.0
2019-12-11 15:15:00,113.34,113.34,113.29,113.3,25561.0,87.6651,87.6651,87.6264,87.6342,25561.0
2019-12-11 15:20:00,113.3,113.32,113.29,113.3,23436.0,87.6342,87.6496,87.6264,87.6342,23436.0
2019-12-11 15:25:00,113.32,113.32,113.3,113.32,11717.0,87.6496,87.6496,87.6342,87.6496,11717.0
2019-12-11 15:30:00,113.32,113.33,113.31,113.33,27813.0,87.6496,87.6574,87.6419,87.6574,27813.0
2019-12-11 15:35:00,113.32,113.33,113.3,113.32,28869.0,87.6496,87.6574,87.6342,87.6496,28869.0
2019-12-11 15:40:00,113.32,113.33,113.29,113.31,27218.0,87.6496,87.6574,87.6264,87.6419,27218.0
2019-12-11 15:45:00,113.31,113.31,113.27,113.3,100787.0,87.6419,87.6419,87.611,87.6342,100787.0
2019-12-11 15:50:00,113.3,113.3,113.28,113.28,15221.0,87.6342,87.6342,87.6187,87.6187,15221.0
2019-12-11 15:55:00,113.29,113.32,113.27,113.32,151083.0,87.6264,87.6496,87.611,87.6496,151083.0
2019-12-12 09:30:00,113.44,113.47,113.35,113.37,150423.0,87.7424,87.7657,87.6728,87.6883,150423.0
2019-12-12 09:35:00,113.37,113.4,113.33,113.38,157282.0,87.6883,87.7115,87.6574,87.696,157282.0
2019-12-12 09:40:00,113.39,113.43,113.38,113.4,39353.0,87.7038,87.7347,87.696,87.7115,39353.0
2019-12-12 09:45:00,113.41,113.42,113.4,113.41,21149.0,87.7192,87.727,87.7115,87.7192,21149.0
2019-12-12 09:50:00,113.41,113.42,113.4,113.41,6860.0,87.7192,87.727,87.7115,87.7192,6860.0
2019-12-12 09:55:00,113.41,113.42,113.41,113.42,5850.0,87.7192,87.727,87.7192,87.727,5850.0
2019-12-12 10:00:00,113.41,113.47,113.4,113.41,65305.0,87.7192,87.7657,87.7115,87.7192,65305.0
2019-12-12 10:05:00,113.41,113.42,113.4,113.42,29340.0,87.7192,87.727,87.7115,87.727,29340.0
2019-12-12 10:10:00,113.42,113.44,113.4,113.41,11539.0,87.727,87.7424,87.7115,87.7192,11539.0
2019-12-12 10:15:00,113.41,113.42,113.4,113.42,14557.0,87.7192,87.727,87.7115,87.727,14557.0
2019-12-12 10:20:00,113.42,113.42,113.4,113.41,9760.0,87.727,87.727,87.7115,87.7192,9760.0
2019-12-12 10:25:00,113.41,113.41,113.38,113.4,20868.0,87.7192,87.7192,87.696,87.7115,20868.0
2019-12-12 10:30:00,113.42,113.43,113.38,113.41,18350.0,87.727,87.7347,87.696,87.7192,18350.0
2019-12-12 10:35:00,113.41,113.45,113.4,113.4,20656.0,87.7192,87.7502,87.7115,87.7115,20656.0
2019-12-12 10:40:00,113.41,113.41,113.37,113.39,15721.0,87.7192,87.7192,87.6883,87.7038,15721.0
2019-12-12 10:45:00,113.39,113.39,113.34,113.38,18767.0,87.7038,87.7038,87.6651,87.696,18767.0
2019-12-12 10:50:00,113.4,113.41,113.37,113.37,12604.0,87.7115,87.7192,87.6883,87.6883,12604.0
2019-12-12 10:55:00,113.39,113.4,113.37,113.39,98283.0,87.7038,87.7115,87.6883,87.7038,98283.0
2019-12-12 11:00:00,113.4,113.4,113.35,113.36,33039.0,87.7115,87.7115,87.6728,87.6806,33039.0
2019-12-12 11:05:00,113.36,113.36,113.29,113.31,23289.0,87.6806,87.6806,87.6264,87.6419,23289.0
2019-12-12 11:10:00,113.3,113.31,113.26,113.28,5638.0,87.6342,87.6419,87.6032,87.6187,5638.0
2019-12-12 11:15:00,113.28,113.3,113.24,113.26,12075.0,87.6187,87.6342,87.5878,87.6032,12075.0
2019-12-12 11:20:00,113.26,113.27,113.24,113.26,14303.0,87.6032,87.611,87.5878,87.6032,14303.0
2019-12-12 11:25:00,113.26,113.3,113.26,113.3,11434.0,87.6032,87.6342,87.6032,87.6342,11434.0
2019-12-12 11:30:00,113.3,113.35,113.29,113.33,12615.0,87.6342,87.6728,87.6264,87.6574,12615.0
2019-12-12 11:35:00,113.32,113.34,113.3,113.3,207069.0,87.6496,87.6651,87.6342,87.6342,207069.0
2019-12-12 11:40:00,113.29,113.32,113.28,113.31,39760.0,87.6264,87.6496,87.6187,87.6419,39760.0
2019-12-12 11:45:00,113.31,113.32,113.29,113.3,31720.0,87.6419,87.6496,87.6264,87.6342,31720.0
2019-12-12 11:50:00,113.3,113.32,113.28,113.28,17219.0,87.6342,87.6496,87.6187,87.6187,17219.0
2019-12-12 11:55:00,113.28,113.31,113.25,113.3,63501.0,87.6187,87.6419,87.5955,87.6342,63501.0
2019-12-12 12:00:00,113.3,113.3,113.26,113.28,34247.0,87.6342,87.6342,87.6032,87.6187,34247.0
2019-12-12 12:05:00,113.28,113.28,113.24,113.26,117683.0,87.6187,87.6187,87.5878,87.6032,117683.0
2019-12-12 12:10:00,113.25,113.29,113.24,113.28,63267.0,87.5955,87.6264,87.5878,87.6187,63267.0
2019-12-12 12:15:00,113.28,113.28,113.26,113.27,49839.0,87.6187,87.6187,87.6032,87.611,49839.0
2019-12-12 12:20:00,113.26,113.27,113.19,113.19,216117.0,87.6032,87.611,87.5491,87.5491,216117.0
2019-12-12 12:25:00,113.2,113.23,113.19,113.23,78951.0,87.5568,87.58,87.5491,87.58,78951.0
2019-12-12 12:30:00,113.23,113.25,113.22,113.25,22977.0,87.58,87.5955,87.5723,87.5955,22977.0
2019-12-12 12:35:00,113.25,113.25,113.24,113.25,12467.0,87.5955,87.5955,87.5878,87.5955,12467.0
2019-12-12 12:40:00,113.25,113.27,113.22,113.26,21861.0,87.5955,87.611,87.5723,87.6032,21861.0
2019-12-12 12:45:00,113.27,113.27,113.26,113.27,13964.0,87.611,87.611,87.6032,87.611,13964.0
2019-12-12 12:50:00,113.26,113.26,113.22,113.23,4834.0,87.6032,87.6032,87.5723,87.58,4834.0
2019-12-12 12:55:00,113.23,113.26,113.22,113.24,7810.0,87.58,87.6032,87.5723,87.5878,7810.0
2019-12-12 13:00:00,113.23,113.32,113.22,113.31,79576.0,87.58,87.6496,87.5723,87.6419,79576.0
2019-12-12 13:05:00,113.3,113.3,113.28,113.3,8406.0,87.6342,87.6342,87.6187,87.6342,8406.0
2019-12-12 13:10:00,113.29,113.33,113.28,113.31,18565.0,87.6264,87.6574,87.6187,87.6419,18565.0
2019-12-12 13:15:00,113.31,113.31,113.28,113.3,6310.0,87.6419,87.6419,87.6187,87.6342,6310.0
2019-12-12 13:20:00,113.3,113.31,113.27,113.31,6038.0,87.6342,87.6419,87.611,87.6419,6038.0
2019-12-12 13:25:00,113.31,113.31,113.29,113.3,13890.0,87.6419,87.6419,87.6264,87.6342,13890.0
2019-12-12 13:30:00,113.3,113.3,113.26,113.27,71684.0,87.6342,87.6342,87.6032,87.611,71684.0
2019-12-12 13:35:00,113.27,113.27,113.24,113.27,11314.0,87.611,87.611,87.5878,87.611,11314.0
2019-12-12 13:40:00,113.26,113.28,113.23,113.27,16232.0,87.6032,87.6187,87.58,87.611,16232.0
2019-12-12 13:45:00,113.27,113.27,113.26,113.27,3300.0,87.611,87.611,87.6032,87.611,3300.0
2019-12-12 13:50:00,113.27,113.3,113.26,113.29,9517.0,87.611,87.6342,87.6032,87.6264,9517.0
2019-12-12 13:55:00,113.29,113.31,113.29,113.3,11908.0,87.6264,87.6419,87.6264,87.6342,11908.0
2019-12-12 14:00:00,113.3,113.31,113.26,113.31,16869.0,87.6342,87.6419,87.6032,87.6419,16869.0
2019-12-12 14:05:00,113.3,113.3,113.28,113.29,4390.0,87.6342,87.6342,87.6187,87.6264,4390.0
2019-12-12 14:10:00,113.29,113.31,113.27,113.28,16050.0,87.6264,87.6419,87.611,87.6187,16050.0
2019-12-12 14:15:00,113.28,113.32,113.28,113.3,14048.0,87.6187,87.6496,87.6187,87.6342,14048.0
2019-12-12 14:20:00,113.3,113.3,113.27,113.3,10061.0,87.6342,87.6342,87.611,87.6342,10061.0
2019-12-12 14:25:00,113.29,113.31,113.28,113.28,18995.0,87.6264,87.6419,87.6187,87.6187,18995.0
2019-12-12 14:30:00,113.29,113.3,113.22,113.26,34016.0,87.6264,87.6342,87.5723,87.6032,34016.0
2019-12-12 14:35:00,113.25,113.29,113.24,113.29,9465.0,87.5955,87.6264,87.5878,87.6264,9465.0
2019-12-12 14:40:00,113.29,113.3,113.27,113.29,33114.0,87.6264,87.6342,87.611,87.6264,33114.0
2019-12-12 14:45:00,113.28,113.29,113.24,113.27,17808.0,87.6187,87.6264,87.5878,87.611,17808.0
2019-12-12 14:50:00,113.27,113.29,113.26,113.28,154448.0,87.611,87.6264,87.6032,87.6187,154448.0
2019-12-12 14:55:00,113.28,113.31,113.25,113.3,55005.0,87.6187,87.6419,87.5955,87.6342,55005.0
2019-12-12 15:00:00,113.28,113.31,113.25,113.3,20755.0,87.6187,87.6419,87.5955,87.6342,20755.0
2019-12-12 15:05:00,113.3,113.31,113.27,113.29,45383.0,87.6342,87.6419,87.611,87.6264,45383.0
2019-12-12 15:10:00,113.29,113.31,113.29,113.3,31912.0,87.6264,87.6419,87.6264,87.6342,31912.0
2019-12-12 15:15:00,113.3,113.32,113.29,113.32,18094.0,87.6342,87.6496,87.6264,87.6496,18094.0
2019-12-12 15:20:00,113.32,113.32,113.29,113.3,12661.0,87.6496,87.6496,87.6264,87.6342,12661.0
2019-12-12 15:25:00,113.31,113.32,113.31,113.32,16555.0,87.6419,87.6496,87.6419,87.6496,16555.0
2019-12-12 15:30:00,113.32,113.35,113.31,113.32,20519.0,87.6496,87.6728,87.6419,87.6496,20519.0
2019-12-12 15:35:00,113.34,113.36,113.32,113.36,61395.0,87.6651,87.6806,87.6496,87.6806,61395.0
2019-12-12 15:40:00,113.36,113.36,113.3,113.34,35423.0,87.6806,87.6806,87.6342,87.6651,35423.0
2019-12-12 15:45:00,113.34,113.38,113.33,113.38,46034.0,87.6651,87.696,87.6574,87.696,46034.0
2019-12-12 15:50:00,113.38,113.38,113.31,113.36,139843.0,87.696,87.696,87.6419,87.6806,139843.0
2019-12-12 15:55:00,113.36,113.39,113.33,113.37,240185.0,87.6806,87.7038,87.6574,87.6883,240185.0
2019-12-13 09:30:00,113.53,113.73,113.36,113.47,39413.0,87.8121,87.9668,87.6806,87.7657,39413.0
2019-12-13 09:35:00,113.47,113.54,113.47,113.52,4488.0,87.7657,87.8198,87.7657,87.8043,4488.0
2019-12-13 09:40:00,113.51,113.58,113.5,113.58,26484.0,87.7966,87.8507,87.7889,87.8507,26484.0
2019-12-13 09:45:00,113.58,113.6,113.58,113.58,97510.0,87.8507,87.8662,87.8507,87.8507,97510.0
2019-12-13 09:50:00,113.58,113.59,113.53,113.53,31481.0,87.8507,87.8585,87.8121,87.8121,31481.0
2019-12-13 09:55:00,113.53,113.55,113.53,113.54,2009.0,87.8121,87.8275,87.8121,87.8198,2009.0
2019-12-13 10:00:00,113.54,113.55,113.44,113.47,69885.0,87.8198,87.8275,87.7424,87.7657,69885.0
2019-12-13 10:05:00,113.48,113.52,113.47,113.52,9428.0,87.7734,87.8043,87.7657,87.8043,9428.0
2019-12-13 10:10:00,113.54,113.54,113.46,113.47,34606.0,87.8198,87.8198,87.7579,87.7657,34606.0
2019-12-13 10:15:00,113.48,113.53,113.48,113.53,77012.0,87.7734,87.8121,87.7734,87.8121,77012.0
2019-12-13 10:20:00,113.53,113.56,113.5,113.54,13135.0,87.8121,87.8353,87.7889,87.8198,13135.0
2019-12-13 10:25:00,113.54,113.56,113.51,113.55,61458.0,87.8198,87.8353,87.7966,87.8275,61458.0
2019-12-13 10:30:00,113.56,113.58,113.55,113.56,36672.0,87.8353,87.8507,87.8275,87.8353,36672.0
2019-12-13 10:35:00,113.56,113.59,113.55,113.59,11149.0,87.8353,87.8585,87.8275,87.8585,11149.0
2019-12-13 10:40:00,113.6,113.63,113.57,113.59,26890.0,87.8662,87.8894,87.843,87.8585,26890.0
2019-12-13 10:45:00,113.58,113.61,113.57,113.6,11415.0,87.8507,87.8739,87.843,87.8662,11415.0
2019-12-13 10:50:00,113.61,113.63,113.59,113.63,68517.0,87.8739,87.8894,87.8585,87.8894,68517.0
2019-12-13 10:55:00,113.65,113.71,113.64,113.69,7307.0,87.9049,87.9513,87.8971,87.9358,7307.0
2019-12-13 11:00:00,113.69,113.71,113.68,113.71,16703.0,87.9358,87.9513,87.9281,87.9513,16703.0
2019-12-13 11:05:00,113.71,113.72,113.69,113.7,13854.0,87.9513,87.959,87.9358,87.9435,13854.0
2019-12-13 11:10:00,113.69,113.75,113.68,113.74,14451.0,87.9358,87.9822,87.9281,87.9745,14451.0
2019-12-13 11:15:00,113.74,113.76,113.69,113.76,15698.0,87.9745,87.99,87.9358,87.99,15698.0
2019-12-13 11:20:00,113.76,113.76,113.73,113.74,6550.0,87.99,87.99,87.9668,87.9745,6550.0
2019-12-13 11:25:00,113.74,113.74,113.72,113.73,3225.0,87.9745,87.9745,87.959,87.9668,3225.0
2019-12-13 11:30:00,113.73,113.76,113.72,113.75,10493.0,87.9668,87.99,87.959,87.9822,10493.0
2019-12-13 11:35:00,113.76,113.76,113.75,113.76,4740.0,87.99,87.99,87.9822,87.99,4740.0
2019-12-13 11:40:00,113.75,113.78,113.75,113.77,7044.0,87.9822,88.0054,87.9822,87.9977,7044.0
2019-12-13 11:45:00,113.78,113.8,113.75,113.76,14409.0,88.0054,88.0209,87.9822,87.99,14409.0
2019-12-13 11:50:00,113.76,113.78,113.75,113.77,8354.0,87.99,88.0054,87.9822,87.9977,8354.0
2019-12-13 11:55:00,113.77,113.81,113.76,113.8,14501.0,87.9977,88.0286,87.99,88.0209,14501.0
2019-12-13 12:00:00,113.8,113.83,113.8,113.81,12359.0,88.0209,88.0441,88.0209,88.0286,12359.0
2019-12-13 12:05:00,113.81,113.83,113.8,113.83,15505.0,88.0286,88.0441,88.0209,88.0441,15505.0
2019-12-13 12:10:00,113.83,113.85,113.83,113.84,8234.0,88.0441,88.0596,88.0441,88.0518,8234.0
2019-12-13 12:15:00,113.84,113.85,113.83,113.84,13277.0,88.0518,88.0596,88.0441,88.0518,13277.0
2019-12-13 12:20:00,113.84,113.85,113.84,113.84,7226.0,88.0518,88.0596,88.0518,88.0518,7226.0
2019-12-13 12:25:00,113.84,113.85,113.84,113.84,8385.0,88.0518,88.0596,88.0518,88.0518,8385.0
2019-12-13 12:30:00,113.85,113.85,113.84,113.84,15031.0,88.0596,88.0596,88.0518,88.0518,15031.0
2019-12-13 12:35:00,113.84,113.85,113.77,113.79,16835.0,88.0518,88.0596,87.9977,88.0132,16835.0
2019-12-13 12:40:00,113.79,113.79,113.78,113.78,10100.0,88.0132,88.0132,88.0054,88.0054,10100.0
2019-12-13 12:45:00,113.79,113.79,113.78,113.79,12070.0,88.0132,88.0132,88.0054,88.0132,12070.0
2019-12-13 12:50:00,113.79,113.79,113.78,113.79,5030.0,88.0132,88.0132,88.0054,88.0132,5030.0
2019-12-13 12:55:00,113.78,113.79,113.76,113.78,11651.0,88.0054,88.0132,87.99,88.0054,11651.0
2019-12-13 13:00:00,113.78,113.81,113.78,113.8,17853.0,88.0054,88.0286,88.0054,88.0209,17853.0
2019-12-13 13:05:00,113.8,113.81,113.77,113.78,13513.0,88.0209,88.0286,87.9977,88.0054,13513.0
2019-12-13 13:10:00,113.77,113.78,113.74,113.75,3306.0,87.9977,88.0054,87.9745,87.9822,3306.0
2019-12-13 13:15:00,113.74,113.78,113.74,113.77,7003.0,87.9745,88.0054,87.9745,87.9977,7003.0
2019-12-13 13:20:00,113.76,113.77,113.75,113.76,2238.0,87.99,87.9977,87.9822,87.99,2238.0
2019-12-13 13:25:00,113.75,113.76,113.75,113.75,6228.0,87.9822,87.99,87.9822,87.9822,6228.0
2019-12-13 13:30:00,113.75,113.76,113.72,113.75,38260.0,87.9822,87.99,87.959,87.9822,38260.0
2019-12-13 13:35:00,113.75,113.78,113.74,113.78,23452.0,87.9822,88.0054,87.9745,88.0054,23452.0
2019-12-13 13:40:00,113.78,113.78,113.77,113.77,1436.0,88.0054,88.0054,87.9977,87.9977,1436.0
2019-12-13 13:45:00,113.77,113.78,113.75,113.75,7005.0,87.9977,88.0054,87.9822,87.9822,7005.0
2019-12-13 13:50:00,113.76,113.77,113.72,113.73,6397.0,87.99,87.9977,87.959,87.9668,6397.0
2019-12-13 13:55:00,113.73,113.74,113.71,113.73,23331.0,87.9668,87.9745,87.9513,87.9668,23331.0
2019-12-13 14:00:00,113.72,113.73,113.7,113.73,14087.0,87.959,87.9668,87.9435,87.9668,14087.0
2019-12-13 14:05:00,113.73,113.74,113.72,113.73,9565.0,87.9668,87.9745,87.959,87.9668,9565.0
2019-12-13 14:10:00,113.74,113.75,113.74,113.74,3115.0,87.9745,87.9822,87.9745,87.9745,3115.0
2019-12-13 14:15:00,113.74,113.75,113.74,113.74,2244.0,87.9745,87.9822,87.9745,87.9745,2244.0
2019-12-13 14:20:00,113.74,113.77,113.74,113.77,4047.0,87.9745,87.9977,87.9745,87.9977,4047.0
2019-12-13 14:25:00,113.76,113.77,113.75,113.75,4384.0,87.99,87.9977,87.9822,87.9822,4384.0
2019-12-13 14:30:00,113.77,113.78,113.76,113.77,7685.0,87.9977,88.0054,87.99,87.9977,7685.0
2019-12-13 14:35:00,113.78,113.78,113.74,113.78,6836.0,88.0054,88.0054,87.9745,88.0054,6836.0
2019-12-13 14:40:00,113.78,113.78,113.75,113.75,4866.0,88.0054,88.0054,87.9822,87.9822,4866.0
2019-12-13 14:45:00,113.76,113.78,113.75,113.77,3075.0,87.99,88.0054,87.9822,87.9977,3075.0
2019-12-13 14:50:00,113.77,113.78,113.76,113.77,3128.0,87.9977,88.0054,87.99,87.9977,3128.0
2019-12-13 14:55:00,113.77,113.78,113.75,113.78,4154.0,87.9977,88.0054,87.9822,88.0054,4154.0
2019-12-13 15:00:00,113.77,113.77,113.75,113.76,9351.0,87.9977,87.9977,87.9822,87.99,9351.0
2019-12-13 15:05:00,113.76,113.76,113.74,113.75,13695.0,87.99,87.99,87.9745,87.9822,13695.0
2019-12-13 15:10:00,113.75,113.76,113.74,113.76,4580.0,87.9822,87.99,87.9745,87.99,4580.0
2019-12-13 15:15:00,113.76,113.78,113.75,113.77,33468.0,87.99,88.0054,87.9822,87.9977,33468.0
2019-12-13 15:20:00,113.77,113.78,113.76,113.77,5783.0,87.9977,88.0054,87.99,87.9977,5783.0
2019-12-13 15:25:00,113.78,113.8,113.77,113.8,40402.0,88.0054,88.0209,87.9977,88.0209,40402.0
2019-12-13 15:30:00,113.8,113.81,113.79,113.8,26049.0,88.0209,88.0286,88.0132,88.0209,26049.0
2019-12-13 15:35:00,113.8,113.8,113.78,113.8,8586.0,88.0209,88.0209,88.0054,88.0209,8586.0
2019-12-13 15:40:00,113.8,113.81,113.79,113.8,12593.0,88.0209,88.0286,88.0132,88.0209,12593.0
2019-12-13 15:45:00,113.79,113.81,113.78,113.79,15216.0,88.0132,88.0286,88.0054,88.0132,15216.0
2019-12-13 15:50:00,113.8,113.82,113.76,113.78,33159.0,88.0209,88.0364,87.99,88.0054,33159.0
2019-12-13 15:55:00,113.78,113.84,113.78,113.83,103586.0,88.0054,88.0518,88.0054,88.0441,103586.0
2019-12-16 09:30:00,113.81,113.89,113.76,113.76,33635.0,88.0286,88.0905,87.99,87.99,33635.0
2019-12-16 09:35:00,113.77,113.78,113.76,113.78,2814.0,87.9977,88.0054,87.99,88.0054,2814.0
2019-12-16 09:40:00,113.78,113.82,113.77,113.79,18644.0,88.0054,88.0364,87.9977,88.0132,18644.0
2019-12-16 09:45:00,113.79,113.8,113.78,113.78,14106.0,88.0132,88.0209,88.0054,88.0054,14106.0
2019-12-16 09:50:00,113.78,113.82,113.77,113.82,9918.0,88.0054,88.0364,87.9977,88.0364,9918.0
2019-12-16 09:55:00,113.83,113.84,113.82,113.84,2929.0,88.0441,88.0518,88.0364,88.0518,2929.0
2019-12-16 10:00:00,113.84,113.85,113.83,113.84,19522.0,88.0518,88.0596,88.0441,88.0518,19522.0
2019-12-16 10:05:00,113.84,113.84,113.83,113.84,16121.0,88.0518,88.0518,88.0441,88.0518,16121.0
2019-12-16 10:10:00,113.84,113.85,113.83,113.84,10976.0,88.0518,88.0596,88.0441,88.0518,10976.0
2019-12-16 10:15:00,113.84,113.85,113.83,113.84,24026.0,88.0518,88.0596,88.0441,88.0518,24026.0
2019-12-16 10:20:00,113.84,113.85,113.82,113.85,10208.0,88.0518,88.0596,88.0364,88.0596,10208.0
2019-12-16 10:25:00,113.85,113.87,113.83,113.83,24362.0,88.0596,88.075,88.0441,88.0441,24362.0
2019-12-16 10:30:00,113.83,113.83,113.82,113.82,13362.0,88.0441,88.0441,88.0364,88.0364,13362.0
2019-12-16 10:35:00,113.82,113.86,113.81,113.84,101300.0,88.0364,88.0673,88.0286,88.0518,101300.0
2019-12-16 10:40:00,113.84,113.85,113.84,113.85,6539.0,88.0518,88.0596,88.0518,88.0596,6539.0
2019-12-16 10:45:00,113.85,113.85,113.84,113.85,3789.0,88.0596,88.0596,88.0518,88.0596,3789.0
2019-12-16 10:50:00,113.84,113.85,113.84,113.84,5015.0,88.0518,88.0596,88.0518,88.0518,5015.0
2019-12-16 10:55:00,113.85,113.85,113.83,113.84,6663.0,88.0596,88.0596,88.0441,88.0518,6663.0
2019-12-16 11:00:00,113.83,113.84,113.81,113.81,6918.0,88.0441,88.0518,88.0286,88.0286,6918.0
2019-12-16 11:05:00,113.81,113.85,113.81,113.84,142156.0,88.0286,88.0596,88.0286,88.0518,142156.0
2019-12-16 11:10:00,113.85,113.85,113.81,113.82,52259.0,88.0596,88.0596,88.0286,88.0364,52259.0
2019-12-16 11:15:00,113.82,113.86,113.82,113.85,39099.0,88.0364,88.0673,88.0364,88.0596,39099.0
2019-12-16 11:20:00,113.86,113.86,113.84,113.84,4763.0,88.0673,88.0673,88.0518,88.0518,4763.0
2019-12-16 11:25:00,113.84,113.87,113.84,113.86,12932.0,88.0518,88.075,88.0518,88.0673,12932.0
2019-12-16 11:30:00,113.85,113.86,113.84,113.84,93142.0,88.0596,88.0673,88.0518,88.0518,93142.0
2019-12-16 11:35:00,113.85,113.86,113.84,113.86,81538.0,88.0596,88.0673,88.0518,88.0673,81538.0
2019-12-16 11:40:00,113.85,113.87,113.84,113.87,9838.0,88.0596,88.075,88.0518,88.075,9838.0
2019-12-16 11:45:00,113.87,113.88,113.87,113.87,7075.0,88.075,88.0828,88.075,88.075,7075.0
2019-12-16 11:50:00,113.87,113.88,113.87,113.88,4708.0,88.075,88.0828,88.075,88.0828,4708.0
2019-12-16 11:55:00,113.87,113.88,113.87,113.88,10504.0,88.075,88.0828,88.075,88.0828,10504.0
2019-12-16 12:00:00,113.88,113.89,113.87,113.89,16400.0,88.0828,88.0905,88.075,88.0905,16400.0
2019-12-16 12:05:00,113.89,113.89,113.88,113.89,5429.0,88.0905,88.0905,88.0828,88.0905,5429.0
2019-12-16 12:10:00,113.88,113.89,113.88,113.89,3082.0,88.0828,88.0905,88.0828,88.0905,3082.0
2019-12-16 12:15:00,113.88,113.88,113.87,113.87,12870.0,88.0828,88.0828,88.075,88.075,12870.0
2019-12-16 12:20:00,113.88,113.89,113.85,113.89,8681.0,88.0828,88.0905,88.0596,88.0905,8681.0
2019-12-16 12:25:00,113.89,113.9,113.87,113.88,14088.0,88.0905,88.0982,88.075,88.0828,14088.0
2019-12-16 12:30:00,113.89,113.9,113.88,113.9,132780.0,88.0905,88.0982,88.0828,88.0982,132780.0
2019-12-16 12:35:00,113.89,113.91,113.89,113.89,177643.0,88.0905,88.106,88.0905,88.0905,177643.0
2019-12-16 12:40:00,113.89,113.89,113.87,113.88,5155.0,88.0905,88.0905,88.075,88.0828,5155.0
2019-12-16 12:45:00,113.88,113.89,113.87,113.87,27690.0,88.0828,88.0905,88.075,88.075,27690.0
2019-12-16 12:50:00,113.88,113.89,113.85,113.86,22058.0,88.0828,88.0905,88.0596,88.0673,22058.0
2019-12-16 12:55:00,113.86,113.86,113.84,113.85,12299.0,88.0673,88.0673,88.0518,88.0596,12299.0
2019-12-16 13:00:00,113.85,113.87,113.85,113.87,4863.0,88.0596,88.075,88.0596,88.075,4863.0
2019-12-16 13:05:00,113.86,113.86,113.84,113.86,27053.0,88.0673,88.0673,88.0518,88.0673,27053.0
2019-12-16 13:10:00,113.86,113.87,113.84,113.85,108507.0,88.0673,88.075,88.0518,88.0596,108507.0
2019-12-16 13:15:00,113.85,113.86,113.85,113.86,2007.0,88.0596,88.0673,88.0596,88.0673,2007.0
2019-12-16 13:20:00,113.85,113.85,113.84,113.85,18515.0,88.0596,88.0596,88.0518,88.0596,18515.0
2019-12-16 13:25:00,113.85,113.87,113.84,113.87,23832.0,88.0596,88.075,88.0518,88.075,23832.0
2019-12-16 13:30:00,113.87,113.88,113.86,113.87,19687.0,88.075,88.0828,88.0673,88.075,19687.0
2019-12-16 13:35:00,113.87,113.87,113.85,113.85,13393.0,88.075,88.075,88.0596,88.0596,13393.0
2019-12-16 13:40:00,113.86,113.86,113.84,113.84,25458.0,88.0673,88.0673,88.0518,88.0518,25458.0
2019-12-16 13:45:00,113.84,113.85,113.84,113.85,17242.0,88.0518,88.0596,88.0518,88.0596,17242.0
2019-12-16 13:50:00,113.85,113.88,113.84,113.85,16760.0,88.0596,88.0828,88.0518,88.0596,16760.0
2019-12-16 13:55:00,113.85,113.88,113.84,113.87,17951.0,88.0596,88.0828,88.0518,88.075,17951.0
2019-12-16 14:00:00,113.88,113.89,113.87,113.89,6866.0,88.0828,88.0905,88.075,88.0905,6866.0
2019-12-16 14:05:00,113.89,113.89,113.87,113.87,4609.0,88.0905,88.0905,88.075,88.075,4609.0
2019-12-16 14:10:00,113.86,113.88,113.86,113.86,6542.0,88.0673,88.0828,88.0673,88.0673,6542.0
2019-12-16 14:15:00,113.86,113.86,113.84,113.85,8445.0,88.0673,88.0673,88.0518,88.0596,8445.0
2019-12-16 14:20:00,113.85,113.86,113.84,113.84,14647.0,88.0596,88.0673,88.0518,88.0518,14647.0
2019-12-16 14:25:00,113.84,113.87,113.84,113.86,23195.0,88.0518,88.075,88.0518,88.0673,23195.0
2019-12-16 14:30:00,113.85,113.86,113.84,113.85,6772.0,88.0596,88.0673,88.0518,88.0596,6772.0
2019-12-16 14:35:00,113.85,113.89,113.85,113.88,126029.0,88.0596,88.0905,88.0596,88.0828,126029.0
2019-12-16 14:40:00,113.88,113.89,113.88,113.89,103703.0,88.0828,88.0905,88.0828,88.0905,103703.0
2019-12-16 14:45:00,113.89,113.89,113.88,113.89,7379.0,88.0905,88.0905,88.0828,88.0905,7379.0
2019-12-16 14:50:00,113.89,113.89,113.88,113.89,10050.0,88.0905,88.0905,88.0828,88.0905,10050.0
2019-12-16 14:55:00,113.88,113.9,113.86,113.87,101484.0,88.0828,88.0982,88.0673,88.075,101484.0
2019-12-16 15:00:00,113.87,113.88,113.87,113.88,5741.0,88.075,88.0828,88.075,88.0828,5741.0
2019-12-16 15:05:00,113.87,113.88,113.87,113.87,1777.0,88.075,88.0828,88.075,88.075,1777.0
2019-12-16 15:10:00,113.88,113.89,113.87,113.88,39326.0,88.0828,88.0905,88.075,88.0828,39326.0
2019-12-16 15:15:00,113.88,113.88,113.87,113.88,7191.0,88.0828,88.0828,88.075,88.0828,7191.0
2019-12-16 15:20:00,113.88,113.88,113.84,113.85,10198.0,88.0828,88.0828,88.0518,88.0596,10198.0
2019-12-16 15:25:00,113.85,113.86,113.85,113.86,3633.0,88.0596,88.0673,88.0596,88.0673,3633.0
2019-12-16 15:30:00,113.86,113.87,113.85,113.86,14347.0,88.0673,88.075,88.0596,88.0673,14347.0
2019-12-16 15:35:00,113.86,113.87,113.85,113.87,5765.0,88.0673,88.075,88.0596,88.075,5765.0
2019-12-16 15:40:00,113.86,113.87,113.85,113.86,10094.0,88.0673,88.075,88.0596,88.0673,10094.0
2019-12-16 15:45:00,113.86,113.87,113.86,113.87,5019.0,88.0673,88.075,88.0673,88.075,5019.0
2019-12-16 15:50:00,113.87,113.88,113.82,113.87,57504.0,88.075,88.0828,88.0364,88.075,57504.0
2019-12-16 15:55:00,113.87,113.88,113.84,113.86,78634.0,88.075,88.0828,88.0518,88.0673,78634.0
2019-12-17 09:30:00,114.06,114.2,114.0,114.08,44663.0,88.222,88.3303,88.1756,88.2375,44663.0
2019-12-17 09:35:00,114.09,114.13,114.09,114.11,14259.0,88.2452,88.2761,88.2452,88.2607,14259.0
2019-12-17 09:40:00,114.11,114.11,114.09,114.1,8633.0,88.2607,88.2607,88.2452,88.2529,8633.0
2019-12-17 09:45:00,114.11,114.12,114.1,114.11,9604.0,88.2607,88.2684,88.2529,88.2607,9604.0
2019-12-17 09:50:00,114.11,114.11,114.07,114.08,23085.0,88.2607,88.2607,88.2297,88.2375,23085.0
2019-12-17 09:55:00,114.07,114.08,114.04,114.06,28590.0,88.2297,88.2375,88.2065,88.222,28590.0
2019-12-17 10:00:00,114.06,114.09,114.05,114.08,108777.0,88.222,88.2452,88.2143,88.2375,108777.0
2019-12-17 10:05:00,114.08,114.09,114.07,114.07,31394.0,88.2375,88.2452,88.2297,88.2297,31394.0
2019-12-17 10:10:00,114.07,114.09,114.06,114.06,39115.0,88.2297,88.2452,88.222,88.222,39115.0
2019-12-17 10:15:00,114.06,114.08,114.06,114.07,22694.0,88.222,88.2375,88.222,88.2297,22694.0
2019-12-17 10:20:00,114.07,114.1,114.07,114.09,5025.0,88.2297,88.2529,88.2297,88.2452,5025.0
2019-12-17 10:25:00,114.1,114.1,114.09,114.09,3098.0,88.2529,88.2529,88.2452,88.2452,3098.0
2019-12-17 10:30:00,114.1,114.12,114.09,114.11,6606.0,88.2529,88.2684,88.2452,88.2607,6606.0
2019-12-17 10:35:00,114.11,114.12,114.11,114.12,13077.0,88.2607,88.2684,88.2607,88.2684,13077.0
2019-12-17 10:40:00,114.11,114.12,114.08,114.09,19333.0,88.2607,88.2684,88.2375,88.2452,19333.0
2019-12-17 10:45:00,114.09,114.1,114.09,114.1,9992.0,88.2452,88.2529,88.2452,88.2529,9992.0
2019-12-17 10:50:00,114.09,114.1,114.09,114.09,3666.0,88.2452,88.2529,88.2452,88.2452,3666.0
2019-12-17 10:55:00,114.09,114.11,114.09,114.1,4397.0,88.2452,88.2607,88.2452,88.2529,4397.0
2019-12-17 11:00:00,114.1,114.14,114.1,114.12,20562.0,88.2529,88.2839,88.2529,88.2684,20562.0
2019-12-17 11:05:00,114.12,114.13,114.11,114.12,9910.0,88.2684,88.2761,88.2607,88.2684,9910.0
2019-12-17 11:10:00,114.11,114.17,114.11,114.15,10974.0,88.2607,88.3071,88.2607,88.2916,10974.0
2019-12-17 11:15:00,114.15,114.16,114.14,114.15,18964.0,88.2916,88.2993,88.2839,88.2916,18964.0
2019-12-17 11:20:00,114.15,114.15,114.13,114.14,21117.0,88.2916,88.2916,88.2761,88.2839,21117.0
2019-12-17 11:25:00,114.14,114.15,114.11,114.14,35964.0,88.2839,88.2916,88.2607,88.2839,35964.0
2019-12-17 11:30:00,114.14,114.15,114.12,114.13,21690.0,88.2839,88.2916,88.2684,88.2761,21690.0
2019-12-17 11:35:00,114.13,114.17,114.12,114.16,157818.0,88.2761,88.3071,88.2684,88.2993,157818.0
2019-12-17 11:40:00,114.16,114.18,114.15,114.17,3879.0,88.2993,88.3148,88.2916,88.3071,3879.0
2019-12-17 11:45:00,114.17,114.2,114.17,114.18,3194.0,88.3071,88.3303,88.3071,88.3148,3194.0
2019-12-17 11:50:00,114.19,114.2,114.17,114.18,12132.0,88.3225,88.3303,88.3071,88.3148,12132.0
2019-12-17 11:55:00,114.19,114.2,114.18,114.19,6972.0,88.3225,88.3303,88.3148,88.3225,6972.0
2019-12-17 12:00:00,114.19,114.23,114.19,114.21,9096.0,88.3225,88.3535,88.3225,88.338,9096.0
2019-12-17 12:05:00,114.22,114.23,114.19,114.22,63713.0,88.3458,88.3535,88.3225,88.3458,63713.0
2019-12-17 12:10:00,114.21,114.22,114.21,114.22,18500.0,88.338,88.3458,88.338,88.3458,18500.0
2019-12-17 12:15:00,114.22,114.22,114.21,114.22,58690.0,88.3458,88.3458,88.338,88.3458,58690.0
2019-12-17 12:20:00,114.22,114.22,114.2,114.21,8833.0,88.3458,88.3458,88.3303,88.338,8833.0
2019-12-17 12:25:00,114.21,114.22,114.21,114.22,5221.0,88.338,88.3458,88.338,88.3458,5221.0
2019-12-17 12:30:00,114.22,114.24,114.21,114.23,15166.0,88.3458,88.3612,88.338,88.3535,15166.0
2019-12-17 12:35:00,114.23,114.25,114.23,114.25,1925.0,88.3535,88.369,88.3535,88.369,1925.0
2019-12-17 12:40:00,114.24,114.25,114.24,114.25,624.0,88.3612,88.369,88.3612,88.369,624.0
2019-12-17 12:45:00,114.24,114.24,114.2,114.23,116604.0,88.3612,88.3612,88.3303,88.3535,116604.0
2019-12-17 12:50:00,114.23,114.25,114.23,114.24,29551.0,88.3535,88.369,88.3535,88.3612,29551.0
2019-12-17 12:55:00,114.23,114.25,114.22,114.22,38473.0,88.3535,88.369,88.3458,88.3458,38473.0
2019-12-17 13:00:00,114.23,114.24,114.21,114.24,31833.0,88.3535,88.3612,88.338,88.3612,31833.0
2019-12-17 13:05:00,114.23,114.24,114.21,114.23,50990.0,88.3535,88.3612,88.338,88.3535,50990.0
2019-12-17 13:10:00,114.22,114.24,114.21,114.23,7087.0,88.3458,88.3612,88.338,88.3535,7087.0
2019-12-17 13:15:00,114.23,114.24,114.22,114.22,8900.0,88.3535,88.3612,88.3458,88.3458,8900.0
2019-12-17 13:20:00,114.22,114.23,114.17,114.18,16266.0,88.3458,88.3535,88.3071,88.3148,16266.0
2019-12-17 13:25:00,114.19,114.21,114.19,114.21,13021.0,88.3225,88.338,88.3225,88.338,13021.0
2019-12-17 13:30:00,114.21,114.23,114.2,114.21,10855.0,88.338,88.3535,88.3303,88.338,10855.0
2019-12-17 13:35:00,114.21,114.21,114.17,114.18,19631.0,88.338,88.338,88.3071,88.3148,19631.0
2019-12-17 13:40:00,114.19,114.2,114.18,114.19,6197.0,88.3225,88.3303,88.3148,88.3225,6197.0
2019-12-17 13:45:00,114.19,114.21,114.18,114.19,54983.0,88.3225,88.338,88.3148,88.3225,54983.0
2019-12-17 13:50:00,114.2,114.21,114.19,114.21,8923.0,88.3303,88.338,88.3225,88.338,8923.0
2019-12-17 13:55:00,114.2,114.2,114.19,114.19,14707.0,88.3303,88.3303,88.3225,88.3225,14707.0
2019-12-17 14:00:00,114.2,114.2,114.18,114.19,16670.0,88.3303,88.3303,88.3148,88.3225,16670.0
2019-12-17 14:05:00,114.19,114.23,114.19,114.23,4854.0,88.3225,88.3535,88.3225,88.3535,4854.0
2019-12-17 14:10:00,114.23,114.25,114.22,114.24,11231.0,88.3535,88.369,88.3458,88.3612,11231.0
2019-12-17 14:15:00,114.23,114.26,114.22,114.23,117273.0,88.3535,88.3767,88.3458,88.3535,117273.0
2019-12-17 14:20:00,114.24,114.25,114.23,114.23,8696.0,88.3612,88.369,88.3535,88.3535,8696.0
2019-12-17 14:25:00,114.23,114.25,114.23,114.23,56334.0,88.3535,88.369,88.3535,88.3535,56334.0
2019-12-17 14:30:00,114.23,114.25,114.23,114.24,15485.0,88.3535,88.369,88.3535,88.3612,15485.0
2019-12-17 14:35:00,114.25,114.27,114.24,114.27,7004.0,88.369,88.3844,88.3612,88.3844,7004.0
2019-12-17 14:40:00,114.27,114.28,114.24,114.25,9871.0,88.3844,88.3922,88.3612,88.369,9871.0
2019-12-17 14:45:00,114.25,114.27,114.24,114.27,4493.0,88.369,88.3844,88.3612,88.3844,4493.0
2019-12-17 14:50:00,114.27,114.27,114.25,114.27,55682.0,88.3844,88.3844,88.369,88.3844,55682.0
2019-12-17 14:55:00,114.27,114.27,114.26,114.27,5979.0,88.3844,88.3844,88.3767,88.3844,5979.0
2019-12-17 15:00:00,114.27,114.27,114.26,114.26,9637.0,88.3844,88.3844,88.3767,88.3767,9637.0
2019-12-17 15:05:00,114.27,114.29,114.26,114.28,12351.0,88.3844,88.3999,88.3767,88.3922,12351.0
2019-12-17 15:10:00,114.28,114.3,114.27,114.29,8159.0,88.3922,88.4076,88.3844,88.3999,8159.0
2019-12-17 15:15:00,114.29,114.32,114.29,114.32,50530.0,88.3999,88.4231,88.3999,88.4231,50530.0
2019-12-17 15:20:00,114.32,114.34,114.31,114.32,49873.0,88.4231,88.4386,88.4154,88.4231,49873.0
2019-12-17 15:25:00,114.32,114.32,114.31,114.31,18413.0,88.4231,88.4231,88.4154,88.4154,18413.0
2019-12-17 15:30:00,114.31,114.36,114.31,114.34,71295.0,88.4154,88.454,88.4154,88.4386,71295.0
2019-12-17 15:35:00,114.34,114.35,114.34,114.34,27353.0,88.4386,88.4463,88.4386,88.4386,27353.0
2019-12-17 15:40:00,114.35,114.35,114.33,114.34,10848.0,88.4463,88.4463,88.4308,88.4386,10848.0
2019-12-17 15:45:00,114.34,114.34,114.32,114.32,38066.0,88.4386,88.4386,88.4231,88.4231,38066.0
2019-12-17 15:50:00,114.33,114.33,114.3,114.31,26531.0,88.4308,88.4308,88.4076,88.4154,26531.0
2019-12-17 15:55:00,114.31,114.33,114.25,114.27,142061.0,88.4154,88.4308,88.369,88.3844,142061.0
2019-12-18 09:30:00,114.37,114.44,114.32,114.38,13121.0,88.4618,88.5159,88.4231,88.4695,13121.0
2019-12-18 09:35:00,114.38,114.41,114.38,114.4,6200.0,88.4695,88.4927,88.4695,88.485,6200.0
2019-12-18 09:40:00,114.4,114.4,114.39,114.39,6896.0,88.485,88.485,88.4772,88.4772,6896.0
2019-12-18 09:45:00,114.39,114.4,114.38,114.38,6199.0,88.4772,88.485,88.4695,88.4695,6199.0
2019-12-18 09:50:00,114.39,114.43,114.36,114.37,231729.0,88.4772,88.5082,88.454,88.4618,231729.0
2019-12-18 09:55:00,114.36,114.36,114.34,114.34,89697.0,88.454,88.454,88.4386,88.4386,89697.0
2019-12-18 10:00:00,114.34,114.35,114.32,114.34,28486.0,88.4386,88.4463,88.4231,88.4386,28486.0
2019-12-18 10:05:00,114.34,114.36,114.33,114.34,9841.0,88.4386,88.454,88.4308,88.4386,9841.0
2019-12-18 10:10:00,114.33,114.34,114.33,114.34,6744.0,88.4308,88.4386,88.4308,88.4386,6744.0
2019-12-18 10:15:00,114.34,114.36,114.34,114.36,8551.0,88.4386,88.454,88.4386,88.454,8551.0
2019-12-18 10:20:00,114.36,114.38,114.36,114.38,33896.0,88.454,88.4695,88.454,88.4695,33896.0
2019-12-18 10:25:00,114.37,114.4,114.37,114.39,129411.0,88.4618,88.485,88.4618,88.4772,129411.0
2019-12-18 10:30:00,114.39,114.41,114.38,114.4,22600.0,88.4772,88.4927,88.4695,88.485,22600.0
2019-12-18 10:35:00,114.4,114.46,114.4,114.45,21223.0,88.485,88.5314,88.485,88.5237,21223.0
2019-12-18 10:40:00,114.46,114.47,114.45,114.46,15039.0,88.5314,88.5391,88.5237,88.5314,15039.0
2019-12-18 10:45:00,114.45,114.46,114.45,114.46,6577.0,88.5237,88.5314,88.5237,88.5314,6577.0
2019-12-18 10:50:00,114.46,114.46,114.44,114.45,13476.0,88.5314,88.5314,88.5159,88.5237,13476.0
2019-12-18 10:55:00,114.45,114.45,114.4,114.41,23506.0,88.5237,88.5237,88.485,88.4927,23506.0
2019-12-18 11:00:00,114.41,114.41,114.38,114.38,142303.0,88.4927,88.4927,88.4695,88.4695,142303.0
2019-12-18 11:05:00,114.39,114.4,114.38,114.39,90286.0,88.4772,88.485,88.4695,88.4772,90286.0
2019-12-18 11:10:00,114.4,114.4,114.39,114.4,47502.0,88.485,88.485,88.4772,88.485,47502.0
2019-12-18 11:15:00,114.4,114.42,114.39,114.41,178471.0,88.485,88.5004,88.4772,88.4927,178471.0
2019-12-18 11:20:00,114.41,114.43,114.4,114.42,31258.0,88.4927,88.5082,88.485,88.5004,31258.0
2019-12-18 11:25:00,114.43,114.44,114.4,114.41,43651.0,88.5082,88.5159,88.485,88.4927,43651.0
2019-12-18 11:30:00,114.41,114.42,114.4,114.41,21991.0,88.4927,88.5004,88.485,88.4927,21991.0
2019-12-18 11:35:00,114.41,114.45,114.4,114.44,31622.0,88.4927,88.5237,88.485,88.5159,31622.0
2019-12-18 11:40:00,114.45,114.47,114.44,114.46,9166.0,88.5237,88.5391,88.5159,88.5314,9166.0
2019-12-18 11:45:00,114.46,114.49,114.45,114.48,28897.0,88.5314,88.5546,88.5237,88.5469,28897.0
2019-12-18 11:50:00,114.48,114.5,114.48,114.48,27859.0,88.5469,88.5623,88.5469,88.5469,27859.0
2019-12-18 11:55:00,114.48,114.51,114.48,114.5,32259.0,88.5469,88.5701,88.5469,88.5623,32259.0
2019-12-18 12:00:00,114.5,114.51,114.5,114.51,22441.0,88.5623,88.5701,88.5623,88.5701,22441.0
2019-12-18 12:05:00,114.5,114.54,114.5,114.54,62484.0,88.5623,88.5933,88.5623,88.5933,62484.0
2019-12-18 12:10:00,114.54,114.54,114.53,114.53,26986.0,88.5933,88.5933,88.5855,88.5855,26986.0
2019-12-18 12:15:00,114.53,114.54,114.53,114.53,24956.0,88.5855,88.5933,88.5855,88.5855,24956.0
2019-12-18 12:20:00,114.53,114.54,114.53,114.53,12828.0,88.5855,88.5933,88.5855,88.5855,12828.0
2019-12-18 12:25:00,114.53,114.54,114.53,114.53,9360.0,88.5855,88.5933,88.5855,88.5855,9360.0
2019-12-18 12:30:00,114.54,114.54,114.51,114.52,52336.0,88.5933,88.5933,88.5701,88.5778,52336.0
2019-12-18 12:35:00,114.51,114.52,114.51,114.52,13341.0,88.5701,88.5778,88.5701,88.5778,13341.0
2019-12-18 12:40:00,114.52,114.52,114.51,114.52,6667.0,88.5778,88.5778,88.5701,88.5778,6667.0
2019-12-18 12:45:00,114.52,114.52,114.49,114.5,13498.0,88.5778,88.5778,88.5546,88.5623,13498.0
2019-12-18 12:50:00,114.5,114.5,114.49,114.5,6415.0,88.5623,88.5623,88.5546,88.5623,6415.0
2019-12-18 12:55:00,114.5,114.5,114.49,114.5,8026.0,88.5623,88.5623,88.5546,88.5623,8026.0
2019-12-18 13:00:00,114.49,114.5,114.49,114.5,10729.0,88.5546,88.5623,88.5546,88.5623,10729.0
2019-12-18 13:05:00,114.5,114.5,114.49,114.5,11454.0,88.5623,88.5623,88.5546,88.5623,11454.0
2019-12-18 13:10:00,114.5,114.51,114.49,114.51,67736.0,88.5623,88.5701,88.5546,88.5701,67736.0
2019-12-18 13:15:00,114.51,114.51,114.5,114.51,9830.0,88.5701,88.5701,88.5623,88.5701,9830.0
2019-12-18 13:20:00,114.51,114.51,114.5,114.51,7320.0,88.5701,88.5701,88.5623,88.5701,7320.0
2019-12-18 13:25:00,114.5,114.52,114.49,114.49,9387.0,88.5623,88.5778,88.5546,88.5546,9387.0
2019-12-18 13:30:00,114.49,114.51,114.49,114.51,8847.0,88.5546,88.5701,88.5546,88.5701,8847.0
2019-12-18 13:35:00,114.51,114.51,114.5,114.51,6950.0,88.5701,88.5701,88.5623,88.5701,6950.0
2019-12-18 13:40:00,114.51,114.51,114.5,114.51,6445.0,88.5701,88.5701,88.5623,88.5701,6445.0
2019-12-18 13:45:00,114.51,114.51,114.5,114.51,20681.0,88.5701,88.5701,88.5623,88.5701,20681.0
2019-12-18 13:50:00,114.5,114.52,114.5,114.52,12037.0,88.5623,88.5778,88.5623,88.5778,12037.0
2019-12-18 13:55:00,114.51,114.52,114.51,114.52,4608.0,88.5701,88.5778,88.5701,88.5778,4608.0
2019-12-18 14:00:00,114.52,114.52,114.5,114.51,12934.0,88.5778,88.5778,88.5623,88.5701,12934.0
2019-12-18 14:05:00,114.51,114.52,114.5,114.52,10735.0,88.5701,88.5778,88.5623,88.5778,10735.0
2019-12-18 14:10:00,114.52,114.52,114.5,114.51,12096.0,88.5778,88.5778,88.5623,88.5701,12096.0
2019-12-18 14:15:00,114.51,114.51,114.5,114.5,12781.0,88.5701,88.5701,88.5623,88.5623,12781.0
2019-12-18 14:20:00,114.51,114.51,114.5,114.51,8045.0,88.5701,88.5701,88.5623,88.5701,8045.0
2019-12-18 14:25:00,114.51,114.51,114.5,114.51,7776.0,88.5701,88.5701,88.5623,88.5701,7776.0
2019-12-18 14:30:00,114.5,114.5,114.49,114.49,13801.0,88.5623,88.5623,88.5546,88.5546,13801.0
2019-12-18 14:35:00,114.5,114.5,114.49,114.5,14794.0,88.5623,88.5623,88.5546,88.5623,14794.0
2019-12-18 14:40:00,114.5,114.52,114.49,114.5,114525.0,88.5623,88.5778,88.5546,88.5623,114525.0
2019-12-18 14:45:00,114.5,114.5,114.49,114.5,10889.0,88.5623,88.5623,88.5546,88.5623,10889.0
2019-12-18 14:50:00,114.49,114.5,114.49,114.5,9558.0,88.5546,88.5623,88.5546,88.5623,9558.0
2019-12-18 14:55:00,114.5,114.5,114.44,114.48,22339.0,88.5623,88.5623,88.5159,88.5469,22339.0
2019-12-18 15:00:00,114.47,114.47,114.46,114.47,30712.0,88.5391,88.5391,88.5314,88.5391,30712.0
2019-12-18 15:05:00,114.47,114.48,114.46,114.48,14576.0,88.5391,88.5469,88.5314,88.5469,14576.0
2019-12-18 15:10:00,114.48,114.49,114.47,114.49,19376.0,88.5469,88.5546,88.5391,88.5546,19376.0
2019-12-18 15:15:00,114.48,114.51,114.48,114.51,38774.0,88.5469,88.5701,88.5469,88.5701,38774.0
2019-12-18 15:20:00,114.51,114.51,114.47,114.48,159806.0,88.5701,88.5701,88.5391,88.5469,159806.0
2019-12-18 15:25:00,114.48,114.48,114.47,114.48,6930.0,88.5469,88.5469,88.5391,88.5469,6930.0
2019-12-18 15:30:00,114.48,114.54,114.47,114.51,93356.0,88.5469,88.5933,88.5391,88.5701,93356.0
2019-12-18 15:35:00,114.51,114.51,114.5,114.51,20384.0,88.5701,88.5701,88.5623,88.5701,20384.0
2019-12-18 15:40:00,114.51,114.52,114.49,114.5,18289.0,88.5701,88.5778,88.5546,88.5623,18289.0
2019-12-18 15:45:00,114.49,114.5,114.48,114.49,26460.0,88.5546,88.5623,88.5469,88.5546,26460.0
2019-12-18 15:50:00,114.49,114.5,114.46,114.5,92793.0,88.5546,88.5623,88.5314,88.5623,92793.0
2019-12-18 15:55:00,114.5,114.5,114.48,114.49,154041.0,88.5623,88.5623,88.5469,88.5546,154041.0
2019-12-19 09:30:00,113.55,113.77,113.55,113.71,154828.0,88.1684,88.3392,88.1684,88.2926,154828.0
2019-12-19 09:35:00,113.71,113.72,113.64,113.65,192225.0,88.2926,88.3004,88.2383,88.246,192225.0
2019-12-19 09:40:00,113.65,113.66,113.64,113.64,73479.0,88.246,88.2538,88.2383,88.2383,73479.0
2019-12-19 09:45:00,113.65,113.65,113.64,113.65,30945.0,88.246,88.246,88.2383,88.246,30945.0
2019-12-19 09:50:00,113.65,113.65,113.62,113.64,125323.0,88.246,88.246,88.2227,88.2383,125323.0
2019-12-19 09:55:00,113.63,113.66,113.59,113.65,391639.0,88.2305,88.2538,88.1994,88.246,391639.0
2019-12-19 10:00:00,113.65,113.67,113.64,113.65,51678.0,88.246,88.2616,88.2383,88.246,51678.0
2019-12-19 10:05:00,113.65,113.65,113.64,113.65,72204.0,88.246,88.246,88.2383,88.246,72204.0
2019-12-19 10:10:00,113.65,113.66,113.64,113.65,25988.0,88.246,88.2538,88.2383,88.246,25988.0
2019-12-19 10:15:00,113.65,113.65,113.64,113.65,31022.0,88.246,88.246,88.2383,88.246,31022.0
2019-12-19 10:20:00,113.65,113.7,113.64,113.67,162098.0,88.246,88.2849,88.2383,88.2616,162098.0
2019-12-19 10:25:00,113.67,113.69,113.67,113.68,70749.0,88.2616,88.2771,88.2616,88.2693,70749.0
2019-12-19 10:30:00,113.69,113.7,113.68,113.69,87041.0,88.2771,88.2849,88.2693,88.2771,87041.0
2019-12-19 10:35:00,113.69,113.69,113.68,113.68,15896.0,88.2771,88.2771,88.2693,88.2693,15896.0
2019-12-19 10:40:00,113.68,113.69,113.67,113.69,36108.0,88.2693,88.2771,88.2616,88.2771,36108.0
2019-12-19 10:45:00,113.69,113.7,113.66,113.67,12133.0,88.2771,88.2849,88.2538,88.2616,12133.0
2019-12-19 10:50:00,113.67,113.67,113.66,113.67,19261.0,88.2616,88.2616,88.2538,88.2616,19261.0
2019-12-19 10:55:00,113.67,113.75,113.66,113.75,57263.0,88.2616,88.3237,88.2538,88.3237,57263.0
2019-12-19 11:00:00,113.74,113.75,113.7,113.73,64722.0,88.3159,88.3237,88.2849,88.3082,64722.0
2019-12-19 11:05:00,113.72,113.73,113.71,113.71,16353.0,88.3004,88.3082,88.2926,88.2926,16353.0
2019-12-19 11:10:00,113.72,113.75,113.71,113.74,29220.0,88.3004,88.3237,88.2926,88.3159,29220.0
2019-12-19 11:15:00,113.74,113.76,113.73,113.73,165799.0,88.3159,88.3314,88.3082,88.3082,165799.0
2019-12-19 11:20:00,113.74,113.75,113.72,113.75,34112.0,88.3159,88.3237,88.3004,88.3237,34112.0
2019-12-19 11:25:00,113.74,113.78,113.74,113.77,88768.0,88.3159,88.347,88.3159,88.3392,88768.0
2019-12-19 11:30:00,113.78,113.78,113.76,113.77,21215.0,88.347,88.347,88.3314,88.3392,21215.0
2019-12-19 11:35:00,113.77,113.86,113.77,113.84,136695.0,88.3392,88.4091,88.3392,88.3936,136695.0
2019-12-19 11:40:00,113.84,113.84,113.82,113.84,10572.0,88.3936,88.3936,88.378,88.3936,10572.0
2019-12-19 11:45:00,113.83,113.87,113.83,113.86,111469.0,88.3858,88.4169,88.3858,88.4091,111469.0
2019-12-19 11:50:00,113.85,113.88,113.85,113.88,24305.0,88.4013,88.4246,88.4013,88.4246,24305.0
2019-12-19 11:55:00,113.89,113.92,113.86,113.9,217365.0,88.4324,88.4557,88.4091,88.4402,217365.0
2019-12-19 12:00:00,113.9,113.93,113.87,113.88,263231.0,88.4402,88.4634,88.4169,88.4246,263231.0
2019-12-19 12:05:00,113.88,113.89,113.88,113.89,58349.0,88.4246,88.4324,88.4246,88.4324,58349.0
2019-12-19 12:10:00,113.89,113.89,113.84,113.85,53062.0,88.4324,88.4324,88.3936,88.4013,53062.0
2019-12-19 12:15:00,113.85,113.85,113.84,113.84,29309.0,88.4013,88.4013,88.3936,88.3936,29309.0
2019-12-19 12:20:00,113.85,113.86,113.83,113.86,38642.0,88.4013,88.4091,88.3858,88.4091,38642.0
2019-12-19 12:25:00,113.86,113.86,113.84,113.84,92594.0,88.4091,88.4091,88.3936,88.3936,92594.0
2019-12-19 12:30:00,113.84,113.85,113.83,113.84,15720.0,88.3936,88.4013,88.3858,88.3936,15720.0
2019-12-19 12:35:00,113.84,113.85,113.83,113.83,12109.0,88.3936,88.4013,88.3858,88.3858,12109.0
2019-12-19 12:40:00,113.82,113.82,113.78,113.8,15344.0,88.378,88.378,88.347,88.3625,15344.0
2019-12-19 12:45:00,113.8,113.8,113.75,113.77,46900.0,88.3625,88.3625,88.3237,88.3392,46900.0
2019-12-19 12:50:00,113.77,113.79,113.76,113.78,34806.0,88.3392,88.3547,88.3314,88.347,34806.0
2019-12-19 12:55:00,113.78,113.81,113.77,113.79,18626.0,88.347,88.3703,88.3392,88.3547,18626.0
2019-12-19 13:00:00,113.79,113.79,113.76,113.77,30196.0,88.3547,88.3547,88.3314,88.3392,30196.0
2019-12-19 13:05:00,113.77,113.78,113.76,113.77,15438.0,88.3392,88.347,88.3314,88.3392,15438.0
2019-12-19 13:10:00,113.77,113.79,113.76,113.78,7530.0,88.3392,88.3547,88.3314,88.347,7530.0
2019-12-19 13:15:00,113.79,113.79,113.76,113.78,12819.0,88.3547,88.3547,88.3314,88.347,12819.0
2019-12-19 13:20:00,113.78,113.78,113.72,113.75,48269.0,88.347,88.347,88.3004,88.3237,48269.0
2019-12-19 13:25:00,113.75,113.77,113.74,113.77,6899.0,88.3237,88.3392,88.3159,88.3392,6899.0
2019-12-19 13:30:00,113.76,113.77,113.76,113.76,12146.0,88.3314,88.3392,88.3314,88.3314,12146.0
2019-12-19 13:35:00,113.77,113.77,113.76,113.77,9876.0,88.3392,88.3392,88.3314,88.3392,9876.0
2019-12-19 13:40:00,113.77,113.77,113.75,113.76,6888.0,88.3392,88.3392,88.3237,88.3314,6888.0
2019-12-19 13:45:00,113.76,113.81,113.76,113.8,85025.0,88.3314,88.3703,88.3314,88.3625,85025.0
2019-12-19 13:50:00,113.8,113.81,113.77,113.78,268084.0,88.3625,88.3703,88.3392,88.347,268084.0
2019-12-19 13:55:00,113.79,113.8,113.76,113.77,52840.0,88.3547,88.3625,88.3314,88.3392,52840.0
2019-12-19 14:00:00,113.78,113.78,113.75,113.76,5844.0,88.347,88.347,88.3237,88.3314,5844.0
2019-12-19 14:05:00,113.76,113.78,113.75,113.78,12793.0,88.3314,88.347,88.3237,88.347,12793.0
2019-12-19 14:10:00,113.78,113.78,113.73,113.74,19903.0,88.347,88.347,88.3082,88.3159,19903.0
2019-12-19 14:15:00,113.74,113.74,113.73,113.74,14655.0,88.3159,88.3159,88.3082,88.3159,14655.0
2019-12-19 14:20:00,113.74,113.74,113.73,113.74,5318.0,88.3159,88.3159,88.3082,88.3159,5318.0
2019-12-19 14:25:00,113.74,113.78,113.73,113.77,12697.0,88.3159,88.347,88.3082,88.3392,12697.0
2019-12-19 14:30:00,113.77,113.79,113.76,113.76,72634.0,88.3392,88.3547,88.3314,88.3314,72634.0
2019-12-19 14:35:00,113.76,113.76,113.75,113.76,6728.0,88.3314,88.3314,88.3237,88.3314,6728.0
2019-12-19 14:40:00,113.76,113.76,113.75,113.75,18427.0,88.3314,88.3314,88.3237,88.3237,18427.0
2019-12-19 14:45:00,113.76,113.76,113.73,113.74,10929.0,88.3314,88.3314,88.3082,88.3159,10929.0
2019-12-19 14:50:00,113.74,113.76,113.73,113.75,8953.0,88.3159,88.3314,88.3082,88.3237,8953.0
2019-12-19 14:55:00,113.75,113.75,113.74,113.75,6521.0,88.3237,88.3237,88.3159,88.3237,6521.0
2019-12-19 15:00:00,113.75,113.75,113.72,113.73,10474.0,88.3237,88.3237,88.3004,88.3082,10474.0
2019-12-19 15:05:00,113.73,113.73,113.72,113.73,5957.0,88.3082,88.3082,88.3004,88.3082,5957.0
2019-12-19 15:10:00,113.73,113.73,113.7,113.71,33217.0,88.3082,88.3082,88.2849,88.2926,33217.0
2019-12-19 15:15:00,113.71,113.71,113.68,113.7,17234.0,88.2926,88.2926,88.2693,88.2849,17234.0
2019-12-19 15:20:00,113.7,113.7,113.69,113.7,10438.0,88.2849,88.2849,88.2771,88.2849,10438.0
2019-12-19 15:25:00,113.69,113.69,113.66,113.66,18055.0,88.2771,88.2771,88.2538,88.2538,18055.0
2019-12-19 15:30:00,113.66,113.68,113.65,113.68,16798.0,88.2538,88.2693,88.246,88.2693,16798.0
2019-12-19 15:35:00,113.68,113.68,113.65,113.66,8325.0,88.2693,88.2693,88.246,88.2538,8325.0
2019-12-19 15:40:00,113.66,113.66,113.65,113.66,24292.0,88.2538,88.2538,88.246,88.2538,24292.0
2019-12-19 15:45:00,113.65,113.69,113.64,113.69,69725.0,88.246,88.2771,88.2383,88.2771,69725.0
2019-12-19 15:50:00,113.68,113.69,113.66,113.69,46729.0,88.2693,88.2771,88.2538,88.2771,46729.0
2019-12-19 15:55:00,113.69,113.73,113.66,113.67,250801.0,88.2771,88.3082,88.2538,88.2616,250801.0
2019-12-20 09:30:00,113.79,113.91,113.74,113.76,19115.0,88.3547,88.4479,88.3159,88.3314,19115.0
2019-12-20 09:35:00,113.77,113.8,113.76,113.77,16451.0,88.3392,88.3625,88.3314,88.3392,16451.0
2019-12-20 09:40:00,113.78,113.78,113.76,113.76,10386.0,88.347,88.347,88.3314,88.3314,10386.0
2019-12-20 09:45:00,113.76,113.78,113.76,113.78,6892.0,88.3314,88.347,88.3314,88.347,6892.0
2019-12-20 09:50:00,113.77,113.78,113.77,113.78,12618.0,88.3392,88.347,88.3392,88.347,12618.0
2019-12-20 09:55:00,113.78,113.78,113.76,113.77,4969.0,88.347,88.347,88.3314,88.3392,4969.0
2019-12-20 10:00:00,113.77,113.77,113.75,113.77,17095.0,88.3392,88.3392,88.3237,88.3392,17095.0
2019-12-20 10:05:00,113.77,113.79,113.76,113.78,5794.0,88.3392,88.3547,88.3314,88.347,5794.0
2019-12-20 10:10:00,113.78,113.79,113.77,113.79,11851.0,88.347,88.3547,88.3392,88.3547,11851.0
2019-12-20 10:15:00,113.79,113.83,113.78,113.83,63876.0,88.3547,88.3858,88.347,88.3858,63876.0
2019-12-20 10:20:00,113.82,113.85,113.81,113.84,8673.0,88.378,88.4013,88.3703,88.3936,8673.0
2019-12-20 10:25:00,113.83,113.85,113.82,113.84,11616.0,88.3858,88.4013,88.378,88.3936,11616.0
2019-12-20 10:30:00,113.84,113.85,113.83,113.84,7960.0,88.3936,88.4013,88.3858,88.3936,7960.0
2019-12-20 10:35:00,113.84,113.88,113.83,113.86,279748.0,88.3936,88.4246,88.3858,88.4091,279748.0
2019-12-20 10:40:00,113.85,113.86,113.85,113.86,14295.0,88.4013,88.4091,88.4013,88.4091,14295.0
2019-12-20 10:45:00,113.86,113.87,113.85,113.86,14042.0,88.4091,88.4169,88.4013,88.4091,14042.0
2019-12-20 10:50:00,113.86,113.86,113.82,113.82,33549.0,88.4091,88.4091,88.378,88.378,33549.0
2019-12-20 10:55:00,113.82,113.83,113.81,113.82,51909.0,88.378,88.3858,88.3703,88.378,51909.0
2019-12-20 11:00:00,113.83,113.91,113.82,113.9,100125.0,88.3858,88.4479,88.378,88.4402,100125.0
2019-12-20 11:05:00,113.91,113.91,113.87,113.87,21624.0,88.4479,88.4479,88.4169,88.4169,21624.0
2019-12-20 11:10:00,113.88,113.88,113.86,113.87,12830.0,88.4246,88.4246,88.4091,88.4169,12830.0
2019-12-20 11:15:00,113.87,113.89,113.86,113.89,67204.0,88.4169,88.4324,88.4091,88.4324,67204.0
2019-12-20 11:20:00,113.89,113.89,113.87,113.87,5518.0,88.4324,88.4324,88.4169,88.4169,5518.0
2019-12-20 11:25:00,113.88,113.88,113.86,113.87,7207.0,88.4246,88.4246,88.4091,88.4169,7207.0
2019-12-20 11:30:00,113.87,113.87,113.84,113.86,13368.0,88.4169,88.4169,88.3936,88.4091,13368.0
2019-12-20 11:35:00,113.87,113.89,113.86,113.88,25774.0,88.4169,88.4324,88.4091,88.4246,25774.0
2019-12-20 11:40:00,113.88,113.89,113.88,113.89,18852.0,88.4246,88.4324,88.4246,88.4324,18852.0
2019-12-20 11:45:00,113.89,113.92,113.88,113.92,14203.0,88.4324,88.4557,88.4246,88.4557,14203.0
2019-12-20 11:50:00,113.92,113.94,113.91,113.92,169855.0,88.4557,88.4712,88.4479,88.4557,169855.0
2019-12-20 11:55:00,113.92,113.93,113.9,113.92,54713.0,88.4557,88.4634,88.4402,88.4557,54713.0
2019-12-20 12:00:00,113.92,113.92,113.9,113.92,12010.0,88.4557,88.4557,88.4402,88.4557,12010.0
2019-12-20 12:05:00,113.92,113.93,113.91,113.92,17113.0,88.4557,88.4634,88.4479,88.4557,17113.0
2019-12-20 12:10:00,113.91,113.92,113.88,113.89,26120.0,88.4479,88.4557,88.4246,88.4324,26120.0
2019-12-20 12:15:00,113.88,113.89,113.88,113.89,11332.0,88.4246,88.4324,88.4246,88.4324,11332.0
2019-12-20 12:20:00,113.89,113.89,113.88,113.88,12783.0,88.4324,88.4324,88.4246,88.4246,12783.0
2019-12-20 12:25:00,113.89,113.89,113.88,113.89,4288.0,88.4324,88.4324,88.4246,88.4324,4288.0
2019-12-20 12:30:00,113.88,113.91,113.88,113.9,90111.0,88.4246,88.4479,88.4246,88.4402,90111.0
2019-12-20 12:35:00,113.9,113.92,113.9,113.91,34192.0,88.4402,88.4557,88.4402,88.4479,34192.0
2019-12-20 12:40:00,113.91,113.92,113.91,113.92,8706.0,88.4479,88.4557,88.4479,88.4557,8706.0
2019-12-20 12:45:00,113.91,113.92,113.91,113.92,11572.0,88.4479,88.4557,88.4479,88.4557,11572.0
2019-12-20 12:50:00,113.91,113.92,113.91,113.91,8873.0,88.4479,88.4557,88.4479,88.4479,8873.0
2019-12-20 12:55:00,113.92,113.92,113.91,113.91,29632.0,88.4557,88.4557,88.4479,88.4479,29632.0
2019-12-20 13:00:00,113.91,113.92,113.91,113.92,26796.0,88.4479,88.4557,88.4479,88.4557,26796.0
2019-12-20 13:05:00,113.91,113.91,113.87,113.9,88339.0,88.4479,88.4479,88.4169,88.4402,88339.0
2019-12-20 13:10:00,113.89,113.9,113.89,113.89,1431.0,88.4324,88.4402,88.4324,88.4324,1431.0
2019-12-20 13:15:00,113.89,113.92,113.88,113.9,87455.0,88.4324,88.4557,88.4246,88.4402,87455.0
2019-12-20 13:20:00,113.9,113.9,113.89,113.89,1902.0,88.4402,88.4402,88.4324,88.4324,1902.0
2019-12-20 13:25:00,113.89,113.89,113.88,113.89,9135.0,88.4324,88.4324,88.4246,88.4324,9135.0
2019-12-20 13:30:00,113.89,113.89,113.88,113.89,6036.0,88.4324,88.4324,88.4246,88.4324,6036.0
2019-12-20 13:35:00,113.88,113.89,113.88,113.88,17149.0,88.4246,88.4324,88.4246,88.4246,17149.0
2019-12-20 13:40:00,113.88,113.89,113.87,113.88,9329.0,88.4246,88.4324,88.4169,88.4246,9329.0
2019-12-20 13:45:00,113.88,113.89,113.87,113.89,25488.0,88.4246,88.4324,88.4169,88.4324,25488.0
2019-12-20 13:50:00,113.89,113.89,113.88,113.88,6244.0,88.4324,88.4324,88.4246,88.4246,6244.0
2019-12-20 13:55:00,113.89,113.89,113.88,113.88,10375.0,88.4324,88.4324,88.4246,88.4246,10375.0
2019-12-20 14:00:00,113.89,113.89,113.88,113.88,3254.0,88.4324,88.4324,88.4246,88.4246,3254.0
2019-12-20 14:05:00,113.89,113.89,113.88,113.89,5169.0,88.4324,88.4324,88.4246,88.4324,5169.0
2019-12-20 14:10:00,113.89,113.89,113.88,113.89,4853.0,88.4324,88.4324,88.4246,88.4324,4853.0
2019-12-20 14:15:00,113.88,113.89,113.87,113.89,36446.0,88.4246,88.4324,88.4169,88.4324,36446.0
2019-12-20 14:20:00,113.89,113.89,113.88,113.88,9388.0,88.4324,88.4324,88.4246,88.4246,9388.0
2019-12-20 14:25:00,113.89,113.89,113.87,113.89,9537.0,88.4324,88.4324,88.4169,88.4324,9537.0
2019-12-20 14:30:00,113.89,113.89,113.88,113.89,8062.0,88.4324,88.4324,88.4246,88.4324,8062.0
2019-12-20 14:35:00,113.89,113.91,113.88,113.9,15275.0,88.4324,88.4479,88.4246,88.4402,15275.0
2019-12-20 14:40:00,113.91,113.91,113.89,113.89,4896.0,88.4479,88.4479,88.4324,88.4324,4896.0
2019-12-20 14:45:00,113.9,113.9,113.89,113.89,8251.0,88.4402,88.4402,88.4324,88.4324,8251.0
2019-12-20 14:50:00,113.89,113.9,113.89,113.9,10181.0,88.4324,88.4402,88.4324,88.4402,10181.0
2019-12-20 14:55:00,113.9,113.9,113.89,113.89,14942.0,88.4402,88.4402,88.4324,88.4324,14942.0
2019-12-20 15:00:00,113.89,113.9,113.89,113.9,6651.0,88.4324,88.4402,88.4324,88.4402,6651.0
2019-12-20 15:05:00,113.89,113.9,113.89,113.89,4352.0,88.4324,88.4402,88.4324,88.4324,4352.0
2019-12-20 15:10:00,113.9,113.9,113.89,113.9,7280.0,88.4402,88.4402,88.4324,88.4402,7280.0
2019-12-20 15:15:00,113.9,113.9,113.89,113.89,6137.0,88.4402,88.4402,88.4324,88.4324,6137.0
2019-12-20 15:20:00,113.89,113.9,113.89,113.89,5879.0,88.4324,88.4402,88.4324,88.4324,5879.0
2019-12-20 15:25:00,113.89,113.92,113.89,113.92,21475.0,88.4324,88.4557,88.4324,88.4557,21475.0
2019-12-20 15:30:00,113.92,113.94,113.91,113.92,41868.0,88.4557,88.4712,88.4479,88.4557,41868.0
2019-12-20 15:35:00,113.92,113.93,113.92,113.92,9883.0,88.4557,88.4634,88.4557,88.4557,9883.0
2019-12-20 15:40:00,113.92,113.94,113.91,113.93,23149.0,88.4557,88.4712,88.4479,88.4634,23149.0
2019-12-20 15:45:00,113.94,113.94,113.9,113.93,79673.0,88.4712,88.4712,88.4402,88.4634,79673.0
2019-12-20 15:50:00,113.93,113.93,113.89,113.89,40965.0,88.4634,88.4634,88.4324,88.4324,40965.0
2019-12-20 15:55:00,113.89,113.9,113.88,113.9,64111.0,88.4324,88.4402,88.4246,88.4402,64111.0
2019-12-23 09:30:00,113.96,113.99,113.92,113.92,13692.0,88.4867,88.51,88.4557,88.4557,13692.0
2019-12-23 09:35:00,113.92,113.99,113.92,113.98,26791.0,88.4557,88.51,88.4557,88.5023,26791.0
2019-12-23 09:40:00,113.98,114.02,113.98,114.02,12714.0,88.5023,88.5333,88.5023,88.5333,12714.0
2019-12-23 09:45:00,114.02,114.05,114.01,114.05,9028.0,88.5333,88.5566,88.5256,88.5566,9028.0
2019-12-23 09:50:00,114.04,114.08,114.04,114.07,48192.0,88.5489,88.5799,88.5489,88.5722,48192.0
2019-12-23 09:55:00,114.07,114.08,114.05,114.08,11919.0,88.5722,88.5799,88.5566,88.5799,11919.0
2019-12-23 10:00:00,114.08,114.1,114.07,114.09,8578.0,88.5799,88.5954,88.5722,88.5877,8578.0
2019-12-23 10:05:00,114.09,114.11,114.08,114.1,5045.0,88.5877,88.6032,88.5799,88.5954,5045.0
2019-12-23 10:10:00,114.11,114.13,114.1,114.12,24062.0,88.6032,88.6187,88.5954,88.611,24062.0
2019-12-23 10:15:00,114.13,114.14,114.12,114.14,12322.0,88.6187,88.6265,88.611,88.6265,12322.0
2019-12-23 10:20:00,114.13,114.13,114.12,114.13,7449.0,88.6187,88.6187,88.611,88.6187,7449.0
2019-12-23 10:25:00,114.12,114.13,114.12,114.13,8770.0,88.611,88.6187,88.611,88.6187,8770.0
2019-12-23 10:30:00,114.13,114.14,114.12,114.14,11044.0,88.6187,88.6265,88.611,88.6265,11044.0
2019-12-23 10:35:00,114.14,114.15,114.13,114.13,10488.0,88.6265,88.6343,88.6187,88.6187,10488.0
2019-12-23 10:40:00,114.13,114.14,114.1,114.1,14746.0,88.6187,88.6265,88.5954,88.5954,14746.0
2019-12-23 10:45:00,114.11,114.11,114.09,114.09,13067.0,88.6032,88.6032,88.5877,88.5877,13067.0
2019-12-23 10:50:00,114.1,114.1,114.09,114.09,12962.0,88.5954,88.5954,88.5877,88.5877,12962.0
2019-12-23 10:55:00,114.1,114.11,114.09,114.11,10291.0,88.5954,88.6032,88.5877,88.6032,10291.0
2019-12-23 11:00:00,114.11,114.12,114.06,114.07,23503.0,88.6032,88.611,88.5644,88.5722,23503.0
2019-12-23 11:05:00,114.07,114.07,114.03,114.05,22209.0,88.5722,88.5722,88.5411,88.5566,22209.0
2019-12-23 11:10:00,114.05,114.05,114.02,114.04,9693.0,88.5566,88.5566,88.5333,88.5489,9693.0
2019-12-23 11:15:00,114.04,114.07,114.04,114.07,4903.0,88.5489,88.5722,88.5489,88.5722,4903.0
2019-12-23 11:20:00,114.07,114.08,114.06,114.08,10859.0,88.5722,88.5799,88.5644,88.5799,10859.0
2019-12-23 11:25:00,114.08,114.1,114.07,114.08,11812.0,88.5799,88.5954,88.5722,88.5799,11812.0
2019-12-23 11:30:00,114.09,114.09,114.08,114.08,9676.0,88.5877,88.5877,88.5799,88.5799,9676.0
2019-12-23 11:35:00,114.08,114.1,114.07,114.09,6636.0,88.5799,88.5954,88.5722,88.5877,6636.0
2019-12-23 11:40:00,114.09,114.1,114.06,114.07,3262.0,88.5877,88.5954,88.5644,88.5722,3262.0
2019-12-23 11:45:00,114.07,114.07,114.06,114.07,4136.0,88.5722,88.5722,88.5644,88.5722,4136.0
2019-12-23 11:50:00,114.07,114.07,114.06,114.07,1900.0,88.5722,88.5722,88.5644,88.5722,1900.0
2019-12-23 11:55:00,114.07,114.09,114.05,114.09,4431.0,88.5722,88.5877,88.5566,88.5877,4431.0
2019-12-23 12:00:00,114.09,114.11,114.09,114.09,11625.0,88.5877,88.6032,88.5877,88.5877,11625.0
2019-12-23 12:05:00,114.1,114.1,114.09,114.09,3320.0,88.5954,88.5954,88.5877,88.5877,3320.0
2019-12-23 12:10:00,114.1,114.1,114.08,114.08,5356.0,88.5954,88.5954,88.5799,88.5799,5356.0
2019-12-23 12:15:00,114.08,114.09,114.07,114.08,3664.0,88.5799,88.5877,88.5722,88.5799,3664.0
2019-12-23 12:20:00,114.09,114.09,114.07,114.09,4679.0,88.5877,88.5877,88.5722,88.5877,4679.0
2019-12-23 12:25:00,114.09,114.09,114.07,114.07,3717.0,88.5877,88.5877,88.5722,88.5722,3717.0
2019-12-23 12:30:00,114.07,114.07,113.98,113.99,59685.0,88.5722,88.5722,88.5023,88.51,59685.0
2019-12-23 12:35:00,113.99,113.99,113.9,113.98,249109.0,88.51,88.51,88.4402,88.5023,249109.0
2019-12-23 12:40:00,113.98,113.98,113.95,113.95,5170.0,88.5023,88.5023,88.479,88.479,5170.0
2019-12-23 12:45:00,113.96,113.99,113.95,113.98,6480.0,88.4867,88.51,88.479,88.5023,6480.0
2019-12-23 12:50:00,113.98,113.99,113.97,113.98,8179.0,88.5023,88.51,88.4945,88.5023,8179.0
2019-12-23 12:55:00,113.98,113.98,113.96,113.97,3730.0,88.5023,88.5023,88.4867,88.4945,3730.0
2019-12-23 13:00:00,113.97,113.97,113.95,113.96,6081.0,88.4945,88.4945,88.479,88.4867,6081.0
2019-12-23 13:05:00,113.95,113.96,113.94,113.95,16674.0,88.479,88.4867,88.4712,88.479,16674.0
2019-12-23 13:10:00,113.94,113.95,113.94,113.95,3569.0,88.4712,88.479,88.4712,88.479,3569.0
2019-12-23 13:15:00,113.95,113.97,113.94,113.95,12251.0,88.479,88.4945,88.4712,88.479,12251.0
2019-12-23 13:20:00,113.94,113.95,113.92,113.93,15244.0,88.4712,88.479,88.4557,88.4634,15244.0
2019-12-23 13:25:00,113.94,113.94,113.92,113.93,7560.0,88.4712,88.4712,88.4557,88.4634,7560.0
2019-12-23 13:30:00,113.92,113.95,113.92,113.94,7203.0,88.4557,88.479,88.4557,88.4712,7203.0
2019-12-23 13:35:00,113.95,113.95,113.93,113.94,30173.0,88.479,88.479,88.4634,88.4712,30173.0
2019-12-23 13:40:00,113.94,113.94,113.93,113.93,7283.0,88.4712,88.4712,88.4634,88.4634,7283.0
2019-12-23 13:45:00,113.94,113.94,113.93,113.94,4676.0,88.4712,88.4712,88.4634,88.4712,4676.0
2019-12-23 13:50:00,113.94,113.94,113.91,113.94,14064.0,88.4712,88.4712,88.4479,88.4712,14064.0
2019-12-23 13:55:00,113.94,113.96,113.93,113.95,7398.0,88.4712,88.4867,88.4634,88.479,7398.0
2019-12-23 14:00:00,113.96,113.96,113.94,113.95,20528.0,88.4867,88.4867,88.4712,88.479,20528.0
2019-12-23 14:05:00,113.94,113.95,113.94,113.94,12323.0,88.4712,88.479,88.4712,88.4712,12323.0
2019-12-23 14:10:00,113.94,113.94,113.93,113.94,16753.0,88.4712,88.4712,88.4634,88.4712,16753.0
2019-12-23 14:15:00,113.93,113.95,113.93,113.94,8385.0,88.4634,88.479,88.4634,88.4712,8385.0
2019-12-23 14:20:00,113.94,113.97,113.94,113.97,8280.0,88.4712,88.4945,88.4712,88.4945,8280.0
2019-12-23 14:25:00,113.96,113.96,113.95,113.96,7685.0,88.4867,88.4867,88.479,88.4867,7685.0
2019-12-23 14:30:00,113.96,113.96,113.95,113.95,12173.0,88.4867,88.4867,88.479,88.479,12173.0
2019-12-23 14:35:00,113.96,113.96,113.95,113.96,8573.0,88.4867,88.4867,88.479,88.4867,8573.0
2019-12-23 14:40:00,113.95,113.98,113.95,113.96,35292.0,88.479,88.5023,88.479,88.4867,35292.0
2019-12-23 14:45:00,113.97,113.98,113.96,113.98,8073.0,88.4945,88.5023,88.4867,88.5023,8073.0
2019-12-23 14:50:00,113.98,113.98,113.96,113.96,5231.0,88.5023,88.5023,88.4867,88.4867,5231.0
2019-12-23 14:55:00,113.97,113.98,113.96,113.97,7378.0,88.4945,88.5023,88.4867,88.4945,7378.0
2019-12-23 15:00:00,113.97,113.99,113.97,113.98,9154.0,88.4945,88.51,88.4945,88.5023,9154.0
2019-12-23 15:05:00,113.99,113.99,113.98,113.99,9344.0,88.51,88.51,88.5023,88.51,9344.0
2019-12-23 15:10:00,113.99,113.99,113.98,113.98,7640.0,88.51,88.51,88.5023,88.5023,7640.0
2019-12-23 15:15:00,113.98,113.99,113.98,113.98,3625.0,88.5023,88.51,88.5023,88.5023,3625.0
2019-12-23 15:20:00,113.99,114.0,113.98,114.0,9350.0,88.51,88.5178,88.5023,88.5178,9350.0
2019-12-23 15:25:00,113.99,114.03,113.99,114.01,19448.0,88.51,88.5411,88.51,88.5256,19448.0
2019-12-23 15:30:00,114.01,114.03,114.01,114.03,9771.0,88.5256,88.5411,88.5256,88.5411,9771.0
2019-12-23 15:35:00,114.03,114.04,114.02,114.04,42448.0,88.5411,88.5489,88.5333,88.5489,42448.0
2019-12-23 15:40:00,114.04,114.04,114.01,114.01,49613.0,88.5489,88.5489,88.5256,88.5256,49613.0
2019-12-23 15:45:00,114.01,114.02,113.99,114.0,12287.0,88.5256,88.5333,88.51,88.5178,12287.0
2019-12-23 15:50:00,114.0,114.01,113.99,114.01,11081.0,88.5178,88.5256,88.51,88.5256,11081.0
2019-12-23 15:55:00,114.01,114.03,113.98,114.02,74052.0,88.5256,88.5411,88.5023,88.5333,74052.0
2019-12-24 09:30:00,113.98,114.0,113.93,113.94,14149.0,88.5023,88.5178,88.4634,88.4712,14149.0
2019-12-24 09:35:00,113.96,113.99,113.96,113.99,7265.0,88.4867,88.51,88.4867,88.51,7265.0
2019-12-24 09:40:00,113.99,114.0,113.98,113.99,3527.0,88.51,88.5178,88.5023,88.51,3527.0
2019-12-24 09:45:00,114.0,114.07,114.0,114.05,14055.0,88.5178,88.5722,88.5178,88.5566,14055.0
2019-12-24 09:50:00,114.04,114.05,114.04,114.04,5655.0,88.5489,88.5566,88.5489,88.5489,5655.0
2019-12-24 09:55:00,114.04,114.06,114.04,114.06,18189.0,88.5489,88.5644,88.5489,88.5644,18189.0
2019-12-24 10:00:00,114.06,114.21,114.05,114.2,37920.0,88.5644,88.6809,88.5566,88.6731,37920.0
2019-12-24 10:05:00,114.2,114.26,114.2,114.25,34173.0,88.6731,88.7197,88.6731,88.7119,34173.0
2019-12-24 10:10:00,114.26,114.35,114.26,114.27,32143.0,88.7197,88.7896,88.7197,88.7274,32143.0
2019-12-24 10:15:00,114.27,114.27,114.23,114.25,16044.0,88.7274,88.7274,88.6964,88.7119,16044.0
2019-12-24 10:20:00,114.24,114.27,114.22,114.22,23095.0,88.7042,88.7274,88.6886,88.6886,23095.0
2019-12-24 10:25:00,114.23,114.24,114.21,114.24,15490.0,88.6964,88.7042,88.6809,88.7042,15490.0
2019-12-24 10:30:00,114.25,114.25,114.21,114.23,9069.0,88.7119,88.7119,88.6809,88.6964,9069.0
2019-12-24 10:35:00,114.22,114.23,114.22,114.23,7640.0,88.6886,88.6964,88.6886,88.6964,7640.0
2019-12-24 10:40:00,114.22,114.23,114.19,114.2,7071.0,88.6886,88.6964,88.6653,88.6731,7071.0
2019-12-24 10:45:00,114.22,114.22,114.21,114.21,4207.0,88.6886,88.6886,88.6809,88.6809,4207.0
2019-12-24 10:50:00,114.21,114.22,114.21,114.21,4228.0,88.6809,88.6886,88.6809,88.6809,4228.0
2019-12-24 10:55:00,114.22,114.22,114.21,114.21,4953.0,88.6886,88.6886,88.6809,88.6809,4953.0
2019-12-24 11:00:00,114.22,114.22,114.21,114.22,10038.0,88.6886,88.6886,88.6809,88.6886,10038.0
2019-12-24 11:05:00,114.21,114.22,114.21,114.22,11668.0,88.6809,88.6886,88.6809,88.6886,11668.0
2019-12-24 11:10:00,114.21,114.22,114.21,114.21,7323.0,88.6809,88.6886,88.6809,88.6809,7323.0
2019-12-24 11:15:00,114.21,114.22,114.21,114.21,4567.0,88.6809,88.6886,88.6809,88.6809,4567.0
2019-12-24 11:20:00,114.22,114.23,114.21,114.23,6249.0,88.6886,88.6964,88.6809,88.6964,6249.0
2019-12-24 11:25:00,114.23,114.23,114.22,114.23,5394.0,88.6964,88.6964,88.6886,88.6964,5394.0
2019-12-24 11:30:00,114.23,114.24,114.22,114.23,6498.0,88.6964,88.7042,88.6886,88.6964,6498.0
2019-12-24 11:35:00,114.24,114.24,114.21,114.21,10732.0,88.7042,88.7042,88.6809,88.6809,10732.0
2019-12-24 11:40:00,114.21,114.23,114.21,114.22,4328.0,88.6809,88.6964,88.6809,88.6886,4328.0
2019-12-24 11:45:00,114.23,114.23,114.22,114.23,2909.0,88.6964,88.6964,88.6886,88.6964,2909.0
2019-12-24 11:50:00,114.23,114.23,114.19,114.21,7071.0,88.6964,88.6964,88.6653,88.6809,7071.0
2019-12-24 11:55:00,114.22,114.22,114.2,114.2,5326.0,88.6886,88.6886,88.6731,88.6731,5326.0
2019-12-24 12:00:00,114.21,114.22,114.21,114.22,6461.0,88.6809,88.6886,88.6809,88.6886,6461.0
2019-12-24 12:05:00,114.22,114.22,114.19,114.19,14250.0,88.6886,88.6886,88.6653,88.6653,14250.0
2019-12-24 12:10:00,114.19,114.2,114.15,114.16,8656.0,88.6653,88.6731,88.6343,88.642,8656.0
2019-12-24 12:15:00,114.15,114.18,114.15,114.18,9346.0,88.6343,88.6576,88.6343,88.6576,9346.0
2019-12-24 12:20:00,114.18,114.2,114.18,114.2,6630.0,88.6576,88.6731,88.6576,88.6731,6630.0
2019-12-24 12:25:00,114.2,114.2,114.19,114.2,5663.0,88.6731,88.6731,88.6653,88.6731,5663.0
2019-12-24 12:30:00,114.2,114.22,114.2,114.21,6529.0,88.6731,88.6886,88.6731,88.6809,6529.0
2019-12-24 12:35:00,114.21,114.22,114.2,114.21,9945.0,88.6809,88.6886,88.6731,88.6809,9945.0
2019-12-24 12:40:00,114.22,114.23,114.21,114.23,11461.0,88.6886,88.6964,88.6809,88.6964,11461.0
2019-12-24 12:45:00,114.23,114.24,114.22,114.22,14519.0,88.6964,88.7042,88.6886,88.6886,14519.0
2019-12-24 12:50:00,114.21,114.27,114.21,114.27,11200.0,88.6809,88.7274,88.6809,88.7274,11200.0
2019-12-24 12:55:00,114.27,114.27,114.24,114.27,36000.0,88.7274,88.7274,88.7042,88.7274,36000.0
2019-12-26 09:30:00,114.3,114.38,114.2,114.25,33487.0,88.7507,88.8129,88.6731,88.7119,33487.0
2019-12-26 09:35:00,114.26,114.26,114.23,114.23,13445.0,88.7197,88.7197,88.6964,88.6964,13445.0
2019-12-26 09:40:00,114.23,114.23,114.22,114.23,4803.0,88.6964,88.6964,88.6886,88.6964,4803.0
2019-12-26 09:45:00,114.22,114.23,114.22,114.23,4726.0,88.6886,88.6964,88.6886,88.6964,4726.0
2019-12-26 09:50:00,114.22,114.24,114.21,114.21,19490.0,88.6886,88.7042,88.6809,88.6809,19490.0
2019-12-26 09:55:00,114.22,114.23,114.2,114.23,13387.0,88.6886,88.6964,88.6731,88.6964,13387.0
2019-12-26 10:00:00,114.23,114.23,114.2,114.21,11671.0,88.6964,88.6964,88.6731,88.6809,11671.0
2019-12-26 10:05:00,114.2,114.21,114.2,114.2,6123.0,88.6731,88.6809,88.6731,88.6731,6123.0
2019-12-26 10:10:00,114.2,114.23,114.2,114.23,5369.0,88.6731,88.6964,88.6731,88.6964,5369.0
2019-12-26 10:15:00,114.23,114.23,114.22,114.23,2581.0,88.6964,88.6964,88.6886,88.6964,2581.0
2019-12-26 10:20:00,114.22,114.23,114.22,114.23,7091.0,88.6886,88.6964,88.6886,88.6964,7091.0
2019-12-26 10:25:00,114.22,114.23,114.2,114.2,2771.0,88.6886,88.6964,88.6731,88.6731,2771.0
2019-12-26 10:30:00,114.21,114.23,114.2,114.2,1970.0,88.6809,88.6964,88.6731,88.6731,1970.0
2019-12-26 10:35:00,114.2,114.21,114.19,114.2,2839.0,88.6731,88.6809,88.6653,88.6731,2839.0
2019-12-26 10:40:00,114.21,114.23,114.2,114.23,5355.0,88.6809,88.6964,88.6731,88.6964,5355.0
2019-12-26 10:45:00,114.23,114.23,114.2,114.22,7652.0,88.6964,88.6964,88.6731,88.6886,7652.0
2019-12-26 10:50:00,114.21,114.22,114.2,114.22,2821.0,88.6809,88.6886,88.6731,88.6886,2821.0
2019-12-26 10:55:00,114.21,114.23,114.21,114.22,2400.0,88.6809,88.6964,88.6809,88.6886,2400.0
2019-12-26 11:00:00,114.21,114.22,114.2,114.2,2807.0,88.6809,88.6886,88.6731,88.6731,2807.0
2019-12-26 11:05:00,114.21,114.21,114.2,114.21,8593.0,88.6809,88.6809,88.6731,88.6809,8593.0
2019-12-26 11:10:00,114.21,114.21,114.16,114.17,7656.0,88.6809,88.6809,88.642,88.6498,7656.0
2019-12-26 11:15:00,114.17,114.17,114.13,114.15,10253.0,88.6498,88.6498,88.6187,88.6343,10253.0
2019-12-26 11:20:00,114.13,114.14,114.12,114.13,7839.0,88.6187,88.6265,88.611,88.6187,7839.0
2019-12-26 11:25:00,114.13,114.18,114.12,114.16,7417.0,88.6187,88.6576,88.611,88.642,7417.0
2019-12-26 11:30:00,114.17,114.17,114.14,114.17,8763.0,88.6498,88.6498,88.6265,88.6498,8763.0
2019-12-26 11:35:00,114.18,114.18,114.15,114.15,4066.0,88.6576,88.6576,88.6343,88.6343,4066.0
2019-12-26 11:40:00,114.15,114.19,114.15,114.16,3949.0,88.6343,88.6653,88.6343,88.642,3949.0
2019-12-26 11:45:00,114.16,114.18,114.16,114.18,7281.0,88.642,88.6576,88.642,88.6576,7281.0
2019-12-26 11:50:00,114.18,114.19,114.17,114.17,4468.0,88.6576,88.6653,88.6498,88.6498,4468.0
2019-12-26 11:55:00,114.17,114.21,114.16,114.21,4600.0,88.6498,88.6809,88.642,88.6809,4600.0
2019-12-26 12:00:00,114.22,114.22,114.2,114.21,5122.0,88.6886,88.6886,88.6731,88.6809,5122.0
2019-12-26 12:05:00,114.2,114.24,114.19,114.24,9654.0,88.6731,88.7042,88.6653,88.7042,9654.0
2019-12-26 12:10:00,114.25,114.25,114.22,114.23,4518.0,88.7119,88.7119,88.6886,88.6964,4518.0
2019-12-26 12:15:00,114.24,114.27,114.23,114.26,6926.0,88.7042,88.7274,88.6964,88.7197,6926.0
2019-12-26 12:20:00,114.26,114.28,114.25,114.28,2372.0,88.7197,88.7352,88.7119,88.7352,2372.0
2019-12-26 12:25:00,114.27,114.3,114.26,114.29,4386.0,88.7274,88.7507,88.7197,88.743,4386.0
2019-12-26 12:30:00,114.3,114.31,114.29,114.29,2930.0,88.7507,88.7585,88.743,88.743,2930.0
2019-12-26 12:35:00,114.3,114.3,114.29,114.3,14309.0,88.7507,88.7507,88.743,88.7507,14309.0
2019-12-26 12:40:00,114.29,114.31,114.29,114.3,9962.0,88.743,88.7585,88.743,88.7507,9962.0
2019-12-26 12:45:00,114.31,114.33,114.3,114.32,2063.0,88.7585,88.774,88.7507,88.7663,2063.0
2019-12-26 12:50:00,114.32,114.32,114.28,114.28,5363.0,88.7663,88.7663,88.7352,88.7352,5363.0
2019-12-26 12:55:00,114.29,114.31,114.28,114.31,6223.0,88.743,88.7585,88.7352,88.7585,6223.0
2019-12-26 13:00:00,114.3,114.34,114.28,114.33,18317.0,88.7507,88.7818,88.7352,88.774,18317.0
2019-12-26 13:05:00,114.34,114.34,114.3,114.31,13767.0,88.7818,88.7818,88.7507,88.7585,13767.0
2019-12-26 13:10:00,114.31,114.32,114.29,114.31,6621.0,88.7585,88.7663,88.743,88.7585,6621.0
2019-12-26 13:15:00,114.31,114.36,114.31,114.36,5103.0,88.7585,88.7973,88.7585,88.7973,5103.0
2019-12-26 13:20:00,114.35,114.36,114.33,114.34,7281.0,88.7896,88.7973,88.774,88.7818,7281.0
2019-12-26 13:25:00,114.34,114.36,114.34,114.35,8882.0,88.7818,88.7973,88.7818,88.7896,8882.0
2019-12-26 13:30:00,114.35,114.36,114.35,114.36,6368.0,88.7896,88.7973,88.7896,88.7973,6368.0
2019-12-26 13:35:00,114.36,114.37,114.35,114.35,10782.0,88.7973,88.8051,88.7896,88.7896,10782.0
2019-12-26 13:40:00,114.35,114.36,114.35,114.36,6513.0,88.7896,88.7973,88.7896,88.7973,6513.0
2019-12-26 13:45:00,114.36,114.36,114.35,114.36,991.0,88.7973,88.7973,88.7896,88.7973,991.0
2019-12-26 13:50:00,114.36,114.37,114.36,114.36,4714.0,88.7973,88.8051,88.7973,88.7973,4714.0
2019-12-26 13:55:00,114.37,114.37,114.36,114.37,1471.0,88.8051,88.8051,88.7973,88.8051,1471.0
2019-12-26 14:00:00,114.37,114.37,114.35,114.36,1764.0,88.8051,88.8051,88.7896,88.7973,1764.0
2019-12-26 14:05:00,114.36,114.37,114.35,114.37,5424.0,88.7973,88.8051,88.7896,88.8051,5424.0
2019-12-26 14:10:00,114.36,114.37,114.34,114.35,4686.0,88.7973,88.8051,88.7818,88.7896,4686.0
2019-12-26 14:15:00,114.35,114.36,114.35,114.36,6252.0,88.7896,88.7973,88.7896,88.7973,6252.0
2019-12-26 14:20:00,114.36,114.36,114.35,114.36,897.0,88.7973,88.7973,88.7896,88.7973,897.0
2019-12-26 14:25:00,114.36,114.36,114.32,114.32,11337.0,88.7973,88.7973,88.7663,88.7663,11337.0
2019-12-26 14:30:00,114.32,114.33,114.32,114.33,4022.0,88.7663,88.774,88.7663,88.774,4022.0
2019-12-26 14:35:00,114.33,114.34,114.33,114.33,4801.0,88.774,88.7818,88.774,88.774,4801.0
2019-12-26 14:40:00,114.34,114.35,114.34,114.35,3757.0,88.7818,88.7896,88.7818,88.7896,3757.0
2019-12-26 14:45:00,114.34,114.35,114.33,114.34,1283.0,88.7818,88.7896,88.774,88.7818,1283.0
2019-12-26 14:50:00,114.35,114.36,114.34,114.35,8456.0,88.7896,88.7973,88.7818,88.7896,8456.0
2019-12-26 14:55:00,114.33,114.35,114.31,114.32,6874.0,88.774,88.7896,88.7585,88.7663,6874.0
2019-12-26 15:00:00,114.32,114.35,114.32,114.35,7197.0,88.7663,88.7896,88.7663,88.7896,7197.0
2019-12-26 15:05:00,114.36,114.36,114.35,114.35,5880.0,88.7973,88.7973,88.7896,88.7896,5880.0
2019-12-26 15:10:00,114.35,114.37,114.35,114.37,3337.0,88.7896,88.8051,88.7896,88.8051,3337.0
2019-12-26 15:15:00,114.36,114.37,114.34,114.34,2663.0,88.7973,88.8051,88.7818,88.7818,2663.0
2019-12-26 15:20:00,114.35,114.36,114.35,114.36,7081.0,88.7896,88.7973,88.7896,88.7973,7081.0
2019-12-26 15:25:00,114.35,114.38,114.35,114.37,6234.0,88.7896,88.8129,88.7896,88.8051,6234.0
2019-12-26 15:30:00,114.38,114.39,114.36,114.37,9758.0,88.8129,88.8206,88.7973,88.8051,9758.0
2019-12-26 15:35:00,114.38,114.43,114.37,114.42,13064.0,88.8129,88.8517,88.8051,88.8439,13064.0
2019-12-26 15:40:00,114.41,114.42,114.37,114.37,12904.0,88.8362,88.8439,88.8051,88.8051,12904.0
2019-12-26 15:45:00,114.37,114.42,114.37,114.42,19077.0,88.8051,88.8439,88.8051,88.8439,19077.0
2019-12-26 15:50:00,114.42,114.43,114.39,114.43,15776.0,88.8439,88.8517,88.8206,88.8517,15776.0
2019-12-26 15:55:00,114.43,114.44,114.4,114.42,44012.0,88.8517,88.8594,88.8284,88.8439,44012.0
2019-12-27 09:30:00,114.36,114.44,114.36,114.43,53610.0,88.7973,88.8594,88.7973,88.8517,53610.0
2019-12-27 09:35:00,114.43,114.44,114.42,114.43,34464.0,88.8517,88.8594,88.8439,88.8517,34464.0
2019-12-27 09:40:00,114.42,114.44,114.42,114.43,8987.0,88.8439,88.8594,88.8439,88.8517,8987.0
2019-12-27 09:45:00,114.44,114.46,114.43,114.45,2986.0,88.8594,88.875,88.8517,88.8672,2986.0
2019-12-27 09:50:00,114.45,114.46,114.45,114.46,2095.0,88.8672,88.875,88.8672,88.875,2095.0
2019-12-27 09:55:00,114.45,114.46,114.43,114.44,29573.0,88.8672,88.875,88.8517,88.8594,29573.0
2019-12-27 10:00:00,114.44,114.49,114.43,114.49,38946.0,88.8594,88.8983,88.8517,88.8983,38946.0
2019-12-27 10:05:00,114.48,114.51,114.47,114.5,14867.0,88.8905,88.9138,88.8827,88.906,14867.0
2019-12-27 10:10:00,114.51,114.53,114.5,114.53,5676.0,88.9138,88.9293,88.906,88.9293,5676.0
2019-12-27 10:15:00,114.52,114.52,114.51,114.52,10279.0,88.9216,88.9216,88.9138,88.9216,10279.0
2019-12-27 10:20:00,114.52,114.53,114.5,114.53,8801.0,88.9216,88.9293,88.906,88.9293,8801.0
2019-12-27 10:25:00,114.53,114.53,114.51,114.51,6468.0,88.9293,88.9293,88.9138,88.9138,6468.0
2019-12-27 10:30:00,114.52,114.55,114.51,114.55,26495.0,88.9216,88.9449,88.9138,88.9449,26495.0
2019-12-27 10:35:00,114.55,114.57,114.54,114.54,34596.0,88.9449,88.9604,88.9371,88.9371,34596.0
2019-12-27 10:40:00,114.55,114.56,114.54,114.56,12306.0,88.9449,88.9526,88.9371,88.9526,12306.0
2019-12-27 10:45:00,114.56,114.61,114.55,114.61,25614.0,88.9526,88.9914,88.9449,88.9914,25614.0
2019-12-27 10:50:00,114.6,114.62,114.59,114.6,19718.0,88.9837,88.9992,88.9759,88.9837,19718.0
2019-12-27 10:55:00,114.61,114.62,114.59,114.59,5591.0,88.9914,88.9992,88.9759,88.9759,5591.0
2019-12-27 11:00:00,114.59,114.62,114.59,114.6,7324.0,88.9759,88.9992,88.9759,88.9837,7324.0
2019-12-27 11:05:00,114.6,114.62,114.6,114.61,4841.0,88.9837,88.9992,88.9837,88.9914,4841.0
2019-12-27 11:10:00,114.62,114.68,114.61,114.67,590934.0,88.9992,89.0458,88.9914,89.038,590934.0
2019-12-27 11:15:00,114.67,114.73,114.66,114.72,33476.0,89.038,89.0846,89.0303,89.0769,33476.0
2019-12-27 11:20:00,114.72,114.73,114.69,114.71,3164.0,89.0769,89.0846,89.0536,89.0691,3164.0
2019-12-27 11:25:00,114.7,114.71,114.67,114.67,19176.0,89.0613,89.0691,89.038,89.038,19176.0
2019-12-27 11:30:00,114.67,114.7,114.67,114.67,30469.0,89.038,89.0613,89.038,89.038,30469.0
2019-12-27 11:35:00,114.67,114.67,114.65,114.65,13208.0,89.038,89.038,89.0225,89.0225,13208.0
2019-12-27 11:40:00,114.65,114.66,114.63,114.64,9245.0,89.0225,89.0303,89.007,89.0147,9245.0
2019-12-27 11:45:00,114.64,114.66,114.63,114.66,1931.0,89.0147,89.0303,89.007,89.0303,1931.0
2019-12-27 11:50:00,114.66,114.68,114.65,114.68,3989.0,89.0303,89.0458,89.0225,89.0458,3989.0
2019-12-27 11:55:00,114.68,114.7,114.68,114.69,4341.0,89.0458,89.0613,89.0458,89.0536,4341.0
2019-12-27 12:00:00,114.69,114.71,114.69,114.7,3652.0,89.0536,89.0691,89.0536,89.0613,3652.0
2019-12-27 12:05:00,114.7,114.72,114.69,114.71,6024.0,89.0613,89.0769,89.0536,89.0691,6024.0
2019-12-27 12:10:00,114.7,114.7,114.69,114.7,2594.0,89.0613,89.0613,89.0536,89.0613,2594.0
2019-12-27 12:15:00,114.69,114.7,114.68,114.7,11410.0,89.0536,89.0613,89.0458,89.0613,11410.0
2019-12-27 12:20:00,114.69,114.7,114.69,114.69,11264.0,89.0536,89.0613,89.0536,89.0536,11264.0
2019-12-27 12:25:00,114.7,114.7,114.69,114.7,1169.0,89.0613,89.0613,89.0536,89.0613,1169.0
2019-12-27 12:30:00,114.7,114.7,114.69,114.69,1801.0,89.0613,89.0613,89.0536,89.0536,1801.0
2019-12-27 12:35:00,114.7,114.7,114.68,114.69,9687.0,89.0613,89.0613,89.0458,89.0536,9687.0
2019-12-27 12:40:00,114.68,114.68,114.66,114.66,5914.0,89.0458,89.0458,89.0303,89.0303,5914.0
2019-12-27 12:45:00,114.66,114.67,114.65,114.66,7295.0,89.0303,89.038,89.0225,89.0303,7295.0
2019-12-27 12:50:00,114.66,114.67,114.66,114.67,1801.0,89.0303,89.038,89.0303,89.038,1801.0
2019-12-27 12:55:00,114.66,114.67,114.65,114.67,5052.0,89.0303,89.038,89.0225,89.038,5052.0
2019-12-27 13:00:00,114.66,114.67,114.64,114.67,4060.0,89.0303,89.038,89.0147,89.038,4060.0
2019-12-27 13:05:00,114.66,114.67,114.64,114.66,6540.0,89.0303,89.038,89.0147,89.0303,6540.0
2019-12-27 13:10:00,114.66,114.66,114.65,114.65,860.0,89.0303,89.0303,89.0225,89.0225,860.0
2019-12-27 13:15:00,114.66,114.66,114.63,114.64,6257.0,89.0303,89.0303,89.007,89.0147,6257.0
2019-12-27 13:20:00,114.65,114.65,114.64,114.64,1054.0,89.0225,89.0225,89.0147,89.0147,1054.0
2019-12-27 13:25:00,114.63,114.63,114.62,114.62,2294.0,89.007,89.007,88.9992,88.9992,2294.0
2019-12-27 13:30:00,114.62,114.64,114.62,114.64,2480.0,88.9992,89.0147,88.9992,89.0147,2480.0
2019-12-27 13:35:00,114.64,114.65,114.63,114.64,1512.0,89.0147,89.0225,89.007,89.0147,1512.0
2019-12-27 13:40:00,114.65,114.65,114.64,114.65,3402.0,89.0225,89.0225,89.0147,89.0225,3402.0
2019-12-27 13:45:00,114.64,114.64,114.63,114.64,1190.0,89.0147,89.0147,89.007,89.0147,1190.0
2019-12-27 13:50:00,114.64,114.65,114.64,114.65,1275.0,89.0147,89.0225,89.0147,89.0225,1275.0
2019-12-27 13:55:00,114.65,114.66,114.64,114.66,1146.0,89.0225,89.0303,89.0147,89.0303,1146.0
2019-12-27 14:00:00,114.65,114.66,114.65,114.66,2762.0,89.0225,89.0303,89.0225,89.0303,2762.0
2019-12-27 14:05:00,114.66,114.67,114.65,114.67,2740.0,89.0303,89.038,89.0225,89.038,2740.0
2019-12-27 14:10:00,114.67,114.67,114.66,114.67,500.0,89.038,89.038,89.0303,89.038,500.0
2019-12-27 14:15:00,114.66,114.67,114.66,114.67,35148.0,89.0303,89.038,89.0303,89.038,35148.0
2019-12-27 14:20:00,114.67,114.68,114.67,114.67,2715.0,89.038,89.0458,89.038,89.038,2715.0
2019-12-27 14:25:00,114.68,114.68,114.64,114.66,4909.0,89.0458,89.0458,89.0147,89.0303,4909.0
2019-12-27 14:30:00,114.67,114.68,114.66,114.68,12714.0,89.038,89.0458,89.0303,89.0458,12714.0
2019-12-27 14:35:00,114.68,114.68,114.66,114.66,3339.0,89.0458,89.0458,89.0303,89.0303,3339.0
2019-12-27 14:40:00,114.67,114.68,114.67,114.67,1349.0,89.038,89.0458,89.038,89.038,1349.0
2019-12-27 14:45:00,114.66,114.67,114.65,114.67,5600.0,89.0303,89.038,89.0225,89.038,5600.0
2019-12-27 14:50:00,114.67,114.68,114.66,114.66,2786.0,89.038,89.0458,89.0303,89.0303,2786.0
2019-12-27 14:55:00,114.67,114.67,114.66,114.67,2090.0,89.038,89.038,89.0303,89.038,2090.0
2019-12-27 15:00:00,114.67,114.67,114.65,114.66,18366.0,89.038,89.038,89.0225,89.0303,18366.0
2019-12-27 15:05:00,114.66,114.67,114.65,114.66,7242.0,89.0303,89.038,89.0225,89.0303,7242.0
2019-12-27 15:10:00,114.65,114.68,114.65,114.68,5042.0,89.0225,89.0458,89.0225,89.0458,5042.0
2019-12-27 15:15:00,114.68,114.68,114.64,114.66,11518.0,89.0458,89.0458,89.0147,89.0303,11518.0
2019-12-27 15:20:00,114.66,114.67,114.65,114.66,3475.0,89.0303,89.038,89.0225,89.0303,3475.0
2019-12-27 15:25:00,114.66,114.67,114.65,114.65,5875.0,89.0303,89.038,89.0225,89.0225,5875.0
2019-12-27 15:30:00,114.64,114.65,114.63,114.64,1745.0,89.0147,89.0225,89.007,89.0147,1745.0
2019-12-27 15:35:00,114.65,114.65,114.62,114.65,16727.0,89.0225,89.0225,88.9992,89.0225,16727.0
2019-12-27 15:40:00,114.65,114.65,114.62,114.62,26440.0,89.0225,89.0225,88.9992,88.9992,26440.0
2019-12-27 15:45:00,114.62,114.66,114.62,114.66,12713.0,88.9992,89.0303,88.9992,89.0303,12713.0
2019-12-27 15:50:00,114.66,114.66,114.63,114.65,19268.0,89.0303,89.0303,89.007,89.0225,19268.0
2019-12-27 15:55:00,114.65,114.71,114.64,114.71,73730.0,89.0225,89.0691,89.0147,89.0691,73730.0
2019-12-30 09:30:00,114.51,114.52,114.42,114.47,33591.0,88.9138,88.9216,88.8439,88.8827,33591.0
2019-12-30 09:35:00,114.48,114.51,114.47,114.48,18895.0,88.8905,88.9138,88.8827,88.8905,18895.0
2019-12-30 09:40:00,114.49,114.5,114.45,114.5,8682.0,88.8983,88.906,88.8672,88.906,8682.0
2019-12-30 09:45:00,114.5,114.5,114.41,114.42,9014.0,88.906,88.906,88.8362,88.8439,9014.0
2019-12-30 09:50:00,114.41,114.43,114.37,114.41,13238.0,88.8362,88.8517,88.8051,88.8362,13238.0
2019-12-30 09:55:00,114.4,114.41,114.34,114.35,6626.0,88.8284,88.8362,88.7818,88.7896,6626.0
2019-12-30 10:00:00,114.36,114.39,114.35,114.39,60749.0,88.7973,88.8206,88.7896,88.8206,60749.0
2019-12-30 10:05:00,114.38,114.43,114.37,114.42,17690.0,88.8129,88.8517,88.8051,88.8439,17690.0
2019-12-30 10:10:00,114.43,114.45,114.42,114.43,42969.0,88.8517,88.8672,88.8439,88.8517,42969.0
2019-12-30 10:15:00,114.42,114.43,114.39,114.4,45609.0,88.8439,88.8517,88.8206,88.8284,45609.0
2019-12-30 10:20:00,114.41,114.48,114.41,114.47,13177.0,88.8362,88.8905,88.8362,88.8827,13177.0
2019-12-30 10:25:00,114.46,114.51,114.46,114.51,27211.0,88.875,88.9138,88.875,88.9138,27211.0
2019-12-30 10:30:00,114.51,114.51,114.4,114.43,25789.0,88.9138,88.9138,88.8284,88.8517,25789.0
2019-12-30 10:35:00,114.42,114.45,114.41,114.45,25184.0,88.8439,88.8672,88.8362,88.8672,25184.0
2019-12-30 10:40:00,114.45,114.47,114.45,114.47,7764.0,88.8672,88.8827,88.8672,88.8827,7764.0
2019-12-30 10:45:00,114.47,114.47,114.43,114.46,12547.0,88.8827,88.8827,88.8517,88.875,12547.0
2019-12-30 10:50:00,114.46,114.52,114.45,114.52,48505.0,88.875,88.9216,88.8672,88.9216,48505.0
2019-12-30 10:55:00,114.51,114.51,114.42,114.46,13008.0,88.9138,88.9138,88.8439,88.875,13008.0
2019-12-30 11:00:00,114.47,114.47,114.42,114.43,44851.0,88.8827,88.8827,88.8439,88.8517,44851.0
2019-12-30 11:05:00,114.44,114.46,114.43,114.45,20991.0,88.8594,88.875,88.8517,88.8672,20991.0
2019-12-30 11:10:00,114.44,114.46,114.43,114.45,88003.0,88.8594,88.875,88.8517,88.8672,88003.0
2019-12-30 11:15:00,114.45,114.51,114.44,114.5,18020.0,88.8672,88.9138,88.8594,88.906,18020.0
2019-12-30 11:20:00,114.5,114.51,114.5,114.5,3459.0,88.906,88.9138,88.906,88.906,3459.0
2019-12-30 11:25:00,114.51,114.51,114.49,114.5,22643.0,88.9138,88.9138,88.8983,88.906,22643.0
2019-12-30 11:30:00,114.49,114.51,114.48,114.51,32191.0,88.8983,88.9138,88.8905,88.9138,32191.0
2019-12-30 11:35:00,114.51,114.51,114.49,114.5,40306.0,88.9138,88.9138,88.8983,88.906,40306.0
2019-12-30 11:40:00,114.51,114.51,114.49,114.5,9192.0,88.9138,88.9138,88.8983,88.906,9192.0
2019-12-30 11:45:00,114.5,114.5,114.49,114.5,20414.0,88.906,88.906,88.8983,88.906,20414.0
2019-12-30 11:50:00,114.5,114.5,114.49,114.49,1566.0,88.906,88.906,88.8983,88.8983,1566.0
2019-12-30 11:55:00,114.5,114.5,114.48,114.48,8463.0,88.906,88.906,88.8905,88.8905,8463.0
2019-12-30 12:00:00,114.49,114.49,114.48,114.48,14046.0,88.8983,88.8983,88.8905,88.8905,14046.0
2019-12-30 12:05:00,114.49,114.49,114.46,114.46,3959.0,88.8983,88.8983,88.875,88.875,3959.0
2019-12-30 12:10:00,114.47,114.47,114.46,114.47,9741.0,88.8827,88.8827,88.875,88.8827,9741.0
2019-12-30 12:15:00,114.47,114.49,114.46,114.48,5318.0,88.8827,88.8983,88.875,88.8905,5318.0
2019-12-30 12:20:00,114.49,114.5,114.48,114.49,11463.0,88.8983,88.906,88.8905,88.8983,11463.0
2019-12-30 12:25:00,114.5,114.5,114.46,114.48,25317.0,88.906,88.906,88.875,88.8905,25317.0
2019-12-30 12:30:00,114.46,114.52,114.46,114.52,6172.0,88.875,88.9216,88.875,88.9216,6172.0
2019-12-30 12:35:00,114.51,114.52,114.5,114.52,4484.0,88.9138,88.9216,88.906,88.9216,4484.0
2019-12-30 12:40:00,114.51,114.51,114.49,114.5,4727.0,88.9138,88.9138,88.8983,88.906,4727.0
2019-12-30 12:45:00,114.51,114.51,114.5,114.51,5252.0,88.9138,88.9138,88.906,88.9138,5252.0
2019-12-30 12:50:00,114.51,114.53,114.5,114.51,94162.0,88.9138,88.9293,88.906,88.9138,94162.0
2019-12-30 12:55:00,114.52,114.56,114.51,114.53,22183.0,88.9216,88.9526,88.9138,88.9293,22183.0
2019-12-30 13:00:00,114.52,114.53,114.48,114.5,14353.0,88.9216,88.9293,88.8905,88.906,14353.0
2019-12-30 13:05:00,114.5,114.52,114.5,114.51,9763.0,88.906,88.9216,88.906,88.9138,9763.0
2019-12-30 13:10:00,114.51,114.55,114.51,114.55,7350.0,88.9138,88.9449,88.9138,88.9449,7350.0
2019-12-30 13:15:00,114.54,114.55,114.52,114.54,14779.0,88.9371,88.9449,88.9216,88.9371,14779.0
2019-12-30 13:20:00,114.54,114.57,114.53,114.54,35464.0,88.9371,88.9604,88.9293,88.9371,35464.0
2019-12-30 13:25:00,114.55,114.57,114.55,114.57,2959.0,88.9449,88.9604,88.9449,88.9604,2959.0
2019-12-30 13:30:00,114.57,114.57,114.53,114.54,12069.0,88.9604,88.9604,88.9293,88.9371,12069.0
2019-12-30 13:35:00,114.55,114.58,114.55,114.57,7601.0,88.9449,88.9682,88.9449,88.9604,7601.0
2019-12-30 13:40:00,114.58,114.59,114.57,114.58,4824.0,88.9682,88.9759,88.9604,88.9682,4824.0
2019-12-30 13:45:00,114.58,114.58,114.56,114.56,7269.0,88.9682,88.9682,88.9526,88.9526,7269.0
2019-12-30 13:50:00,114.55,114.56,114.53,114.55,4711.0,88.9449,88.9526,88.9293,88.9449,4711.0
2019-12-30 13:55:00,114.55,114.55,114.53,114.53,7124.0,88.9449,88.9449,88.9293,88.9293,7124.0
2019-12-30 14:00:00,114.54,114.54,114.51,114.52,5667.0,88.9371,88.9371,88.9138,88.9216,5667.0
2019-12-30 14:05:00,114.52,114.54,114.52,114.53,8911.0,88.9216,88.9371,88.9216,88.9293,8911.0
2019-12-30 14:10:00,114.52,114.53,114.5,114.5,21459.0,88.9216,88.9293,88.906,88.906,21459.0
2019-12-30 14:15:00,114.5,114.53,114.5,114.53,8396.0,88.906,88.9293,88.906,88.9293,8396.0
2019-12-30 14:20:00,114.53,114.53,114.52,114.53,2420.0,88.9293,88.9293,88.9216,88.9293,2420.0
2019-12-30 14:25:00,114.53,114.55,114.52,114.55,4335.0,88.9293,88.9449,88.9216,88.9449,4335.0
2019-12-30 14:30:00,114.54,114.55,114.54,114.55,2888.0,88.9371,88.9449,88.9371,88.9449,2888.0
2019-12-30 14:35:00,114.55,114.58,114.54,114.57,34822.0,88.9449,88.9682,88.9371,88.9604,34822.0
2019-12-30 14:40:00,114.57,114.6,114.54,114.55,29059.0,88.9604,88.9837,88.9371,88.9449,29059.0
2019-12-30 14:45:00,114.54,114.56,114.52,114.55,14294.0,88.9371,88.9526,88.9216,88.9449,14294.0
2019-12-30 14:50:00,114.55,114.56,114.54,114.55,4425.0,88.9449,88.9526,88.9371,88.9449,4425.0
2019-12-30 14:55:00,114.54,114.55,114.53,114.54,5972.0,88.9371,88.9449,88.9293,88.9371,5972.0
2019-12-30 15:00:00,114.53,114.55,114.51,114.55,4959.0,88.9293,88.9449,88.9138,88.9449,4959.0
2019-12-30 15:05:00,114.55,114.56,114.54,114.55,26936.0,88.9449,88.9526,88.9371,88.9449,26936.0
2019-12-30 15:10:00,114.55,114.55,114.54,114.55,1642.0,88.9449,88.9449,88.9371,88.9449,1642.0
2019-12-30 15:15:00,114.54,114.55,114.52,114.54,5881.0,88.9371,88.9449,88.9216,88.9371,5881.0
2019-12-30 15:20:00,114.55,114.56,114.53,114.53,2546.0,88.9449,88.9526,88.9293,88.9293,2546.0
2019-12-30 15:25:00,114.54,114.54,114.52,114.54,4262.0,88.9371,88.9371,88.9216,88.9371,4262.0
2019-12-30 15:30:00,114.54,114.57,114.54,114.57,10415.0,88.9371,88.9604,88.9371,88.9604,10415.0
2019-12-30 15:35:00,114.57,114.57,114.54,114.55,4805.0,88.9604,88.9604,88.9371,88.9449,4805.0
2019-12-30 15:40:00,114.55,114.55,114.53,114.54,3953.0,88.9449,88.9449,88.9293,88.9371,3953.0
2019-12-30 15:45:00,114.54,114.56,114.53,114.56,15785.0,88.9371,88.9526,88.9293,88.9526,15785.0
2019-12-30 15:50:00,114.56,114.56,114.51,114.53,39325.0,88.9526,88.9526,88.9138,88.9293,39325.0
2019-12-30 15:55:00,114.53,114.55,114.5,114.52,24078.0,88.9293,88.9449,88.906,88.9216,24078.0
2019-12-31 09:30:00,114.43,114.47,114.37,114.4,26062.0,88.8517,88.8827,88.8051,88.8284,26062.0
2019-12-31 09:35:00,114.41,114.44,114.4,114.44,9670.0,88.8362,88.8594,88.8284,88.8594,9670.0
2019-12-31 09:40:00,114.44,114.44,114.41,114.42,4063.0,88.8594,88.8594,88.8362,88.8439,4063.0
2019-12-31 09:45:00,114.42,114.43,114.42,114.43,6543.0,88.8439,88.8517,88.8439,88.8517,6543.0
2019-12-31 09:50:00,114.42,114.43,114.4,114.42,3116.0,88.8439,88.8517,88.8284,88.8439,3116.0
2019-12-31 09:55:00,114.42,114.43,114.41,114.41,4360.0,88.8439,88.8517,88.8362,88.8362,4360.0
2019-12-31 10:00:00,114.42,114.42,114.36,114.4,16322.0,88.8439,88.8439,88.7973,88.8284,16322.0
2019-12-31 10:05:00,114.4,114.4,114.38,114.4,7034.0,88.8284,88.8284,88.8129,88.8284,7034.0
2019-12-31 10:10:00,114.4,114.43,114.39,114.43,8162.0,88.8284,88.8517,88.8206,88.8517,8162.0
2019-12-31 10:15:00,114.43,114.43,114.42,114.43,4817.0,88.8517,88.8517,88.8439,88.8517,4817.0
2019-12-31 10:20:00,114.43,114.48,114.42,114.48,16218.0,88.8517,88.8905,88.8439,88.8905,16218.0
2019-12-31 10:25:00,114.48,114.51,114.47,114.51,18494.0,88.8905,88.9138,88.8827,88.9138,18494.0
2019-12-31 10:30:00,114.5,114.52,114.47,114.47,8980.0,88.906,88.9216,88.8827,88.8827,8980.0
2019-12-31 10:35:00,114.48,114.51,114.47,114.51,6043.0,88.8905,88.9138,88.8827,88.9138,6043.0
2019-12-31 10:40:00,114.51,114.51,114.49,114.49,7752.0,88.9138,88.9138,88.8983,88.8983,7752.0
2019-12-31 10:45:00,114.5,114.51,114.46,114.47,14483.0,88.906,88.9138,88.875,88.8827,14483.0
2019-12-31 10:50:00,114.47,114.48,114.45,114.45,4440.0,88.8827,88.8905,88.8672,88.8672,4440.0
2019-12-31 10:55:00,114.46,114.49,114.46,114.49,5910.0,88.875,88.8983,88.875,88.8983,5910.0
2019-12-31 11:00:00,114.48,114.51,114.48,114.5,8838.0,88.8905,88.9138,88.8905,88.906,8838.0
2019-12-31 11:05:00,114.51,114.52,114.51,114.52,4337.0,88.9138,88.9216,88.9138,88.9216,4337.0
2019-12-31 11:10:00,114.52,114.52,114.51,114.52,6074.0,88.9216,88.9216,88.9138,88.9216,6074.0
2019-12-31 11:15:00,114.52,114.52,114.51,114.52,6900.0,88.9216,88.9216,88.9138,88.9216,6900.0
2019-12-31 11:20:00,114.52,114.52,114.51,114.52,3896.0,88.9216,88.9216,88.9138,88.9216,3896.0
2019-12-31 11:25:00,114.52,114.52,114.51,114.52,6988.0,88.9216,88.9216,88.9138,88.9216,6988.0
2019-12-31 11:30:00,114.52,114.52,114.51,114.51,4668.0,88.9216,88.9216,88.9138,88.9138,4668.0
2019-12-31 11:35:00,114.52,114.53,114.5,114.52,76288.0,88.9216,88.9293,88.906,88.9216,76288.0
2019-12-31 11:40:00,114.53,114.53,114.5,114.51,9158.0,88.9293,88.9293,88.906,88.9138,9158.0
2019-12-31 11:45:00,114.51,114.51,114.47,114.5,15406.0,88.9138,88.9138,88.8827,88.906,15406.0
2019-12-31 11:50:00,114.5,114.5,114.49,114.49,2653.0,88.906,88.906,88.8983,88.8983,2653.0
2019-12-31 11:55:00,114.49,114.49,114.46,114.48,10141.0,88.8983,88.8983,88.875,88.8905,10141.0
2019-12-31 12:00:00,114.48,114.48,114.45,114.46,5723.0,88.8905,88.8905,88.8672,88.875,5723.0
2019-12-31 12:05:00,114.46,114.46,114.43,114.44,5441.0,88.875,88.875,88.8517,88.8594,5441.0
2019-12-31 12:10:00,114.44,114.44,114.43,114.43,5712.0,88.8594,88.8594,88.8517,88.8517,5712.0
2019-12-31 12:15:00,114.44,114.44,114.43,114.43,4088.0,88.8594,88.8594,88.8517,88.8517,4088.0
2019-12-31 12:20:00,114.44,114.44,114.43,114.44,25728.0,88.8594,88.8594,88.8517,88.8594,25728.0
2019-12-31 12:25:00,114.43,114.44,114.43,114.44,6585.0,88.8517,88.8594,88.8517,88.8594,6585.0
2019-12-31 12:30:00,114.44,114.46,114.43,114.46,14326.0,88.8594,88.875,88.8517,88.875,14326.0
2019-12-31 12:35:00,114.45,114.47,114.45,114.47,7638.0,88.8672,88.8827,88.8672,88.8827,7638.0
2019-12-31 12:40:00,114.47,114.47,114.46,114.47,3319.0,88.8827,88.8827,88.875,88.8827,3319.0
2019-12-31 12:45:00,114.47,114.49,114.45,114.48,10315.0,88.8827,88.8983,88.8672,88.8905,10315.0
2019-12-31 12:50:00,114.48,114.48,114.47,114.47,2718.0,88.8905,88.8905,88.8827,88.8827,2718.0
2019-12-31 12:55:00,114.48,114.55,114.47,114.49,12093.0,88.8905,88.9449,88.8827,88.8983,12093.0
2019-12-31 13:00:00,114.49,114.5,114.46,114.5,10770.0,88.8983,88.906,88.875,88.906,10770.0
2019-12-31 13:05:00,114.5,114.51,114.5,114.51,22580.0,88.906,88.9138,88.906,88.9138,22580.0
2019-12-31 13:10:00,114.51,114.51,114.5,114.51,7282.0,88.9138,88.9138,88.906,88.9138,7282.0
2019-12-31 13:15:00,114.51,114.51,114.49,114.49,7357.0,88.9138,88.9138,88.8983,88.8983,7357.0
2019-12-31 13:20:00,114.5,114.5,114.49,114.5,3509.0,88.906,88.906,88.8983,88.906,3509.0
2019-12-31 13:25:00,114.5,114.5,114.49,114.5,4416.0,88.906,88.906,88.8983,88.906,4416.0
2019-12-31 13:30:00,114.5,114.5,114.48,114.49,9513.0,88.906,88.906,88.8905,88.8983,9513.0
2019-12-31 13:35:00,114.48,114.49,114.48,114.49,30622.0,88.8905,88.8983,88.8905,88.8983,30622.0
2019-12-31 13:40:00,114.48,114.5,114.48,114.5,9604.0,88.8905,88.906,88.8905,88.906,9604.0
2019-12-31 13:45:00,114.5,114.5,114.48,114.48,10296.0,88.906,88.906,88.8905,88.8905,10296.0
2019-12-31 13:50:00,114.48,114.51,114.48,114.51,6795.0,88.8905,88.9138,88.8905,88.9138,6795.0
2019-12-31 13:55:00,114.5,114.53,114.5,114.53,5545.0,88.906,88.9293,88.906,88.9293,5545.0
2019-12-31 14:00:00,114.53,114.53,114.52,114.53,4868.0,88.9293,88.9293,88.9216,88.9293,4868.0
2019-12-31 14:05:00,114.53,114.53,114.52,114.53,5896.0,88.9293,88.9293,88.9216,88.9293,5896.0
2019-12-31 14:10:00,114.53,114.53,114.52,114.53,3772.0,88.9293,88.9293,88.9216,88.9293,3772.0
2019-12-31 14:15:00,114.53,114.53,114.49,114.5,9491.0,88.9293,88.9293,88.8983,88.906,9491.0
2019-12-31 14:20:00,114.5,114.52,114.49,114.52,31353.0,88.906,88.9216,88.8983,88.9216,31353.0
2019-12-31 14:25:00,114.52,114.52,114.51,114.51,7510.0,88.9216,88.9216,88.9138,88.9138,7510.0
2019-12-31 14:30:00,114.52,114.52,114.51,114.52,4214.0,88.9216,88.9216,88.9138,88.9216,4214.0
2019-12-31 14:35:00,114.52,114.52,114.51,114.52,15447.0,88.9216,88.9216,88.9138,88.9216,15447.0
2019-12-31 14:40:00,114.52,114.54,114.51,114.54,11678.0,88.9216,88.9371,88.9138,88.9371,11678.0
2019-12-31 14:45:00,114.54,114.54,114.53,114.54,8339.0,88.9371,88.9371,88.9293,88.9371,8339.0
2019-12-31 14:50:00,114.54,114.54,114.53,114.54,8607.0,88.9371,88.9371,88.9293,88.9371,8607.0
2019-12-31 14:55:00,114.54,114.54,114.49,114.51,18957.0,88.9371,88.9371,88.8983,88.9138,18957.0
2019-12-31 15:00:00,114.51,114.55,114.5,114.55,7139.0,88.9138,88.9449,88.906,88.9449,7139.0
2019-12-31 15:05:00,114.55,114.56,114.54,114.55,7977.0,88.9449,88.9526,88.9371,88.9449,7977.0
2019-12-31 15:10:00,114.55,114.55,114.54,114.55,4351.0,88.9449,88.9449,88.9371,88.9449,4351.0
2019-12-31 15:15:00,114.55,114.55,114.54,114.55,6022.0,88.9449,88.9449,88.9371,88.9449,6022.0
2019-12-31 15:20:00,114.55,114.57,114.54,114.56,12268.0,88.9449,88.9604,88.9371,88.9526,12268.0
2019-12-31 15:25:00,114.56,114.56,114.55,114.55,7258.0,88.9526,88.9526,88.9449,88.9449,7258.0
2019-12-31 15:30:00,114.56,114.58,114.55,114.58,23321.0,88.9526,88.9682,88.9449,88.9682,23321.0
2019-12-31 15:35:00,114.58,114.58,114.57,114.58,11040.0,88.9682,88.9682,88.9604,88.9682,11040.0
2019-12-31 15:40:00,114.58,114.58,114.57,114.58,11475.0,88.9682,88.9682,88.9604,88.9682,11475.0
2019-12-31 15:45:00,114.58,114.63,114.57,114.63,19636.0,88.9682,89.007,88.9604,89.007,19636.0
2019-12-31 15:50:00,114.63,114.64,114.59,114.59,58444.0,89.007,89.0147,88.9759,88.9759,58444.0
2019-12-31 15:55:00,114.59,114.6,114.53,114.54,71872.0,88.9759,88.9837,88.9293,88.9371,71872.0
2020-01-02 09:30:00,114.75,114.77,114.25,114.53,74744.0,89.1002,89.1157,88.7119,88.9293,74744.0
2020-01-02 09:35:00,114.52,114.62,114.52,114.57,27580.0,88.9216,88.9992,88.9216,88.9604,27580.0
2020-01-02 09:40:00,114.58,114.64,114.56,114.64,23265.0,88.9682,89.0147,88.9526,89.0147,23265.0
2020-01-02 09:45:00,114.64,114.64,114.61,114.61,34553.0,89.0147,89.0147,88.9914,88.9914,34553.0
2020-01-02 09:50:00,114.62,114.67,114.61,114.66,15128.0,88.9992,89.038,88.9914,89.0303,15128.0
2020-01-02 09:55:00,114.66,114.67,114.66,114.66,3992.0,89.0303,89.038,89.0303,89.0303,3992.0
2020-01-02 10:00:00,114.66,114.67,114.65,114.65,11881.0,89.0303,89.038,89.0225,89.0225,11881.0
2020-01-02 10:05:00,114.65,114.7,114.65,114.7,45026.0,89.0225,89.0613,89.0225,89.0613,45026.0
2020-01-02 10:10:00,114.7,114.71,114.69,114.7,30015.0,89.0613,89.0691,89.0536,89.0613,30015.0
2020-01-02 10:15:00,114.71,114.71,114.67,114.68,17032.0,89.0691,89.0691,89.038,89.0458,17032.0
2020-01-02 10:20:00,114.68,114.68,114.65,114.65,5129.0,89.0458,89.0458,89.0225,89.0225,5129.0
2020-01-02 10:25:00,114.66,114.66,114.64,114.65,27172.0,89.0303,89.0303,89.0147,89.0225,27172.0
2020-01-02 10:30:00,114.64,114.68,114.64,114.67,7051.0,89.0147,89.0458,89.0147,89.038,7051.0
2020-01-02 10:35:00,114.68,114.68,114.66,114.67,20899.0,89.0458,89.0458,89.0303,89.038,20899.0
2020-01-02 10:40:00,114.67,114.68,114.66,114.66,5327.0,89.038,89.0458,89.0303,89.0303,5327.0
2020-01-02 10:45:00,114.66,114.69,114.64,114.66,15011.0,89.0303,89.0536,89.0147,89.0303,15011.0
2020-01-02 10:50:00,114.65,114.67,114.64,114.67,15722.0,89.0225,89.038,89.0147,89.038,15722.0
2020-01-02 10:55:00,114.66,114.67,114.64,114.64,13373.0,89.0303,89.038,89.0147,89.0147,13373.0
2020-01-02 11:00:00,114.64,114.65,114.63,114.65,24990.0,89.0147,89.0225,89.007,89.0225,24990.0
2020-01-02 11:05:00,114.65,114.65,114.63,114.64,42911.0,89.0225,89.0225,89.007,89.0147,42911.0
2020-01-02 11:10:00,114.64,114.64,114.6,114.6,35539.0,89.0147,89.0147,88.9837,88.9837,35539.0
2020-01-02 11:15:00,114.6,114.61,114.59,114.59,11128.0,88.9837,88.9914,88.9759,88.9759,11128.0
2020-01-02 11:20:00,114.59,114.59,114.58,114.59,26907.0,88.9759,88.9759,88.9682,88.9759,26907.0
2020-01-02 11:25:00,114.58,114.59,114.5,114.5,41739.0,88.9682,88.9759,88.906,88.906,41739.0
2020-01-02 11:30:00,114.5,114.53,114.5,114.5,33282.0,88.906,88.9293,88.906,88.906,33282.0
2020-01-02 11:35:00,114.5,114.5,114.46,114.46,21222.0,88.906,88.906,88.875,88.875,21222.0
2020-01-02 11:40:00,114.47,114.47,114.44,114.45,10657.0,88.8827,88.8827,88.8594,88.8672,10657.0
2020-01-02 11:45:00,114.45,114.45,114.44,114.44,23220.0,88.8672,88.8672,88.8594,88.8594,23220.0
2020-01-02 11:50:00,114.44,114.47,114.42,114.44,23168.0,88.8594,88.8827,88.8439,88.8594,23168.0
2020-01-02 11:55:00,114.43,114.43,114.4,114.41,12048.0,88.8517,88.8517,88.8284,88.8362,12048.0
2020-01-02 12:00:00,114.41,114.43,114.39,114.4,7979.0,88.8362,88.8517,88.8206,88.8284,7979.0
2020-01-02 12:05:00,114.4,114.42,114.39,114.41,6870.0,88.8284,88.8439,88.8206,88.8362,6870.0
2020-01-02 12:10:00,114.41,114.41,114.4,114.41,7537.0,88.8362,88.8362,88.8284,88.8362,7537.0
2020-01-02 12:15:00,114.4,114.45,114.4,114.44,9692.0,88.8284,88.8672,88.8284,88.8594,9692.0
2020-01-02 12:20:00,114.44,114.44,114.39,114.4,5308.0,88.8594,88.8594,88.8206,88.8284,5308.0
2020-01-02 12:25:00,114.4,114.41,114.39,114.4,3122.0,88.8284,88.8362,88.8206,88.8284,3122.0
2020-01-02 12:30:00,114.4,114.4,114.39,114.4,10433.0,88.8284,88.8284,88.8206,88.8284,10433.0
2020-01-02 12:35:00,114.4,114.45,114.39,114.45,47536.0,88.8284,88.8672,88.8206,88.8672,47536.0
2020-01-02 12:40:00,114.45,114.49,114.45,114.48,8547.0,88.8672,88.8983,88.8672,88.8905,8547.0
2020-01-02 12:45:00,114.49,114.52,114.49,114.52,12016.0,88.8983,88.9216,88.8983,88.9216,12016.0
2020-01-02 12:50:00,114.52,114.52,114.49,114.52,9398.0,88.9216,88.9216,88.8983,88.9216,9398.0
2020-01-02 12:55:00,114.52,114.52,114.51,114.52,3681.0,88.9216,88.9216,88.9138,88.9216,3681.0
2020-01-02 13:00:00,114.52,114.54,114.51,114.54,7371.0,88.9216,88.9371,88.9138,88.9371,7371.0
2020-01-02 13:05:00,114.54,114.54,114.51,114.51,31508.0,88.9371,88.9371,88.9138,88.9138,31508.0
2020-01-02 13:10:00,114.52,114.52,114.49,114.5,8148.0,88.9216,88.9216,88.8983,88.906,8148.0
2020-01-02 13:15:00,114.51,114.52,114.5,114.52,16283.0,88.9138,88.9216,88.906,88.9216,16283.0
2020-01-02 13:20:00,114.51,114.52,114.51,114.52,6313.0,88.9138,88.9216,88.9138,88.9216,6313.0
2020-01-02 13:25:00,114.51,114.51,114.49,114.49,10337.0,88.9138,88.9138,88.8983,88.8983,10337.0
2020-01-02 13:30:00,114.5,114.52,114.49,114.52,15611.0,88.906,88.9216,88.8983,88.9216,15611.0
2020-01-02 13:35:00,114.52,114.56,114.51,114.56,39138.0,88.9216,88.9526,88.9138,88.9526,39138.0
2020-01-02 13:40:00,114.55,114.55,114.44,114.5,106124.0,88.9449,88.9449,88.8594,88.906,106124.0
2020-01-02 13:45:00,114.5,114.55,114.5,114.55,11471.0,88.906,88.9449,88.906,88.9449,11471.0
2020-01-02 13:50:00,114.54,114.55,114.52,114.54,73715.0,88.9371,88.9449,88.9216,88.9371,73715.0
2020-01-02 13:55:00,114.54,114.54,114.51,114.53,5268.0,88.9371,88.9371,88.9138,88.9293,5268.0
2020-01-02 14:00:00,114.53,114.53,114.5,114.5,30809.0,88.9293,88.9293,88.906,88.906,30809.0
2020-01-02 14:05:00,114.51,114.53,114.49,114.5,30749.0,88.9138,88.9293,88.8983,88.906,30749.0
2020-01-02 14:10:00,114.51,114.51,114.49,114.51,34066.0,88.9138,88.9138,88.8983,88.9138,34066.0
2020-01-02 14:15:00,114.51,114.52,114.5,114.51,31251.0,88.9138,88.9216,88.906,88.9138,31251.0
2020-01-02 14:20:00,114.51,114.51,114.5,114.5,11319.0,88.9138,88.9138,88.906,88.906,11319.0
2020-01-02 14:25:00,114.51,114.52,114.49,114.49,21082.0,88.9138,88.9216,88.8983,88.8983,21082.0
2020-01-02 14:30:00,114.5,114.51,114.49,114.51,8958.0,88.906,88.9138,88.8983,88.9138,8958.0
2020-01-02 14:35:00,114.5,114.54,114.5,114.54,8946.0,88.906,88.9371,88.906,88.9371,8946.0
2020-01-02 14:40:00,114.54,114.57,114.54,114.56,11326.0,88.9371,88.9604,88.9371,88.9526,11326.0
2020-01-02 14:45:00,114.56,114.59,114.55,114.58,10154.0,88.9526,88.9759,88.9449,88.9682,10154.0
2020-01-02 14:50:00,114.58,114.58,114.56,114.57,3932.0,88.9682,88.9682,88.9526,88.9604,3932.0
2020-01-02 14:55:00,114.57,114.57,114.56,114.56,42249.0,88.9604,88.9604,88.9526,88.9526,42249.0
2020-01-02 15:00:00,114.57,114.62,114.56,114.62,41874.0,88.9604,88.9992,88.9526,88.9992,41874.0
2020-01-02 15:05:00,114.62,114.62,114.61,114.61,29032.0,88.9992,88.9992,88.9914,88.9914,29032.0
2020-01-02 15:10:00,114.62,114.65,114.61,114.65,11473.0,88.9992,89.0225,88.9914,89.0225,11473.0
2020-01-02 15:15:00,114.65,114.66,114.63,114.66,8234.0,89.0225,89.0303,89.007,89.0303,8234.0
2020-01-02 15:20:00,114.66,114.67,114.64,114.67,12800.0,89.0303,89.038,89.0147,89.038,12800.0
2020-01-02 15:25:00,114.67,114.67,114.65,114.65,5030.0,89.038,89.038,89.0225,89.0225,5030.0
2020-01-02 15:30:00,114.66,114.66,114.63,114.65,18491.0,89.0303,89.0303,89.007,89.0225,18491.0
2020-01-02 15:35:00,114.65,114.65,114.62,114.63,15657.0,89.0225,89.0225,88.9992,89.007,15657.0
2020-01-02 15:40:00,114.63,114.66,114.62,114.66,34718.0,89.007,89.0303,88.9992,89.0303,34718.0
2020-01-02 15:45:00,114.65,114.66,114.65,114.66,6737.0,89.0225,89.0303,89.0225,89.0303,6737.0
2020-01-02 15:50:00,114.66,114.67,114.65,114.67,30543.0,89.0303,89.038,89.0225,89.038,30543.0
2020-01-02 15:55:00,114.67,114.7,114.65,114.67,119284.0,89.038,89.0613,89.0225,89.038,119284.0
2020-01-03 09:30:00,114.24,114.33,114.19,114.29,41311.0,88.7042,88.774,88.6653,88.743,41311.0
2020-01-03 09:35:00,114.29,114.3,114.27,114.27,131504.0,88.743,88.7507,88.7274,88.7274,131504.0
2020-01-03 09:40:00,114.26,114.27,114.23,114.26,45628.0,88.7197,88.7274,88.6964,88.7197,45628.0
2020-01-03 09:45:00,114.26,114.26,114.24,114.24,39827.0,88.7197,88.7197,88.7042,88.7042,39827.0
2020-01-03 09:50:00,114.25,114.25,114.22,114.23,23458.0,88.7119,88.7119,88.6886,88.6964,23458.0
2020-01-03 09:55:00,114.23,114.28,114.22,114.28,33364.0,88.6964,88.7352,88.6886,88.7352,33364.0
2020-01-03 10:00:00,114.28,114.31,114.27,114.3,59751.0,88.7352,88.7585,88.7274,88.7507,59751.0
2020-01-03 10:05:00,114.3,114.3,114.28,114.3,22633.0,88.7507,88.7507,88.7352,88.7507,22633.0
2020-01-03 10:10:00,114.3,114.34,114.3,114.33,24398.0,88.7507,88.7818,88.7507,88.774,24398.0
2020-01-03 10:15:00,114.33,114.33,114.32,114.32,6814.0,88.774,88.774,88.7663,88.7663,6814.0
2020-01-03 10:20:00,114.32,114.32,114.26,114.29,17373.0,88.7663,88.7663,88.7197,88.743,17373.0
2020-01-03 10:25:00,114.28,114.3,114.28,114.28,15097.0,88.7352,88.7507,88.7352,88.7352,15097.0
2020-01-03 10:30:00,114.28,114.34,114.26,114.34,20259.0,88.7352,88.7818,88.7197,88.7818,20259.0
2020-01-03 10:35:00,114.33,114.34,114.29,114.33,19583.0,88.774,88.7818,88.743,88.774,19583.0
2020-01-03 10:40:00,114.33,114.35,114.32,114.32,17365.0,88.774,88.7896,88.7663,88.7663,17365.0
2020-01-03 10:45:00,114.32,114.35,114.32,114.34,23112.0,88.7663,88.7896,88.7663,88.7818,23112.0
2020-01-03 10:50:00,114.33,114.33,114.3,114.33,8464.0,88.774,88.774,88.7507,88.774,8464.0
2020-01-03 10:55:00,114.33,114.33,114.32,114.33,4656.0,88.774,88.774,88.7663,88.774,4656.0
2020-01-03 11:00:00,114.33,114.38,114.32,114.37,18241.0,88.774,88.8129,88.7663,88.8051,18241.0
2020-01-03 11:05:00,114.38,114.39,114.37,114.38,28895.0,88.8129,88.8206,88.8051,88.8129,28895.0
2020-01-03 11:10:00,114.39,114.4,114.38,114.4,24930.0,88.8206,88.8284,88.8129,88.8284,24930.0
2020-01-03 11:15:00,114.4,114.4,114.39,114.4,14276.0,88.8284,88.8284,88.8206,88.8284,14276.0
2020-01-03 11:20:00,114.4,114.41,114.39,114.41,13866.0,88.8284,88.8362,88.8206,88.8362,13866.0
2020-01-03 11:25:00,114.41,114.42,114.4,114.42,21750.0,88.8362,88.8439,88.8284,88.8439,21750.0
2020-01-03 11:30:00,114.41,114.43,114.41,114.42,23931.0,88.8362,88.8517,88.8362,88.8439,23931.0
2020-01-03 11:35:00,114.43,114.47,114.42,114.47,17279.0,88.8517,88.8827,88.8439,88.8827,17279.0
2020-01-03 11:40:00,114.46,114.47,114.42,114.43,5876.0,88.875,88.8827,88.8439,88.8517,5876.0
2020-01-03 11:45:00,114.42,114.47,114.42,114.46,19345.0,88.8439,88.8827,88.8439,88.875,19345.0
2020-01-03 11:50:00,114.45,114.46,114.45,114.45,5330.0,88.8672,88.875,88.8672,88.8672,5330.0
2020-01-03 11:55:00,114.45,114.45,114.37,114.41,13401.0,88.8672,88.8672,88.8051,88.8362,13401.0
2020-01-03 12:00:00,114.41,114.41,114.36,114.37,8937.0,88.8362,88.8362,88.7973,88.8051,8937.0
2020-01-03 12:05:00,114.37,114.44,114.36,114.44,108609.0,88.8051,88.8594,88.7973,88.8594,108609.0
2020-01-03 12:10:00,114.43,114.45,114.41,114.41,5222.0,88.8517,88.8672,88.8362,88.8362,5222.0
2020-01-03 12:15:00,114.41,114.46,114.41,114.46,5727.0,88.8362,88.875,88.8362,88.875,5727.0
2020-01-03 12:20:00,114.45,114.5,114.45,114.5,9009.0,88.8672,88.906,88.8672,88.906,9009.0
2020-01-03 12:25:00,114.49,114.5,114.45,114.45,11714.0,88.8983,88.906,88.8672,88.8672,11714.0
2020-01-03 12:30:00,114.45,114.46,114.45,114.46,4525.0,88.8672,88.875,88.8672,88.875,4525.0
2020-01-03 12:35:00,114.46,114.46,114.45,114.45,4488.0,88.875,88.875,88.8672,88.8672,4488.0
2020-01-03 12:40:00,114.46,114.46,114.45,114.46,3005.0,88.875,88.875,88.8672,88.875,3005.0
2020-01-03 12:45:00,114.45,114.46,114.44,114.45,22662.0,88.8672,88.875,88.8594,88.8672,22662.0
2020-01-03 12:50:00,114.45,114.47,114.44,114.45,10424.0,88.8672,88.8827,88.8594,88.8672,10424.0
2020-01-03 12:55:00,114.44,114.45,114.4,114.41,25968.0,88.8594,88.8672,88.8284,88.8362,25968.0
2020-01-03 13:00:00,114.4,114.47,114.4,114.46,14526.0,88.8284,88.8827,88.8284,88.875,14526.0
2020-01-03 13:05:00,114.47,114.47,114.45,114.46,9967.0,88.8827,88.8827,88.8672,88.875,9967.0
2020-01-03 13:10:00,114.46,114.46,114.45,114.46,4519.0,88.875,88.875,88.8672,88.875,4519.0
2020-01-03 13:15:00,114.46,114.46,114.4,114.41,11033.0,88.875,88.875,88.8284,88.8362,11033.0
2020-01-03 13:20:00,114.41,114.42,114.4,114.41,7721.0,88.8362,88.8439,88.8284,88.8362,7721.0
2020-01-03 13:25:00,114.42,114.42,114.4,114.41,5149.0,88.8439,88.8439,88.8284,88.8362,5149.0
2020-01-03 13:30:00,114.41,114.41,114.4,114.41,16188.0,88.8362,88.8362,88.8284,88.8362,16188.0
2020-01-03 13:35:00,114.4,114.43,114.37,114.42,13268.0,88.8284,88.8517,88.8051,88.8439,13268.0
2020-01-03 13:40:00,114.41,114.44,114.4,114.44,3457.0,88.8362,88.8594,88.8284,88.8594,3457.0
2020-01-03 13:45:00,114.44,114.44,114.42,114.43,5655.0,88.8594,88.8594,88.8439,88.8517,5655.0
2020-01-03 13:50:00,114.43,114.43,114.42,114.42,4908.0,88.8517,88.8517,88.8439,88.8439,4908.0
2020-01-03 13:55:00,114.41,114.41,114.33,114.34,22731.0,88.8362,88.8362,88.774,88.7818,22731.0
2020-01-03 14:00:00,114.34,114.39,114.34,114.39,16640.0,88.7818,88.8206,88.7818,88.8206,16640.0
2020-01-03 14:05:00,114.38,114.41,114.38,114.41,12407.0,88.8129,88.8362,88.8129,88.8362,12407.0
2020-01-03 14:10:00,114.4,114.4,114.38,114.39,2909.0,88.8284,88.8284,88.8129,88.8206,2909.0
2020-01-03 14:15:00,114.39,114.42,114.39,114.41,9577.0,88.8206,88.8439,88.8206,88.8362,9577.0
2020-01-03 14:20:00,114.41,114.41,114.37,114.39,12912.0,88.8362,88.8362,88.8051,88.8206,12912.0
2020-01-03 14:25:00,114.39,114.39,114.38,114.39,2585.0,88.8206,88.8206,88.8129,88.8206,2585.0
2020-01-03 14:30:00,114.38,114.43,114.38,114.43,35585.0,88.8129,88.8517,88.8129,88.8517,35585.0
2020-01-03 14:35:00,114.42,114.43,114.42,114.43,11379.0,88.8439,88.8517,88.8439,88.8517,11379.0
2020-01-03 14:40:00,114.42,114.45,114.41,114.41,33868.0,88.8439,88.8672,88.8362,88.8362,33868.0
2020-01-03 14:45:00,114.41,114.45,114.41,114.44,9886.0,88.8362,88.8672,88.8362,88.8594,9886.0
2020-01-03 14:50:00,114.45,114.46,114.44,114.45,27093.0,88.8672,88.875,88.8594,88.8672,27093.0
2020-01-03 14:55:00,114.45,114.48,114.44,114.48,12123.0,88.8672,88.8905,88.8594,88.8905,12123.0
2020-01-03 15:00:00,114.47,114.51,114.47,114.5,33903.0,88.8827,88.9138,88.8827,88.906,33903.0
2020-01-03 15:05:00,114.5,114.5,114.44,114.44,18238.0,88.906,88.906,88.8594,88.8594,18238.0
2020-01-03 15:10:00,114.44,114.45,114.44,114.45,6688.0,88.8594,88.8672,88.8594,88.8672,6688.0
2020-01-03 15:15:00,114.44,114.45,114.44,114.44,25687.0,88.8594,88.8672,88.8594,88.8594,25687.0
2020-01-03 15:20:00,114.45,114.45,114.44,114.45,12831.0,88.8672,88.8672,88.8594,88.8672,12831.0
2020-01-03 15:25:00,114.45,114.45,114.4,114.4,8217.0,88.8672,88.8672,88.8284,88.8284,8217.0
2020-01-03 15:30:00,114.41,114.41,114.37,114.4,19024.0,88.8362,88.8362,88.8051,88.8284,19024.0
2020-01-03 15:35:00,114.39,114.42,114.39,114.41,14510.0,88.8206,88.8439,88.8206,88.8362,14510.0
2020-01-03 15:40:00,114.4,114.42,114.38,114.39,29661.0,88.8284,88.8439,88.8129,88.8206,29661.0
2020-01-03 15:45:00,114.39,114.45,114.38,114.45,63431.0,88.8206,88.8672,88.8129,88.8672,63431.0
2020-01-03 15:50:00,114.45,114.45,114.42,114.43,35896.0,88.8672,88.8672,88.8439,88.8517,35896.0
2020-01-03 15:55:00,114.43,114.45,114.41,114.42,85957.0,88.8517,88.8672,88.8362,88.8439,85957.0
2020-01-06 09:30:00,114.3,114.36,114.19,114.27,56439.0,88.7507,88.7973,88.6653,88.7274,56439.0
2020-01-06 09:35:00,114.27,114.29,114.26,114.26,29448.0,88.7274,88.743,88.7197,88.7197,29448.0
2020-01-06 09:40:00,114.27,114.32,114.26,114.32,31891.0,88.7274,88.7663,88.7197,88.7663,31891.0
2020-01-06 09:45:00,114.31,114.33,114.3,114.33,22102.0,88.7585,88.774,88.7507,88.774,22102.0
2020-01-06 09:50:00,114.33,114.33,114.24,114.25,439190.0,88.774,88.774,88.7042,88.7119,439190.0
2020-01-06 09:55:00,114.25,114.25,114.22,114.24,103466.0,88.7119,88.7119,88.6886,88.7042,103466.0
2020-01-06 10:00:00,114.23,114.31,114.23,114.31,65173.0,88.6964,88.7585,88.6964,88.7585,65173.0
2020-01-06 10:05:00,114.3,114.31,114.29,114.29,18975.0,88.7507,88.7585,88.743,88.743,18975.0
2020-01-06 10:10:00,114.3,114.3,114.29,114.29,20647.0,88.7507,88.7507,88.743,88.743,20647.0
2020-01-06 10:15:00,114.29,114.3,114.29,114.3,24846.0,88.743,88.7507,88.743,88.7507,24846.0
2020-01-06 10:20:00,114.3,114.3,114.26,114.26,19558.0,88.7507,88.7507,88.7197,88.7197,19558.0
2020-01-06 10:25:00,114.27,114.27,114.23,114.23,29095.0,88.7274,88.7274,88.6964,88.6964,29095.0
2020-01-06 10:30:00,114.24,114.25,114.22,114.24,70203.0,88.7042,88.7119,88.6886,88.7042,70203.0
2020-01-06 10:35:00,114.25,114.25,114.23,114.23,28611.0,88.7119,88.7119,88.6964,88.6964,28611.0
2020-01-06 10:40:00,114.24,114.25,114.23,114.23,32602.0,88.7042,88.7119,88.6964,88.6964,32602.0
2020-01-06 10:45:00,114.23,114.24,114.23,114.23,20355.0,88.6964,88.7042,88.6964,88.6964,20355.0
2020-01-06 10:50:00,114.24,114.24,114.19,114.2,38010.0,88.7042,88.7042,88.6653,88.6731,38010.0
2020-01-06 10:55:00,114.2,114.2,114.16,114.19,70443.0,88.6731,88.6731,88.642,88.6653,70443.0
2020-01-06 11:00:00,114.2,114.24,114.19,114.23,59420.0,88.6731,88.7042,88.6653,88.6964,59420.0
2020-01-06 11:05:00,114.23,114.23,114.19,114.19,52003.0,88.6964,88.6964,88.6653,88.6653,52003.0
2020-01-06 11:10:00,114.19,114.19,114.17,114.17,42330.0,88.6653,88.6653,88.6498,88.6498,42330.0
2020-01-06 11:15:00,114.18,114.18,114.12,114.15,50182.0,88.6576,88.6576,88.611,88.6343,50182.0
2020-01-06 11:20:00,114.15,114.15,114.14,114.14,37219.0,88.6343,88.6343,88.6265,88.6265,37219.0
2020-01-06 11:25:00,114.14,114.15,114.09,114.13,422143.0,88.6265,88.6343,88.5877,88.6187,422143.0
2020-01-06 11:30:00,114.12,114.12,114.1,114.11,22780.0,88.611,88.611,88.5954,88.6032,22780.0
2020-01-06 11:35:00,114.11,114.15,114.1,114.14,70953.0,88.6032,88.6343,88.5954,88.6265,70953.0
2020-01-06 11:40:00,114.14,114.14,114.13,114.14,11679.0,88.6265,88.6265,88.6187,88.6265,11679.0
2020-01-06 11:45:00,114.14,114.14,114.12,114.13,29858.0,88.6265,88.6265,88.611,88.6187,29858.0
2020-01-06 11:50:00,114.14,114.14,114.13,114.13,22360.0,88.6265,88.6265,88.6187,88.6187,22360.0
2020-01-06 11:55:00,114.14,114.14,114.13,114.14,21301.0,88.6265,88.6265,88.6187,88.6265,21301.0
2020-01-06 12:00:00,114.13,114.14,114.12,114.14,52625.0,88.6187,88.6265,88.611,88.6265,52625.0
2020-01-06 12:05:00,114.14,114.14,114.13,114.13,24650.0,88.6265,88.6265,88.6187,88.6187,24650.0
2020-01-06 12:10:00,114.13,114.14,114.13,114.14,27899.0,88.6187,88.6265,88.6187,88.6265,27899.0
2020-01-06 12:15:00,114.14,114.18,114.13,114.17,43132.0,88.6265,88.6576,88.6187,88.6498,43132.0
2020-01-06 12:20:00,114.18,114.19,114.17,114.18,23071.0,88.6576,88.6653,88.6498,88.6576,23071.0
2020-01-06 12:25:00,114.18,114.18,114.17,114.18,12510.0,88.6576,88.6576,88.6498,88.6576,12510.0
2020-01-06 12:30:00,114.18,114.19,114.17,114.18,22619.0,88.6576,88.6653,88.6498,88.6576,22619.0
2020-01-06 12:35:00,114.18,114.24,114.17,114.24,79262.0,88.6576,88.7042,88.6498,88.7042,79262.0
2020-01-06 12:40:00,114.24,114.25,114.23,114.23,40245.0,88.7042,88.7119,88.6964,88.6964,40245.0
2020-01-06 12:45:00,114.23,114.24,114.23,114.23,15362.0,88.6964,88.7042,88.6964,88.6964,15362.0
2020-01-06 12:50:00,114.23,114.24,114.19,114.19,21353.0,88.6964,88.7042,88.6653,88.6653,21353.0
2020-01-06 12:55:00,114.19,114.2,114.19,114.19,37558.0,88.6653,88.6731,88.6653,88.6653,37558.0
2020-01-06 13:00:00,114.2,114.23,114.19,114.2,27530.0,88.6731,88.6964,88.6653,88.6731,27530.0
2020-01-06 13:05:00,114.2,114.2,114.19,114.19,11399.0,88.6731,88.6731,88.6653,88.6653,11399.0
2020-01-06 13:10:00,114.19,114.2,114.19,114.19,10719.0,88.6653,88.6731,88.6653,88.6653,10719.0
2020-01-06 13:15:00,114.19,114.2,114.19,114.2,10433.0,88.6653,88.6731,88.6653,88.6731,10433.0
2020-01-06 13:20:00,114.2,114.21,114.19,114.2,41415.0,88.6731,88.6809,88.6653,88.6731,41415.0
2020-01-06 13:25:00,114.2,114.23,114.19,114.23,21090.0,88.6731,88.6964,88.6653,88.6964,21090.0
2020-01-06 13:30:00,114.23,114.25,114.21,114.22,16966.0,88.6964,88.7119,88.6809,88.6886,16966.0
2020-01-06 13:35:00,114.21,114.27,114.21,114.27,23724.0,88.6809,88.7274,88.6809,88.7274,23724.0
2020-01-06 13:40:00,114.27,114.28,114.27,114.27,15045.0,88.7274,88.7352,88.7274,88.7274,15045.0
2020-01-06 13:45:00,114.28,114.28,114.25,114.26,14346.0,88.7352,88.7352,88.7119,88.7197,14346.0
2020-01-06 13:50:00,114.26,114.26,114.25,114.26,13416.0,88.7197,88.7197,88.7119,88.7197,13416.0
2020-01-06 13:55:00,114.25,114.26,114.24,114.24,35100.0,88.7119,88.7197,88.7042,88.7042,35100.0
2020-01-06 14:00:00,114.25,114.25,114.17,114.18,455061.0,88.7119,88.7119,88.6498,88.6576,455061.0
2020-01-06 14:05:00,114.18,114.2,114.17,114.19,37582.0,88.6576,88.6731,88.6498,88.6653,37582.0
2020-01-06 14:10:00,114.19,114.22,114.19,114.19,72613.0,88.6653,88.6886,88.6653,88.6653,72613.0
2020-01-06 14:15:00,114.19,114.2,114.19,114.19,34204.0,88.6653,88.6731,88.6653,88.6653,34204.0
2020-01-06 14:20:00,114.2,114.21,114.19,114.21,37020.0,88.6731,88.6809,88.6653,88.6809,37020.0
2020-01-06 14:25:00,114.21,114.23,114.2,114.22,29382.0,88.6809,88.6964,88.6731,88.6886,29382.0
2020-01-06 14:30:00,114.22,114.22,114.21,114.22,37706.0,88.6886,88.6886,88.6809,88.6886,37706.0
2020-01-06 14:35:00,114.21,114.22,114.21,114.22,8647.0,88.6809,88.6886,88.6809,88.6886,8647.0
2020-01-06 14:40:00,114.22,114.22,114.21,114.22,16729.0,88.6886,88.6886,88.6809,88.6886,16729.0
2020-01-06 14:45:00,114.21,114.22,114.21,114.22,21845.0,88.6809,88.6886,88.6809,88.6886,21845.0
2020-01-06 14:50:00,114.22,114.22,114.21,114.21,15026.0,88.6886,88.6886,88.6809,88.6809,15026.0
2020-01-06 14:55:00,114.22,114.22,114.21,114.22,17441.0,88.6886,88.6886,88.6809,88.6886,17441.0
2020-01-06 15:00:00,114.22,114.22,114.21,114.21,19387.0,88.6886,88.6886,88.6809,88.6809,19387.0
2020-01-06 15:05:00,114.21,114.22,114.2,114.21,15183.0,88.6809,88.6886,88.6731,88.6809,15183.0
2020-01-06 15:10:00,114.2,114.21,114.2,114.2,14575.0,88.6731,88.6809,88.6731,88.6731,14575.0
2020-01-06 15:15:00,114.2,114.21,114.16,114.16,32307.0,88.6731,88.6809,88.642,88.642,32307.0
2020-01-06 15:20:00,114.17,114.18,114.16,114.17,42808.0,88.6498,88.6576,88.642,88.6498,42808.0
2020-01-06 15:25:00,114.17,114.18,114.16,114.18,33817.0,88.6498,88.6576,88.642,88.6576,33817.0
2020-01-06 15:30:00,114.18,114.19,114.16,114.18,26278.0,88.6576,88.6653,88.642,88.6576,26278.0
2020-01-06 15:35:00,114.18,114.21,114.13,114.15,451500.0,88.6576,88.6809,88.6187,88.6343,451500.0
2020-01-06 15:40:00,114.16,114.18,114.15,114.17,31218.0,88.642,88.6576,88.6343,88.6498,31218.0
2020-01-06 15:45:00,114.17,114.19,114.16,114.16,31402.0,88.6498,88.6653,88.642,88.642,31402.0
2020-01-06 15:50:00,114.17,114.21,114.16,114.2,51122.0,88.6498,88.6809,88.642,88.6731,51122.0
2020-01-06 15:55:00,114.19,114.24,114.19,114.23,177167.0,88.6653,88.7042,88.6653,88.6964,177167.0
2020-01-07 09:30:00,114.47,114.51,114.41,114.49,169358.0,88.8827,88.9138,88.8362,88.8983,169358.0
2020-01-07 09:35:00,114.49,114.51,114.46,114.46,34495.0,88.8983,88.9138,88.875,88.875,34495.0
2020-01-07 09:40:00,114.47,114.48,114.43,114.48,36809.0,88.8827,88.8905,88.8517,88.8905,36809.0
2020-01-07 09:45:00,114.48,114.49,114.47,114.48,64334.0,88.8905,88.8983,88.8827,88.8905,64334.0
2020-01-07 09:50:00,114.47,114.49,114.47,114.47,27819.0,88.8827,88.8983,88.8827,88.8827,27819.0
2020-01-07 09:55:00,114.48,114.48,114.44,114.45,39483.0,88.8905,88.8905,88.8594,88.8672,39483.0
2020-01-07 10:00:00,114.44,114.44,114.41,114.43,46776.0,88.8594,88.8594,88.8362,88.8517,46776.0
2020-01-07 10:05:00,114.42,114.46,114.41,114.45,27739.0,88.8439,88.875,88.8362,88.8672,27739.0
2020-01-07 10:10:00,114.44,114.5,114.44,114.47,25831.0,88.8594,88.906,88.8594,88.8827,25831.0
2020-01-07 10:15:00,114.48,114.48,114.46,114.46,26555.0,88.8905,88.8905,88.875,88.875,26555.0
2020-01-07 10:20:00,114.46,114.49,114.46,114.46,16512.0,88.875,88.8983,88.875,88.875,16512.0
2020-01-07 10:25:00,114.46,114.48,114.46,114.48,14630.0,88.875,88.8905,88.875,88.8905,14630.0
2020-01-07 10:30:00,114.47,114.48,114.47,114.47,26771.0,88.8827,88.8905,88.8827,88.8827,26771.0
2020-01-07 10:35:00,114.47,114.47,114.44,114.45,22103.0,88.8827,88.8827,88.8594,88.8672,22103.0
2020-01-07 10:40:00,114.44,114.47,114.44,114.44,29242.0,88.8594,88.8827,88.8594,88.8594,29242.0
2020-01-07 10:45:00,114.45,114.46,114.44,114.45,29287.0,88.8672,88.875,88.8594,88.8672,29287.0
2020-01-07 10:50:00,114.45,114.47,114.44,114.46,79217.0,88.8672,88.8827,88.8594,88.875,79217.0
2020-01-07 10:55:00,114.46,114.5,114.46,114.5,33432.0,88.875,88.906,88.875,88.906,33432.0
2020-01-07 11:00:00,114.49,114.5,114.49,114.5,25272.0,88.8983,88.906,88.8983,88.906,25272.0
2020-01-07 11:05:00,114.49,114.5,114.48,114.48,122719.0,88.8983,88.906,88.8905,88.8905,122719.0
2020-01-07 11:10:00,114.48,114.5,114.48,114.49,22891.0,88.8905,88.906,88.8905,88.8983,22891.0
2020-01-07 11:15:00,114.49,114.51,114.49,114.51,27929.0,88.8983,88.9138,88.8983,88.9138,27929.0
2020-01-07 11:20:00,114.5,114.5,114.49,114.49,12385.0,88.906,88.906,88.8983,88.8983,12385.0
2020-01-07 11:25:00,114.49,114.5,114.48,114.48,16282.0,88.8983,88.906,88.8905,88.8905,16282.0
2020-01-07 11:30:00,114.48,114.48,114.46,114.46,36527.0,88.8905,88.8905,88.875,88.875,36527.0
2020-01-07 11:35:00,114.46,114.5,114.46,114.5,18332.0,88.875,88.906,88.875,88.906,18332.0
2020-01-07 11:40:00,114.5,114.5,114.49,114.5,6690.0,88.906,88.906,88.8983,88.906,6690.0
2020-01-07 11:45:00,114.5,114.5,114.49,114.5,12079.0,88.906,88.906,88.8983,88.906,12079.0
2020-01-07 11:50:00,114.5,114.5,114.49,114.49,18701.0,88.906,88.906,88.8983,88.8983,18701.0
2020-01-07 11:55:00,114.5,114.5,114.49,114.5,63535.0,88.906,88.906,88.8983,88.906,63535.0
2020-01-07 12:00:00,114.5,114.52,114.49,114.51,38916.0,88.906,88.9216,88.8983,88.9138,38916.0
2020-01-07 12:05:00,114.52,114.52,114.51,114.52,13155.0,88.9216,88.9216,88.9138,88.9216,13155.0
2020-01-07 12:10:00,114.52,114.53,114.5,114.52,29460.0,88.9216,88.9293,88.906,88.9216,29460.0
2020-01-07 12:15:00,114.52,114.54,114.51,114.53,29222.0,88.9216,88.9371,88.9138,88.9293,29222.0
2020-01-07 12:20:00,114.54,114.54,114.53,114.54,13695.0,88.9371,88.9371,88.9293,88.9371,13695.0
2020-01-07 12:25:00,114.53,114.55,114.53,114.54,21559.0,88.9293,88.9449,88.9293,88.9371,21559.0
2020-01-07 12:30:00,114.55,114.56,114.53,114.56,24653.0,88.9449,88.9526,88.9293,88.9526,24653.0
2020-01-07 12:35:00,114.55,114.56,114.53,114.53,15930.0,88.9449,88.9526,88.9293,88.9293,15930.0
2020-01-07 12:40:00,114.54,114.55,114.49,114.49,33642.0,88.9371,88.9449,88.8983,88.8983,33642.0
2020-01-07 12:45:00,114.49,114.5,114.46,114.46,116469.0,88.8983,88.906,88.875,88.875,116469.0
2020-01-07 12:50:00,114.46,114.47,114.46,114.46,14946.0,88.875,88.8827,88.875,88.875,14946.0
2020-01-07 12:55:00,114.47,114.47,114.45,114.46,23035.0,88.8827,88.8827,88.8672,88.875,23035.0
2020-01-07 13:00:00,114.45,114.46,114.44,114.46,37893.0,88.8672,88.875,88.8594,88.875,37893.0
2020-01-07 13:05:00,114.46,114.46,114.44,114.45,20625.0,88.875,88.875,88.8594,88.8672,20625.0
2020-01-07 13:10:00,114.45,114.45,114.42,114.42,19473.0,88.8672,88.8672,88.8439,88.8439,19473.0
2020-01-07 13:15:00,114.43,114.44,114.42,114.43,19719.0,88.8517,88.8594,88.8439,88.8517,19719.0
2020-01-07 13:20:00,114.44,114.44,114.43,114.44,12598.0,88.8594,88.8594,88.8517,88.8594,12598.0
2020-01-07 13:25:00,114.44,114.44,114.42,114.43,14425.0,88.8594,88.8594,88.8439,88.8517,14425.0
2020-01-07 13:30:00,114.43,114.43,114.4,114.41,19440.0,88.8517,88.8517,88.8284,88.8362,19440.0
2020-01-07 13:35:00,114.41,114.43,114.4,114.43,15727.0,88.8362,88.8517,88.8284,88.8517,15727.0
2020-01-07 13:40:00,114.43,114.45,114.41,114.42,99864.0,88.8517,88.8672,88.8362,88.8439,99864.0
2020-01-07 13:45:00,114.42,114.42,114.39,114.42,50816.0,88.8439,88.8439,88.8206,88.8439,50816.0
2020-01-07 13:50:00,114.41,114.46,114.41,114.44,15571.0,88.8362,88.875,88.8362,88.8594,15571.0
2020-01-07 13:55:00,114.44,114.46,114.41,114.45,17772.0,88.8594,88.875,88.8362,88.8672,17772.0
2020-01-07 14:00:00,114.45,114.45,114.4,114.41,21266.0,88.8672,88.8672,88.8284,88.8362,21266.0
2020-01-07 14:05:00,114.41,114.42,114.39,114.39,21412.0,88.8362,88.8439,88.8206,88.8206,21412.0
2020-01-07 14:10:00,114.38,114.38,114.35,114.36,25090.0,88.8129,88.8129,88.7896,88.7973,25090.0
2020-01-07 14:15:00,114.36,114.37,114.33,114.36,20086.0,88.7973,88.8051,88.774,88.7973,20086.0
2020-01-07 14:20:00,114.37,114.4,114.35,114.4,25793.0,88.8051,88.8284,88.7896,88.8284,25793.0
2020-01-07 14:25:00,114.4,114.41,114.37,114.38,25243.0,88.8284,88.8362,88.8051,88.8129,25243.0
2020-01-07 14:30:00,114.39,114.42,114.38,114.4,29596.0,88.8206,88.8439,88.8129,88.8284,29596.0
2020-01-07 14:35:00,114.4,114.42,114.39,114.42,15748.0,88.8284,88.8439,88.8206,88.8439,15748.0
2020-01-07 14:40:00,114.42,114.42,114.38,114.41,45899.0,88.8439,88.8439,88.8129,88.8362,45899.0
2020-01-07 14:45:00,114.4,114.41,114.39,114.41,13687.0,88.8284,88.8362,88.8206,88.8362,13687.0
2020-01-07 14:50:00,114.4,114.43,114.4,114.43,23390.0,88.8284,88.8517,88.8284,88.8517,23390.0
2020-01-07 14:55:00,114.42,114.43,114.39,114.42,21100.0,88.8439,88.8517,88.8206,88.8439,21100.0
2020-01-07 15:00:00,114.42,114.43,114.38,114.42,44984.0,88.8439,88.8517,88.8129,88.8439,44984.0
2020-01-07 15:05:00,114.42,114.42,114.4,114.4,9221.0,88.8439,88.8439,88.8284,88.8284,9221.0
2020-01-07 15:10:00,114.41,114.41,114.38,114.38,23614.0,88.8362,88.8362,88.8129,88.8129,23614.0
2020-01-07 15:15:00,114.38,114.39,114.33,114.34,55740.0,88.8129,88.8206,88.774,88.7818,55740.0
2020-01-07 15:20:00,114.34,114.39,114.33,114.38,20510.0,88.7818,88.8206,88.774,88.8129,20510.0
2020-01-07 15:25:00,114.37,114.4,114.36,114.39,13274.0,88.8051,88.8284,88.7973,88.8206,13274.0
2020-01-07 15:30:00,114.39,114.39,114.35,114.35,41088.0,88.8206,88.8206,88.7896,88.7896,41088.0
2020-01-07 15:35:00,114.34,114.4,114.34,114.39,35229.0,88.7818,88.8284,88.7818,88.8206,35229.0
2020-01-07 15:40:00,114.39,114.4,114.38,114.39,26418.0,88.8206,88.8284,88.8129,88.8206,26418.0
2020-01-07 15:45:00,114.4,114.4,114.37,114.39,37481.0,88.8284,88.8284,88.8051,88.8206,37481.0
2020-01-07 15:50:00,114.4,114.4,114.34,114.38,100580.0,88.8284,88.8284,88.7818,88.8129,100580.0
2020-01-07 15:55:00,114.38,114.4,114.37,114.39,135812.0,88.8129,88.8284,88.8051,88.8206,135812.0
2020-01-08 09:30:00,114.51,114.55,114.49,114.52,68000.0,88.9138,88.9449,88.8983,88.9216,68000.0
2020-01-08 09:35:00,114.53,114.58,114.52,114.57,120132.0,88.9293,88.9682,88.9216,88.9604,120132.0
2020-01-08 09:40:00,114.58,114.58,114.55,114.56,26919.0,88.9682,88.9682,88.9449,88.9526,26919.0
2020-01-08 09:45:00,114.55,114.58,114.55,114.58,36068.0,88.9449,88.9682,88.9449,88.9682,36068.0
2020-01-08 09:50:00,114.57,114.64,114.57,114.64,48616.0,88.9604,89.0147,88.9604,89.0147,48616.0
2020-01-08 09:55:00,114.64,114.67,114.63,114.65,51896.0,89.0147,89.038,89.007,89.0225,51896.0
2020-01-08 10:00:00,114.66,114.67,114.65,114.66,43461.0,89.0303,89.038,89.0225,89.0303,43461.0
2020-01-08 10:05:00,114.66,114.68,114.65,114.66,45519.0,89.0303,89.0458,89.0225,89.0303,45519.0
2020-01-08 10:10:00,114.67,114.67,114.63,114.64,33752.0,89.038,89.038,89.007,89.0147,33752.0
2020-01-08 10:15:00,114.65,114.65,114.62,114.64,39692.0,89.0225,89.0225,88.9992,89.0147,39692.0
2020-01-08 10:20:00,114.65,114.66,114.64,114.65,31922.0,89.0225,89.0303,89.0147,89.0225,31922.0
2020-01-08 10:25:00,114.65,114.66,114.62,114.65,25496.0,89.0225,89.0303,88.9992,89.0225,25496.0
2020-01-08 10:30:00,114.66,114.66,114.63,114.65,48306.0,89.0303,89.0303,89.007,89.0225,48306.0
2020-01-08 10:35:00,114.65,114.66,114.63,114.64,31708.0,89.0225,89.0303,89.007,89.0147,31708.0
2020-01-08 10:40:00,114.64,114.66,114.64,114.66,28508.0,89.0147,89.0303,89.0147,89.0303,28508.0
2020-01-08 10:45:00,114.65,114.67,114.65,114.66,18549.0,89.0225,89.038,89.0225,89.0303,18549.0
2020-01-08 10:50:00,114.66,114.67,114.64,114.64,20666.0,89.0303,89.038,89.0147,89.0147,20666.0
2020-01-08 10:55:00,114.65,114.66,114.64,114.65,18432.0,89.0225,89.0303,89.0147,89.0225,18432.0
2020-01-08 11:00:00,114.66,114.66,114.59,114.6,37039.0,89.0303,89.0303,88.9759,88.9837,37039.0
2020-01-08 11:05:00,114.6,114.65,114.59,114.65,25942.0,88.9837,89.0225,88.9759,89.0225,25942.0
2020-01-08 11:10:00,114.65,114.65,114.63,114.63,20718.0,89.0225,89.0225,89.007,89.007,20718.0
2020-01-08 11:15:00,114.64,114.64,114.6,114.61,31965.0,89.0147,89.0147,88.9837,88.9914,31965.0
2020-01-08 11:20:00,114.61,114.65,114.6,114.65,19532.0,88.9914,89.0225,88.9837,89.0225,19532.0
2020-01-08 11:25:00,114.65,114.66,114.62,114.63,35080.0,89.0225,89.0303,88.9992,89.007,35080.0
2020-01-08 11:30:00,114.65,114.68,114.63,114.67,32089.0,89.0225,89.0458,89.007,89.038,32089.0
2020-01-08 11:35:00,114.68,114.73,114.67,114.69,37489.0,89.0458,89.0846,89.038,89.0536,37489.0
2020-01-08 11:40:00,114.7,114.72,114.67,114.67,33639.0,89.0613,89.0769,89.038,89.038,33639.0
2020-01-08 11:45:00,114.67,114.68,114.65,114.65,25327.0,89.038,89.0458,89.0225,89.0225,25327.0
2020-01-08 11:50:00,114.65,114.66,114.59,114.65,27993.0,89.0225,89.0303,88.9759,89.0225,27993.0
2020-01-08 11:55:00,114.65,114.69,114.63,114.68,23856.0,89.0225,89.0536,89.007,89.0458,23856.0
2020-01-08 12:00:00,114.69,114.69,114.63,114.65,34521.0,89.0536,89.0536,89.007,89.0225,34521.0
2020-01-08 12:05:00,114.66,114.69,114.65,114.68,24426.0,89.0303,89.0536,89.0225,89.0458,24426.0
2020-01-08 12:10:00,114.68,114.7,114.68,114.68,26603.0,89.0458,89.0613,89.0458,89.0458,26603.0
2020-01-08 12:15:00,114.69,114.7,114.68,114.68,367480.0,89.0536,89.0613,89.0458,89.0458,367480.0
2020-01-08 12:20:00,114.69,114.7,114.69,114.7,21495.0,89.0536,89.0613,89.0536,89.0613,21495.0
2020-01-08 12:25:00,114.7,114.7,114.68,114.69,17951.0,89.0613,89.0613,89.0458,89.0536,17951.0
2020-01-08 12:30:00,114.69,114.7,114.68,114.7,22845.0,89.0536,89.0613,89.0458,89.0613,22845.0
2020-01-08 12:35:00,114.7,114.7,114.67,114.68,24259.0,89.0613,89.0613,89.038,89.0458,24259.0
2020-01-08 12:40:00,114.68,114.68,114.65,114.66,13882.0,89.0458,89.0458,89.0225,89.0303,13882.0
2020-01-08 12:45:00,114.65,114.66,114.64,114.64,18667.0,89.0225,89.0303,89.0147,89.0147,18667.0
2020-01-08 12:50:00,114.65,114.67,114.64,114.66,31840.0,89.0225,89.038,89.0147,89.0303,31840.0
2020-01-08 12:55:00,114.66,114.67,114.65,114.67,14420.0,89.0303,89.038,89.0225,89.038,14420.0
2020-01-08 13:00:00,114.67,114.67,114.61,114.62,34808.0,89.038,89.038,88.9914,88.9992,34808.0
2020-01-08 13:05:00,114.61,114.62,114.6,114.61,13662.0,88.9914,88.9992,88.9837,88.9914,13662.0
2020-01-08 13:10:00,114.61,114.65,114.6,114.65,49937.0,88.9914,89.0225,88.9837,89.0225,49937.0
2020-01-08 13:15:00,114.64,114.65,114.63,114.63,20320.0,89.0147,89.0225,89.007,89.007,20320.0
2020-01-08 13:20:00,114.64,114.64,114.62,114.63,16771.0,89.0147,89.0147,88.9992,89.007,16771.0
2020-01-08 13:25:00,114.63,114.66,114.62,114.64,23368.0,89.007,89.0303,88.9992,89.0147,23368.0
2020-01-08 13:30:00,114.65,114.65,114.63,114.63,12349.0,89.0225,89.0225,89.007,89.007,12349.0
2020-01-08 13:35:00,114.64,114.65,114.63,114.65,15596.0,89.0147,89.0225,89.007,89.0225,15596.0
2020-01-08 13:40:00,114.65,114.66,114.64,114.65,26711.0,89.0225,89.0303,89.0147,89.0225,26711.0
2020-01-08 13:45:00,114.65,114.65,114.64,114.65,73307.0,89.0225,89.0225,89.0147,89.0225,73307.0
2020-01-08 13:50:00,114.65,114.65,114.63,114.65,19609.0,89.0225,89.0225,89.007,89.0225,19609.0
2020-01-08 13:55:00,114.65,114.65,114.64,114.65,25437.0,89.0225,89.0225,89.0147,89.0225,25437.0
2020-01-08 14:00:00,114.65,114.65,114.61,114.63,15192.0,89.0225,89.0225,88.9914,89.007,15192.0
2020-01-08 14:05:00,114.63,114.66,114.62,114.65,14565.0,89.007,89.0303,88.9992,89.0225,14565.0
2020-01-08 14:10:00,114.65,114.65,114.64,114.65,17640.0,89.0225,89.0225,89.0147,89.0225,17640.0
2020-01-08 14:15:00,114.65,114.65,114.63,114.64,19418.0,89.0225,89.0225,89.007,89.0147,19418.0
2020-01-08 14:20:00,114.63,114.64,114.62,114.63,19881.0,89.007,89.0147,88.9992,89.007,19881.0
2020-01-08 14:25:00,114.63,114.63,114.62,114.63,16786.0,89.007,89.007,88.9992,89.007,16786.0
2020-01-08 14:30:00,114.63,114.63,114.59,114.59,36921.0,89.007,89.007,88.9759,88.9759,36921.0
2020-01-08 14:35:00,114.59,114.6,114.58,114.58,26791.0,88.9759,88.9837,88.9682,88.9682,26791.0
2020-01-08 14:40:00,114.59,114.6,114.56,114.6,19256.0,88.9759,88.9837,88.9526,88.9837,19256.0
2020-01-08 14:45:00,114.59,114.59,114.56,114.57,13097.0,88.9759,88.9759,88.9526,88.9604,13097.0
2020-01-08 14:50:00,114.57,114.57,114.56,114.56,21668.0,88.9604,88.9604,88.9526,88.9526,21668.0
2020-01-08 14:55:00,114.57,114.6,114.56,114.59,25346.0,88.9604,88.9837,88.9526,88.9759,25346.0
2020-01-08 15:00:00,114.6,114.61,114.58,114.61,61766.0,88.9837,88.9914,88.9682,88.9914,61766.0
2020-01-08 15:05:00,114.61,114.62,114.6,114.6,79129.0,88.9914,88.9992,88.9837,88.9837,79129.0
2020-01-08 15:10:00,114.6,114.63,114.6,114.63,24601.0,88.9837,89.007,88.9837,89.007,24601.0
2020-01-08 15:15:00,114.63,114.64,114.61,114.64,36760.0,89.007,89.0147,88.9914,89.0147,36760.0
2020-01-08 15:20:00,114.64,114.65,114.63,114.64,53376.0,89.0147,89.0225,89.007,89.0147,53376.0
2020-01-08 15:25:00,114.63,114.64,114.63,114.64,14960.0,89.007,89.0147,89.007,89.0147,14960.0
2020-01-08 15:30:00,114.64,114.64,114.63,114.63,34079.0,89.0147,89.0147,89.007,89.007,34079.0
2020-01-08 15:35:00,114.64,114.64,114.63,114.64,42152.0,89.0147,89.0147,89.007,89.0147,42152.0
2020-01-08 15:40:00,114.64,114.64,114.62,114.63,63162.0,89.0147,89.0147,88.9992,89.007,63162.0
2020-01-08 15:45:00,114.63,114.66,114.62,114.66,45849.0,89.007,89.0303,88.9992,89.0303,45849.0
2020-01-08 15:50:00,114.66,114.67,114.65,114.66,83421.0,89.0303,89.038,89.0225,89.0303,83421.0
2020-01-08 15:55:00,114.66,114.67,114.64,114.66,194580.0,89.0303,89.038,89.0147,89.0303,194580.0
2020-01-09 09:30:00,114.57,114.58,114.48,114.55,215216.0,88.9604,88.9682,88.8905,88.9449,215216.0
2020-01-09 09:35:00,114.55,114.56,114.53,114.53,88512.0,88.9449,88.9526,88.9293,88.9293,88512.0
2020-01-09 09:40:00,114.53,114.53,114.49,114.49,16407.0,88.9293,88.9293,88.8983,88.8983,16407.0
2020-01-09 09:45:00,114.49,114.51,114.46,114.47,103408.0,88.8983,88.9138,88.875,88.8827,103408.0
2020-01-09 09:50:00,114.46,114.51,114.44,114.5,96470.0,88.875,88.9138,88.8594,88.906,96470.0
2020-01-09 09:55:00,114.5,114.51,114.5,114.51,18077.0,88.906,88.9138,88.906,88.9138,18077.0
2020-01-09 10:00:00,114.5,114.5,114.46,114.48,108624.0,88.906,88.906,88.875,88.8905,108624.0
2020-01-09 10:05:00,114.48,114.49,114.45,114.46,66988.0,88.8905,88.8983,88.8672,88.875,66988.0
2020-01-09 10:10:00,114.46,114.47,114.45,114.46,13595.0,88.875,88.8827,88.8672,88.875,13595.0
2020-01-09 10:15:00,114.46,114.46,114.44,114.46,13347.0,88.875,88.875,88.8594,88.875,13347.0
2020-01-09 10:20:00,114.46,114.51,114.46,114.48,73817.0,88.875,88.9138,88.875,88.8905,73817.0
2020-01-09 10:25:00,114.47,114.5,114.46,114.49,50491.0,88.8827,88.906,88.875,88.8983,50491.0
2020-01-09 10:30:00,114.49,114.5,114.46,114.47,19354.0,88.8983,88.906,88.875,88.8827,19354.0
2020-01-09 10:35:00,114.47,114.47,114.45,114.46,18236.0,88.8827,88.8827,88.8672,88.875,18236.0
2020-01-09 10:40:00,114.47,114.48,114.46,114.48,91824.0,88.8827,88.8905,88.875,88.8905,91824.0
2020-01-09 10:45:00,114.47,114.52,114.46,114.49,47951.0,88.8827,88.9216,88.875,88.8983,47951.0
2020-01-09 10:50:00,114.48,114.49,114.45,114.46,28262.0,88.8905,88.8983,88.8672,88.875,28262.0
2020-01-09 10:55:00,114.46,114.46,114.44,114.46,42565.0,88.875,88.875,88.8594,88.875,42565.0
2020-01-09 11:00:00,114.46,114.46,114.4,114.44,119329.0,88.875,88.875,88.8284,88.8594,119329.0
2020-01-09 11:05:00,114.44,114.44,114.41,114.42,70698.0,88.8594,88.8594,88.8362,88.8439,70698.0
2020-01-09 11:10:00,114.42,114.43,114.41,114.42,25119.0,88.8439,88.8517,88.8362,88.8439,25119.0
2020-01-09 11:15:00,114.42,114.42,114.38,114.39,24342.0,88.8439,88.8439,88.8129,88.8206,24342.0
2020-01-09 11:20:00,114.4,114.41,114.39,114.4,15748.0,88.8284,88.8362,88.8206,88.8284,15748.0
2020-01-09 11:25:00,114.39,114.4,114.39,114.39,19881.0,88.8206,88.8284,88.8206,88.8206,19881.0
2020-01-09 11:30:00,114.4,114.42,114.39,114.42,42913.0,88.8284,88.8439,88.8206,88.8439,42913.0
2020-01-09 11:35:00,114.42,114.43,114.41,114.41,33135.0,88.8439,88.8517,88.8362,88.8362,33135.0
2020-01-09 11:40:00,114.42,114.42,114.41,114.42,27053.0,88.8439,88.8439,88.8362,88.8439,27053.0
2020-01-09 11:45:00,114.42,114.43,114.41,114.43,33079.0,88.8439,88.8517,88.8362,88.8517,33079.0
2020-01-09 11:50:00,114.43,114.43,114.42,114.43,23419.0,88.8517,88.8517,88.8439,88.8517,23419.0
2020-01-09 11:55:00,114.43,114.44,114.42,114.44,19060.0,88.8517,88.8594,88.8439,88.8594,19060.0
2020-01-09 12:00:00,114.44,114.44,114.42,114.44,20839.0,88.8594,88.8594,88.8439,88.8594,20839.0
2020-01-09 12:05:00,114.44,114.45,114.44,114.45,9625.0,88.8594,88.8672,88.8594,88.8672,9625.0
2020-01-09 12:10:00,114.45,114.49,114.44,114.48,19677.0,88.8672,88.8983,88.8594,88.8905,19677.0
2020-01-09 12:15:00,114.48,114.5,114.47,114.48,127969.0,88.8905,88.906,88.8827,88.8905,127969.0
2020-01-09 12:20:00,114.48,114.49,114.48,114.48,20659.0,88.8905,88.8983,88.8905,88.8905,20659.0
2020-01-09 12:25:00,114.49,114.49,114.48,114.49,17406.0,88.8983,88.8983,88.8905,88.8983,17406.0
2020-01-09 12:30:00,114.48,114.49,114.43,114.44,32086.0,88.8905,88.8983,88.8517,88.8594,32086.0
2020-01-09 12:35:00,114.45,114.46,114.44,114.45,9572.0,88.8672,88.875,88.8594,88.8672,9572.0
2020-01-09 12:40:00,114.44,114.45,114.41,114.42,21976.0,88.8594,88.8672,88.8362,88.8439,21976.0
2020-01-09 12:45:00,114.41,114.45,114.41,114.45,31443.0,88.8362,88.8672,88.8362,88.8672,31443.0
2020-01-09 12:50:00,114.45,114.45,114.44,114.45,6638.0,88.8672,88.8672,88.8594,88.8672,6638.0
2020-01-09 12:55:00,114.45,114.45,114.44,114.45,7799.0,88.8672,88.8672,88.8594,88.8672,7799.0
2020-01-09 13:00:00,114.45,114.55,114.44,114.53,66761.0,88.8672,88.9449,88.8594,88.9293,66761.0
2020-01-09 13:05:00,114.54,114.6,114.53,114.59,50790.0,88.9371,88.9837,88.9293,88.9759,50790.0
2020-01-09 13:10:00,114.59,114.62,114.58,114.59,137952.0,88.9759,88.9992,88.9682,88.9759,137952.0
2020-01-09 13:15:00,114.58,114.58,114.53,114.56,34754.0,88.9682,88.9682,88.9293,88.9526,34754.0
2020-01-09 13:20:00,114.56,114.59,114.56,114.59,6878.0,88.9526,88.9759,88.9526,88.9759,6878.0
2020-01-09 13:25:00,114.59,114.61,114.58,114.59,27063.0,88.9759,88.9914,88.9682,88.9759,27063.0
2020-01-09 13:30:00,114.59,114.61,114.58,114.61,19386.0,88.9759,88.9914,88.9682,88.9914,19386.0
2020-01-09 13:35:00,114.61,114.61,114.59,114.6,13872.0,88.9914,88.9914,88.9759,88.9837,13872.0
2020-01-09 13:40:00,114.6,114.62,114.59,114.6,13102.0,88.9837,88.9992,88.9759,88.9837,13102.0
2020-01-09 13:45:00,114.61,114.61,114.57,114.58,15883.0,88.9914,88.9914,88.9604,88.9682,15883.0
2020-01-09 13:50:00,114.59,114.59,114.55,114.56,8941.0,88.9759,88.9759,88.9449,88.9526,8941.0
2020-01-09 13:55:00,114.56,114.58,114.56,114.58,8819.0,88.9526,88.9682,88.9526,88.9682,8819.0
2020-01-09 14:00:00,114.58,114.58,114.57,114.57,11378.0,88.9682,88.9682,88.9604,88.9604,11378.0
2020-01-09 14:05:00,114.58,114.62,114.57,114.61,23114.0,88.9682,88.9992,88.9604,88.9914,23114.0
2020-01-09 14:10:00,114.61,114.61,114.59,114.61,6188.0,88.9914,88.9914,88.9759,88.9914,6188.0
2020-01-09 14:15:00,114.61,114.62,114.6,114.61,14177.0,88.9914,88.9992,88.9837,88.9914,14177.0
2020-01-09 14:20:00,114.61,114.63,114.59,114.63,14369.0,88.9914,89.007,88.9759,89.007,14369.0
2020-01-09 14:25:00,114.63,114.63,114.6,114.62,24741.0,89.007,89.007,88.9837,88.9992,24741.0
2020-01-09 14:30:00,114.62,114.62,114.59,114.59,10806.0,88.9992,88.9992,88.9759,88.9759,10806.0
2020-01-09 14:35:00,114.59,114.61,114.58,114.59,17611.0,88.9759,88.9914,88.9682,88.9759,17611.0
2020-01-09 14:40:00,114.59,114.6,114.58,114.59,14338.0,88.9759,88.9837,88.9682,88.9759,14338.0
2020-01-09 14:45:00,114.58,114.59,114.58,114.58,14567.0,88.9682,88.9759,88.9682,88.9682,14567.0
2020-01-09 14:50:00,114.59,114.59,114.56,114.58,9069.0,88.9759,88.9759,88.9526,88.9682,9069.0
2020-01-09 14:55:00,114.59,114.62,114.58,114.61,13771.0,88.9759,88.9992,88.9682,88.9914,13771.0
2020-01-09 15:00:00,114.61,114.63,114.6,114.63,9712.0,88.9914,89.007,88.9837,89.007,9712.0
2020-01-09 15:05:00,114.63,114.65,114.62,114.65,10211.0,89.007,89.0225,88.9992,89.0225,10211.0
2020-01-09 15:10:00,114.64,114.65,114.62,114.62,14415.0,89.0147,89.0225,88.9992,88.9992,14415.0
2020-01-09 15:15:00,114.63,114.66,114.61,114.63,23465.0,89.007,89.0303,88.9914,89.007,23465.0
2020-01-09 15:20:00,114.62,114.63,114.61,114.62,7120.0,88.9992,89.007,88.9914,88.9992,7120.0
2020-01-09 15:25:00,114.62,114.64,114.61,114.64,27769.0,88.9992,89.0147,88.9914,89.0147,27769.0
2020-01-09 15:30:00,114.64,114.64,114.61,114.62,20826.0,89.0147,89.0147,88.9914,88.9992,20826.0
2020-01-09 15:35:00,114.62,114.64,114.61,114.63,25877.0,88.9992,89.0147,88.9914,89.007,25877.0
2020-01-09 15:40:00,114.63,114.64,114.62,114.62,28943.0,89.007,89.0147,88.9992,88.9992,28943.0
2020-01-09 15:45:00,114.62,114.63,114.61,114.61,45786.0,88.9992,89.007,88.9914,88.9914,45786.0
2020-01-09 15:50:00,114.62,114.65,114.62,114.64,69407.0,88.9992,89.0225,88.9992,89.0147,69407.0
2020-01-09 15:55:00,114.64,114.67,114.6,114.62,190309.0,89.0147,89.038,88.9837,88.9992,190309.0
2020-01-10 09:30:00,114.72,114.73,114.65,114.69,13484.0,89.0769,89.0846,89.0225,89.0536,13484.0
2020-01-10 09:35:00,114.68,114.7,114.68,114.7,4529.0,89.0458,89.0613,89.0458,89.0613,4529.0
2020-01-10 09:40:00,114.7,114.71,114.67,114.69,69686.0,89.0613,89.0691,89.038,89.0536,69686.0
2020-01-10 09:45:00,114.69,114.71,114.67,114.71,21668.0,89.0536,89.0691,89.038,89.0691,21668.0
2020-01-10 09:50:00,114.7,114.72,114.68,114.71,39929.0,89.0613,89.0769,89.0458,89.0691,39929.0
2020-01-10 09:55:00,114.71,114.72,114.7,114.71,12482.0,89.0691,89.0769,89.0613,89.0691,12482.0
2020-01-10 10:00:00,114.72,114.73,114.7,114.72,37423.0,89.0769,89.0846,89.0613,89.0769,37423.0
2020-01-10 10:05:00,114.72,114.74,114.72,114.73,18026.0,89.0769,89.0924,89.0769,89.0846,18026.0
2020-01-10 10:10:00,114.74,114.74,114.72,114.74,16058.0,89.0924,89.0924,89.0769,89.0924,16058.0
2020-01-10 10:15:00,114.73,114.73,114.68,114.69,37570.0,89.0846,89.0846,89.0458,89.0536,37570.0
2020-01-10 10:20:00,114.7,114.74,114.68,114.74,45564.0,89.0613,89.0924,89.0458,89.0924,45564.0
2020-01-10 10:25:00,114.73,114.74,114.66,114.7,29599.0,89.0846,89.0924,89.0303,89.0613,29599.0
2020-01-10 10:30:00,114.7,114.72,114.7,114.71,44316.0,89.0613,89.0769,89.0613,89.0691,44316.0
2020-01-10 10:35:00,114.71,114.72,114.7,114.72,17473.0,89.0691,89.0769,89.0613,89.0769,17473.0
2020-01-10 10:40:00,114.72,114.72,114.67,114.68,42570.0,89.0769,89.0769,89.038,89.0458,42570.0
2020-01-10 10:45:00,114.69,114.71,114.68,114.7,9326.0,89.0536,89.0691,89.0458,89.0613,9326.0
2020-01-10 10:50:00,114.7,114.71,114.69,114.7,11788.0,89.0613,89.0691,89.0536,89.0613,11788.0
2020-01-10 10:55:00,114.71,114.75,114.7,114.75,8166.0,89.0691,89.1002,89.0613,89.1002,8166.0
2020-01-10 11:00:00,114.75,114.75,114.72,114.75,57367.0,89.1002,89.1002,89.0769,89.1002,57367.0
2020-01-10 11:05:00,114.76,114.77,114.75,114.77,10091.0,89.1079,89.1157,89.1002,89.1157,10091.0
2020-01-10 11:10:00,114.77,114.78,114.76,114.76,14685.0,89.1157,89.1234,89.1079,89.1079,14685.0
2020-01-10 11:15:00,114.77,114.77,114.74,114.75,14176.0,89.1157,89.1157,89.0924,89.1002,14176.0
2020-01-10 11:20:00,114.74,114.75,114.71,114.72,18579.0,89.0924,89.1002,89.0691,89.0769,18579.0
2020-01-10 11:25:00,114.72,114.74,114.7,114.7,14159.0,89.0769,89.0924,89.0613,89.0613,14159.0
2020-01-10 11:30:00,114.7,114.73,114.7,114.73,18878.0,89.0613,89.0846,89.0613,89.0846,18878.0
2020-01-10 11:35:00,114.72,114.75,114.72,114.74,7138.0,89.0769,89.1002,89.0769,89.0924,7138.0
2020-01-10 11:40:00,114.75,114.75,114.7,114.72,52952.0,89.1002,89.1002,89.0613,89.0769,52952.0
2020-01-10 11:45:00,114.73,114.73,114.71,114.72,10956.0,89.0846,89.0846,89.0691,89.0769,10956.0
2020-01-10 11:50:00,114.72,114.74,114.71,114.72,20957.0,89.0769,89.0924,89.0691,89.0769,20957.0
2020-01-10 11:55:00,114.71,114.74,114.71,114.73,8506.0,89.0691,89.0924,89.0691,89.0846,8506.0
2020-01-10 12:00:00,114.73,114.74,114.71,114.73,4136.0,89.0846,89.0924,89.0691,89.0846,4136.0
2020-01-10 12:05:00,114.73,114.74,114.68,114.69,11734.0,89.0846,89.0924,89.0458,89.0536,11734.0
2020-01-10 12:10:00,114.69,114.71,114.68,114.68,2498.0,89.0536,89.0691,89.0458,89.0458,2498.0
2020-01-10 12:15:00,114.68,114.69,114.67,114.68,5992.0,89.0458,89.0536,89.038,89.0458,5992.0
2020-01-10 12:20:00,114.68,114.68,114.67,114.67,4209.0,89.0458,89.0458,89.038,89.038,4209.0
2020-01-10 12:25:00,114.67,114.7,114.66,114.7,7307.0,89.038,89.0613,89.0303,89.0613,7307.0
2020-01-10 12:30:00,114.7,114.71,114.69,114.7,2949.0,89.0613,89.0691,89.0536,89.0613,2949.0
2020-01-10 12:35:00,114.7,114.7,114.68,114.7,3063.0,89.0613,89.0613,89.0458,89.0613,3063.0
2020-01-10 12:40:00,114.7,114.7,114.67,114.68,7563.0,89.0613,89.0613,89.038,89.0458,7563.0
2020-01-10 12:45:00,114.68,114.69,114.68,114.69,14968.0,89.0458,89.0536,89.0458,89.0536,14968.0
2020-01-10 12:50:00,114.68,114.69,114.66,114.67,13394.0,89.0458,89.0536,89.0303,89.038,13394.0
2020-01-10 12:55:00,114.67,114.69,114.66,114.69,5360.0,89.038,89.0536,89.0303,89.0536,5360.0
2020-01-10 13:00:00,114.69,114.69,114.64,114.65,16635.0,89.0536,89.0536,89.0147,89.0225,16635.0
2020-01-10 13:05:00,114.65,114.68,114.65,114.68,10842.0,89.0225,89.0458,89.0225,89.0458,10842.0
2020-01-10 13:10:00,114.68,114.68,114.66,114.67,14158.0,89.0458,89.0458,89.0303,89.038,14158.0
2020-01-10 13:15:00,114.68,114.69,114.67,114.69,3507.0,89.0458,89.0536,89.038,89.0536,3507.0
2020-01-10 13:20:00,114.68,114.69,114.67,114.68,22881.0,89.0458,89.0536,89.038,89.0458,22881.0
2020-01-10 13:25:00,114.68,114.69,114.68,114.68,4328.0,89.0458,89.0536,89.0458,89.0458,4328.0
2020-01-10 13:30:00,114.69,114.69,114.68,114.69,1990.0,89.0536,89.0536,89.0458,89.0536,1990.0
2020-01-10 13:35:00,114.69,114.7,114.68,114.68,27242.0,89.0536,89.0613,89.0458,89.0458,27242.0
2020-01-10 13:40:00,114.68,114.69,114.66,114.67,9275.0,89.0458,89.0536,89.0303,89.038,9275.0
2020-01-10 13:45:00,114.68,114.69,114.67,114.68,2633.0,89.0458,89.0536,89.038,89.0458,2633.0
2020-01-10 13:50:00,114.69,114.69,114.68,114.69,5830.0,89.0536,89.0536,89.0458,89.0536,5830.0
2020-01-10 13:55:00,114.69,114.7,114.68,114.69,9568.0,89.0536,89.0613,89.0458,89.0536,9568.0
2020-01-10 14:00:00,114.68,114.68,114.67,114.68,10224.0,89.0458,89.0458,89.038,89.0458,10224.0
2020-01-10 14:05:00,114.68,114.68,114.64,114.65,18450.0,89.0458,89.0458,89.0147,89.0225,18450.0
2020-01-10 14:10:00,114.64,114.64,114.63,114.63,6250.0,89.0147,89.0147,89.007,89.007,6250.0
2020-01-10 14:15:00,114.63,114.66,114.63,114.64,4526.0,89.007,89.0303,89.007,89.0147,4526.0
2020-01-10 14:20:00,114.64,114.65,114.62,114.63,3022.0,89.0147,89.0225,88.9992,89.007,3022.0
2020-01-10 14:25:00,114.63,114.63,114.62,114.63,4203.0,89.007,89.007,88.9992,89.007,4203.0
2020-01-10 14:30:00,114.64,114.64,114.59,114.6,11444.0,89.0147,89.0147,88.9759,88.9837,11444.0
2020-01-10 14:35:00,114.6,114.62,114.6,114.61,3396.0,88.9837,88.9992,88.9837,88.9914,3396.0
2020-01-10 14:40:00,114.61,114.61,114.6,114.6,5165.0,88.9914,88.9914,88.9837,88.9837,5165.0
2020-01-10 14:45:00,114.6,114.61,114.59,114.59,12353.0,88.9837,88.9914,88.9759,88.9759,12353.0
2020-01-10 14:50:00,114.59,114.6,114.58,114.59,4062.0,88.9759,88.9837,88.9682,88.9759,4062.0
2020-01-10 14:55:00,114.59,114.6,114.59,114.6,3568.0,88.9759,88.9837,88.9759,88.9837,3568.0
2020-01-10 15:00:00,114.6,114.6,114.58,114.59,8935.0,88.9837,88.9837,88.9682,88.9759,8935.0
2020-01-10 15:05:00,114.58,114.59,114.56,114.57,10060.0,88.9682,88.9759,88.9526,88.9604,10060.0
2020-01-10 15:10:00,114.57,114.57,114.56,114.56,3396.0,88.9604,88.9604,88.9526,88.9526,3396.0
2020-01-10 15:15:00,114.57,114.6,114.56,114.58,11991.0,88.9604,88.9837,88.9526,88.9682,11991.0
2020-01-10 15:20:00,114.57,114.58,114.56,114.56,21657.0,88.9604,88.9682,88.9526,88.9526,21657.0
2020-01-10 15:25:00,114.56,114.59,114.56,114.57,22853.0,88.9526,88.9759,88.9526,88.9604,22853.0
2020-01-10 15:30:00,114.57,114.58,114.54,114.55,13648.0,88.9604,88.9682,88.9371,88.9449,13648.0
2020-01-10 15:35:00,114.55,114.59,114.54,114.58,11736.0,88.9449,88.9759,88.9371,88.9682,11736.0
2020-01-10 15:40:00,114.58,114.59,114.55,114.57,12981.0,88.9682,88.9759,88.9449,88.9604,12981.0
2020-01-10 15:45:00,114.57,114.58,114.57,114.58,9215.0,88.9604,88.9682,88.9604,88.9682,9215.0
2020-01-10 15:50:00,114.58,114.58,114.55,114.57,17859.0,88.9682,88.9682,88.9449,88.9604,17859.0
2020-01-10 15:55:00,114.57,114.63,114.56,114.6,61654.0,88.9604,89.007,88.9526,88.9837,61654.0
2020-01-13 09:30:00,114.66,114.66,114.59,114.59,40393.0,89.0303,89.0303,88.9759,88.9759,40393.0
2020-01-13 09:35:00,114.58,114.59,114.55,114.55,11823.0,88.9682,88.9759,88.9449,88.9449,11823.0
2020-01-13 09:40:00,114.55,114.55,114.51,114.52,8782.0,88.9449,88.9449,88.9138,88.9216,8782.0
2020-01-13 09:45:00,114.53,114.55,114.53,114.54,7217.0,88.9293,88.9449,88.9293,88.9371,7217.0
2020-01-13 09:50:00,114.54,114.57,114.54,114.56,9314.0,88.9371,88.9604,88.9371,88.9526,9314.0
2020-01-13 09:55:00,114.56,114.57,114.54,114.55,28812.0,88.9526,88.9604,88.9371,88.9449,28812.0
2020-01-13 10:00:00,114.55,114.55,114.52,114.53,26780.0,88.9449,88.9449,88.9216,88.9293,26780.0
2020-01-13 10:05:00,114.54,114.54,114.51,114.51,39474.0,88.9371,88.9371,88.9138,88.9138,39474.0
2020-01-13 10:10:00,114.51,114.53,114.5,114.53,18627.0,88.9138,88.9293,88.906,88.9293,18627.0
2020-01-13 10:15:00,114.53,114.53,114.51,114.52,25529.0,88.9293,88.9293,88.9138,88.9216,25529.0
2020-01-13 10:20:00,114.52,114.53,114.48,114.53,27064.0,88.9216,88.9293,88.8905,88.9293,27064.0
2020-01-13 10:25:00,114.54,114.56,114.53,114.56,3894.0,88.9371,88.9526,88.9293,88.9526,3894.0
2020-01-13 10:30:00,114.55,114.56,114.53,114.55,20073.0,88.9449,88.9526,88.9293,88.9449,20073.0
2020-01-13 10:35:00,114.54,114.55,114.53,114.55,5798.0,88.9371,88.9449,88.9293,88.9449,5798.0
2020-01-13 10:40:00,114.55,114.58,114.55,114.56,17760.0,88.9449,88.9682,88.9449,88.9526,17760.0
2020-01-13 10:45:00,114.56,114.57,114.53,114.55,30439.0,88.9526,88.9604,88.9293,88.9449,30439.0
2020-01-13 10:50:00,114.55,114.56,114.54,114.55,3500.0,88.9449,88.9526,88.9371,88.9449,3500.0
2020-01-13 10:55:00,114.55,114.59,114.55,114.58,6147.0,88.9449,88.9759,88.9449,88.9682,6147.0
2020-01-13 11:00:00,114.59,114.6,114.58,114.58,12532.0,88.9759,88.9837,88.9682,88.9682,12532.0
2020-01-13 11:05:00,114.59,114.6,114.59,114.59,5954.0,88.9759,88.9837,88.9759,88.9759,5954.0
2020-01-13 11:10:00,114.6,114.61,114.59,114.61,10187.0,88.9837,88.9914,88.9759,88.9914,10187.0
2020-01-13 11:15:00,114.61,114.62,114.61,114.62,5417.0,88.9914,88.9992,88.9914,88.9992,5417.0
2020-01-13 11:20:00,114.62,114.63,114.59,114.62,15601.0,88.9992,89.007,88.9759,88.9992,15601.0
2020-01-13 11:25:00,114.62,114.63,114.6,114.62,19399.0,88.9992,89.007,88.9837,88.9992,19399.0
2020-01-13 11:30:00,114.62,114.63,114.6,114.62,13861.0,88.9992,89.007,88.9837,88.9992,13861.0
2020-01-13 11:35:00,114.62,114.64,114.62,114.64,15871.0,88.9992,89.0147,88.9992,89.0147,15871.0
2020-01-13 11:40:00,114.64,114.64,114.62,114.63,14978.0,89.0147,89.0147,88.9992,89.007,14978.0
2020-01-13 11:45:00,114.63,114.65,114.63,114.65,7604.0,89.007,89.0225,89.007,89.0225,7604.0
2020-01-13 11:50:00,114.64,114.65,114.63,114.64,33998.0,89.0147,89.0225,89.007,89.0147,33998.0
2020-01-13 11:55:00,114.64,114.64,114.62,114.63,22448.0,89.0147,89.0147,88.9992,89.007,22448.0
2020-01-13 12:00:00,114.63,114.64,114.62,114.63,44005.0,89.007,89.0147,88.9992,89.007,44005.0
2020-01-13 12:05:00,114.63,114.63,114.62,114.63,45203.0,89.007,89.007,88.9992,89.007,45203.0
2020-01-13 12:10:00,114.63,114.64,114.62,114.63,110699.0,89.007,89.0147,88.9992,89.007,110699.0
2020-01-13 12:15:00,114.63,114.66,114.63,114.65,18651.0,89.007,89.0303,89.007,89.0225,18651.0
2020-01-13 12:20:00,114.66,114.7,114.66,114.7,8790.0,89.0303,89.0613,89.0303,89.0613,8790.0
2020-01-13 12:25:00,114.69,114.69,114.65,114.67,22032.0,89.0536,89.0536,89.0225,89.038,22032.0
2020-01-13 12:30:00,114.66,114.69,114.66,114.69,9763.0,89.0303,89.0536,89.0303,89.0536,9763.0
2020-01-13 12:35:00,114.69,114.72,114.69,114.7,24225.0,89.0536,89.0769,89.0536,89.0613,24225.0
2020-01-13 12:40:00,114.71,114.71,114.7,114.71,6796.0,89.0691,89.0691,89.0613,89.0691,6796.0
2020-01-13 12:45:00,114.71,114.72,114.7,114.72,17887.0,89.0691,89.0769,89.0613,89.0769,17887.0
2020-01-13 12:50:00,114.72,114.73,114.71,114.72,20286.0,89.0769,89.0846,89.0691,89.0769,20286.0
2020-01-13 12:55:00,114.71,114.73,114.71,114.72,9695.0,89.0691,89.0846,89.0691,89.0769,9695.0
2020-01-13 13:00:00,114.72,114.74,114.72,114.73,29906.0,89.0769,89.0924,89.0769,89.0846,29906.0
2020-01-13 13:05:00,114.73,114.73,114.71,114.72,6154.0,89.0846,89.0846,89.0691,89.0769,6154.0
2020-01-13 13:10:00,114.72,114.72,114.71,114.72,5495.0,89.0769,89.0769,89.0691,89.0769,5495.0
2020-01-13 13:15:00,114.72,114.73,114.71,114.72,20246.0,89.0769,89.0846,89.0691,89.0769,20246.0
2020-01-13 13:20:00,114.72,114.73,114.71,114.72,6192.0,89.0769,89.0846,89.0691,89.0769,6192.0
2020-01-13 13:25:00,114.73,114.73,114.72,114.73,2056.0,89.0846,89.0846,89.0769,89.0846,2056.0
2020-01-13 13:30:00,114.73,114.74,114.72,114.73,13430.0,89.0846,89.0924,89.0769,89.0846,13430.0
2020-01-13 13:35:00,114.72,114.73,114.72,114.73,6176.0,89.0769,89.0846,89.0769,89.0846,6176.0
2020-01-13 13:40:00,114.73,114.74,114.73,114.73,4830.0,89.0846,89.0924,89.0846,89.0846,4830.0
2020-01-13 13:45:00,114.73,114.74,114.72,114.72,20672.0,89.0846,89.0924,89.0769,89.0769,20672.0
2020-01-13 13:50:00,114.73,114.73,114.72,114.72,7578.0,89.0846,89.0846,89.0769,89.0769,7578.0
2020-01-13 13:55:00,114.73,114.73,114.71,114.72,14278.0,89.0846,89.0846,89.0691,89.0769,14278.0
2020-01-13 14:00:00,114.71,114.74,114.71,114.74,10138.0,89.0691,89.0924,89.0691,89.0924,10138.0
2020-01-13 14:05:00,114.74,114.75,114.72,114.72,20812.0,89.0924,89.1002,89.0769,89.0769,20812.0
2020-01-13 14:10:00,114.72,114.73,114.71,114.72,2353.0,89.0769,89.0846,89.0691,89.0769,2353.0
2020-01-13 14:15:00,114.72,114.74,114.72,114.73,19882.0,89.0769,89.0924,89.0769,89.0846,19882.0
2020-01-13 14:20:00,114.73,114.73,114.72,114.73,3570.0,89.0846,89.0846,89.0769,89.0846,3570.0
2020-01-13 14:25:00,114.73,114.73,114.72,114.73,13281.0,89.0846,89.0846,89.0769,89.0846,13281.0
2020-01-13 14:30:00,114.72,114.73,114.72,114.73,7546.0,89.0769,89.0846,89.0769,89.0846,7546.0
2020-01-13 14:35:00,114.73,114.73,114.72,114.73,8094.0,89.0846,89.0846,89.0769,89.0846,8094.0
2020-01-13 14:40:00,114.73,114.73,114.7,114.71,5609.0,89.0846,89.0846,89.0613,89.0691,5609.0
2020-01-13 14:45:00,114.71,114.71,114.69,114.7,27454.0,89.0691,89.0691,89.0536,89.0613,27454.0
2020-01-13 14:50:00,114.7,114.7,114.69,114.69,10449.0,89.0613,89.0613,89.0536,89.0536,10449.0
2020-01-13 14:55:00,114.7,114.7,114.67,114.69,13361.0,89.0613,89.0613,89.038,89.0536,13361.0
2020-01-13 15:00:00,114.69,114.69,114.68,114.68,14089.0,89.0536,89.0536,89.0458,89.0458,14089.0
2020-01-13 15:05:00,114.69,114.7,114.68,114.7,12952.0,89.0536,89.0613,89.0458,89.0613,12952.0
2020-01-13 15:10:00,114.7,114.7,114.69,114.7,11222.0,89.0613,89.0613,89.0536,89.0613,11222.0
2020-01-13 15:15:00,114.7,114.7,114.68,114.69,12933.0,89.0613,89.0613,89.0458,89.0536,12933.0
2020-01-13 15:20:00,114.69,114.69,114.68,114.69,8761.0,89.0536,89.0536,89.0458,89.0536,8761.0
2020-01-13 15:25:00,114.69,114.69,114.68,114.69,4600.0,89.0536,89.0536,89.0458,89.0536,4600.0
2020-01-13 15:30:00,114.69,114.7,114.69,114.69,24920.0,89.0536,89.0613,89.0536,89.0536,24920.0
2020-01-13 15:35:00,114.69,114.7,114.67,114.68,14987.0,89.0536,89.0613,89.038,89.0458,14987.0
2020-01-13 15:40:00,114.67,114.68,114.66,114.68,10012.0,89.038,89.0458,89.0303,89.0458,10012.0
2020-01-13 15:45:00,114.68,114.68,114.67,114.67,30052.0,89.0458,89.0458,89.038,89.038,30052.0
2020-01-13 15:50:00,114.68,114.69,114.66,114.68,46891.0,89.0458,89.0536,89.0303,89.0458,46891.0
2020-01-13 15:55:00,114.67,114.71,114.65,114.69,79548.0,89.038,89.0691,89.0225,89.0536,79548.0
2020-01-14 09:30:00,114.59,114.62,114.54,114.61,31432.0,88.9759,88.9992,88.9371,88.9914,31432.0
2020-01-14 09:35:00,114.62,114.66,114.61,114.66,26198.0,88.9992,89.0303,88.9914,89.0303,26198.0
2020-01-14 09:40:00,114.66,114.66,114.64,114.65,54476.0,89.0303,89.0303,89.0147,89.0225,54476.0
2020-01-14 09:45:00,114.66,114.66,114.65,114.66,7427.0,89.0303,89.0303,89.0225,89.0303,7427.0
2020-01-14 09:50:00,114.65,114.66,114.64,114.65,14974.0,89.0225,89.0303,89.0147,89.0225,14974.0
2020-01-14 09:55:00,114.66,114.66,114.65,114.65,7556.0,89.0303,89.0303,89.0225,89.0225,7556.0
2020-01-14 10:00:00,114.65,114.68,114.65,114.68,29905.0,89.0225,89.0458,89.0225,89.0458,29905.0
2020-01-14 10:05:00,114.68,114.68,114.66,114.67,6811.0,89.0458,89.0458,89.0303,89.038,6811.0
2020-01-14 10:10:00,114.67,114.67,114.66,114.66,9738.0,89.038,89.038,89.0303,89.0303,9738.0
2020-01-14 10:15:00,114.67,114.67,114.65,114.66,22133.0,89.038,89.038,89.0225,89.0303,22133.0
2020-01-14 10:20:00,114.66,114.66,114.65,114.66,5262.0,89.0303,89.0303,89.0225,89.0303,5262.0
2020-01-14 10:25:00,114.66,114.68,114.65,114.67,79979.0,89.0303,89.0458,89.0225,89.038,79979.0
2020-01-14 10:30:00,114.68,114.69,114.67,114.68,22254.0,89.0458,89.0536,89.038,89.0458,22254.0
2020-01-14 10:35:00,114.68,114.69,114.66,114.68,29399.0,89.0458,89.0536,89.0303,89.0458,29399.0
2020-01-14 10:40:00,114.68,114.69,114.67,114.69,15349.0,89.0458,89.0536,89.038,89.0536,15349.0
2020-01-14 10:45:00,114.69,114.69,114.67,114.68,19494.0,89.0536,89.0536,89.038,89.0458,19494.0
2020-01-14 10:50:00,114.67,114.69,114.67,114.68,17221.0,89.038,89.0536,89.038,89.0458,17221.0
2020-01-14 10:55:00,114.68,114.69,114.66,114.68,17224.0,89.0458,89.0536,89.0303,89.0458,17224.0
2020-01-14 11:00:00,114.69,114.72,114.68,114.71,37983.0,89.0536,89.0769,89.0458,89.0691,37983.0
2020-01-14 11:05:00,114.71,114.72,114.7,114.72,7083.0,89.0691,89.0769,89.0613,89.0769,7083.0
2020-01-14 11:10:00,114.72,114.72,114.71,114.71,10413.0,89.0769,89.0769,89.0691,89.0691,10413.0
2020-01-14 11:15:00,114.72,114.72,114.71,114.72,30476.0,89.0769,89.0769,89.0691,89.0769,30476.0
2020-01-14 11:20:00,114.72,114.72,114.7,114.71,16724.0,89.0769,89.0769,89.0613,89.0691,16724.0
2020-01-14 11:25:00,114.7,114.71,114.69,114.7,11731.0,89.0613,89.0691,89.0536,89.0613,11731.0
2020-01-14 11:30:00,114.7,114.7,114.69,114.7,8265.0,89.0613,89.0613,89.0536,89.0613,8265.0
2020-01-14 11:35:00,114.7,114.71,114.69,114.7,12231.0,89.0613,89.0691,89.0536,89.0613,12231.0
2020-01-14 11:40:00,114.7,114.71,114.69,114.7,26188.0,89.0613,89.0691,89.0536,89.0613,26188.0
2020-01-14 11:45:00,114.7,114.72,114.7,114.72,33967.0,89.0613,89.0769,89.0613,89.0769,33967.0
2020-01-14 11:50:00,114.72,114.72,114.7,114.71,10921.0,89.0769,89.0769,89.0613,89.0691,10921.0
2020-01-14 11:55:00,114.7,114.74,114.7,114.74,17287.0,89.0613,89.0924,89.0613,89.0924,17287.0
2020-01-14 12:00:00,114.73,114.74,114.73,114.73,17241.0,89.0846,89.0924,89.0846,89.0846,17241.0
2020-01-14 12:05:00,114.74,114.74,114.73,114.73,6700.0,89.0924,89.0924,89.0846,89.0846,6700.0
2020-01-14 12:10:00,114.74,114.74,114.73,114.73,6305.0,89.0924,89.0924,89.0846,89.0846,6305.0
2020-01-14 12:15:00,114.73,114.74,114.73,114.74,13572.0,89.0846,89.0924,89.0846,89.0924,13572.0
2020-01-14 12:20:00,114.73,114.74,114.72,114.73,5350.0,89.0846,89.0924,89.0769,89.0846,5350.0
2020-01-14 12:25:00,114.72,114.73,114.72,114.72,6201.0,89.0769,89.0846,89.0769,89.0769,6201.0
2020-01-14 12:30:00,114.73,114.74,114.73,114.73,16839.0,89.0846,89.0924,89.0846,89.0846,16839.0
2020-01-14 12:35:00,114.73,114.75,114.73,114.75,26138.0,89.0846,89.1002,89.0846,89.1002,26138.0
2020-01-14 12:40:00,114.75,114.75,114.74,114.75,7232.0,89.1002,89.1002,89.0924,89.1002,7232.0
2020-01-14 12:45:00,114.75,114.75,114.72,114.73,117465.0,89.1002,89.1002,89.0769,89.0846,117465.0
2020-01-14 12:50:00,114.73,114.73,114.7,114.72,8550.0,89.0846,89.0846,89.0613,89.0769,8550.0
2020-01-14 12:55:00,114.72,114.72,114.69,114.7,4205.0,89.0769,89.0769,89.0536,89.0613,4205.0
2020-01-14 13:00:00,114.7,114.71,114.69,114.71,5089.0,89.0613,89.0691,89.0536,89.0691,5089.0
2020-01-14 13:05:00,114.71,114.71,114.7,114.7,5759.0,89.0691,89.0691,89.0613,89.0613,5759.0
2020-01-14 13:10:00,114.7,114.71,114.7,114.71,5554.0,89.0613,89.0691,89.0613,89.0691,5554.0
2020-01-14 13:15:00,114.71,114.72,114.7,114.72,13922.0,89.0691,89.0769,89.0613,89.0769,13922.0
2020-01-14 13:20:00,114.72,114.73,114.72,114.73,11985.0,89.0769,89.0846,89.0769,89.0846,11985.0
2020-01-14 13:25:00,114.73,114.73,114.72,114.73,3756.0,89.0846,89.0846,89.0769,89.0846,3756.0
2020-01-14 13:30:00,114.73,114.74,114.72,114.73,28603.0,89.0846,89.0924,89.0769,89.0846,28603.0
2020-01-14 13:35:00,114.73,114.74,114.67,114.69,126104.0,89.0846,89.0924,89.038,89.0536,126104.0
2020-01-14 13:40:00,114.69,114.69,114.66,114.67,26007.0,89.0536,89.0536,89.0303,89.038,26007.0
2020-01-14 13:45:00,114.66,114.7,114.66,114.7,68067.0,89.0303,89.0613,89.0303,89.0613,68067.0
2020-01-14 13:50:00,114.7,114.7,114.68,114.69,13200.0,89.0613,89.0613,89.0458,89.0536,13200.0
2020-01-14 13:55:00,114.7,114.7,114.67,114.67,67101.0,89.0613,89.0613,89.038,89.038,67101.0
2020-01-14 14:00:00,114.68,114.68,114.66,114.67,9890.0,89.0458,89.0458,89.0303,89.038,9890.0
2020-01-14 14:05:00,114.67,114.67,114.66,114.67,12218.0,89.038,89.038,89.0303,89.038,12218.0
2020-01-14 14:10:00,114.66,114.67,114.64,114.65,3700.0,89.0303,89.038,89.0147,89.0225,3700.0
2020-01-14 14:15:00,114.65,114.68,114.65,114.66,49363.0,89.0225,89.0458,89.0225,89.0303,49363.0
2020-01-14 14:20:00,114.66,114.7,114.66,114.7,11629.0,89.0303,89.0613,89.0303,89.0613,11629.0
2020-01-14 14:25:00,114.7,114.72,114.69,114.71,20440.0,89.0613,89.0769,89.0536,89.0691,20440.0
2020-01-14 14:30:00,114.72,114.72,114.69,114.7,14148.0,89.0769,89.0769,89.0536,89.0613,14148.0
2020-01-14 14:35:00,114.7,114.7,114.69,114.7,5778.0,89.0613,89.0613,89.0536,89.0613,5778.0
2020-01-14 14:40:00,114.7,114.7,114.69,114.69,7316.0,89.0613,89.0613,89.0536,89.0536,7316.0
2020-01-14 14:45:00,114.7,114.7,114.68,114.7,26442.0,89.0613,89.0613,89.0458,89.0613,26442.0
2020-01-14 14:50:00,114.7,114.7,114.69,114.69,22706.0,89.0613,89.0613,89.0536,89.0536,22706.0
2020-01-14 14:55:00,114.7,114.71,114.69,114.71,34914.0,89.0613,89.0691,89.0536,89.0691,34914.0
2020-01-14 15:00:00,114.71,114.72,114.69,114.69,19664.0,89.0691,89.0769,89.0536,89.0536,19664.0
2020-01-14 15:05:00,114.7,114.7,114.69,114.7,11093.0,89.0613,89.0613,89.0536,89.0613,11093.0
2020-01-14 15:10:00,114.7,114.7,114.69,114.69,9699.0,89.0613,89.0613,89.0536,89.0536,9699.0
2020-01-14 15:15:00,114.69,114.72,114.69,114.72,12254.0,89.0536,89.0769,89.0536,89.0769,12254.0
2020-01-14 15:20:00,114.71,114.72,114.71,114.72,5433.0,89.0691,89.0769,89.0691,89.0769,5433.0
2020-01-14 15:25:00,114.72,114.72,114.67,114.69,14339.0,89.0769,89.0769,89.038,89.0536,14339.0
2020-01-14 15:30:00,114.69,114.71,114.68,114.7,25601.0,89.0536,89.0691,89.0458,89.0613,25601.0
2020-01-14 15:35:00,114.71,114.71,114.7,114.7,14692.0,89.0691,89.0691,89.0613,89.0613,14692.0
2020-01-14 15:40:00,114.71,114.72,114.7,114.71,13533.0,89.0691,89.0769,89.0613,89.0691,13533.0
2020-01-14 15:45:00,114.71,114.72,114.68,114.68,20184.0,89.0691,89.0769,89.0458,89.0458,20184.0
2020-01-14 15:50:00,114.68,114.7,114.66,114.69,24347.0,89.0458,89.0613,89.0303,89.0536,24347.0
2020-01-14 15:55:00,114.69,114.7,114.66,114.68,71904.0,89.0536,89.0613,89.0303,89.0458,71904.0
2020-01-15 09:30:00,114.86,114.9,114.78,114.89,27701.0,89.1856,89.2166,89.1234,89.2089,27701.0
2020-01-15 09:35:00,114.89,114.92,114.88,114.91,9813.0,89.2089,89.2322,89.2011,89.2244,9813.0
2020-01-15 09:40:00,114.91,114.92,114.89,114.9,17406.0,89.2244,89.2322,89.2089,89.2166,17406.0
2020-01-15 09:45:00,114.9,114.91,114.89,114.9,21477.0,89.2166,89.2244,89.2089,89.2166,21477.0
2020-01-15 09:50:00,114.9,114.93,114.89,114.92,37097.0,89.2166,89.2399,89.2089,89.2322,37097.0
2020-01-15 09:55:00,114.92,114.92,114.91,114.92,17409.0,89.2322,89.2322,89.2244,89.2322,17409.0
2020-01-15 10:00:00,114.92,114.92,114.88,114.9,41040.0,89.2322,89.2322,89.2011,89.2166,41040.0
2020-01-15 10:05:00,114.9,114.91,114.89,114.91,17791.0,89.2166,89.2244,89.2089,89.2244,17791.0
2020-01-15 10:10:00,114.91,114.94,114.9,114.92,25996.0,89.2244,89.2477,89.2166,89.2322,25996.0
2020-01-15 10:15:00,114.92,114.93,114.91,114.92,29470.0,89.2322,89.2399,89.2244,89.2322,29470.0
2020-01-15 10:20:00,114.92,114.92,114.91,114.92,12202.0,89.2322,89.2322,89.2244,89.2322,12202.0
2020-01-15 10:25:00,114.92,114.92,114.91,114.91,72635.0,89.2322,89.2322,89.2244,89.2244,72635.0
2020-01-15 10:30:00,114.92,114.92,114.91,114.92,6259.0,89.2322,89.2322,89.2244,89.2322,6259.0
2020-01-15 10:35:00,114.92,114.92,114.91,114.92,2414.0,89.2322,89.2322,89.2244,89.2322,2414.0
2020-01-15 10:40:00,114.92,114.95,114.91,114.95,24080.0,89.2322,89.2555,89.2244,89.2555,24080.0
2020-01-15 10:45:00,114.95,114.96,114.94,114.96,39322.0,89.2555,89.2632,89.2477,89.2632,39322.0
2020-01-15 10:50:00,114.96,114.97,114.95,114.95,8270.0,89.2632,89.271,89.2555,89.2555,8270.0
2020-01-15 10:55:00,114.96,114.96,114.93,114.94,11018.0,89.2632,89.2632,89.2399,89.2477,11018.0
2020-01-15 11:00:00,114.94,114.97,114.92,114.97,15061.0,89.2477,89.271,89.2322,89.271,15061.0
2020-01-15 11:05:00,114.97,115.01,114.97,115.01,24049.0,89.271,89.302,89.271,89.302,24049.0
2020-01-15 11:10:00,115.01,115.01,114.97,114.97,55016.0,89.302,89.302,89.271,89.271,55016.0
2020-01-15 11:15:00,114.97,114.99,114.97,114.97,93104.0,89.271,89.2865,89.271,89.271,93104.0
2020-01-15 11:20:00,114.97,114.98,114.96,114.97,15482.0,89.271,89.2787,89.2632,89.271,15482.0
2020-01-15 11:25:00,114.97,114.98,114.97,114.98,11469.0,89.271,89.2787,89.271,89.2787,11469.0
2020-01-15 11:30:00,114.98,114.98,114.93,114.94,26489.0,89.2787,89.2787,89.2399,89.2477,26489.0
2020-01-15 11:35:00,114.94,114.94,114.92,114.93,15990.0,89.2477,89.2477,89.2322,89.2399,15990.0
2020-01-15 11:40:00,114.93,114.93,114.92,114.92,9469.0,89.2399,89.2399,89.2322,89.2322,9469.0
2020-01-15 11:45:00,114.93,114.93,114.91,114.92,5467.0,89.2399,89.2399,89.2244,89.2322,5467.0
2020-01-15 11:50:00,114.9,114.92,114.9,114.91,3883.0,89.2166,89.2322,89.2166,89.2244,3883.0
2020-01-15 11:55:00,114.92,114.93,114.88,114.88,29429.0,89.2322,89.2399,89.2011,89.2011,29429.0
2020-01-15 12:00:00,114.89,114.91,114.88,114.88,15946.0,89.2089,89.2244,89.2011,89.2011,15946.0
2020-01-15 12:05:00,114.86,114.89,114.86,114.89,8647.0,89.1856,89.2089,89.1856,89.2089,8647.0
2020-01-15 12:10:00,114.89,114.9,114.86,114.88,28725.0,89.2089,89.2166,89.1856,89.2011,28725.0
2020-01-15 12:15:00,114.88,114.89,114.87,114.89,15155.0,89.2011,89.2089,89.1933,89.2089,15155.0
2020-01-15 12:20:00,114.89,114.89,114.88,114.89,4343.0,89.2089,89.2089,89.2011,89.2089,4343.0
2020-01-15 12:25:00,114.89,114.89,114.88,114.89,14050.0,89.2089,89.2089,89.2011,89.2089,14050.0
2020-01-15 12:30:00,114.89,114.89,114.88,114.89,5105.0,89.2089,89.2089,89.2011,89.2089,5105.0
2020-01-15 12:35:00,114.89,114.89,114.88,114.89,7684.0,89.2089,89.2089,89.2011,89.2089,7684.0
2020-01-15 12:40:00,114.89,114.91,114.88,114.89,49418.0,89.2089,89.2244,89.2011,89.2089,49418.0
2020-01-15 12:45:00,114.89,114.9,114.89,114.89,10987.0,89.2089,89.2166,89.2089,89.2089,10987.0
2020-01-15 12:50:00,114.89,114.9,114.87,114.88,34874.0,89.2089,89.2166,89.1933,89.2011,34874.0
2020-01-15 12:55:00,114.88,114.92,114.87,114.92,114363.0,89.2011,89.2322,89.1933,89.2322,114363.0
2020-01-15 13:00:00,114.92,114.92,114.91,114.92,30066.0,89.2322,89.2322,89.2244,89.2322,30066.0
2020-01-15 13:05:00,114.92,114.92,114.91,114.92,15745.0,89.2322,89.2322,89.2244,89.2322,15745.0
2020-01-15 13:10:00,114.92,114.93,114.91,114.93,10196.0,89.2322,89.2399,89.2244,89.2399,10196.0
2020-01-15 13:15:00,114.92,114.93,114.92,114.93,7771.0,89.2322,89.2399,89.2322,89.2399,7771.0
2020-01-15 13:20:00,114.93,114.93,114.9,114.92,72703.0,89.2399,89.2399,89.2166,89.2322,72703.0
2020-01-15 13:25:00,114.92,114.93,114.91,114.93,13144.0,89.2322,89.2399,89.2244,89.2399,13144.0
2020-01-15 13:30:00,114.92,114.95,114.91,114.94,45336.0,89.2322,89.2555,89.2244,89.2477,45336.0
2020-01-15 13:35:00,114.95,114.95,114.93,114.95,35244.0,89.2555,89.2555,89.2399,89.2555,35244.0
2020-01-15 13:40:00,114.95,114.98,114.95,114.96,91872.0,89.2555,89.2787,89.2555,89.2632,91872.0
2020-01-15 13:45:00,114.97,114.99,114.97,114.97,76494.0,89.271,89.2865,89.271,89.271,76494.0
2020-01-15 13:50:00,114.98,115.01,114.97,115.0,18111.0,89.2787,89.302,89.271,89.2943,18111.0
2020-01-15 13:55:00,115.0,115.01,114.99,115.01,9591.0,89.2943,89.302,89.2865,89.302,9591.0
2020-01-15 14:00:00,115.01,115.04,115.0,115.04,54570.0,89.302,89.3253,89.2943,89.3253,54570.0
2020-01-15 14:05:00,115.04,115.06,115.0,115.0,38743.0,89.3253,89.3409,89.2943,89.2943,38743.0
2020-01-15 14:10:00,115.01,115.02,115.01,115.02,36367.0,89.302,89.3098,89.302,89.3098,36367.0
2020-01-15 14:15:00,115.02,115.02,115.01,115.02,15377.0,89.3098,89.3098,89.302,89.3098,15377.0
2020-01-15 14:20:00,115.02,115.02,115.01,115.02,17652.0,89.3098,89.3098,89.302,89.3098,17652.0
2020-01-15 14:25:00,115.02,115.02,115.01,115.02,15636.0,89.3098,89.3098,89.302,89.3098,15636.0
2020-01-15 14:30:00,115.02,115.05,115.01,115.05,36994.0,89.3098,89.3331,89.302,89.3331,36994.0
2020-01-15 14:35:00,115.05,115.07,115.04,115.07,29693.0,89.3331,89.3486,89.3253,89.3486,29693.0
2020-01-15 14:40:00,115.07,115.07,115.05,115.06,13115.0,89.3486,89.3486,89.3331,89.3409,13115.0
2020-01-15 14:45:00,115.06,115.06,115.03,115.04,23035.0,89.3409,89.3409,89.3176,89.3253,23035.0
2020-01-15 14:50:00,115.04,115.04,115.03,115.04,12593.0,89.3253,89.3253,89.3176,89.3253,12593.0
2020-01-15 14:55:00,115.04,115.05,115.03,115.04,15777.0,89.3253,89.3331,89.3176,89.3253,15777.0
2020-01-15 15:00:00,115.04,115.06,115.03,115.06,11915.0,89.3253,89.3409,89.3176,89.3409,11915.0
2020-01-15 15:05:00,115.06,115.07,115.03,115.07,16229.0,89.3409,89.3486,89.3176,89.3486,16229.0
2020-01-15 15:10:00,115.07,115.1,115.03,115.09,18729.0,89.3486,89.3719,89.3176,89.3642,18729.0
2020-01-15 15:15:00,115.09,115.1,115.06,115.1,67011.0,89.3642,89.3719,89.3409,89.3719,67011.0
2020-01-15 15:20:00,115.09,115.1,115.09,115.1,19532.0,89.3642,89.3719,89.3642,89.3719,19532.0
2020-01-15 15:25:00,115.1,115.12,115.09,115.11,15942.0,89.3719,89.3875,89.3642,89.3797,15942.0
2020-01-15 15:30:00,115.11,115.12,115.1,115.12,34088.0,89.3797,89.3875,89.3719,89.3875,34088.0
2020-01-15 15:35:00,115.12,115.16,115.11,115.14,240448.0,89.3875,89.4185,89.3797,89.403,240448.0
2020-01-15 15:40:00,115.14,115.14,115.13,115.14,47581.0,89.403,89.403,89.3952,89.403,47581.0
2020-01-15 15:45:00,115.14,115.16,115.13,115.14,46593.0,89.403,89.4185,89.3952,89.403,46593.0
2020-01-15 15:50:00,115.14,115.15,115.13,115.14,35664.0,89.403,89.4107,89.3952,89.403,35664.0
2020-01-15 15:55:00,115.15,115.15,115.08,115.09,87340.0,89.4107,89.4107,89.3564,89.3642,87340.0
2020-01-16 09:30:00,115.33,115.33,115.11,115.2,21359.0,89.5505,89.5505,89.3797,89.4496,21359.0
2020-01-16 09:35:00,115.22,115.26,115.21,115.24,13448.0,89.4651,89.4962,89.4573,89.4806,13448.0
2020-01-16 09:40:00,115.24,115.25,115.22,115.23,23579.0,89.4806,89.4884,89.4651,89.4729,23579.0
2020-01-16 09:45:00,115.22,115.22,115.18,115.2,15863.0,89.4651,89.4651,89.434,89.4496,15863.0
2020-01-16 09:50:00,115.21,115.23,115.2,115.22,18973.0,89.4573,89.4729,89.4496,89.4651,18973.0
2020-01-16 09:55:00,115.23,115.26,115.23,115.25,14874.0,89.4729,89.4962,89.4729,89.4884,14874.0
2020-01-16 10:00:00,115.25,115.3,115.23,115.3,32002.0,89.4884,89.5272,89.4729,89.5272,32002.0
2020-01-16 10:05:00,115.3,115.32,115.29,115.3,46983.0,89.5272,89.5427,89.5195,89.5272,46983.0
2020-01-16 10:10:00,115.31,115.31,115.24,115.25,18806.0,89.535,89.535,89.4806,89.4884,18806.0
2020-01-16 10:15:00,115.25,115.26,115.23,115.23,14958.0,89.4884,89.4962,89.4729,89.4729,14958.0
2020-01-16 10:20:00,115.23,115.24,115.21,115.23,27057.0,89.4729,89.4806,89.4573,89.4729,27057.0
2020-01-16 10:25:00,115.23,115.24,115.23,115.23,5688.0,89.4729,89.4806,89.4729,89.4729,5688.0
2020-01-16 10:30:00,115.23,115.24,115.19,115.21,13016.0,89.4729,89.4806,89.4418,89.4573,13016.0
2020-01-16 10:35:00,115.2,115.22,115.2,115.2,21601.0,89.4496,89.4651,89.4496,89.4496,21601.0
2020-01-16 10:40:00,115.21,115.21,115.17,115.18,11301.0,89.4573,89.4573,89.4263,89.434,11301.0
2020-01-16 10:45:00,115.18,115.19,115.16,115.18,15625.0,89.434,89.4418,89.4185,89.434,15625.0
2020-01-16 10:50:00,115.18,115.24,115.16,115.18,139040.0,89.434,89.4806,89.4185,89.434,139040.0
2020-01-16 10:55:00,115.18,115.2,115.18,115.2,8075.0,89.434,89.4496,89.434,89.4496,8075.0
2020-01-16 11:00:00,115.19,115.22,115.19,115.21,21763.0,89.4418,89.4651,89.4418,89.4573,21763.0
2020-01-16 11:05:00,115.21,115.24,115.2,115.21,13182.0,89.4573,89.4806,89.4496,89.4573,13182.0
2020-01-16 11:10:00,115.21,115.21,115.18,115.2,20106.0,89.4573,89.4573,89.434,89.4496,20106.0
2020-01-16 11:15:00,115.19,115.2,115.18,115.19,10023.0,89.4418,89.4496,89.434,89.4418,10023.0
2020-01-16 11:20:00,115.19,115.2,115.17,115.19,18242.0,89.4418,89.4496,89.4263,89.4418,18242.0
2020-01-16 11:25:00,115.19,115.19,115.16,115.17,17324.0,89.4418,89.4418,89.4185,89.4263,17324.0
2020-01-16 11:30:00,115.17,115.22,115.16,115.21,13446.0,89.4263,89.4651,89.4185,89.4573,13446.0
2020-01-16 11:35:00,115.21,115.21,115.18,115.2,27414.0,89.4573,89.4573,89.434,89.4496,27414.0
2020-01-16 11:40:00,115.2,115.21,115.18,115.21,317701.0,89.4496,89.4573,89.434,89.4573,317701.0
2020-01-16 11:45:00,115.21,115.22,115.19,115.21,73232.0,89.4573,89.4651,89.4418,89.4573,73232.0
2020-01-16 11:50:00,115.21,115.22,115.2,115.21,18732.0,89.4573,89.4651,89.4496,89.4573,18732.0
2020-01-16 11:55:00,115.21,115.22,115.2,115.22,17475.0,89.4573,89.4651,89.4496,89.4651,17475.0
2020-01-16 12:00:00,115.22,115.23,115.19,115.19,79849.0,89.4651,89.4729,89.4418,89.4418,79849.0
2020-01-16 12:05:00,115.19,115.2,115.17,115.2,16177.0,89.4418,89.4496,89.4263,89.4496,16177.0
2020-01-16 12:10:00,115.2,115.22,115.19,115.19,28886.0,89.4496,89.4651,89.4418,89.4418,28886.0
2020-01-16 12:15:00,115.19,115.22,115.19,115.22,57385.0,89.4418,89.4651,89.4418,89.4651,57385.0
2020-01-16 12:20:00,115.21,115.22,115.19,115.2,4528.0,89.4573,89.4651,89.4418,89.4496,4528.0
2020-01-16 12:25:00,115.2,115.2,115.17,115.18,5423.0,89.4496,89.4496,89.4263,89.434,5423.0
2020-01-16 12:30:00,115.18,115.19,115.17,115.19,7819.0,89.434,89.4418,89.4263,89.4418,7819.0
2020-01-16 12:35:00,115.19,115.19,115.18,115.19,6815.0,89.4418,89.4418,89.434,89.4418,6815.0
2020-01-16 12:40:00,115.19,115.19,115.18,115.19,7401.0,89.4418,89.4418,89.434,89.4418,7401.0
2020-01-16 12:45:00,115.19,115.19,115.18,115.19,10674.0,89.4418,89.4418,89.434,89.4418,10674.0
2020-01-16 12:50:00,115.19,115.19,115.18,115.19,8833.0,89.4418,89.4418,89.434,89.4418,8833.0
2020-01-16 12:55:00,115.18,115.18,115.16,115.17,9559.0,89.434,89.434,89.4185,89.4263,9559.0
2020-01-16 13:00:00,115.17,115.18,115.15,115.16,14915.0,89.4263,89.434,89.4107,89.4185,14915.0
2020-01-16 13:05:00,115.16,115.17,115.15,115.16,9752.0,89.4185,89.4263,89.4107,89.4185,9752.0
2020-01-16 13:10:00,115.16,115.16,115.14,115.16,5656.0,89.4185,89.4185,89.403,89.4185,5656.0
2020-01-16 13:15:00,115.16,115.18,115.15,115.17,17308.0,89.4185,89.434,89.4107,89.4263,17308.0
2020-01-16 13:20:00,115.18,115.18,115.17,115.18,10140.0,89.434,89.434,89.4263,89.434,10140.0
2020-01-16 13:25:00,115.17,115.19,115.17,115.17,5081.0,89.4263,89.4418,89.4263,89.4263,5081.0
2020-01-16 13:30:00,115.17,115.18,115.15,115.16,1576.0,89.4263,89.434,89.4107,89.4185,1576.0
2020-01-16 13:35:00,115.16,115.18,115.16,115.17,5201.0,89.4185,89.434,89.4185,89.4263,5201.0
2020-01-16 13:40:00,115.17,115.18,115.16,115.18,5612.0,89.4263,89.434,89.4185,89.434,5612.0
2020-01-16 13:45:00,115.18,115.18,115.17,115.18,2633.0,89.434,89.434,89.4263,89.434,2633.0
2020-01-16 13:50:00,115.18,115.18,115.17,115.18,4573.0,89.434,89.434,89.4263,89.434,4573.0
2020-01-16 13:55:00,115.18,115.18,115.17,115.18,64526.0,89.434,89.434,89.4263,89.434,64526.0
2020-01-16 14:00:00,115.18,115.18,115.17,115.18,5094.0,89.434,89.434,89.4263,89.434,5094.0
2020-01-16 14:05:00,115.18,115.2,115.17,115.18,103048.0,89.434,89.4496,89.4263,89.434,103048.0
2020-01-16 14:10:00,115.18,115.19,115.18,115.18,6702.0,89.434,89.4418,89.434,89.434,6702.0
2020-01-16 14:15:00,115.19,115.19,115.18,115.19,7559.0,89.4418,89.4418,89.434,89.4418,7559.0
2020-01-16 14:20:00,115.19,115.19,115.18,115.19,4751.0,89.4418,89.4418,89.434,89.4418,4751.0
2020-01-16 14:25:00,115.19,115.19,115.18,115.19,7378.0,89.4418,89.4418,89.434,89.4418,7378.0
2020-01-16 14:30:00,115.19,115.2,115.18,115.2,37556.0,89.4418,89.4496,89.434,89.4496,37556.0
2020-01-16 14:35:00,115.2,115.2,115.19,115.2,43053.0,89.4496,89.4496,89.4418,89.4496,43053.0
2020-01-16 14:40:00,115.2,115.2,115.19,115.2,4420.0,89.4496,89.4496,89.4418,89.4496,4420.0
2020-01-16 14:45:00,115.2,115.21,115.19,115.21,10344.0,89.4496,89.4573,89.4418,89.4573,10344.0
2020-01-16 14:50:00,115.21,115.21,115.2,115.21,4924.0,89.4573,89.4573,89.4496,89.4573,4924.0
2020-01-16 14:55:00,115.21,115.21,115.2,115.21,12163.0,89.4573,89.4573,89.4496,89.4573,12163.0
2020-01-16 15:00:00,115.2,115.21,115.2,115.21,8489.0,89.4496,89.4573,89.4496,89.4573,8489.0
2020-01-16 15:05:00,115.21,115.21,115.2,115.2,5837.0,89.4573,89.4573,89.4496,89.4496,5837.0
2020-01-16 15:10:00,115.21,115.29,115.2,115.26,562821.0,89.4573,89.5195,89.4496,89.4962,562821.0
2020-01-16 15:15:00,115.25,115.27,115.24,115.26,22157.0,89.4884,89.5039,89.4806,89.4962,22157.0
2020-01-16 15:20:00,115.26,115.27,115.24,115.24,16863.0,89.4962,89.5039,89.4806,89.4806,16863.0
2020-01-16 15:25:00,115.24,115.28,115.24,115.27,15462.0,89.4806,89.5117,89.4806,89.5039,15462.0
2020-01-16 15:30:00,115.28,115.29,115.27,115.28,36855.0,89.5117,89.5195,89.5039,89.5117,36855.0
2020-01-16 15:35:00,115.28,115.28,115.27,115.27,10900.0,89.5117,89.5117,89.5039,89.5039,10900.0
2020-01-16 15:40:00,115.28,115.28,115.26,115.28,12548.0,89.5117,89.5117,89.4962,89.5117,12548.0
2020-01-16 15:45:00,115.27,115.3,115.27,115.28,13736.0,89.5039,89.5272,89.5039,89.5117,13736.0
2020-01-16 15:50:00,115.29,115.3,115.29,115.3,12196.0,89.5195,89.5272,89.5195,89.5272,12196.0
2020-01-16 15:55:00,115.29,115.32,115.28,115.31,77752.0,89.5195,89.5427,89.5117,89.535,77752.0
2020-01-17 09:30:00,115.3,115.3,115.17,115.18,23854.0,89.5272,89.5272,89.4263,89.434,23854.0
2020-01-17 09:35:00,115.18,115.24,115.17,115.23,244724.0,89.434,89.4806,89.4263,89.4729,244724.0
2020-01-17 09:40:00,115.23,115.27,115.23,115.27,122444.0,89.4729,89.5039,89.4729,89.5039,122444.0
2020-01-17 09:45:00,115.26,115.28,115.25,115.25,50344.0,89.4962,89.5117,89.4884,89.4884,50344.0
2020-01-17 09:50:00,115.26,115.3,115.26,115.27,28052.0,89.4962,89.5272,89.4962,89.5039,28052.0
2020-01-17 09:55:00,115.27,115.29,115.27,115.29,21534.0,89.5039,89.5195,89.5039,89.5195,21534.0
2020-01-17 10:00:00,115.28,115.3,115.24,115.25,87363.0,89.5117,89.5272,89.4806,89.4884,87363.0
2020-01-17 10:05:00,115.25,115.29,115.24,115.26,223305.0,89.4884,89.5195,89.4806,89.4962,223305.0
2020-01-17 10:10:00,115.28,115.29,115.25,115.27,10415.0,89.5117,89.5195,89.4884,89.5039,10415.0
2020-01-17 10:15:00,115.27,115.28,115.19,115.2,50339.0,89.5039,89.5117,89.4418,89.4496,50339.0
2020-01-17 10:20:00,115.19,115.19,115.16,115.17,21577.0,89.4418,89.4418,89.4185,89.4263,21577.0
2020-01-17 10:25:00,115.17,115.18,115.16,115.17,16141.0,89.4263,89.434,89.4185,89.4263,16141.0
2020-01-17 10:30:00,115.18,115.21,115.17,115.21,18365.0,89.434,89.4573,89.4263,89.4573,18365.0
2020-01-17 10:35:00,115.21,115.21,115.19,115.2,4860.0,89.4573,89.4573,89.4418,89.4496,4860.0
2020-01-17 10:40:00,115.21,115.22,115.21,115.22,7156.0,89.4573,89.4651,89.4573,89.4651,7156.0
2020-01-17 10:45:00,115.21,115.21,115.18,115.19,12049.0,89.4573,89.4573,89.434,89.4418,12049.0
2020-01-17 10:50:00,115.19,115.21,115.18,115.21,11265.0,89.4418,89.4573,89.434,89.4573,11265.0
2020-01-17 10:55:00,115.21,115.22,115.2,115.22,1903.0,89.4573,89.4651,89.4496,89.4651,1903.0
2020-01-17 11:00:00,115.21,115.23,115.1,115.14,179071.0,89.4573,89.4729,89.3719,89.403,179071.0
2020-01-17 11:05:00,115.15,115.18,115.14,115.15,17144.0,89.4107,89.434,89.403,89.4107,17144.0
2020-01-17 11:10:00,115.15,115.16,115.14,115.16,24560.0,89.4107,89.4185,89.403,89.4185,24560.0
2020-01-17 11:15:00,115.16,115.16,115.15,115.15,14027.0,89.4185,89.4185,89.4107,89.4107,14027.0
2020-01-17 11:20:00,115.16,115.19,115.14,115.19,7987.0,89.4185,89.4418,89.403,89.4418,7987.0
2020-01-17 11:25:00,115.18,115.2,115.17,115.2,3596.0,89.434,89.4496,89.4263,89.4496,3596.0
2020-01-17 11:30:00,115.2,115.21,115.19,115.21,8315.0,89.4496,89.4573,89.4418,89.4573,8315.0
2020-01-17 11:35:00,115.2,115.21,115.2,115.21,4992.0,89.4496,89.4573,89.4496,89.4573,4992.0
2020-01-17 11:40:00,115.21,115.21,115.2,115.21,5148.0,89.4573,89.4573,89.4496,89.4573,5148.0
2020-01-17 11:45:00,115.21,115.21,115.2,115.21,7098.0,89.4573,89.4573,89.4496,89.4573,7098.0
2020-01-17 11:50:00,115.21,115.21,115.19,115.2,12421.0,89.4573,89.4573,89.4418,89.4496,12421.0
2020-01-17 11:55:00,115.19,115.2,115.15,115.16,259600.0,89.4418,89.4496,89.4107,89.4185,259600.0
2020-01-17 12:00:00,115.16,115.16,115.14,115.15,10073.0,89.4185,89.4185,89.403,89.4107,10073.0
2020-01-17 12:05:00,115.15,115.16,115.14,115.16,8455.0,89.4107,89.4185,89.403,89.4185,8455.0
2020-01-17 12:10:00,115.16,115.18,115.15,115.17,34277.0,89.4185,89.434,89.4107,89.4263,34277.0
2020-01-17 12:15:00,115.18,115.21,115.17,115.19,40423.0,89.434,89.4573,89.4263,89.4418,40423.0
2020-01-17 12:20:00,115.19,115.2,115.18,115.19,13435.0,89.4418,89.4496,89.434,89.4418,13435.0
2020-01-17 12:25:00,115.19,115.19,115.18,115.19,6995.0,89.4418,89.4418,89.434,89.4418,6995.0
2020-01-17 12:30:00,115.19,115.19,115.17,115.18,10588.0,89.4418,89.4418,89.4263,89.434,10588.0
2020-01-17 12:35:00,115.18,115.21,115.17,115.21,28023.0,89.434,89.4573,89.4263,89.4573,28023.0
2020-01-17 12:40:00,115.21,115.22,115.2,115.2,7590.0,89.4573,89.4651,89.4496,89.4496,7590.0
2020-01-17 12:45:00,115.21,115.21,115.19,115.2,4733.0,89.4573,89.4573,89.4418,89.4496,4733.0
2020-01-17 12:50:00,115.2,115.2,115.17,115.18,11334.0,89.4496,89.4496,89.4263,89.434,11334.0
2020-01-17 12:55:00,115.19,115.19,115.17,115.18,5440.0,89.4418,89.4418,89.4263,89.434,5440.0
2020-01-17 13:00:00,115.18,115.18,115.16,115.18,10615.0,89.434,89.434,89.4185,89.434,10615.0
2020-01-17 13:05:00,115.18,115.18,115.17,115.17,17413.0,89.434,89.434,89.4263,89.4263,17413.0
2020-01-17 13:10:00,115.18,115.19,115.17,115.19,4919.0,89.434,89.4418,89.4263,89.4418,4919.0
2020-01-17 13:15:00,115.18,115.2,115.17,115.18,22030.0,89.434,89.4496,89.4263,89.434,22030.0
2020-01-17 13:20:00,115.17,115.19,115.17,115.19,9632.0,89.4263,89.4418,89.4263,89.4418,9632.0
2020-01-17 13:25:00,115.19,115.19,115.16,115.17,7399.0,89.4418,89.4418,89.4185,89.4263,7399.0
2020-01-17 13:30:00,115.17,115.19,115.17,115.18,2640.0,89.4263,89.4418,89.4263,89.434,2640.0
2020-01-17 13:35:00,115.19,115.19,115.18,115.19,5609.0,89.4418,89.4418,89.434,89.4418,5609.0
2020-01-17 13:40:00,115.19,115.19,115.18,115.19,22456.0,89.4418,89.4418,89.434,89.4418,22456.0
2020-01-17 13:45:00,115.18,115.2,115.18,115.2,8881.0,89.434,89.4496,89.434,89.4496,8881.0
2020-01-17 13:50:00,115.19,115.2,115.17,115.18,127220.0,89.4418,89.4496,89.4263,89.434,127220.0
2020-01-17 13:55:00,115.19,115.2,115.18,115.19,2499.0,89.4418,89.4496,89.434,89.4418,2499.0
2020-01-17 14:00:00,115.19,115.19,115.17,115.18,8220.0,89.4418,89.4418,89.4263,89.434,8220.0
2020-01-17 14:05:00,115.19,115.2,115.17,115.2,9005.0,89.4418,89.4496,89.4263,89.4496,9005.0
2020-01-17 14:10:00,115.2,115.2,115.17,115.17,5995.0,89.4496,89.4496,89.4263,89.4263,5995.0
2020-01-17 14:15:00,115.18,115.18,115.14,115.17,19670.0,89.434,89.434,89.403,89.4263,19670.0
2020-01-17 14:20:00,115.16,115.18,115.16,115.18,1931.0,89.4185,89.434,89.4185,89.434,1931.0
2020-01-17 14:25:00,115.18,115.18,115.17,115.18,3387.0,89.434,89.434,89.4263,89.434,3387.0
2020-01-17 14:30:00,115.18,115.18,115.16,115.17,20766.0,89.434,89.434,89.4185,89.4263,20766.0
2020-01-17 14:35:00,115.17,115.17,115.15,115.15,17926.0,89.4263,89.4263,89.4107,89.4107,17926.0
2020-01-17 14:40:00,115.16,115.18,115.15,115.18,67295.0,89.4185,89.434,89.4107,89.434,67295.0
2020-01-17 14:45:00,115.18,115.18,115.16,115.18,46940.0,89.434,89.434,89.4185,89.434,46940.0
2020-01-17 14:50:00,115.17,115.2,115.17,115.2,12428.0,89.4263,89.4496,89.4263,89.4496,12428.0
2020-01-17 14:55:00,115.19,115.22,115.19,115.22,4433.0,89.4418,89.4651,89.4418,89.4651,4433.0
2020-01-17 15:00:00,115.21,115.21,115.17,115.17,46554.0,89.4573,89.4573,89.4263,89.4263,46554.0
2020-01-17 15:05:00,115.18,115.18,115.16,115.17,15216.0,89.434,89.434,89.4185,89.4263,15216.0
2020-01-17 15:10:00,115.17,115.18,115.16,115.17,30880.0,89.4263,89.434,89.4185,89.4263,30880.0
2020-01-17 15:15:00,115.17,115.19,115.17,115.18,36361.0,89.4263,89.4418,89.4263,89.434,36361.0
2020-01-17 15:20:00,115.18,115.2,115.17,115.19,17434.0,89.434,89.4496,89.4263,89.4418,17434.0
2020-01-17 15:25:00,115.19,115.22,115.19,115.21,11932.0,89.4418,89.4651,89.4418,89.4573,11932.0
2020-01-17 15:30:00,115.21,115.21,115.18,115.19,10639.0,89.4573,89.4573,89.434,89.4418,10639.0
2020-01-17 15:35:00,115.19,115.19,115.15,115.17,13444.0,89.4418,89.4418,89.4107,89.4263,13444.0
2020-01-17 15:40:00,115.18,115.18,115.16,115.16,16423.0,89.434,89.434,89.4185,89.4185,16423.0
2020-01-17 15:45:00,115.16,115.21,115.16,115.2,30269.0,89.4185,89.4573,89.4185,89.4496,30269.0
2020-01-17 15:50:00,115.2,115.23,115.19,115.23,15948.0,89.4496,89.4729,89.4418,89.4729,15948.0
2020-01-17 15:55:00,115.23,115.23,115.2,115.21,59151.0,89.4729,89.4729,89.4496,89.4573,59151.0
2020-01-21 09:30:00,114.9,115.16,114.62,115.14,32475.0,89.2166,89.4185,88.9992,89.403,32475.0
2020-01-21 09:35:00,115.14,115.15,115.1,115.11,15214.0,89.403,89.4107,89.3719,89.3797,15214.0
2020-01-21 09:40:00,115.11,115.11,115.05,115.06,307252.0,89.3797,89.3797,89.3331,89.3409,307252.0
2020-01-21 09:45:00,115.06,115.08,115.05,115.07,32358.0,89.3409,89.3564,89.3331,89.3486,32358.0
2020-01-21 09:50:00,115.07,115.08,115.04,115.06,26150.0,89.3486,89.3564,89.3253,89.3409,26150.0
2020-01-21 09:55:00,115.06,115.06,115.05,115.05,3530.0,89.3409,89.3409,89.3331,89.3331,3530.0
2020-01-21 10:00:00,115.06,115.08,115.05,115.07,41422.0,89.3409,89.3564,89.3331,89.3486,41422.0
2020-01-21 10:05:00,115.07,115.07,115.05,115.06,20254.0,89.3486,89.3486,89.3331,89.3409,20254.0
2020-01-21 10:10:00,115.06,115.07,115.05,115.06,94715.0,89.3409,89.3486,89.3331,89.3409,94715.0
2020-01-21 10:15:00,115.06,115.07,115.05,115.06,39821.0,89.3409,89.3486,89.3331,89.3409,39821.0
2020-01-21 10:20:00,115.06,115.06,115.03,115.05,16823.0,89.3409,89.3409,89.3176,89.3331,16823.0
2020-01-21 10:25:00,115.06,115.06,115.01,115.01,68246.0,89.3409,89.3409,89.302,89.302,68246.0
2020-01-21 10:30:00,115.02,115.04,115.01,115.02,4655.0,89.3098,89.3253,89.302,89.3098,4655.0
2020-01-21 10:35:00,115.02,115.06,115.02,115.04,16652.0,89.3098,89.3409,89.3098,89.3253,16652.0
2020-01-21 10:40:00,115.04,115.06,115.04,115.06,24701.0,89.3253,89.3409,89.3253,89.3409,24701.0
2020-01-21 10:45:00,115.06,115.07,115.05,115.06,35659.0,89.3409,89.3486,89.3331,89.3409,35659.0
2020-01-21 10:50:00,115.06,115.07,115.05,115.06,29212.0,89.3409,89.3486,89.3331,89.3409,29212.0
2020-01-21 10:55:00,115.06,115.08,115.03,115.04,7349.0,89.3409,89.3564,89.3176,89.3253,7349.0
2020-01-21 11:00:00,115.04,115.07,115.03,115.07,11358.0,89.3253,89.3486,89.3176,89.3486,11358.0
2020-01-21 11:05:00,115.08,115.1,115.07,115.09,7270.0,89.3564,89.3719,89.3486,89.3642,7270.0
2020-01-21 11:10:00,115.09,115.1,115.04,115.06,86959.0,89.3642,89.3719,89.3253,89.3409,86959.0
2020-01-21 11:15:00,115.06,115.06,115.05,115.06,45737.0,89.3409,89.3409,89.3331,89.3409,45737.0
2020-01-21 11:20:00,115.06,115.06,115.05,115.06,20245.0,89.3409,89.3409,89.3331,89.3409,20245.0
2020-01-21 11:25:00,115.05,115.06,115.03,115.03,22055.0,89.3331,89.3409,89.3176,89.3176,22055.0
2020-01-21 11:30:00,115.04,115.04,115.03,115.04,32060.0,89.3253,89.3253,89.3176,89.3253,32060.0
2020-01-21 11:35:00,115.04,115.04,115.03,115.04,11423.0,89.3253,89.3253,89.3176,89.3253,11423.0
2020-01-21 11:40:00,115.04,115.07,115.03,115.07,51498.0,89.3253,89.3486,89.3176,89.3486,51498.0
2020-01-21 11:45:00,115.06,115.09,115.06,115.07,10125.0,89.3409,89.3642,89.3409,89.3486,10125.0
2020-01-21 11:50:00,115.07,115.11,115.06,115.1,149737.0,89.3486,89.3797,89.3409,89.3719,149737.0
2020-01-21 11:55:00,115.11,115.13,115.1,115.1,18612.0,89.3797,89.3952,89.3719,89.3719,18612.0
2020-01-21 12:00:00,115.09,115.1,115.08,115.09,11021.0,89.3642,89.3719,89.3564,89.3642,11021.0
2020-01-21 12:05:00,115.1,115.11,115.09,115.11,12990.0,89.3719,89.3797,89.3642,89.3797,12990.0
2020-01-21 12:10:00,115.11,115.12,115.1,115.11,20681.0,89.3797,89.3875,89.3719,89.3797,20681.0
2020-01-21 12:15:00,115.11,115.11,115.08,115.08,94422.0,89.3797,89.3797,89.3564,89.3564,94422.0
2020-01-21 12:20:00,115.08,115.1,115.07,115.08,19189.0,89.3564,89.3719,89.3486,89.3564,19189.0
2020-01-21 12:25:00,115.09,115.12,115.08,115.11,136359.0,89.3642,89.3875,89.3564,89.3797,136359.0
2020-01-21 12:30:00,115.11,115.12,115.1,115.12,3186.0,89.3797,89.3875,89.3719,89.3875,3186.0
2020-01-21 12:35:00,115.12,115.14,115.11,115.12,47603.0,89.3875,89.403,89.3797,89.3875,47603.0
2020-01-21 12:40:00,115.12,115.14,115.12,115.13,86717.0,89.3875,89.403,89.3875,89.3952,86717.0
2020-01-21 12:45:00,115.13,115.13,115.12,115.13,7402.0,89.3952,89.3952,89.3875,89.3952,7402.0
2020-01-21 12:50:00,115.13,115.13,115.12,115.13,4645.0,89.3952,89.3952,89.3875,89.3952,4645.0
2020-01-21 12:55:00,115.13,115.16,115.12,115.15,4078.0,89.3952,89.4185,89.3875,89.4107,4078.0
2020-01-21 13:00:00,115.14,115.15,115.13,115.13,8434.0,89.403,89.4107,89.3952,89.3952,8434.0
2020-01-21 13:05:00,115.13,115.13,115.12,115.12,5073.0,89.3952,89.3952,89.3875,89.3875,5073.0
2020-01-21 13:10:00,115.13,115.14,115.12,115.13,17738.0,89.3952,89.403,89.3875,89.3952,17738.0
2020-01-21 13:15:00,115.13,115.13,115.11,115.13,97107.0,89.3952,89.3952,89.3797,89.3952,97107.0
2020-01-21 13:20:00,115.13,115.13,115.1,115.11,13702.0,89.3952,89.3952,89.3719,89.3797,13702.0
2020-01-21 13:25:00,115.11,115.11,115.1,115.11,3330.0,89.3797,89.3797,89.3719,89.3797,3330.0
2020-01-21 13:30:00,115.11,115.11,115.09,115.11,20479.0,89.3797,89.3797,89.3642,89.3797,20479.0
2020-01-21 13:35:00,115.11,115.11,115.1,115.11,3808.0,89.3797,89.3797,89.3719,89.3797,3808.0
2020-01-21 13:40:00,115.1,115.11,115.09,115.11,10592.0,89.3719,89.3797,89.3642,89.3797,10592.0
2020-01-21 13:45:00,115.11,115.12,115.1,115.11,22386.0,89.3797,89.3875,89.3719,89.3797,22386.0
2020-01-21 13:50:00,115.12,115.12,115.1,115.11,7258.0,89.3875,89.3875,89.3719,89.3797,7258.0
2020-01-21 13:55:00,115.11,115.11,115.1,115.1,10884.0,89.3797,89.3797,89.3719,89.3719,10884.0
2020-01-21 14:00:00,115.1,115.11,115.09,115.09,15467.0,89.3719,89.3797,89.3642,89.3642,15467.0
2020-01-21 14:05:00,115.1,115.1,115.08,115.08,7155.0,89.3719,89.3719,89.3564,89.3564,7155.0
2020-01-21 14:10:00,115.08,115.11,115.08,115.11,8007.0,89.3564,89.3797,89.3564,89.3797,8007.0
2020-01-21 14:15:00,115.1,115.1,115.07,115.09,15584.0,89.3719,89.3719,89.3486,89.3642,15584.0
2020-01-21 14:20:00,115.09,115.09,115.08,115.08,39176.0,89.3642,89.3642,89.3564,89.3564,39176.0
2020-01-21 14:25:00,115.08,115.11,115.08,115.1,51882.0,89.3564,89.3797,89.3564,89.3719,51882.0
2020-01-21 14:30:00,115.1,115.1,115.06,115.06,19189.0,89.3719,89.3719,89.3409,89.3409,19189.0
2020-01-21 14:35:00,115.06,115.09,115.05,115.07,20538.0,89.3409,89.3642,89.3331,89.3486,20538.0
2020-01-21 14:40:00,115.07,115.1,115.07,115.09,76892.0,89.3486,89.3719,89.3486,89.3642,76892.0
2020-01-21 14:45:00,115.09,115.1,115.08,115.09,26201.0,89.3642,89.3719,89.3564,89.3642,26201.0
2020-01-21 14:50:00,115.09,115.11,115.08,115.11,23350.0,89.3642,89.3797,89.3564,89.3797,23350.0
2020-01-21 14:55:00,115.1,115.11,115.1,115.11,15908.0,89.3719,89.3797,89.3719,89.3797,15908.0
2020-01-21 15:00:00,115.11,115.13,115.1,115.11,3809.0,89.3797,89.3952,89.3719,89.3797,3809.0
2020-01-21 15:05:00,115.11,115.11,115.1,115.1,10809.0,89.3797,89.3797,89.3719,89.3719,10809.0
2020-01-21 15:10:00,115.1,115.11,115.09,115.11,22002.0,89.3719,89.3797,89.3642,89.3797,22002.0
2020-01-21 15:15:00,115.11,115.11,115.08,115.08,14190.0,89.3797,89.3797,89.3564,89.3564,14190.0
2020-01-21 15:20:00,115.08,115.09,115.08,115.09,9803.0,89.3564,89.3642,89.3564,89.3642,9803.0
2020-01-21 15:25:00,115.08,115.09,115.06,115.09,6312.0,89.3564,89.3642,89.3409,89.3642,6312.0
2020-01-21 15:30:00,115.09,115.09,115.06,115.07,10303.0,89.3642,89.3642,89.3409,89.3486,10303.0
2020-01-21 15:35:00,115.07,115.07,115.04,115.06,9368.0,89.3486,89.3486,89.3253,89.3409,9368.0
2020-01-21 15:40:00,115.06,115.07,115.05,115.07,32589.0,89.3409,89.3486,89.3331,89.3486,32589.0
2020-01-21 15:45:00,115.06,115.1,115.06,115.08,35478.0,89.3409,89.3719,89.3409,89.3564,35478.0
2020-01-21 15:50:00,115.08,115.09,115.07,115.09,41514.0,89.3564,89.3642,89.3486,89.3642,41514.0
2020-01-21 15:55:00,115.09,115.14,115.09,115.11,144030.0,89.3642,89.403,89.3642,89.3797,144030.0
2020-01-22 09:30:00,115.27,115.3,115.19,115.22,22723.0,89.5039,89.5272,89.4418,89.4651,22723.0
2020-01-22 09:35:00,115.23,115.26,115.2,115.2,285181.0,89.4729,89.4962,89.4496,89.4496,285181.0
2020-01-22 09:40:00,115.2,115.21,115.17,115.19,31038.0,89.4496,89.4573,89.4263,89.4418,31038.0
2020-01-22 09:45:00,115.18,115.18,115.17,115.17,10242.0,89.434,89.434,89.4263,89.4263,10242.0
2020-01-22 09:50:00,115.18,115.22,115.16,115.19,151930.0,89.434,89.4651,89.4185,89.4418,151930.0
2020-01-22 09:55:00,115.2,115.22,115.19,115.2,26140.0,89.4496,89.4651,89.4418,89.4496,26140.0
2020-01-22 10:00:00,115.21,115.25,115.2,115.22,457492.0,89.4573,89.4884,89.4496,89.4651,457492.0
2020-01-22 10:05:00,115.22,115.22,115.17,115.2,21621.0,89.4651,89.4651,89.4263,89.4496,21621.0
2020-01-22 10:10:00,115.2,115.21,115.16,115.2,17825.0,89.4496,89.4573,89.4185,89.4496,17825.0
2020-01-22 10:15:00,115.2,115.22,115.19,115.2,38890.0,89.4496,89.4651,89.4418,89.4496,38890.0
2020-01-22 10:20:00,115.2,115.22,115.19,115.22,33120.0,89.4496,89.4651,89.4418,89.4651,33120.0
2020-01-22 10:25:00,115.21,115.21,115.17,115.2,72696.0,89.4573,89.4573,89.4263,89.4496,72696.0
2020-01-22 10:30:00,115.2,115.2,115.19,115.19,22814.0,89.4496,89.4496,89.4418,89.4418,22814.0
2020-01-22 10:35:00,115.2,115.2,115.18,115.19,35226.0,89.4496,89.4496,89.434,89.4418,35226.0
2020-01-22 10:40:00,115.19,115.22,115.18,115.22,7423.0,89.4418,89.4651,89.434,89.4651,7423.0
2020-01-22 10:45:00,115.22,115.23,115.16,115.19,169699.0,89.4651,89.4729,89.4185,89.4418,169699.0
2020-01-22 10:50:00,115.19,115.19,115.18,115.19,22021.0,89.4418,89.4418,89.434,89.4418,22021.0
2020-01-22 10:55:00,115.18,115.19,115.15,115.18,21640.0,89.434,89.4418,89.4107,89.434,21640.0
2020-01-22 11:00:00,115.19,115.19,115.17,115.19,5996.0,89.4418,89.4418,89.4263,89.4418,5996.0
2020-01-22 11:05:00,115.19,115.2,115.17,115.18,17012.0,89.4418,89.4496,89.4263,89.434,17012.0
2020-01-22 11:10:00,115.18,115.18,115.16,115.16,17864.0,89.434,89.434,89.4185,89.4185,17864.0
2020-01-22 11:15:00,115.17,115.19,115.15,115.16,62830.0,89.4263,89.4418,89.4107,89.4185,62830.0
2020-01-22 11:20:00,115.16,115.18,115.15,115.16,47457.0,89.4185,89.434,89.4107,89.4185,47457.0
2020-01-22 11:25:00,115.17,115.2,115.16,115.19,50248.0,89.4263,89.4496,89.4185,89.4418,50248.0
2020-01-22 11:30:00,115.18,115.2,115.17,115.19,188419.0,89.434,89.4496,89.4263,89.4418,188419.0
2020-01-22 11:35:00,115.19,115.2,115.17,115.17,24355.0,89.4418,89.4496,89.4263,89.4263,24355.0
2020-01-22 11:40:00,115.17,115.2,115.15,115.18,37226.0,89.4263,89.4496,89.4107,89.434,37226.0
2020-01-22 11:45:00,115.18,115.18,115.16,115.17,5184.0,89.434,89.434,89.4185,89.4263,5184.0
2020-01-22 11:50:00,115.17,115.19,115.16,115.19,31497.0,89.4263,89.4418,89.4185,89.4418,31497.0
2020-01-22 11:55:00,115.18,115.19,115.17,115.18,14512.0,89.434,89.4418,89.4263,89.434,14512.0
2020-01-22 12:00:00,115.18,115.19,115.17,115.18,23406.0,89.434,89.4418,89.4263,89.434,23406.0
2020-01-22 12:05:00,115.18,115.18,115.17,115.17,5275.0,89.434,89.434,89.4263,89.4263,5275.0
2020-01-22 12:10:00,115.18,115.2,115.17,115.19,29339.0,89.434,89.4496,89.4263,89.4418,29339.0
2020-01-22 12:15:00,115.19,115.19,115.18,115.18,13956.0,89.4418,89.4418,89.434,89.434,13956.0
2020-01-22 12:20:00,115.19,115.2,115.17,115.19,15978.0,89.4418,89.4496,89.4263,89.4418,15978.0
2020-01-22 12:25:00,115.19,115.2,115.19,115.2,8794.0,89.4418,89.4496,89.4418,89.4496,8794.0
2020-01-22 12:30:00,115.19,115.19,115.17,115.18,141940.0,89.4418,89.4418,89.4263,89.434,141940.0
2020-01-22 12:35:00,115.19,115.19,115.17,115.17,23662.0,89.4418,89.4418,89.4263,89.4263,23662.0
2020-01-22 12:40:00,115.18,115.19,115.17,115.18,38736.0,89.434,89.4418,89.4263,89.434,38736.0
2020-01-22 12:45:00,115.18,115.19,115.17,115.18,30052.0,89.434,89.4418,89.4263,89.434,30052.0
2020-01-22 12:50:00,115.18,115.19,115.17,115.18,48443.0,89.434,89.4418,89.4263,89.434,48443.0
2020-01-22 12:55:00,115.18,115.2,115.17,115.2,61885.0,89.434,89.4496,89.4263,89.4496,61885.0
2020-01-22 13:00:00,115.2,115.2,115.19,115.2,2834.0,89.4496,89.4496,89.4418,89.4496,2834.0
2020-01-22 13:05:00,115.2,115.2,115.19,115.2,9622.0,89.4496,89.4496,89.4418,89.4496,9622.0
2020-01-22 13:10:00,115.2,115.2,115.19,115.2,16733.0,89.4496,89.4496,89.4418,89.4496,16733.0
2020-01-22 13:15:00,115.2,115.2,115.19,115.2,6917.0,89.4496,89.4496,89.4418,89.4496,6917.0
2020-01-22 13:20:00,115.2,115.22,115.18,115.22,16109.0,89.4496,89.4651,89.434,89.4651,16109.0
2020-01-22 13:25:00,115.22,115.23,115.21,115.23,5976.0,89.4651,89.4729,89.4573,89.4729,5976.0
2020-01-22 13:30:00,115.23,115.23,115.21,115.22,10680.0,89.4729,89.4729,89.4573,89.4651,10680.0
2020-01-22 13:35:00,115.22,115.23,115.21,115.22,23611.0,89.4651,89.4729,89.4573,89.4651,23611.0
2020-01-22 13:40:00,115.23,115.24,115.22,115.23,6925.0,89.4729,89.4806,89.4651,89.4729,6925.0
2020-01-22 13:45:00,115.23,115.24,115.21,115.24,7149.0,89.4729,89.4806,89.4573,89.4806,7149.0
2020-01-22 13:50:00,115.23,115.25,115.22,115.23,138642.0,89.4729,89.4884,89.4651,89.4729,138642.0
2020-01-22 13:55:00,115.23,115.24,115.21,115.21,6292.0,89.4729,89.4806,89.4573,89.4573,6292.0
2020-01-22 14:00:00,115.21,115.21,115.18,115.2,9946.0,89.4573,89.4573,89.434,89.4496,9946.0
2020-01-22 14:05:00,115.21,115.21,115.2,115.21,4902.0,89.4573,89.4573,89.4496,89.4573,4902.0
2020-01-22 14:10:00,115.21,115.21,115.2,115.21,5256.0,89.4573,89.4573,89.4496,89.4573,5256.0
2020-01-22 14:15:00,115.21,115.21,115.2,115.2,3354.0,89.4573,89.4573,89.4496,89.4496,3354.0
2020-01-22 14:20:00,115.21,115.21,115.2,115.21,7637.0,89.4573,89.4573,89.4496,89.4573,7637.0
2020-01-22 14:25:00,115.21,115.21,115.2,115.21,7087.0,89.4573,89.4573,89.4496,89.4573,7087.0
2020-01-22 14:30:00,115.21,115.21,115.2,115.21,6011.0,89.4573,89.4573,89.4496,89.4573,6011.0
2020-01-22 14:35:00,115.21,115.21,115.19,115.2,47628.0,89.4573,89.4573,89.4418,89.4496,47628.0
2020-01-22 14:40:00,115.19,115.19,115.18,115.18,4188.0,89.4418,89.4418,89.434,89.434,4188.0
2020-01-22 14:45:00,115.19,115.19,115.18,115.19,8438.0,89.4418,89.4418,89.434,89.4418,8438.0
2020-01-22 14:50:00,115.19,115.21,115.18,115.2,12459.0,89.4418,89.4573,89.434,89.4496,12459.0
2020-01-22 14:55:00,115.2,115.21,115.19,115.2,8297.0,89.4496,89.4573,89.4418,89.4496,8297.0
2020-01-22 15:00:00,115.2,115.2,115.17,115.17,12683.0,89.4496,89.4496,89.4263,89.4263,12683.0
2020-01-22 15:05:00,115.18,115.19,115.16,115.17,16990.0,89.434,89.4418,89.4185,89.4263,16990.0
2020-01-22 15:10:00,115.17,115.17,115.16,115.16,3330.0,89.4263,89.4263,89.4185,89.4185,3330.0
2020-01-22 15:15:00,115.16,115.17,115.15,115.17,13148.0,89.4185,89.4263,89.4107,89.4263,13148.0
2020-01-22 15:20:00,115.17,115.18,115.15,115.16,9734.0,89.4263,89.434,89.4107,89.4185,9734.0
2020-01-22 15:25:00,115.16,115.17,115.15,115.16,9127.0,89.4185,89.4263,89.4107,89.4185,9127.0
2020-01-22 15:30:00,115.16,115.18,115.16,115.17,8004.0,89.4185,89.434,89.4185,89.4263,8004.0
2020-01-22 15:35:00,115.17,115.19,115.15,115.17,74833.0,89.4263,89.4418,89.4107,89.4263,74833.0
2020-01-22 15:40:00,115.17,115.19,115.16,115.17,19962.0,89.4263,89.4418,89.4185,89.4263,19962.0
2020-01-22 15:45:00,115.17,115.18,115.16,115.17,24834.0,89.4263,89.434,89.4185,89.4263,24834.0
2020-01-22 15:50:00,115.17,115.19,115.15,115.18,18172.0,89.4263,89.4418,89.4107,89.434,18172.0
2020-01-22 15:55:00,115.18,115.2,115.16,115.2,95269.0,89.434,89.4496,89.4185,89.4496,95269.0
2020-01-23 09:30:00,115.18,115.21,115.09,115.1,25046.0,89.434,89.4573,89.3642,89.3719,25046.0
2020-01-23 09:35:00,115.08,115.1,115.0,115.04,29552.0,89.3564,89.3719,89.2943,89.3253,29552.0
2020-01-23 09:40:00,115.05,115.05,115.0,115.01,160815.0,89.3331,89.3331,89.2943,89.302,160815.0
2020-01-23 09:45:00,115.0,115.01,115.0,115.0,55790.0,89.2943,89.302,89.2943,89.2943,55790.0
2020-01-23 09:50:00,115.0,115.03,115.0,115.01,35670.0,89.2943,89.3176,89.2943,89.302,35670.0
2020-01-23 09:55:00,115.01,115.03,115.01,115.03,36419.0,89.302,89.3176,89.302,89.3176,36419.0
2020-01-23 10:00:00,115.05,115.06,115.03,115.05,37668.0,89.3331,89.3409,89.3176,89.3331,37668.0
2020-01-23 10:05:00,115.05,115.08,115.04,115.06,18949.0,89.3331,89.3564,89.3253,89.3409,18949.0
2020-01-23 10:10:00,115.06,115.06,115.04,115.05,197541.0,89.3409,89.3409,89.3253,89.3331,197541.0
2020-01-23 10:15:00,115.04,115.04,115.02,115.03,24145.0,89.3253,89.3253,89.3098,89.3176,24145.0
2020-01-23 10:20:00,115.02,115.03,115.01,115.02,6734.0,89.3098,89.3176,89.302,89.3098,6734.0
2020-01-23 10:25:00,115.03,115.04,115.02,115.04,25893.0,89.3176,89.3253,89.3098,89.3253,25893.0
2020-01-23 10:30:00,115.04,115.08,115.03,115.05,23305.0,89.3253,89.3564,89.3176,89.3331,23305.0
2020-01-23 10:35:00,115.06,115.09,115.05,115.06,6968.0,89.3409,89.3642,89.3331,89.3409,6968.0
2020-01-23 10:40:00,115.06,115.07,115.05,115.06,5846.0,89.3409,89.3486,89.3331,89.3409,5846.0
2020-01-23 10:45:00,115.06,115.06,115.03,115.04,8032.0,89.3409,89.3409,89.3176,89.3253,8032.0
2020-01-23 10:50:00,115.05,115.05,115.03,115.04,10559.0,89.3331,89.3331,89.3176,89.3253,10559.0
2020-01-23 10:55:00,115.03,115.04,115.03,115.04,23175.0,89.3176,89.3253,89.3176,89.3253,23175.0
2020-01-23 11:00:00,115.05,115.07,115.03,115.05,16718.0,89.3331,89.3486,89.3176,89.3331,16718.0
2020-01-23 11:05:00,115.05,115.05,115.02,115.03,11808.0,89.3331,89.3331,89.3098,89.3176,11808.0
2020-01-23 11:10:00,115.04,115.04,115.01,115.02,8475.0,89.3253,89.3253,89.302,89.3098,8475.0
2020-01-23 11:15:00,115.02,115.02,115.0,115.0,10095.0,89.3098,89.3098,89.2943,89.2943,10095.0
2020-01-23 11:20:00,115.0,115.02,115.0,115.0,6664.0,89.2943,89.3098,89.2943,89.2943,6664.0
2020-01-23 11:25:00,115.0,115.02,114.99,115.01,28645.0,89.2943,89.3098,89.2865,89.302,28645.0
2020-01-23 11:30:00,115.02,115.04,115.01,115.04,38127.0,89.3098,89.3253,89.302,89.3253,38127.0
2020-01-23 11:35:00,115.04,115.05,115.02,115.03,19608.0,89.3253,89.3331,89.3098,89.3176,19608.0
2020-01-23 11:40:00,115.03,115.03,115.01,115.02,105131.0,89.3176,89.3176,89.302,89.3098,105131.0
2020-01-23 11:45:00,115.02,115.03,115.01,115.02,60264.0,89.3098,89.3176,89.302,89.3098,60264.0
2020-01-23 11:50:00,115.02,115.03,115.01,115.03,9815.0,89.3098,89.3176,89.302,89.3176,9815.0
2020-01-23 11:55:00,115.03,115.04,115.02,115.03,7597.0,89.3176,89.3253,89.3098,89.3176,7597.0
2020-01-23 12:00:00,115.03,115.03,115.01,115.03,26048.0,89.3176,89.3176,89.302,89.3176,26048.0
2020-01-23 12:05:00,115.03,115.05,115.02,115.05,17202.0,89.3176,89.3331,89.3098,89.3331,17202.0
2020-01-23 12:10:00,115.05,115.05,115.04,115.05,5360.0,89.3331,89.3331,89.3253,89.3331,5360.0
2020-01-23 12:15:00,115.05,115.05,115.03,115.04,32119.0,89.3331,89.3331,89.3176,89.3253,32119.0
2020-01-23 12:20:00,115.04,115.06,115.03,115.06,17812.0,89.3253,89.3409,89.3176,89.3409,17812.0
2020-01-23 12:25:00,115.05,115.05,115.04,115.05,2153.0,89.3331,89.3331,89.3253,89.3331,2153.0
2020-01-23 12:30:00,115.04,115.05,115.02,115.02,144482.0,89.3253,89.3331,89.3098,89.3098,144482.0
2020-01-23 12:35:00,115.02,115.03,115.01,115.02,21650.0,89.3098,89.3176,89.302,89.3098,21650.0
2020-01-23 12:40:00,115.02,115.03,115.01,115.03,11131.0,89.3098,89.3176,89.302,89.3176,11131.0
2020-01-23 12:45:00,115.03,115.05,115.02,115.05,47318.0,89.3176,89.3331,89.3098,89.3331,47318.0
2020-01-23 12:50:00,115.04,115.06,115.03,115.04,51165.0,89.3253,89.3409,89.3176,89.3253,51165.0
2020-01-23 12:55:00,115.05,115.05,115.02,115.02,133990.0,89.3331,89.3331,89.3098,89.3098,133990.0
2020-01-23 13:00:00,115.02,115.03,115.0,115.0,25081.0,89.3098,89.3176,89.2943,89.2943,25081.0
2020-01-23 13:05:00,115.01,115.01,114.97,114.98,28992.0,89.302,89.302,89.271,89.2787,28992.0
2020-01-23 13:10:00,114.97,114.98,114.97,114.98,14806.0,89.271,89.2787,89.271,89.2787,14806.0
2020-01-23 13:15:00,114.98,114.98,114.96,114.97,18343.0,89.2787,89.2787,89.2632,89.271,18343.0
2020-01-23 13:20:00,114.97,114.98,114.96,114.98,6556.0,89.271,89.2787,89.2632,89.2787,6556.0
2020-01-23 13:25:00,114.98,114.99,114.97,114.99,10607.0,89.2787,89.2865,89.271,89.2865,10607.0
2020-01-23 13:30:00,114.98,115.0,114.98,114.99,12067.0,89.2787,89.2943,89.2787,89.2865,12067.0
2020-01-23 13:35:00,115.0,115.0,114.99,115.0,3755.0,89.2943,89.2943,89.2865,89.2943,3755.0
2020-01-23 13:40:00,115.0,115.02,115.0,115.02,4086.0,89.2943,89.3098,89.2943,89.3098,4086.0
2020-01-23 13:45:00,115.02,115.02,115.01,115.02,15913.0,89.3098,89.3098,89.302,89.3098,15913.0
2020-01-23 13:50:00,115.02,115.03,115.01,115.03,108597.0,89.3098,89.3176,89.302,89.3176,108597.0
2020-01-23 13:55:00,115.03,115.04,114.99,115.0,58876.0,89.3176,89.3253,89.2865,89.2943,58876.0
2020-01-23 14:00:00,114.99,114.99,114.97,114.98,15856.0,89.2865,89.2865,89.271,89.2787,15856.0
2020-01-23 14:05:00,114.98,115.0,114.97,114.99,33095.0,89.2787,89.2943,89.271,89.2865,33095.0
2020-01-23 14:10:00,114.99,115.01,114.99,115.01,4318.0,89.2865,89.302,89.2865,89.302,4318.0
2020-01-23 14:15:00,115.0,115.01,115.0,115.0,9811.0,89.2943,89.302,89.2943,89.2943,9811.0
2020-01-23 14:20:00,115.01,115.02,115.0,115.02,20529.0,89.302,89.3098,89.2943,89.3098,20529.0
2020-01-23 14:25:00,115.02,115.02,115.0,115.01,110454.0,89.3098,89.3098,89.2943,89.302,110454.0
2020-01-23 14:30:00,115.01,115.01,115.0,115.0,8461.0,89.302,89.302,89.2943,89.2943,8461.0
2020-01-23 14:35:00,115.01,115.01,114.99,114.99,33624.0,89.302,89.302,89.2865,89.2865,33624.0
2020-01-23 14:40:00,115.0,115.01,114.99,115.01,10059.0,89.2943,89.302,89.2865,89.302,10059.0
2020-01-23 14:45:00,115.02,115.03,114.99,115.0,26974.0,89.3098,89.3176,89.2865,89.2943,26974.0
2020-01-23 14:50:00,114.99,115.0,114.98,114.98,67653.0,89.2865,89.2943,89.2787,89.2787,67653.0
2020-01-23 14:55:00,114.99,115.01,114.99,115.0,1975.0,89.2865,89.302,89.2865,89.2943,1975.0
2020-01-23 15:00:00,115.0,115.0,114.98,114.98,5386.0,89.2943,89.2943,89.2787,89.2787,5386.0
2020-01-23 15:05:00,114.99,115.0,114.97,114.98,38351.0,89.2865,89.2943,89.271,89.2787,38351.0
2020-01-23 15:10:00,114.97,115.0,114.97,114.98,16554.0,89.271,89.2943,89.271,89.2787,16554.0
2020-01-23 15:15:00,114.98,114.99,114.97,114.98,18933.0,89.2787,89.2865,89.271,89.2787,18933.0
2020-01-23 15:20:00,114.98,114.99,114.97,114.98,28826.0,89.2787,89.2865,89.271,89.2787,28826.0
2020-01-23 15:25:00,114.98,114.99,114.94,114.98,45718.0,89.2787,89.2865,89.2477,89.2787,45718.0
2020-01-23 15:30:00,114.98,114.99,114.97,114.98,12442.0,89.2787,89.2865,89.271,89.2787,12442.0
2020-01-23 15:35:00,114.98,114.98,114.97,114.98,11747.0,89.2787,89.2787,89.271,89.2787,11747.0
2020-01-23 15:40:00,114.98,114.98,114.97,114.97,8228.0,89.2787,89.2787,89.271,89.271,8228.0
2020-01-23 15:45:00,114.98,114.98,114.93,114.94,27392.0,89.2787,89.2787,89.2399,89.2477,27392.0
2020-01-23 15:50:00,114.94,114.94,114.9,114.9,31861.0,89.2477,89.2477,89.2166,89.2166,31861.0
2020-01-23 15:55:00,114.91,114.93,114.9,114.92,90731.0,89.2244,89.2399,89.2166,89.2322,90731.0
2020-01-24 09:30:00,115.14,115.14,115.04,115.05,29749.0,89.403,89.403,89.3253,89.3331,29749.0
2020-01-24 09:35:00,115.05,115.08,115.04,115.05,40077.0,89.3331,89.3564,89.3253,89.3331,40077.0
2020-01-24 09:40:00,115.04,115.05,115.02,115.04,15006.0,89.3253,89.3331,89.3098,89.3253,15006.0
2020-01-24 09:45:00,115.04,115.09,115.04,115.08,185850.0,89.3253,89.3642,89.3253,89.3564,185850.0
2020-01-24 09:50:00,115.08,115.08,115.05,115.06,13267.0,89.3564,89.3564,89.3331,89.3409,13267.0
2020-01-24 09:55:00,115.05,115.06,115.03,115.04,32111.0,89.3331,89.3409,89.3176,89.3253,32111.0
2020-01-24 10:00:00,115.04,115.04,115.02,115.04,26299.0,89.3253,89.3253,89.3098,89.3253,26299.0
2020-01-24 10:05:00,115.04,115.04,115.02,115.03,8166.0,89.3253,89.3253,89.3098,89.3176,8166.0
2020-01-24 10:10:00,115.02,115.04,115.02,115.04,65017.0,89.3098,89.3253,89.3098,89.3253,65017.0
2020-01-24 10:15:00,115.04,115.05,115.03,115.04,41883.0,89.3253,89.3331,89.3176,89.3253,41883.0
2020-01-24 10:20:00,115.04,115.05,115.02,115.03,198056.0,89.3253,89.3331,89.3098,89.3176,198056.0
2020-01-24 10:25:00,115.03,115.03,115.01,115.02,22151.0,89.3176,89.3176,89.302,89.3098,22151.0
2020-01-24 10:30:00,115.01,115.02,114.99,114.99,21835.0,89.302,89.3098,89.2865,89.2865,21835.0
2020-01-24 10:35:00,115.0,115.0,114.99,115.0,15842.0,89.2943,89.2943,89.2865,89.2943,15842.0
2020-01-24 10:40:00,115.0,115.0,114.99,115.0,27587.0,89.2943,89.2943,89.2865,89.2943,27587.0
2020-01-24 10:45:00,114.99,115.0,114.97,114.98,43033.0,89.2865,89.2943,89.271,89.2787,43033.0
2020-01-24 10:50:00,114.98,114.98,114.97,114.97,17260.0,89.2787,89.2787,89.271,89.271,17260.0
2020-01-24 10:55:00,114.98,114.98,114.96,114.97,51630.0,89.2787,89.2787,89.2632,89.271,51630.0
2020-01-24 11:00:00,114.97,114.97,114.94,114.95,29907.0,89.271,89.271,89.2477,89.2555,29907.0
2020-01-24 11:05:00,114.95,114.97,114.95,114.97,18880.0,89.2555,89.271,89.2555,89.271,18880.0
2020-01-24 11:10:00,114.97,114.97,114.93,114.94,97626.0,89.271,89.271,89.2399,89.2477,97626.0
2020-01-24 11:15:00,114.94,114.96,114.82,114.9,124653.0,89.2477,89.2632,89.1545,89.2166,124653.0
2020-01-24 11:20:00,114.9,114.93,114.89,114.92,9554.0,89.2166,89.2399,89.2089,89.2322,9554.0
2020-01-24 11:25:00,114.92,114.92,114.9,114.91,30930.0,89.2322,89.2322,89.2166,89.2244,30930.0
2020-01-24 11:30:00,114.91,114.92,114.83,114.85,89931.0,89.2244,89.2322,89.1623,89.1778,89931.0
2020-01-24 11:35:00,114.84,114.88,114.84,114.88,9836.0,89.17,89.2011,89.17,89.2011,9836.0
2020-01-24 11:40:00,114.88,114.89,114.87,114.89,10587.0,89.2011,89.2089,89.1933,89.2089,10587.0
2020-01-24 11:45:00,114.89,114.91,114.88,114.9,20452.0,89.2089,89.2244,89.2011,89.2166,20452.0
2020-01-24 11:50:00,114.9,114.9,114.89,114.9,22599.0,89.2166,89.2166,89.2089,89.2166,22599.0
2020-01-24 11:55:00,114.9,114.91,114.89,114.89,16612.0,89.2166,89.2244,89.2089,89.2089,16612.0
2020-01-24 12:00:00,114.9,114.93,114.88,114.9,431626.0,89.2166,89.2399,89.2011,89.2166,431626.0
2020-01-24 12:05:00,114.9,114.9,114.88,114.89,12505.0,89.2166,89.2166,89.2011,89.2089,12505.0
2020-01-24 12:10:00,114.89,114.9,114.88,114.9,19884.0,89.2089,89.2166,89.2011,89.2166,19884.0
2020-01-24 12:15:00,114.9,114.9,114.84,114.85,29114.0,89.2166,89.2166,89.17,89.1778,29114.0
2020-01-24 12:20:00,114.85,114.87,114.84,114.87,151487.0,89.1778,89.1933,89.17,89.1933,151487.0
2020-01-24 12:25:00,114.87,114.87,114.84,114.85,28339.0,89.1933,89.1933,89.17,89.1778,28339.0
2020-01-24 12:30:00,114.85,114.85,114.76,114.82,2526559.0,89.1778,89.1778,89.1079,89.1545,2526559.0
2020-01-24 12:35:00,114.83,114.83,114.8,114.81,81064.0,89.1623,89.1623,89.139,89.1467,81064.0
2020-01-24 12:40:00,114.81,114.81,114.77,114.79,64351.0,89.1467,89.1467,89.1157,89.1312,64351.0
2020-01-24 12:45:00,114.79,114.79,114.78,114.79,29433.0,89.1312,89.1312,89.1234,89.1312,29433.0
2020-01-24 12:50:00,114.79,114.83,114.78,114.82,37598.0,89.1312,89.1623,89.1234,89.1545,37598.0
2020-01-24 12:55:00,114.82,114.83,114.81,114.83,14906.0,89.1545,89.1623,89.1467,89.1623,14906.0
2020-01-24 13:00:00,114.83,114.83,114.81,114.82,227317.0,89.1623,89.1623,89.1467,89.1545,227317.0
2020-01-24 13:05:00,114.82,114.82,114.81,114.82,28460.0,89.1545,89.1545,89.1467,89.1545,28460.0
2020-01-24 13:10:00,114.82,114.82,114.81,114.82,10210.0,89.1545,89.1545,89.1467,89.1545,10210.0
2020-01-24 13:15:00,114.82,114.82,114.76,114.8,143148.0,89.1545,89.1545,89.1079,89.139,143148.0
2020-01-24 13:20:00,114.8,114.81,114.78,114.8,16170.0,89.139,89.1467,89.1234,89.139,16170.0
2020-01-24 13:25:00,114.8,114.8,114.78,114.79,4739.0,89.139,89.139,89.1234,89.1312,4739.0
2020-01-24 13:30:00,114.79,114.8,114.78,114.8,18333.0,89.1312,89.139,89.1234,89.139,18333.0
2020-01-24 13:35:00,114.8,114.81,114.79,114.81,11037.0,89.139,89.1467,89.1312,89.1467,11037.0
2020-01-24 13:40:00,114.81,114.81,114.79,114.79,18280.0,89.1467,89.1467,89.1312,89.1312,18280.0
2020-01-24 13:45:00,114.79,114.8,114.77,114.78,23259.0,89.1312,89.139,89.1157,89.1234,23259.0
2020-01-24 13:50:00,114.78,114.79,114.76,114.79,146973.0,89.1234,89.1312,89.1079,89.1312,146973.0
2020-01-24 13:55:00,114.79,114.8,114.77,114.79,26772.0,89.1312,89.139,89.1157,89.1312,26772.0
2020-01-24 14:00:00,114.79,114.79,114.75,114.76,59468.0,89.1312,89.1312,89.1002,89.1079,59468.0
2020-01-24 14:05:00,114.76,114.77,114.75,114.77,33328.0,89.1079,89.1157,89.1002,89.1157,33328.0
2020-01-24 14:10:00,114.77,114.78,114.75,114.77,48615.0,89.1157,89.1234,89.1002,89.1157,48615.0
2020-01-24 14:15:00,114.77,114.78,114.77,114.78,24752.0,89.1157,89.1234,89.1157,89.1234,24752.0
2020-01-24 14:20:00,114.78,114.79,114.76,114.78,8358.0,89.1234,89.1312,89.1079,89.1234,8358.0
2020-01-24 14:25:00,114.78,114.81,114.78,114.79,17958.0,89.1234,89.1467,89.1234,89.1312,17958.0
2020-01-24 14:30:00,114.8,114.81,114.78,114.79,25176.0,89.139,89.1467,89.1234,89.1312,25176.0
2020-01-24 14:35:00,114.79,114.8,114.78,114.79,34438.0,89.1312,89.139,89.1234,89.1312,34438.0
2020-01-24 14:40:00,114.8,114.8,114.78,114.78,15380.0,89.139,89.139,89.1234,89.1234,15380.0
2020-01-24 14:45:00,114.78,114.8,114.78,114.8,39024.0,89.1234,89.139,89.1234,89.139,39024.0
2020-01-24 14:50:00,114.8,114.8,114.78,114.79,21242.0,89.139,89.139,89.1234,89.1312,21242.0
2020-01-24 14:55:00,114.78,114.81,114.78,114.81,24981.0,89.1234,89.1467,89.1234,89.1467,24981.0
2020-01-24 15:00:00,114.81,114.81,114.79,114.81,19510.0,89.1467,89.1467,89.1312,89.1467,19510.0
2020-01-24 15:05:00,114.81,114.84,114.81,114.82,9727.0,89.1467,89.17,89.1467,89.1545,9727.0
2020-01-24 15:10:00,114.83,114.84,114.82,114.84,23949.0,89.1623,89.17,89.1545,89.17,23949.0
2020-01-24 15:15:00,114.84,114.85,114.8,114.82,28134.0,89.17,89.1778,89.139,89.1545,28134.0
2020-01-24 15:20:00,114.81,114.82,114.81,114.82,44492.0,89.1467,89.1545,89.1467,89.1545,44492.0
2020-01-24 15:25:00,114.81,114.82,114.79,114.81,35063.0,89.1467,89.1545,89.1312,89.1467,35063.0
2020-01-24 15:30:00,114.82,114.82,114.78,114.78,32250.0,89.1545,89.1545,89.1234,89.1234,32250.0
2020-01-24 15:35:00,114.78,114.81,114.78,114.79,14802.0,89.1234,89.1467,89.1234,89.1312,14802.0
2020-01-24 15:40:00,114.79,114.82,114.79,114.81,33043.0,89.1312,89.1545,89.1312,89.1467,33043.0
2020-01-24 15:45:00,114.82,114.83,114.78,114.8,25253.0,89.1545,89.1623,89.1234,89.139,25253.0
2020-01-24 15:50:00,114.81,114.82,114.8,114.81,55398.0,89.1467,89.1545,89.139,89.1467,55398.0
2020-01-24 15:55:00,114.8,114.81,114.77,114.78,119956.0,89.139,89.1467,89.1157,89.1234,119956.0
2020-01-27 09:30:00,114.57,114.6,114.37,114.59,135677.0,88.9604,88.9837,88.8051,88.9759,135677.0
2020-01-27 09:35:00,114.61,114.67,114.59,114.66,40682.0,88.9914,89.038,88.9759,89.0303,40682.0
2020-01-27 09:40:00,114.67,114.75,114.65,114.73,118839.0,89.038,89.1002,89.0225,89.0846,118839.0
2020-01-27 09:45:00,114.71,114.74,114.7,114.71,15343.0,89.0691,89.0924,89.0613,89.0691,15343.0
2020-01-27 09:50:00,114.71,114.73,114.54,114.57,1805114.0,89.0691,89.0846,88.9371,88.9604,1805114.0
2020-01-27 09:55:00,114.58,114.58,114.52,114.54,213226.0,88.9682,88.9682,88.9216,88.9371,213226.0
2020-01-27 10:00:00,114.54,114.56,114.48,114.48,80202.0,88.9371,88.9526,88.8905,88.8905,80202.0
2020-01-27 10:05:00,114.48,114.48,114.45,114.48,59334.0,88.8905,88.8905,88.8672,88.8905,59334.0
2020-01-27 10:10:00,114.48,114.48,114.45,114.48,79446.0,88.8905,88.8905,88.8672,88.8905,79446.0
2020-01-27 10:15:00,114.48,114.49,114.42,114.44,80154.0,88.8905,88.8983,88.8439,88.8594,80154.0
2020-01-27 10:20:00,114.44,114.45,114.39,114.4,33546.0,88.8594,88.8672,88.8206,88.8284,33546.0
2020-01-27 10:25:00,114.4,114.43,114.39,114.42,21799.0,88.8284,88.8517,88.8206,88.8439,21799.0
2020-01-27 10:30:00,114.42,114.45,114.39,114.4,30432.0,88.8439,88.8672,88.8206,88.8284,30432.0
2020-01-27 10:35:00,114.43,114.49,114.42,114.47,53988.0,88.8517,88.8983,88.8439,88.8827,53988.0
2020-01-27 10:40:00,114.47,114.47,114.43,114.43,13564.0,88.8827,88.8827,88.8517,88.8517,13564.0
2020-01-27 10:45:00,114.43,114.46,114.43,114.44,16850.0,88.8517,88.875,88.8517,88.8594,16850.0
2020-01-27 10:50:00,114.45,114.46,114.42,114.43,19514.0,88.8672,88.875,88.8439,88.8517,19514.0
2020-01-27 10:55:00,114.42,114.48,114.42,114.48,63078.0,88.8439,88.8905,88.8439,88.8905,63078.0
2020-01-27 11:00:00,114.48,114.5,114.47,114.47,52510.0,88.8905,88.906,88.8827,88.8827,52510.0
2020-01-27 11:05:00,114.48,114.48,114.45,114.46,13558.0,88.8905,88.8905,88.8672,88.875,13558.0
2020-01-27 11:10:00,114.45,114.46,114.42,114.42,44069.0,88.8672,88.875,88.8439,88.8439,44069.0
2020-01-27 11:15:00,114.43,114.43,114.38,114.38,41908.0,88.8517,88.8517,88.8129,88.8129,41908.0
2020-01-27 11:20:00,114.39,114.41,114.39,114.41,26560.0,88.8206,88.8362,88.8206,88.8362,26560.0
2020-01-27 11:25:00,114.41,114.43,114.4,114.43,38763.0,88.8362,88.8517,88.8284,88.8517,38763.0
2020-01-27 11:30:00,114.44,114.45,114.42,114.45,23331.0,88.8594,88.8672,88.8439,88.8672,23331.0
2020-01-27 11:35:00,114.45,114.53,114.45,114.52,15699.0,88.8672,88.9293,88.8672,88.9216,15699.0
2020-01-27 11:40:00,114.52,114.55,114.51,114.54,21661.0,88.9216,88.9449,88.9138,88.9371,21661.0
2020-01-27 11:45:00,114.54,114.54,114.51,114.52,21824.0,88.9371,88.9371,88.9138,88.9216,21824.0
2020-01-27 11:50:00,114.52,114.52,114.51,114.52,48101.0,88.9216,88.9216,88.9138,88.9216,48101.0
2020-01-27 11:55:00,114.51,114.52,114.51,114.52,9321.0,88.9138,88.9216,88.9138,88.9216,9321.0
2020-01-27 12:00:00,114.52,114.52,114.5,114.51,20716.0,88.9216,88.9216,88.906,88.9138,20716.0
2020-01-27 12:05:00,114.51,114.51,114.5,114.51,2460.0,88.9138,88.9138,88.906,88.9138,2460.0
2020-01-27 12:10:00,114.51,114.55,114.51,114.55,10624.0,88.9138,88.9449,88.9138,88.9449,10624.0
2020-01-27 12:15:00,114.54,114.55,114.54,114.55,14432.0,88.9371,88.9449,88.9371,88.9449,14432.0
2020-01-27 12:20:00,114.55,114.56,114.54,114.54,31443.0,88.9449,88.9526,88.9371,88.9371,31443.0
2020-01-27 12:25:00,114.54,114.55,114.54,114.55,1916.0,88.9371,88.9449,88.9371,88.9449,1916.0
2020-01-27 12:30:00,114.55,114.55,114.54,114.54,861.0,88.9449,88.9449,88.9371,88.9371,861.0
2020-01-27 12:35:00,114.54,114.57,114.54,114.55,16921.0,88.9371,88.9604,88.9371,88.9449,16921.0
2020-01-27 12:40:00,114.54,114.57,114.54,114.57,7309.0,88.9371,88.9604,88.9371,88.9604,7309.0
2020-01-27 12:45:00,114.58,114.59,114.57,114.59,5704.0,88.9682,88.9759,88.9604,88.9759,5704.0
2020-01-27 12:50:00,114.59,114.59,114.57,114.57,13819.0,88.9759,88.9759,88.9604,88.9604,13819.0
2020-01-27 12:55:00,114.57,114.57,114.55,114.57,10364.0,88.9604,88.9604,88.9449,88.9604,10364.0
2020-01-27 13:00:00,114.57,114.61,114.56,114.57,17963.0,88.9604,88.9914,88.9526,88.9604,17963.0
2020-01-27 13:05:00,114.57,114.6,114.57,114.59,13788.0,88.9604,88.9837,88.9604,88.9759,13788.0
2020-01-27 13:10:00,114.59,114.61,114.58,114.59,13070.0,88.9759,88.9914,88.9682,88.9759,13070.0
2020-01-27 13:15:00,114.58,114.6,114.57,114.59,18676.0,88.9682,88.9837,88.9604,88.9759,18676.0
2020-01-27 13:20:00,114.58,114.63,114.58,114.61,26904.0,88.9682,89.007,88.9682,88.9914,26904.0
2020-01-27 13:25:00,114.6,114.61,114.59,114.6,8892.0,88.9837,88.9914,88.9759,88.9837,8892.0
2020-01-27 13:30:00,114.6,114.62,114.59,114.59,11060.0,88.9837,88.9992,88.9759,88.9759,11060.0
2020-01-27 13:35:00,114.59,114.61,114.59,114.6,7622.0,88.9759,88.9914,88.9759,88.9837,7622.0
2020-01-27 13:40:00,114.6,114.61,114.6,114.6,4053.0,88.9837,88.9914,88.9837,88.9837,4053.0
2020-01-27 13:45:00,114.61,114.62,114.6,114.62,8631.0,88.9914,88.9992,88.9837,88.9992,8631.0
2020-01-27 13:50:00,114.62,114.63,114.61,114.63,8797.0,88.9992,89.007,88.9914,89.007,8797.0
2020-01-27 13:55:00,114.63,114.63,114.62,114.63,3839.0,89.007,89.007,88.9992,89.007,3839.0
2020-01-27 14:00:00,114.63,114.64,114.62,114.62,14181.0,89.007,89.0147,88.9992,88.9992,14181.0
2020-01-27 14:05:00,114.63,114.64,114.62,114.64,7392.0,89.007,89.0147,88.9992,89.0147,7392.0
2020-01-27 14:10:00,114.64,114.66,114.64,114.66,15656.0,89.0147,89.0303,89.0147,89.0303,15656.0
2020-01-27 14:15:00,114.66,114.66,114.64,114.65,21508.0,89.0303,89.0303,89.0147,89.0225,21508.0
2020-01-27 14:20:00,114.65,114.65,114.63,114.64,11179.0,89.0225,89.0225,89.007,89.0147,11179.0
2020-01-27 14:25:00,114.64,114.65,114.64,114.65,5842.0,89.0147,89.0225,89.0147,89.0225,5842.0
2020-01-27 14:30:00,114.65,114.65,114.64,114.64,6071.0,89.0225,89.0225,89.0147,89.0147,6071.0
2020-01-27 14:35:00,114.64,114.65,114.63,114.65,17178.0,89.0147,89.0225,89.007,89.0225,17178.0
2020-01-27 14:40:00,114.65,114.65,114.64,114.64,13335.0,89.0225,89.0225,89.0147,89.0147,13335.0
2020-01-27 14:45:00,114.64,114.65,114.63,114.64,10895.0,89.0147,89.0225,89.007,89.0147,10895.0
2020-01-27 14:50:00,114.63,114.64,114.63,114.64,7656.0,89.007,89.0147,89.007,89.0147,7656.0
2020-01-27 14:55:00,114.64,114.64,114.63,114.64,15515.0,89.0147,89.0147,89.007,89.0147,15515.0
2020-01-27 15:00:00,114.64,114.65,114.63,114.65,10292.0,89.0147,89.0225,89.007,89.0225,10292.0
2020-01-27 15:05:00,114.64,114.65,114.64,114.64,2100.0,89.0147,89.0225,89.0147,89.0147,2100.0
2020-01-27 15:10:00,114.65,114.65,114.64,114.64,9068.0,89.0225,89.0225,89.0147,89.0147,9068.0
2020-01-27 15:15:00,114.65,114.65,114.64,114.65,6867.0,89.0225,89.0225,89.0147,89.0225,6867.0
2020-01-27 15:20:00,114.65,114.65,114.64,114.65,8117.0,89.0225,89.0225,89.0147,89.0225,8117.0
2020-01-27 15:25:00,114.64,114.65,114.64,114.64,32996.0,89.0147,89.0225,89.0147,89.0147,32996.0
2020-01-27 15:30:00,114.64,114.65,114.63,114.64,22303.0,89.0147,89.0225,89.007,89.0147,22303.0
2020-01-27 15:35:00,114.64,114.64,114.63,114.64,13467.0,89.0147,89.0147,89.007,89.0147,13467.0
2020-01-27 15:40:00,114.64,114.65,114.63,114.64,21012.0,89.0147,89.0225,89.007,89.0147,21012.0
2020-01-27 15:45:00,114.64,114.66,114.63,114.64,47883.0,89.0147,89.0303,89.007,89.0147,47883.0
2020-01-27 15:50:00,114.64,114.65,114.63,114.64,74499.0,89.0147,89.0225,89.007,89.0147,74499.0
2020-01-27 15:55:00,114.64,114.67,114.63,114.64,96574.0,89.0147,89.038,89.007,89.0147,96574.0
2020-01-28 09:30:00,115.16,115.22,115.01,115.15,86132.0,89.4185,89.4651,89.302,89.4107,86132.0
2020-01-28 09:35:00,115.15,115.16,115.12,115.14,50282.0,89.4107,89.4185,89.3875,89.403,50282.0
2020-01-28 09:40:00,115.13,115.17,115.1,115.16,314287.0,89.3952,89.4263,89.3719,89.4185,314287.0
2020-01-28 09:45:00,115.17,115.17,115.07,115.1,759515.0,89.4263,89.4263,89.3486,89.3719,759515.0
2020-01-28 09:50:00,115.09,115.14,115.08,115.13,81785.0,89.3642,89.403,89.3564,89.3952,81785.0
2020-01-28 09:55:00,115.14,115.14,115.08,115.09,37366.0,89.403,89.403,89.3564,89.3642,37366.0
2020-01-28 10:00:00,115.1,115.12,115.08,115.09,54190.0,89.3719,89.3875,89.3564,89.3642,54190.0
2020-01-28 10:05:00,115.09,115.11,115.08,115.11,38003.0,89.3642,89.3797,89.3564,89.3797,38003.0
2020-01-28 10:10:00,115.1,115.12,115.09,115.12,23505.0,89.3719,89.3875,89.3642,89.3875,23505.0
2020-01-28 10:15:00,115.12,115.12,115.08,115.09,35160.0,89.3875,89.3875,89.3564,89.3642,35160.0
2020-01-28 10:20:00,115.09,115.11,115.08,115.11,29575.0,89.3642,89.3797,89.3564,89.3797,29575.0
2020-01-28 10:25:00,115.11,115.11,115.06,115.07,24917.0,89.3797,89.3797,89.3409,89.3486,24917.0
2020-01-28 10:30:00,115.07,115.11,115.07,115.1,12424.0,89.3486,89.3797,89.3486,89.3719,12424.0
2020-01-28 10:35:00,115.09,115.1,115.07,115.08,24211.0,89.3642,89.3719,89.3486,89.3564,24211.0
2020-01-28 10:40:00,115.08,115.08,115.07,115.08,7276.0,89.3564,89.3564,89.3486,89.3564,7276.0
2020-01-28 10:45:00,115.08,115.09,115.07,115.08,30914.0,89.3564,89.3642,89.3486,89.3564,30914.0
2020-01-28 10:50:00,115.08,115.08,115.07,115.07,21930.0,89.3564,89.3564,89.3486,89.3486,21930.0
2020-01-28 10:55:00,115.08,115.08,115.07,115.08,19610.0,89.3564,89.3564,89.3486,89.3564,19610.0
2020-01-28 11:00:00,115.07,115.08,115.05,115.06,30806.0,89.3486,89.3564,89.3331,89.3409,30806.0
2020-01-28 11:05:00,115.05,115.07,115.05,115.07,26758.0,89.3331,89.3486,89.3331,89.3486,26758.0
2020-01-28 11:10:00,115.06,115.07,115.06,115.07,7398.0,89.3409,89.3486,89.3409,89.3486,7398.0
2020-01-28 11:15:00,115.07,115.09,115.06,115.09,44334.0,89.3486,89.3642,89.3409,89.3642,44334.0
2020-01-28 11:20:00,115.09,115.09,115.06,115.08,20420.0,89.3642,89.3642,89.3409,89.3564,20420.0
2020-01-28 11:25:00,115.08,115.08,115.07,115.08,11982.0,89.3564,89.3564,89.3486,89.3564,11982.0
2020-01-28 11:30:00,115.08,115.09,115.07,115.09,13589.0,89.3564,89.3642,89.3486,89.3642,13589.0
2020-01-28 11:35:00,115.09,115.09,115.08,115.09,8836.0,89.3642,89.3642,89.3564,89.3642,8836.0
2020-01-28 11:40:00,115.09,115.09,115.08,115.09,11846.0,89.3642,89.3642,89.3564,89.3642,11846.0
2020-01-28 11:45:00,115.09,115.1,115.08,115.09,18557.0,89.3642,89.3719,89.3564,89.3642,18557.0
2020-01-28 11:50:00,115.09,115.1,115.09,115.1,6744.0,89.3642,89.3719,89.3642,89.3719,6744.0
2020-01-28 11:55:00,115.09,115.1,115.09,115.1,5474.0,89.3642,89.3719,89.3642,89.3719,5474.0
2020-01-28 12:00:00,115.1,115.11,115.09,115.11,27191.0,89.3719,89.3797,89.3642,89.3797,27191.0
2020-01-28 12:05:00,115.11,115.11,115.1,115.1,21612.0,89.3797,89.3797,89.3719,89.3719,21612.0
2020-01-28 12:10:00,115.11,115.11,115.1,115.11,5230.0,89.3797,89.3797,89.3719,89.3797,5230.0
2020-01-28 12:15:00,115.11,115.11,115.1,115.11,19845.0,89.3797,89.3797,89.3719,89.3797,19845.0
2020-01-28 12:20:00,115.11,115.11,115.1,115.11,3819.0,89.3797,89.3797,89.3719,89.3797,3819.0
2020-01-28 12:25:00,115.11,115.11,115.1,115.1,6077.0,89.3797,89.3797,89.3719,89.3719,6077.0
2020-01-28 12:30:00,115.11,115.11,115.09,115.1,154162.0,89.3797,89.3797,89.3642,89.3719,154162.0
2020-01-28 12:35:00,115.09,115.1,115.09,115.1,8724.0,89.3642,89.3719,89.3642,89.3719,8724.0
2020-01-28 12:40:00,115.09,115.1,115.09,115.09,11754.0,89.3642,89.3719,89.3642,89.3642,11754.0
2020-01-28 12:45:00,115.09,115.1,115.09,115.09,14349.0,89.3642,89.3719,89.3642,89.3642,14349.0
2020-01-28 12:50:00,115.09,115.1,115.09,115.09,26202.0,89.3642,89.3719,89.3642,89.3642,26202.0
2020-01-28 12:55:00,115.09,115.1,115.09,115.09,9281.0,89.3642,89.3719,89.3642,89.3642,9281.0
2020-01-28 13:00:00,115.1,115.1,115.09,115.09,29856.0,89.3719,89.3719,89.3642,89.3642,29856.0
2020-01-28 13:05:00,115.1,115.1,115.08,115.08,38356.0,89.3719,89.3719,89.3564,89.3564,38356.0
2020-01-28 13:10:00,115.09,115.09,115.08,115.09,24294.0,89.3642,89.3642,89.3564,89.3642,24294.0
2020-01-28 13:15:00,115.08,115.09,115.08,115.09,21187.0,89.3564,89.3642,89.3564,89.3642,21187.0
2020-01-28 13:20:00,115.09,115.09,115.08,115.09,6002.0,89.3642,89.3642,89.3564,89.3642,6002.0
2020-01-28 13:25:00,115.09,115.09,115.08,115.08,9967.0,89.3642,89.3642,89.3564,89.3564,9967.0
2020-01-28 13:30:00,115.09,115.09,115.08,115.09,13907.0,89.3642,89.3642,89.3564,89.3642,13907.0
2020-01-28 13:35:00,115.09,115.09,115.08,115.08,6666.0,89.3642,89.3642,89.3564,89.3564,6666.0
2020-01-28 13:40:00,115.09,115.09,115.08,115.09,12022.0,89.3642,89.3642,89.3564,89.3642,12022.0
2020-01-28 13:45:00,115.09,115.09,115.08,115.09,10813.0,89.3642,89.3642,89.3564,89.3642,10813.0
2020-01-28 13:50:00,115.08,115.09,115.08,115.08,10032.0,89.3564,89.3642,89.3564,89.3564,10032.0
2020-01-28 13:55:00,115.08,115.09,115.08,115.09,9903.0,89.3564,89.3642,89.3564,89.3642,9903.0
2020-01-28 14:00:00,115.09,115.09,115.05,115.09,142711.0,89.3642,89.3642,89.3331,89.3642,142711.0
2020-01-28 14:05:00,115.09,115.09,115.08,115.09,8726.0,89.3642,89.3642,89.3564,89.3642,8726.0
2020-01-28 14:10:00,115.09,115.09,115.08,115.08,6925.0,89.3642,89.3642,89.3564,89.3564,6925.0
2020-01-28 14:15:00,115.09,115.09,115.08,115.09,19336.0,89.3642,89.3642,89.3564,89.3642,19336.0
2020-01-28 14:20:00,115.09,115.09,115.08,115.09,16386.0,89.3642,89.3642,89.3564,89.3642,16386.0
2020-01-28 14:25:00,115.09,115.09,115.08,115.09,29713.0,89.3642,89.3642,89.3564,89.3642,29713.0
2020-01-28 14:30:00,115.09,115.09,115.08,115.09,15038.0,89.3642,89.3642,89.3564,89.3642,15038.0
2020-01-28 14:35:00,115.09,115.09,115.08,115.09,10770.0,89.3642,89.3642,89.3564,89.3642,10770.0
2020-01-28 14:40:00,115.09,115.1,115.08,115.09,52814.0,89.3642,89.3719,89.3564,89.3642,52814.0
2020-01-28 14:45:00,115.09,115.11,115.09,115.11,37945.0,89.3642,89.3797,89.3642,89.3797,37945.0
2020-01-28 14:50:00,115.11,115.11,115.1,115.11,9881.0,89.3797,89.3797,89.3719,89.3797,9881.0
2020-01-28 14:55:00,115.1,115.11,115.1,115.11,13959.0,89.3719,89.3797,89.3719,89.3797,13959.0
2020-01-28 15:00:00,115.11,115.11,115.1,115.11,13595.0,89.3797,89.3797,89.3719,89.3797,13595.0
2020-01-28 15:05:00,115.11,115.11,115.1,115.11,6598.0,89.3797,89.3797,89.3719,89.3797,6598.0
2020-01-28 15:10:00,115.11,115.11,115.1,115.11,7930.0,89.3797,89.3797,89.3719,89.3797,7930.0
2020-01-28 15:15:00,115.1,115.11,115.1,115.11,14747.0,89.3719,89.3797,89.3719,89.3797,14747.0
2020-01-28 15:20:00,115.11,115.14,115.1,115.14,29858.0,89.3797,89.403,89.3719,89.403,29858.0
2020-01-28 15:25:00,115.15,115.16,115.15,115.16,10252.0,89.4107,89.4185,89.4107,89.4185,10252.0
2020-01-28 15:30:00,115.16,115.16,115.12,115.13,27275.0,89.4185,89.4185,89.3875,89.3952,27275.0
2020-01-28 15:35:00,115.13,115.13,115.11,115.12,18340.0,89.3952,89.3952,89.3797,89.3875,18340.0
2020-01-28 15:40:00,115.12,115.12,115.11,115.12,12214.0,89.3875,89.3875,89.3797,89.3875,12214.0
2020-01-28 15:45:00,115.12,115.12,115.11,115.11,23269.0,89.3875,89.3875,89.3797,89.3797,23269.0
2020-01-28 15:50:00,115.11,115.12,115.09,115.09,35299.0,89.3797,89.3875,89.3642,89.3642,35299.0
2020-01-28 15:55:00,115.09,115.16,115.09,115.1,105245.0,89.3642,89.4185,89.3642,89.3719,105245.0
2020-01-29 09:30:00,115.43,115.5,115.39,115.4,187568.0,89.6282,89.6825,89.5971,89.6049,187568.0
2020-01-29 09:35:00,115.4,115.41,115.39,115.41,21650.0,89.6049,89.6126,89.5971,89.6126,21650.0
2020-01-29 09:40:00,115.41,115.43,115.41,115.42,80366.0,89.6126,89.6282,89.6126,89.6204,80366.0
2020-01-29 09:45:00,115.42,115.44,115.42,115.43,32931.0,89.6204,89.6359,89.6204,89.6282,32931.0
2020-01-29 09:50:00,115.43,115.45,115.42,115.42,32788.0,89.6282,89.6437,89.6204,89.6204,32788.0
2020-01-29 09:55:00,115.43,115.43,115.41,115.42,14384.0,89.6282,89.6282,89.6126,89.6204,14384.0
2020-01-29 10:00:00,115.41,115.44,115.41,115.44,38382.0,89.6126,89.6359,89.6126,89.6359,38382.0
2020-01-29 10:05:00,115.44,115.46,115.43,115.45,15205.0,89.6359,89.6515,89.6282,89.6437,15205.0
2020-01-29 10:10:00,115.44,115.46,115.44,115.46,7610.0,89.6359,89.6515,89.6359,89.6515,7610.0
2020-01-29 10:15:00,115.46,115.48,115.45,115.47,20207.0,89.6515,89.667,89.6437,89.6592,20207.0
2020-01-29 10:20:00,115.47,115.47,115.45,115.46,17124.0,89.6592,89.6592,89.6437,89.6515,17124.0
2020-01-29 10:25:00,115.46,115.51,115.45,115.51,28672.0,89.6515,89.6903,89.6437,89.6903,28672.0
2020-01-29 10:30:00,115.51,115.58,115.5,115.56,43040.0,89.6903,89.7446,89.6825,89.7291,43040.0
2020-01-29 10:35:00,115.56,115.56,115.54,115.56,15357.0,89.7291,89.7291,89.7136,89.7291,15357.0
2020-01-29 10:40:00,115.56,115.56,115.55,115.56,3730.0,89.7291,89.7291,89.7213,89.7291,3730.0
2020-01-29 10:45:00,115.56,115.56,115.55,115.56,18132.0,89.7291,89.7291,89.7213,89.7291,18132.0
2020-01-29 10:50:00,115.56,115.56,115.53,115.54,10084.0,89.7291,89.7291,89.7058,89.7136,10084.0
2020-01-29 10:55:00,115.54,115.56,115.53,115.54,400811.0,89.7136,89.7291,89.7058,89.7136,400811.0
2020-01-29 11:00:00,115.54,115.55,115.54,115.55,8982.0,89.7136,89.7213,89.7136,89.7213,8982.0
2020-01-29 11:05:00,115.55,115.56,115.54,115.56,16488.0,89.7213,89.7291,89.7136,89.7291,16488.0
2020-01-29 11:10:00,115.56,115.56,115.55,115.56,5851.0,89.7291,89.7291,89.7213,89.7291,5851.0
2020-01-29 11:15:00,115.56,115.56,115.54,115.55,14717.0,89.7291,89.7291,89.7136,89.7213,14717.0
2020-01-29 11:20:00,115.54,115.55,115.54,115.55,9457.0,89.7136,89.7213,89.7136,89.7213,9457.0
2020-01-29 11:25:00,115.55,115.55,115.54,115.54,10617.0,89.7213,89.7213,89.7136,89.7136,10617.0
2020-01-29 11:30:00,115.55,115.55,115.53,115.54,9581.0,89.7213,89.7213,89.7058,89.7136,9581.0
2020-01-29 11:35:00,115.53,115.55,115.53,115.55,10740.0,89.7058,89.7213,89.7058,89.7213,10740.0
2020-01-29 11:40:00,115.55,115.55,115.54,115.55,18033.0,89.7213,89.7213,89.7136,89.7213,18033.0
2020-01-29 11:45:00,115.55,115.55,115.54,115.55,16988.0,89.7213,89.7213,89.7136,89.7213,16988.0
2020-01-29 11:50:00,115.55,115.55,115.54,115.54,93158.0,89.7213,89.7213,89.7136,89.7136,93158.0
2020-01-29 11:55:00,115.55,115.55,115.52,115.52,28347.0,89.7213,89.7213,89.698,89.698,28347.0
2020-01-29 12:00:00,115.53,115.55,115.52,115.54,10652.0,89.7058,89.7213,89.698,89.7136,10652.0
2020-01-29 12:05:00,115.54,115.55,115.54,115.54,3581.0,89.7136,89.7213,89.7136,89.7136,3581.0
2020-01-29 12:10:00,115.54,115.55,115.54,115.55,7517.0,89.7136,89.7213,89.7136,89.7213,7517.0
2020-01-29 12:15:00,115.54,115.55,115.53,115.54,120750.0,89.7136,89.7213,89.7058,89.7136,120750.0
2020-01-29 12:20:00,115.54,115.55,115.54,115.55,7912.0,89.7136,89.7213,89.7136,89.7213,7912.0
2020-01-29 12:25:00,115.55,115.55,115.54,115.54,3313.0,89.7213,89.7213,89.7136,89.7136,3313.0
2020-01-29 12:30:00,115.55,115.55,115.52,115.53,20620.0,89.7213,89.7213,89.698,89.7058,20620.0
2020-01-29 12:35:00,115.52,115.53,115.52,115.53,9414.0,89.698,89.7058,89.698,89.7058,9414.0
2020-01-29 12:40:00,115.52,115.54,115.52,115.54,23565.0,89.698,89.7136,89.698,89.7136,23565.0
2020-01-29 12:45:00,115.53,115.54,115.53,115.54,5139.0,89.7058,89.7136,89.7058,89.7136,5139.0
2020-01-29 12:50:00,115.54,115.54,115.53,115.54,15533.0,89.7136,89.7136,89.7058,89.7136,15533.0
2020-01-29 12:55:00,115.54,115.54,115.53,115.53,5572.0,89.7136,89.7136,89.7058,89.7058,5572.0
2020-01-29 13:00:00,115.53,115.55,115.53,115.54,15850.0,89.7058,89.7213,89.7058,89.7136,15850.0
2020-01-29 13:05:00,115.55,115.55,115.54,115.54,13698.0,89.7213,89.7213,89.7136,89.7136,13698.0
2020-01-29 13:10:00,115.55,115.55,115.54,115.55,12525.0,89.7213,89.7213,89.7136,89.7213,12525.0
2020-01-29 13:15:00,115.55,115.55,115.54,115.55,4987.0,89.7213,89.7213,89.7136,89.7213,4987.0
2020-01-29 13:20:00,115.54,115.55,115.54,115.55,6323.0,89.7136,89.7213,89.7136,89.7213,6323.0
2020-01-29 13:25:00,115.55,115.55,115.54,115.55,8144.0,89.7213,89.7213,89.7136,89.7213,8144.0
2020-01-29 13:30:00,115.55,115.55,115.54,115.55,12163.0,89.7213,89.7213,89.7136,89.7213,12163.0
2020-01-29 13:35:00,115.55,115.55,115.54,115.55,9577.0,89.7213,89.7213,89.7136,89.7213,9577.0
2020-01-29 13:40:00,115.55,115.55,115.54,115.55,6048.0,89.7213,89.7213,89.7136,89.7213,6048.0
2020-01-29 13:45:00,115.55,115.55,115.54,115.55,16104.0,89.7213,89.7213,89.7136,89.7213,16104.0
2020-01-29 13:50:00,115.55,115.57,115.54,115.57,29020.0,89.7213,89.7369,89.7136,89.7369,29020.0
2020-01-29 13:55:00,115.57,115.6,115.56,115.6,12927.0,89.7369,89.7602,89.7291,89.7602,12927.0
2020-01-29 14:00:00,115.59,115.66,115.57,115.66,22182.0,89.7524,89.8067,89.7369,89.8067,22182.0
2020-01-29 14:05:00,115.66,115.66,115.65,115.65,7676.0,89.8067,89.8067,89.799,89.799,7676.0
2020-01-29 14:10:00,115.66,115.67,115.63,115.66,17983.0,89.8067,89.8145,89.7835,89.8067,17983.0
2020-01-29 14:15:00,115.66,115.69,115.66,115.68,12150.0,89.8067,89.83,89.8067,89.8223,12150.0
2020-01-29 14:20:00,115.69,115.69,115.68,115.68,12405.0,89.83,89.83,89.8223,89.8223,12405.0
2020-01-29 14:25:00,115.68,115.69,115.66,115.67,17814.0,89.8223,89.83,89.8067,89.8145,17814.0
2020-01-29 14:30:00,115.68,115.7,115.65,115.66,16072.0,89.8223,89.8378,89.799,89.8067,16072.0
2020-01-29 14:35:00,115.67,115.68,115.66,115.67,6655.0,89.8145,89.8223,89.8067,89.8145,6655.0
2020-01-29 14:40:00,115.67,115.7,115.67,115.7,39567.0,89.8145,89.8378,89.8145,89.8378,39567.0
2020-01-29 14:45:00,115.7,115.7,115.69,115.69,10725.0,89.8378,89.8378,89.83,89.83,10725.0
2020-01-29 14:50:00,115.7,115.75,115.68,115.75,66638.0,89.8378,89.8766,89.8223,89.8766,66638.0
2020-01-29 14:55:00,115.75,115.77,115.72,115.74,13596.0,89.8766,89.8922,89.8533,89.8689,13596.0
2020-01-29 15:00:00,115.73,115.75,115.72,115.72,25293.0,89.8611,89.8766,89.8533,89.8533,25293.0
2020-01-29 15:05:00,115.73,115.74,115.72,115.73,10025.0,89.8611,89.8689,89.8533,89.8611,10025.0
2020-01-29 15:10:00,115.73,115.74,115.7,115.73,13890.0,89.8611,89.8689,89.8378,89.8611,13890.0
2020-01-29 15:15:00,115.73,115.73,115.7,115.7,11386.0,89.8611,89.8611,89.8378,89.8378,11386.0
2020-01-29 15:20:00,115.7,115.71,115.7,115.71,6958.0,89.8378,89.8456,89.8378,89.8456,6958.0
2020-01-29 15:25:00,115.7,115.74,115.7,115.72,31587.0,89.8378,89.8689,89.8378,89.8533,31587.0
2020-01-29 15:30:00,115.71,115.71,115.7,115.71,16397.0,89.8456,89.8456,89.8378,89.8456,16397.0
2020-01-29 15:35:00,115.71,115.71,115.7,115.71,8211.0,89.8456,89.8456,89.8378,89.8456,8211.0
2020-01-29 15:40:00,115.71,115.71,115.68,115.71,52117.0,89.8456,89.8456,89.8223,89.8456,52117.0
2020-01-29 15:45:00,115.71,115.75,115.7,115.75,53379.0,89.8456,89.8766,89.8378,89.8766,53379.0
2020-01-29 15:50:00,115.74,115.75,115.69,115.72,54475.0,89.8689,89.8766,89.83,89.8533,54475.0
2020-01-29 15:55:00,115.72,115.74,115.7,115.72,88199.0,89.8533,89.8689,89.8378,89.8533,88199.0
2020-01-30 09:30:00,115.68,115.68,115.4,115.58,34646.0,89.8223,89.8223,89.6049,89.7446,34646.0
2020-01-30 09:35:00,115.59,115.59,115.54,115.54,8641.0,89.7524,89.7524,89.7136,89.7136,8641.0
2020-01-30 09:40:00,115.55,115.58,115.51,115.58,20131.0,89.7213,89.7446,89.6903,89.7446,20131.0
2020-01-30 09:45:00,115.58,115.64,115.56,115.61,43876.0,89.7446,89.7912,89.7291,89.7679,43876.0
2020-01-30 09:50:00,115.61,115.64,115.6,115.63,2618.0,89.7679,89.7912,89.7602,89.7835,2618.0
2020-01-30 09:55:00,115.62,115.63,115.59,115.6,6097.0,89.7757,89.7835,89.7524,89.7602,6097.0
2020-01-30 10:00:00,115.59,115.66,115.59,115.65,16924.0,89.7524,89.8067,89.7524,89.799,16924.0
2020-01-30 10:05:00,115.63,115.65,115.6,115.63,10877.0,89.7835,89.799,89.7602,89.7835,10877.0
2020-01-30 10:10:00,115.63,115.64,115.63,115.64,4502.0,89.7835,89.7912,89.7835,89.7912,4502.0
2020-01-30 10:15:00,115.64,115.64,115.62,115.63,6597.0,89.7912,89.7912,89.7757,89.7835,6597.0
2020-01-30 10:20:00,115.63,115.63,115.6,115.6,3738.0,89.7835,89.7835,89.7602,89.7602,3738.0
2020-01-30 10:25:00,115.61,115.61,115.58,115.61,7014.0,89.7679,89.7679,89.7446,89.7679,7014.0
2020-01-30 10:30:00,115.61,115.61,115.6,115.61,6590.0,89.7679,89.7679,89.7602,89.7679,6590.0
2020-01-30 10:35:00,115.61,115.63,115.61,115.63,3592.0,89.7679,89.7835,89.7679,89.7835,3592.0
2020-01-30 10:40:00,115.63,115.65,115.61,115.61,86026.0,89.7835,89.799,89.7679,89.7679,86026.0
2020-01-30 10:45:00,115.61,115.61,115.58,115.59,3897.0,89.7679,89.7679,89.7446,89.7524,3897.0
2020-01-30 10:50:00,115.59,115.59,115.52,115.53,113048.0,89.7524,89.7524,89.698,89.7058,113048.0
2020-01-30 10:55:00,115.53,115.56,115.52,115.54,39523.0,89.7058,89.7291,89.698,89.7136,39523.0
2020-01-30 11:00:00,115.55,115.56,115.54,115.55,13164.0,89.7213,89.7291,89.7136,89.7213,13164.0
2020-01-30 11:05:00,115.55,115.55,115.54,115.55,8363.0,89.7213,89.7213,89.7136,89.7213,8363.0
2020-01-30 11:10:00,115.54,115.57,115.54,115.57,7794.0,89.7136,89.7369,89.7136,89.7369,7794.0
2020-01-30 11:15:00,115.57,115.57,115.55,115.56,7778.0,89.7369,89.7369,89.7213,89.7291,7778.0
2020-01-30 11:20:00,115.56,115.56,115.54,115.55,27032.0,89.7291,89.7291,89.7136,89.7213,27032.0
2020-01-30 11:25:00,115.54,115.56,115.54,115.56,8427.0,89.7136,89.7291,89.7136,89.7291,8427.0
2020-01-30 11:30:00,115.56,115.57,115.55,115.56,25444.0,89.7291,89.7369,89.7213,89.7291,25444.0
2020-01-30 11:35:00,115.56,115.58,115.55,115.56,47309.0,89.7291,89.7446,89.7213,89.7291,47309.0
2020-01-30 11:40:00,115.56,115.58,115.55,115.58,4068.0,89.7291,89.7446,89.7213,89.7446,4068.0
2020-01-30 11:45:00,115.58,115.59,115.57,115.58,5957.0,89.7446,89.7524,89.7369,89.7446,5957.0
2020-01-30 11:50:00,115.58,115.58,115.55,115.56,11447.0,89.7446,89.7446,89.7213,89.7291,11447.0
2020-01-30 11:55:00,115.56,115.56,115.55,115.56,6545.0,89.7291,89.7291,89.7213,89.7291,6545.0
2020-01-30 12:00:00,115.56,115.56,115.55,115.56,6305.0,89.7291,89.7291,89.7213,89.7291,6305.0
2020-01-30 12:05:00,115.56,115.56,115.55,115.56,15177.0,89.7291,89.7291,89.7213,89.7291,15177.0
2020-01-30 12:10:00,115.56,115.56,115.55,115.56,9948.0,89.7291,89.7291,89.7213,89.7291,9948.0
2020-01-30 12:15:00,115.56,115.56,115.55,115.56,4045.0,89.7291,89.7291,89.7213,89.7291,4045.0
2020-01-30 12:20:00,115.56,115.56,115.55,115.56,2988.0,89.7291,89.7291,89.7213,89.7291,2988.0
2020-01-30 12:25:00,115.56,115.56,115.55,115.55,37013.0,89.7291,89.7291,89.7213,89.7213,37013.0
2020-01-30 12:30:00,115.55,115.61,115.55,115.6,30308.0,89.7213,89.7679,89.7213,89.7602,30308.0
2020-01-30 12:35:00,115.62,115.62,115.59,115.59,24632.0,89.7757,89.7757,89.7524,89.7524,24632.0
2020-01-30 12:40:00,115.6,115.6,115.59,115.6,3781.0,89.7602,89.7602,89.7524,89.7602,3781.0
2020-01-30 12:45:00,115.6,115.6,115.59,115.6,4442.0,89.7602,89.7602,89.7524,89.7602,4442.0
2020-01-30 12:50:00,115.6,115.6,115.59,115.59,5868.0,89.7602,89.7602,89.7524,89.7524,5868.0
2020-01-30 12:55:00,115.59,115.62,115.58,115.61,9999.0,89.7524,89.7757,89.7446,89.7679,9999.0
2020-01-30 13:00:00,115.62,115.63,115.61,115.62,4051.0,89.7757,89.7835,89.7679,89.7757,4051.0
2020-01-30 13:05:00,115.62,115.62,115.61,115.61,628.0,89.7757,89.7757,89.7679,89.7679,628.0
2020-01-30 13:10:00,115.62,115.62,115.59,115.59,5886.0,89.7757,89.7757,89.7524,89.7524,5886.0
2020-01-30 13:15:00,115.59,115.6,115.59,115.59,6733.0,89.7524,89.7602,89.7524,89.7524,6733.0
2020-01-30 13:20:00,115.59,115.6,115.59,115.6,4916.0,89.7524,89.7602,89.7524,89.7602,4916.0
2020-01-30 13:25:00,115.6,115.61,115.6,115.6,1693.0,89.7602,89.7679,89.7602,89.7602,1693.0
2020-01-30 13:30:00,115.6,115.63,115.59,115.63,189222.0,89.7602,89.7835,89.7524,89.7835,189222.0
2020-01-30 13:35:00,115.63,115.63,115.62,115.63,6002.0,89.7835,89.7835,89.7757,89.7835,6002.0
2020-01-30 13:40:00,115.62,115.63,115.61,115.62,6882.0,89.7757,89.7835,89.7679,89.7757,6882.0
2020-01-30 13:45:00,115.61,115.63,115.61,115.62,9364.0,89.7679,89.7835,89.7679,89.7757,9364.0
2020-01-30 13:50:00,115.63,115.63,115.62,115.63,10756.0,89.7835,89.7835,89.7757,89.7835,10756.0
2020-01-30 13:55:00,115.62,115.66,115.62,115.66,26175.0,89.7757,89.8067,89.7757,89.8067,26175.0
2020-01-30 14:00:00,115.66,115.69,115.65,115.69,28158.0,89.8067,89.83,89.799,89.83,28158.0
2020-01-30 14:05:00,115.69,115.69,115.66,115.66,11665.0,89.83,89.83,89.8067,89.8067,11665.0
2020-01-30 14:10:00,115.65,115.68,115.65,115.67,12136.0,89.799,89.8223,89.799,89.8145,12136.0
2020-01-30 14:15:00,115.68,115.68,115.67,115.68,5364.0,89.8223,89.8223,89.8145,89.8223,5364.0
2020-01-30 14:20:00,115.67,115.71,115.67,115.71,15659.0,89.8145,89.8456,89.8145,89.8456,15659.0
2020-01-30 14:25:00,115.71,115.71,115.69,115.7,18431.0,89.8456,89.8456,89.83,89.8378,18431.0
2020-01-30 14:30:00,115.69,115.71,115.69,115.71,18827.0,89.83,89.8456,89.83,89.8456,18827.0
2020-01-30 14:35:00,115.71,115.71,115.69,115.7,13441.0,89.8456,89.8456,89.83,89.8378,13441.0
2020-01-30 14:40:00,115.7,115.81,115.68,115.73,82607.0,89.8378,89.9232,89.8223,89.8611,82607.0
2020-01-30 14:45:00,115.73,115.75,115.69,115.75,31919.0,89.8611,89.8766,89.83,89.8766,31919.0
2020-01-30 14:50:00,115.75,115.75,115.71,115.71,4489.0,89.8766,89.8766,89.8456,89.8456,4489.0
2020-01-30 14:55:00,115.71,115.71,115.69,115.71,25676.0,89.8456,89.8456,89.83,89.8456,25676.0
2020-01-30 15:00:00,115.71,115.73,115.7,115.7,12608.0,89.8456,89.8611,89.8378,89.8378,12608.0
2020-01-30 15:05:00,115.71,115.72,115.7,115.72,3209.0,89.8456,89.8533,89.8378,89.8533,3209.0
2020-01-30 15:10:00,115.72,115.72,115.67,115.67,15401.0,89.8533,89.8533,89.8145,89.8145,15401.0
2020-01-30 15:15:00,115.68,115.69,115.66,115.69,26560.0,89.8223,89.83,89.8067,89.83,26560.0
2020-01-30 15:20:00,115.69,115.7,115.67,115.68,25966.0,89.83,89.8378,89.8145,89.8223,25966.0
2020-01-30 15:25:00,115.68,115.68,115.61,115.62,111850.0,89.8223,89.8223,89.7679,89.7757,111850.0
2020-01-30 15:30:00,115.62,115.64,115.61,115.64,54377.0,89.7757,89.7912,89.7679,89.7912,54377.0
2020-01-30 15:35:00,115.64,115.66,115.64,115.66,13096.0,89.7912,89.8067,89.7912,89.8067,13096.0
2020-01-30 15:40:00,115.66,115.68,115.65,115.66,39773.0,89.8067,89.8223,89.799,89.8067,39773.0
2020-01-30 15:45:00,115.66,115.7,115.66,115.69,31152.0,89.8067,89.8378,89.8067,89.83,31152.0
2020-01-30 15:50:00,115.69,115.72,115.68,115.72,35631.0,89.83,89.8533,89.8223,89.8533,35631.0
2020-01-30 15:55:00,115.72,115.73,115.7,115.71,82844.0,89.8533,89.8611,89.8378,89.8456,82844.0
2020-01-31 09:30:00,115.76,115.9,115.76,115.8,25215.0,89.8844,89.9931,89.8844,89.9155,25215.0
2020-01-31 09:35:00,115.83,115.85,115.81,115.85,22345.0,89.9387,89.9543,89.9232,89.9543,22345.0
2020-01-31 09:40:00,115.86,115.88,115.85,115.88,7279.0,89.962,89.9776,89.9543,89.9776,7279.0
2020-01-31 09:45:00,115.88,115.9,115.87,115.9,16488.0,89.9776,89.9931,89.9698,89.9931,16488.0
2020-01-31 09:50:00,115.9,115.91,115.86,115.87,70949.0,89.9931,90.0009,89.962,89.9698,70949.0
2020-01-31 09:55:00,115.87,115.88,115.86,115.87,23200.0,89.9698,89.9776,89.962,89.9698,23200.0
2020-01-31 10:00:00,115.87,115.87,115.86,115.87,15049.0,89.9698,89.9698,89.962,89.9698,15049.0
2020-01-31 10:05:00,115.86,115.87,115.86,115.87,7680.0,89.962,89.9698,89.962,89.9698,7680.0
2020-01-31 10:10:00,115.87,115.87,115.81,115.82,202163.0,89.9698,89.9698,89.9232,89.931,202163.0
2020-01-31 10:15:00,115.83,115.86,115.82,115.86,10398.0,89.9387,89.962,89.931,89.962,10398.0
2020-01-31 10:20:00,115.86,115.87,115.85,115.86,29203.0,89.962,89.9698,89.9543,89.962,29203.0
2020-01-31 10:25:00,115.86,115.86,115.82,115.85,23349.0,89.962,89.962,89.931,89.9543,23349.0
2020-01-31 10:30:00,115.84,115.85,115.81,115.81,51764.0,89.9465,89.9543,89.9232,89.9232,51764.0
2020-01-31 10:35:00,115.8,115.83,115.79,115.8,14894.0,89.9155,89.9387,89.9077,89.9155,14894.0
2020-01-31 10:40:00,115.8,115.8,115.78,115.8,34995.0,89.9155,89.9155,89.8999,89.9155,34995.0
2020-01-31 10:45:00,115.79,115.82,115.79,115.81,40833.0,89.9077,89.931,89.9077,89.9232,40833.0
2020-01-31 10:50:00,115.81,115.84,115.8,115.81,27390.0,89.9232,89.9465,89.9155,89.9232,27390.0
2020-01-31 10:55:00,115.81,115.83,115.81,115.83,10770.0,89.9232,89.9387,89.9232,89.9387,10770.0
2020-01-31 11:00:00,115.82,115.84,115.8,115.83,20390.0,89.931,89.9465,89.9155,89.9387,20390.0
2020-01-31 11:05:00,115.82,115.83,115.8,115.81,20853.0,89.931,89.9387,89.9155,89.9232,20853.0
2020-01-31 11:10:00,115.81,115.81,115.77,115.78,18607.0,89.9232,89.9232,89.8922,89.8999,18607.0
2020-01-31 11:15:00,115.77,115.79,115.75,115.78,21130.0,89.8922,89.9077,89.8766,89.8999,21130.0
2020-01-31 11:20:00,115.78,115.8,115.77,115.79,15644.0,89.8999,89.9155,89.8922,89.9077,15644.0
2020-01-31 11:25:00,115.79,115.8,115.78,115.78,19896.0,89.9077,89.9155,89.8999,89.8999,19896.0
2020-01-31 11:30:00,115.79,115.8,115.77,115.79,36122.0,89.9077,89.9155,89.8922,89.9077,36122.0
2020-01-31 11:35:00,115.79,115.79,115.75,115.76,111189.0,89.9077,89.9077,89.8766,89.8844,111189.0
2020-01-31 11:40:00,115.76,115.79,115.76,115.79,6931.0,89.8844,89.9077,89.8844,89.9077,6931.0
2020-01-31 11:45:00,115.79,115.8,115.79,115.79,13818.0,89.9077,89.9155,89.9077,89.9077,13818.0
2020-01-31 11:50:00,115.8,115.8,115.77,115.79,5554.0,89.9155,89.9155,89.8922,89.9077,5554.0
2020-01-31 11:55:00,115.79,115.8,115.78,115.79,4889.0,89.9077,89.9155,89.8999,89.9077,4889.0
2020-01-31 12:00:00,115.79,115.8,115.78,115.78,15482.0,89.9077,89.9155,89.8999,89.8999,15482.0
2020-01-31 12:05:00,115.79,115.8,115.78,115.79,4193.0,89.9077,89.9155,89.8999,89.9077,4193.0
2020-01-31 12:10:00,115.8,115.81,115.79,115.8,5641.0,89.9155,89.9232,89.9077,89.9155,5641.0
2020-01-31 12:15:00,115.8,115.82,115.8,115.81,15191.0,89.9155,89.931,89.9155,89.9232,15191.0
2020-01-31 12:20:00,115.81,115.82,115.81,115.81,2903.0,89.9232,89.931,89.9232,89.9232,2903.0
2020-01-31 12:25:00,115.81,115.82,115.81,115.82,22813.0,89.9232,89.931,89.9232,89.931,22813.0
2020-01-31 12:30:00,115.82,115.82,115.77,115.78,59833.0,89.931,89.931,89.8922,89.8999,59833.0
2020-01-31 12:35:00,115.78,115.8,115.76,115.78,65685.0,89.8999,89.9155,89.8844,89.8999,65685.0
2020-01-31 12:40:00,115.78,115.8,115.76,115.78,8914.0,89.8999,89.9155,89.8844,89.8999,8914.0
2020-01-31 12:45:00,115.79,115.79,115.77,115.78,4995.0,89.9077,89.9077,89.8922,89.8999,4995.0
2020-01-31 12:50:00,115.79,115.79,115.76,115.77,260101.0,89.9077,89.9077,89.8844,89.8922,260101.0
2020-01-31 12:55:00,115.77,115.77,115.74,115.77,40943.0,89.8922,89.8922,89.8689,89.8922,40943.0
2020-01-31 13:00:00,115.77,115.77,115.7,115.7,36551.0,89.8922,89.8922,89.8378,89.8378,36551.0
2020-01-31 13:05:00,115.7,115.71,115.68,115.7,108606.0,89.8378,89.8456,89.8223,89.8378,108606.0
2020-01-31 13:10:00,115.7,115.71,115.68,115.69,13853.0,89.8378,89.8456,89.8223,89.83,13853.0
2020-01-31 13:15:00,115.7,115.73,115.69,115.73,61506.0,89.8378,89.8611,89.83,89.8611,61506.0
2020-01-31 13:20:00,115.73,115.74,115.72,115.73,8780.0,89.8611,89.8689,89.8533,89.8611,8780.0
2020-01-31 13:25:00,115.73,115.74,115.69,115.7,36058.0,89.8611,89.8689,89.83,89.8378,36058.0
2020-01-31 13:30:00,115.7,115.72,115.68,115.72,26244.0,89.8378,89.8533,89.8223,89.8533,26244.0
2020-01-31 13:35:00,115.72,115.73,115.7,115.71,4843.0,89.8533,89.8611,89.8378,89.8456,4843.0
2020-01-31 13:40:00,115.71,115.72,115.7,115.71,26433.0,89.8456,89.8533,89.8378,89.8456,26433.0
2020-01-31 13:45:00,115.71,115.72,115.7,115.72,19067.0,89.8456,89.8533,89.8378,89.8533,19067.0
2020-01-31 13:50:00,115.71,115.72,115.71,115.71,34279.0,89.8456,89.8533,89.8456,89.8456,34279.0
2020-01-31 13:55:00,115.71,115.72,115.7,115.71,16818.0,89.8456,89.8533,89.8378,89.8456,16818.0
2020-01-31 14:00:00,115.72,115.72,115.71,115.72,8770.0,89.8533,89.8533,89.8456,89.8533,8770.0
2020-01-31 14:05:00,115.71,115.72,115.71,115.71,13667.0,89.8456,89.8533,89.8456,89.8456,13667.0
2020-01-31 14:10:00,115.72,115.72,115.71,115.71,8133.0,89.8533,89.8533,89.8456,89.8456,8133.0
2020-01-31 14:15:00,115.72,115.72,115.71,115.72,5298.0,89.8533,89.8533,89.8456,89.8533,5298.0
2020-01-31 14:20:00,115.72,115.72,115.71,115.71,14173.0,89.8533,89.8533,89.8456,89.8456,14173.0
2020-01-31 14:25:00,115.72,115.75,115.71,115.74,12452.0,89.8533,89.8766,89.8456,89.8689,12452.0
2020-01-31 14:30:00,115.74,115.77,115.74,115.77,29302.0,89.8689,89.8922,89.8689,89.8922,29302.0
2020-01-31 14:35:00,115.76,115.77,115.76,115.77,21844.0,89.8844,89.8922,89.8844,89.8922,21844.0
2020-01-31 14:40:00,115.77,115.78,115.75,115.75,13761.0,89.8922,89.8999,89.8766,89.8766,13761.0
2020-01-31 14:45:00,115.76,115.79,115.73,115.79,18792.0,89.8844,89.9077,89.8611,89.9077,18792.0
2020-01-31 14:50:00,115.78,115.82,115.78,115.82,16881.0,89.8999,89.931,89.8999,89.931,16881.0
2020-01-31 14:55:00,115.82,115.85,115.79,115.8,21438.0,89.931,89.9543,89.9077,89.9155,21438.0
2020-01-31 15:00:00,115.79,115.83,115.79,115.83,27125.0,89.9077,89.9387,89.9077,89.9387,27125.0
2020-01-31 15:05:00,115.83,115.83,115.79,115.8,25490.0,89.9387,89.9387,89.9077,89.9155,25490.0
2020-01-31 15:10:00,115.8,115.8,115.78,115.79,34028.0,89.9155,89.9155,89.8999,89.9077,34028.0
2020-01-31 15:15:00,115.8,115.8,115.79,115.8,16926.0,89.9155,89.9155,89.9077,89.9155,16926.0
2020-01-31 15:20:00,115.8,115.82,115.77,115.81,23090.0,89.9155,89.931,89.8922,89.9232,23090.0
2020-01-31 15:25:00,115.81,115.84,115.76,115.82,117910.0,89.9232,89.9465,89.8844,89.931,117910.0
2020-01-31 15:30:00,115.82,115.82,115.77,115.79,44236.0,89.931,89.931,89.8922,89.9077,44236.0
2020-01-31 15:35:00,115.79,115.83,115.78,115.8,46536.0,89.9077,89.9387,89.8999,89.9155,46536.0
2020-01-31 15:40:00,115.8,115.87,115.79,115.85,44531.0,89.9155,89.9698,89.9077,89.9543,44531.0
2020-01-31 15:45:00,115.86,115.9,115.85,115.89,55002.0,89.962,89.9931,89.9543,89.9853,55002.0
2020-01-31 15:50:00,115.89,115.92,115.88,115.92,96769.0,89.9853,90.0086,89.9776,90.0086,96769.0
2020-01-31 15:55:00,115.91,116.0,115.91,115.98,639880.0,90.0009,90.0707,90.0009,90.0552,639880.0
2020-02-03 09:30:00,115.42,115.55,115.28,115.44,38287.0,89.9392,90.0405,89.8301,89.9547,38287.0
2020-02-03 09:35:00,115.44,115.47,115.42,115.43,24397.0,89.9547,89.9781,89.9392,89.947,24397.0
2020-02-03 09:40:00,115.43,115.51,115.43,115.5,58749.0,89.947,90.0093,89.947,90.0015,58749.0
2020-02-03 09:45:00,115.5,115.55,115.5,115.55,30245.0,90.0015,90.0405,90.0015,90.0405,30245.0
2020-02-03 09:50:00,115.55,115.56,115.53,115.54,49310.0,90.0405,90.0483,90.0249,90.0327,49310.0
2020-02-03 09:55:00,115.55,115.55,115.51,115.52,17929.0,90.0405,90.0405,90.0093,90.0171,17929.0
2020-02-03 10:00:00,115.53,115.53,115.45,115.46,66974.0,90.0249,90.0249,89.9625,89.9703,66974.0
2020-02-03 10:05:00,115.47,115.58,115.45,115.52,807444.0,89.9781,90.0638,89.9625,90.0171,807444.0
2020-02-03 10:10:00,115.52,115.53,115.47,115.53,42094.0,90.0171,90.0249,89.9781,90.0249,42094.0
2020-02-03 10:15:00,115.53,115.56,115.52,115.53,40231.0,90.0249,90.0483,90.0171,90.0249,40231.0
2020-02-03 10:20:00,115.54,115.55,115.52,115.54,57036.0,90.0327,90.0405,90.0171,90.0327,57036.0
2020-02-03 10:25:00,115.54,115.54,115.52,115.54,40830.0,90.0327,90.0327,90.0171,90.0327,40830.0
2020-02-03 10:30:00,115.54,115.57,115.53,115.57,34962.0,90.0327,90.056,90.0249,90.056,34962.0
2020-02-03 10:35:00,115.57,115.57,115.51,115.54,326074.0,90.056,90.056,90.0093,90.0327,326074.0
2020-02-03 10:40:00,115.54,115.56,115.52,115.54,82236.0,90.0327,90.0483,90.0171,90.0327,82236.0
2020-02-03 10:45:00,115.54,115.54,115.52,115.54,110261.0,90.0327,90.0327,90.0171,90.0327,110261.0
2020-02-03 10:50:00,115.53,115.54,115.53,115.53,20616.0,90.0249,90.0327,90.0249,90.0249,20616.0
2020-02-03 10:55:00,115.54,115.54,115.53,115.54,32698.0,90.0327,90.0327,90.0249,90.0327,32698.0
2020-02-03 11:00:00,115.53,115.55,115.52,115.54,38832.0,90.0249,90.0405,90.0171,90.0327,38832.0
2020-02-03 11:05:00,115.54,115.57,115.53,115.54,18706.0,90.0327,90.056,90.0249,90.0327,18706.0
2020-02-03 11:10:00,115.54,115.54,115.53,115.54,12877.0,90.0327,90.0327,90.0249,90.0327,12877.0
2020-02-03 11:15:00,115.54,115.55,115.53,115.55,10386.0,90.0327,90.0405,90.0249,90.0405,10386.0
2020-02-03 11:20:00,115.55,115.57,115.54,115.56,16862.0,90.0405,90.056,90.0327,90.0483,16862.0
2020-02-03 11:25:00,115.55,115.56,115.53,115.54,14278.0,90.0405,90.0483,90.0249,90.0327,14278.0
2020-02-03 11:30:00,115.55,115.56,115.54,115.55,44234.0,90.0405,90.0483,90.0327,90.0405,44234.0
2020-02-03 11:35:00,115.56,115.58,115.55,115.58,37942.0,90.0483,90.0638,90.0405,90.0638,37942.0
2020-02-03 11:40:00,115.58,115.61,115.57,115.6,27277.0,90.0638,90.0872,90.056,90.0794,27277.0
2020-02-03 11:45:00,115.6,115.6,115.58,115.58,17694.0,90.0794,90.0794,90.0638,90.0638,17694.0
2020-02-03 11:50:00,115.58,115.62,115.58,115.6,12129.0,90.0638,90.095,90.0638,90.0794,12129.0
2020-02-03 11:55:00,115.59,115.6,115.55,115.56,10267.0,90.0716,90.0794,90.0405,90.0483,10267.0
2020-02-03 12:00:00,115.56,115.58,115.55,115.58,13257.0,90.0483,90.0638,90.0405,90.0638,13257.0
2020-02-03 12:05:00,115.58,115.58,115.53,115.53,24366.0,90.0638,90.0638,90.0249,90.0249,24366.0
2020-02-03 12:10:00,115.54,115.54,115.53,115.54,10740.0,90.0327,90.0327,90.0249,90.0327,10740.0
2020-02-03 12:15:00,115.54,115.54,115.51,115.53,21103.0,90.0327,90.0327,90.0093,90.0249,21103.0
2020-02-03 12:20:00,115.54,115.54,115.51,115.51,13525.0,90.0327,90.0327,90.0093,90.0093,13525.0
2020-02-03 12:25:00,115.51,115.52,115.5,115.52,18836.0,90.0093,90.0171,90.0015,90.0171,18836.0
2020-02-03 12:30:00,115.51,115.52,115.51,115.52,15553.0,90.0093,90.0171,90.0093,90.0171,15553.0
2020-02-03 12:35:00,115.52,115.52,115.5,115.5,11840.0,90.0171,90.0171,90.0015,90.0015,11840.0
2020-02-03 12:40:00,115.51,115.53,115.5,115.53,19716.0,90.0093,90.0249,90.0015,90.0249,19716.0
2020-02-03 12:45:00,115.53,115.53,115.52,115.53,23287.0,90.0249,90.0249,90.0171,90.0249,23287.0
2020-02-03 12:50:00,115.53,115.53,115.52,115.53,20427.0,90.0249,90.0249,90.0171,90.0249,20427.0
2020-02-03 12:55:00,115.53,115.54,115.52,115.53,14358.0,90.0249,90.0327,90.0171,90.0249,14358.0
2020-02-03 13:00:00,115.54,115.54,115.53,115.54,19747.0,90.0327,90.0327,90.0249,90.0327,19747.0
2020-02-03 13:05:00,115.53,115.54,115.53,115.54,10675.0,90.0249,90.0327,90.0249,90.0327,10675.0
2020-02-03 13:10:00,115.54,115.54,115.53,115.53,35487.0,90.0327,90.0327,90.0249,90.0249,35487.0
2020-02-03 13:15:00,115.53,115.57,115.53,115.57,12805.0,90.0249,90.056,90.0249,90.056,12805.0
2020-02-03 13:20:00,115.57,115.57,115.56,115.56,25839.0,90.056,90.056,90.0483,90.0483,25839.0
2020-02-03 13:25:00,115.57,115.57,115.55,115.55,31884.0,90.056,90.056,90.0405,90.0405,31884.0
2020-02-03 13:30:00,115.56,115.57,115.55,115.55,9365.0,90.0483,90.056,90.0405,90.0405,9365.0
2020-02-03 13:35:00,115.56,115.57,115.55,115.57,13987.0,90.0483,90.056,90.0405,90.056,13987.0
2020-02-03 13:40:00,115.56,115.57,115.55,115.56,27009.0,90.0483,90.056,90.0405,90.0483,27009.0
2020-02-03 13:45:00,115.56,115.56,115.55,115.56,8555.0,90.0483,90.0483,90.0405,90.0483,8555.0
2020-02-03 13:50:00,115.56,115.57,115.55,115.55,41195.0,90.0483,90.056,90.0405,90.0405,41195.0
2020-02-03 13:55:00,115.56,115.57,115.54,115.54,34567.0,90.0483,90.056,90.0327,90.0327,34567.0
2020-02-03 14:00:00,115.55,115.55,115.54,115.54,17954.0,90.0405,90.0405,90.0327,90.0327,17954.0
2020-02-03 14:05:00,115.54,115.55,115.54,115.55,23184.0,90.0327,90.0405,90.0327,90.0405,23184.0
2020-02-03 14:10:00,115.55,115.55,115.54,115.54,19588.0,90.0405,90.0405,90.0327,90.0327,19588.0
2020-02-03 14:15:00,115.55,115.55,115.54,115.55,18304.0,90.0405,90.0405,90.0327,90.0405,18304.0
2020-02-03 14:20:00,115.55,115.56,115.54,115.56,59258.0,90.0405,90.0483,90.0327,90.0483,59258.0
2020-02-03 14:25:00,115.56,115.57,115.55,115.57,10789.0,90.0483,90.056,90.0405,90.056,10789.0
2020-02-03 14:30:00,115.56,115.57,115.54,115.54,30638.0,90.0483,90.056,90.0327,90.0327,30638.0
2020-02-03 14:35:00,115.54,115.55,115.52,115.53,32951.0,90.0327,90.0405,90.0171,90.0249,32951.0
2020-02-03 14:40:00,115.53,115.53,115.51,115.53,10218.0,90.0249,90.0249,90.0093,90.0249,10218.0
2020-02-03 14:45:00,115.52,115.53,115.52,115.53,6912.0,90.0171,90.0249,90.0171,90.0249,6912.0
2020-02-03 14:50:00,115.53,115.53,115.5,115.52,31859.0,90.0249,90.0249,90.0015,90.0171,31859.0
2020-02-03 14:55:00,115.53,115.53,115.52,115.53,22362.0,90.0249,90.0249,90.0171,90.0249,22362.0
2020-02-03 15:00:00,115.53,115.55,115.52,115.54,17344.0,90.0249,90.0405,90.0171,90.0327,17344.0
2020-02-03 15:05:00,115.54,115.55,115.5,115.51,12963.0,90.0327,90.0405,90.0015,90.0093,12963.0
2020-02-03 15:10:00,115.51,115.51,115.49,115.51,13767.0,90.0093,90.0093,89.9937,90.0093,13767.0
2020-02-03 15:15:00,115.51,115.52,115.48,115.49,183615.0,90.0093,90.0171,89.9859,89.9937,183615.0
2020-02-03 15:20:00,115.49,115.49,115.45,115.46,127987.0,89.9937,89.9937,89.9625,89.9703,127987.0
2020-02-03 15:25:00,115.46,115.47,115.46,115.47,25592.0,89.9703,89.9781,89.9703,89.9781,25592.0
2020-02-03 15:30:00,115.46,115.48,115.45,115.47,72437.0,89.9703,89.9859,89.9625,89.9781,72437.0
2020-02-03 15:35:00,115.48,115.49,115.45,115.45,43819.0,89.9859,89.9937,89.9625,89.9625,43819.0
2020-02-03 15:40:00,115.45,115.45,115.44,115.45,26702.0,89.9625,89.9625,89.9547,89.9625,26702.0
2020-02-03 15:45:00,115.45,115.47,115.44,115.47,23540.0,89.9625,89.9781,89.9547,89.9781,23540.0
2020-02-03 15:50:00,115.46,115.49,115.44,115.48,76240.0,89.9703,89.9937,89.9547,89.9859,76240.0
2020-02-03 15:55:00,115.49,115.54,115.48,115.53,83437.0,89.9937,90.0327,89.9859,90.0249,83437.0
2020-02-04 09:30:00,115.49,115.54,115.32,115.43,224748.0,89.9937,90.0327,89.8612,89.947,224748.0
2020-02-04 09:35:00,115.43,115.46,115.39,115.41,258948.0,89.947,89.9703,89.9158,89.9314,258948.0
2020-02-04 09:40:00,115.41,115.43,115.4,115.42,23638.0,89.9314,89.947,89.9236,89.9392,23638.0
2020-02-04 09:45:00,115.42,115.42,115.4,115.41,16235.0,89.9392,89.9392,89.9236,89.9314,16235.0
2020-02-04 09:50:00,115.41,115.41,115.36,115.37,34108.0,89.9314,89.9314,89.8924,89.9002,34108.0
2020-02-04 09:55:00,115.37,115.37,115.33,115.34,62187.0,89.9002,89.9002,89.869,89.8768,62187.0
2020-02-04 10:00:00,115.34,115.35,115.31,115.34,81600.0,89.8768,89.8846,89.8534,89.8768,81600.0
2020-02-04 10:05:00,115.34,115.35,115.34,115.35,7510.0,89.8768,89.8846,89.8768,89.8846,7510.0
2020-02-04 10:10:00,115.34,115.37,115.34,115.34,112624.0,89.8768,89.9002,89.8768,89.8768,112624.0
2020-02-04 10:15:00,115.34,115.39,115.33,115.37,138593.0,89.8768,89.9158,89.869,89.9002,138593.0
2020-02-04 10:20:00,115.37,115.37,115.36,115.37,17348.0,89.9002,89.9002,89.8924,89.9002,17348.0
2020-02-04 10:25:00,115.37,115.37,115.36,115.37,16289.0,89.9002,89.9002,89.8924,89.9002,16289.0
2020-02-04 10:30:00,115.36,115.37,115.36,115.37,26975.0,89.8924,89.9002,89.8924,89.9002,26975.0
2020-02-04 10:35:00,115.37,115.38,115.36,115.38,28952.0,89.9002,89.908,89.8924,89.908,28952.0
2020-02-04 10:40:00,115.38,115.38,115.33,115.34,144571.0,89.908,89.908,89.869,89.8768,144571.0
2020-02-04 10:45:00,115.35,115.35,115.32,115.33,21246.0,89.8846,89.8846,89.8612,89.869,21246.0
2020-02-04 10:50:00,115.33,115.34,115.33,115.33,31906.0,89.869,89.8768,89.869,89.869,31906.0
2020-02-04 10:55:00,115.33,115.34,115.33,115.34,17105.0,89.869,89.8768,89.869,89.8768,17105.0
2020-02-04 11:00:00,115.34,115.35,115.32,115.35,17930.0,89.8768,89.8846,89.8612,89.8846,17930.0
2020-02-04 11:05:00,115.35,115.36,115.34,115.34,20206.0,89.8846,89.8924,89.8768,89.8768,20206.0
2020-02-04 11:10:00,115.35,115.35,115.32,115.34,82795.0,89.8846,89.8846,89.8612,89.8768,82795.0
2020-02-04 11:15:00,115.34,115.35,115.31,115.35,44438.0,89.8768,89.8846,89.8534,89.8846,44438.0
2020-02-04 11:20:00,115.34,115.35,115.34,115.34,89257.0,89.8768,89.8846,89.8768,89.8768,89257.0
2020-02-04 11:25:00,115.34,115.35,115.31,115.34,33699.0,89.8768,89.8846,89.8534,89.8768,33699.0
2020-02-04 11:30:00,115.34,115.35,115.32,115.34,67360.0,89.8768,89.8846,89.8612,89.8768,67360.0
2020-02-04 11:35:00,115.34,115.35,115.32,115.35,16702.0,89.8768,89.8846,89.8612,89.8846,16702.0
2020-02-04 11:40:00,115.34,115.35,115.33,115.35,17074.0,89.8768,89.8846,89.869,89.8846,17074.0
2020-02-04 11:45:00,115.35,115.37,115.34,115.37,12103.0,89.8846,89.9002,89.8768,89.9002,12103.0
2020-02-04 11:50:00,115.37,115.37,115.33,115.34,21684.0,89.9002,89.9002,89.869,89.8768,21684.0
2020-02-04 11:55:00,115.34,115.35,115.33,115.33,15977.0,89.8768,89.8846,89.869,89.869,15977.0
2020-02-04 12:00:00,115.34,115.36,115.33,115.34,22538.0,89.8768,89.8924,89.869,89.8768,22538.0
2020-02-04 12:05:00,115.34,115.34,115.32,115.34,64538.0,89.8768,89.8768,89.8612,89.8768,64538.0
2020-02-04 12:10:00,115.34,115.34,115.33,115.34,14587.0,89.8768,89.8768,89.869,89.8768,14587.0
2020-02-04 12:15:00,115.34,115.34,115.33,115.33,29528.0,89.8768,89.8768,89.869,89.869,29528.0
2020-02-04 12:20:00,115.33,115.33,115.3,115.31,9569.0,89.869,89.869,89.8457,89.8534,9569.0
2020-02-04 12:25:00,115.31,115.31,115.29,115.3,8954.0,89.8534,89.8534,89.8379,89.8457,8954.0
2020-02-04 12:30:00,115.29,115.29,115.26,115.28,31431.0,89.8379,89.8379,89.8145,89.8301,31431.0
2020-02-04 12:35:00,115.28,115.28,115.27,115.28,7799.0,89.8301,89.8301,89.8223,89.8301,7799.0
2020-02-04 12:40:00,115.28,115.29,115.27,115.29,7566.0,89.8301,89.8379,89.8223,89.8379,7566.0
2020-02-04 12:45:00,115.29,115.33,115.28,115.32,19255.0,89.8379,89.869,89.8301,89.8612,19255.0
2020-02-04 12:50:00,115.32,115.33,115.31,115.33,3505.0,89.8612,89.869,89.8534,89.869,3505.0
2020-02-04 12:55:00,115.33,115.33,115.32,115.33,12476.0,89.869,89.869,89.8612,89.869,12476.0
2020-02-04 13:00:00,115.33,115.33,115.3,115.31,15432.0,89.869,89.869,89.8457,89.8534,15432.0
2020-02-04 13:05:00,115.32,115.33,115.32,115.32,3323.0,89.8612,89.869,89.8612,89.8612,3323.0
2020-02-04 13:10:00,115.33,115.33,115.32,115.33,6869.0,89.869,89.869,89.8612,89.869,6869.0
2020-02-04 13:15:00,115.33,115.34,115.32,115.34,6207.0,89.869,89.8768,89.8612,89.8768,6207.0
2020-02-04 13:20:00,115.34,115.34,115.32,115.33,83244.0,89.8768,89.8768,89.8612,89.869,83244.0
2020-02-04 13:25:00,115.33,115.33,115.31,115.33,12155.0,89.869,89.869,89.8534,89.869,12155.0
2020-02-04 13:30:00,115.33,115.34,115.33,115.34,7726.0,89.869,89.8768,89.869,89.8768,7726.0
2020-02-04 13:35:00,115.34,115.34,115.33,115.34,4379.0,89.8768,89.8768,89.869,89.8768,4379.0
2020-02-04 13:40:00,115.34,115.34,115.32,115.33,11962.0,89.8768,89.8768,89.8612,89.869,11962.0
2020-02-04 13:45:00,115.33,115.34,115.31,115.32,8801.0,89.869,89.8768,89.8534,89.8612,8801.0
2020-02-04 13:50:00,115.31,115.32,115.3,115.31,29435.0,89.8534,89.8612,89.8457,89.8534,29435.0
2020-02-04 13:55:00,115.31,115.32,115.3,115.32,5309.0,89.8534,89.8612,89.8457,89.8612,5309.0
2020-02-04 14:00:00,115.31,115.32,115.29,115.32,24473.0,89.8534,89.8612,89.8379,89.8612,24473.0
2020-02-04 14:05:00,115.32,115.32,115.31,115.32,3890.0,89.8612,89.8612,89.8534,89.8612,3890.0
2020-02-04 14:10:00,115.32,115.33,115.32,115.33,12422.0,89.8612,89.869,89.8612,89.869,12422.0
2020-02-04 14:15:00,115.32,115.33,115.31,115.32,23452.0,89.8612,89.869,89.8534,89.8612,23452.0
2020-02-04 14:20:00,115.32,115.34,115.31,115.34,9444.0,89.8612,89.8768,89.8534,89.8768,9444.0
2020-02-04 14:25:00,115.34,115.34,115.31,115.32,6731.0,89.8768,89.8768,89.8534,89.8612,6731.0
2020-02-04 14:30:00,115.32,115.32,115.29,115.29,13887.0,89.8612,89.8612,89.8379,89.8379,13887.0
2020-02-04 14:35:00,115.29,115.29,115.25,115.27,23887.0,89.8379,89.8379,89.8067,89.8223,23887.0
2020-02-04 14:40:00,115.27,115.27,115.25,115.26,19437.0,89.8223,89.8223,89.8067,89.8145,19437.0
2020-02-04 14:45:00,115.26,115.35,115.26,115.35,360053.0,89.8145,89.8846,89.8145,89.8846,360053.0
2020-02-04 14:50:00,115.35,115.38,115.34,115.38,13934.0,89.8846,89.908,89.8768,89.908,13934.0
2020-02-04 14:55:00,115.37,115.41,115.36,115.37,46061.0,89.9002,89.9314,89.8924,89.9002,46061.0
2020-02-04 15:00:00,115.37,115.39,115.37,115.38,190005.0,89.9002,89.9158,89.9002,89.908,190005.0
2020-02-04 15:05:00,115.37,115.39,115.36,115.39,39982.0,89.9002,89.9158,89.8924,89.9158,39982.0
2020-02-04 15:10:00,115.39,115.41,115.39,115.4,128968.0,89.9158,89.9314,89.9158,89.9236,128968.0
2020-02-04 15:15:00,115.4,115.41,115.39,115.39,22062.0,89.9236,89.9314,89.9158,89.9158,22062.0
2020-02-04 15:20:00,115.4,115.4,115.39,115.39,13115.0,89.9236,89.9236,89.9158,89.9158,13115.0
2020-02-04 15:25:00,115.39,115.41,115.39,115.41,31183.0,89.9158,89.9314,89.9158,89.9314,31183.0
2020-02-04 15:30:00,115.41,115.41,115.39,115.39,66109.0,89.9314,89.9314,89.9158,89.9158,66109.0
2020-02-04 15:35:00,115.4,115.42,115.39,115.41,26326.0,89.9236,89.9392,89.9158,89.9314,26326.0
2020-02-04 15:40:00,115.41,115.42,115.39,115.41,93203.0,89.9314,89.9392,89.9158,89.9314,93203.0
2020-02-04 15:45:00,115.42,115.43,115.39,115.41,62324.0,89.9392,89.947,89.9158,89.9314,62324.0
2020-02-04 15:50:00,115.42,115.43,115.39,115.4,162042.0,89.9392,89.947,89.9158,89.9236,162042.0
2020-02-04 15:55:00,115.39,115.41,115.37,115.41,88253.0,89.9158,89.9314,89.9002,89.9314,88253.0
2020-02-05 09:30:00,115.54,115.55,115.48,115.53,15957.0,90.0327,90.0405,89.9859,90.0249,15957.0
2020-02-05 09:35:00,115.53,115.54,115.53,115.54,11131.0,90.0249,90.0327,90.0249,90.0327,11131.0
2020-02-05 09:40:00,115.53,115.53,115.48,115.48,6624.0,90.0249,90.0249,89.9859,89.9859,6624.0
2020-02-05 09:45:00,115.49,115.53,115.49,115.52,13165.0,89.9937,90.0249,89.9937,90.0171,13165.0
2020-02-05 09:50:00,115.51,115.52,115.5,115.51,8813.0,90.0093,90.0171,90.0015,90.0093,8813.0
2020-02-05 09:55:00,115.5,115.52,115.5,115.51,2846.0,90.0015,90.0171,90.0015,90.0093,2846.0
2020-02-05 10:00:00,115.51,115.52,115.5,115.5,16708.0,90.0093,90.0171,90.0015,90.0015,16708.0
2020-02-05 10:05:00,115.51,115.51,115.48,115.49,31344.0,90.0093,90.0093,89.9859,89.9937,31344.0
2020-02-05 10:10:00,115.49,115.5,115.48,115.48,30098.0,89.9937,90.0015,89.9859,89.9859,30098.0
2020-02-05 10:15:00,115.48,115.49,115.47,115.47,19687.0,89.9859,89.9937,89.9781,89.9781,19687.0
2020-02-05 10:20:00,115.48,115.53,115.47,115.52,9275.0,89.9859,90.0249,89.9781,90.0171,9275.0
2020-02-05 10:25:00,115.52,115.54,115.51,115.54,41000.0,90.0171,90.0327,90.0093,90.0327,41000.0
2020-02-05 10:30:00,115.53,115.57,115.53,115.55,34648.0,90.0249,90.056,90.0249,90.0405,34648.0
2020-02-05 10:35:00,115.55,115.55,115.54,115.55,10097.0,90.0405,90.0405,90.0327,90.0405,10097.0
2020-02-05 10:40:00,115.54,115.55,115.54,115.55,30518.0,90.0327,90.0405,90.0327,90.0405,30518.0
2020-02-05 10:45:00,115.54,115.55,115.54,115.54,4865.0,90.0327,90.0405,90.0327,90.0327,4865.0
2020-02-05 10:50:00,115.54,115.55,115.52,115.53,89500.0,90.0327,90.0405,90.0171,90.0249,89500.0
2020-02-05 10:55:00,115.54,115.54,115.5,115.53,20248.0,90.0327,90.0327,90.0015,90.0249,20248.0
2020-02-05 11:00:00,115.52,115.57,115.52,115.55,13367.0,90.0171,90.056,90.0171,90.0405,13367.0
2020-02-05 11:05:00,115.54,115.57,115.54,115.56,4809.0,90.0327,90.056,90.0327,90.0483,4809.0
2020-02-05 11:10:00,115.55,115.55,115.53,115.54,26514.0,90.0405,90.0405,90.0249,90.0327,26514.0
2020-02-05 11:15:00,115.53,115.55,115.53,115.53,23908.0,90.0249,90.0405,90.0249,90.0249,23908.0
2020-02-05 11:20:00,115.53,115.54,115.53,115.54,6743.0,90.0249,90.0327,90.0249,90.0327,6743.0
2020-02-05 11:25:00,115.54,115.54,115.53,115.53,13970.0,90.0327,90.0327,90.0249,90.0249,13970.0
2020-02-05 11:30:00,115.53,115.54,115.52,115.54,12354.0,90.0249,90.0327,90.0171,90.0327,12354.0
2020-02-05 11:35:00,115.53,115.54,115.51,115.52,23455.0,90.0249,90.0327,90.0093,90.0171,23455.0
2020-02-05 11:40:00,115.52,115.53,115.5,115.51,21511.0,90.0171,90.0249,90.0015,90.0093,21511.0
2020-02-05 11:45:00,115.51,115.52,115.5,115.51,11304.0,90.0093,90.0171,90.0015,90.0093,11304.0
2020-02-05 11:50:00,115.51,115.51,115.49,115.49,6712.0,90.0093,90.0093,89.9937,89.9937,6712.0
2020-02-05 11:55:00,115.49,115.49,115.47,115.48,10048.0,89.9937,89.9937,89.9781,89.9859,10048.0
2020-02-05 12:00:00,115.47,115.48,115.45,115.47,10467.0,89.9781,89.9859,89.9625,89.9781,10467.0
2020-02-05 12:05:00,115.47,115.48,115.46,115.48,12458.0,89.9781,89.9859,89.9703,89.9859,12458.0
2020-02-05 12:10:00,115.48,115.48,115.46,115.48,15899.0,89.9859,89.9859,89.9703,89.9859,15899.0
2020-02-05 12:15:00,115.48,115.48,115.45,115.45,10694.0,89.9859,89.9859,89.9625,89.9625,10694.0
2020-02-05 12:20:00,115.46,115.46,115.44,115.45,13708.0,89.9703,89.9703,89.9547,89.9625,13708.0
2020-02-05 12:25:00,115.45,115.45,115.43,115.45,15527.0,89.9625,89.9625,89.947,89.9625,15527.0
2020-02-05 12:30:00,115.45,115.45,115.44,115.44,23016.0,89.9625,89.9625,89.9547,89.9547,23016.0
2020-02-05 12:35:00,115.45,115.45,115.44,115.45,10370.0,89.9625,89.9625,89.9547,89.9625,10370.0
2020-02-05 12:40:00,115.44,115.45,115.43,115.45,11944.0,89.9547,89.9625,89.947,89.9625,11944.0
2020-02-05 12:45:00,115.45,115.46,115.44,115.46,15271.0,89.9625,89.9703,89.9547,89.9703,15271.0
2020-02-05 12:50:00,115.46,115.48,115.45,115.47,9513.0,89.9703,89.9859,89.9625,89.9781,9513.0
2020-02-05 12:55:00,115.46,115.48,115.45,115.48,19138.0,89.9703,89.9859,89.9625,89.9859,19138.0
2020-02-05 13:00:00,115.48,115.48,115.47,115.48,11673.0,89.9859,89.9859,89.9781,89.9859,11673.0
2020-02-05 13:05:00,115.47,115.48,115.47,115.48,5624.0,89.9781,89.9859,89.9781,89.9859,5624.0
2020-02-05 13:10:00,115.47,115.48,115.47,115.48,36162.0,89.9781,89.9859,89.9781,89.9859,36162.0
2020-02-05 13:15:00,115.48,115.48,115.47,115.47,45983.0,89.9859,89.9859,89.9781,89.9781,45983.0
2020-02-05 13:20:00,115.48,115.48,115.47,115.48,9562.0,89.9859,89.9859,89.9781,89.9859,9562.0
2020-02-05 13:25:00,115.48,115.48,115.46,115.46,7831.0,89.9859,89.9859,89.9703,89.9703,7831.0
2020-02-05 13:30:00,115.47,115.48,115.46,115.46,11877.0,89.9781,89.9859,89.9703,89.9703,11877.0
2020-02-05 13:35:00,115.46,115.47,115.46,115.46,10175.0,89.9703,89.9781,89.9703,89.9703,10175.0
2020-02-05 13:40:00,115.47,115.49,115.46,115.48,12262.0,89.9781,89.9937,89.9703,89.9859,12262.0
2020-02-05 13:45:00,115.48,115.48,115.45,115.47,45153.0,89.9859,89.9859,89.9625,89.9781,45153.0
2020-02-05 13:50:00,115.46,115.48,115.46,115.48,6817.0,89.9703,89.9859,89.9703,89.9859,6817.0
2020-02-05 13:55:00,115.48,115.49,115.47,115.49,21656.0,89.9859,89.9937,89.9781,89.9937,21656.0
2020-02-05 14:00:00,115.49,115.5,115.48,115.49,21957.0,89.9937,90.0015,89.9859,89.9937,21957.0
2020-02-05 14:05:00,115.5,115.5,115.49,115.49,18051.0,90.0015,90.0015,89.9937,89.9937,18051.0
2020-02-05 14:10:00,115.49,115.5,115.49,115.49,10085.0,89.9937,90.0015,89.9937,89.9937,10085.0
2020-02-05 14:15:00,115.49,115.5,115.49,115.5,14943.0,89.9937,90.0015,89.9937,90.0015,14943.0
2020-02-05 14:20:00,115.5,115.51,115.49,115.51,11246.0,90.0015,90.0093,89.9937,90.0093,11246.0
2020-02-05 14:25:00,115.51,115.51,115.5,115.5,8590.0,90.0093,90.0093,90.0015,90.0015,8590.0
2020-02-05 14:30:00,115.5,115.51,115.49,115.5,11459.0,90.0015,90.0093,89.9937,90.0015,11459.0
2020-02-05 14:35:00,115.5,115.5,115.49,115.5,11007.0,90.0015,90.0015,89.9937,90.0015,11007.0
2020-02-05 14:40:00,115.5,115.5,115.49,115.49,6959.0,90.0015,90.0015,89.9937,89.9937,6959.0
2020-02-05 14:45:00,115.5,115.51,115.49,115.49,25403.0,90.0015,90.0093,89.9937,89.9937,25403.0
2020-02-05 14:50:00,115.5,115.5,115.49,115.49,4867.0,90.0015,90.0015,89.9937,89.9937,4867.0
2020-02-05 14:55:00,115.49,115.5,115.49,115.49,16414.0,89.9937,90.0015,89.9937,89.9937,16414.0
2020-02-05 15:00:00,115.49,115.5,115.49,115.5,20474.0,89.9937,90.0015,89.9937,90.0015,20474.0
2020-02-05 15:05:00,115.5,115.5,115.49,115.5,37271.0,90.0015,90.0015,89.9937,90.0015,37271.0
2020-02-05 15:10:00,115.5,115.5,115.49,115.5,4958.0,90.0015,90.0015,89.9937,90.0015,4958.0
2020-02-05 15:15:00,115.5,115.5,115.49,115.49,18221.0,90.0015,90.0015,89.9937,89.9937,18221.0
2020-02-05 15:20:00,115.49,115.5,115.49,115.49,7181.0,89.9937,90.0015,89.9937,89.9937,7181.0
2020-02-05 15:25:00,115.5,115.5,115.47,115.48,31816.0,90.0015,90.0015,89.9781,89.9859,31816.0
2020-02-05 15:30:00,115.48,115.48,115.46,115.48,16075.0,89.9859,89.9859,89.9703,89.9859,16075.0
2020-02-05 15:35:00,115.48,115.48,115.47,115.48,26476.0,89.9859,89.9859,89.9781,89.9859,26476.0
2020-02-05 15:40:00,115.48,115.48,115.46,115.47,19783.0,89.9859,89.9859,89.9703,89.9781,19783.0
2020-02-05 15:45:00,115.48,115.48,115.46,115.47,16223.0,89.9859,89.9859,89.9703,89.9781,16223.0
2020-02-05 15:50:00,115.47,115.49,115.46,115.48,22459.0,89.9781,89.9937,89.9703,89.9859,22459.0
2020-02-05 15:55:00,115.48,115.49,115.44,115.45,178200.0,89.9859,89.9937,89.9547,89.9625,178200.0
2020-02-06 09:30:00,115.69,115.71,115.49,115.59,102753.0,90.1496,90.1651,89.9937,90.0716,102753.0
2020-02-06 09:35:00,115.59,115.6,115.55,115.55,26325.0,90.0716,90.0794,90.0405,90.0405,26325.0
2020-02-06 09:40:00,115.56,115.57,115.51,115.55,39777.0,90.0483,90.056,90.0093,90.0405,39777.0
2020-02-06 09:45:00,115.55,115.57,115.53,115.55,18651.0,90.0405,90.056,90.0249,90.0405,18651.0
2020-02-06 09:50:00,115.55,115.56,115.52,115.53,23297.0,90.0405,90.0483,90.0171,90.0249,23297.0
2020-02-06 09:55:00,115.52,115.54,115.52,115.53,8729.0,90.0171,90.0327,90.0171,90.0249,8729.0
2020-02-06 10:00:00,115.53,115.59,115.53,115.56,41574.0,90.0249,90.0716,90.0249,90.0483,41574.0
2020-02-06 10:05:00,115.56,115.59,115.56,115.59,8503.0,90.0483,90.0716,90.0483,90.0716,8503.0
2020-02-06 10:10:00,115.59,115.59,115.56,115.57,8662.0,90.0716,90.0716,90.0483,90.056,8662.0
2020-02-06 10:15:00,115.58,115.59,115.55,115.56,12326.0,90.0638,90.0716,90.0405,90.0483,12326.0
2020-02-06 10:20:00,115.57,115.59,115.57,115.59,7803.0,90.056,90.0716,90.056,90.0716,7803.0
2020-02-06 10:25:00,115.6,115.61,115.56,115.57,3837.0,90.0794,90.0872,90.0483,90.056,3837.0
2020-02-06 10:30:00,115.56,115.57,115.52,115.54,12333.0,90.0483,90.056,90.0171,90.0327,12333.0
2020-02-06 10:35:00,115.54,115.55,115.54,115.55,2673.0,90.0327,90.0405,90.0327,90.0405,2673.0
2020-02-06 10:40:00,115.56,115.58,115.56,115.57,2196.0,90.0483,90.0638,90.0483,90.056,2196.0
2020-02-06 10:45:00,115.57,115.57,115.55,115.57,1825.0,90.056,90.056,90.0405,90.056,1825.0
2020-02-06 10:50:00,115.57,115.58,115.55,115.56,3925.0,90.056,90.0638,90.0405,90.0483,3925.0
2020-02-06 10:55:00,115.55,115.6,115.55,115.58,9854.0,90.0405,90.0794,90.0405,90.0638,9854.0
2020-02-06 11:00:00,115.57,115.58,115.56,115.57,20899.0,90.056,90.0638,90.0483,90.056,20899.0
2020-02-06 11:05:00,115.57,115.59,115.57,115.57,5387.0,90.056,90.0716,90.056,90.056,5387.0
2020-02-06 11:10:00,115.57,115.62,115.57,115.61,15441.0,90.056,90.095,90.056,90.0872,15441.0
2020-02-06 11:15:00,115.61,115.64,115.58,115.62,12811.0,90.0872,90.1106,90.0638,90.095,12811.0
2020-02-06 11:20:00,115.63,115.66,115.62,115.66,9758.0,90.1028,90.1262,90.095,90.1262,9758.0
2020-02-06 11:25:00,115.65,115.67,115.65,115.65,15609.0,90.1184,90.134,90.1184,90.1184,15609.0
2020-02-06 11:30:00,115.66,115.69,115.65,115.68,23206.0,90.1262,90.1496,90.1184,90.1418,23206.0
2020-02-06 11:35:00,115.69,115.69,115.68,115.69,6226.0,90.1496,90.1496,90.1418,90.1496,6226.0
2020-02-06 11:40:00,115.68,115.69,115.65,115.65,4176.0,90.1418,90.1496,90.1184,90.1184,4176.0
2020-02-06 11:45:00,115.66,115.68,115.65,115.67,6508.0,90.1262,90.1418,90.1184,90.134,6508.0
2020-02-06 11:50:00,115.68,115.71,115.67,115.68,9691.0,90.1418,90.1651,90.134,90.1418,9691.0
2020-02-06 11:55:00,115.69,115.71,115.69,115.71,10830.0,90.1496,90.1651,90.1496,90.1651,10830.0
2020-02-06 12:00:00,115.71,115.73,115.7,115.73,14768.0,90.1651,90.1807,90.1574,90.1807,14768.0
2020-02-06 12:05:00,115.72,115.74,115.72,115.73,7238.0,90.1729,90.1885,90.1729,90.1807,7238.0
2020-02-06 12:10:00,115.73,115.73,115.69,115.69,4095.0,90.1807,90.1807,90.1496,90.1496,4095.0
2020-02-06 12:15:00,115.7,115.72,115.7,115.71,5741.0,90.1574,90.1729,90.1574,90.1651,5741.0
2020-02-06 12:20:00,115.71,115.72,115.71,115.71,6943.0,90.1651,90.1729,90.1651,90.1651,6943.0
2020-02-06 12:25:00,115.71,115.72,115.71,115.72,9979.0,90.1651,90.1729,90.1651,90.1729,9979.0
2020-02-06 12:30:00,115.71,115.74,115.7,115.73,34628.0,90.1651,90.1885,90.1574,90.1807,34628.0
2020-02-06 12:35:00,115.72,115.73,115.71,115.72,15135.0,90.1729,90.1807,90.1651,90.1729,15135.0
2020-02-06 12:40:00,115.73,115.74,115.72,115.73,15818.0,90.1807,90.1885,90.1729,90.1807,15818.0
2020-02-06 12:45:00,115.74,115.75,115.72,115.72,18265.0,90.1885,90.1963,90.1729,90.1729,18265.0
2020-02-06 12:50:00,115.73,115.73,115.71,115.72,6896.0,90.1807,90.1807,90.1651,90.1729,6896.0
2020-02-06 12:55:00,115.73,115.74,115.72,115.73,5969.0,90.1807,90.1885,90.1729,90.1807,5969.0
2020-02-06 13:00:00,115.74,115.74,115.73,115.74,19003.0,90.1885,90.1885,90.1807,90.1885,19003.0
2020-02-06 13:05:00,115.74,115.75,115.71,115.72,27700.0,90.1885,90.1963,90.1651,90.1729,27700.0
2020-02-06 13:10:00,115.72,115.72,115.71,115.72,20934.0,90.1729,90.1729,90.1651,90.1729,20934.0
2020-02-06 13:15:00,115.71,115.72,115.71,115.71,3800.0,90.1651,90.1729,90.1651,90.1651,3800.0
2020-02-06 13:20:00,115.71,115.71,115.7,115.7,3239.0,90.1651,90.1651,90.1574,90.1574,3239.0
2020-02-06 13:25:00,115.71,115.71,115.67,115.69,5943.0,90.1651,90.1651,90.134,90.1496,5943.0
2020-02-06 13:30:00,115.69,115.69,115.66,115.69,23447.0,90.1496,90.1496,90.1262,90.1496,23447.0
2020-02-06 13:35:00,115.68,115.69,115.66,115.66,6336.0,90.1418,90.1496,90.1262,90.1262,6336.0
2020-02-06 13:40:00,115.66,115.67,115.64,115.67,16212.0,90.1262,90.134,90.1106,90.134,16212.0
2020-02-06 13:45:00,115.67,115.67,115.64,115.67,49381.0,90.134,90.134,90.1106,90.134,49381.0
2020-02-06 13:50:00,115.67,115.69,115.66,115.67,11964.0,90.134,90.1496,90.1262,90.134,11964.0
2020-02-06 13:55:00,115.68,115.68,115.66,115.68,17612.0,90.1418,90.1418,90.1262,90.1418,17612.0
2020-02-06 14:00:00,115.69,115.69,115.66,115.67,56326.0,90.1496,90.1496,90.1262,90.134,56326.0
2020-02-06 14:05:00,115.67,115.67,115.66,115.67,10722.0,90.134,90.134,90.1262,90.134,10722.0
2020-02-06 14:10:00,115.67,115.67,115.66,115.67,12228.0,90.134,90.134,90.1262,90.134,12228.0
2020-02-06 14:15:00,115.66,115.67,115.64,115.66,28251.0,90.1262,90.134,90.1106,90.1262,28251.0
2020-02-06 14:20:00,115.66,115.67,115.65,115.65,6226.0,90.1262,90.134,90.1184,90.1184,6226.0
2020-02-06 14:25:00,115.65,115.66,115.64,115.65,8122.0,90.1184,90.1262,90.1106,90.1184,8122.0
2020-02-06 14:30:00,115.65,115.67,115.64,115.67,18606.0,90.1184,90.134,90.1106,90.134,18606.0
2020-02-06 14:35:00,115.66,115.67,115.65,115.65,10153.0,90.1262,90.134,90.1184,90.1184,10153.0
2020-02-06 14:40:00,115.65,115.66,115.64,115.64,2058.0,90.1184,90.1262,90.1106,90.1106,2058.0
2020-02-06 14:45:00,115.64,115.66,115.64,115.65,16418.0,90.1106,90.1262,90.1106,90.1184,16418.0
2020-02-06 14:50:00,115.66,115.66,115.64,115.64,1609.0,90.1262,90.1262,90.1106,90.1106,1609.0
2020-02-06 14:55:00,115.64,115.69,115.63,115.69,28103.0,90.1106,90.1496,90.1028,90.1496,28103.0
2020-02-06 15:00:00,115.69,115.72,115.68,115.71,17790.0,90.1496,90.1729,90.1418,90.1651,17790.0
2020-02-06 15:05:00,115.7,115.73,115.7,115.71,20196.0,90.1574,90.1807,90.1574,90.1651,20196.0
2020-02-06 15:10:00,115.71,115.71,115.68,115.68,10305.0,90.1651,90.1651,90.1418,90.1418,10305.0
2020-02-06 15:15:00,115.69,115.71,115.68,115.7,20553.0,90.1496,90.1651,90.1418,90.1574,20553.0
2020-02-06 15:20:00,115.7,115.72,115.67,115.67,23053.0,90.1574,90.1729,90.134,90.134,23053.0
2020-02-06 15:25:00,115.67,115.69,115.67,115.69,6665.0,90.134,90.1496,90.134,90.1496,6665.0
2020-02-06 15:30:00,115.69,115.7,115.68,115.69,21421.0,90.1496,90.1574,90.1418,90.1496,21421.0
2020-02-06 15:35:00,115.69,115.71,115.67,115.67,18701.0,90.1496,90.1651,90.134,90.134,18701.0
2020-02-06 15:40:00,115.67,115.68,115.65,115.65,8689.0,90.134,90.1418,90.1184,90.1184,8689.0
2020-02-06 15:45:00,115.65,115.66,115.64,115.65,18301.0,90.1184,90.1262,90.1106,90.1184,18301.0
2020-02-06 15:50:00,115.65,115.67,115.63,115.66,32166.0,90.1184,90.134,90.1028,90.1262,32166.0
2020-02-06 15:55:00,115.66,115.69,115.64,115.68,61775.0,90.1262,90.1496,90.1106,90.1418,61775.0
2020-02-07 09:30:00,115.81,115.91,115.72,115.78,26118.0,90.2431,90.321,90.1729,90.2197,26118.0
2020-02-07 09:35:00,115.79,115.83,115.77,115.77,15994.0,90.2275,90.2587,90.2119,90.2119,15994.0
2020-02-07 09:40:00,115.78,115.8,115.76,115.76,29669.0,90.2197,90.2353,90.2041,90.2041,29669.0
2020-02-07 09:45:00,115.76,115.78,115.74,115.76,20410.0,90.2041,90.2197,90.1885,90.2041,20410.0
2020-02-07 09:50:00,115.77,115.78,115.77,115.78,9319.0,90.2119,90.2197,90.2119,90.2197,9319.0
2020-02-07 09:55:00,115.78,115.8,115.77,115.78,10288.0,90.2197,90.2353,90.2119,90.2197,10288.0
2020-02-07 10:00:00,115.78,115.79,115.75,115.77,22738.0,90.2197,90.2275,90.1963,90.2119,22738.0
2020-02-07 10:05:00,115.76,115.76,115.75,115.76,13136.0,90.2041,90.2041,90.1963,90.2041,13136.0
2020-02-07 10:10:00,115.75,115.78,115.74,115.78,10164.0,90.1963,90.2197,90.1885,90.2197,10164.0
2020-02-07 10:15:00,115.78,115.78,115.77,115.77,13594.0,90.2197,90.2197,90.2119,90.2119,13594.0
2020-02-07 10:20:00,115.77,115.78,115.76,115.76,13353.0,90.2119,90.2197,90.2041,90.2041,13353.0
2020-02-07 10:25:00,115.76,115.77,115.76,115.77,19605.0,90.2041,90.2119,90.2041,90.2119,19605.0
2020-02-07 10:30:00,115.76,115.77,115.72,115.76,46875.0,90.2041,90.2119,90.1729,90.2041,46875.0
2020-02-07 10:35:00,115.77,115.77,115.76,115.77,19296.0,90.2119,90.2119,90.2041,90.2119,19296.0
2020-02-07 10:40:00,115.76,115.76,115.71,115.75,24849.0,90.2041,90.2041,90.1651,90.1963,24849.0
2020-02-07 10:45:00,115.75,115.75,115.73,115.75,21275.0,90.1963,90.1963,90.1807,90.1963,21275.0
2020-02-07 10:50:00,115.74,115.75,115.74,115.75,9871.0,90.1885,90.1963,90.1885,90.1963,9871.0
2020-02-07 10:55:00,115.76,115.76,115.75,115.76,7302.0,90.2041,90.2041,90.1963,90.2041,7302.0
2020-02-07 11:00:00,115.76,115.8,115.76,115.77,30074.0,90.2041,90.2353,90.2041,90.2119,30074.0
2020-02-07 11:05:00,115.78,115.81,115.77,115.81,11546.0,90.2197,90.2431,90.2119,90.2431,11546.0
2020-02-07 11:10:00,115.81,115.81,115.79,115.8,69773.0,90.2431,90.2431,90.2275,90.2353,69773.0
2020-02-07 11:15:00,115.8,115.8,115.77,115.78,10869.0,90.2353,90.2353,90.2119,90.2197,10869.0
2020-02-07 11:20:00,115.79,115.79,115.78,115.78,11187.0,90.2275,90.2275,90.2197,90.2197,11187.0
2020-02-07 11:25:00,115.79,115.79,115.78,115.78,10232.0,90.2275,90.2275,90.2197,90.2197,10232.0
2020-02-07 11:30:00,115.79,115.79,115.78,115.79,7381.0,90.2275,90.2275,90.2197,90.2275,7381.0
2020-02-07 11:35:00,115.79,115.79,115.78,115.79,6494.0,90.2275,90.2275,90.2197,90.2275,6494.0
2020-02-07 11:40:00,115.79,115.81,115.78,115.8,30823.0,90.2275,90.2431,90.2197,90.2353,30823.0
2020-02-07 11:45:00,115.8,115.81,115.79,115.8,40256.0,90.2353,90.2431,90.2275,90.2353,40256.0
2020-02-07 11:50:00,115.81,115.84,115.8,115.84,21957.0,90.2431,90.2664,90.2353,90.2664,21957.0
2020-02-07 11:55:00,115.84,115.85,115.81,115.83,36865.0,90.2664,90.2742,90.2431,90.2587,36865.0
2020-02-07 12:00:00,115.83,115.85,115.82,115.85,9699.0,90.2587,90.2742,90.2509,90.2742,9699.0
2020-02-07 12:05:00,115.85,115.85,115.83,115.83,6078.0,90.2742,90.2742,90.2587,90.2587,6078.0
2020-02-07 12:10:00,115.83,115.84,115.8,115.81,22255.0,90.2587,90.2664,90.2353,90.2431,22255.0
2020-02-07 12:15:00,115.81,115.81,115.8,115.81,4471.0,90.2431,90.2431,90.2353,90.2431,4471.0
2020-02-07 12:20:00,115.8,115.81,115.8,115.8,6079.0,90.2353,90.2431,90.2353,90.2353,6079.0
2020-02-07 12:25:00,115.8,115.81,115.8,115.8,5443.0,90.2353,90.2431,90.2353,90.2353,5443.0
2020-02-07 12:30:00,115.81,115.81,115.8,115.81,8820.0,90.2431,90.2431,90.2353,90.2431,8820.0
2020-02-07 12:35:00,115.81,115.81,115.79,115.79,16596.0,90.2431,90.2431,90.2275,90.2275,16596.0
2020-02-07 12:40:00,115.79,115.8,115.79,115.79,5709.0,90.2275,90.2353,90.2275,90.2275,5709.0
2020-02-07 12:45:00,115.8,115.8,115.74,115.75,17136.0,90.2353,90.2353,90.1885,90.1963,17136.0
2020-02-07 12:50:00,115.75,115.75,115.72,115.75,10877.0,90.1963,90.1963,90.1729,90.1963,10877.0
2020-02-07 12:55:00,115.75,115.77,115.75,115.77,8823.0,90.1963,90.2119,90.1963,90.2119,8823.0
2020-02-07 13:00:00,115.77,115.78,115.76,115.78,4148.0,90.2119,90.2197,90.2041,90.2197,4148.0
2020-02-07 13:05:00,115.78,115.79,115.77,115.79,3495.0,90.2197,90.2275,90.2119,90.2275,3495.0
2020-02-07 13:10:00,115.79,115.79,115.78,115.78,3967.0,90.2275,90.2275,90.2197,90.2197,3967.0
2020-02-07 13:15:00,115.77,115.78,115.77,115.78,9103.0,90.2119,90.2197,90.2119,90.2197,9103.0
2020-02-07 13:20:00,115.78,115.78,115.77,115.78,7323.0,90.2197,90.2197,90.2119,90.2197,7323.0
2020-02-07 13:25:00,115.78,115.79,115.77,115.78,8334.0,90.2197,90.2275,90.2119,90.2197,8334.0
2020-02-07 13:30:00,115.78,115.81,115.78,115.8,32684.0,90.2197,90.2431,90.2197,90.2353,32684.0
2020-02-07 13:35:00,115.81,115.82,115.8,115.81,5126.0,90.2431,90.2509,90.2353,90.2431,5126.0
2020-02-07 13:40:00,115.81,115.81,115.8,115.81,4401.0,90.2431,90.2431,90.2353,90.2431,4401.0
2020-02-07 13:45:00,115.81,115.81,115.8,115.8,7221.0,90.2431,90.2431,90.2353,90.2353,7221.0
2020-02-07 13:50:00,115.8,115.81,115.8,115.8,1812.0,90.2353,90.2431,90.2353,90.2353,1812.0
2020-02-07 13:55:00,115.81,115.81,115.8,115.81,5002.0,90.2431,90.2431,90.2353,90.2431,5002.0
2020-02-07 14:00:00,115.81,115.82,115.8,115.82,54906.0,90.2431,90.2509,90.2353,90.2509,54906.0
2020-02-07 14:05:00,115.82,115.82,115.8,115.81,10874.0,90.2509,90.2509,90.2353,90.2431,10874.0
2020-02-07 14:10:00,115.8,115.8,115.76,115.76,10970.0,90.2353,90.2353,90.2041,90.2041,10970.0
2020-02-07 14:15:00,115.77,115.77,115.76,115.77,7382.0,90.2119,90.2119,90.2041,90.2119,7382.0
2020-02-07 14:20:00,115.77,115.77,115.76,115.76,4284.0,90.2119,90.2119,90.2041,90.2041,4284.0
2020-02-07 14:25:00,115.76,115.76,115.74,115.74,17985.0,90.2041,90.2041,90.1885,90.1885,17985.0
2020-02-07 14:30:00,115.74,115.75,115.74,115.75,8853.0,90.1885,90.1963,90.1885,90.1963,8853.0
2020-02-07 14:35:00,115.75,115.77,115.74,115.77,7678.0,90.1963,90.2119,90.1885,90.2119,7678.0
2020-02-07 14:40:00,115.77,115.78,115.75,115.77,30230.0,90.2119,90.2197,90.1963,90.2119,30230.0
2020-02-07 14:45:00,115.76,115.77,115.76,115.76,2307.0,90.2041,90.2119,90.2041,90.2041,2307.0
2020-02-07 14:50:00,115.76,115.77,115.74,115.75,13118.0,90.2041,90.2119,90.1885,90.1963,13118.0
2020-02-07 14:55:00,115.74,115.75,115.74,115.74,8420.0,90.1885,90.1963,90.1885,90.1885,8420.0
2020-02-07 15:00:00,115.75,115.75,115.74,115.74,8120.0,90.1963,90.1963,90.1885,90.1885,8120.0
2020-02-07 15:05:00,115.74,115.74,115.71,115.72,24265.0,90.1885,90.1885,90.1651,90.1729,24265.0
2020-02-07 15:10:00,115.73,115.75,115.72,115.74,7298.0,90.1807,90.1963,90.1729,90.1885,7298.0
2020-02-07 15:15:00,115.74,115.75,115.7,115.71,20336.0,90.1885,90.1963,90.1574,90.1651,20336.0
2020-02-07 15:20:00,115.71,115.72,115.7,115.72,7678.0,90.1651,90.1729,90.1574,90.1729,7678.0
2020-02-07 15:25:00,115.72,115.72,115.71,115.71,10375.0,90.1729,90.1729,90.1651,90.1651,10375.0
2020-02-07 15:30:00,115.71,115.75,115.71,115.74,11662.0,90.1651,90.1963,90.1651,90.1885,11662.0
2020-02-07 15:35:00,115.74,115.75,115.71,115.73,15810.0,90.1885,90.1963,90.1651,90.1807,15810.0
2020-02-07 15:40:00,115.73,115.75,115.72,115.75,6122.0,90.1807,90.1963,90.1729,90.1963,6122.0
2020-02-07 15:45:00,115.75,115.76,115.74,115.75,6155.0,90.1963,90.2041,90.1885,90.1963,6155.0
2020-02-07 15:50:00,115.75,115.76,115.75,115.76,5809.0,90.1963,90.2041,90.1963,90.2041,5809.0
2020-02-07 15:55:00,115.75,115.76,115.71,115.73,53684.0,90.1963,90.2041,90.1651,90.1807,53684.0
2020-02-10 09:30:00,115.7,115.7,115.5,115.67,105431.0,90.1574,90.1574,90.0015,90.134,105431.0
2020-02-10 09:35:00,115.67,115.72,115.66,115.72,45851.0,90.134,90.1729,90.1262,90.1729,45851.0
2020-02-10 09:40:00,115.72,115.72,115.71,115.72,38410.0,90.1729,90.1729,90.1651,90.1729,38410.0
2020-02-10 09:45:00,115.72,115.72,115.68,115.69,26497.0,90.1729,90.1729,90.1418,90.1496,26497.0
2020-02-10 09:50:00,115.68,115.69,115.66,115.68,25826.0,90.1418,90.1496,90.1262,90.1418,25826.0
2020-02-10 09:55:00,115.68,115.69,115.67,115.68,11126.0,90.1418,90.1496,90.134,90.1418,11126.0
2020-02-10 10:00:00,115.68,115.7,115.67,115.68,28715.0,90.1418,90.1574,90.134,90.1418,28715.0
2020-02-10 10:05:00,115.68,115.7,115.67,115.7,20826.0,90.1418,90.1574,90.134,90.1574,20826.0
2020-02-10 10:10:00,115.7,115.71,115.69,115.71,19602.0,90.1574,90.1651,90.1496,90.1651,19602.0
2020-02-10 10:15:00,115.7,115.74,115.7,115.74,26871.0,90.1574,90.1885,90.1574,90.1885,26871.0
2020-02-10 10:20:00,115.74,115.78,115.73,115.77,47741.0,90.1885,90.2197,90.1807,90.2119,47741.0
2020-02-10 10:25:00,115.77,115.79,115.76,115.79,28088.0,90.2119,90.2275,90.2041,90.2275,28088.0
2020-02-10 10:30:00,115.79,115.8,115.78,115.8,21463.0,90.2275,90.2353,90.2197,90.2353,21463.0
2020-02-10 10:35:00,115.8,115.82,115.79,115.8,47639.0,90.2353,90.2509,90.2275,90.2353,47639.0
2020-02-10 10:40:00,115.81,115.82,115.78,115.82,62558.0,90.2431,90.2509,90.2197,90.2509,62558.0
2020-02-10 10:45:00,115.82,115.82,115.81,115.81,12790.0,90.2509,90.2509,90.2431,90.2431,12790.0
2020-02-10 10:50:00,115.81,115.84,115.81,115.83,21718.0,90.2431,90.2664,90.2431,90.2587,21718.0
2020-02-10 10:55:00,115.83,115.85,115.83,115.84,11675.0,90.2587,90.2742,90.2587,90.2664,11675.0
2020-02-10 11:00:00,115.84,115.86,115.84,115.86,24264.0,90.2664,90.282,90.2664,90.282,24264.0
2020-02-10 11:05:00,115.86,115.86,115.83,115.83,35359.0,90.282,90.282,90.2587,90.2587,35359.0
2020-02-10 11:10:00,115.82,115.84,115.82,115.84,36613.0,90.2509,90.2664,90.2509,90.2664,36613.0
2020-02-10 11:15:00,115.84,115.84,115.79,115.8,21173.0,90.2664,90.2664,90.2275,90.2353,21173.0
2020-02-10 11:20:00,115.8,115.84,115.8,115.82,38962.0,90.2353,90.2664,90.2353,90.2509,38962.0
2020-02-10 11:25:00,115.82,115.82,115.81,115.82,4886.0,90.2509,90.2509,90.2431,90.2509,4886.0
2020-02-10 11:30:00,115.81,115.84,115.81,115.82,28175.0,90.2431,90.2664,90.2431,90.2509,28175.0
2020-02-10 11:35:00,115.82,115.83,115.81,115.83,12853.0,90.2509,90.2587,90.2431,90.2587,12853.0
2020-02-10 11:40:00,115.83,115.83,115.81,115.82,17210.0,90.2587,90.2587,90.2431,90.2509,17210.0
2020-02-10 11:45:00,115.82,115.82,115.81,115.81,23301.0,90.2509,90.2509,90.2431,90.2431,23301.0
2020-02-10 11:50:00,115.82,115.82,115.81,115.82,3003.0,90.2509,90.2509,90.2431,90.2509,3003.0
2020-02-10 11:55:00,115.81,115.82,115.81,115.82,4060.0,90.2431,90.2509,90.2431,90.2509,4060.0
2020-02-10 12:00:00,115.81,115.82,115.76,115.77,18550.0,90.2431,90.2509,90.2041,90.2119,18550.0
2020-02-10 12:05:00,115.77,115.77,115.76,115.77,7879.0,90.2119,90.2119,90.2041,90.2119,7879.0
2020-02-10 12:10:00,115.77,115.77,115.76,115.77,10098.0,90.2119,90.2119,90.2041,90.2119,10098.0
2020-02-10 12:15:00,115.76,115.76,115.73,115.73,6226.0,90.2041,90.2041,90.1807,90.1807,6226.0
2020-02-10 12:20:00,115.74,115.74,115.73,115.74,3154.0,90.1885,90.1885,90.1807,90.1885,3154.0
2020-02-10 12:25:00,115.73,115.74,115.73,115.73,2722.0,90.1807,90.1885,90.1807,90.1807,2722.0
2020-02-10 12:30:00,115.73,115.76,115.73,115.76,5619.0,90.1807,90.2041,90.1807,90.2041,5619.0
2020-02-10 12:35:00,115.76,115.79,115.75,115.79,11971.0,90.2041,90.2275,90.1963,90.2275,11971.0
2020-02-10 12:40:00,115.79,115.79,115.75,115.76,8584.0,90.2275,90.2275,90.1963,90.2041,8584.0
2020-02-10 12:45:00,115.76,115.76,115.75,115.76,3444.0,90.2041,90.2041,90.1963,90.2041,3444.0
2020-02-10 12:50:00,115.76,115.76,115.75,115.76,8924.0,90.2041,90.2041,90.1963,90.2041,8924.0
2020-02-10 12:55:00,115.75,115.76,115.75,115.76,6703.0,90.1963,90.2041,90.1963,90.2041,6703.0
2020-02-10 13:00:00,115.76,115.76,115.75,115.76,9412.0,90.2041,90.2041,90.1963,90.2041,9412.0
2020-02-10 13:05:00,115.76,115.76,115.75,115.75,1050.0,90.2041,90.2041,90.1963,90.1963,1050.0
2020-02-10 13:10:00,115.76,115.76,115.75,115.76,21186.0,90.2041,90.2041,90.1963,90.2041,21186.0
2020-02-10 13:15:00,115.76,115.76,115.73,115.74,30913.0,90.2041,90.2041,90.1807,90.1885,30913.0
2020-02-10 13:20:00,115.73,115.75,115.73,115.74,15082.0,90.1807,90.1963,90.1807,90.1885,15082.0
2020-02-10 13:25:00,115.74,115.77,115.73,115.77,15117.0,90.1885,90.2119,90.1807,90.2119,15117.0
2020-02-10 13:30:00,115.77,115.77,115.76,115.77,11029.0,90.2119,90.2119,90.2041,90.2119,11029.0
2020-02-10 13:35:00,115.77,115.77,115.76,115.77,2540.0,90.2119,90.2119,90.2041,90.2119,2540.0
2020-02-10 13:40:00,115.77,115.77,115.76,115.77,2032.0,90.2119,90.2119,90.2041,90.2119,2032.0
2020-02-10 13:45:00,115.77,115.77,115.75,115.76,29241.0,90.2119,90.2119,90.1963,90.2041,29241.0
2020-02-10 13:50:00,115.75,115.77,115.75,115.76,7735.0,90.1963,90.2119,90.1963,90.2041,7735.0
2020-02-10 13:55:00,115.77,115.77,115.76,115.77,10782.0,90.2119,90.2119,90.2041,90.2119,10782.0
2020-02-10 14:00:00,115.76,115.79,115.73,115.76,114236.0,90.2041,90.2275,90.1807,90.2041,114236.0
2020-02-10 14:05:00,115.76,115.76,115.74,115.74,10768.0,90.2041,90.2041,90.1885,90.1885,10768.0
2020-02-10 14:10:00,115.74,115.75,115.74,115.74,3413.0,90.1885,90.1963,90.1885,90.1885,3413.0
2020-02-10 14:15:00,115.75,115.75,115.74,115.75,3627.0,90.1963,90.1963,90.1885,90.1963,3627.0
2020-02-10 14:20:00,115.75,115.79,115.74,115.77,12562.0,90.1963,90.2275,90.1885,90.2119,12562.0
2020-02-10 14:25:00,115.77,115.79,115.76,115.79,5696.0,90.2119,90.2275,90.2041,90.2275,5696.0
2020-02-10 14:30:00,115.78,115.79,115.78,115.79,6413.0,90.2197,90.2275,90.2197,90.2275,6413.0
2020-02-10 14:35:00,115.79,115.79,115.78,115.78,4854.0,90.2275,90.2275,90.2197,90.2197,4854.0
2020-02-10 14:40:00,115.78,115.79,115.78,115.79,3891.0,90.2197,90.2275,90.2197,90.2275,3891.0
2020-02-10 14:45:00,115.79,115.8,115.78,115.78,12218.0,90.2275,90.2353,90.2197,90.2197,12218.0
2020-02-10 14:50:00,115.78,115.79,115.78,115.78,3192.0,90.2197,90.2275,90.2197,90.2197,3192.0
2020-02-10 14:55:00,115.79,115.8,115.78,115.78,10846.0,90.2275,90.2353,90.2197,90.2197,10846.0
2020-02-10 15:00:00,115.78,115.79,115.78,115.78,1070.0,90.2197,90.2275,90.2197,90.2197,1070.0
2020-02-10 15:05:00,115.78,115.79,115.78,115.79,4647.0,90.2197,90.2275,90.2197,90.2275,4647.0
2020-02-10 15:10:00,115.78,115.79,115.76,115.77,18271.0,90.2197,90.2275,90.2041,90.2119,18271.0
2020-02-10 15:15:00,115.77,115.78,115.75,115.75,50867.0,90.2119,90.2197,90.1963,90.1963,50867.0
2020-02-10 15:20:00,115.76,115.77,115.75,115.76,8376.0,90.2041,90.2119,90.1963,90.2041,8376.0
2020-02-10 15:25:00,115.77,115.78,115.76,115.77,18309.0,90.2119,90.2197,90.2041,90.2119,18309.0
2020-02-10 15:30:00,115.77,115.78,115.76,115.77,4152.0,90.2119,90.2197,90.2041,90.2119,4152.0
2020-02-10 15:35:00,115.77,115.78,115.77,115.77,1256.0,90.2119,90.2197,90.2119,90.2119,1256.0
2020-02-10 15:40:00,115.77,115.78,115.75,115.76,12227.0,90.2119,90.2197,90.1963,90.2041,12227.0
2020-02-10 15:45:00,115.76,115.76,115.71,115.71,10105.0,90.2041,90.2041,90.1651,90.1651,10105.0
2020-02-10 15:50:00,115.71,115.73,115.7,115.73,19767.0,90.1651,90.1807,90.1574,90.1807,19767.0
2020-02-10 15:55:00,115.72,115.74,115.7,115.74,52957.0,90.1729,90.1885,90.1574,90.1885,52957.0
2020-02-11 09:30:00,115.92,115.94,115.87,115.88,37171.0,90.3288,90.3444,90.2898,90.2976,37171.0
2020-02-11 09:35:00,115.88,115.95,115.88,115.95,14850.0,90.2976,90.3522,90.2976,90.3522,14850.0
2020-02-11 09:40:00,115.95,115.97,115.93,115.97,23468.0,90.3522,90.3677,90.3366,90.3677,23468.0
2020-02-11 09:45:00,115.97,115.99,115.96,115.97,13179.0,90.3677,90.3833,90.36,90.3677,13179.0
2020-02-11 09:50:00,115.97,115.98,115.96,115.97,17185.0,90.3677,90.3755,90.36,90.3677,17185.0
2020-02-11 09:55:00,115.96,115.97,115.93,115.96,24118.0,90.36,90.3677,90.3366,90.36,24118.0
2020-02-11 10:00:00,115.96,115.98,115.95,115.97,48636.0,90.36,90.3755,90.3522,90.3677,48636.0
2020-02-11 10:05:00,115.98,115.98,115.95,115.97,33852.0,90.3755,90.3755,90.3522,90.3677,33852.0
2020-02-11 10:10:00,115.97,115.98,115.96,115.97,18152.0,90.3677,90.3755,90.36,90.3677,18152.0
2020-02-11 10:15:00,115.97,115.98,115.95,115.97,34074.0,90.3677,90.3755,90.3522,90.3677,34074.0
2020-02-11 10:20:00,115.96,115.97,115.93,115.94,19095.0,90.36,90.3677,90.3366,90.3444,19095.0
2020-02-11 10:25:00,115.94,115.94,115.91,115.92,27858.0,90.3444,90.3444,90.321,90.3288,27858.0
2020-02-11 10:30:00,115.92,115.97,115.92,115.96,20053.0,90.3288,90.3677,90.3288,90.36,20053.0
2020-02-11 10:35:00,115.97,115.98,115.95,115.96,11463.0,90.3677,90.3755,90.3522,90.36,11463.0
2020-02-11 10:40:00,115.96,115.96,115.91,115.93,22292.0,90.36,90.36,90.321,90.3366,22292.0
2020-02-11 10:45:00,115.93,115.93,115.91,115.93,18240.0,90.3366,90.3366,90.321,90.3366,18240.0
2020-02-11 10:50:00,115.93,115.96,115.92,115.93,26935.0,90.3366,90.36,90.3288,90.3366,26935.0
2020-02-11 10:55:00,115.93,115.94,115.92,115.92,5763.0,90.3366,90.3444,90.3288,90.3288,5763.0
2020-02-11 11:00:00,115.91,115.93,115.91,115.92,21329.0,90.321,90.3366,90.321,90.3288,21329.0
2020-02-11 11:05:00,115.92,115.93,115.91,115.92,25608.0,90.3288,90.3366,90.321,90.3288,25608.0
2020-02-11 11:10:00,115.92,115.92,115.91,115.92,29730.0,90.3288,90.3288,90.321,90.3288,29730.0
2020-02-11 11:15:00,115.91,115.93,115.91,115.92,65637.0,90.321,90.3366,90.321,90.3288,65637.0
2020-02-11 11:20:00,115.91,115.92,115.91,115.92,14082.0,90.321,90.3288,90.321,90.3288,14082.0
2020-02-11 11:25:00,115.91,115.93,115.9,115.93,73179.0,90.321,90.3366,90.3132,90.3366,73179.0
2020-02-11 11:30:00,115.93,115.93,115.92,115.93,9118.0,90.3366,90.3366,90.3288,90.3366,9118.0
2020-02-11 11:35:00,115.93,115.93,115.91,115.92,17203.0,90.3366,90.3366,90.321,90.3288,17203.0
2020-02-11 11:40:00,115.92,115.93,115.91,115.92,4677.0,90.3288,90.3366,90.321,90.3288,4677.0
2020-02-11 11:45:00,115.92,115.93,115.91,115.91,16788.0,90.3288,90.3366,90.321,90.321,16788.0
2020-02-11 11:50:00,115.91,115.92,115.89,115.92,97648.0,90.321,90.3288,90.3054,90.3288,97648.0
2020-02-11 11:55:00,115.92,115.92,115.91,115.92,5150.0,90.3288,90.3288,90.321,90.3288,5150.0
2020-02-11 12:00:00,115.91,115.93,115.87,115.89,45365.0,90.321,90.3366,90.2898,90.3054,45365.0
2020-02-11 12:05:00,115.89,115.9,115.88,115.89,3075.0,90.3054,90.3132,90.2976,90.3054,3075.0
2020-02-11 12:10:00,115.89,115.89,115.88,115.88,3577.0,90.3054,90.3054,90.2976,90.2976,3577.0
2020-02-11 12:15:00,115.88,115.88,115.86,115.86,18748.0,90.2976,90.2976,90.282,90.282,18748.0
2020-02-11 12:20:00,115.86,115.87,115.86,115.87,5705.0,90.282,90.2898,90.282,90.2898,5705.0
2020-02-11 12:25:00,115.87,115.87,115.86,115.86,1670.0,90.2898,90.2898,90.282,90.282,1670.0
2020-02-11 12:30:00,115.87,115.87,115.86,115.86,1768.0,90.2898,90.2898,90.282,90.282,1768.0
2020-02-11 12:35:00,115.87,115.87,115.85,115.86,4950.0,90.2898,90.2898,90.2742,90.282,4950.0
2020-02-11 12:40:00,115.87,115.87,115.86,115.87,715.0,90.2898,90.2898,90.282,90.2898,715.0
2020-02-11 12:45:00,115.87,115.87,115.86,115.86,8808.0,90.2898,90.2898,90.282,90.282,8808.0
2020-02-11 12:50:00,115.86,115.87,115.84,115.85,12312.0,90.282,90.2898,90.2664,90.2742,12312.0
2020-02-11 12:55:00,115.85,115.86,115.84,115.86,13872.0,90.2742,90.282,90.2664,90.282,13872.0
2020-02-11 13:00:00,115.86,115.88,115.85,115.87,18336.0,90.282,90.2976,90.2742,90.2898,18336.0
2020-02-11 13:05:00,115.87,115.87,115.83,115.84,18148.0,90.2898,90.2898,90.2587,90.2664,18148.0
2020-02-11 13:10:00,115.84,115.84,115.81,115.82,5436.0,90.2664,90.2664,90.2431,90.2509,5436.0
2020-02-11 13:15:00,115.82,115.82,115.79,115.81,32397.0,90.2509,90.2509,90.2275,90.2431,32397.0
2020-02-11 13:20:00,115.81,115.81,115.8,115.81,6632.0,90.2431,90.2431,90.2353,90.2431,6632.0
2020-02-11 13:25:00,115.81,115.81,115.8,115.81,36279.0,90.2431,90.2431,90.2353,90.2431,36279.0
2020-02-11 13:30:00,115.81,115.81,115.8,115.8,2855.0,90.2431,90.2431,90.2353,90.2353,2855.0
2020-02-11 13:35:00,115.81,115.81,115.79,115.8,42694.0,90.2431,90.2431,90.2275,90.2353,42694.0
2020-02-11 13:40:00,115.8,115.81,115.78,115.81,3301.0,90.2353,90.2431,90.2197,90.2431,3301.0
2020-02-11 13:45:00,115.81,115.81,115.8,115.81,2309.0,90.2431,90.2431,90.2353,90.2431,2309.0
2020-02-11 13:50:00,115.81,115.81,115.8,115.8,1114.0,90.2431,90.2431,90.2353,90.2353,1114.0
2020-02-11 13:55:00,115.81,115.81,115.8,115.81,1123.0,90.2431,90.2431,90.2353,90.2431,1123.0
2020-02-11 14:00:00,115.81,115.81,115.8,115.8,25224.0,90.2431,90.2431,90.2353,90.2353,25224.0
2020-02-11 14:05:00,115.81,115.81,115.75,115.75,13590.0,90.2431,90.2431,90.1963,90.1963,13590.0
2020-02-11 14:10:00,115.75,115.75,115.73,115.73,57734.0,90.1963,90.1963,90.1807,90.1807,57734.0
2020-02-11 14:15:00,115.73,115.75,115.72,115.72,28119.0,90.1807,90.1963,90.1729,90.1729,28119.0
2020-02-11 14:20:00,115.72,115.73,115.66,115.67,27721.0,90.1729,90.1807,90.1262,90.134,27721.0
2020-02-11 14:25:00,115.67,115.68,115.64,115.65,37786.0,90.134,90.1418,90.1106,90.1184,37786.0
2020-02-11 14:30:00,115.65,115.66,115.61,115.61,38022.0,90.1184,90.1262,90.0872,90.0872,38022.0
2020-02-11 14:35:00,115.62,115.63,115.59,115.59,103878.0,90.095,90.1028,90.0716,90.0716,103878.0
2020-02-11 14:40:00,115.59,115.67,115.58,115.65,231433.0,90.0716,90.134,90.0638,90.1184,231433.0
2020-02-11 14:45:00,115.64,115.68,115.63,115.68,9197.0,90.1106,90.1418,90.1028,90.1418,9197.0
2020-02-11 14:50:00,115.68,115.7,115.67,115.7,5656.0,90.1418,90.1574,90.134,90.1574,5656.0
2020-02-11 14:55:00,115.71,115.72,115.69,115.7,5194.0,90.1651,90.1729,90.1496,90.1574,5194.0
2020-02-11 15:00:00,115.71,115.71,115.68,115.7,14332.0,90.1651,90.1651,90.1418,90.1574,14332.0
2020-02-11 15:05:00,115.7,115.71,115.7,115.71,2180.0,90.1574,90.1651,90.1574,90.1651,2180.0
2020-02-11 15:10:00,115.71,115.71,115.7,115.71,13316.0,90.1651,90.1651,90.1574,90.1651,13316.0
2020-02-11 15:15:00,115.71,115.71,115.65,115.66,37766.0,90.1651,90.1651,90.1184,90.1262,37766.0
2020-02-11 15:20:00,115.67,115.7,115.66,115.7,22941.0,90.134,90.1574,90.1262,90.1574,22941.0
2020-02-11 15:25:00,115.7,115.7,115.69,115.7,7214.0,90.1574,90.1574,90.1496,90.1574,7214.0
2020-02-11 15:30:00,115.7,115.7,115.68,115.7,21836.0,90.1574,90.1574,90.1418,90.1574,21836.0
2020-02-11 15:35:00,115.69,115.7,115.69,115.7,6090.0,90.1496,90.1574,90.1496,90.1574,6090.0
2020-02-11 15:40:00,115.7,115.71,115.7,115.71,6454.0,90.1574,90.1651,90.1574,90.1651,6454.0
2020-02-11 15:45:00,115.71,115.71,115.7,115.71,43138.0,90.1651,90.1651,90.1574,90.1651,43138.0
2020-02-11 15:50:00,115.7,115.73,115.7,115.72,28397.0,90.1574,90.1807,90.1574,90.1729,28397.0
2020-02-11 15:55:00,115.72,115.72,115.66,115.67,106368.0,90.1729,90.1729,90.1262,90.134,106368.0
2020-02-12 09:30:00,115.83,115.83,115.76,115.79,63242.0,90.2587,90.2587,90.2041,90.2275,63242.0
2020-02-12 09:35:00,115.78,115.79,115.77,115.78,13947.0,90.2197,90.2275,90.2119,90.2197,13947.0
2020-02-12 09:40:00,115.78,115.78,115.75,115.75,25186.0,90.2197,90.2197,90.1963,90.1963,25186.0
2020-02-12 09:45:00,115.76,115.77,115.75,115.77,2532.0,90.2041,90.2119,90.1963,90.2119,2532.0
2020-02-12 09:50:00,115.76,115.77,115.75,115.77,34812.0,90.2041,90.2119,90.1963,90.2119,34812.0
2020-02-12 09:55:00,115.77,115.78,115.76,115.78,39163.0,90.2119,90.2197,90.2041,90.2197,39163.0
2020-02-12 10:00:00,115.78,115.85,115.77,115.8,62172.0,90.2197,90.2742,90.2119,90.2353,62172.0
2020-02-12 10:05:00,115.8,115.81,115.8,115.8,18781.0,90.2353,90.2431,90.2353,90.2353,18781.0
2020-02-12 10:10:00,115.8,115.81,115.8,115.81,19601.0,90.2353,90.2431,90.2353,90.2431,19601.0
2020-02-12 10:15:00,115.8,115.81,115.79,115.8,15788.0,90.2353,90.2431,90.2275,90.2353,15788.0
2020-02-12 10:20:00,115.81,115.81,115.79,115.79,60512.0,90.2431,90.2431,90.2275,90.2275,60512.0
2020-02-12 10:25:00,115.8,115.8,115.77,115.79,56213.0,90.2353,90.2353,90.2119,90.2275,56213.0
2020-02-12 10:30:00,115.79,115.83,115.78,115.79,27952.0,90.2275,90.2587,90.2197,90.2275,27952.0
2020-02-12 10:35:00,115.79,115.8,115.79,115.8,20531.0,90.2275,90.2353,90.2275,90.2353,20531.0
2020-02-12 10:40:00,115.8,115.8,115.79,115.8,9828.0,90.2353,90.2353,90.2275,90.2353,9828.0
2020-02-12 10:45:00,115.79,115.81,115.79,115.79,17754.0,90.2275,90.2431,90.2275,90.2275,17754.0
2020-02-12 10:50:00,115.79,115.81,115.79,115.81,12201.0,90.2275,90.2431,90.2275,90.2431,12201.0
2020-02-12 10:55:00,115.8,115.81,115.8,115.8,2095.0,90.2353,90.2431,90.2353,90.2353,2095.0
2020-02-12 11:00:00,115.8,115.83,115.8,115.81,26459.0,90.2353,90.2587,90.2353,90.2431,26459.0
2020-02-12 11:05:00,115.81,115.81,115.79,115.81,11393.0,90.2431,90.2431,90.2275,90.2431,11393.0
2020-02-12 11:10:00,115.8,115.81,115.79,115.8,17925.0,90.2353,90.2431,90.2275,90.2353,17925.0
2020-02-12 11:15:00,115.8,115.8,115.77,115.78,22626.0,90.2353,90.2353,90.2119,90.2197,22626.0
2020-02-12 11:20:00,115.78,115.8,115.77,115.8,17184.0,90.2197,90.2353,90.2119,90.2353,17184.0
2020-02-12 11:25:00,115.8,115.81,115.78,115.81,20562.0,90.2353,90.2431,90.2197,90.2431,20562.0
2020-02-12 11:30:00,115.81,115.81,115.79,115.8,9951.0,90.2431,90.2431,90.2275,90.2353,9951.0
2020-02-12 11:35:00,115.8,115.81,115.77,115.8,25631.0,90.2353,90.2431,90.2119,90.2353,25631.0
2020-02-12 11:40:00,115.8,115.81,115.78,115.79,13298.0,90.2353,90.2431,90.2197,90.2275,13298.0
2020-02-12 11:45:00,115.79,115.82,115.77,115.81,19816.0,90.2275,90.2509,90.2119,90.2431,19816.0
2020-02-12 11:50:00,115.82,115.82,115.81,115.82,3948.0,90.2509,90.2509,90.2431,90.2509,3948.0
2020-02-12 11:55:00,115.82,115.82,115.8,115.81,5116.0,90.2509,90.2509,90.2353,90.2431,5116.0
2020-02-12 12:00:00,115.82,115.85,115.82,115.85,16783.0,90.2509,90.2742,90.2509,90.2742,16783.0
2020-02-12 12:05:00,115.86,115.87,115.83,115.83,8187.0,90.282,90.2898,90.2587,90.2587,8187.0
2020-02-12 12:10:00,115.83,115.84,115.8,115.82,10449.0,90.2587,90.2664,90.2353,90.2509,10449.0
2020-02-12 12:15:00,115.82,115.84,115.81,115.83,13877.0,90.2509,90.2664,90.2431,90.2587,13877.0
2020-02-12 12:20:00,115.84,115.84,115.83,115.84,6026.0,90.2664,90.2664,90.2587,90.2664,6026.0
2020-02-12 12:25:00,115.84,115.84,115.83,115.84,7776.0,90.2664,90.2664,90.2587,90.2664,7776.0
2020-02-12 12:30:00,115.84,115.84,115.81,115.84,17369.0,90.2664,90.2664,90.2431,90.2664,17369.0
2020-02-12 12:35:00,115.84,115.84,115.83,115.84,3348.0,90.2664,90.2664,90.2587,90.2664,3348.0
2020-02-12 12:40:00,115.84,115.85,115.83,115.84,7902.0,90.2664,90.2742,90.2587,90.2664,7902.0
2020-02-12 12:45:00,115.83,115.84,115.82,115.83,11520.0,90.2587,90.2664,90.2509,90.2587,11520.0
2020-02-12 12:50:00,115.82,115.83,115.81,115.82,11478.0,90.2509,90.2587,90.2431,90.2509,11478.0
2020-02-12 12:55:00,115.83,115.83,115.82,115.82,8189.0,90.2587,90.2587,90.2509,90.2509,8189.0
2020-02-12 13:00:00,115.83,115.84,115.82,115.84,4401.0,90.2587,90.2664,90.2509,90.2664,4401.0
2020-02-12 13:05:00,115.83,115.83,115.81,115.82,20592.0,90.2587,90.2587,90.2431,90.2509,20592.0
2020-02-12 13:10:00,115.82,115.83,115.82,115.82,8499.0,90.2509,90.2587,90.2509,90.2509,8499.0
2020-02-12 13:15:00,115.83,115.84,115.83,115.84,5709.0,90.2587,90.2664,90.2587,90.2664,5709.0
2020-02-12 13:20:00,115.84,115.86,115.83,115.86,8658.0,90.2664,90.282,90.2587,90.282,8658.0
2020-02-12 13:25:00,115.86,115.87,115.85,115.85,12011.0,90.282,90.2898,90.2742,90.2742,12011.0
2020-02-12 13:30:00,115.86,115.87,115.85,115.86,7560.0,90.282,90.2898,90.2742,90.282,7560.0
2020-02-12 13:35:00,115.86,115.89,115.85,115.85,36314.0,90.282,90.3054,90.2742,90.2742,36314.0
2020-02-12 13:40:00,115.85,115.87,115.84,115.86,11573.0,90.2742,90.2898,90.2664,90.282,11573.0
2020-02-12 13:45:00,115.86,115.87,115.85,115.86,19512.0,90.282,90.2898,90.2742,90.282,19512.0
2020-02-12 13:50:00,115.86,115.87,115.85,115.86,11803.0,90.282,90.2898,90.2742,90.282,11803.0
2020-02-12 13:55:00,115.85,115.87,115.85,115.85,18877.0,90.2742,90.2898,90.2742,90.2742,18877.0
2020-02-12 14:00:00,115.86,115.87,115.85,115.86,20171.0,90.282,90.2898,90.2742,90.282,20171.0
2020-02-12 14:05:00,115.87,115.88,115.86,115.87,18579.0,90.2898,90.2976,90.282,90.2898,18579.0
2020-02-12 14:10:00,115.87,115.89,115.87,115.88,4141.0,90.2898,90.3054,90.2898,90.2976,4141.0
2020-02-12 14:15:00,115.88,115.88,115.85,115.86,25247.0,90.2976,90.2976,90.2742,90.282,25247.0
2020-02-12 14:20:00,115.86,115.87,115.85,115.86,14780.0,90.282,90.2898,90.2742,90.282,14780.0
2020-02-12 14:25:00,115.85,115.88,115.85,115.87,23143.0,90.2742,90.2976,90.2742,90.2898,23143.0
2020-02-12 14:30:00,115.88,115.88,115.87,115.88,24799.0,90.2976,90.2976,90.2898,90.2976,24799.0
2020-02-12 14:35:00,115.88,115.88,115.86,115.86,19581.0,90.2976,90.2976,90.282,90.282,19581.0
2020-02-12 14:40:00,115.87,115.87,115.86,115.86,15523.0,90.2898,90.2898,90.282,90.282,15523.0
2020-02-12 14:45:00,115.86,115.88,115.85,115.88,7787.0,90.282,90.2976,90.2742,90.2976,7787.0
2020-02-12 14:50:00,115.88,115.89,115.87,115.88,18003.0,90.2976,90.3054,90.2898,90.2976,18003.0
2020-02-12 14:55:00,115.88,115.88,115.87,115.87,11231.0,90.2976,90.2976,90.2898,90.2898,11231.0
2020-02-12 15:00:00,115.88,115.88,115.86,115.87,8803.0,90.2976,90.2976,90.282,90.2898,8803.0
2020-02-12 15:05:00,115.87,115.87,115.84,115.84,11487.0,90.2898,90.2898,90.2664,90.2664,11487.0
2020-02-12 15:10:00,115.85,115.85,115.84,115.84,5790.0,90.2742,90.2742,90.2664,90.2664,5790.0
2020-02-12 15:15:00,115.84,115.86,115.84,115.84,6796.0,90.2664,90.282,90.2664,90.2664,6796.0
2020-02-12 15:20:00,115.85,115.86,115.84,115.86,8152.0,90.2742,90.282,90.2664,90.282,8152.0
2020-02-12 15:25:00,115.86,115.88,115.85,115.88,9268.0,90.282,90.2976,90.2742,90.2976,9268.0
2020-02-12 15:30:00,115.87,115.88,115.84,115.84,32278.0,90.2898,90.2976,90.2664,90.2664,32278.0
2020-02-12 15:35:00,115.85,115.86,115.85,115.86,3986.0,90.2742,90.282,90.2742,90.282,3986.0
2020-02-12 15:40:00,115.86,115.87,115.86,115.87,26022.0,90.282,90.2898,90.282,90.2898,26022.0
2020-02-12 15:45:00,115.87,115.89,115.86,115.87,42824.0,90.2898,90.3054,90.282,90.2898,42824.0
2020-02-12 15:50:00,115.88,115.88,115.86,115.87,45957.0,90.2976,90.2976,90.282,90.2898,45957.0
2020-02-12 15:55:00,115.87,115.89,115.85,115.85,106786.0,90.2898,90.3054,90.2742,90.2742,106786.0
2020-02-13 09:30:00,115.85,115.85,115.74,115.75,72327.0,90.2742,90.2742,90.1885,90.1963,72327.0
2020-02-13 09:35:00,115.76,115.83,115.75,115.82,17639.0,90.2041,90.2587,90.1963,90.2509,17639.0
2020-02-13 09:40:00,115.83,115.85,115.83,115.84,3492.0,90.2587,90.2742,90.2587,90.2664,3492.0
2020-02-13 09:45:00,115.84,115.84,115.82,115.83,4809.0,90.2664,90.2664,90.2509,90.2587,4809.0
2020-02-13 09:50:00,115.83,115.84,115.81,115.82,17834.0,90.2587,90.2664,90.2431,90.2509,17834.0
2020-02-13 09:55:00,115.81,115.83,115.81,115.82,7240.0,90.2431,90.2587,90.2431,90.2509,7240.0
2020-02-13 10:00:00,115.83,115.85,115.82,115.84,14392.0,90.2587,90.2742,90.2509,90.2664,14392.0
2020-02-13 10:05:00,115.84,115.84,115.82,115.83,12611.0,90.2664,90.2664,90.2509,90.2587,12611.0
2020-02-13 10:10:00,115.82,115.87,115.82,115.87,7464.0,90.2509,90.2898,90.2509,90.2898,7464.0
2020-02-13 10:15:00,115.87,115.88,115.86,115.87,2938.0,90.2898,90.2976,90.282,90.2898,2938.0
2020-02-13 10:20:00,115.86,115.87,115.83,115.83,2445.0,90.282,90.2898,90.2587,90.2587,2445.0
2020-02-13 10:25:00,115.83,115.88,115.83,115.88,2027.0,90.2587,90.2976,90.2587,90.2976,2027.0
2020-02-13 10:30:00,115.87,115.88,115.86,115.87,2880.0,90.2898,90.2976,90.282,90.2898,2880.0
2020-02-13 10:35:00,115.86,115.87,115.86,115.87,6747.0,90.282,90.2898,90.282,90.2898,6747.0
2020-02-13 10:40:00,115.86,115.88,115.86,115.88,8458.0,90.282,90.2976,90.282,90.2976,8458.0
2020-02-13 10:45:00,115.88,115.9,115.87,115.9,7792.0,90.2976,90.3132,90.2898,90.3132,7792.0
2020-02-13 10:50:00,115.89,115.89,115.86,115.87,4932.0,90.3054,90.3054,90.282,90.2898,4932.0
2020-02-13 10:55:00,115.87,115.89,115.85,115.85,79083.0,90.2898,90.3054,90.2742,90.2742,79083.0
2020-02-13 11:00:00,115.86,115.87,115.84,115.84,32664.0,90.282,90.2898,90.2664,90.2664,32664.0
2020-02-13 11:05:00,115.85,115.88,115.85,115.87,4861.0,90.2742,90.2976,90.2742,90.2898,4861.0
2020-02-13 11:10:00,115.88,115.9,115.87,115.88,18863.0,90.2976,90.3132,90.2898,90.2976,18863.0
2020-02-13 11:15:00,115.88,115.89,115.87,115.89,6666.0,90.2976,90.3054,90.2898,90.3054,6666.0
2020-02-13 11:20:00,115.89,115.91,115.89,115.89,6567.0,90.3054,90.321,90.3054,90.3054,6567.0
2020-02-13 11:25:00,115.89,115.91,115.89,115.91,6423.0,90.3054,90.321,90.3054,90.321,6423.0
2020-02-13 11:30:00,115.9,115.93,115.9,115.92,12388.0,90.3132,90.3366,90.3132,90.3288,12388.0
2020-02-13 11:35:00,115.92,115.96,115.92,115.96,7522.0,90.3288,90.36,90.3288,90.36,7522.0
2020-02-13 11:40:00,115.95,115.97,115.95,115.96,12671.0,90.3522,90.3677,90.3522,90.36,12671.0
2020-02-13 11:45:00,115.95,115.97,115.95,115.97,9616.0,90.3522,90.3677,90.3522,90.3677,9616.0
2020-02-13 11:50:00,115.97,115.97,115.94,115.94,9671.0,90.3677,90.3677,90.3444,90.3444,9671.0
2020-02-13 11:55:00,115.94,115.95,115.94,115.94,9581.0,90.3444,90.3522,90.3444,90.3444,9581.0
2020-02-13 12:00:00,115.95,115.98,115.94,115.97,11900.0,90.3522,90.3755,90.3444,90.3677,11900.0
2020-02-13 12:05:00,115.97,116.0,115.97,115.98,65616.0,90.3677,90.3911,90.3677,90.3755,65616.0
2020-02-13 12:10:00,115.99,115.99,115.95,115.96,4936.0,90.3833,90.3833,90.3522,90.36,4936.0
2020-02-13 12:15:00,115.96,115.97,115.95,115.97,11780.0,90.36,90.3677,90.3522,90.3677,11780.0
2020-02-13 12:20:00,115.97,115.97,115.95,115.96,13949.0,90.3677,90.3677,90.3522,90.36,13949.0
2020-02-13 12:25:00,115.95,115.97,115.95,115.97,5755.0,90.3522,90.3677,90.3522,90.3677,5755.0
2020-02-13 12:30:00,115.97,115.98,115.96,115.97,6209.0,90.3677,90.3755,90.36,90.3677,6209.0
2020-02-13 12:35:00,115.98,115.98,115.96,115.97,5093.0,90.3755,90.3755,90.36,90.3677,5093.0
2020-02-13 12:40:00,115.96,115.97,115.96,115.97,2102.0,90.36,90.3677,90.36,90.3677,2102.0
2020-02-13 12:45:00,115.97,115.97,115.96,115.97,3895.0,90.3677,90.3677,90.36,90.3677,3895.0
2020-02-13 12:50:00,115.97,115.97,115.96,115.97,4138.0,90.3677,90.3677,90.36,90.3677,4138.0
2020-02-13 12:55:00,115.96,115.97,115.96,115.97,7894.0,90.36,90.3677,90.36,90.3677,7894.0
2020-02-13 13:00:00,115.96,116.0,115.96,115.97,46231.0,90.36,90.3911,90.36,90.3677,46231.0
2020-02-13 13:05:00,115.97,115.97,115.94,115.96,14438.0,90.3677,90.3677,90.3444,90.36,14438.0
2020-02-13 13:10:00,115.95,115.97,115.95,115.96,102184.0,90.3522,90.3677,90.3522,90.36,102184.0
2020-02-13 13:15:00,115.96,115.97,115.95,115.97,6718.0,90.36,90.3677,90.3522,90.3677,6718.0
2020-02-13 13:20:00,115.97,115.97,115.95,115.95,35159.0,90.3677,90.3677,90.3522,90.3522,35159.0
2020-02-13 13:25:00,115.96,115.96,115.94,115.94,28843.0,90.36,90.36,90.3444,90.3444,28843.0
2020-02-13 13:30:00,115.95,115.95,115.94,115.95,7724.0,90.3522,90.3522,90.3444,90.3522,7724.0
2020-02-13 13:35:00,115.95,115.95,115.94,115.95,2904.0,90.3522,90.3522,90.3444,90.3522,2904.0
2020-02-13 13:40:00,115.95,115.96,115.94,115.96,10616.0,90.3522,90.36,90.3444,90.36,10616.0
2020-02-13 13:45:00,115.96,115.96,115.95,115.95,3169.0,90.36,90.36,90.3522,90.3522,3169.0
2020-02-13 13:50:00,115.95,115.98,115.95,115.97,14510.0,90.3522,90.3755,90.3522,90.3677,14510.0
2020-02-13 13:55:00,115.97,115.97,115.96,115.97,4891.0,90.3677,90.3677,90.36,90.3677,4891.0
2020-02-13 14:00:00,115.96,115.97,115.96,115.97,10295.0,90.36,90.3677,90.36,90.3677,10295.0
2020-02-13 14:05:00,115.97,115.97,115.96,115.97,3712.0,90.3677,90.3677,90.36,90.3677,3712.0
2020-02-13 14:10:00,115.97,115.97,115.96,115.97,39389.0,90.3677,90.3677,90.36,90.3677,39389.0
2020-02-13 14:15:00,115.97,115.97,115.96,115.97,4811.0,90.3677,90.3677,90.36,90.3677,4811.0
2020-02-13 14:20:00,115.97,115.97,115.96,115.97,7000.0,90.3677,90.3677,90.36,90.3677,7000.0
2020-02-13 14:25:00,115.97,115.97,115.96,115.97,2326.0,90.3677,90.3677,90.36,90.3677,2326.0
2020-02-13 14:30:00,115.97,115.97,115.94,115.95,11376.0,90.3677,90.3677,90.3444,90.3522,11376.0
2020-02-13 14:35:00,115.95,115.95,115.94,115.95,13460.0,90.3522,90.3522,90.3444,90.3522,13460.0
2020-02-13 14:40:00,115.94,115.95,115.94,115.95,10166.0,90.3444,90.3522,90.3444,90.3522,10166.0
2020-02-13 14:45:00,115.95,115.95,115.91,115.93,27514.0,90.3522,90.3522,90.321,90.3366,27514.0
2020-02-13 14:50:00,115.93,115.93,115.92,115.92,8876.0,90.3366,90.3366,90.3288,90.3288,8876.0
2020-02-13 14:55:00,115.93,115.93,115.92,115.93,3169.0,90.3366,90.3366,90.3288,90.3366,3169.0
2020-02-13 15:00:00,115.93,115.94,115.92,115.92,19231.0,90.3366,90.3444,90.3288,90.3288,19231.0
2020-02-13 15:05:00,115.91,115.92,115.9,115.91,5591.0,90.321,90.3288,90.3132,90.321,5591.0
2020-02-13 15:10:00,115.91,115.91,115.89,115.9,5707.0,90.321,90.321,90.3054,90.3132,5707.0
2020-02-13 15:15:00,115.9,115.91,115.89,115.91,9872.0,90.3132,90.321,90.3054,90.321,9872.0
2020-02-13 15:20:00,115.91,115.91,115.9,115.91,9090.0,90.321,90.321,90.3132,90.321,9090.0
2020-02-13 15:25:00,115.91,115.91,115.9,115.9,11425.0,90.321,90.321,90.3132,90.3132,11425.0
2020-02-13 15:30:00,115.91,115.92,115.9,115.91,12599.0,90.321,90.3288,90.3132,90.321,12599.0
2020-02-13 15:35:00,115.91,115.92,115.9,115.92,14459.0,90.321,90.3288,90.3132,90.3288,14459.0
2020-02-13 15:40:00,115.92,115.92,115.88,115.9,11096.0,90.3288,90.3288,90.2976,90.3132,11096.0
2020-02-13 15:45:00,115.9,115.9,115.89,115.9,9913.0,90.3132,90.3132,90.3054,90.3132,9913.0
2020-02-13 15:50:00,115.9,115.9,115.89,115.9,12567.0,90.3132,90.3132,90.3054,90.3132,12567.0
2020-02-13 15:55:00,115.89,115.91,115.87,115.9,68913.0,90.3054,90.321,90.2898,90.3132,68913.0
2020-02-14 09:30:00,116.27,116.35,116.23,116.25,231022.0,90.6015,90.6639,90.5703,90.5859,231022.0
2020-02-14 09:35:00,116.26,116.31,116.24,116.3,58662.0,90.5937,90.6327,90.5781,90.6249,58662.0
2020-02-14 09:40:00,116.3,116.31,116.26,116.29,54172.0,90.6249,90.6327,90.5937,90.6171,54172.0
2020-02-14 09:45:00,116.28,116.3,116.27,116.29,134707.0,90.6093,90.6249,90.6015,90.6171,134707.0
2020-02-14 09:50:00,116.29,116.29,116.26,116.27,42019.0,90.6171,90.6171,90.5937,90.6015,42019.0
2020-02-14 09:55:00,116.27,116.27,116.25,116.25,20919.0,90.6015,90.6015,90.5859,90.5859,20919.0
2020-02-14 10:00:00,116.25,116.26,116.24,116.25,36282.0,90.5859,90.5937,90.5781,90.5859,36282.0
2020-02-14 10:05:00,116.24,116.25,116.22,116.22,11781.0,90.5781,90.5859,90.5626,90.5626,11781.0
2020-02-14 10:10:00,116.23,116.23,116.22,116.22,23972.0,90.5703,90.5703,90.5626,90.5626,23972.0
2020-02-14 10:15:00,116.22,116.24,116.22,116.23,11588.0,90.5626,90.5781,90.5626,90.5703,11588.0
2020-02-14 10:20:00,116.22,116.24,116.22,116.23,12339.0,90.5626,90.5781,90.5626,90.5703,12339.0
2020-02-14 10:25:00,116.23,116.25,116.22,116.23,50382.0,90.5703,90.5859,90.5626,90.5703,50382.0
2020-02-14 10:30:00,116.22,116.25,116.22,116.24,13674.0,90.5626,90.5859,90.5626,90.5781,13674.0
2020-02-14 10:35:00,116.25,116.29,116.24,116.28,14954.0,90.5859,90.6171,90.5781,90.6093,14954.0
2020-02-14 10:40:00,116.27,116.27,116.26,116.26,5196.0,90.6015,90.6015,90.5937,90.5937,5196.0
2020-02-14 10:45:00,116.27,116.28,116.26,116.28,3914.0,90.6015,90.6093,90.5937,90.6093,3914.0
2020-02-14 10:50:00,116.28,116.28,116.27,116.28,6172.0,90.6093,90.6093,90.6015,90.6093,6172.0
2020-02-14 10:55:00,116.28,116.31,116.27,116.31,12644.0,90.6093,90.6327,90.6015,90.6327,12644.0
2020-02-14 11:00:00,116.3,116.31,116.29,116.29,18400.0,90.6249,90.6327,90.6171,90.6171,18400.0
2020-02-14 11:05:00,116.3,116.3,116.29,116.3,13159.0,90.6249,90.6249,90.6171,90.6249,13159.0
2020-02-14 11:10:00,116.29,116.3,116.29,116.3,7946.0,90.6171,90.6249,90.6171,90.6249,7946.0
2020-02-14 11:15:00,116.29,116.3,116.29,116.29,11106.0,90.6171,90.6249,90.6171,90.6171,11106.0
2020-02-14 11:20:00,116.3,116.3,116.29,116.29,5577.0,90.6249,90.6249,90.6171,90.6171,5577.0
2020-02-14 11:25:00,116.29,116.31,116.29,116.31,26848.0,90.6171,90.6327,90.6171,90.6327,26848.0
2020-02-14 11:30:00,116.31,116.31,116.3,116.31,6866.0,90.6327,90.6327,90.6249,90.6327,6866.0
2020-02-14 11:35:00,116.3,116.31,116.3,116.31,7132.0,90.6249,90.6327,90.6249,90.6327,7132.0
2020-02-14 11:40:00,116.3,116.31,116.3,116.3,6717.0,90.6249,90.6327,90.6249,90.6249,6717.0
2020-02-14 11:45:00,116.3,116.32,116.29,116.29,168877.0,90.6249,90.6405,90.6171,90.6171,168877.0
2020-02-14 11:50:00,116.3,116.31,116.29,116.31,37873.0,90.6249,90.6327,90.6171,90.6327,37873.0
2020-02-14 11:55:00,116.32,116.32,116.31,116.31,27726.0,90.6405,90.6405,90.6327,90.6327,27726.0
2020-02-14 12:00:00,116.31,116.32,116.31,116.31,18912.0,90.6327,90.6405,90.6327,90.6327,18912.0
2020-02-14 12:05:00,116.32,116.33,116.31,116.33,14262.0,90.6405,90.6483,90.6327,90.6483,14262.0
2020-02-14 12:10:00,116.33,116.34,116.32,116.34,17097.0,90.6483,90.6561,90.6405,90.6561,17097.0
2020-02-14 12:15:00,116.33,116.34,116.32,116.33,13179.0,90.6483,90.6561,90.6405,90.6483,13179.0
2020-02-14 12:20:00,116.33,116.35,116.32,116.34,10492.0,90.6483,90.6639,90.6405,90.6561,10492.0
2020-02-14 12:25:00,116.35,116.35,116.34,116.34,3821.0,90.6639,90.6639,90.6561,90.6561,3821.0
2020-02-14 12:30:00,116.34,116.35,116.34,116.34,2933.0,90.6561,90.6639,90.6561,90.6561,2933.0
2020-02-14 12:35:00,116.34,116.35,116.33,116.33,5873.0,90.6561,90.6639,90.6483,90.6483,5873.0
2020-02-14 12:40:00,116.33,116.34,116.33,116.34,7450.0,90.6483,90.6561,90.6483,90.6561,7450.0
2020-02-14 12:45:00,116.34,116.35,116.33,116.34,12184.0,90.6561,90.6639,90.6483,90.6561,12184.0
2020-02-14 12:50:00,116.34,116.35,116.34,116.34,3591.0,90.6561,90.6639,90.6561,90.6561,3591.0
2020-02-14 12:55:00,116.35,116.35,116.34,116.34,4015.0,90.6639,90.6639,90.6561,90.6561,4015.0
2020-02-14 13:00:00,116.34,116.35,116.34,116.34,9068.0,90.6561,90.6639,90.6561,90.6561,9068.0
2020-02-14 13:05:00,116.34,116.35,116.31,116.32,62098.0,90.6561,90.6639,90.6327,90.6405,62098.0
2020-02-14 13:10:00,116.31,116.31,116.29,116.3,19040.0,90.6327,90.6327,90.6171,90.6249,19040.0
2020-02-14 13:15:00,116.29,116.3,116.27,116.28,19051.0,90.6171,90.6249,90.6015,90.6093,19051.0
2020-02-14 13:20:00,116.28,116.28,116.27,116.27,5612.0,90.6093,90.6093,90.6015,90.6015,5612.0
2020-02-14 13:25:00,116.28,116.28,116.27,116.28,6133.0,90.6093,90.6093,90.6015,90.6093,6133.0
2020-02-14 13:30:00,116.28,116.28,116.27,116.28,14912.0,90.6093,90.6093,90.6015,90.6093,14912.0
2020-02-14 13:35:00,116.28,116.3,116.27,116.29,16720.0,90.6093,90.6249,90.6015,90.6171,16720.0
2020-02-14 13:40:00,116.3,116.3,116.29,116.3,3422.0,90.6249,90.6249,90.6171,90.6249,3422.0
2020-02-14 13:45:00,116.3,116.3,116.29,116.29,4255.0,90.6249,90.6249,90.6171,90.6171,4255.0
2020-02-14 13:50:00,116.29,116.3,116.29,116.29,5506.0,90.6171,90.6249,90.6171,90.6171,5506.0
2020-02-14 13:55:00,116.3,116.31,116.29,116.31,7039.0,90.6249,90.6327,90.6171,90.6327,7039.0
2020-02-14 14:00:00,116.3,116.31,116.3,116.3,3855.0,90.6249,90.6327,90.6249,90.6249,3855.0
2020-02-14 14:05:00,116.31,116.31,116.3,116.31,4685.0,90.6327,90.6327,90.6249,90.6327,4685.0
2020-02-14 14:10:00,116.31,116.31,116.3,116.3,5612.0,90.6327,90.6327,90.6249,90.6249,5612.0
2020-02-14 14:15:00,116.31,116.31,116.27,116.28,16696.0,90.6327,90.6327,90.6015,90.6093,16696.0
2020-02-14 14:20:00,116.28,116.29,116.28,116.29,7335.0,90.6093,90.6171,90.6093,90.6171,7335.0
2020-02-14 14:25:00,116.29,116.31,116.28,116.31,8260.0,90.6171,90.6327,90.6093,90.6327,8260.0
2020-02-14 14:30:00,116.31,116.33,116.3,116.33,12499.0,90.6327,90.6483,90.6249,90.6483,12499.0
2020-02-14 14:35:00,116.33,116.33,116.32,116.32,6733.0,90.6483,90.6483,90.6405,90.6405,6733.0
2020-02-14 14:40:00,116.33,116.33,116.32,116.32,5074.0,90.6483,90.6483,90.6405,90.6405,5074.0
2020-02-14 14:45:00,116.32,116.34,116.32,116.34,12856.0,90.6405,90.6561,90.6405,90.6561,12856.0
2020-02-14 14:50:00,116.33,116.34,116.33,116.34,6613.0,90.6483,90.6561,90.6483,90.6561,6613.0
2020-02-14 14:55:00,116.33,116.34,116.28,116.28,11166.0,90.6483,90.6561,90.6093,90.6093,11166.0
2020-02-14 15:00:00,116.29,116.29,116.28,116.29,12533.0,90.6171,90.6171,90.6093,90.6171,12533.0
2020-02-14 15:05:00,116.29,116.29,116.28,116.29,11799.0,90.6171,90.6171,90.6093,90.6171,11799.0
2020-02-14 15:10:00,116.29,116.29,116.28,116.28,6703.0,90.6171,90.6171,90.6093,90.6093,6703.0
2020-02-14 15:15:00,116.29,116.3,116.28,116.3,10367.0,90.6171,90.6249,90.6093,90.6249,10367.0
2020-02-14 15:20:00,116.3,116.32,116.29,116.31,8493.0,90.6249,90.6405,90.6171,90.6327,8493.0
2020-02-14 15:25:00,116.3,116.31,116.29,116.29,6224.0,90.6249,90.6327,90.6171,90.6171,6224.0
2020-02-14 15:30:00,116.3,116.3,116.29,116.3,10192.0,90.6249,90.6249,90.6171,90.6249,10192.0
2020-02-14 15:35:00,116.3,116.3,116.28,116.29,29610.0,90.6249,90.6249,90.6093,90.6171,29610.0
2020-02-14 15:40:00,116.29,116.32,116.28,116.31,17455.0,90.6171,90.6405,90.6093,90.6327,17455.0
2020-02-14 15:45:00,116.31,116.32,116.31,116.32,10303.0,90.6327,90.6405,90.6327,90.6405,10303.0
2020-02-14 15:50:00,116.32,116.34,116.31,116.31,14588.0,90.6405,90.6561,90.6327,90.6327,14588.0
2020-02-14 15:55:00,116.32,116.37,116.31,116.33,166899.0,90.6405,90.6794,90.6327,90.6483,166899.0
2020-02-18 09:30:00,116.42,116.5,116.37,116.37,24831.0,90.7184,90.7807,90.6794,90.6794,24831.0
2020-02-18 09:35:00,116.36,116.43,116.36,116.4,26660.0,90.6716,90.7262,90.6716,90.7028,26660.0
2020-02-18 09:40:00,116.38,116.4,116.37,116.39,20671.0,90.6872,90.7028,90.6794,90.695,20671.0
2020-02-18 09:45:00,116.38,116.42,116.38,116.42,11899.0,90.6872,90.7184,90.6872,90.7184,11899.0
2020-02-18 09:50:00,116.42,116.45,116.41,116.45,7943.0,90.7184,90.7418,90.7106,90.7418,7943.0
2020-02-18 09:55:00,116.44,116.45,116.43,116.44,10856.0,90.734,90.7418,90.7262,90.734,10856.0
2020-02-18 10:00:00,116.44,116.44,116.4,116.43,41471.0,90.734,90.734,90.7028,90.7262,41471.0
2020-02-18 10:05:00,116.42,116.42,116.41,116.42,14846.0,90.7184,90.7184,90.7106,90.7184,14846.0
2020-02-18 10:10:00,116.42,116.44,116.41,116.44,15927.0,90.7184,90.734,90.7106,90.734,15927.0
2020-02-18 10:15:00,116.44,116.44,116.43,116.44,5713.0,90.734,90.734,90.7262,90.734,5713.0
2020-02-18 10:20:00,116.44,116.46,116.42,116.44,29104.0,90.734,90.7496,90.7184,90.734,29104.0
2020-02-18 10:25:00,116.44,116.45,116.42,116.43,9532.0,90.734,90.7418,90.7184,90.7262,9532.0
2020-02-18 10:30:00,116.44,116.44,116.41,116.43,57100.0,90.734,90.734,90.7106,90.7262,57100.0
2020-02-18 10:35:00,116.42,116.44,116.42,116.44,14109.0,90.7184,90.734,90.7184,90.734,14109.0
2020-02-18 10:40:00,116.44,116.47,116.43,116.45,23116.0,90.734,90.7574,90.7262,90.7418,23116.0
2020-02-18 10:45:00,116.45,116.46,116.43,116.44,15147.0,90.7418,90.7496,90.7262,90.734,15147.0
2020-02-18 10:50:00,116.44,116.45,116.43,116.44,6985.0,90.734,90.7418,90.7262,90.734,6985.0
2020-02-18 10:55:00,116.44,116.45,116.43,116.44,8779.0,90.734,90.7418,90.7262,90.734,8779.0
2020-02-18 11:00:00,116.44,116.44,116.42,116.43,10698.0,90.734,90.734,90.7184,90.7262,10698.0
2020-02-18 11:05:00,116.43,116.44,116.41,116.42,19435.0,90.7262,90.734,90.7106,90.7184,19435.0
2020-02-18 11:10:00,116.42,116.44,116.42,116.42,47093.0,90.7184,90.734,90.7184,90.7184,47093.0
2020-02-18 11:15:00,116.42,116.42,116.4,116.42,31603.0,90.7184,90.7184,90.7028,90.7184,31603.0
2020-02-18 11:20:00,116.41,116.42,116.41,116.42,12717.0,90.7106,90.7184,90.7106,90.7184,12717.0
2020-02-18 11:25:00,116.42,116.42,116.39,116.39,25535.0,90.7184,90.7184,90.695,90.695,25535.0
2020-02-18 11:30:00,116.4,116.4,116.39,116.39,17512.0,90.7028,90.7028,90.695,90.695,17512.0
2020-02-18 11:35:00,116.39,116.4,116.39,116.39,12701.0,90.695,90.7028,90.695,90.695,12701.0
2020-02-18 11:40:00,116.39,116.4,116.38,116.39,13662.0,90.695,90.7028,90.6872,90.695,13662.0
2020-02-18 11:45:00,116.39,116.39,116.37,116.38,13425.0,90.695,90.695,90.6794,90.6872,13425.0
2020-02-18 11:50:00,116.38,116.38,116.37,116.38,12746.0,90.6872,90.6872,90.6794,90.6872,12746.0
2020-02-18 11:55:00,116.38,116.38,116.37,116.38,11149.0,90.6872,90.6872,90.6794,90.6872,11149.0
2020-02-18 12:00:00,116.37,116.38,116.37,116.38,10438.0,90.6794,90.6872,90.6794,90.6872,10438.0
2020-02-18 12:05:00,116.38,116.38,116.37,116.38,5820.0,90.6872,90.6872,90.6794,90.6872,5820.0
2020-02-18 12:10:00,116.38,116.39,116.37,116.38,20692.0,90.6872,90.695,90.6794,90.6872,20692.0
2020-02-18 12:15:00,116.39,116.39,116.38,116.39,5192.0,90.695,90.695,90.6872,90.695,5192.0
2020-02-18 12:20:00,116.39,116.4,116.38,116.4,6556.0,90.695,90.7028,90.6872,90.7028,6556.0
2020-02-18 12:25:00,116.39,116.41,116.39,116.41,4949.0,90.695,90.7106,90.695,90.7106,4949.0
2020-02-18 12:30:00,116.41,116.41,116.4,116.41,3843.0,90.7106,90.7106,90.7028,90.7106,3843.0
2020-02-18 12:35:00,116.41,116.41,116.4,116.41,8682.0,90.7106,90.7106,90.7028,90.7106,8682.0
2020-02-18 12:40:00,116.41,116.41,116.38,116.39,11264.0,90.7106,90.7106,90.6872,90.695,11264.0
2020-02-18 12:45:00,116.39,116.41,116.38,116.41,12906.0,90.695,90.7106,90.6872,90.7106,12906.0
2020-02-18 12:50:00,116.41,116.41,116.4,116.41,5355.0,90.7106,90.7106,90.7028,90.7106,5355.0
2020-02-18 12:55:00,116.41,116.41,116.4,116.41,7100.0,90.7106,90.7106,90.7028,90.7106,7100.0
2020-02-18 13:00:00,116.41,116.41,116.4,116.4,16866.0,90.7106,90.7106,90.7028,90.7028,16866.0
2020-02-18 13:05:00,116.4,116.42,116.38,116.42,15874.0,90.7028,90.7184,90.6872,90.7184,15874.0
2020-02-18 13:10:00,116.42,116.46,116.41,116.43,15034.0,90.7184,90.7496,90.7106,90.7262,15034.0
2020-02-18 13:15:00,116.44,116.46,116.43,116.45,15316.0,90.734,90.7496,90.7262,90.7418,15316.0
2020-02-18 13:20:00,116.44,116.46,116.44,116.45,17959.0,90.734,90.7496,90.734,90.7418,17959.0
2020-02-18 13:25:00,116.44,116.45,116.44,116.44,6805.0,90.734,90.7418,90.734,90.734,6805.0
2020-02-18 13:30:00,116.44,116.46,116.43,116.46,7153.0,90.734,90.7496,90.7262,90.7496,7153.0
2020-02-18 13:35:00,116.45,116.46,116.45,116.45,3367.0,90.7418,90.7496,90.7418,90.7418,3367.0
2020-02-18 13:40:00,116.46,116.5,116.44,116.48,12884.0,90.7496,90.7807,90.734,90.7652,12884.0
2020-02-18 13:45:00,116.48,116.48,116.46,116.48,5981.0,90.7652,90.7652,90.7496,90.7652,5981.0
2020-02-18 13:50:00,116.48,116.48,116.45,116.45,9911.0,90.7652,90.7652,90.7418,90.7418,9911.0
2020-02-18 13:55:00,116.45,116.47,116.45,116.47,5983.0,90.7418,90.7574,90.7418,90.7574,5983.0
2020-02-18 14:00:00,116.47,116.47,116.44,116.45,4231.0,90.7574,90.7574,90.734,90.7418,4231.0
2020-02-18 14:05:00,116.45,116.46,116.43,116.44,12563.0,90.7418,90.7496,90.7262,90.734,12563.0
2020-02-18 14:10:00,116.45,116.45,116.42,116.45,11958.0,90.7418,90.7418,90.7184,90.7418,11958.0
2020-02-18 14:15:00,116.45,116.45,116.44,116.45,2320.0,90.7418,90.7418,90.734,90.7418,2320.0
2020-02-18 14:20:00,116.45,116.47,116.44,116.47,9723.0,90.7418,90.7574,90.734,90.7574,9723.0
2020-02-18 14:25:00,116.47,116.49,116.45,116.45,6536.0,90.7574,90.7729,90.7418,90.7418,6536.0
2020-02-18 14:30:00,116.45,116.46,116.44,116.46,21829.0,90.7418,90.7496,90.734,90.7496,21829.0
2020-02-18 14:35:00,116.46,116.46,116.45,116.46,5023.0,90.7496,90.7496,90.7418,90.7496,5023.0
2020-02-18 14:40:00,116.46,116.46,116.44,116.45,8852.0,90.7496,90.7496,90.734,90.7418,8852.0
2020-02-18 14:45:00,116.46,116.46,116.45,116.46,3967.0,90.7496,90.7496,90.7418,90.7496,3967.0
2020-02-18 14:50:00,116.45,116.46,116.45,116.46,4465.0,90.7418,90.7496,90.7418,90.7496,4465.0
2020-02-18 14:55:00,116.45,116.46,116.43,116.45,10239.0,90.7418,90.7496,90.7262,90.7418,10239.0
2020-02-18 15:00:00,116.45,116.46,116.44,116.46,11522.0,90.7418,90.7496,90.734,90.7496,11522.0
2020-02-18 15:05:00,116.46,116.46,116.45,116.45,9447.0,90.7496,90.7496,90.7418,90.7418,9447.0
2020-02-18 15:10:00,116.45,116.47,116.43,116.46,22030.0,90.7418,90.7574,90.7262,90.7496,22030.0
2020-02-18 15:15:00,116.47,116.47,116.45,116.46,9400.0,90.7574,90.7574,90.7418,90.7496,9400.0
2020-02-18 15:20:00,116.46,116.46,116.45,116.46,5162.0,90.7496,90.7496,90.7418,90.7496,5162.0
2020-02-18 15:25:00,116.46,116.46,116.45,116.46,8048.0,90.7496,90.7496,90.7418,90.7496,8048.0
2020-02-18 15:30:00,116.46,116.46,116.45,116.46,3022.0,90.7496,90.7496,90.7418,90.7496,3022.0
2020-02-18 15:35:00,116.46,116.46,116.45,116.46,9449.0,90.7496,90.7496,90.7418,90.7496,9449.0
2020-02-18 15:40:00,116.46,116.49,116.45,116.49,32193.0,90.7496,90.7729,90.7418,90.7729,32193.0
2020-02-18 15:45:00,116.48,116.49,116.45,116.45,69474.0,90.7652,90.7729,90.7418,90.7418,69474.0
2020-02-18 15:50:00,116.46,116.48,116.45,116.46,24930.0,90.7496,90.7652,90.7418,90.7496,24930.0
2020-02-18 15:55:00,116.46,116.46,116.42,116.45,102498.0,90.7496,90.7496,90.7184,90.7418,102498.0
2020-02-19 09:30:00,116.54,116.6,116.45,116.49,150094.0,90.8119,90.8587,90.7418,90.7729,150094.0
2020-02-19 09:35:00,116.5,116.52,116.47,116.47,66360.0,90.7807,90.7963,90.7574,90.7574,66360.0
2020-02-19 09:40:00,116.47,116.48,116.44,116.47,22126.0,90.7574,90.7652,90.734,90.7574,22126.0
2020-02-19 09:45:00,116.48,116.49,116.43,116.46,35308.0,90.7652,90.7729,90.7262,90.7496,35308.0
2020-02-19 09:50:00,116.46,116.46,116.43,116.44,9382.0,90.7496,90.7496,90.7262,90.734,9382.0
2020-02-19 09:55:00,116.45,116.47,116.45,116.47,14878.0,90.7418,90.7574,90.7418,90.7574,14878.0
2020-02-19 10:00:00,116.48,116.5,116.47,116.47,12701.0,90.7652,90.7807,90.7574,90.7574,12701.0
2020-02-19 10:05:00,116.48,116.51,116.47,116.5,46215.0,90.7652,90.7885,90.7574,90.7807,46215.0
2020-02-19 10:10:00,116.5,116.51,116.49,116.51,17563.0,90.7807,90.7885,90.7729,90.7885,17563.0
2020-02-19 10:15:00,116.5,116.52,116.5,116.52,26053.0,90.7807,90.7963,90.7807,90.7963,26053.0
2020-02-19 10:20:00,116.53,116.54,116.5,116.5,37577.0,90.8041,90.8119,90.7807,90.7807,37577.0
2020-02-19 10:25:00,116.5,116.51,116.49,116.49,9433.0,90.7807,90.7885,90.7729,90.7729,9433.0
2020-02-19 10:30:00,116.48,116.51,116.46,116.5,23974.0,90.7652,90.7885,90.7496,90.7807,23974.0
2020-02-19 10:35:00,116.5,116.52,116.49,116.52,46791.0,90.7807,90.7963,90.7729,90.7963,46791.0
2020-02-19 10:40:00,116.52,116.52,116.5,116.51,7905.0,90.7963,90.7963,90.7807,90.7885,7905.0
2020-02-19 10:45:00,116.51,116.52,116.49,116.52,8306.0,90.7885,90.7963,90.7729,90.7963,8306.0
2020-02-19 10:50:00,116.51,116.52,116.51,116.52,3220.0,90.7885,90.7963,90.7885,90.7963,3220.0
2020-02-19 10:55:00,116.51,116.52,116.48,116.51,6767.0,90.7885,90.7963,90.7652,90.7885,6767.0
2020-02-19 11:00:00,116.51,116.53,116.51,116.52,4662.0,90.7885,90.8041,90.7885,90.7963,4662.0
2020-02-19 11:05:00,116.53,116.53,116.51,116.52,11130.0,90.8041,90.8041,90.7885,90.7963,11130.0
2020-02-19 11:10:00,116.52,116.55,116.51,116.55,3396.0,90.7963,90.8197,90.7885,90.8197,3396.0
2020-02-19 11:15:00,116.55,116.55,116.52,116.54,25421.0,90.8197,90.8197,90.7963,90.8119,25421.0
2020-02-19 11:20:00,116.53,116.56,116.53,116.53,3461.0,90.8041,90.8275,90.8041,90.8041,3461.0
2020-02-19 11:25:00,116.53,116.55,116.52,116.55,9884.0,90.8041,90.8197,90.7963,90.8197,9884.0
2020-02-19 11:30:00,116.55,116.55,116.52,116.53,9221.0,90.8197,90.8197,90.7963,90.8041,9221.0
2020-02-19 11:35:00,116.53,116.54,116.51,116.52,30251.0,90.8041,90.8119,90.7885,90.7963,30251.0
2020-02-19 11:40:00,116.52,116.54,116.51,116.54,11134.0,90.7963,90.8119,90.7885,90.8119,11134.0
2020-02-19 11:45:00,116.54,116.55,116.54,116.54,3032.0,90.8119,90.8197,90.8119,90.8119,3032.0
2020-02-19 11:50:00,116.55,116.56,116.54,116.56,7422.0,90.8197,90.8275,90.8119,90.8275,7422.0
2020-02-19 11:55:00,116.56,116.57,116.56,116.56,9945.0,90.8275,90.8353,90.8275,90.8275,9945.0
2020-02-19 12:00:00,116.56,116.57,116.56,116.57,15690.0,90.8275,90.8353,90.8275,90.8353,15690.0
2020-02-19 12:05:00,116.57,116.57,116.54,116.55,3538.0,90.8353,90.8353,90.8119,90.8197,3538.0
2020-02-19 12:10:00,116.54,116.55,116.53,116.54,3573.0,90.8119,90.8197,90.8041,90.8119,3573.0
2020-02-19 12:15:00,116.54,116.55,116.53,116.55,3306.0,90.8119,90.8197,90.8041,90.8197,3306.0
2020-02-19 12:20:00,116.55,116.57,116.55,116.56,1996.0,90.8197,90.8353,90.8197,90.8275,1996.0
2020-02-19 12:25:00,116.57,116.58,116.56,116.56,1797.0,90.8353,90.8431,90.8275,90.8275,1797.0
2020-02-19 12:30:00,116.57,116.6,116.56,116.59,8072.0,90.8353,90.8587,90.8275,90.8509,8072.0
2020-02-19 12:35:00,116.59,116.6,116.59,116.59,2172.0,90.8509,90.8587,90.8509,90.8509,2172.0
2020-02-19 12:40:00,116.59,116.6,116.59,116.6,2070.0,90.8509,90.8587,90.8509,90.8587,2070.0
2020-02-19 12:45:00,116.59,116.6,116.59,116.59,7498.0,90.8509,90.8587,90.8509,90.8509,7498.0
2020-02-19 12:50:00,116.6,116.6,116.59,116.59,3446.0,90.8587,90.8587,90.8509,90.8509,3446.0
2020-02-19 12:55:00,116.59,116.6,116.59,116.6,2064.0,90.8509,90.8587,90.8509,90.8587,2064.0
2020-02-19 13:00:00,116.6,116.6,116.56,116.57,20150.0,90.8587,90.8587,90.8275,90.8353,20150.0
2020-02-19 13:05:00,116.57,116.57,116.56,116.57,4030.0,90.8353,90.8353,90.8275,90.8353,4030.0
2020-02-19 13:10:00,116.57,116.57,116.56,116.57,2899.0,90.8353,90.8353,90.8275,90.8353,2899.0
2020-02-19 13:15:00,116.57,116.57,116.54,116.55,16752.0,90.8353,90.8353,90.8119,90.8197,16752.0
2020-02-19 13:20:00,116.55,116.55,116.52,116.53,23785.0,90.8197,90.8197,90.7963,90.8041,23785.0
2020-02-19 13:25:00,116.53,116.54,116.52,116.54,11772.0,90.8041,90.8119,90.7963,90.8119,11772.0
2020-02-19 13:30:00,116.54,116.54,116.52,116.53,36232.0,90.8119,90.8119,90.7963,90.8041,36232.0
2020-02-19 13:35:00,116.53,116.54,116.52,116.53,14226.0,90.8041,90.8119,90.7963,90.8041,14226.0
2020-02-19 13:40:00,116.54,116.57,116.54,116.56,5255.0,90.8119,90.8353,90.8119,90.8275,5255.0
2020-02-19 13:45:00,116.57,116.57,116.56,116.56,4122.0,90.8353,90.8353,90.8275,90.8275,4122.0
2020-02-19 13:50:00,116.57,116.57,116.56,116.56,2036.0,90.8353,90.8353,90.8275,90.8275,2036.0
2020-02-19 13:55:00,116.57,116.57,116.56,116.57,10021.0,90.8353,90.8353,90.8275,90.8353,10021.0
2020-02-19 14:00:00,116.56,116.61,116.56,116.6,38395.0,90.8275,90.8665,90.8275,90.8587,38395.0
2020-02-19 14:05:00,116.59,116.61,116.59,116.61,4049.0,90.8509,90.8665,90.8509,90.8665,4049.0
2020-02-19 14:10:00,116.6,116.63,116.59,116.61,14748.0,90.8587,90.882,90.8509,90.8665,14748.0
2020-02-19 14:15:00,116.61,116.62,116.6,116.61,12426.0,90.8665,90.8742,90.8587,90.8665,12426.0
2020-02-19 14:20:00,116.61,116.63,116.6,116.62,18507.0,90.8665,90.882,90.8587,90.8742,18507.0
2020-02-19 14:25:00,116.62,116.62,116.59,116.61,4742.0,90.8742,90.8742,90.8509,90.8665,4742.0
2020-02-19 14:30:00,116.61,116.65,116.6,116.65,22138.0,90.8665,90.8976,90.8587,90.8976,22138.0
2020-02-19 14:35:00,116.65,116.67,116.64,116.66,25954.0,90.8976,90.9132,90.8898,90.9054,25954.0
2020-02-19 14:40:00,116.66,116.66,116.62,116.63,4714.0,90.9054,90.9054,90.8742,90.882,4714.0
2020-02-19 14:45:00,116.64,116.64,116.6,116.6,9973.0,90.8898,90.8898,90.8587,90.8587,9973.0
2020-02-19 14:50:00,116.6,116.6,116.57,116.57,8364.0,90.8587,90.8587,90.8353,90.8353,8364.0
2020-02-19 14:55:00,116.58,116.58,116.56,116.56,12807.0,90.8431,90.8431,90.8275,90.8275,12807.0
2020-02-19 15:00:00,116.56,116.59,116.55,116.59,10257.0,90.8275,90.8509,90.8197,90.8509,10257.0
2020-02-19 15:05:00,116.59,116.6,116.58,116.6,3317.0,90.8509,90.8587,90.8431,90.8587,3317.0
2020-02-19 15:10:00,116.6,116.6,116.59,116.59,6375.0,90.8587,90.8587,90.8509,90.8509,6375.0
2020-02-19 15:15:00,116.59,116.61,116.59,116.61,2798.0,90.8509,90.8665,90.8509,90.8665,2798.0
2020-02-19 15:20:00,116.61,116.63,116.6,116.63,6500.0,90.8665,90.882,90.8587,90.882,6500.0
2020-02-19 15:25:00,116.63,116.63,116.61,116.62,13442.0,90.882,90.882,90.8665,90.8742,13442.0
2020-02-19 15:30:00,116.62,116.63,116.61,116.62,3213.0,90.8742,90.882,90.8665,90.8742,3213.0
2020-02-19 15:35:00,116.62,116.62,116.61,116.62,3378.0,90.8742,90.8742,90.8665,90.8742,3378.0
2020-02-19 15:40:00,116.62,116.63,116.61,116.63,4300.0,90.8742,90.882,90.8665,90.882,4300.0
2020-02-19 15:45:00,116.63,116.63,116.61,116.62,10715.0,90.882,90.882,90.8665,90.8742,10715.0
2020-02-19 15:50:00,116.62,116.62,116.61,116.62,14636.0,90.8742,90.8742,90.8665,90.8742,14636.0
2020-02-19 15:55:00,116.62,116.62,116.58,116.62,77378.0,90.8742,90.8742,90.8431,90.8742,77378.0
2020-02-20 09:30:00,116.72,116.75,116.64,116.68,25742.0,90.9522,90.9755,90.8898,90.921,25742.0
2020-02-20 09:35:00,116.68,116.71,116.68,116.68,13351.0,90.921,90.9444,90.921,90.921,13351.0
2020-02-20 09:40:00,116.68,116.69,116.68,116.68,7804.0,90.921,90.9288,90.921,90.921,7804.0
2020-02-20 09:45:00,116.69,116.71,116.69,116.71,10944.0,90.9288,90.9444,90.9288,90.9444,10944.0
2020-02-20 09:50:00,116.71,116.76,116.71,116.75,14144.0,90.9444,90.9833,90.9444,90.9755,14144.0
2020-02-20 09:55:00,116.75,116.77,116.74,116.74,16170.0,90.9755,90.9911,90.9678,90.9678,16170.0
2020-02-20 10:00:00,116.74,116.75,116.73,116.74,19938.0,90.9678,90.9755,90.96,90.9678,19938.0
2020-02-20 10:05:00,116.75,116.76,116.74,116.76,7937.0,90.9755,90.9833,90.9678,90.9833,7937.0
2020-02-20 10:10:00,116.75,116.76,116.72,116.74,16553.0,90.9755,90.9833,90.9522,90.9678,16553.0
2020-02-20 10:15:00,116.74,116.74,116.72,116.73,17629.0,90.9678,90.9678,90.9522,90.96,17629.0
2020-02-20 10:20:00,116.72,116.74,116.72,116.73,43622.0,90.9522,90.9678,90.9522,90.96,43622.0
2020-02-20 10:25:00,116.73,116.74,116.72,116.73,21242.0,90.96,90.9678,90.9522,90.96,21242.0
2020-02-20 10:30:00,116.74,116.76,116.74,116.76,15111.0,90.9678,90.9833,90.9678,90.9833,15111.0
2020-02-20 10:35:00,116.76,116.76,116.73,116.75,7557.0,90.9833,90.9833,90.96,90.9755,7557.0
2020-02-20 10:40:00,116.75,116.76,116.74,116.75,2336.0,90.9755,90.9833,90.9678,90.9755,2336.0
2020-02-20 10:45:00,116.75,116.75,116.74,116.74,25919.0,90.9755,90.9755,90.9678,90.9678,25919.0
2020-02-20 10:50:00,116.74,116.75,116.74,116.74,3968.0,90.9678,90.9755,90.9678,90.9678,3968.0
2020-02-20 10:55:00,116.74,116.74,116.73,116.73,3600.0,90.9678,90.9678,90.96,90.96,3600.0
2020-02-20 11:00:00,116.74,116.75,116.73,116.75,6692.0,90.9678,90.9755,90.96,90.9755,6692.0
2020-02-20 11:05:00,116.75,116.76,116.74,116.76,14015.0,90.9755,90.9833,90.9678,90.9833,14015.0
2020-02-20 11:10:00,116.76,116.76,116.75,116.76,5935.0,90.9833,90.9833,90.9755,90.9833,5935.0
2020-02-20 11:15:00,116.76,116.76,116.71,116.72,34845.0,90.9833,90.9833,90.9444,90.9522,34845.0
2020-02-20 11:20:00,116.72,116.74,116.71,116.73,30395.0,90.9522,90.9678,90.9444,90.96,30395.0
2020-02-20 11:25:00,116.73,116.74,116.73,116.73,59103.0,90.96,90.9678,90.96,90.96,59103.0
2020-02-20 11:30:00,116.74,116.74,116.69,116.72,76136.0,90.9678,90.9678,90.9288,90.9522,76136.0
2020-02-20 11:35:00,116.72,116.72,116.69,116.7,51716.0,90.9522,90.9522,90.9288,90.9366,51716.0
2020-02-20 11:40:00,116.7,116.74,116.7,116.73,14462.0,90.9366,90.9678,90.9366,90.96,14462.0
2020-02-20 11:45:00,116.73,116.74,116.72,116.72,29255.0,90.96,90.9678,90.9522,90.9522,29255.0
2020-02-20 11:50:00,116.72,116.73,116.72,116.73,17729.0,90.9522,90.96,90.9522,90.96,17729.0
2020-02-20 11:55:00,116.72,116.74,116.72,116.73,8690.0,90.9522,90.9678,90.9522,90.96,8690.0
2020-02-20 12:00:00,116.73,116.74,116.71,116.71,5009.0,90.96,90.9678,90.9444,90.9444,5009.0
2020-02-20 12:05:00,116.71,116.72,116.71,116.71,4159.0,90.9444,90.9522,90.9444,90.9444,4159.0
2020-02-20 12:10:00,116.72,116.72,116.71,116.71,12660.0,90.9522,90.9522,90.9444,90.9444,12660.0
2020-02-20 12:15:00,116.72,116.72,116.7,116.71,5522.0,90.9522,90.9522,90.9366,90.9444,5522.0
2020-02-20 12:20:00,116.71,116.71,116.67,116.68,20113.0,90.9444,90.9444,90.9132,90.921,20113.0
2020-02-20 12:25:00,116.68,116.69,116.68,116.68,6378.0,90.921,90.9288,90.921,90.921,6378.0
2020-02-20 12:30:00,116.69,116.69,116.68,116.68,13621.0,90.9288,90.9288,90.921,90.921,13621.0
2020-02-20 12:35:00,116.69,116.69,116.68,116.69,9941.0,90.9288,90.9288,90.921,90.9288,9941.0
2020-02-20 12:40:00,116.69,116.71,116.68,116.71,29935.0,90.9288,90.9444,90.921,90.9444,29935.0
2020-02-20 12:45:00,116.7,116.71,116.65,116.65,12429.0,90.9366,90.9444,90.8976,90.8976,12429.0
2020-02-20 12:50:00,116.65,116.65,116.63,116.64,14442.0,90.8976,90.8976,90.882,90.8898,14442.0
2020-02-20 12:55:00,116.64,116.65,116.64,116.65,4549.0,90.8898,90.8976,90.8898,90.8976,4549.0
2020-02-20 13:00:00,116.65,116.65,116.63,116.64,15096.0,90.8976,90.8976,90.882,90.8898,15096.0
2020-02-20 13:05:00,116.64,116.65,116.63,116.64,7996.0,90.8898,90.8976,90.882,90.8898,7996.0
2020-02-20 13:10:00,116.64,116.67,116.63,116.67,8058.0,90.8898,90.9132,90.882,90.9132,8058.0
2020-02-20 13:15:00,116.66,116.67,116.66,116.67,4040.0,90.9054,90.9132,90.9054,90.9132,4040.0
2020-02-20 13:20:00,116.66,116.68,116.66,116.67,4186.0,90.9054,90.921,90.9054,90.9132,4186.0
2020-02-20 13:25:00,116.68,116.68,116.67,116.68,4544.0,90.921,90.921,90.9132,90.921,4544.0
2020-02-20 13:30:00,116.68,116.7,116.67,116.67,6087.0,90.921,90.9366,90.9132,90.9132,6087.0
2020-02-20 13:35:00,116.67,116.68,116.67,116.68,6631.0,90.9132,90.921,90.9132,90.921,6631.0
2020-02-20 13:40:00,116.68,116.68,116.67,116.68,7853.0,90.921,90.921,90.9132,90.921,7853.0
2020-02-20 13:45:00,116.68,116.69,116.67,116.68,23416.0,90.921,90.9288,90.9132,90.921,23416.0
2020-02-20 13:50:00,116.68,116.72,116.68,116.72,10778.0,90.921,90.9522,90.921,90.9522,10778.0
2020-02-20 13:55:00,116.72,116.74,116.71,116.74,12735.0,90.9522,90.9678,90.9444,90.9678,12735.0
2020-02-20 14:00:00,116.73,116.73,116.71,116.71,8509.0,90.96,90.96,90.9444,90.9444,8509.0
2020-02-20 14:05:00,116.71,116.72,116.69,116.71,10893.0,90.9444,90.9522,90.9288,90.9444,10893.0
2020-02-20 14:10:00,116.71,116.73,116.71,116.72,4274.0,90.9444,90.96,90.9444,90.9522,4274.0
2020-02-20 14:15:00,116.72,116.73,116.71,116.72,5501.0,90.9522,90.96,90.9444,90.9522,5501.0
2020-02-20 14:20:00,116.72,116.73,116.72,116.72,4410.0,90.9522,90.96,90.9522,90.9522,4410.0
2020-02-20 14:25:00,116.73,116.73,116.72,116.73,2668.0,90.96,90.96,90.9522,90.96,2668.0
2020-02-20 14:30:00,116.72,116.72,116.69,116.69,24175.0,90.9522,90.9522,90.9288,90.9288,24175.0
2020-02-20 14:35:00,116.69,116.71,116.69,116.71,7593.0,90.9288,90.9444,90.9288,90.9444,7593.0
2020-02-20 14:40:00,116.7,116.71,116.7,116.7,2033.0,90.9366,90.9444,90.9366,90.9366,2033.0
2020-02-20 14:45:00,116.7,116.71,116.68,116.69,33838.0,90.9366,90.9444,90.921,90.9288,33838.0
2020-02-20 14:50:00,116.69,116.7,116.68,116.68,11242.0,90.9288,90.9366,90.921,90.921,11242.0
2020-02-20 14:55:00,116.69,116.7,116.68,116.69,8294.0,90.9288,90.9366,90.921,90.9288,8294.0
2020-02-20 15:00:00,116.69,116.7,116.68,116.69,25831.0,90.9288,90.9366,90.921,90.9288,25831.0
2020-02-20 15:05:00,116.69,116.7,116.69,116.69,3172.0,90.9288,90.9366,90.9288,90.9288,3172.0
2020-02-20 15:10:00,116.7,116.7,116.69,116.7,12150.0,90.9366,90.9366,90.9288,90.9366,12150.0
2020-02-20 15:15:00,116.7,116.7,116.69,116.7,27136.0,90.9366,90.9366,90.9288,90.9366,27136.0
2020-02-20 15:20:00,116.7,116.7,116.69,116.7,7340.0,90.9366,90.9366,90.9288,90.9366,7340.0
2020-02-20 15:25:00,116.7,116.73,116.69,116.73,12143.0,90.9366,90.96,90.9288,90.96,12143.0
2020-02-20 15:30:00,116.73,116.73,116.68,116.69,93560.0,90.96,90.96,90.921,90.9288,93560.0
2020-02-20 15:35:00,116.69,116.72,116.68,116.7,11976.0,90.9288,90.9522,90.921,90.9366,11976.0
2020-02-20 15:40:00,116.7,116.74,116.7,116.72,31468.0,90.9366,90.9678,90.9366,90.9522,31468.0
2020-02-20 15:45:00,116.72,116.73,116.7,116.71,36288.0,90.9522,90.96,90.9366,90.9444,36288.0
2020-02-20 15:50:00,116.7,116.74,116.7,116.73,17368.0,90.9366,90.9678,90.9366,90.96,17368.0
2020-02-20 15:55:00,116.72,116.74,116.7,116.72,38522.0,90.9522,90.9678,90.9366,90.9522,38522.0
2020-02-21 09:30:00,117.0,117.0,116.95,116.99,27773.0,91.1704,91.1704,91.1314,91.1626,27773.0
2020-02-21 09:35:00,117.0,117.0,116.97,116.98,24501.0,91.1704,91.1704,91.147,91.1548,24501.0
2020-02-21 09:40:00,116.97,116.97,116.94,116.95,14224.0,91.147,91.147,91.1236,91.1314,14224.0
2020-02-21 09:45:00,116.96,117.16,116.96,117.11,34917.0,91.1392,91.295,91.1392,91.2561,34917.0
2020-02-21 09:50:00,117.1,117.11,117.08,117.1,22393.0,91.2483,91.2561,91.2327,91.2483,22393.0
2020-02-21 09:55:00,117.11,117.11,117.04,117.07,9988.0,91.2561,91.2561,91.2015,91.2249,9988.0
2020-02-21 10:00:00,117.07,117.1,117.06,117.1,13931.0,91.2249,91.2483,91.2171,91.2483,13931.0
2020-02-21 10:05:00,117.1,117.1,117.08,117.09,18722.0,91.2483,91.2483,91.2327,91.2405,18722.0
2020-02-21 10:10:00,117.1,117.12,117.08,117.11,30669.0,91.2483,91.2639,91.2327,91.2561,30669.0
2020-02-21 10:15:00,117.12,117.15,117.11,117.14,27539.0,91.2639,91.2872,91.2561,91.2794,27539.0
2020-02-21 10:20:00,117.15,117.18,117.14,117.17,58286.0,91.2872,91.3106,91.2794,91.3028,58286.0
2020-02-21 10:25:00,117.17,117.18,117.16,117.18,22790.0,91.3028,91.3106,91.295,91.3106,22790.0
2020-02-21 10:30:00,117.17,117.2,117.17,117.18,32858.0,91.3028,91.3262,91.3028,91.3106,32858.0
2020-02-21 10:35:00,117.17,117.18,117.15,117.18,11286.0,91.3028,91.3106,91.2872,91.3106,11286.0
2020-02-21 10:40:00,117.18,117.2,117.16,117.19,9581.0,91.3106,91.3262,91.295,91.3184,9581.0
2020-02-21 10:45:00,117.19,117.2,117.16,117.16,13683.0,91.3184,91.3262,91.295,91.295,13683.0
2020-02-21 10:50:00,117.17,117.17,117.11,117.12,17704.0,91.3028,91.3028,91.2561,91.2639,17704.0
2020-02-21 10:55:00,117.12,117.12,117.09,117.11,10744.0,91.2639,91.2639,91.2405,91.2561,10744.0
2020-02-21 11:00:00,117.1,117.11,117.04,117.06,95281.0,91.2483,91.2561,91.2015,91.2171,95281.0
2020-02-21 11:05:00,117.06,117.07,117.05,117.05,19876.0,91.2171,91.2249,91.2093,91.2093,19876.0
2020-02-21 11:10:00,117.05,117.07,117.03,117.07,22636.0,91.2093,91.2249,91.1937,91.2249,22636.0
2020-02-21 11:15:00,117.07,117.1,117.04,117.06,105809.0,91.2249,91.2483,91.2015,91.2171,105809.0
2020-02-21 11:20:00,117.06,117.06,117.05,117.05,12293.0,91.2171,91.2171,91.2093,91.2093,12293.0
2020-02-21 11:25:00,117.06,117.07,117.05,117.07,10616.0,91.2171,91.2249,91.2093,91.2249,10616.0
2020-02-21 11:30:00,117.06,117.07,117.05,117.06,9789.0,91.2171,91.2249,91.2093,91.2171,9789.0
2020-02-21 11:35:00,117.06,117.07,117.04,117.06,31706.0,91.2171,91.2249,91.2015,91.2171,31706.0
2020-02-21 11:40:00,117.06,117.06,117.02,117.03,16704.0,91.2171,91.2171,91.1859,91.1937,16704.0
2020-02-21 11:45:00,117.02,117.06,117.0,117.05,11033.0,91.1859,91.2171,91.1704,91.2093,11033.0
2020-02-21 11:50:00,117.05,117.1,117.05,117.1,13719.0,91.2093,91.2483,91.2093,91.2483,13719.0
2020-02-21 11:55:00,117.09,117.11,117.09,117.09,12701.0,91.2405,91.2561,91.2405,91.2405,12701.0
2020-02-21 12:00:00,117.09,117.12,117.09,117.09,32830.0,91.2405,91.2639,91.2405,91.2405,32830.0
2020-02-21 12:05:00,117.09,117.11,117.09,117.09,16593.0,91.2405,91.2561,91.2405,91.2405,16593.0
2020-02-21 12:10:00,117.09,117.1,117.09,117.1,20485.0,91.2405,91.2483,91.2405,91.2483,20485.0
2020-02-21 12:15:00,117.1,117.13,117.1,117.11,17103.0,91.2483,91.2717,91.2483,91.2561,17103.0
2020-02-21 12:20:00,117.11,117.11,117.09,117.11,36096.0,91.2561,91.2561,91.2405,91.2561,36096.0
2020-02-21 12:25:00,117.1,117.11,117.1,117.11,10911.0,91.2483,91.2561,91.2483,91.2561,10911.0
2020-02-21 12:30:00,117.11,117.13,117.1,117.12,21729.0,91.2561,91.2717,91.2483,91.2639,21729.0
2020-02-21 12:35:00,117.12,117.13,117.11,117.13,28857.0,91.2639,91.2717,91.2561,91.2717,28857.0
2020-02-21 12:40:00,117.13,117.15,117.12,117.13,20727.0,91.2717,91.2872,91.2639,91.2717,20727.0
2020-02-21 12:45:00,117.13,117.14,117.12,117.13,21075.0,91.2717,91.2794,91.2639,91.2717,21075.0
2020-02-21 12:50:00,117.13,117.14,117.12,117.13,30343.0,91.2717,91.2794,91.2639,91.2717,30343.0
2020-02-21 12:55:00,117.13,117.13,117.12,117.13,11763.0,91.2717,91.2717,91.2639,91.2717,11763.0
2020-02-21 13:00:00,117.12,117.13,117.08,117.09,25989.0,91.2639,91.2717,91.2327,91.2405,25989.0
2020-02-21 13:05:00,117.09,117.1,117.09,117.09,6324.0,91.2405,91.2483,91.2405,91.2405,6324.0
2020-02-21 13:10:00,117.09,117.1,117.09,117.09,4652.0,91.2405,91.2483,91.2405,91.2405,4652.0
2020-02-21 13:15:00,117.1,117.1,117.05,117.06,22930.0,91.2483,91.2483,91.2093,91.2171,22930.0
2020-02-21 13:20:00,117.07,117.07,117.03,117.05,27184.0,91.2249,91.2249,91.1937,91.2093,27184.0
2020-02-21 13:25:00,117.05,117.05,117.02,117.03,8377.0,91.2093,91.2093,91.1859,91.1937,8377.0
2020-02-21 13:30:00,117.03,117.03,117.01,117.03,34618.0,91.1937,91.1937,91.1781,91.1937,34618.0
2020-02-21 13:35:00,117.02,117.03,117.0,117.01,16496.0,91.1859,91.1937,91.1704,91.1781,16496.0
2020-02-21 13:40:00,117.01,117.04,117.0,117.04,14700.0,91.1781,91.2015,91.1704,91.2015,14700.0
2020-02-21 13:45:00,117.04,117.04,117.01,117.03,13290.0,91.2015,91.2015,91.1781,91.1937,13290.0
2020-02-21 13:50:00,117.03,117.05,117.02,117.04,11643.0,91.1937,91.2093,91.1859,91.2015,11643.0
2020-02-21 13:55:00,117.04,117.04,117.02,117.04,5695.0,91.2015,91.2015,91.1859,91.2015,5695.0
2020-02-21 14:00:00,117.03,117.04,116.99,117.01,16796.0,91.1937,91.2015,91.1626,91.1781,16796.0
2020-02-21 14:05:00,117.01,117.04,117.0,117.04,14954.0,91.1781,91.2015,91.1704,91.2015,14954.0
2020-02-21 14:10:00,117.04,117.06,117.03,117.04,10723.0,91.2015,91.2171,91.1937,91.2015,10723.0
2020-02-21 14:15:00,117.04,117.05,117.03,117.03,17444.0,91.2015,91.2093,91.1937,91.1937,17444.0
2020-02-21 14:20:00,117.02,117.04,117.02,117.04,13356.0,91.1859,91.2015,91.1859,91.2015,13356.0
2020-02-21 14:25:00,117.03,117.04,117.0,117.01,6933.0,91.1937,91.2015,91.1704,91.1781,6933.0
2020-02-21 14:30:00,117.01,117.01,116.98,117.01,15156.0,91.1781,91.1781,91.1548,91.1781,15156.0
2020-02-21 14:35:00,117.01,117.03,117.0,117.02,5751.0,91.1781,91.1937,91.1704,91.1859,5751.0
2020-02-21 14:40:00,117.02,117.03,117.01,117.02,6917.0,91.1859,91.1937,91.1781,91.1859,6917.0
2020-02-21 14:45:00,117.02,117.03,117.01,117.03,11202.0,91.1859,91.1937,91.1781,91.1937,11202.0
2020-02-21 14:50:00,117.03,117.04,117.02,117.03,17711.0,91.1937,91.2015,91.1859,91.1937,17711.0
2020-02-21 14:55:00,117.03,117.06,117.02,117.06,20131.0,91.1937,91.2171,91.1859,91.2171,20131.0
2020-02-21 15:00:00,117.06,117.07,117.04,117.06,28101.0,91.2171,91.2249,91.2015,91.2171,28101.0
2020-02-21 15:05:00,117.06,117.07,117.06,117.07,18169.0,91.2171,91.2249,91.2171,91.2249,18169.0
2020-02-21 15:10:00,117.06,117.09,117.06,117.09,22440.0,91.2171,91.2405,91.2171,91.2405,22440.0
2020-02-21 15:15:00,117.09,117.09,117.07,117.08,11400.0,91.2405,91.2405,91.2249,91.2327,11400.0
2020-02-21 15:20:00,117.09,117.11,117.09,117.11,12641.0,91.2405,91.2561,91.2405,91.2561,12641.0
2020-02-21 15:25:00,117.12,117.13,117.11,117.12,15960.0,91.2639,91.2717,91.2561,91.2639,15960.0
2020-02-21 15:30:00,117.12,117.14,117.1,117.1,8653.0,91.2639,91.2794,91.2483,91.2483,8653.0
2020-02-21 15:35:00,117.09,117.12,117.06,117.08,22698.0,91.2405,91.2639,91.2171,91.2327,22698.0
2020-02-21 15:40:00,117.08,117.08,117.03,117.04,31965.0,91.2327,91.2327,91.1937,91.2015,31965.0
2020-02-21 15:45:00,117.04,117.05,116.98,117.0,52108.0,91.2015,91.2093,91.1548,91.1704,52108.0
2020-02-21 15:50:00,117.0,117.01,116.98,117.0,63418.0,91.1704,91.1781,91.1548,91.1704,63418.0
2020-02-21 15:55:00,117.0,117.02,116.97,117.02,110512.0,91.1704,91.1859,91.147,91.1859,110512.0
2020-02-24 09:30:00,116.69,116.77,116.61,116.62,96184.0,90.9288,90.9911,90.8665,90.8742,96184.0
2020-02-24 09:35:00,116.62,116.63,116.62,116.63,38770.0,90.8742,90.882,90.8742,90.882,38770.0
2020-02-24 09:40:00,116.63,116.68,116.62,116.68,38194.0,90.882,90.921,90.8742,90.921,38194.0
2020-02-24 09:45:00,116.67,116.74,116.64,116.71,33922.0,90.9132,90.9678,90.8898,90.9444,33922.0
2020-02-24 09:50:00,116.71,116.75,116.68,116.73,26881.0,90.9444,90.9755,90.921,90.96,26881.0
2020-02-24 09:55:00,116.73,116.74,116.71,116.73,34977.0,90.96,90.9678,90.9444,90.96,34977.0
2020-02-24 10:00:00,116.72,116.74,116.66,116.69,45794.0,90.9522,90.9678,90.9054,90.9288,45794.0
2020-02-24 10:05:00,116.69,116.71,116.67,116.68,43787.0,90.9288,90.9444,90.9132,90.921,43787.0
2020-02-24 10:10:00,116.68,116.73,116.68,116.71,52703.0,90.921,90.96,90.921,90.9444,52703.0
2020-02-24 10:15:00,116.71,116.71,116.64,116.65,82926.0,90.9444,90.9444,90.8898,90.8976,82926.0
2020-02-24 10:20:00,116.65,116.66,116.63,116.63,27427.0,90.8976,90.9054,90.882,90.882,27427.0
2020-02-24 10:25:00,116.64,116.68,116.63,116.66,24847.0,90.8898,90.921,90.882,90.9054,24847.0
2020-02-24 10:30:00,116.66,116.67,116.62,116.64,53941.0,90.9054,90.9132,90.8742,90.8898,53941.0
2020-02-24 10:35:00,116.63,116.64,116.61,116.63,21825.0,90.882,90.8898,90.8665,90.882,21825.0
2020-02-24 10:40:00,116.63,116.66,116.61,116.64,31284.0,90.882,90.9054,90.8665,90.8898,31284.0
2020-02-24 10:45:00,116.65,116.66,116.62,116.66,24046.0,90.8976,90.9054,90.8742,90.9054,24046.0
2020-02-24 10:50:00,116.67,116.68,116.66,116.68,28936.0,90.9132,90.921,90.9054,90.921,28936.0
2020-02-24 10:55:00,116.68,116.71,116.67,116.71,25070.0,90.921,90.9444,90.9132,90.9444,25070.0
2020-02-24 11:00:00,116.71,116.71,116.65,116.66,120620.0,90.9444,90.9444,90.8976,90.9054,120620.0
2020-02-24 11:05:00,116.67,116.72,116.67,116.72,34770.0,90.9132,90.9522,90.9132,90.9522,34770.0
2020-02-24 11:10:00,116.72,116.74,116.71,116.73,34206.0,90.9522,90.9678,90.9444,90.96,34206.0
2020-02-24 11:15:00,116.73,116.73,116.71,116.73,39092.0,90.96,90.96,90.9444,90.96,39092.0
2020-02-24 11:20:00,116.73,116.79,116.72,116.77,136899.0,90.96,91.0067,90.9522,90.9911,136899.0
2020-02-24 11:25:00,116.77,116.84,116.77,116.84,43736.0,90.9911,91.0457,90.9911,91.0457,43736.0
2020-02-24 11:30:00,116.84,116.85,116.82,116.84,122302.0,91.0457,91.0535,91.0301,91.0457,122302.0
2020-02-24 11:35:00,116.83,116.87,116.83,116.87,34084.0,91.0379,91.0691,91.0379,91.0691,34084.0
2020-02-24 11:40:00,116.87,116.87,116.82,116.83,29058.0,91.0691,91.0691,91.0301,91.0379,29058.0
2020-02-24 11:45:00,116.83,116.83,116.79,116.79,77752.0,91.0379,91.0379,91.0067,91.0067,77752.0
2020-02-24 11:50:00,116.79,116.8,116.76,116.76,21792.0,91.0067,91.0145,90.9833,90.9833,21792.0
2020-02-24 11:55:00,116.76,116.79,116.76,116.78,22343.0,90.9833,91.0067,90.9833,90.9989,22343.0
2020-02-24 12:00:00,116.79,116.79,116.77,116.77,40964.0,91.0067,91.0067,90.9911,90.9911,40964.0
2020-02-24 12:05:00,116.77,116.78,116.77,116.78,23280.0,90.9911,90.9989,90.9911,90.9989,23280.0
2020-02-24 12:10:00,116.77,116.78,116.71,116.71,91875.0,90.9911,90.9989,90.9444,90.9444,91875.0
2020-02-24 12:15:00,116.71,116.71,116.68,116.69,109074.0,90.9444,90.9444,90.921,90.9288,109074.0
2020-02-24 12:20:00,116.68,116.71,116.64,116.68,230918.0,90.921,90.9444,90.8898,90.921,230918.0
2020-02-24 12:25:00,116.68,116.68,116.65,116.66,89114.0,90.921,90.921,90.8976,90.9054,89114.0
2020-02-24 12:30:00,116.66,116.66,116.63,116.65,107947.0,90.9054,90.9054,90.882,90.8976,107947.0
2020-02-24 12:35:00,116.65,116.65,116.61,116.62,132589.0,90.8976,90.8976,90.8665,90.8742,132589.0
2020-02-24 12:40:00,116.62,116.65,116.6,116.65,67612.0,90.8742,90.8976,90.8587,90.8976,67612.0
2020-02-24 12:45:00,116.65,116.66,116.63,116.66,32069.0,90.8976,90.9054,90.882,90.9054,32069.0
2020-02-24 12:50:00,116.66,116.67,116.63,116.64,36167.0,90.9054,90.9132,90.882,90.8898,36167.0
2020-02-24 12:55:00,116.63,116.64,116.59,116.59,77192.0,90.882,90.8898,90.8509,90.8509,77192.0
2020-02-24 13:00:00,116.59,116.6,116.45,116.48,148696.0,90.8509,90.8587,90.7418,90.7652,148696.0
2020-02-24 13:05:00,116.48,116.6,116.48,116.59,237480.0,90.7652,90.8587,90.7652,90.8509,237480.0
2020-02-24 13:10:00,116.59,116.59,116.58,116.58,31719.0,90.8509,90.8509,90.8431,90.8431,31719.0
2020-02-24 13:15:00,116.59,116.59,116.56,116.57,29286.0,90.8509,90.8509,90.8275,90.8353,29286.0
2020-02-24 13:20:00,116.57,116.57,116.55,116.57,15708.0,90.8353,90.8353,90.8197,90.8353,15708.0
2020-02-24 13:25:00,116.56,116.6,116.56,116.59,13780.0,90.8275,90.8587,90.8275,90.8509,13780.0
2020-02-24 13:30:00,116.59,116.6,116.56,116.57,41877.0,90.8509,90.8587,90.8275,90.8353,41877.0
2020-02-24 13:35:00,116.57,116.6,116.57,116.6,23190.0,90.8353,90.8587,90.8353,90.8587,23190.0
2020-02-24 13:40:00,116.6,116.62,116.59,116.6,32905.0,90.8587,90.8742,90.8509,90.8587,32905.0
2020-02-24 13:45:00,116.61,116.61,116.58,116.59,54598.0,90.8665,90.8665,90.8431,90.8509,54598.0
2020-02-24 13:50:00,116.59,116.6,116.59,116.59,27282.0,90.8509,90.8587,90.8509,90.8509,27282.0
2020-02-24 13:55:00,116.59,116.6,116.54,116.57,41990.0,90.8509,90.8587,90.8119,90.8353,41990.0
2020-02-24 14:00:00,116.57,116.57,116.53,116.55,75105.0,90.8353,90.8353,90.8041,90.8197,75105.0
2020-02-24 14:05:00,116.55,116.55,116.53,116.54,37094.0,90.8197,90.8197,90.8041,90.8119,37094.0
2020-02-24 14:10:00,116.54,116.55,116.52,116.54,42159.0,90.8119,90.8197,90.7963,90.8119,42159.0
2020-02-24 14:15:00,116.53,116.54,116.5,116.53,113698.0,90.8041,90.8119,90.7807,90.8041,113698.0
2020-02-24 14:20:00,116.52,116.55,116.52,116.55,23985.0,90.7963,90.8197,90.7963,90.8197,23985.0
2020-02-24 14:25:00,116.55,116.6,116.54,116.59,59977.0,90.8197,90.8587,90.8119,90.8509,59977.0
2020-02-24 14:30:00,116.59,116.6,116.56,116.57,48766.0,90.8509,90.8587,90.8275,90.8353,48766.0
2020-02-24 14:35:00,116.57,116.59,116.56,116.59,39201.0,90.8353,90.8509,90.8275,90.8509,39201.0
2020-02-24 14:40:00,116.59,116.63,116.58,116.62,28644.0,90.8509,90.882,90.8431,90.8742,28644.0
2020-02-24 14:45:00,116.61,116.63,116.59,116.59,83747.0,90.8665,90.882,90.8509,90.8509,83747.0
2020-02-24 14:50:00,116.6,116.62,116.59,116.62,46286.0,90.8587,90.8742,90.8509,90.8742,46286.0
2020-02-24 14:55:00,116.61,116.63,116.59,116.63,83205.0,90.8665,90.882,90.8509,90.882,83205.0
2020-02-24 15:00:00,116.63,116.63,116.62,116.63,52108.0,90.882,90.882,90.8742,90.882,52108.0
2020-02-24 15:05:00,116.63,116.64,116.61,116.62,89755.0,90.882,90.8898,90.8665,90.8742,89755.0
2020-02-24 15:10:00,116.62,116.62,116.58,116.59,66364.0,90.8742,90.8742,90.8431,90.8509,66364.0
2020-02-24 15:15:00,116.59,116.59,116.55,116.57,43127.0,90.8509,90.8509,90.8197,90.8353,43127.0
2020-02-24 15:20:00,116.57,116.59,116.56,116.59,40233.0,90.8353,90.8509,90.8275,90.8509,40233.0
2020-02-24 15:25:00,116.59,116.6,116.58,116.59,49171.0,90.8509,90.8587,90.8431,90.8509,49171.0
2020-02-24 15:30:00,116.59,116.65,116.59,116.62,135159.0,90.8509,90.8976,90.8509,90.8742,135159.0
2020-02-24 15:35:00,116.62,116.64,116.6,116.63,88932.0,90.8742,90.8898,90.8587,90.882,88932.0
2020-02-24 15:40:00,116.63,116.63,116.62,116.63,104913.0,90.882,90.882,90.8742,90.882,104913.0
2020-02-24 15:45:00,116.63,116.63,116.61,116.62,109526.0,90.882,90.882,90.8665,90.8742,109526.0
2020-02-24 15:50:00,116.62,116.63,116.53,116.55,143817.0,90.8742,90.882,90.8041,90.8197,143817.0
2020-02-24 15:55:00,116.55,116.56,116.51,116.52,196436.0,90.8197,90.8275,90.7885,90.7963,196436.0
2020-02-25 09:30:00,116.42,116.48,116.41,116.47,39167.0,90.7184,90.7652,90.7106,90.7574,39167.0
2020-02-25 09:35:00,116.47,116.54,116.46,116.52,24721.0,90.7574,90.8119,90.7496,90.7963,24721.0
2020-02-25 09:40:00,116.53,116.53,116.46,116.47,16863.0,90.8041,90.8041,90.7496,90.7574,16863.0
2020-02-25 09:45:00,116.47,116.49,116.46,116.46,14763.0,90.7574,90.7729,90.7496,90.7496,14763.0
2020-02-25 09:50:00,116.46,116.49,116.46,116.47,20982.0,90.7496,90.7729,90.7496,90.7574,20982.0
2020-02-25 09:55:00,116.47,116.47,116.42,116.45,38917.0,90.7574,90.7574,90.7184,90.7418,38917.0
2020-02-25 10:00:00,116.44,116.46,116.42,116.42,43299.0,90.734,90.7496,90.7184,90.7184,43299.0
2020-02-25 10:05:00,116.43,116.43,116.42,116.43,16106.0,90.7262,90.7262,90.7184,90.7262,16106.0
2020-02-25 10:10:00,116.43,116.43,116.39,116.43,46576.0,90.7262,90.7262,90.695,90.7262,46576.0
2020-02-25 10:15:00,116.43,116.43,116.37,116.38,311635.0,90.7262,90.7262,90.6794,90.6872,311635.0
2020-02-25 10:20:00,116.37,116.39,116.37,116.39,29672.0,90.6794,90.695,90.6794,90.695,29672.0
2020-02-25 10:25:00,116.39,116.39,116.28,116.28,51315.0,90.695,90.695,90.6093,90.6093,51315.0
2020-02-25 10:30:00,116.28,116.3,116.24,116.27,310808.0,90.6093,90.6249,90.5781,90.6015,310808.0
2020-02-25 10:35:00,116.27,116.31,116.25,116.3,64266.0,90.6015,90.6327,90.5859,90.6249,64266.0
2020-02-25 10:40:00,116.3,116.3,116.24,116.28,299269.0,90.6249,90.6249,90.5781,90.6093,299269.0
2020-02-25 10:45:00,116.28,116.28,116.22,116.23,41306.0,90.6093,90.6093,90.5626,90.5703,41306.0
2020-02-25 10:50:00,116.23,116.23,116.19,116.2,60836.0,90.5703,90.5703,90.5392,90.547,60836.0
2020-02-25 10:55:00,116.2,116.25,116.19,116.25,18895.0,90.547,90.5859,90.5392,90.5859,18895.0
2020-02-25 11:00:00,116.25,116.25,116.19,116.2,73838.0,90.5859,90.5859,90.5392,90.547,73838.0
2020-02-25 11:05:00,116.2,116.21,116.17,116.18,51355.0,90.547,90.5548,90.5236,90.5314,51355.0
2020-02-25 11:10:00,116.17,116.18,116.14,116.16,80557.0,90.5236,90.5314,90.5002,90.5158,80557.0
2020-02-25 11:15:00,116.16,116.16,116.07,116.1,60587.0,90.5158,90.5158,90.4457,90.469,60587.0
2020-02-25 11:20:00,116.11,116.18,116.1,116.17,86523.0,90.4768,90.5314,90.469,90.5236,86523.0
2020-02-25 11:25:00,116.17,116.18,116.16,116.17,109767.0,90.5236,90.5314,90.5158,90.5236,109767.0
2020-02-25 11:30:00,116.17,116.21,116.13,116.19,70123.0,90.5236,90.5548,90.4924,90.5392,70123.0
2020-02-25 11:35:00,116.2,116.23,116.18,116.23,86809.0,90.547,90.5703,90.5314,90.5703,86809.0
2020-02-25 11:40:00,116.23,116.24,116.21,116.23,78011.0,90.5703,90.5781,90.5548,90.5703,78011.0
2020-02-25 11:45:00,116.23,116.31,116.21,116.31,112099.0,90.5703,90.6327,90.5548,90.6327,112099.0
2020-02-25 11:50:00,116.31,116.33,116.29,116.33,53787.0,90.6327,90.6483,90.6171,90.6483,53787.0
2020-02-25 11:55:00,116.33,116.35,116.3,116.31,58476.0,90.6483,90.6639,90.6249,90.6327,58476.0
2020-02-25 12:00:00,116.31,116.31,116.27,116.29,25013.0,90.6327,90.6327,90.6015,90.6171,25013.0
2020-02-25 12:05:00,116.29,116.3,116.28,116.28,23779.0,90.6171,90.6249,90.6093,90.6093,23779.0
2020-02-25 12:10:00,116.29,116.32,116.28,116.28,49037.0,90.6171,90.6405,90.6093,90.6093,49037.0
2020-02-25 12:15:00,116.28,116.29,116.22,116.25,34624.0,90.6093,90.6171,90.5626,90.5859,34624.0
2020-02-25 12:20:00,116.24,116.26,116.21,116.21,29487.0,90.5781,90.5937,90.5548,90.5548,29487.0
2020-02-25 12:25:00,116.22,116.24,116.21,116.24,13454.0,90.5626,90.5781,90.5548,90.5781,13454.0
2020-02-25 12:30:00,116.24,116.27,116.22,116.25,76558.0,90.5781,90.6015,90.5626,90.5859,76558.0
2020-02-25 12:35:00,116.25,116.28,116.25,116.28,23620.0,90.5859,90.6093,90.5859,90.6093,23620.0
2020-02-25 12:40:00,116.27,116.27,116.24,116.25,20666.0,90.6015,90.6015,90.5781,90.5859,20666.0
2020-02-25 12:45:00,116.25,116.25,116.22,116.24,16629.0,90.5859,90.5859,90.5626,90.5781,16629.0
2020-02-25 12:50:00,116.24,116.24,116.2,116.2,51260.0,90.5781,90.5781,90.547,90.547,51260.0
2020-02-25 12:55:00,116.2,116.2,116.18,116.18,47506.0,90.547,90.547,90.5314,90.5314,47506.0
2020-02-25 13:00:00,116.19,116.2,116.17,116.18,33995.0,90.5392,90.547,90.5236,90.5314,33995.0
2020-02-25 13:05:00,116.17,116.2,116.16,116.18,21482.0,90.5236,90.547,90.5158,90.5314,21482.0
2020-02-25 13:10:00,116.17,116.2,116.16,116.17,20848.0,90.5236,90.547,90.5158,90.5236,20848.0
2020-02-25 13:15:00,116.16,116.17,116.15,116.16,31931.0,90.5158,90.5236,90.508,90.5158,31931.0
2020-02-25 13:20:00,116.17,116.17,116.14,116.15,42922.0,90.5236,90.5236,90.5002,90.508,42922.0
2020-02-25 13:25:00,116.15,116.16,116.13,116.14,20609.0,90.508,90.5158,90.4924,90.5002,20609.0
2020-02-25 13:30:00,116.14,116.14,116.06,116.07,25950.0,90.5002,90.5002,90.4379,90.4457,25950.0
2020-02-25 13:35:00,116.06,116.08,116.05,116.06,138019.0,90.4379,90.4535,90.4301,90.4379,138019.0
2020-02-25 13:40:00,116.06,116.07,116.05,116.06,11990.0,90.4379,90.4457,90.4301,90.4379,11990.0
2020-02-25 13:45:00,116.06,116.12,116.04,116.1,102883.0,90.4379,90.4846,90.4223,90.469,102883.0
2020-02-25 13:50:00,116.1,116.12,116.08,116.09,104339.0,90.469,90.4846,90.4535,90.4613,104339.0
2020-02-25 13:55:00,116.09,116.1,116.03,116.03,92809.0,90.4613,90.469,90.4145,90.4145,92809.0
2020-02-25 14:00:00,116.02,116.03,115.84,115.85,52570.0,90.4067,90.4145,90.2664,90.2742,52570.0
2020-02-25 14:05:00,115.84,115.85,115.78,115.8,50916.0,90.2664,90.2742,90.2197,90.2353,50916.0
2020-02-25 14:10:00,115.8,115.94,115.8,115.94,101166.0,90.2353,90.3444,90.2353,90.3444,101166.0
2020-02-25 14:15:00,115.93,115.94,115.89,115.89,41083.0,90.3366,90.3444,90.3054,90.3054,41083.0
2020-02-25 14:20:00,115.89,115.91,115.87,115.9,29102.0,90.3054,90.321,90.2898,90.3132,29102.0
2020-02-25 14:25:00,115.9,115.92,115.87,115.87,42326.0,90.3132,90.3288,90.2898,90.2898,42326.0
2020-02-25 14:30:00,115.88,115.9,115.85,115.89,38020.0,90.2976,90.3132,90.2742,90.3054,38020.0
2020-02-25 14:35:00,115.87,115.94,115.86,115.93,28836.0,90.2898,90.3444,90.282,90.3366,28836.0
2020-02-25 14:40:00,115.94,115.97,115.93,115.97,64877.0,90.3444,90.3677,90.3366,90.3677,64877.0
2020-02-25 14:45:00,115.96,116.05,115.95,116.03,83402.0,90.36,90.4301,90.3522,90.4145,83402.0
2020-02-25 14:50:00,116.04,116.07,116.03,116.03,25490.0,90.4223,90.4457,90.4145,90.4145,25490.0
2020-02-25 14:55:00,116.04,116.09,115.97,115.98,103832.0,90.4223,90.4613,90.3677,90.3755,103832.0
2020-02-25 15:00:00,115.98,116.03,115.95,116.03,43526.0,90.3755,90.4145,90.3522,90.4145,43526.0
2020-02-25 15:05:00,116.03,116.03,116.0,116.01,42942.0,90.4145,90.4145,90.3911,90.3989,42942.0
2020-02-25 15:10:00,116.0,116.01,115.98,116.01,36602.0,90.3911,90.3989,90.3755,90.3989,36602.0
2020-02-25 15:15:00,116.0,116.04,116.0,116.03,31307.0,90.3911,90.4223,90.3911,90.4145,31307.0
2020-02-25 15:20:00,116.03,116.04,115.98,115.99,48536.0,90.4145,90.4223,90.3755,90.3833,48536.0
2020-02-25 15:25:00,115.98,115.99,115.96,115.97,20354.0,90.3755,90.3833,90.36,90.3677,20354.0
2020-02-25 15:30:00,115.96,115.97,115.88,115.89,54322.0,90.36,90.3677,90.2976,90.3054,54322.0
2020-02-25 15:35:00,115.88,115.89,115.87,115.88,22743.0,90.2976,90.3054,90.2898,90.2976,22743.0
2020-02-25 15:40:00,115.88,115.94,115.88,115.92,44493.0,90.2976,90.3444,90.2976,90.3288,44493.0
2020-02-25 15:45:00,115.92,115.95,115.9,115.91,46073.0,90.3288,90.3522,90.3132,90.321,46073.0
2020-02-25 15:50:00,115.9,115.9,115.79,115.8,70386.0,90.3132,90.3132,90.2275,90.2353,70386.0
2020-02-25 15:55:00,115.79,115.81,115.77,115.78,101236.0,90.2275,90.2431,90.2119,90.2197,101236.0
2020-02-26 09:30:00,115.52,115.84,115.52,115.79,37424.0,90.0171,90.2664,90.0171,90.2275,37424.0
2020-02-26 09:35:00,115.79,115.86,115.79,115.86,25880.0,90.2275,90.282,90.2275,90.282,25880.0
2020-02-26 09:40:00,115.87,115.91,115.84,115.91,44307.0,90.2898,90.321,90.2664,90.321,44307.0
2020-02-26 09:45:00,115.91,115.94,115.89,115.93,41592.0,90.321,90.3444,90.3054,90.3366,41592.0
2020-02-26 09:50:00,115.93,115.93,115.92,115.92,36517.0,90.3366,90.3366,90.3288,90.3288,36517.0
2020-02-26 09:55:00,115.93,115.94,115.87,115.87,80280.0,90.3366,90.3444,90.2898,90.2898,80280.0
2020-02-26 10:00:00,115.87,115.88,115.85,115.86,41850.0,90.2898,90.2976,90.2742,90.282,41850.0
2020-02-26 10:05:00,115.86,115.86,115.81,115.81,11654.0,90.282,90.282,90.2431,90.2431,11654.0
2020-02-26 10:10:00,115.82,115.89,115.8,115.88,41693.0,90.2509,90.3054,90.2353,90.2976,41693.0
2020-02-26 10:15:00,115.89,115.9,115.88,115.89,16356.0,90.3054,90.3132,90.2976,90.3054,16356.0
2020-02-26 10:20:00,115.88,115.98,115.88,115.97,24294.0,90.2976,90.3755,90.2976,90.3677,24294.0
2020-02-26 10:25:00,115.97,116.0,115.96,115.96,29027.0,90.3677,90.3911,90.36,90.36,29027.0
2020-02-26 10:30:00,115.95,116.03,115.95,116.03,12530.0,90.3522,90.4145,90.3522,90.4145,12530.0
2020-02-26 10:35:00,116.03,116.04,115.94,115.95,804113.0,90.4145,90.4223,90.3444,90.3522,804113.0
2020-02-26 10:40:00,115.95,115.95,115.94,115.95,44951.0,90.3522,90.3522,90.3444,90.3522,44951.0
2020-02-26 10:45:00,115.95,115.99,115.94,115.98,71134.0,90.3522,90.3833,90.3444,90.3755,71134.0
2020-02-26 10:50:00,115.97,115.99,115.95,115.98,105448.0,90.3677,90.3833,90.3522,90.3755,105448.0
2020-02-26 10:55:00,115.98,115.98,115.95,115.97,72184.0,90.3755,90.3755,90.3522,90.3677,72184.0
2020-02-26 11:00:00,115.97,115.99,115.96,115.98,46694.0,90.3677,90.3833,90.36,90.3755,46694.0
2020-02-26 11:05:00,115.98,116.02,115.98,116.02,34978.0,90.3755,90.4067,90.3755,90.4067,34978.0
2020-02-26 11:10:00,116.02,116.02,115.97,115.98,33130.0,90.4067,90.4067,90.3677,90.3755,33130.0
2020-02-26 11:15:00,115.98,116.03,115.97,116.03,30389.0,90.3755,90.4145,90.3677,90.4145,30389.0
2020-02-26 11:20:00,116.02,116.04,116.02,116.03,33109.0,90.4067,90.4223,90.4067,90.4145,33109.0
2020-02-26 11:25:00,116.04,116.08,116.03,116.07,38399.0,90.4223,90.4535,90.4145,90.4457,38399.0
2020-02-26 11:30:00,116.08,116.08,116.05,116.05,29590.0,90.4535,90.4535,90.4301,90.4301,29590.0
2020-02-26 11:35:00,116.05,116.06,116.05,116.06,20887.0,90.4301,90.4379,90.4301,90.4379,20887.0
2020-02-26 11:40:00,116.06,116.07,116.03,116.03,29492.0,90.4379,90.4457,90.4145,90.4145,29492.0
2020-02-26 11:45:00,116.03,116.03,116.01,116.03,26826.0,90.4145,90.4145,90.3989,90.4145,26826.0
2020-02-26 11:50:00,116.03,116.03,116.02,116.03,11735.0,90.4145,90.4145,90.4067,90.4145,11735.0
2020-02-26 11:55:00,116.03,116.03,116.0,116.0,29050.0,90.4145,90.4145,90.3911,90.3911,29050.0
2020-02-26 12:00:00,116.01,116.01,115.96,115.96,38833.0,90.3989,90.3989,90.36,90.36,38833.0
2020-02-26 12:05:00,115.97,115.97,115.9,115.91,49691.0,90.3677,90.3677,90.3132,90.321,49691.0
2020-02-26 12:10:00,115.91,115.91,115.87,115.87,53516.0,90.321,90.321,90.2898,90.2898,53516.0
2020-02-26 12:15:00,115.87,115.87,115.8,115.84,35251.0,90.2898,90.2898,90.2353,90.2664,35251.0
2020-02-26 12:20:00,115.84,115.85,115.83,115.84,27454.0,90.2664,90.2742,90.2587,90.2664,27454.0
2020-02-26 12:25:00,115.84,115.86,115.83,115.83,11175.0,90.2664,90.282,90.2587,90.2587,11175.0
2020-02-26 12:30:00,115.84,115.92,115.84,115.9,14097.0,90.2664,90.3288,90.2664,90.3132,14097.0
2020-02-26 12:35:00,115.9,115.93,115.9,115.93,9909.0,90.3132,90.3366,90.3132,90.3366,9909.0
2020-02-26 12:40:00,115.93,115.93,115.88,115.89,18796.0,90.3366,90.3366,90.2976,90.3054,18796.0
2020-02-26 12:45:00,115.89,115.92,115.88,115.91,10787.0,90.3054,90.3288,90.2976,90.321,10787.0
2020-02-26 12:50:00,115.91,115.91,115.87,115.87,7834.0,90.321,90.321,90.2898,90.2898,7834.0
2020-02-26 12:55:00,115.88,115.9,115.85,115.88,13223.0,90.2976,90.3132,90.2742,90.2976,13223.0
2020-02-26 13:00:00,115.88,115.89,115.87,115.87,9282.0,90.2976,90.3054,90.2898,90.2898,9282.0
2020-02-26 13:05:00,115.87,115.88,115.83,115.83,11493.0,90.2898,90.2976,90.2587,90.2587,11493.0
2020-02-26 13:10:00,115.83,115.85,115.83,115.85,21325.0,90.2587,90.2742,90.2587,90.2742,21325.0
2020-02-26 13:15:00,115.84,115.85,115.82,115.83,15544.0,90.2664,90.2742,90.2509,90.2587,15544.0
2020-02-26 13:20:00,115.84,115.84,115.81,115.82,14009.0,90.2664,90.2664,90.2431,90.2509,14009.0
2020-02-26 13:25:00,115.83,115.86,115.82,115.84,6766.0,90.2587,90.282,90.2509,90.2664,6766.0
2020-02-26 13:30:00,115.85,115.85,115.8,115.83,15442.0,90.2742,90.2742,90.2353,90.2587,15442.0
2020-02-26 13:35:00,115.83,115.85,115.82,115.82,19456.0,90.2587,90.2742,90.2509,90.2509,19456.0
2020-02-26 13:40:00,115.81,115.82,115.78,115.79,35085.0,90.2431,90.2509,90.2197,90.2275,35085.0
2020-02-26 13:45:00,115.79,115.81,115.76,115.79,22318.0,90.2275,90.2431,90.2041,90.2275,22318.0
2020-02-26 13:50:00,115.79,115.79,115.76,115.76,7114.0,90.2275,90.2275,90.2041,90.2041,7114.0
2020-02-26 13:55:00,115.76,115.76,115.71,115.72,19455.0,90.2041,90.2041,90.1651,90.1729,19455.0
2020-02-26 14:00:00,115.72,115.8,115.7,115.79,17568.0,90.1729,90.2353,90.1574,90.2275,17568.0
2020-02-26 14:05:00,115.79,115.86,115.79,115.84,21824.0,90.2275,90.282,90.2275,90.2664,21824.0
2020-02-26 14:10:00,115.83,115.88,115.81,115.88,22513.0,90.2587,90.2976,90.2431,90.2976,22513.0
2020-02-26 14:15:00,115.88,115.89,115.83,115.84,13529.0,90.2976,90.3054,90.2587,90.2664,13529.0
2020-02-26 14:20:00,115.84,115.85,115.83,115.85,9003.0,90.2664,90.2742,90.2587,90.2742,9003.0
2020-02-26 14:25:00,115.85,115.88,115.85,115.86,17468.0,90.2742,90.2976,90.2742,90.282,17468.0
2020-02-26 14:30:00,115.86,115.87,115.84,115.86,11284.0,90.282,90.2898,90.2664,90.282,11284.0
2020-02-26 14:35:00,115.86,115.87,115.85,115.86,20006.0,90.282,90.2898,90.2742,90.282,20006.0
2020-02-26 14:40:00,115.86,115.88,115.84,115.87,10889.0,90.282,90.2976,90.2664,90.2898,10889.0
2020-02-26 14:45:00,115.86,115.9,115.86,115.89,19507.0,90.282,90.3132,90.282,90.3054,19507.0
2020-02-26 14:50:00,115.9,115.9,115.87,115.88,21387.0,90.3132,90.3132,90.2898,90.2976,21387.0
2020-02-26 14:55:00,115.89,115.9,115.82,115.83,27584.0,90.3054,90.3132,90.2509,90.2587,27584.0
2020-02-26 15:00:00,115.82,115.83,115.77,115.79,35611.0,90.2509,90.2587,90.2119,90.2275,35611.0
2020-02-26 15:05:00,115.79,115.82,115.77,115.79,15928.0,90.2275,90.2509,90.2119,90.2275,15928.0
2020-02-26 15:10:00,115.8,115.8,115.76,115.76,33057.0,90.2353,90.2353,90.2041,90.2041,33057.0
2020-02-26 15:15:00,115.76,115.86,115.76,115.84,133550.0,90.2041,90.282,90.2041,90.2664,133550.0
2020-02-26 15:20:00,115.85,115.86,115.81,115.81,16595.0,90.2742,90.282,90.2431,90.2431,16595.0
2020-02-26 15:25:00,115.81,115.83,115.81,115.83,25942.0,90.2431,90.2587,90.2431,90.2587,25942.0
2020-02-26 15:30:00,115.83,115.83,115.81,115.82,29631.0,90.2587,90.2587,90.2431,90.2509,29631.0
2020-02-26 15:35:00,115.82,115.82,115.8,115.81,42886.0,90.2509,90.2509,90.2353,90.2431,42886.0
2020-02-26 15:40:00,115.82,115.82,115.81,115.81,35317.0,90.2509,90.2509,90.2431,90.2431,35317.0
2020-02-26 15:45:00,115.82,115.85,115.81,115.84,42350.0,90.2509,90.2742,90.2431,90.2664,42350.0
2020-02-26 15:50:00,115.84,115.86,115.83,115.83,55316.0,90.2664,90.282,90.2587,90.2587,55316.0
2020-02-26 15:55:00,115.84,115.84,115.7,115.72,181106.0,90.2664,90.2664,90.1574,90.1729,181106.0
2020-02-27 09:30:00,114.71,114.72,114.45,114.6,499451.0,89.3859,89.3937,89.1833,89.3002,499451.0
2020-02-27 09:35:00,114.6,114.63,114.49,114.58,132208.0,89.3002,89.3236,89.2145,89.2846,132208.0
2020-02-27 09:40:00,114.57,114.59,114.48,114.48,171366.0,89.2768,89.2924,89.2067,89.2067,171366.0
2020-02-27 09:45:00,114.48,114.52,114.37,114.52,221529.0,89.2067,89.2379,89.121,89.2379,221529.0
2020-02-27 09:50:00,114.52,114.56,114.48,114.5,269583.0,89.2379,89.269,89.2067,89.2223,269583.0
2020-02-27 09:55:00,114.5,114.54,114.42,114.42,104958.0,89.2223,89.2534,89.1599,89.1599,104958.0
2020-02-27 10:00:00,114.43,114.48,114.3,114.34,155796.0,89.1677,89.2067,89.0664,89.0976,155796.0
2020-02-27 10:05:00,114.34,114.35,114.29,114.31,90769.0,89.0976,89.1054,89.0586,89.0742,90769.0
2020-02-27 10:10:00,114.32,114.32,114.21,114.22,165698.0,89.082,89.082,88.9963,89.0041,165698.0
2020-02-27 10:15:00,114.22,114.28,114.21,114.24,85124.0,89.0041,89.0508,88.9963,89.0197,85124.0
2020-02-27 10:20:00,114.23,114.24,114.14,114.22,502745.0,89.0119,89.0197,88.9417,89.0041,502745.0
2020-02-27 10:25:00,114.21,114.21,114.14,114.15,69551.0,88.9963,88.9963,88.9417,88.9495,69551.0
2020-02-27 10:30:00,114.15,114.15,114.01,114.03,236392.0,88.9495,88.9495,88.8404,88.856,236392.0
2020-02-27 10:35:00,114.02,114.03,113.87,113.92,227950.0,88.8482,88.856,88.7314,88.7703,227950.0
2020-02-27 10:40:00,113.92,114.19,113.92,114.12,124865.0,88.7703,88.9807,88.7703,88.9262,124865.0
2020-02-27 10:45:00,114.13,114.3,114.12,114.3,125006.0,88.934,89.0664,88.9262,89.0664,125006.0
2020-02-27 10:50:00,114.29,114.32,114.21,114.22,122345.0,89.0586,89.082,88.9963,89.0041,122345.0
2020-02-27 10:55:00,114.22,114.34,114.21,114.34,140662.0,89.0041,89.0976,88.9963,89.0976,140662.0
2020-02-27 11:00:00,114.34,114.44,114.33,114.43,145952.0,89.0976,89.1755,89.0898,89.1677,145952.0
2020-02-27 11:05:00,114.44,114.63,114.42,114.62,157781.0,89.1755,89.3236,89.1599,89.3158,157781.0
2020-02-27 11:10:00,114.62,114.8,114.61,114.72,221774.0,89.3158,89.456,89.308,89.3937,221774.0
2020-02-27 11:15:00,114.72,114.72,114.66,114.72,127447.0,89.3937,89.3937,89.3469,89.3937,127447.0
2020-02-27 11:20:00,114.72,114.78,114.71,114.75,121629.0,89.3937,89.4405,89.3859,89.4171,121629.0
2020-02-27 11:25:00,114.75,114.76,114.61,114.62,150708.0,89.4171,89.4249,89.308,89.3158,150708.0
2020-02-27 11:30:00,114.62,114.63,114.58,114.58,55110.0,89.3158,89.3236,89.2846,89.2846,55110.0
2020-02-27 11:35:00,114.59,114.62,114.58,114.58,49744.0,89.2924,89.3158,89.2846,89.2846,49744.0
2020-02-27 11:40:00,114.58,114.6,114.51,114.51,44311.0,89.2846,89.3002,89.2301,89.2301,44311.0
2020-02-27 11:45:00,114.52,114.52,114.41,114.44,55161.0,89.2379,89.2379,89.1521,89.1755,55161.0
2020-02-27 11:50:00,114.44,114.5,114.43,114.5,38534.0,89.1755,89.2223,89.1677,89.2223,38534.0
2020-02-27 11:55:00,114.5,114.63,114.48,114.63,52809.0,89.2223,89.3236,89.2067,89.3236,52809.0
2020-02-27 12:00:00,114.62,114.68,114.62,114.67,59807.0,89.3158,89.3625,89.3158,89.3547,59807.0
2020-02-27 12:05:00,114.68,114.73,114.66,114.73,55144.0,89.3625,89.4015,89.3469,89.4015,55144.0
2020-02-27 12:10:00,114.73,115.06,114.72,115.06,222185.0,89.4015,89.6586,89.3937,89.6586,222185.0
2020-02-27 12:15:00,115.06,115.11,115.04,115.11,60937.0,89.6586,89.6976,89.6431,89.6976,60937.0
2020-02-27 12:20:00,115.11,115.13,114.97,115.0,62980.0,89.6976,89.7132,89.5885,89.6119,62980.0
2020-02-27 12:25:00,115.0,115.01,114.96,115.01,68610.0,89.6119,89.6197,89.5807,89.6197,68610.0
2020-02-27 12:30:00,115.0,115.02,114.97,114.98,74930.0,89.6119,89.6275,89.5885,89.5963,74930.0
2020-02-27 12:35:00,114.98,115.1,114.97,115.1,35338.0,89.5963,89.6898,89.5885,89.6898,35338.0
2020-02-27 12:40:00,115.1,115.12,115.04,115.05,31517.0,89.6898,89.7054,89.6431,89.6508,31517.0
2020-02-27 12:45:00,115.05,115.16,115.04,115.16,39184.0,89.6508,89.7366,89.6431,89.7366,39184.0
2020-02-27 12:50:00,115.16,115.16,115.08,115.11,14526.0,89.7366,89.7366,89.6742,89.6976,14526.0
2020-02-27 12:55:00,115.1,115.12,115.05,115.05,22639.0,89.6898,89.7054,89.6508,89.6508,22639.0
2020-02-27 13:00:00,115.05,115.07,114.93,114.98,466415.0,89.6508,89.6664,89.5573,89.5963,466415.0
2020-02-27 13:05:00,114.98,115.01,114.94,115.0,86095.0,89.5963,89.6197,89.5651,89.6119,86095.0
2020-02-27 13:10:00,115.0,115.01,114.98,114.98,117610.0,89.6119,89.6197,89.5963,89.5963,117610.0
2020-02-27 13:15:00,114.98,114.99,114.79,114.82,220550.0,89.5963,89.6041,89.4482,89.4716,220550.0
2020-02-27 13:20:00,114.82,114.83,114.77,114.78,28613.0,89.4716,89.4794,89.4327,89.4405,28613.0
2020-02-27 13:25:00,114.77,114.78,114.75,114.76,29062.0,89.4327,89.4405,89.4171,89.4249,29062.0
2020-02-27 13:30:00,114.76,114.76,114.74,114.75,33677.0,89.4249,89.4249,89.4093,89.4171,33677.0
2020-02-27 13:35:00,114.75,114.75,114.59,114.6,65888.0,89.4171,89.4171,89.2924,89.3002,65888.0
2020-02-27 13:40:00,114.6,114.61,114.43,114.47,82866.0,89.3002,89.308,89.1677,89.1989,82866.0
2020-02-27 13:45:00,114.47,114.53,114.45,114.5,132172.0,89.1989,89.2456,89.1833,89.2223,132172.0
2020-02-27 13:50:00,114.51,114.58,114.47,114.58,51521.0,89.2301,89.2846,89.1989,89.2846,51521.0
2020-02-27 13:55:00,114.57,114.63,114.46,114.5,108954.0,89.2768,89.3236,89.1911,89.2223,108954.0
2020-02-27 14:00:00,114.5,114.56,114.44,114.45,81014.0,89.2223,89.269,89.1755,89.1833,81014.0
2020-02-27 14:05:00,114.45,114.46,114.37,114.37,33388.0,89.1833,89.1911,89.121,89.121,33388.0
2020-02-27 14:10:00,114.38,114.44,114.33,114.43,28611.0,89.1288,89.1755,89.0898,89.1677,28611.0
2020-02-27 14:15:00,114.44,114.46,114.37,114.38,61415.0,89.1755,89.1911,89.121,89.1288,61415.0
2020-02-27 14:20:00,114.38,114.44,114.38,114.42,23633.0,89.1288,89.1755,89.1288,89.1599,23633.0
2020-02-27 14:25:00,114.42,114.5,114.41,114.47,19535.0,89.1599,89.2223,89.1521,89.1989,19535.0
2020-02-27 14:30:00,114.48,114.57,114.46,114.55,173849.0,89.2067,89.2768,89.1911,89.2612,173849.0
2020-02-27 14:35:00,114.55,114.6,114.53,114.58,18329.0,89.2612,89.3002,89.2456,89.2846,18329.0
2020-02-27 14:40:00,114.58,114.58,114.56,114.56,10375.0,89.2846,89.2846,89.269,89.269,10375.0
2020-02-27 14:45:00,114.57,114.66,114.56,114.65,85443.0,89.2768,89.3469,89.269,89.3392,85443.0
2020-02-27 14:50:00,114.65,114.67,114.62,114.63,25282.0,89.3392,89.3547,89.3158,89.3236,25282.0
2020-02-27 14:55:00,114.63,114.63,114.61,114.62,76063.0,89.3236,89.3236,89.308,89.3158,76063.0
2020-02-27 15:00:00,114.62,114.62,114.49,114.53,48540.0,89.3158,89.3158,89.2145,89.2456,48540.0
2020-02-27 15:05:00,114.53,114.56,114.49,114.5,28553.0,89.2456,89.269,89.2145,89.2223,28553.0
2020-02-27 15:10:00,114.5,114.56,114.49,114.55,51707.0,89.2223,89.269,89.2145,89.2612,51707.0
2020-02-27 15:15:00,114.54,114.55,114.46,114.46,48114.0,89.2534,89.2612,89.1911,89.1911,48114.0
2020-02-27 15:20:00,114.46,114.48,114.44,114.46,31289.0,89.1911,89.2067,89.1755,89.1911,31289.0
2020-02-27 15:25:00,114.46,114.47,114.39,114.4,51465.0,89.1911,89.1989,89.1366,89.1443,51465.0
2020-02-27 15:30:00,114.4,114.48,114.39,114.47,48002.0,89.1443,89.2067,89.1366,89.1989,48002.0
2020-02-27 15:35:00,114.46,114.48,114.44,114.45,33378.0,89.1911,89.2067,89.1755,89.1833,33378.0
2020-02-27 15:40:00,114.45,114.46,114.4,114.42,30119.0,89.1833,89.1911,89.1443,89.1599,30119.0
2020-02-27 15:45:00,114.43,114.45,114.36,114.39,75873.0,89.1677,89.1833,89.1132,89.1366,75873.0
2020-02-27 15:50:00,114.4,114.4,114.3,114.34,53590.0,89.1443,89.1443,89.0664,89.0976,53590.0
2020-02-27 15:55:00,114.34,114.35,114.28,114.29,291915.0,89.0976,89.1054,89.0508,89.0586,291915.0
2020-02-28 09:30:00,113.31,113.98,113.04,113.81,81030.0,88.295,88.8171,88.0846,88.6846,81030.0
2020-02-28 09:35:00,113.79,113.94,113.73,113.79,78101.0,88.669,88.7859,88.6223,88.669,78101.0
2020-02-28 09:40:00,113.79,113.95,113.77,113.84,128259.0,88.669,88.7937,88.6534,88.708,128259.0
2020-02-28 09:45:00,113.84,113.88,113.73,113.74,406458.0,88.708,88.7391,88.6223,88.6301,406458.0
2020-02-28 09:50:00,113.74,113.76,113.32,113.38,72252.0,88.6301,88.6456,88.3028,88.3495,72252.0
2020-02-28 09:55:00,113.37,113.38,113.04,113.14,69857.0,88.3417,88.3495,88.0846,88.1625,69857.0
2020-02-28 10:00:00,113.15,113.15,112.98,113.11,193302.0,88.1703,88.1703,88.0378,88.1391,193302.0
2020-02-28 10:05:00,113.1,113.28,113.01,113.16,346288.0,88.1313,88.2716,88.0612,88.1781,346288.0
2020-02-28 10:10:00,113.16,113.4,113.15,113.37,262881.0,88.1781,88.3651,88.1703,88.3417,262881.0
2020-02-28 10:15:00,113.37,113.71,113.3,113.62,259982.0,88.3417,88.6067,88.2872,88.5365,259982.0
2020-02-28 10:20:00,113.62,113.72,113.61,113.72,147732.0,88.5365,88.6145,88.5288,88.6145,147732.0
2020-02-28 10:25:00,113.71,113.82,113.57,113.62,93838.0,88.6067,88.6924,88.4976,88.5365,93838.0
2020-02-28 10:30:00,113.61,113.64,113.35,113.63,305677.0,88.5288,88.5521,88.3262,88.5443,305677.0
2020-02-28 10:35:00,113.63,113.77,113.58,113.66,84877.0,88.5443,88.6534,88.5054,88.5677,84877.0
2020-02-28 10:40:00,113.66,113.81,113.66,113.71,75765.0,88.5677,88.6846,88.5677,88.6067,75765.0
2020-02-28 10:45:00,113.72,113.86,113.72,113.77,56604.0,88.6145,88.7236,88.6145,88.6534,56604.0
2020-02-28 10:50:00,113.77,114.01,113.77,114.01,37330.0,88.6534,88.8404,88.6534,88.8404,37330.0
2020-02-28 10:55:00,114.01,114.15,113.96,114.1,68915.0,88.8404,88.9495,88.8015,88.9106,68915.0
2020-02-28 11:00:00,114.1,114.11,113.7,113.8,129046.0,88.9106,88.9184,88.5989,88.6768,129046.0
2020-02-28 11:05:00,113.81,113.83,113.62,113.73,19885.0,88.6846,88.7002,88.5365,88.6223,19885.0
2020-02-28 11:10:00,113.73,113.88,113.7,113.87,73984.0,88.6223,88.7391,88.5989,88.7314,73984.0
2020-02-28 11:15:00,113.87,113.98,113.83,113.98,29790.0,88.7314,88.8171,88.7002,88.8171,29790.0
2020-02-28 11:20:00,113.94,114.01,113.81,113.95,64227.0,88.7859,88.8404,88.6846,88.7937,64227.0
2020-02-28 11:25:00,113.95,114.2,113.84,114.2,53402.0,88.7937,88.9885,88.708,88.9885,53402.0
2020-02-28 11:30:00,114.2,114.2,114.1,114.1,48358.0,88.9885,88.9885,88.9106,88.9106,48358.0
2020-02-28 11:35:00,114.1,114.13,114.05,114.12,92165.0,88.9106,88.934,88.8716,88.9262,92165.0
2020-02-28 11:40:00,114.13,114.28,114.12,114.17,98035.0,88.934,89.0508,88.9262,88.9651,98035.0
2020-02-28 11:45:00,114.17,114.18,114.03,114.09,133559.0,88.9651,88.9729,88.856,88.9028,133559.0
2020-02-28 11:50:00,114.1,114.23,113.99,114.08,100458.0,88.9106,89.0119,88.8249,88.895,100458.0
2020-02-28 11:55:00,114.08,114.17,114.03,114.13,52930.0,88.895,88.9651,88.856,88.934,52930.0
2020-02-28 12:00:00,114.13,114.15,113.96,114.03,143370.0,88.934,88.9495,88.8015,88.856,143370.0
2020-02-28 12:05:00,114.02,114.11,114.0,114.06,30989.0,88.8482,88.9184,88.8327,88.8794,30989.0
2020-02-28 12:10:00,114.06,114.12,114.05,114.06,32311.0,88.8794,88.9262,88.8716,88.8794,32311.0
2020-02-28 12:15:00,114.06,114.11,114.0,114.11,25092.0,88.8794,88.9184,88.8327,88.9184,25092.0
2020-02-28 12:20:00,114.11,114.21,114.07,114.1,16364.0,88.9184,88.9963,88.8872,88.9106,16364.0
2020-02-28 12:25:00,114.07,114.1,114.01,114.09,90823.0,88.8872,88.9106,88.8404,88.9028,90823.0
2020-02-28 12:30:00,114.1,114.21,114.06,114.11,26185.0,88.9106,88.9963,88.8794,88.9184,26185.0
2020-02-28 12:35:00,114.11,114.33,114.08,114.17,34692.0,88.9184,89.0898,88.895,88.9651,34692.0
2020-02-28 12:40:00,114.15,114.18,114.08,114.12,23432.0,88.9495,88.9729,88.895,88.9262,23432.0
2020-02-28 12:45:00,114.12,114.12,114.0,114.05,25731.0,88.9262,88.9262,88.8327,88.8716,25731.0
2020-02-28 12:50:00,114.04,114.17,114.04,114.11,15794.0,88.8638,88.9651,88.8638,88.9184,15794.0
2020-02-28 12:55:00,114.11,114.19,114.11,114.13,15055.0,88.9184,88.9807,88.9184,88.934,15055.0
2020-02-28 13:00:00,114.13,114.18,114.02,114.02,28751.0,88.934,88.9729,88.8482,88.8482,28751.0
2020-02-28 13:05:00,114.03,114.15,114.03,114.14,34399.0,88.856,88.9495,88.856,88.9417,34399.0
2020-02-28 13:10:00,114.13,114.13,113.97,113.98,20896.0,88.934,88.934,88.8093,88.8171,20896.0
2020-02-28 13:15:00,113.98,114.22,113.95,114.15,28826.0,88.8171,89.0041,88.7937,88.9495,28826.0
2020-02-28 13:20:00,114.13,114.14,114.03,114.09,37932.0,88.934,88.9417,88.856,88.9028,37932.0
2020-02-28 13:25:00,114.1,114.11,114.01,114.02,22907.0,88.9106,88.9184,88.8404,88.8482,22907.0
2020-02-28 13:30:00,114.02,114.02,113.95,113.95,66011.0,88.8482,88.8482,88.7937,88.7937,66011.0
2020-02-28 13:35:00,113.95,113.95,113.79,113.82,263132.0,88.7937,88.7937,88.669,88.6924,263132.0
2020-02-28 13:40:00,113.81,113.87,113.75,113.82,61067.0,88.6846,88.7314,88.6378,88.6924,61067.0
2020-02-28 13:45:00,113.81,113.88,113.78,113.86,79305.0,88.6846,88.7391,88.6612,88.7236,79305.0
2020-02-28 13:50:00,113.86,113.86,113.75,113.79,24974.0,88.7236,88.7236,88.6378,88.669,24974.0
2020-02-28 13:55:00,113.79,113.88,113.75,113.86,82926.0,88.669,88.7391,88.6378,88.7236,82926.0
2020-02-28 14:00:00,113.86,113.86,113.67,113.68,91134.0,88.7236,88.7236,88.5755,88.5833,91134.0
2020-02-28 14:05:00,113.68,113.68,113.56,113.57,52444.0,88.5833,88.5833,88.4898,88.4976,52444.0
2020-02-28 14:10:00,113.57,113.72,113.56,113.68,67867.0,88.4976,88.6145,88.4898,88.5833,67867.0
2020-02-28 14:15:00,113.69,113.7,113.62,113.68,42725.0,88.5911,88.5989,88.5365,88.5833,42725.0
2020-02-28 14:20:00,113.67,113.82,113.65,113.72,62527.0,88.5755,88.6924,88.5599,88.6145,62527.0
2020-02-28 14:25:00,113.72,113.82,113.7,113.81,64273.0,88.6145,88.6924,88.5989,88.6846,64273.0
2020-02-28 14:30:00,113.81,114.16,113.76,114.13,111473.0,88.6846,88.9573,88.6456,88.934,111473.0
2020-02-28 14:35:00,114.12,114.18,113.86,114.01,39622.0,88.9262,88.9729,88.7236,88.8404,39622.0
2020-02-28 14:40:00,114.0,114.29,113.99,114.24,62591.0,88.8327,89.0586,88.8249,89.0197,62591.0
2020-02-28 14:45:00,114.25,114.25,114.05,114.18,51090.0,89.0275,89.0275,88.8716,88.9729,51090.0
2020-02-28 14:50:00,114.18,114.32,113.99,114.17,97272.0,88.9729,89.082,88.8249,88.9651,97272.0
2020-02-28 14:55:00,114.17,114.2,114.0,114.0,90526.0,88.9651,88.9885,88.8327,88.8327,90526.0
2020-02-28 15:00:00,114.01,114.15,113.98,114.01,31375.0,88.8404,88.9495,88.8171,88.8404,31375.0
2020-02-28 15:05:00,114.0,114.05,113.9,113.91,89761.0,88.8327,88.8716,88.7547,88.7625,89761.0
2020-02-28 15:10:00,113.91,114.02,113.88,113.95,26325.0,88.7625,88.8482,88.7391,88.7937,26325.0
2020-02-28 15:15:00,113.96,114.2,113.95,114.07,44747.0,88.8015,88.9885,88.7937,88.8872,44747.0
2020-02-28 15:20:00,114.08,114.11,113.89,113.97,118777.0,88.895,88.9184,88.7469,88.8093,118777.0
2020-02-28 15:25:00,113.96,114.09,113.96,114.01,122029.0,88.8015,88.9028,88.8015,88.8404,122029.0
2020-02-28 15:30:00,114.0,114.18,113.98,114.18,143565.0,88.8327,88.9729,88.8171,88.9729,143565.0
2020-02-28 15:35:00,114.18,114.24,114.11,114.17,102943.0,88.9729,89.0197,88.9184,88.9651,102943.0
2020-02-28 15:40:00,114.17,114.23,114.05,114.06,110308.0,88.9651,89.0119,88.8716,88.8794,110308.0
2020-02-28 15:45:00,114.07,114.21,114.06,114.17,203310.0,88.8872,88.9963,88.8794,88.9651,203310.0
2020-02-28 15:50:00,114.16,114.3,114.16,114.21,82204.0,88.9573,89.0664,88.9573,88.9963,82204.0
2020-02-28 15:55:00,114.21,114.23,114.15,114.18,383032.0,88.9963,89.0119,88.9495,88.9729,383032.0
2020-03-02 09:30:00,114.09,114.19,114.05,114.1,179209.0,89.2259,89.3041,89.1946,89.2337,179209.0
2020-03-02 09:35:00,114.1,114.17,114.07,114.11,84167.0,89.2337,89.2884,89.2102,89.2415,84167.0
2020-03-02 09:40:00,114.11,114.25,114.1,114.16,110311.0,89.2415,89.351,89.2337,89.2806,110311.0
2020-03-02 09:45:00,114.17,114.29,114.17,114.26,51224.0,89.2884,89.3823,89.2884,89.3588,51224.0
2020-03-02 09:50:00,114.26,114.37,114.25,114.29,89829.0,89.3588,89.4448,89.351,89.3823,89829.0
2020-03-02 09:55:00,114.29,114.32,114.23,114.27,166249.0,89.3823,89.4057,89.3353,89.3666,166249.0
2020-03-02 10:00:00,114.27,114.34,114.25,114.31,75586.0,89.3666,89.4214,89.351,89.3979,75586.0
2020-03-02 10:05:00,114.31,114.31,114.23,114.27,42279.0,89.3979,89.3979,89.3353,89.3666,42279.0
2020-03-02 10:10:00,114.27,114.35,114.27,114.35,70047.0,89.3666,89.4292,89.3666,89.4292,70047.0
2020-03-02 10:15:00,114.35,114.38,114.31,114.33,73558.0,89.4292,89.4527,89.3979,89.4136,73558.0
2020-03-02 10:20:00,114.33,114.33,114.28,114.29,72316.0,89.4136,89.4136,89.3745,89.3823,72316.0
2020-03-02 10:25:00,114.3,114.4,114.29,114.39,72716.0,89.3901,89.4683,89.3823,89.4605,72716.0
2020-03-02 10:30:00,114.4,114.49,114.39,114.49,158339.0,89.4683,89.5387,89.4605,89.5387,158339.0
2020-03-02 10:35:00,114.49,114.59,114.48,114.57,106503.0,89.5387,89.6169,89.5309,89.6013,106503.0
2020-03-02 10:40:00,114.57,114.61,114.57,114.59,72303.0,89.6013,89.6325,89.6013,89.6169,72303.0
2020-03-02 10:45:00,114.6,114.64,114.59,114.64,65827.0,89.6247,89.656,89.6169,89.656,65827.0
2020-03-02 10:50:00,114.64,114.64,114.54,114.54,106072.0,89.656,89.656,89.5778,89.5778,106072.0
2020-03-02 10:55:00,114.54,114.58,114.5,114.53,101287.0,89.5778,89.6091,89.5465,89.57,101287.0
2020-03-02 11:00:00,114.52,114.59,114.51,114.57,66548.0,89.5621,89.6169,89.5543,89.6013,66548.0
2020-03-02 11:05:00,114.57,114.6,114.53,114.55,54476.0,89.6013,89.6247,89.57,89.5856,54476.0
2020-03-02 11:10:00,114.55,114.75,114.54,114.73,92824.0,89.5856,89.742,89.5778,89.7264,92824.0
2020-03-02 11:15:00,114.73,114.76,114.7,114.73,21187.0,89.7264,89.7498,89.7029,89.7264,21187.0
2020-03-02 11:20:00,114.73,114.73,114.67,114.68,39378.0,89.7264,89.7264,89.6795,89.6873,39378.0
2020-03-02 11:25:00,114.69,114.7,114.66,114.67,44443.0,89.6951,89.7029,89.6716,89.6795,44443.0
2020-03-02 11:30:00,114.68,114.73,114.67,114.73,59276.0,89.6873,89.7264,89.6795,89.7264,59276.0
2020-03-02 11:35:00,114.72,114.77,114.7,114.75,91117.0,89.7186,89.7577,89.7029,89.742,91117.0
2020-03-02 11:40:00,114.75,114.75,114.65,114.69,152356.0,89.742,89.742,89.6638,89.6951,152356.0
2020-03-02 11:45:00,114.68,114.73,114.66,114.73,41125.0,89.6873,89.7264,89.6716,89.7264,41125.0
2020-03-02 11:50:00,114.74,114.79,114.74,114.78,27887.0,89.7342,89.7733,89.7342,89.7655,27887.0
2020-03-02 11:55:00,114.78,114.81,114.76,114.77,27614.0,89.7655,89.7889,89.7498,89.7577,27614.0
2020-03-02 12:00:00,114.78,114.83,114.77,114.82,23785.0,89.7655,89.8046,89.7577,89.7968,23785.0
2020-03-02 12:05:00,114.82,114.87,114.81,114.86,20968.0,89.7968,89.8359,89.7889,89.8281,20968.0
2020-03-02 12:10:00,114.86,114.88,114.79,114.82,41847.0,89.8281,89.8437,89.7733,89.7968,41847.0
2020-03-02 12:15:00,114.83,114.84,114.8,114.82,26391.0,89.8046,89.8124,89.7811,89.7968,26391.0
2020-03-02 12:20:00,114.82,114.83,114.75,114.76,127909.0,89.7968,89.8046,89.742,89.7498,127909.0
2020-03-02 12:25:00,114.76,114.81,114.73,114.81,40101.0,89.7498,89.7889,89.7264,89.7889,40101.0
2020-03-02 12:30:00,114.81,114.93,114.8,114.91,32794.0,89.7889,89.8828,89.7811,89.8672,32794.0
2020-03-02 12:35:00,114.92,114.94,114.88,114.9,24617.0,89.875,89.8906,89.8437,89.8593,24617.0
2020-03-02 12:40:00,114.9,114.92,114.85,114.88,37151.0,89.8593,89.875,89.8202,89.8437,37151.0
2020-03-02 12:45:00,114.88,114.92,114.87,114.88,32782.0,89.8437,89.875,89.8359,89.8437,32782.0
2020-03-02 12:50:00,114.88,114.92,114.86,114.89,26876.0,89.8437,89.875,89.8281,89.8515,26876.0
2020-03-02 12:55:00,114.88,114.9,114.85,114.86,16843.0,89.8437,89.8593,89.8202,89.8281,16843.0
2020-03-02 13:00:00,114.85,114.93,114.85,114.9,58348.0,89.8202,89.8828,89.8202,89.8593,58348.0
2020-03-02 13:05:00,114.89,114.9,114.84,114.87,17906.0,89.8515,89.8593,89.8124,89.8359,17906.0
2020-03-02 13:10:00,114.86,114.9,114.84,114.85,21081.0,89.8281,89.8593,89.8124,89.8202,21081.0
2020-03-02 13:15:00,114.85,114.88,114.78,114.79,33074.0,89.8202,89.8437,89.7655,89.7733,33074.0
2020-03-02 13:20:00,114.79,114.82,114.75,114.77,34066.0,89.7733,89.7968,89.742,89.7577,34066.0
2020-03-02 13:25:00,114.77,114.77,114.72,114.76,37697.0,89.7577,89.7577,89.7186,89.7498,37697.0
2020-03-02 13:30:00,114.77,114.85,114.76,114.77,185273.0,89.7577,89.8202,89.7498,89.7577,185273.0
2020-03-02 13:35:00,114.76,114.79,114.65,114.71,1969004.0,89.7498,89.7733,89.6638,89.7107,1969004.0
2020-03-02 13:40:00,114.72,114.72,114.67,114.69,142583.0,89.7186,89.7186,89.6795,89.6951,142583.0
2020-03-02 13:45:00,114.69,114.73,114.62,114.64,52579.0,89.6951,89.7264,89.6404,89.656,52579.0
2020-03-02 13:50:00,114.63,114.67,114.59,114.62,50839.0,89.6482,89.6795,89.6169,89.6404,50839.0
2020-03-02 13:55:00,114.62,114.71,114.62,114.7,53872.0,89.6404,89.7107,89.6404,89.7029,53872.0
2020-03-02 14:00:00,114.7,114.71,114.65,114.7,56379.0,89.7029,89.7107,89.6638,89.7029,56379.0
2020-03-02 14:05:00,114.7,114.75,114.68,114.74,55794.0,89.7029,89.742,89.6873,89.7342,55794.0
2020-03-02 14:10:00,114.75,114.75,114.68,114.7,24840.0,89.742,89.742,89.6873,89.7029,24840.0
2020-03-02 14:15:00,114.69,114.7,114.6,114.6,62051.0,89.6951,89.7029,89.6247,89.6247,62051.0
2020-03-02 14:20:00,114.59,114.66,114.57,114.61,64191.0,89.6169,89.6716,89.6013,89.6325,64191.0
2020-03-02 14:25:00,114.62,114.67,114.59,114.61,36832.0,89.6404,89.6795,89.6169,89.6325,36832.0
2020-03-02 14:30:00,114.61,114.64,114.58,114.58,45696.0,89.6325,89.656,89.6091,89.6091,45696.0
2020-03-02 14:35:00,114.58,114.61,114.57,114.57,48805.0,89.6091,89.6325,89.6013,89.6013,48805.0
2020-03-02 14:40:00,114.58,114.62,114.54,114.56,44695.0,89.6091,89.6404,89.5778,89.5934,44695.0
2020-03-02 14:45:00,114.55,114.65,114.46,114.63,69372.0,89.5856,89.6638,89.5152,89.6482,69372.0
2020-03-02 14:50:00,114.62,114.66,114.59,114.65,41568.0,89.6404,89.6716,89.6169,89.6638,41568.0
2020-03-02 14:55:00,114.65,114.65,114.47,114.48,38911.0,89.6638,89.6638,89.523,89.5309,38911.0
2020-03-02 15:00:00,114.49,114.6,114.49,114.56,52762.0,89.5387,89.6247,89.5387,89.5934,52762.0
2020-03-02 15:05:00,114.55,114.64,114.54,114.6,20058.0,89.5856,89.656,89.5778,89.6247,20058.0
2020-03-02 15:10:00,114.59,114.64,114.56,114.62,42353.0,89.6169,89.656,89.5934,89.6404,42353.0
2020-03-02 15:15:00,114.62,114.64,114.54,114.57,112114.0,89.6404,89.656,89.5778,89.6013,112114.0
2020-03-02 15:20:00,114.57,114.64,114.53,114.63,56879.0,89.6013,89.656,89.57,89.6482,56879.0
2020-03-02 15:25:00,114.64,114.65,114.56,114.57,111868.0,89.656,89.6638,89.5934,89.6013,111868.0
2020-03-02 15:30:00,114.58,114.6,114.54,114.56,63838.0,89.6091,89.6247,89.5778,89.5934,63838.0
2020-03-02 15:35:00,114.56,114.59,114.52,114.54,86258.0,89.5934,89.6169,89.5621,89.5778,86258.0
2020-03-02 15:40:00,114.55,114.57,114.48,114.48,149251.0,89.5856,89.6013,89.5309,89.5309,149251.0
2020-03-02 15:45:00,114.49,114.58,114.46,114.55,243206.0,89.5387,89.6091,89.5152,89.5856,243206.0
2020-03-02 15:50:00,114.55,114.62,114.54,114.61,251319.0,89.5856,89.6404,89.5778,89.6325,251319.0
2020-03-02 15:55:00,114.62,114.64,114.56,114.59,743344.0,89.6404,89.656,89.5934,89.6169,743344.0
2020-03-03 09:30:00,115.59,115.6,115.15,115.37,54462.0,90.399,90.4068,90.0548,90.2269,54462.0
2020-03-03 09:35:00,115.36,115.36,115.31,115.34,57318.0,90.2191,90.2191,90.18,90.2034,57318.0
2020-03-03 09:40:00,115.34,115.34,115.25,115.25,128320.0,90.2034,90.2034,90.1331,90.1331,128320.0
2020-03-03 09:45:00,115.24,115.29,115.24,115.29,71420.0,90.1252,90.1643,90.1252,90.1643,71420.0
2020-03-03 09:50:00,115.29,115.29,115.21,115.22,44404.0,90.1643,90.1643,90.1018,90.1096,44404.0
2020-03-03 09:55:00,115.22,115.23,115.2,115.22,37295.0,90.1096,90.1174,90.094,90.1096,37295.0
2020-03-03 10:00:00,115.22,116.04,115.22,115.68,269118.0,90.1096,90.7509,90.1096,90.4693,269118.0
2020-03-03 10:05:00,115.69,115.72,115.39,115.58,115289.0,90.4772,90.5006,90.2425,90.3911,115289.0
2020-03-03 10:10:00,115.58,115.68,115.52,115.67,158652.0,90.3911,90.4693,90.3442,90.4615,158652.0
2020-03-03 10:15:00,115.66,115.73,115.56,115.71,156177.0,90.4537,90.5084,90.3755,90.4928,156177.0
2020-03-03 10:20:00,115.71,115.95,115.67,115.82,234438.0,90.4928,90.6805,90.4615,90.5788,234438.0
2020-03-03 10:25:00,115.82,115.85,115.72,115.74,393450.0,90.5788,90.6023,90.5006,90.5163,393450.0
2020-03-03 10:30:00,115.74,115.98,115.74,115.93,111130.0,90.5163,90.704,90.5163,90.6649,111130.0
2020-03-03 10:35:00,115.93,116.49,115.89,116.43,174019.0,90.6649,91.1028,90.6336,91.0559,174019.0
2020-03-03 10:40:00,116.42,116.42,116.2,116.26,97935.0,91.0481,91.0481,90.876,90.9229,97935.0
2020-03-03 10:45:00,116.26,116.43,116.26,116.3,54841.0,90.9229,91.0559,90.9229,90.9542,54841.0
2020-03-03 10:50:00,116.29,116.29,116.11,116.15,146696.0,90.9464,90.9464,90.8056,90.8369,146696.0
2020-03-03 10:55:00,116.15,116.23,116.13,116.16,87415.0,90.8369,90.8995,90.8213,90.8447,87415.0
2020-03-03 11:00:00,116.17,116.3,116.16,116.25,100813.0,90.8526,90.9542,90.8447,90.9151,100813.0
2020-03-03 11:05:00,116.24,116.25,116.04,116.04,75321.0,90.9073,90.9151,90.7509,90.7509,75321.0
2020-03-03 11:10:00,116.04,116.05,115.79,115.85,70821.0,90.7509,90.7587,90.5554,90.6023,70821.0
2020-03-03 11:15:00,115.85,115.96,115.74,115.75,87768.0,90.6023,90.6883,90.5163,90.5241,87768.0
2020-03-03 11:20:00,115.76,115.85,115.69,115.78,77720.0,90.5319,90.6023,90.4772,90.5476,77720.0
2020-03-03 11:25:00,115.78,115.79,115.56,115.62,87020.0,90.5476,90.5554,90.3755,90.4224,87020.0
2020-03-03 11:30:00,115.61,115.97,115.61,115.97,116297.0,90.4146,90.6961,90.4146,90.6961,116297.0
2020-03-03 11:35:00,115.97,116.01,115.78,115.89,79668.0,90.6961,90.7274,90.5476,90.6336,79668.0
2020-03-03 11:40:00,115.89,115.92,115.8,115.92,37481.0,90.6336,90.657,90.5632,90.657,37481.0
2020-03-03 11:45:00,115.92,115.99,115.87,115.92,39820.0,90.657,90.7118,90.6179,90.657,39820.0
2020-03-03 11:50:00,115.92,116.02,115.87,115.98,42814.0,90.657,90.7352,90.6179,90.704,42814.0
2020-03-03 11:55:00,115.98,116.07,115.98,116.06,28666.0,90.704,90.7743,90.704,90.7665,28666.0
2020-03-03 12:00:00,116.06,116.06,115.95,116.02,56081.0,90.7665,90.7665,90.6805,90.7352,56081.0
2020-03-03 12:05:00,116.02,116.03,115.92,115.97,32535.0,90.7352,90.7431,90.657,90.6961,32535.0
2020-03-03 12:10:00,115.97,115.98,115.76,115.76,32153.0,90.6961,90.704,90.5319,90.5319,32153.0
2020-03-03 12:15:00,115.76,115.8,115.71,115.76,148700.0,90.5319,90.5632,90.4928,90.5319,148700.0
2020-03-03 12:20:00,115.76,115.76,115.68,115.69,27384.0,90.5319,90.5319,90.4693,90.4772,27384.0
2020-03-03 12:25:00,115.69,115.72,115.63,115.7,25453.0,90.4772,90.5006,90.4302,90.485,25453.0
2020-03-03 12:30:00,115.7,115.72,115.66,115.67,87766.0,90.485,90.5006,90.4537,90.4615,87766.0
2020-03-03 12:35:00,115.68,115.76,115.67,115.75,22681.0,90.4693,90.5319,90.4615,90.5241,22681.0
2020-03-03 12:40:00,115.76,115.77,115.69,115.7,48251.0,90.5319,90.5397,90.4772,90.485,48251.0
2020-03-03 12:45:00,115.7,115.73,115.67,115.73,111567.0,90.485,90.5084,90.4615,90.5084,111567.0
2020-03-03 12:50:00,115.73,115.8,115.73,115.76,183696.0,90.5084,90.5632,90.5084,90.5319,183696.0
2020-03-03 12:55:00,115.76,115.88,115.75,115.88,76915.0,90.5319,90.6258,90.5241,90.6258,76915.0
2020-03-03 13:00:00,115.87,116.03,115.84,115.95,462197.0,90.6179,90.7431,90.5945,90.6805,462197.0
2020-03-03 13:05:00,115.96,115.99,115.93,115.97,30142.0,90.6883,90.7118,90.6649,90.6961,30142.0
2020-03-03 13:10:00,115.97,115.97,115.86,115.88,44289.0,90.6961,90.6961,90.6101,90.6258,44289.0
2020-03-03 13:15:00,115.88,115.92,115.82,115.86,146680.0,90.6258,90.657,90.5788,90.6101,146680.0
2020-03-03 13:20:00,115.86,115.89,115.75,115.8,42179.0,90.6101,90.6336,90.5241,90.5632,42179.0
2020-03-03 13:25:00,115.8,115.88,115.77,115.83,326375.0,90.5632,90.6258,90.5397,90.5867,326375.0
2020-03-03 13:30:00,115.83,115.85,115.75,115.85,52934.0,90.5867,90.6023,90.5241,90.6023,52934.0
2020-03-03 13:35:00,115.85,115.91,115.82,115.91,56478.0,90.6023,90.6492,90.5788,90.6492,56478.0
2020-03-03 13:40:00,115.91,115.92,115.75,115.77,40597.0,90.6492,90.657,90.5241,90.5397,40597.0
2020-03-03 13:45:00,115.76,115.87,115.74,115.87,40575.0,90.5319,90.6179,90.5163,90.6179,40575.0
2020-03-03 13:50:00,115.87,115.92,115.84,115.92,56354.0,90.6179,90.657,90.5945,90.657,56354.0
2020-03-03 13:55:00,115.92,115.95,115.83,115.85,111911.0,90.657,90.6805,90.5867,90.6023,111911.0
2020-03-03 14:00:00,115.85,115.86,115.73,115.75,42718.0,90.6023,90.6101,90.5084,90.5241,42718.0
2020-03-03 14:05:00,115.74,115.96,115.69,115.7,88345.0,90.5163,90.6883,90.4772,90.485,88345.0
2020-03-03 14:10:00,115.71,115.84,115.59,115.66,50914.0,90.4928,90.5945,90.399,90.4537,50914.0
2020-03-03 14:15:00,115.68,115.69,115.56,115.56,52402.0,90.4693,90.4772,90.3755,90.3755,52402.0
2020-03-03 14:20:00,115.56,115.58,115.51,115.55,92778.0,90.3755,90.3911,90.3364,90.3677,92778.0
2020-03-03 14:25:00,115.55,115.66,115.53,115.63,46813.0,90.3677,90.4537,90.352,90.4302,46813.0
2020-03-03 14:30:00,115.62,115.69,115.59,115.62,33052.0,90.4224,90.4772,90.399,90.4224,33052.0
2020-03-03 14:35:00,115.66,115.67,115.51,115.53,62013.0,90.4537,90.4615,90.3364,90.352,62013.0
2020-03-03 14:40:00,115.53,115.67,115.53,115.62,31351.0,90.352,90.4615,90.352,90.4224,31351.0
2020-03-03 14:45:00,115.62,115.71,115.57,115.57,112888.0,90.4224,90.4928,90.3833,90.3833,112888.0
2020-03-03 14:50:00,115.57,115.71,115.49,115.71,31804.0,90.3833,90.4928,90.3208,90.4928,31804.0
2020-03-03 14:55:00,115.71,115.72,115.48,115.48,42575.0,90.4928,90.5006,90.3129,90.3129,42575.0
2020-03-03 15:00:00,115.48,115.61,115.48,115.59,68002.0,90.3129,90.4146,90.3129,90.399,68002.0
2020-03-03 15:05:00,115.6,115.67,115.55,115.63,35286.0,90.4068,90.4615,90.3677,90.4302,35286.0
2020-03-03 15:10:00,115.64,115.75,115.64,115.66,67430.0,90.4381,90.5241,90.4381,90.4537,67430.0
2020-03-03 15:15:00,115.66,115.74,115.62,115.68,38193.0,90.4537,90.5163,90.4224,90.4693,38193.0
2020-03-03 15:20:00,115.68,115.7,115.51,115.55,39038.0,90.4693,90.485,90.3364,90.3677,39038.0
2020-03-03 15:25:00,115.54,115.76,115.54,115.74,45201.0,90.3599,90.5319,90.3599,90.5163,45201.0
2020-03-03 15:30:00,115.76,115.76,115.55,115.73,63409.0,90.5319,90.5319,90.3677,90.5084,63409.0
2020-03-03 15:35:00,115.73,115.76,115.62,115.68,84561.0,90.5084,90.5319,90.4224,90.4693,84561.0
2020-03-03 15:40:00,115.69,115.8,115.66,115.79,84529.0,90.4772,90.5632,90.4537,90.5554,84529.0
2020-03-03 15:45:00,115.78,115.85,115.71,115.77,89063.0,90.5476,90.6023,90.4928,90.5397,89063.0
2020-03-03 15:50:00,115.77,115.89,115.71,115.88,135220.0,90.5397,90.6336,90.4928,90.6258,135220.0
2020-03-03 15:55:00,115.88,115.95,115.86,115.92,251845.0,90.6258,90.6805,90.6101,90.657,251845.0
2020-03-04 09:30:00,116.64,116.92,116.25,116.83,35990.0,91.2201,91.4391,90.9151,91.3687,35990.0
2020-03-04 09:35:00,116.85,116.85,116.7,116.79,101076.0,91.3844,91.3844,91.2671,91.3374,101076.0
2020-03-04 09:40:00,116.79,116.9,116.79,116.84,97668.0,91.3374,91.4235,91.3374,91.3765,97668.0
2020-03-04 09:45:00,116.85,116.92,116.78,116.79,164569.0,91.3844,91.4391,91.3296,91.3374,164569.0
2020-03-04 09:50:00,116.81,116.98,116.81,116.91,97977.0,91.3531,91.486,91.3531,91.4313,97977.0
2020-03-04 09:55:00,116.91,117.03,116.83,117.01,62551.0,91.4313,91.5251,91.3687,91.5095,62551.0
2020-03-04 10:00:00,117.01,117.01,116.84,116.9,51423.0,91.5095,91.5095,91.3765,91.4235,51423.0
2020-03-04 10:05:00,116.9,116.91,116.81,116.84,33097.0,91.4235,91.4313,91.3531,91.3765,33097.0
2020-03-04 10:10:00,116.84,116.91,116.81,116.82,38689.0,91.3765,91.4313,91.3531,91.3609,38689.0
2020-03-04 10:15:00,116.81,116.9,116.76,116.87,44920.0,91.3531,91.4235,91.314,91.4,44920.0
2020-03-04 10:20:00,116.87,116.94,116.82,116.89,50498.0,91.4,91.4547,91.3609,91.4156,50498.0
2020-03-04 10:25:00,116.89,116.91,116.79,116.81,48209.0,91.4156,91.4313,91.3374,91.3531,48209.0
2020-03-04 10:30:00,116.8,116.92,116.75,116.82,220506.0,91.3453,91.4391,91.3062,91.3609,220506.0
2020-03-04 10:35:00,116.81,116.94,116.78,116.91,79771.0,91.3531,91.4547,91.3296,91.4313,79771.0
2020-03-04 10:40:00,116.9,116.9,116.84,116.9,42370.0,91.4235,91.4235,91.3765,91.4235,42370.0
2020-03-04 10:45:00,116.9,116.96,116.88,116.96,52855.0,91.4235,91.4704,91.4078,91.4704,52855.0
2020-03-04 10:50:00,116.96,117.0,116.93,116.97,267040.0,91.4704,91.5017,91.4469,91.4782,267040.0
2020-03-04 10:55:00,116.97,117.08,116.96,117.06,81928.0,91.4782,91.5642,91.4704,91.5486,81928.0
2020-03-04 11:00:00,117.05,117.08,117.0,117.03,49301.0,91.5408,91.5642,91.5017,91.5251,49301.0
2020-03-04 11:05:00,117.03,117.04,116.86,116.93,60254.0,91.5251,91.533,91.3922,91.4469,60254.0
2020-03-04 11:10:00,116.93,116.99,116.91,116.96,19386.0,91.4469,91.4938,91.4313,91.4704,19386.0
2020-03-04 11:15:00,116.98,117.02,116.87,116.93,33840.0,91.486,91.5173,91.4,91.4469,33840.0
2020-03-04 11:20:00,116.93,116.94,116.87,116.91,18494.0,91.4469,91.4547,91.4,91.4313,18494.0
2020-03-04 11:25:00,116.92,116.93,116.84,116.84,28967.0,91.4391,91.4469,91.3765,91.3765,28967.0
2020-03-04 11:30:00,116.83,116.86,116.78,116.83,64508.0,91.3687,91.3922,91.3296,91.3687,64508.0
2020-03-04 11:35:00,116.82,116.83,116.73,116.77,19107.0,91.3609,91.3687,91.2905,91.3218,19107.0
2020-03-04 11:40:00,116.76,116.87,116.75,116.87,19873.0,91.314,91.4,91.3062,91.4,19873.0
2020-03-04 11:45:00,116.87,116.87,116.75,116.8,15265.0,91.4,91.4,91.3062,91.3453,15265.0
2020-03-04 11:50:00,116.78,116.84,116.78,116.84,21989.0,91.3296,91.3765,91.3296,91.3765,21989.0
2020-03-04 11:55:00,116.82,116.88,116.82,116.86,13542.0,91.3609,91.4078,91.3609,91.3922,13542.0
2020-03-04 12:00:00,116.86,116.9,116.85,116.89,21205.0,91.3922,91.4235,91.3844,91.4156,21205.0
2020-03-04 12:05:00,116.88,116.89,116.82,116.86,14834.0,91.4078,91.4156,91.3609,91.3922,14834.0
2020-03-04 12:10:00,116.86,116.88,116.84,116.85,25832.0,91.3922,91.4078,91.3765,91.3844,25832.0
2020-03-04 12:15:00,116.85,116.88,116.83,116.87,11563.0,91.3844,91.4078,91.3687,91.4,11563.0
2020-03-04 12:20:00,116.87,116.88,116.83,116.87,13639.0,91.4,91.4078,91.3687,91.4,13639.0
2020-03-04 12:25:00,116.86,116.87,116.79,116.87,32864.0,91.3922,91.4,91.3374,91.4,32864.0
2020-03-04 12:30:00,116.86,116.86,116.81,116.82,41478.0,91.3922,91.3922,91.3531,91.3609,41478.0
2020-03-04 12:35:00,116.83,116.85,116.8,116.8,9175.0,91.3687,91.3844,91.3453,91.3453,9175.0
2020-03-04 12:40:00,116.81,116.82,116.79,116.81,9931.0,91.3531,91.3609,91.3374,91.3531,9931.0
2020-03-04 12:45:00,116.82,116.85,116.75,116.8,33816.0,91.3609,91.3844,91.3062,91.3453,33816.0
2020-03-04 12:50:00,116.8,116.8,116.72,116.78,24894.0,91.3453,91.3453,91.2827,91.3296,24894.0
2020-03-04 12:55:00,116.78,116.87,116.78,116.87,21936.0,91.3296,91.4,91.3296,91.4,21936.0
2020-03-04 13:00:00,116.88,116.9,116.87,116.89,45201.0,91.4078,91.4235,91.4,91.4156,45201.0
2020-03-04 13:05:00,116.89,116.92,116.88,116.91,25838.0,91.4156,91.4391,91.4078,91.4313,25838.0
2020-03-04 13:10:00,116.91,116.98,116.89,116.98,21826.0,91.4313,91.486,91.4156,91.486,21826.0
2020-03-04 13:15:00,116.98,116.98,116.93,116.95,45065.0,91.486,91.486,91.4469,91.4626,45065.0
2020-03-04 13:20:00,116.95,116.95,116.93,116.94,40744.0,91.4626,91.4626,91.4469,91.4547,40744.0
2020-03-04 13:25:00,116.94,116.95,116.92,116.95,58358.0,91.4547,91.4626,91.4391,91.4626,58358.0
2020-03-04 13:30:00,116.95,116.96,116.92,116.93,37506.0,91.4626,91.4704,91.4391,91.4469,37506.0
2020-03-04 13:35:00,116.93,116.94,116.89,116.9,29348.0,91.4469,91.4547,91.4156,91.4235,29348.0
2020-03-04 13:40:00,116.9,116.94,116.89,116.94,29799.0,91.4235,91.4547,91.4156,91.4547,29799.0
2020-03-04 13:45:00,116.93,116.94,116.87,116.87,33531.0,91.4469,91.4547,91.4,91.4,33531.0
2020-03-04 13:50:00,116.87,116.93,116.85,116.85,40127.0,91.4,91.4469,91.3844,91.3844,40127.0
2020-03-04 13:55:00,116.85,116.86,116.77,116.78,35272.0,91.3844,91.3922,91.3218,91.3296,35272.0
2020-03-04 14:00:00,116.79,116.82,116.78,116.81,43731.0,91.3374,91.3609,91.3296,91.3531,43731.0
2020-03-04 14:05:00,116.81,116.81,116.73,116.81,39639.0,91.3531,91.3531,91.2905,91.3531,39639.0
2020-03-04 14:10:00,116.81,116.85,116.81,116.84,39129.0,91.3531,91.3844,91.3531,91.3765,39129.0
2020-03-04 14:15:00,116.84,116.89,116.79,116.89,63009.0,91.3765,91.4156,91.3374,91.4156,63009.0
2020-03-04 14:20:00,116.89,116.91,116.85,116.88,109598.0,91.4156,91.4313,91.3844,91.4078,109598.0
2020-03-04 14:25:00,116.88,116.91,116.87,116.9,34311.0,91.4078,91.4313,91.4,91.4235,34311.0
2020-03-04 14:30:00,116.91,116.94,116.91,116.94,31587.0,91.4313,91.4547,91.4313,91.4547,31587.0
2020-03-04 14:35:00,116.93,116.94,116.85,116.88,34163.0,91.4469,91.4547,91.3844,91.4078,34163.0
2020-03-04 14:40:00,116.89,116.93,116.88,116.92,23774.0,91.4156,91.4469,91.4078,91.4391,23774.0
2020-03-04 14:45:00,116.92,116.94,116.87,116.94,21603.0,91.4391,91.4547,91.4,91.4547,21603.0
2020-03-04 14:50:00,116.94,116.94,116.82,116.84,42639.0,91.4547,91.4547,91.3609,91.3765,42639.0
2020-03-04 14:55:00,116.85,116.87,116.81,116.82,26970.0,91.3844,91.4,91.3531,91.3609,26970.0
2020-03-04 15:00:00,116.82,116.85,116.82,116.84,21467.0,91.3609,91.3844,91.3609,91.3765,21467.0
2020-03-04 15:05:00,116.83,116.85,116.8,116.8,18411.0,91.3687,91.3844,91.3453,91.3453,18411.0
2020-03-04 15:10:00,116.81,116.83,116.8,116.81,32908.0,91.3531,91.3687,91.3453,91.3531,32908.0
2020-03-04 15:15:00,116.82,116.83,116.78,116.78,41200.0,91.3609,91.3687,91.3296,91.3296,41200.0
2020-03-04 15:20:00,116.79,116.8,116.78,116.79,45261.0,91.3374,91.3453,91.3296,91.3374,45261.0
2020-03-04 15:25:00,116.8,116.81,116.79,116.8,33578.0,91.3453,91.3531,91.3374,91.3453,33578.0
2020-03-04 15:30:00,116.8,116.81,116.7,116.76,79750.0,91.3453,91.3531,91.2671,91.314,79750.0
2020-03-04 15:35:00,116.76,116.76,116.67,116.71,79612.0,91.314,91.314,91.2436,91.2749,79612.0
2020-03-04 15:40:00,116.71,116.71,116.62,116.69,206604.0,91.2749,91.2749,91.2045,91.2592,206604.0
2020-03-04 15:45:00,116.69,116.72,116.67,116.72,90968.0,91.2592,91.2827,91.2436,91.2827,90968.0
2020-03-04 15:50:00,116.72,116.84,116.71,116.82,191181.0,91.2827,91.3765,91.2749,91.3609,191181.0
2020-03-04 15:55:00,116.83,116.83,116.79,116.81,385480.0,91.3687,91.3687,91.3374,91.3531,385480.0
2020-03-05 09:30:00,115.94,115.95,115.81,115.92,30531.0,90.6727,90.6805,90.571,90.657,30531.0
2020-03-05 09:35:00,115.94,116.04,115.94,116.01,25256.0,90.6727,90.7509,90.6727,90.7274,25256.0
2020-03-05 09:40:00,116.01,116.01,115.91,115.96,51863.0,90.7274,90.7274,90.6492,90.6883,51863.0
2020-03-05 09:45:00,115.96,115.97,115.87,115.92,55869.0,90.6883,90.6961,90.6179,90.657,55869.0
2020-03-05 09:50:00,115.93,115.93,115.84,115.88,33994.0,90.6649,90.6649,90.5945,90.6258,33994.0
2020-03-05 09:55:00,115.88,115.89,115.82,115.87,35188.0,90.6258,90.6336,90.5788,90.6179,35188.0
2020-03-05 10:00:00,115.86,115.92,115.86,115.89,50339.0,90.6101,90.657,90.6101,90.6336,50339.0
2020-03-05 10:05:00,115.9,115.9,115.87,115.9,8646.0,90.6414,90.6414,90.6179,90.6414,8646.0
2020-03-05 10:10:00,115.9,115.96,115.89,115.9,80709.0,90.6414,90.6883,90.6336,90.6414,80709.0
2020-03-05 10:15:00,115.9,115.93,115.89,115.93,57621.0,90.6414,90.6649,90.6336,90.6649,57621.0
2020-03-05 10:20:00,115.93,116.0,115.93,115.99,50794.0,90.6649,90.7196,90.6649,90.7118,50794.0
2020-03-05 10:25:00,115.98,116.0,115.96,115.96,42142.0,90.704,90.7196,90.6883,90.6883,42142.0
2020-03-05 10:30:00,115.96,116.0,115.96,115.99,51193.0,90.6883,90.7196,90.6883,90.7118,51193.0
2020-03-05 10:35:00,116.0,116.04,115.98,116.03,26670.0,90.7196,90.7509,90.704,90.7431,26670.0
2020-03-05 10:40:00,116.03,116.08,116.02,116.07,34430.0,90.7431,90.7822,90.7352,90.7743,34430.0
2020-03-05 10:45:00,116.06,116.07,116.01,116.02,74979.0,90.7665,90.7743,90.7274,90.7352,74979.0
2020-03-05 10:50:00,116.02,116.08,115.97,116.07,36351.0,90.7352,90.7822,90.6961,90.7743,36351.0
2020-03-05 10:55:00,116.07,116.09,116.05,116.09,28162.0,90.7743,90.79,90.7587,90.79,28162.0
2020-03-05 11:00:00,116.09,116.09,116.06,116.07,47940.0,90.79,90.79,90.7665,90.7743,47940.0
2020-03-05 11:05:00,116.07,116.16,116.06,116.15,41505.0,90.7743,90.8447,90.7665,90.8369,41505.0
2020-03-05 11:10:00,116.14,116.22,116.14,116.17,20925.0,90.8291,90.8917,90.8291,90.8526,20925.0
2020-03-05 11:15:00,116.17,116.17,116.12,116.13,24459.0,90.8526,90.8526,90.8135,90.8213,24459.0
2020-03-05 11:20:00,116.13,116.13,116.1,116.11,8404.0,90.8213,90.8213,90.7978,90.8056,8404.0
2020-03-05 11:25:00,116.11,116.14,116.1,116.13,35693.0,90.8056,90.8291,90.7978,90.8213,35693.0
2020-03-05 11:30:00,116.15,116.17,116.12,116.17,25896.0,90.8369,90.8526,90.8135,90.8526,25896.0
2020-03-05 11:35:00,116.17,116.23,116.15,116.16,191910.0,90.8526,90.8995,90.8369,90.8447,191910.0
2020-03-05 11:40:00,116.16,116.19,116.16,116.18,54348.0,90.8447,90.8682,90.8447,90.8604,54348.0
2020-03-05 11:45:00,116.17,116.18,116.14,116.15,165467.0,90.8526,90.8604,90.8291,90.8369,165467.0
2020-03-05 11:50:00,116.16,116.17,116.13,116.13,28993.0,90.8447,90.8526,90.8213,90.8213,28993.0
2020-03-05 11:55:00,116.13,116.14,116.06,116.07,168884.0,90.8213,90.8291,90.7665,90.7743,168884.0
2020-03-05 12:00:00,116.07,116.08,116.06,116.07,40311.0,90.7743,90.7822,90.7665,90.7743,40311.0
2020-03-05 12:05:00,116.07,116.07,115.99,116.0,31357.0,90.7743,90.7743,90.7118,90.7196,31357.0
2020-03-05 12:10:00,115.99,115.99,115.92,115.95,56500.0,90.7118,90.7118,90.657,90.6805,56500.0
2020-03-05 12:15:00,115.95,115.95,115.87,115.88,322662.0,90.6805,90.6805,90.6179,90.6258,322662.0
2020-03-05 12:20:00,115.88,115.89,115.86,115.87,43085.0,90.6258,90.6336,90.6101,90.6179,43085.0
2020-03-05 12:25:00,115.87,115.89,115.86,115.88,55699.0,90.6179,90.6336,90.6101,90.6258,55699.0
2020-03-05 12:30:00,115.88,115.91,115.88,115.9,40343.0,90.6258,90.6492,90.6258,90.6414,40343.0
2020-03-05 12:35:00,115.9,115.9,115.81,115.83,66329.0,90.6414,90.6414,90.571,90.5867,66329.0
2020-03-05 12:40:00,115.83,115.86,115.81,115.84,30878.0,90.5867,90.6101,90.571,90.5945,30878.0
2020-03-05 12:45:00,115.83,115.84,115.77,115.82,26154.0,90.5867,90.5945,90.5397,90.5788,26154.0
2020-03-05 12:50:00,115.82,115.89,115.78,115.88,21898.0,90.5788,90.6336,90.5476,90.6258,21898.0
2020-03-05 12:55:00,115.88,115.91,115.85,115.88,155662.0,90.6258,90.6492,90.6023,90.6258,155662.0
2020-03-05 13:00:00,115.88,115.91,115.81,115.86,35335.0,90.6258,90.6492,90.571,90.6101,35335.0
2020-03-05 13:05:00,115.86,115.87,115.78,115.78,12597.0,90.6101,90.6179,90.5476,90.5476,12597.0
2020-03-05 13:10:00,115.76,115.76,115.65,115.65,53950.0,90.5319,90.5319,90.4459,90.4459,53950.0
2020-03-05 13:15:00,115.65,115.69,115.63,115.67,33524.0,90.4459,90.4772,90.4302,90.4615,33524.0
2020-03-05 13:20:00,115.66,115.78,115.66,115.73,16095.0,90.4537,90.5476,90.4537,90.5084,16095.0
2020-03-05 13:25:00,115.73,115.81,115.73,115.78,13696.0,90.5084,90.571,90.5084,90.5476,13696.0
2020-03-05 13:30:00,115.78,115.8,115.75,115.78,17204.0,90.5476,90.5632,90.5241,90.5476,17204.0
2020-03-05 13:35:00,115.78,115.78,115.71,115.71,17015.0,90.5476,90.5476,90.4928,90.4928,17015.0
2020-03-05 13:40:00,115.72,115.75,115.7,115.73,15952.0,90.5006,90.5241,90.485,90.5084,15952.0
2020-03-05 13:45:00,115.71,115.75,115.7,115.75,31243.0,90.4928,90.5241,90.485,90.5241,31243.0
2020-03-05 13:50:00,115.75,115.76,115.67,115.69,15731.0,90.5241,90.5319,90.4615,90.4772,15731.0
2020-03-05 13:55:00,115.7,115.73,115.66,115.73,14210.0,90.485,90.5084,90.4537,90.5084,14210.0
2020-03-05 14:00:00,115.72,115.72,115.66,115.68,11761.0,90.5006,90.5006,90.4537,90.4693,11761.0
2020-03-05 14:05:00,115.69,115.75,115.69,115.74,8043.0,90.4772,90.5241,90.4772,90.5163,8043.0
2020-03-05 14:10:00,115.74,115.82,115.74,115.78,21445.0,90.5163,90.5788,90.5163,90.5476,21445.0
2020-03-05 14:15:00,115.78,115.78,115.66,115.7,22091.0,90.5476,90.5476,90.4537,90.485,22091.0
2020-03-05 14:20:00,115.7,115.7,115.64,115.67,14636.0,90.485,90.485,90.4381,90.4615,14636.0
2020-03-05 14:25:00,115.67,115.71,115.65,115.67,20226.0,90.4615,90.4928,90.4459,90.4615,20226.0
2020-03-05 14:30:00,115.69,115.7,115.65,115.69,15994.0,90.4772,90.485,90.4459,90.4772,15994.0
2020-03-05 14:35:00,115.7,115.74,115.64,115.72,14557.0,90.485,90.5163,90.4381,90.5006,14557.0
2020-03-05 14:40:00,115.72,115.74,115.69,115.69,12096.0,90.5006,90.5163,90.4772,90.4772,12096.0
2020-03-05 14:45:00,115.69,115.69,115.64,115.67,16351.0,90.4772,90.4772,90.4381,90.4615,16351.0
2020-03-05 14:50:00,115.68,115.72,115.65,115.67,18358.0,90.4693,90.5006,90.4459,90.4615,18358.0
2020-03-05 14:55:00,115.67,115.7,115.65,115.66,20188.0,90.4615,90.485,90.4459,90.4537,20188.0
2020-03-05 15:00:00,115.66,115.67,115.53,115.57,37215.0,90.4537,90.4615,90.352,90.3833,37215.0
2020-03-05 15:05:00,115.57,115.6,115.56,115.6,15458.0,90.3833,90.4068,90.3755,90.4068,15458.0
2020-03-05 15:10:00,115.6,115.61,115.49,115.51,49085.0,90.4068,90.4146,90.3208,90.3364,49085.0
2020-03-05 15:15:00,115.53,115.54,115.46,115.51,37947.0,90.352,90.3599,90.2973,90.3364,37947.0
2020-03-05 15:20:00,115.52,115.54,115.48,115.48,36673.0,90.3442,90.3599,90.3129,90.3129,36673.0
2020-03-05 15:25:00,115.48,115.58,115.48,115.57,18016.0,90.3129,90.3911,90.3129,90.3833,18016.0
2020-03-05 15:30:00,115.57,115.65,115.54,115.63,93257.0,90.3833,90.4459,90.3599,90.4302,93257.0
2020-03-05 15:35:00,115.63,115.63,115.58,115.62,41936.0,90.4302,90.4302,90.3911,90.4224,41936.0
2020-03-05 15:40:00,115.62,115.67,115.58,115.65,29770.0,90.4224,90.4615,90.3911,90.4459,29770.0
2020-03-05 15:45:00,115.65,115.66,115.57,115.65,110408.0,90.4459,90.4537,90.3833,90.4459,110408.0
2020-03-05 15:50:00,115.66,115.91,115.66,115.87,253940.0,90.4537,90.6492,90.4537,90.6179,253940.0
2020-03-05 15:55:00,115.87,115.87,115.74,115.76,405739.0,90.6179,90.6179,90.5163,90.5319,405739.0
2020-03-06 09:30:00,115.08,115.33,114.37,114.66,323755.0,90.0001,90.1956,89.4448,89.6716,323755.0
2020-03-06 09:35:00,114.66,114.68,114.64,114.66,194755.0,89.6716,89.6873,89.656,89.6716,194755.0
2020-03-06 09:40:00,114.66,114.75,114.65,114.7,205541.0,89.6716,89.742,89.6638,89.7029,205541.0
2020-03-06 09:45:00,114.7,114.74,114.66,114.66,76895.0,89.7029,89.7342,89.6716,89.6716,76895.0
2020-03-06 09:50:00,114.67,114.72,114.64,114.65,52859.0,89.6795,89.7186,89.656,89.6638,52859.0
2020-03-06 09:55:00,114.64,114.81,114.56,114.64,79735.0,89.656,89.7889,89.5934,89.656,79735.0
2020-03-06 10:00:00,114.65,114.7,114.63,114.66,77265.0,89.6638,89.7029,89.6482,89.6716,77265.0
2020-03-06 10:05:00,114.66,114.76,114.62,114.67,68247.0,89.6716,89.7498,89.6404,89.6795,68247.0
2020-03-06 10:10:00,114.64,114.65,114.58,114.63,62327.0,89.656,89.6638,89.6091,89.6482,62327.0
2020-03-06 10:15:00,114.62,114.71,114.47,114.66,141386.0,89.6404,89.7107,89.523,89.6716,141386.0
2020-03-06 10:20:00,114.66,114.75,114.65,114.71,150346.0,89.6716,89.742,89.6638,89.7107,150346.0
2020-03-06 10:25:00,114.71,114.97,114.71,114.94,126190.0,89.7107,89.9141,89.7107,89.8906,126190.0
2020-03-06 10:30:00,114.95,115.08,114.91,115.0,88218.0,89.8984,90.0001,89.8672,89.9375,88218.0
2020-03-06 10:35:00,115.0,115.01,114.79,114.97,226025.0,89.9375,89.9454,89.7733,89.9141,226025.0
2020-03-06 10:40:00,114.95,115.14,114.95,115.13,242509.0,89.8984,90.047,89.8984,90.0392,242509.0
2020-03-06 10:45:00,115.13,115.16,114.93,115.01,38053.0,90.0392,90.0627,89.8828,89.9454,38053.0
2020-03-06 10:50:00,115.0,115.06,114.99,115.05,20034.0,89.9375,89.9845,89.9297,89.9766,20034.0
2020-03-06 10:55:00,115.05,115.05,114.96,115.01,46991.0,89.9766,89.9766,89.9063,89.9454,46991.0
2020-03-06 11:00:00,115.01,115.01,114.97,115.0,49563.0,89.9454,89.9454,89.9141,89.9375,49563.0
2020-03-06 11:05:00,115.01,115.01,114.89,114.93,41746.0,89.9454,89.9454,89.8515,89.8828,41746.0
2020-03-06 11:10:00,114.91,114.91,114.8,114.89,34397.0,89.8672,89.8672,89.7811,89.8515,34397.0
2020-03-06 11:15:00,114.89,114.89,114.72,114.73,97354.0,89.8515,89.8515,89.7186,89.7264,97354.0
2020-03-06 11:20:00,114.73,114.74,114.69,114.7,33085.0,89.7264,89.7342,89.6951,89.7029,33085.0
2020-03-06 11:25:00,114.69,114.73,114.68,114.69,51027.0,89.6951,89.7264,89.6873,89.6951,51027.0
2020-03-06 11:30:00,114.69,114.79,114.68,114.78,40191.0,89.6951,89.7733,89.6873,89.7655,40191.0
2020-03-06 11:35:00,114.79,114.79,114.71,114.73,127683.0,89.7733,89.7733,89.7107,89.7264,127683.0
2020-03-06 11:40:00,114.72,114.72,114.62,114.62,100924.0,89.7186,89.7186,89.6404,89.6404,100924.0
2020-03-06 11:45:00,114.63,114.66,114.62,114.65,33323.0,89.6482,89.6716,89.6404,89.6638,33323.0
2020-03-06 11:50:00,114.66,114.73,114.65,114.73,20526.0,89.6716,89.7264,89.6638,89.7264,20526.0
2020-03-06 11:55:00,114.73,114.75,114.68,114.69,40142.0,89.7264,89.742,89.6873,89.6951,40142.0
2020-03-06 12:00:00,114.69,114.7,114.64,114.68,52511.0,89.6951,89.7029,89.656,89.6873,52511.0
2020-03-06 12:05:00,114.68,114.69,114.68,114.69,61926.0,89.6873,89.6951,89.6873,89.6951,61926.0
2020-03-06 12:10:00,114.69,114.71,114.68,114.7,50163.0,89.6951,89.7107,89.6873,89.7029,50163.0
2020-03-06 12:15:00,114.7,114.71,114.7,114.71,17082.0,89.7029,89.7107,89.7029,89.7107,17082.0
2020-03-06 12:20:00,114.71,114.79,114.71,114.79,50003.0,89.7107,89.7733,89.7107,89.7733,50003.0
2020-03-06 12:25:00,114.8,114.8,114.7,114.7,69725.0,89.7811,89.7811,89.7029,89.7029,69725.0
2020-03-06 12:30:00,114.71,114.72,114.66,114.66,48344.0,89.7107,89.7186,89.6716,89.6716,48344.0
2020-03-06 12:35:00,114.67,114.86,114.67,114.82,58123.0,89.6795,89.8281,89.6795,89.7968,58123.0
2020-03-06 12:40:00,114.82,114.86,114.79,114.86,13307.0,89.7968,89.8281,89.7733,89.8281,13307.0
2020-03-06 12:45:00,114.85,114.85,114.81,114.85,12858.0,89.8202,89.8202,89.7889,89.8202,12858.0
2020-03-06 12:50:00,114.84,114.86,114.82,114.84,11611.0,89.8124,89.8281,89.7968,89.8124,11611.0
2020-03-06 12:55:00,114.84,114.87,114.78,114.78,134969.0,89.8124,89.8359,89.7655,89.7655,134969.0
2020-03-06 13:00:00,114.78,114.81,114.78,114.79,37275.0,89.7655,89.7889,89.7655,89.7733,37275.0
2020-03-06 13:05:00,114.79,114.8,114.73,114.78,25998.0,89.7733,89.7811,89.7264,89.7655,25998.0
2020-03-06 13:10:00,114.77,114.78,114.75,114.76,15533.0,89.7577,89.7655,89.742,89.7498,15533.0
2020-03-06 13:15:00,114.76,114.8,114.75,114.76,36531.0,89.7498,89.7811,89.742,89.7498,36531.0
2020-03-06 13:20:00,114.77,114.87,114.77,114.87,44102.0,89.7577,89.8359,89.7577,89.8359,44102.0
2020-03-06 13:25:00,114.87,114.87,114.72,114.72,25646.0,89.8359,89.8359,89.7186,89.7186,25646.0
2020-03-06 13:30:00,114.72,114.8,114.72,114.73,29995.0,89.7186,89.7811,89.7186,89.7264,29995.0
2020-03-06 13:35:00,114.72,114.73,114.67,114.68,36180.0,89.7186,89.7264,89.6795,89.6873,36180.0
2020-03-06 13:40:00,114.69,114.69,114.66,114.67,21619.0,89.6951,89.6951,89.6716,89.6795,21619.0
2020-03-06 13:45:00,114.67,114.67,114.46,114.49,67874.0,89.6795,89.6795,89.5152,89.5387,67874.0
2020-03-06 13:50:00,114.49,114.49,114.39,114.39,408322.0,89.5387,89.5387,89.4605,89.4605,408322.0
2020-03-06 13:55:00,114.39,114.42,114.38,114.4,60034.0,89.4605,89.4839,89.4527,89.4683,60034.0
2020-03-06 14:00:00,114.38,114.42,114.34,114.4,178940.0,89.4527,89.4839,89.4214,89.4683,178940.0
2020-03-06 14:05:00,114.4,114.61,114.39,114.61,129214.0,89.4683,89.6325,89.4605,89.6325,129214.0
2020-03-06 14:10:00,114.63,114.69,114.62,114.67,40808.0,89.6482,89.6951,89.6404,89.6795,40808.0
2020-03-06 14:15:00,114.68,114.76,114.67,114.73,18247.0,89.6873,89.7498,89.6795,89.7264,18247.0
2020-03-06 14:20:00,114.73,114.77,114.7,114.75,12935.0,89.7264,89.7577,89.7029,89.742,12935.0
2020-03-06 14:25:00,114.76,114.86,114.76,114.85,8975.0,89.7498,89.8281,89.7498,89.8202,8975.0
2020-03-06 14:30:00,114.85,114.88,114.8,114.81,21211.0,89.8202,89.8437,89.7811,89.7889,21211.0
2020-03-06 14:35:00,114.81,114.84,114.74,114.83,14776.0,89.7889,89.8124,89.7342,89.8046,14776.0
2020-03-06 14:40:00,114.83,114.83,114.75,114.76,408494.0,89.8046,89.8046,89.742,89.7498,408494.0
2020-03-06 14:45:00,114.76,114.81,114.73,114.75,50758.0,89.7498,89.7889,89.7264,89.742,50758.0
2020-03-06 14:50:00,114.75,114.76,114.63,114.68,62768.0,89.742,89.7498,89.6482,89.6873,62768.0
2020-03-06 14:55:00,114.69,114.88,114.64,114.88,14319.0,89.6951,89.8437,89.656,89.8437,14319.0
2020-03-06 15:00:00,114.85,114.85,114.7,114.8,54684.0,89.8202,89.8202,89.7029,89.7811,54684.0
2020-03-06 15:05:00,114.8,114.92,114.78,114.92,89547.0,89.7811,89.875,89.7655,89.875,89547.0
2020-03-06 15:10:00,114.93,114.93,114.81,114.87,29988.0,89.8828,89.8828,89.7889,89.8359,29988.0
2020-03-06 15:15:00,114.87,115.0,114.82,114.84,28708.0,89.8359,89.9375,89.7968,89.8124,28708.0
2020-03-06 15:20:00,114.83,114.86,114.72,114.74,30670.0,89.8046,89.8281,89.7186,89.7342,30670.0
2020-03-06 15:25:00,114.73,114.77,114.6,114.68,21602.0,89.7264,89.7577,89.6247,89.6873,21602.0
2020-03-06 15:30:00,114.66,114.79,114.63,114.71,58211.0,89.6716,89.7733,89.6482,89.7107,58211.0
2020-03-06 15:35:00,114.7,114.78,114.69,114.7,38116.0,89.7029,89.7655,89.6951,89.7029,38116.0
2020-03-06 15:40:00,114.7,114.79,114.69,114.77,20326.0,89.7029,89.7733,89.6951,89.7577,20326.0
2020-03-06 15:45:00,114.76,114.81,114.68,114.75,78313.0,89.7498,89.7889,89.6873,89.742,78313.0
2020-03-06 15:50:00,114.76,114.93,114.68,114.91,204045.0,89.7498,89.8828,89.6873,89.8672,204045.0
2020-03-06 15:55:00,114.91,115.38,114.9,115.28,509548.0,89.8672,90.2347,89.8593,90.1565,509548.0
2020-03-09 09:30:00,110.0,110.17,108.0,109.5,262843.0,86.0272,86.1602,84.4631,85.6362,262843.0
2020-03-09 09:35:00,109.5,109.5,109.5,109.5,0.0,85.6362,85.6362,85.6362,85.6362,0.0
2020-03-09 09:40:00,109.5,109.5,109.5,109.5,0.0,85.6362,85.6362,85.6362,85.6362,0.0
2020-03-09 09:45:00,109.73,109.73,108.42,108.57,23210.0,85.8161,85.8161,84.7915,84.9089,23210.0
2020-03-09 09:50:00,108.51,109.0,108.0,108.72,190434.0,84.8619,85.2451,84.4631,85.0262,190434.0
2020-03-09 09:55:00,108.73,109.68,108.61,109.39,337688.0,85.034,85.777,84.9401,85.5502,337688.0
2020-03-09 10:00:00,109.35,109.85,108.86,109.31,504592.0,85.5189,85.9099,85.1357,85.4876,504592.0
2020-03-09 10:05:00,109.33,110.45,109.32,110.04,245238.0,85.5032,86.3791,85.4954,86.0585,245238.0
2020-03-09 10:10:00,110.08,110.1,109.69,109.89,266130.0,86.0898,86.1054,85.7848,85.9412,266130.0
2020-03-09 10:15:00,109.89,110.23,109.89,110.2,125456.0,85.9412,86.2071,85.9412,86.1836,125456.0
2020-03-09 10:20:00,110.2,110.37,109.37,109.37,138179.0,86.1836,86.3166,85.5345,85.5345,138179.0
2020-03-09 10:25:00,109.37,109.63,109.0,109.5,106155.0,85.5345,85.7378,85.2451,85.6362,106155.0
2020-03-09 10:30:00,109.51,109.88,109.44,109.68,70081.0,85.644,85.9334,85.5893,85.777,70081.0
2020-03-09 10:35:00,109.73,109.85,109.72,109.81,76583.0,85.8161,85.9099,85.8082,85.8786,76583.0
2020-03-09 10:40:00,109.8,109.86,109.47,109.51,78320.0,85.8708,85.9177,85.6127,85.644,78320.0
2020-03-09 10:45:00,109.52,109.58,109.33,109.43,62709.0,85.6518,85.6987,85.5032,85.5814,62709.0
2020-03-09 10:50:00,109.42,109.48,109.23,109.28,65272.0,85.5736,85.6205,85.425,85.4641,65272.0
2020-03-09 10:55:00,109.27,109.35,109.15,109.16,86732.0,85.4563,85.5189,85.3625,85.3703,86732.0
2020-03-09 11:00:00,109.15,109.23,109.04,109.19,104010.0,85.3625,85.425,85.2764,85.3937,104010.0
2020-03-09 11:05:00,109.19,109.22,108.99,109.02,202693.0,85.3937,85.4172,85.2373,85.2608,202693.0
2020-03-09 11:10:00,109.03,109.12,109.02,109.09,110284.0,85.2686,85.339,85.2608,85.3155,110284.0
2020-03-09 11:15:00,109.09,109.85,109.06,109.8,70738.0,85.3155,85.9099,85.2921,85.8708,70738.0
2020-03-09 11:20:00,109.8,109.84,109.45,109.61,86733.0,85.8708,85.9021,85.5971,85.7222,86733.0
2020-03-09 11:25:00,109.61,109.98,109.48,109.78,154299.0,85.7222,86.0116,85.6205,85.8552,154299.0
2020-03-09 11:30:00,109.75,109.75,109.44,109.65,47004.0,85.8317,85.8317,85.5893,85.7535,47004.0
2020-03-09 11:35:00,109.64,109.91,109.58,109.7,84518.0,85.7457,85.9568,85.6987,85.7926,84518.0
2020-03-09 11:40:00,109.69,109.98,109.58,109.98,72605.0,85.7848,86.0116,85.6987,86.0116,72605.0
2020-03-09 11:45:00,109.93,109.98,109.64,109.65,81328.0,85.9725,86.0116,85.7457,85.7535,81328.0
2020-03-09 11:50:00,109.65,109.84,109.58,109.73,81709.0,85.7535,85.9021,85.6987,85.8161,81709.0
2020-03-09 11:55:00,109.72,109.97,109.71,109.83,95144.0,85.8082,86.0037,85.8004,85.8943,95144.0
2020-03-09 12:00:00,109.83,109.92,109.7,109.71,108840.0,85.8943,85.9646,85.7926,85.8004,108840.0
2020-03-09 12:05:00,109.72,109.99,109.71,109.85,63910.0,85.8082,86.0194,85.8004,85.9099,63910.0
2020-03-09 12:10:00,109.8,110.0,109.8,109.88,55124.0,85.8708,86.0272,85.8708,85.9334,55124.0
2020-03-09 12:15:00,109.88,109.92,109.77,109.81,28851.0,85.9334,85.9646,85.8473,85.8786,28851.0
2020-03-09 12:20:00,109.81,109.83,109.63,109.7,68962.0,85.8786,85.8943,85.7378,85.7926,68962.0
2020-03-09 12:25:00,109.69,109.7,109.56,109.59,55508.0,85.7848,85.7926,85.6831,85.7066,55508.0
2020-03-09 12:30:00,109.58,109.61,109.38,109.4,80771.0,85.6987,85.7222,85.5423,85.558,80771.0
2020-03-09 12:35:00,109.39,109.42,109.19,109.25,160793.0,85.5502,85.5736,85.3937,85.4407,160793.0
2020-03-09 12:40:00,109.25,109.31,109.18,109.22,73268.0,85.4407,85.4876,85.3859,85.4172,73268.0
2020-03-09 12:45:00,109.2,109.41,109.2,109.38,96765.0,85.4016,85.5658,85.4016,85.5423,96765.0
2020-03-09 12:50:00,109.37,109.64,109.34,109.48,55152.0,85.5345,85.7457,85.511,85.6205,55152.0
2020-03-09 12:55:00,109.49,109.49,109.38,109.48,69598.0,85.6284,85.6284,85.5423,85.6205,69598.0
2020-03-09 13:00:00,109.48,109.56,109.43,109.54,87461.0,85.6205,85.6831,85.5814,85.6675,87461.0
2020-03-09 13:05:00,109.52,109.54,109.45,109.48,157520.0,85.6518,85.6675,85.5971,85.6205,157520.0
2020-03-09 13:10:00,109.48,109.54,109.38,109.45,39992.0,85.6205,85.6675,85.5423,85.5971,39992.0
2020-03-09 13:15:00,109.45,109.45,109.22,109.35,156636.0,85.5971,85.5971,85.4172,85.5189,156636.0
2020-03-09 13:20:00,109.35,109.44,109.34,109.42,191514.0,85.5189,85.5893,85.511,85.5736,191514.0
2020-03-09 13:25:00,109.43,109.49,109.38,109.41,56664.0,85.5814,85.6284,85.5423,85.5658,56664.0
2020-03-09 13:30:00,109.41,109.44,109.24,109.27,76162.0,85.5658,85.5893,85.4328,85.4563,76162.0
2020-03-09 13:35:00,109.27,109.3,109.03,109.03,48780.0,85.4563,85.4798,85.2686,85.2686,48780.0
2020-03-09 13:40:00,109.02,109.06,108.49,108.64,117333.0,85.2608,85.2921,84.8463,84.9636,117333.0
2020-03-09 13:45:00,108.59,108.64,108.43,108.53,114557.0,84.9245,84.9636,84.7994,84.8776,114557.0
2020-03-09 13:50:00,108.52,108.57,108.06,108.1,101513.0,84.8698,84.9089,84.51,84.5413,101513.0
2020-03-09 13:55:00,108.13,108.56,108.09,108.39,58665.0,84.5647,84.901,84.5335,84.7681,58665.0
2020-03-09 14:00:00,108.39,108.58,108.11,108.18,146754.0,84.7681,84.9167,84.5491,84.6039,146754.0
2020-03-09 14:05:00,108.22,108.44,108.12,108.13,82389.0,84.6351,84.8072,84.5569,84.5647,82389.0
2020-03-09 14:10:00,108.13,108.22,107.47,107.8,232757.0,84.5647,84.6351,84.0486,84.3067,232757.0
2020-03-09 14:15:00,107.8,107.81,107.45,107.45,44524.0,84.3067,84.3145,84.0329,84.0329,44524.0
2020-03-09 14:20:00,107.45,107.7,107.39,107.55,82441.0,84.0329,84.2285,83.986,84.1112,82441.0
2020-03-09 14:25:00,107.55,107.69,107.24,107.69,57815.0,84.1112,84.2206,83.8687,84.2206,57815.0
2020-03-09 14:30:00,107.65,107.71,107.6,107.62,40949.0,84.1894,84.2363,84.1503,84.1659,40949.0
2020-03-09 14:35:00,107.61,107.62,107.5,107.5,72372.0,84.1581,84.1659,84.072,84.072,72372.0
2020-03-09 14:40:00,107.5,107.51,107.19,107.26,54822.0,84.072,84.0799,83.8296,83.8844,54822.0
2020-03-09 14:45:00,107.26,107.51,107.2,107.41,119583.0,83.8844,84.0799,83.8374,84.0017,119583.0
2020-03-09 14:50:00,107.46,107.62,107.41,107.48,27760.0,84.0408,84.1659,84.0017,84.0564,27760.0
2020-03-09 14:55:00,107.46,107.58,107.12,107.55,44688.0,84.0408,84.1346,83.7749,84.1112,44688.0
2020-03-09 15:00:00,107.56,107.67,107.36,107.67,110426.0,84.119,84.205,83.9626,84.205,110426.0
2020-03-09 15:05:00,107.66,107.71,107.57,107.57,83176.0,84.1972,84.2363,84.1268,84.1268,83176.0
2020-03-09 15:10:00,107.51,107.52,107.0,107.16,44135.0,84.0799,84.0877,83.681,83.8061,44135.0
2020-03-09 15:15:00,107.14,107.33,107.0,107.16,69282.0,83.7905,83.9391,83.681,83.8061,69282.0
2020-03-09 15:20:00,107.12,107.13,106.7,106.83,123590.0,83.7749,83.7827,83.4464,83.5481,123590.0
2020-03-09 15:25:00,106.83,106.95,106.72,106.88,85484.0,83.5481,83.6419,83.462,83.5872,85484.0
2020-03-09 15:30:00,106.87,107.0,106.78,106.9,141091.0,83.5793,83.681,83.509,83.6028,141091.0
2020-03-09 15:35:00,106.9,107.26,106.9,107.22,69639.0,83.6028,83.8844,83.6028,83.8531,69639.0
2020-03-09 15:40:00,107.21,107.22,106.81,106.84,82479.0,83.8452,83.8531,83.5324,83.5559,82479.0
2020-03-09 15:45:00,106.87,106.95,106.75,106.76,114016.0,83.5793,83.6419,83.4855,83.4933,114016.0
2020-03-09 15:50:00,106.76,106.92,106.64,106.65,202214.0,83.4933,83.6184,83.3995,83.4073,202214.0
2020-03-09 15:55:00,106.65,106.75,106.0,106.26,455665.0,83.4073,83.4855,82.8989,83.1023,455665.0
2020-03-10 09:30:00,109.34,110.0,108.03,109.84,315101.0,85.511,86.0272,84.4865,85.9021,315101.0
2020-03-10 09:35:00,109.77,109.88,109.19,109.28,69360.0,85.8473,85.9334,85.3937,85.4641,69360.0
2020-03-10 09:40:00,109.19,109.42,108.95,109.25,570808.0,85.3937,85.5736,85.206,85.4407,570808.0
2020-03-10 09:45:00,109.23,109.26,108.75,108.98,173527.0,85.425,85.4485,85.0496,85.2295,173527.0
2020-03-10 09:50:00,108.94,109.05,108.57,108.61,311808.0,85.1982,85.2842,84.9089,84.9401,311808.0
2020-03-10 09:55:00,108.61,108.61,108.29,108.53,251902.0,84.9401,84.9401,84.6899,84.8776,251902.0
2020-03-10 10:00:00,108.52,108.55,108.45,108.53,198916.0,84.8698,84.8932,84.815,84.8776,198916.0
2020-03-10 10:05:00,108.53,108.88,108.53,108.84,186863.0,84.8776,85.1513,84.8776,85.12,186863.0
2020-03-10 10:10:00,108.85,109.07,108.85,109.06,159393.0,85.1278,85.2999,85.1278,85.2921,159393.0
2020-03-10 10:15:00,109.06,109.21,108.99,109.2,121803.0,85.2921,85.4094,85.2373,85.4016,121803.0
2020-03-10 10:20:00,109.21,109.3,109.16,109.23,162993.0,85.4094,85.4798,85.3703,85.425,162993.0
2020-03-10 10:25:00,109.23,109.28,109.08,109.14,209918.0,85.425,85.4641,85.3077,85.3546,209918.0
2020-03-10 10:30:00,109.15,109.21,109.11,109.18,78698.0,85.3625,85.4094,85.3312,85.3859,78698.0
2020-03-10 10:35:00,109.19,109.19,109.02,109.05,112103.0,85.3937,85.3937,85.2608,85.2842,112103.0
2020-03-10 10:40:00,109.05,109.06,108.79,108.8,141261.0,85.2842,85.2921,85.0809,85.0887,141261.0
2020-03-10 10:45:00,108.79,108.84,108.67,108.68,57349.0,85.0809,85.12,84.9871,84.9949,57349.0
2020-03-10 10:50:00,108.67,108.69,108.5,108.51,147038.0,84.9871,85.0027,84.8541,84.8619,147038.0
2020-03-10 10:55:00,108.5,108.54,108.26,108.26,97700.0,84.8541,84.8854,84.6664,84.6664,97700.0
2020-03-10 11:00:00,108.27,108.32,107.81,107.82,117096.0,84.6742,84.7133,84.3145,84.3223,117096.0
2020-03-10 11:05:00,107.78,108.1,107.78,107.92,61062.0,84.291,84.5413,84.291,84.4005,61062.0
2020-03-10 11:10:00,107.91,107.95,107.72,107.81,132172.0,84.3927,84.424,84.2441,84.3145,132172.0
2020-03-10 11:15:00,107.81,107.81,107.24,107.25,418402.0,84.3145,84.3145,83.8687,83.8765,418402.0
2020-03-10 11:20:00,107.26,107.65,107.25,107.38,140732.0,83.8844,84.1894,83.8765,83.9782,140732.0
2020-03-10 11:25:00,107.38,107.41,107.24,107.3,45062.0,83.9782,84.0017,83.8687,83.9156,45062.0
2020-03-10 11:30:00,107.3,107.32,106.86,106.93,119707.0,83.9156,83.9313,83.5715,83.6263,119707.0
2020-03-10 11:35:00,106.92,107.14,106.9,107.02,47859.0,83.6184,83.7905,83.6028,83.6967,47859.0
2020-03-10 11:40:00,107.03,107.17,106.95,107.16,138833.0,83.7045,83.814,83.6419,83.8061,138833.0
2020-03-10 11:45:00,107.16,107.36,107.1,107.31,86928.0,83.8061,83.9626,83.7592,83.9235,86928.0
2020-03-10 11:50:00,107.31,107.37,107.26,107.33,110840.0,83.9235,83.9704,83.8844,83.9391,110840.0
2020-03-10 11:55:00,107.33,107.5,107.2,107.24,103938.0,83.9391,84.072,83.8374,83.8687,103938.0
2020-03-10 12:00:00,107.24,107.41,107.24,107.32,72016.0,83.8687,84.0017,83.8687,83.9313,72016.0
2020-03-10 12:05:00,107.32,107.53,107.24,107.49,71388.0,83.9313,84.0955,83.8687,84.0642,71388.0
2020-03-10 12:10:00,107.5,107.75,107.46,107.62,38385.0,84.072,84.2676,84.0408,84.1659,38385.0
2020-03-10 12:15:00,107.62,107.86,107.61,107.81,54340.0,84.1659,84.3536,84.1581,84.3145,54340.0
2020-03-10 12:20:00,107.8,107.99,107.8,107.97,45318.0,84.3067,84.4553,84.3067,84.4396,45318.0
2020-03-10 12:25:00,107.96,108.07,107.86,107.87,40913.0,84.4318,84.5178,84.3536,84.3614,40913.0
2020-03-10 12:30:00,107.87,107.87,107.68,107.7,116633.0,84.3614,84.3614,84.2128,84.2285,116633.0
2020-03-10 12:35:00,107.7,107.92,107.63,107.88,58325.0,84.2285,84.4005,84.1737,84.3692,58325.0
2020-03-10 12:40:00,107.89,108.03,107.77,107.97,34459.0,84.3771,84.4865,84.2832,84.4396,34459.0
2020-03-10 12:45:00,107.94,108.17,107.82,107.85,51550.0,84.4162,84.596,84.3223,84.3458,51550.0
2020-03-10 12:50:00,107.86,107.88,107.67,107.87,61564.0,84.3536,84.3692,84.205,84.3614,61564.0
2020-03-10 12:55:00,107.87,107.96,107.87,107.92,32799.0,84.3614,84.4318,84.3614,84.4005,32799.0
2020-03-10 13:00:00,107.91,108.12,107.85,108.02,249410.0,84.3927,84.5569,84.3458,84.4787,249410.0
2020-03-10 13:05:00,108.05,108.21,107.97,108.14,47944.0,84.5022,84.6273,84.4396,84.5726,47944.0
2020-03-10 13:10:00,108.16,108.2,108.05,108.07,31355.0,84.5882,84.6195,84.5022,84.5178,31355.0
2020-03-10 13:15:00,108.06,108.09,107.93,108.0,39130.0,84.51,84.5335,84.4083,84.4631,39130.0
2020-03-10 13:20:00,108.0,108.11,107.97,108.11,40172.0,84.4631,84.5491,84.4396,84.5491,40172.0
2020-03-10 13:25:00,108.12,108.13,107.89,107.95,37229.0,84.5569,84.5647,84.3771,84.424,37229.0
2020-03-10 13:30:00,107.94,107.98,107.87,107.96,61941.0,84.4162,84.4474,84.3614,84.4318,61941.0
2020-03-10 13:35:00,107.96,108.07,107.91,108.04,41709.0,84.4318,84.5178,84.3927,84.4944,41709.0
2020-03-10 13:40:00,108.04,108.06,107.95,108.02,29965.0,84.4944,84.51,84.424,84.4787,29965.0
2020-03-10 13:45:00,108.01,108.06,107.75,107.75,67256.0,84.4709,84.51,84.2676,84.2676,67256.0
2020-03-10 13:50:00,107.74,107.78,107.52,107.53,106536.0,84.2597,84.291,84.0877,84.0955,106536.0
2020-03-10 13:55:00,107.53,107.53,107.26,107.39,80648.0,84.0955,84.0955,83.8844,83.986,80648.0
2020-03-10 14:00:00,107.38,107.46,107.33,107.43,70003.0,83.9782,84.0408,83.9391,84.0173,70003.0
2020-03-10 14:05:00,107.43,107.43,107.23,107.29,50143.0,84.0173,84.0173,83.8609,83.9078,50143.0
2020-03-10 14:10:00,107.28,107.28,107.11,107.18,172128.0,83.9,83.9,83.767,83.8218,172128.0
2020-03-10 14:15:00,107.16,107.41,107.09,107.11,110141.0,83.8061,84.0017,83.7514,83.767,110141.0
2020-03-10 14:20:00,107.11,107.19,107.05,107.05,81271.0,83.767,83.8296,83.7201,83.7201,81271.0
2020-03-10 14:25:00,107.05,107.11,106.91,106.95,64424.0,83.7201,83.767,83.6106,83.6419,64424.0
2020-03-10 14:30:00,106.96,107.13,106.91,107.12,95149.0,83.6497,83.7827,83.6106,83.7749,95149.0
2020-03-10 14:35:00,107.11,107.33,107.09,107.31,98861.0,83.767,83.9391,83.7514,83.9235,98861.0
2020-03-10 14:40:00,107.31,107.36,107.3,107.36,130195.0,83.9235,83.9626,83.9156,83.9626,130195.0
2020-03-10 14:45:00,107.37,107.86,107.35,107.76,141622.0,83.9704,84.3536,83.9547,84.2754,141622.0
2020-03-10 14:50:00,107.74,107.77,107.5,107.53,57636.0,84.2597,84.2832,84.072,84.0955,57636.0
2020-03-10 14:55:00,107.54,107.66,107.49,107.63,58177.0,84.1033,84.1972,84.0642,84.1737,58177.0
2020-03-10 15:00:00,107.65,107.84,107.6,107.72,87989.0,84.1894,84.3379,84.1503,84.2441,87989.0
2020-03-10 15:05:00,107.7,107.94,107.7,107.92,56427.0,84.2285,84.4162,84.2285,84.4005,56427.0
2020-03-10 15:10:00,107.94,108.11,107.92,108.08,118278.0,84.4162,84.5491,84.4005,84.5256,118278.0
2020-03-10 15:15:00,108.08,108.16,107.86,108.14,82892.0,84.5256,84.5882,84.3536,84.5726,82892.0
2020-03-10 15:20:00,108.11,108.36,108.02,108.31,203868.0,84.5491,84.7446,84.4787,84.7055,203868.0
2020-03-10 15:25:00,108.21,108.45,108.2,108.42,187295.0,84.6273,84.815,84.6195,84.7915,187295.0
2020-03-10 15:30:00,108.39,108.39,108.06,108.07,62072.0,84.7681,84.7681,84.51,84.5178,62072.0
2020-03-10 15:35:00,108.06,108.12,107.95,108.08,195364.0,84.51,84.5569,84.424,84.5256,195364.0
2020-03-10 15:40:00,108.07,108.08,107.69,107.69,121088.0,84.5178,84.5256,84.2206,84.2206,121088.0
2020-03-10 15:45:00,107.7,107.79,107.63,107.64,227789.0,84.2285,84.2988,84.1737,84.1815,227789.0
2020-03-10 15:50:00,107.63,107.64,107.3,107.37,228357.0,84.1737,84.1815,83.9156,83.9704,228357.0
2020-03-10 15:55:00,107.36,107.39,107.21,107.27,678543.0,83.9626,83.986,83.8452,83.8922,678543.0
2020-03-11 09:30:00,106.66,107.04,106.66,106.88,206630.0,83.4151,83.7123,83.4151,83.5872,206630.0
2020-03-11 09:35:00,106.93,107.0,106.8,106.83,186288.0,83.6263,83.681,83.5246,83.5481,186288.0
2020-03-11 09:40:00,106.82,106.89,106.65,106.85,94562.0,83.5402,83.595,83.4073,83.5637,94562.0
2020-03-11 09:45:00,106.85,106.99,106.81,106.96,158639.0,83.5637,83.6732,83.5324,83.6497,158639.0
2020-03-11 09:50:00,106.95,106.95,106.86,106.91,60664.0,83.6419,83.6419,83.5715,83.6106,60664.0
2020-03-11 09:55:00,106.92,106.98,106.86,106.98,106128.0,83.6184,83.6654,83.5715,83.6654,106128.0
2020-03-11 10:00:00,106.97,107.06,106.93,106.97,54126.0,83.6576,83.7279,83.6263,83.6576,54126.0
2020-03-11 10:05:00,106.96,107.06,106.84,107.02,80687.0,83.6497,83.7279,83.5559,83.6967,80687.0
2020-03-11 10:10:00,107.01,107.09,106.98,107.09,110844.0,83.6888,83.7514,83.6654,83.7514,110844.0
2020-03-11 10:15:00,107.09,107.17,107.08,107.14,84587.0,83.7514,83.814,83.7436,83.7905,84587.0
2020-03-11 10:20:00,107.14,107.2,107.09,107.12,73681.0,83.7905,83.8374,83.7514,83.7749,73681.0
2020-03-11 10:25:00,107.13,107.13,106.81,106.82,93407.0,83.7827,83.7827,83.5324,83.5402,93407.0
2020-03-11 10:30:00,106.82,106.83,106.41,106.41,389811.0,83.5402,83.5481,83.2196,83.2196,389811.0
2020-03-11 10:35:00,106.4,106.47,105.96,105.96,222238.0,83.2118,83.2665,82.8677,82.8677,222238.0
2020-03-11 10:40:00,105.96,106.15,105.86,106.11,84981.0,82.8677,83.0163,82.7895,82.985,84981.0
2020-03-11 10:45:00,106.11,106.25,106.1,106.12,156552.0,82.985,83.0945,82.9772,82.9928,156552.0
2020-03-11 10:50:00,106.12,106.2,106.02,106.06,180452.0,82.9928,83.0554,82.9146,82.9459,180452.0
2020-03-11 10:55:00,106.05,106.06,105.73,105.92,520521.0,82.9381,82.9459,82.6878,82.8364,520521.0
2020-03-11 11:00:00,105.92,105.96,105.69,105.9,133653.0,82.8364,82.8677,82.6565,82.8207,133653.0
2020-03-11 11:05:00,105.9,106.05,105.89,106.04,92650.0,82.8207,82.9381,82.8129,82.9302,92650.0
2020-03-11 11:10:00,106.03,106.4,105.98,106.19,159267.0,82.9224,83.2118,82.8833,83.0475,159267.0
2020-03-11 11:15:00,106.2,106.33,106.14,106.3,172450.0,83.0554,83.157,83.0084,83.1336,172450.0
2020-03-11 11:20:00,106.3,106.33,106.27,106.27,135424.0,83.1336,83.157,83.1101,83.1101,135424.0
2020-03-11 11:25:00,106.28,106.28,106.07,106.08,186840.0,83.1179,83.1179,82.9537,82.9615,186840.0
2020-03-11 11:30:00,106.07,106.08,106.02,106.07,209181.0,82.9537,82.9615,82.9146,82.9537,209181.0
2020-03-11 11:35:00,106.07,106.17,106.05,106.11,175231.0,82.9537,83.0319,82.9381,82.985,175231.0
2020-03-11 11:40:00,106.11,106.11,106.0,106.0,210413.0,82.985,82.985,82.8989,82.8989,210413.0
2020-03-11 11:45:00,106.0,106.05,105.95,105.96,179042.0,82.8989,82.9381,82.8598,82.8677,179042.0
2020-03-11 11:50:00,105.97,105.98,105.85,105.89,160253.0,82.8755,82.8833,82.7816,82.8129,160253.0
2020-03-11 11:55:00,105.88,106.0,105.81,105.93,147390.0,82.8051,82.8989,82.7504,82.8442,147390.0
2020-03-11 12:00:00,105.93,105.93,105.79,105.88,150745.0,82.8442,82.8442,82.7347,82.8051,150745.0
2020-03-11 12:05:00,105.88,105.96,105.8,105.95,99753.0,82.8051,82.8677,82.7425,82.8598,99753.0
2020-03-11 12:10:00,105.96,106.15,105.96,106.12,84047.0,82.8677,83.0163,82.8677,82.9928,84047.0
2020-03-11 12:15:00,106.12,106.25,105.97,106.24,98356.0,82.9928,83.0945,82.8755,83.0866,98356.0
2020-03-11 12:20:00,106.24,106.25,105.94,105.95,80643.0,83.0866,83.0945,82.852,82.8598,80643.0
2020-03-11 12:25:00,105.98,106.08,105.95,105.97,112772.0,82.8833,82.9615,82.8598,82.8755,112772.0
2020-03-11 12:30:00,105.97,105.99,105.94,105.98,94633.0,82.8755,82.8911,82.852,82.8833,94633.0
2020-03-11 12:35:00,105.98,105.99,105.94,105.94,70707.0,82.8833,82.8911,82.852,82.852,70707.0
2020-03-11 12:40:00,105.94,105.95,105.52,105.63,136278.0,82.852,82.8598,82.5236,82.6096,136278.0
2020-03-11 12:45:00,105.62,105.63,105.11,105.12,103634.0,82.6018,82.6096,82.2029,82.2107,103634.0
2020-03-11 12:50:00,105.13,105.32,105.1,105.17,57920.0,82.2186,82.3671,82.1951,82.2498,57920.0
2020-03-11 12:55:00,105.17,105.18,105.15,105.17,32376.0,82.2498,82.2577,82.2342,82.2498,32376.0
2020-03-11 13:00:00,105.18,105.18,104.6,104.6,85087.0,82.2577,82.2577,81.8041,81.8041,85087.0
2020-03-11 13:05:00,104.61,104.82,104.6,104.76,44427.0,81.8119,81.9761,81.8041,81.9292,44427.0
2020-03-11 13:10:00,104.76,104.76,104.6,104.67,80777.0,81.9292,81.9292,81.8041,81.8588,80777.0
2020-03-11 13:15:00,104.67,104.77,104.6,104.64,79081.0,81.8588,81.937,81.8041,81.8353,79081.0
2020-03-11 13:20:00,104.63,104.66,104.62,104.63,99723.0,81.8275,81.851,81.8197,81.8275,99723.0
2020-03-11 13:25:00,104.64,104.75,104.63,104.73,59533.0,81.8353,81.9214,81.8275,81.9057,59533.0
2020-03-11 13:30:00,104.73,104.83,104.62,104.74,84042.0,81.9057,81.9839,81.8197,81.9135,84042.0
2020-03-11 13:35:00,104.75,104.75,104.63,104.73,70084.0,81.9214,81.9214,81.8275,81.9057,70084.0
2020-03-11 13:40:00,104.73,104.83,104.72,104.83,49318.0,81.9057,81.9839,81.8979,81.9839,49318.0
2020-03-11 13:45:00,104.84,104.93,104.81,104.88,84222.0,81.9918,82.0621,81.9683,82.023,84222.0
2020-03-11 13:50:00,104.86,104.87,104.85,104.86,24662.0,82.0074,82.0152,81.9996,82.0074,24662.0
2020-03-11 13:55:00,104.85,104.89,104.8,104.85,59102.0,81.9996,82.0309,81.9605,81.9996,59102.0
2020-03-11 14:00:00,104.86,104.9,104.78,104.79,54248.0,82.0074,82.0387,81.9448,81.9526,54248.0
2020-03-11 14:05:00,104.79,104.8,104.35,104.37,108075.0,81.9526,81.9605,81.6085,81.6242,108075.0
2020-03-11 14:10:00,104.38,104.42,103.85,103.97,190004.0,81.632,81.6633,81.2175,81.3114,190004.0
2020-03-11 14:15:00,103.91,104.06,103.84,104.04,81688.0,81.2644,81.3817,81.2097,81.3661,81688.0
2020-03-11 14:20:00,104.04,104.05,103.84,103.84,78606.0,81.3661,81.3739,81.2097,81.2097,78606.0
2020-03-11 14:25:00,103.84,103.93,103.83,103.91,77561.0,81.2097,81.2801,81.2019,81.2644,77561.0
2020-03-11 14:30:00,103.9,104.2,103.88,104.13,103332.0,81.2566,81.4912,81.241,81.4365,103332.0
2020-03-11 14:35:00,104.11,104.13,104.04,104.1,166076.0,81.4208,81.4365,81.3661,81.413,166076.0
2020-03-11 14:40:00,104.08,104.25,104.08,104.09,69486.0,81.3974,81.5303,81.3974,81.4052,69486.0
2020-03-11 14:45:00,104.09,104.15,104.07,104.12,84985.0,81.4052,81.4521,81.3896,81.4287,84985.0
2020-03-11 14:50:00,104.11,104.25,104.09,104.2,86067.0,81.4208,81.5303,81.4052,81.4912,86067.0
2020-03-11 14:55:00,104.2,104.25,104.15,104.18,84070.0,81.4912,81.5303,81.4521,81.4756,84070.0
2020-03-11 15:00:00,104.19,104.9,103.88,103.89,343157.0,81.4834,82.0387,81.241,81.2488,343157.0
2020-03-11 15:05:00,103.89,103.89,103.53,103.53,143109.0,81.2488,81.2488,80.9672,80.9672,143109.0
2020-03-11 15:10:00,103.52,103.53,103.31,103.34,195472.0,80.9594,80.9672,80.7952,80.8187,195472.0
2020-03-11 15:15:00,103.34,103.35,103.11,103.23,207414.0,80.8187,80.8265,80.6388,80.7326,207414.0
2020-03-11 15:20:00,103.23,103.24,103.06,103.08,127746.0,80.7326,80.7404,80.5997,80.6153,127746.0
2020-03-11 15:25:00,103.09,103.18,103.04,103.18,132257.0,80.6231,80.6935,80.584,80.6935,132257.0
2020-03-11 15:30:00,103.18,104.01,103.17,104.01,271958.0,80.6935,81.3426,80.6857,81.3426,271958.0
2020-03-11 15:35:00,104.03,104.13,103.84,103.92,215082.0,81.3583,81.4365,81.2097,81.2723,215082.0
2020-03-11 15:40:00,103.94,103.94,103.41,103.43,156916.0,81.2879,81.2879,80.8734,80.889,156916.0
2020-03-11 15:45:00,103.43,103.43,102.96,103.13,224220.0,80.889,80.889,80.5215,80.6544,224220.0
2020-03-11 15:50:00,103.12,103.12,102.04,102.6,362661.0,80.6466,80.6466,79.802,80.2399,362661.0
2020-03-11 15:55:00,102.61,102.64,102.34,102.37,741459.0,80.2477,80.2712,80.0366,80.0601,741459.0
2020-03-12 09:30:00,97.15,97.99,97.03,97.33,146112.0,75.9777,76.6346,75.8838,76.1184,146112.0
2020-03-12 09:35:00,97.29,97.48,97.28,97.44,32721.0,76.0872,76.2358,76.0793,76.2045,32721.0
2020-03-12 09:40:00,97.44,97.44,97.44,97.44,0.0,76.2045,76.2045,76.2045,76.2045,0.0
2020-03-12 09:45:00,97.44,97.44,97.44,97.44,0.0,76.2045,76.2045,76.2045,76.2045,0.0
2020-03-12 09:50:00,96.62,98.4,96.62,97.15,98683.0,75.5632,76.9553,75.5632,75.9777,98683.0
2020-03-12 09:55:00,97.18,97.62,97.16,97.61,173120.0,76.0011,76.3452,75.9855,76.3374,173120.0
2020-03-12 10:00:00,97.61,97.86,97.43,97.44,204729.0,76.3374,76.5329,76.1966,76.2045,204729.0
2020-03-12 10:05:00,97.44,97.46,97.02,97.12,114651.0,76.2045,76.2201,75.876,75.9542,114651.0
2020-03-12 10:10:00,97.11,97.31,97.09,97.15,114435.0,75.9464,76.1028,75.9307,75.9777,114435.0
2020-03-12 10:15:00,97.17,97.36,97.13,97.33,110386.0,75.9933,76.1419,75.962,76.1184,110386.0
2020-03-12 10:20:00,97.29,97.98,97.17,97.83,152539.0,76.0872,76.6268,75.9933,76.5095,152539.0
2020-03-12 10:25:00,97.84,98.3,97.83,98.08,97933.0,76.5173,76.877,76.5095,76.705,97933.0
2020-03-12 10:30:00,97.94,98.04,97.75,97.78,38378.0,76.5955,76.6737,76.4469,76.4704,38378.0
2020-03-12 10:35:00,97.77,98.12,97.67,98.02,38098.0,76.4625,76.7363,76.3843,76.6581,38098.0
2020-03-12 10:40:00,97.98,98.09,97.87,97.96,48659.0,76.6268,76.7128,76.5408,76.6111,48659.0
2020-03-12 10:45:00,97.97,98.08,97.95,98.05,78600.0,76.619,76.705,76.6033,76.6815,78600.0
2020-03-12 10:50:00,98.06,98.16,97.99,98.13,73156.0,76.6893,76.7676,76.6346,76.7441,73156.0
2020-03-12 10:55:00,98.13,98.13,97.51,97.52,220193.0,76.7441,76.7441,76.2592,76.267,220193.0
2020-03-12 11:00:00,97.52,97.53,97.06,97.18,125894.0,76.267,76.2749,75.9073,76.0011,125894.0
2020-03-12 11:05:00,97.17,97.18,96.98,96.99,119407.0,75.9933,76.0011,75.8447,75.8525,119407.0
2020-03-12 11:10:00,96.99,97.12,96.98,97.11,101490.0,75.8525,75.9542,75.8447,75.9464,101490.0
2020-03-12 11:15:00,97.1,97.19,97.1,97.18,108885.0,75.9386,76.009,75.9386,76.0011,108885.0
2020-03-12 11:20:00,97.17,97.35,97.13,97.35,95314.0,75.9933,76.1341,75.962,76.1341,95314.0
2020-03-12 11:25:00,97.36,97.44,97.08,97.2,159610.0,76.1419,76.2045,75.9229,76.0168,159610.0
2020-03-12 11:30:00,97.21,97.22,97.02,97.06,62675.0,76.0246,76.0324,75.876,75.9073,62675.0
2020-03-12 11:35:00,97.06,97.1,96.74,96.75,303933.0,75.9073,75.9386,75.657,75.6648,303933.0
2020-03-12 11:40:00,96.75,96.75,96.21,96.28,108776.0,75.6648,75.6648,75.2425,75.2973,108776.0
2020-03-12 11:45:00,96.28,96.56,96.28,96.5,84278.0,75.2973,75.5163,75.2973,75.4693,84278.0
2020-03-12 11:50:00,96.5,96.64,96.42,96.53,185811.0,75.4693,75.5788,75.4068,75.4928,185811.0
2020-03-12 11:55:00,96.53,96.69,96.52,96.62,49467.0,75.4928,75.6179,75.485,75.5632,49467.0
2020-03-12 12:00:00,96.62,96.74,96.6,96.68,80406.0,75.5632,75.657,75.5475,75.6101,80406.0
2020-03-12 12:05:00,96.68,96.78,96.65,96.75,84336.0,75.6101,75.6883,75.5866,75.6648,84336.0
2020-03-12 12:10:00,96.76,96.87,96.66,96.75,202305.0,75.6727,75.7587,75.5945,75.6648,202305.0
2020-03-12 12:15:00,96.76,96.85,96.76,96.84,70460.0,75.6727,75.743,75.6727,75.7352,70460.0
2020-03-12 12:20:00,96.84,97.11,96.83,97.11,55140.0,75.7352,75.9464,75.7274,75.9464,55140.0
2020-03-12 12:25:00,97.1,97.53,97.09,97.46,150055.0,75.9386,76.2749,75.9307,76.2201,150055.0
2020-03-12 12:30:00,97.45,97.73,97.4,97.73,108001.0,76.2123,76.4313,76.1732,76.4313,108001.0
2020-03-12 12:35:00,97.71,97.79,97.52,97.63,67419.0,76.4156,76.4782,76.267,76.3531,67419.0
2020-03-12 12:40:00,97.63,97.73,97.57,97.73,60081.0,76.3531,76.4313,76.3061,76.4313,60081.0
2020-03-12 12:45:00,97.74,97.77,97.65,97.71,83909.0,76.4391,76.4625,76.3687,76.4156,83909.0
2020-03-12 12:50:00,97.71,98.78,97.71,98.74,133497.0,76.4156,77.2524,76.4156,77.2212,133497.0
2020-03-12 12:55:00,98.73,99.45,98.68,99.45,161642.0,77.2133,77.7764,77.1742,77.7764,161642.0
2020-03-12 13:00:00,99.4,100.06,99.01,100.0,367991.0,77.7373,78.2535,77.4323,78.2066,367991.0
2020-03-12 13:05:00,100.0,102.26,99.99,101.93,274453.0,78.2066,79.974,78.1987,79.7159,274453.0
2020-03-12 13:10:00,101.93,101.93,100.31,100.4,109855.0,79.7159,79.7159,78.449,78.5194,109855.0
2020-03-12 13:15:00,100.35,100.5,100.31,100.47,136580.0,78.4803,78.5976,78.449,78.5741,136580.0
2020-03-12 13:20:00,100.46,100.95,100.45,100.72,81699.0,78.5663,78.9495,78.5585,78.7696,81699.0
2020-03-12 13:25:00,100.69,100.95,100.65,100.88,57199.0,78.7462,78.9495,78.7149,78.8948,57199.0
2020-03-12 13:30:00,100.88,101.17,100.84,101.1,170126.0,78.8948,79.1216,78.8635,79.0668,170126.0
2020-03-12 13:35:00,101.12,101.13,100.32,100.35,266280.0,79.0825,79.0903,78.4568,78.4803,266280.0
2020-03-12 13:40:00,100.34,100.35,99.77,99.86,65480.0,78.4725,78.4803,78.0267,78.0971,65480.0
2020-03-12 13:45:00,99.87,100.38,99.86,100.31,108920.0,78.1049,78.5037,78.0971,78.449,108920.0
2020-03-12 13:50:00,100.31,100.32,100.05,100.09,257326.0,78.449,78.4568,78.2457,78.2769,257326.0
2020-03-12 13:55:00,100.09,100.22,99.96,100.14,137218.0,78.2769,78.3786,78.1753,78.316,137218.0
2020-03-12 14:00:00,100.15,100.29,100.1,100.15,144408.0,78.3239,78.4334,78.2848,78.3239,144408.0
2020-03-12 14:05:00,100.16,100.28,99.64,99.68,184084.0,78.3317,78.4255,77.925,77.9563,184084.0
2020-03-12 14:10:00,99.62,99.84,99.26,99.77,237593.0,77.9094,78.0814,77.6278,78.0267,237593.0
2020-03-12 14:15:00,99.74,99.95,99.74,99.86,86044.0,78.0032,78.1675,78.0032,78.0971,86044.0
2020-03-12 14:20:00,99.87,99.87,99.55,99.55,90581.0,78.1049,78.1049,77.8546,77.8546,90581.0
2020-03-12 14:25:00,99.56,99.56,99.25,99.26,74253.0,77.8624,77.8624,77.62,77.6278,74253.0
2020-03-12 14:30:00,99.25,99.26,99.0,99.01,50432.0,77.62,77.6278,77.4245,77.4323,50432.0
2020-03-12 14:35:00,99.01,99.02,98.67,98.68,138486.0,77.4323,77.4401,77.1664,77.1742,138486.0
2020-03-12 14:40:00,98.67,98.75,98.49,98.49,64294.0,77.1664,77.229,77.0256,77.0256,64294.0
2020-03-12 14:45:00,98.49,98.56,98.42,98.53,212347.0,77.0256,77.0804,76.9709,77.0569,212347.0
2020-03-12 14:50:00,98.54,100.67,98.53,98.85,152972.0,77.0647,78.7305,77.0569,77.3072,152972.0
2020-03-12 14:55:00,98.84,98.89,97.82,98.64,667986.0,77.2994,77.3385,76.5017,77.1429,667986.0
2020-03-12 15:00:00,98.65,98.65,97.85,97.88,185875.0,77.1508,77.1508,76.5251,76.5486,185875.0
2020-03-12 15:05:00,97.91,97.93,97.7,97.73,30327.0,76.572,76.5877,76.4078,76.4313,30327.0
2020-03-12 15:10:00,97.73,97.74,97.53,97.67,60678.0,76.4313,76.4391,76.2749,76.3843,60678.0
2020-03-12 15:15:00,97.67,97.73,97.61,97.68,91263.0,76.3843,76.4313,76.3374,76.3922,91263.0
2020-03-12 15:20:00,97.67,97.77,97.61,97.77,99436.0,76.3843,76.4625,76.3374,76.4625,99436.0
2020-03-12 15:25:00,97.76,98.02,97.71,97.73,120623.0,76.4547,76.6581,76.4156,76.4313,120623.0
2020-03-12 15:30:00,97.72,97.78,97.7,97.75,92242.0,76.4234,76.4704,76.4078,76.4469,92242.0
2020-03-12 15:35:00,97.75,97.77,97.0,97.03,78935.0,76.4469,76.4625,75.8604,75.8838,78935.0
2020-03-12 15:40:00,97.05,97.12,96.61,96.7,148591.0,75.8995,75.9542,75.5554,75.6257,148591.0
2020-03-12 15:45:00,96.7,96.97,96.7,96.95,121709.0,75.6257,75.8369,75.6257,75.8213,121709.0
2020-03-12 15:50:00,96.95,98.03,96.94,97.37,197047.0,75.8213,76.6659,75.8134,76.1497,197047.0
2020-03-12 15:55:00,97.43,97.55,96.75,97.24,283196.0,76.1966,76.2905,75.6648,76.0481,283196.0
2020-03-13 09:30:00,100.03,101.75,100.03,100.91,270689.0,78.23,79.5752,78.23,78.9182,270689.0
2020-03-13 09:35:00,100.9,100.94,100.01,100.01,253090.0,78.9104,78.9417,78.2144,78.2144,253090.0
2020-03-13 09:40:00,99.98,99.98,99.33,99.34,151471.0,78.1909,78.1909,77.6826,77.6904,151471.0
2020-03-13 09:45:00,99.35,99.98,99.33,99.87,163787.0,77.6982,78.1909,77.6826,78.1049,163787.0
2020-03-13 09:50:00,99.92,100.15,99.89,100.09,97734.0,78.144,78.3239,78.1205,78.2769,97734.0
2020-03-13 09:55:00,100.09,100.1,99.55,99.58,168933.0,78.2769,78.2848,77.8546,77.8781,168933.0
2020-03-13 10:00:00,99.5,99.69,99.4,99.58,207272.0,77.8155,77.9641,77.7373,77.8781,207272.0
2020-03-13 10:05:00,99.56,99.64,99.45,99.55,98067.0,77.8624,77.925,77.7764,77.8546,98067.0
2020-03-13 10:10:00,99.54,99.55,99.32,99.41,161800.0,77.8468,77.8546,77.6748,77.7451,161800.0
2020-03-13 10:15:00,99.43,100.43,99.43,100.42,122673.0,77.7608,78.5428,77.7608,78.535,122673.0
2020-03-13 10:20:00,100.35,100.55,100.22,100.53,124722.0,78.4803,78.6367,78.3786,78.6211,124722.0
2020-03-13 10:25:00,100.51,100.97,100.5,100.57,147048.0,78.6054,78.9652,78.5976,78.6523,147048.0
2020-03-13 10:30:00,100.55,100.67,100.48,100.55,108029.0,78.6367,78.7305,78.5819,78.6367,108029.0
2020-03-13 10:35:00,100.52,100.72,100.51,100.69,85395.0,78.6132,78.7696,78.6054,78.7462,85395.0
2020-03-13 10:40:00,100.69,100.69,100.51,100.51,76475.0,78.7462,78.7462,78.6054,78.6054,76475.0
2020-03-13 10:45:00,100.52,100.63,100.51,100.56,65993.0,78.6132,78.6993,78.6054,78.6445,65993.0
2020-03-13 10:50:00,100.53,100.56,100.35,100.44,125864.0,78.6211,78.6445,78.4803,78.5507,125864.0
2020-03-13 10:55:00,100.4,100.4,99.8,99.91,66850.0,78.5194,78.5194,78.0501,78.1362,66850.0
2020-03-13 11:00:00,99.94,99.94,99.87,99.87,54795.0,78.1596,78.1596,78.1049,78.1049,54795.0
2020-03-13 11:05:00,99.87,99.9,99.6,99.66,116502.0,78.1049,78.1283,77.8937,77.9407,116502.0
2020-03-13 11:10:00,99.68,99.68,99.45,99.58,83298.0,77.9563,77.9563,77.7764,77.8781,83298.0
2020-03-13 11:15:00,99.56,99.63,99.43,99.46,97348.0,77.8624,77.9172,77.7608,77.7842,97348.0
2020-03-13 11:20:00,99.46,99.61,99.39,99.59,66232.0,77.7842,77.9016,77.7295,77.8859,66232.0
2020-03-13 11:25:00,99.55,99.65,99.54,99.56,80361.0,77.8546,77.9328,77.8468,77.8624,80361.0
2020-03-13 11:30:00,99.57,99.59,98.9,98.9,88799.0,77.8703,77.8859,77.3463,77.3463,88799.0
2020-03-13 11:35:00,98.9,99.16,98.9,98.96,40296.0,77.3463,77.5496,77.3463,77.3932,40296.0
2020-03-13 11:40:00,98.98,98.98,98.68,98.77,50269.0,77.4088,77.4088,77.1742,77.2446,50269.0
2020-03-13 11:45:00,98.76,98.78,97.95,98.23,399864.0,77.2368,77.2524,76.6033,76.8223,399864.0
2020-03-13 11:50:00,98.17,98.4,98.16,98.38,39455.0,76.7754,76.9553,76.7676,76.9396,39455.0
2020-03-13 11:55:00,98.4,98.66,98.39,98.63,73442.0,76.9553,77.1586,76.9474,77.1351,73442.0
2020-03-13 12:00:00,98.63,98.88,98.42,98.42,96784.0,77.1351,77.3306,76.9709,76.9709,96784.0
2020-03-13 12:05:00,98.45,98.7,98.19,98.57,57505.0,76.9944,77.1899,76.791,77.0882,57505.0
2020-03-13 12:10:00,98.66,98.66,98.49,98.52,58253.0,77.1586,77.1586,77.0256,77.0491,58253.0
2020-03-13 12:15:00,98.51,98.6,98.42,98.51,93818.0,77.0413,77.1117,76.9709,77.0413,93818.0
2020-03-13 12:20:00,98.55,98.58,98.47,98.5,68022.0,77.0726,77.096,77.01,77.0335,68022.0
2020-03-13 12:25:00,98.49,98.5,98.37,98.47,73084.0,77.0256,77.0335,76.9318,77.01,73084.0
2020-03-13 12:30:00,98.46,98.6,98.28,98.42,71713.0,77.0022,77.1117,76.8614,76.9709,71713.0
2020-03-13 12:35:00,98.42,98.6,98.28,98.38,65284.0,76.9709,77.1117,76.8614,76.9396,65284.0
2020-03-13 12:40:00,98.38,98.55,98.38,98.52,23187.0,76.9396,77.0726,76.9396,77.0491,23187.0
2020-03-13 12:45:00,98.52,99.49,98.51,99.27,75635.0,77.0491,77.8077,77.0413,77.6356,75635.0
2020-03-13 12:50:00,99.26,99.44,99.26,99.44,63543.0,77.6278,77.7686,77.6278,77.7686,63543.0
2020-03-13 12:55:00,99.43,99.43,99.2,99.2,77951.0,77.7608,77.7608,77.5809,77.5809,77951.0
2020-03-13 13:00:00,99.2,99.28,98.98,99.01,57443.0,77.5809,77.6435,77.4088,77.4323,57443.0
2020-03-13 13:05:00,98.98,98.99,98.88,98.9,34315.0,77.4088,77.4167,77.3306,77.3463,34315.0
2020-03-13 13:10:00,98.91,98.94,98.8,98.81,81598.0,77.3541,77.3776,77.2681,77.2759,81598.0
2020-03-13 13:15:00,98.81,98.93,98.78,98.89,106727.0,77.2759,77.3697,77.2524,77.3385,106727.0
2020-03-13 13:20:00,98.86,99.12,98.8,99.12,90135.0,77.315,77.5183,77.2681,77.5183,90135.0
2020-03-13 13:25:00,99.13,99.43,99.06,99.38,60789.0,77.5262,77.7608,77.4714,77.7217,60789.0
2020-03-13 13:30:00,99.35,99.45,99.24,99.25,181585.0,77.6982,77.7764,77.6122,77.62,181585.0
2020-03-13 13:35:00,99.25,99.32,98.95,99.0,161063.0,77.62,77.6748,77.3854,77.4245,161063.0
2020-03-13 13:40:00,99.01,99.1,98.93,98.95,76186.0,77.4323,77.5027,77.3697,77.3854,76186.0
2020-03-13 13:45:00,98.94,99.1,98.93,99.05,63825.0,77.3776,77.5027,77.3697,77.4636,63825.0
2020-03-13 13:50:00,99.05,99.1,99.02,99.09,88752.0,77.4636,77.5027,77.4401,77.4949,88752.0
2020-03-13 13:55:00,99.04,99.14,98.95,99.03,70655.0,77.4558,77.534,77.3854,77.448,70655.0
2020-03-13 14:00:00,99.03,99.16,98.99,99.04,122394.0,77.448,77.5496,77.4167,77.4558,122394.0
2020-03-13 14:05:00,99.02,99.07,99.02,99.05,93709.0,77.4401,77.4792,77.4401,77.4636,93709.0
2020-03-13 14:10:00,99.04,99.11,98.98,98.99,82702.0,77.4558,77.5105,77.4088,77.4167,82702.0
2020-03-13 14:15:00,98.98,99.5,98.93,98.95,157892.0,77.4088,77.8155,77.3697,77.3854,157892.0
2020-03-13 14:20:00,98.95,99.06,98.11,98.13,109987.0,77.3854,77.4714,76.7285,76.7441,109987.0
2020-03-13 14:25:00,98.16,98.18,98.0,98.01,87022.0,76.7676,76.7832,76.6424,76.6502,87022.0
2020-03-13 14:30:00,98.01,98.46,97.96,98.15,87112.0,76.6502,77.0022,76.6111,76.7597,87112.0
2020-03-13 14:35:00,98.16,98.39,97.94,98.05,65276.0,76.7676,76.9474,76.5955,76.6815,65276.0
2020-03-13 14:40:00,98.05,98.3,97.94,98.13,67914.0,76.6815,76.877,76.5955,76.7441,67914.0
2020-03-13 14:45:00,98.13,98.54,98.11,98.36,194041.0,76.7441,77.0647,76.7285,76.924,194041.0
2020-03-13 14:50:00,98.29,98.54,98.2,98.23,139027.0,76.8692,77.0647,76.7988,76.8223,139027.0
2020-03-13 14:55:00,98.23,98.25,98.07,98.13,60696.0,76.8223,76.8379,76.6972,76.7441,60696.0
2020-03-13 15:00:00,98.13,98.49,98.04,98.21,68209.0,76.7441,77.0256,76.6737,76.8067,68209.0
2020-03-13 15:05:00,98.21,98.45,98.11,98.42,124726.0,76.8067,76.9944,76.7285,76.9709,124726.0
2020-03-13 15:10:00,98.43,98.43,98.14,98.37,64160.0,76.9787,76.9787,76.7519,76.9318,64160.0
2020-03-13 15:15:00,98.38,98.62,98.38,98.59,75060.0,76.9396,77.1273,76.9396,77.1038,75060.0
2020-03-13 15:20:00,98.59,98.72,98.45,98.51,64946.0,77.1038,77.2055,76.9944,77.0413,64946.0
2020-03-13 15:25:00,98.5,98.91,98.5,98.65,98881.0,77.0335,77.3541,77.0335,77.1508,98881.0
2020-03-13 15:30:00,98.68,98.79,98.1,98.62,78517.0,77.1742,77.2603,76.7206,77.1273,78517.0
2020-03-13 15:35:00,98.63,98.77,98.16,98.5,44705.0,77.1351,77.2446,76.7676,77.0335,44705.0
2020-03-13 15:40:00,98.47,99.08,98.32,99.02,227163.0,77.01,77.4871,76.8927,77.4401,227163.0
2020-03-13 15:45:00,99.02,99.72,99.0,99.55,94788.0,77.4401,77.9876,77.4245,77.8546,94788.0
2020-03-13 15:50:00,99.6,100.2,99.37,100.2,173620.0,77.8937,78.363,77.7139,78.363,173620.0
2020-03-13 15:55:00,100.18,101.2,99.71,100.22,389454.0,78.3473,79.145,77.9798,78.3786,389454.0
2020-03-16 09:30:00,94.44,94.44,94.28,94.28,2112.0,73.8583,73.8583,73.7331,73.7331,2112.0
2020-03-16 09:35:00,94.28,94.28,94.28,94.28,0.0,73.7331,73.7331,73.7331,73.7331,0.0
2020-03-16 09:40:00,94.28,94.28,94.28,94.28,0.0,73.7331,73.7331,73.7331,73.7331,0.0
2020-03-16 09:45:00,94.0,94.5,93.54,94.0,137294.0,73.5142,73.9052,73.1544,73.5142,137294.0
2020-03-16 09:50:00,94.05,94.63,93.96,93.96,250096.0,73.5533,74.0069,73.4829,73.4829,250096.0
2020-03-16 09:55:00,93.86,94.25,93.81,94.22,190938.0,73.4047,73.7097,73.3656,73.6862,190938.0
2020-03-16 10:00:00,94.25,94.38,93.49,93.54,182532.0,73.7097,73.8113,73.1153,73.1544,182532.0
2020-03-16 10:05:00,93.6,94.14,93.6,93.81,208630.0,73.2013,73.6237,73.2013,73.3656,208630.0
2020-03-16 10:10:00,93.81,94.0,93.68,93.8,63032.0,73.3656,73.5142,73.2639,73.3577,63032.0
2020-03-16 10:15:00,93.84,93.85,93.68,93.72,29141.0,73.389,73.3969,73.2639,73.2952,29141.0
2020-03-16 10:20:00,93.72,94.26,93.66,94.23,53038.0,73.2952,73.7175,73.2483,73.694,53038.0
2020-03-16 10:25:00,94.18,94.47,94.15,94.45,97399.0,73.6549,73.8817,73.6315,73.8661,97399.0
2020-03-16 10:30:00,94.47,95.17,94.44,95.13,61344.0,73.8817,74.4292,73.8583,74.3979,61344.0
2020-03-16 10:35:00,95.12,95.41,94.88,95.15,82768.0,74.3901,74.6169,74.2024,74.4135,82768.0
2020-03-16 10:40:00,95.15,95.19,94.9,95.14,101122.0,74.4135,74.4448,74.218,74.4057,101122.0
2020-03-16 10:45:00,95.16,95.36,95.14,95.36,61780.0,74.4214,74.5778,74.4057,74.5778,61780.0
2020-03-16 10:50:00,95.36,95.64,95.24,95.64,60526.0,74.5778,74.7968,74.4839,74.7968,60526.0
2020-03-16 10:55:00,95.7,96.83,95.66,95.76,60106.0,74.8437,75.7274,74.8124,74.8906,60106.0
2020-03-16 11:00:00,95.77,96.17,95.74,95.94,181858.0,74.8984,75.2112,74.875,75.0314,181858.0
2020-03-16 11:05:00,95.96,96.54,95.88,96.47,112756.0,75.047,75.5006,74.9844,75.4459,112756.0
2020-03-16 11:10:00,96.48,96.77,96.12,96.71,84436.0,75.4537,75.6805,75.1721,75.6336,84436.0
2020-03-16 11:15:00,96.7,97.78,96.7,97.7,194296.0,75.6257,76.4704,75.6257,76.4078,194296.0
2020-03-16 11:20:00,97.71,98.7,97.71,98.61,333167.0,76.4156,77.1899,76.4156,77.1195,333167.0
2020-03-16 11:25:00,98.61,99.0,98.35,98.85,192442.0,77.1195,77.4245,76.9161,77.3072,192442.0
2020-03-16 11:30:00,99.0,99.25,98.38,98.38,385205.0,77.4245,77.62,76.9396,76.9396,385205.0
2020-03-16 11:35:00,98.39,98.44,97.9,98.09,200926.0,76.9474,76.9865,76.5642,76.7128,200926.0
2020-03-16 11:40:00,98.08,98.11,97.74,97.75,111999.0,76.705,76.7285,76.4391,76.4469,111999.0
2020-03-16 11:45:00,97.77,97.87,97.74,97.79,54224.0,76.4625,76.5408,76.4391,76.4782,54224.0
2020-03-16 11:50:00,97.82,97.82,97.51,97.61,198480.0,76.5017,76.5017,76.2592,76.3374,198480.0
2020-03-16 11:55:00,97.61,97.77,97.52,97.76,182044.0,76.3374,76.4625,76.267,76.4547,182044.0
2020-03-16 12:00:00,97.76,97.92,97.6,97.9,117794.0,76.4547,76.5799,76.3296,76.5642,117794.0
2020-03-16 12:05:00,97.9,97.96,97.86,97.94,103178.0,76.5642,76.6111,76.5329,76.5955,103178.0
2020-03-16 12:10:00,97.94,97.95,97.5,97.5,162243.0,76.5955,76.6033,76.2514,76.2514,162243.0
2020-03-16 12:15:00,97.5,97.5,97.16,97.18,164042.0,76.2514,76.2514,75.9855,76.0011,164042.0
2020-03-16 12:20:00,97.2,97.31,97.16,97.2,50078.0,76.0168,76.1028,75.9855,76.0168,50078.0
2020-03-16 12:25:00,97.21,97.37,97.2,97.28,69253.0,76.0246,76.1497,76.0168,76.0793,69253.0
2020-03-16 12:30:00,97.29,97.35,97.25,97.3,35673.0,76.0872,76.1341,76.0559,76.095,35673.0
2020-03-16 12:35:00,97.3,97.39,97.26,97.28,67655.0,76.095,76.1654,76.0637,76.0793,67655.0
2020-03-16 12:40:00,97.28,97.42,97.28,97.37,31334.0,76.0793,76.1888,76.0793,76.1497,31334.0
2020-03-16 12:45:00,97.37,97.56,97.35,97.35,33977.0,76.1497,76.2983,76.1341,76.1341,33977.0
2020-03-16 12:50:00,97.35,97.35,97.2,97.22,102901.0,76.1341,76.1341,76.0168,76.0324,102901.0
2020-03-16 12:55:00,97.21,97.28,97.14,97.22,85114.0,76.0246,76.0793,75.9698,76.0324,85114.0
2020-03-16 13:00:00,97.22,97.24,96.7,96.7,114664.0,76.0324,76.0481,75.6257,75.6257,114664.0
2020-03-16 13:05:00,96.66,96.94,96.55,96.88,69262.0,75.5945,75.8134,75.5084,75.7665,69262.0
2020-03-16 13:10:00,96.86,97.24,96.85,97.03,57149.0,75.7509,76.0481,75.743,75.8838,57149.0
2020-03-16 13:15:00,97.05,97.06,96.79,96.82,56383.0,75.8995,75.9073,75.6961,75.7196,56383.0
2020-03-16 13:20:00,96.82,97.04,96.55,97.0,84186.0,75.7196,75.8916,75.5084,75.8604,84186.0
2020-03-16 13:25:00,96.97,96.99,96.54,96.98,55846.0,75.8369,75.8525,75.5006,75.8447,55846.0
2020-03-16 13:30:00,96.98,96.98,96.44,96.47,25990.0,75.8447,75.8447,75.4224,75.4459,25990.0
2020-03-16 13:35:00,96.47,96.51,96.21,96.21,33363.0,75.4459,75.4771,75.2425,75.2425,33363.0
2020-03-16 13:40:00,96.21,96.23,95.98,96.0,112016.0,75.2425,75.2582,75.0627,75.0783,112016.0
2020-03-16 13:45:00,96.0,96.08,96.0,96.01,34299.0,75.0783,75.1409,75.0783,75.0861,34299.0
2020-03-16 13:50:00,96.01,96.02,96.0,96.01,52281.0,75.0861,75.0939,75.0783,75.0861,52281.0
2020-03-16 13:55:00,96.02,96.11,96.01,96.06,21267.0,75.0939,75.1643,75.0861,75.1252,21267.0
2020-03-16 14:00:00,96.04,96.13,95.98,96.1,69546.0,75.1096,75.18,75.0627,75.1565,69546.0
2020-03-16 14:05:00,96.08,96.12,95.88,95.88,78122.0,75.1409,75.1721,74.9844,74.9844,78122.0
2020-03-16 14:10:00,95.89,95.97,95.82,95.88,25653.0,74.9923,75.0548,74.9375,74.9844,25653.0
2020-03-16 14:15:00,95.89,95.96,95.74,95.78,38044.0,74.9923,75.047,74.875,74.9062,38044.0
2020-03-16 14:20:00,95.76,95.8,95.75,95.76,64114.0,74.8906,74.9219,74.8828,74.8906,64114.0
2020-03-16 14:25:00,95.77,95.8,95.2,95.38,109022.0,74.8984,74.9219,74.4526,74.5934,109022.0
2020-03-16 14:30:00,95.43,96.0,95.41,96.0,12743.0,74.6325,75.0783,74.6169,75.0783,12743.0
2020-03-16 14:35:00,96.0,96.15,95.94,96.0,21007.0,75.0783,75.1956,75.0314,75.0783,21007.0
2020-03-16 14:40:00,95.98,95.99,95.65,95.65,32951.0,75.0627,75.0705,74.8046,74.8046,32951.0
2020-03-16 14:45:00,95.66,95.71,95.48,95.65,77775.0,74.8124,74.8515,74.6716,74.8046,77775.0
2020-03-16 14:50:00,95.69,96.35,95.68,96.3,28479.0,74.8359,75.352,74.828,75.3129,28479.0
2020-03-16 14:55:00,96.3,96.55,96.24,96.48,54833.0,75.3129,75.5084,75.266,75.4537,54833.0
2020-03-16 15:00:00,96.5,96.79,96.45,96.71,52043.0,75.4693,75.6961,75.4302,75.6336,52043.0
2020-03-16 15:05:00,96.73,96.73,96.17,96.18,52773.0,75.6492,75.6492,75.2112,75.2191,52773.0
2020-03-16 15:10:00,96.17,96.41,95.9,95.98,35465.0,75.2112,75.3989,75.0001,75.0627,35465.0
2020-03-16 15:15:00,95.95,96.17,95.95,96.08,35703.0,75.0392,75.2112,75.0392,75.1409,35703.0
2020-03-16 15:20:00,96.05,96.08,95.96,96.04,47211.0,75.1174,75.1409,75.047,75.1096,47211.0
2020-03-16 15:25:00,96.04,96.06,95.88,95.91,43089.0,75.1096,75.1252,74.9844,75.0079,43089.0
2020-03-16 15:30:00,95.9,96.07,95.88,95.96,74827.0,75.0001,75.133,74.9844,75.047,74827.0
2020-03-16 15:35:00,95.95,95.98,95.73,95.85,66188.0,75.0392,75.0627,74.8671,74.961,66188.0
2020-03-16 15:40:00,95.85,95.87,95.71,95.82,60378.0,74.961,74.9766,74.8515,74.9375,60378.0
2020-03-16 15:45:00,95.79,96.3,95.77,96.06,100517.0,74.9141,75.3129,74.8984,75.1252,100517.0
2020-03-16 15:50:00,96.07,96.17,95.74,95.76,141585.0,75.133,75.2112,74.875,74.8906,141585.0
2020-03-16 15:55:00,95.76,95.77,95.36,95.58,243301.0,74.8906,74.8984,74.5778,74.7498,243301.0
2020-03-17 09:30:00,94.73,94.88,93.53,94.26,95936.0,74.0851,74.2024,73.1466,73.7175,95936.0
2020-03-17 09:35:00,94.24,94.32,94.17,94.2,170985.0,73.7019,73.7644,73.6471,73.6706,170985.0
2020-03-17 09:40:00,94.2,94.31,94.17,94.29,86919.0,73.6706,73.7566,73.6471,73.741,86919.0
2020-03-17 09:45:00,94.3,94.36,94.23,94.31,65038.0,73.7488,73.7957,73.694,73.7566,65038.0
2020-03-17 09:50:00,94.31,94.42,94.0,94.03,206360.0,73.7566,73.8426,73.5142,73.5376,206360.0
2020-03-17 09:55:00,94.03,94.18,94.0,94.15,36859.0,73.5376,73.6549,73.5142,73.6315,36859.0
2020-03-17 10:00:00,94.15,94.53,94.0,94.53,57095.0,73.6315,73.9287,73.5142,73.9287,57095.0
2020-03-17 10:05:00,94.53,94.9,94.53,94.76,43942.0,73.9287,74.218,73.9287,74.1085,43942.0
2020-03-17 10:10:00,94.75,94.96,94.73,94.84,72496.0,74.1007,74.2649,74.0851,74.1711,72496.0
2020-03-17 10:15:00,94.86,95.06,94.71,95.06,97574.0,74.1867,74.3432,74.0694,74.3432,97574.0
2020-03-17 10:20:00,95.04,95.17,94.93,95.08,42180.0,74.3275,74.4292,74.2415,74.3588,42180.0
2020-03-17 10:25:00,95.11,95.47,95.08,95.24,131255.0,74.3823,74.6638,74.3588,74.4839,131255.0
2020-03-17 10:30:00,95.16,95.42,94.93,94.94,35923.0,74.4214,74.6247,74.2415,74.2493,35923.0
2020-03-17 10:35:00,94.98,95.21,94.96,95.03,95016.0,74.2806,74.4605,74.2649,74.3197,95016.0
2020-03-17 10:40:00,95.03,95.25,94.9,95.13,109543.0,74.3197,74.4917,74.218,74.3979,109543.0
2020-03-17 10:45:00,95.13,95.5,95.13,95.33,123594.0,74.3979,74.6873,74.3979,74.5543,123594.0
2020-03-17 10:50:00,95.33,95.46,94.32,94.38,141596.0,74.5543,74.656,73.7644,73.8113,141596.0
2020-03-17 10:55:00,94.32,94.63,94.29,94.56,89804.0,73.7644,74.0069,73.741,73.9521,89804.0
2020-03-17 11:00:00,94.54,94.9,94.45,94.7,140659.0,73.9365,74.218,73.8661,74.0616,140659.0
2020-03-17 11:05:00,94.7,94.81,94.31,94.8,112021.0,74.0616,74.1476,73.7566,74.1398,112021.0
2020-03-17 11:10:00,94.78,94.92,94.49,94.67,104961.0,74.1242,74.2337,73.8974,74.0381,104961.0
2020-03-17 11:15:00,94.69,95.36,94.69,95.35,98509.0,74.0538,74.5778,74.0538,74.57,98509.0
2020-03-17 11:20:00,95.36,95.4,95.05,95.35,114252.0,74.5778,74.6091,74.3353,74.57,114252.0
2020-03-17 11:25:00,95.36,95.37,95.06,95.13,53162.0,74.5778,74.5856,74.3432,74.3979,53162.0
2020-03-17 11:30:00,95.14,95.32,95.12,95.27,108435.0,74.4057,74.5465,74.3901,74.5074,108435.0
2020-03-17 11:35:00,95.27,95.28,95.05,95.07,96594.0,74.5074,74.5152,74.3353,74.351,96594.0
2020-03-17 11:40:00,95.06,95.34,95.04,95.33,115474.0,74.3432,74.5621,74.3275,74.5543,115474.0
2020-03-17 11:45:00,95.25,95.39,95.25,95.32,124043.0,74.4917,74.6012,74.4917,74.5465,124043.0
2020-03-17 11:50:00,95.35,95.36,95.13,95.32,102391.0,74.57,74.5778,74.3979,74.5465,102391.0
2020-03-17 11:55:00,95.32,95.36,95.01,95.15,110084.0,74.5465,74.5778,74.304,74.4135,110084.0
2020-03-17 12:00:00,95.15,95.33,95.14,95.29,97084.0,74.4135,74.5543,74.4057,74.523,97084.0
2020-03-17 12:05:00,95.29,95.4,95.27,95.35,150461.0,74.523,74.6091,74.5074,74.57,150461.0
2020-03-17 12:10:00,95.36,95.72,95.33,95.68,52260.0,74.5778,74.8593,74.5543,74.828,52260.0
2020-03-17 12:15:00,95.67,95.68,95.27,95.49,97913.0,74.8202,74.828,74.5074,74.6794,97913.0
2020-03-17 12:20:00,95.49,95.49,95.0,95.12,84668.0,74.6794,74.6794,74.2962,74.3901,84668.0
2020-03-17 12:25:00,95.15,95.5,95.13,95.5,51871.0,74.4135,74.6873,74.3979,74.6873,51871.0
2020-03-17 12:30:00,95.53,95.75,95.52,95.64,118085.0,74.7107,74.8828,74.7029,74.7968,118085.0
2020-03-17 12:35:00,95.64,95.64,95.42,95.43,96480.0,74.7968,74.7968,74.6247,74.6325,96480.0
2020-03-17 12:40:00,95.44,95.52,95.31,95.35,84285.0,74.6403,74.7029,74.5387,74.57,84285.0
2020-03-17 12:45:00,95.36,95.68,95.35,95.49,173215.0,74.5778,74.828,74.57,74.6794,173215.0
2020-03-17 12:50:00,95.46,95.57,95.13,95.2,93907.0,74.656,74.742,74.3979,74.4526,93907.0
2020-03-17 12:55:00,95.24,95.42,95.13,95.27,76708.0,74.4839,74.6247,74.3979,74.5074,76708.0
2020-03-17 13:00:00,95.25,95.68,95.2,95.65,56595.0,74.4917,74.828,74.4526,74.8046,56595.0
2020-03-17 13:05:00,95.65,95.78,95.45,95.54,62289.0,74.8046,74.9062,74.6482,74.7185,62289.0
2020-03-17 13:10:00,95.45,95.61,95.38,95.38,139633.0,74.6482,74.7733,74.5934,74.5934,139633.0
2020-03-17 13:15:00,95.37,95.37,95.06,95.11,50264.0,74.5856,74.5856,74.3432,74.3823,50264.0
2020-03-17 13:20:00,95.12,95.65,95.12,95.65,62273.0,74.3901,74.8046,74.3901,74.8046,62273.0
2020-03-17 13:25:00,95.53,95.65,95.4,95.52,24331.0,74.7107,74.8046,74.6091,74.7029,24331.0
2020-03-17 13:30:00,95.47,95.7,95.38,95.45,63043.0,74.6638,74.8437,74.5934,74.6482,63043.0
2020-03-17 13:35:00,95.47,95.6,95.36,95.36,71602.0,74.6638,74.7655,74.5778,74.5778,71602.0
2020-03-17 13:40:00,95.4,95.55,95.35,95.53,41487.0,74.6091,74.7264,74.57,74.7107,41487.0
2020-03-17 13:45:00,95.53,95.73,95.52,95.66,47020.0,74.7107,74.8671,74.7029,74.8124,47020.0
2020-03-17 13:50:00,95.67,95.7,95.5,95.7,20568.0,74.8202,74.8437,74.6873,74.8437,20568.0
2020-03-17 13:55:00,95.7,96.23,95.69,96.23,30345.0,74.8437,75.2582,74.8359,75.2582,30345.0
2020-03-17 14:00:00,96.15,96.23,95.79,95.87,37686.0,75.1956,75.2582,74.9141,74.9766,37686.0
2020-03-17 14:05:00,95.9,96.5,95.79,96.39,31802.0,75.0001,75.4693,74.9141,75.3833,31802.0
2020-03-17 14:10:00,96.29,96.45,95.93,96.18,74016.0,75.3051,75.4302,75.0235,75.2191,74016.0
2020-03-17 14:15:00,96.18,96.35,96.06,96.31,37958.0,75.2191,75.352,75.1252,75.3207,37958.0
2020-03-17 14:20:00,96.25,96.37,95.86,95.87,46917.0,75.2738,75.3677,74.9688,74.9766,46917.0
2020-03-17 14:25:00,95.89,96.45,95.87,96.38,51677.0,74.9923,75.4302,74.9766,75.3755,51677.0
2020-03-17 14:30:00,96.39,96.47,96.22,96.45,54395.0,75.3833,75.4459,75.2503,75.4302,54395.0
2020-03-17 14:35:00,96.45,96.5,96.22,96.22,36278.0,75.4302,75.4693,75.2503,75.2503,36278.0
2020-03-17 14:40:00,96.2,96.29,96.05,96.23,46113.0,75.2347,75.3051,75.1174,75.2582,46113.0
2020-03-17 14:45:00,96.2,96.31,95.82,95.87,168048.0,75.2347,75.3207,74.9375,74.9766,168048.0
2020-03-17 14:50:00,96.0,96.0,95.25,95.79,109471.0,75.0783,75.0783,74.4917,74.9141,109471.0
2020-03-17 14:55:00,95.79,95.91,95.44,95.45,86265.0,74.9141,75.0079,74.6403,74.6482,86265.0
2020-03-17 15:00:00,95.51,95.6,95.16,95.25,66792.0,74.6951,74.7655,74.4214,74.4917,66792.0
2020-03-17 15:05:00,95.2,95.57,94.89,95.54,53941.0,74.4526,74.742,74.2102,74.7185,53941.0
2020-03-17 15:10:00,95.47,95.47,95.05,95.22,63160.0,74.6638,74.6638,74.3353,74.4683,63160.0
2020-03-17 15:15:00,95.21,95.43,95.03,95.03,79055.0,74.4605,74.6325,74.3197,74.3197,79055.0
2020-03-17 15:20:00,95.12,95.12,94.97,94.99,63901.0,74.3901,74.3901,74.2728,74.2884,63901.0
2020-03-17 15:25:00,94.99,95.01,94.61,94.64,97604.0,74.2884,74.304,73.9912,74.0147,97604.0
2020-03-17 15:30:00,94.61,95.07,94.6,94.88,106837.0,73.9912,74.351,73.9834,74.2024,106837.0
2020-03-17 15:35:00,94.86,94.88,94.65,94.71,93572.0,74.1867,74.2024,74.0225,74.0694,93572.0
2020-03-17 15:40:00,94.7,95.12,94.66,94.92,110705.0,74.0616,74.3901,74.0303,74.2337,110705.0
2020-03-17 15:45:00,94.92,94.94,94.73,94.87,103428.0,74.2337,74.2493,74.0851,74.1946,103428.0
2020-03-17 15:50:00,94.81,94.82,94.64,94.68,234710.0,74.1476,74.1555,74.0147,74.046,234710.0
2020-03-17 15:55:00,94.68,94.89,94.51,94.58,220790.0,74.046,74.2102,73.913,73.9678,220790.0
2020-03-18 09:30:00,91.4,91.4,90.41,91.25,86898.0,71.4808,71.4808,70.7065,71.3635,86898.0
2020-03-18 09:35:00,91.18,91.22,90.83,90.87,117669.0,71.3087,71.34,71.035,71.0663,117669.0
2020-03-18 09:40:00,90.83,91.48,90.7,91.33,124528.0,71.035,71.5434,70.9333,71.426,124528.0
2020-03-18 09:45:00,91.34,91.46,90.79,91.2,89795.0,71.4339,71.5277,71.0037,71.3244,89795.0
2020-03-18 09:50:00,91.2,91.66,91.19,91.64,108263.0,71.3244,71.6841,71.3166,71.6685,108263.0
2020-03-18 09:55:00,91.64,91.77,91.48,91.57,76404.0,71.6685,71.7702,71.5434,71.6137,76404.0
2020-03-18 10:00:00,91.59,92.22,91.5,91.97,115541.0,71.6294,72.1221,71.559,71.9266,115541.0
2020-03-18 10:05:00,92.06,92.32,91.86,92.14,190742.0,71.997,72.2003,71.8405,72.0595,190742.0
2020-03-18 10:10:00,92.13,92.19,91.71,91.79,215566.0,72.0517,72.0986,71.7232,71.7858,215566.0
2020-03-18 10:15:00,91.8,92.01,91.48,91.48,303948.0,71.7936,71.9579,71.5434,71.5434,303948.0
2020-03-18 10:20:00,91.48,91.53,91.0,91.08,291048.0,71.5434,71.5825,71.168,71.2305,291048.0
2020-03-18 10:25:00,91.11,91.62,91.06,91.62,121618.0,71.254,71.6528,71.2149,71.6528,121618.0
2020-03-18 10:30:00,91.57,91.6,91.03,91.33,121156.0,71.6137,71.6372,71.1914,71.426,121156.0
2020-03-18 10:35:00,91.34,91.51,90.9,90.9,137328.0,71.4339,71.5668,71.0898,71.0898,137328.0
2020-03-18 10:40:00,90.91,91.21,90.77,91.09,148705.0,71.0976,71.3322,70.9881,71.2384,148705.0
2020-03-18 10:45:00,91.02,91.06,90.01,90.02,45565.0,71.1836,71.2149,70.3937,70.4015,45565.0
2020-03-18 10:50:00,90.05,90.54,90.05,90.21,85770.0,70.425,70.8082,70.425,70.5501,85770.0
2020-03-18 10:55:00,90.17,90.48,90.14,90.17,50907.0,70.5189,70.7613,70.4954,70.5189,50907.0
2020-03-18 11:00:00,90.17,90.61,90.12,90.21,84015.0,70.5189,70.863,70.4797,70.5501,84015.0
2020-03-18 11:05:00,90.23,90.51,90.1,90.28,189475.0,70.5658,70.7848,70.4641,70.6049,189475.0
2020-03-18 11:10:00,90.27,90.36,89.61,90.22,87501.0,70.5971,70.6674,70.0809,70.558,87501.0
2020-03-18 11:15:00,90.23,90.29,89.26,90.29,102052.0,70.5658,70.6127,69.8072,70.6127,102052.0
2020-03-18 11:20:00,90.28,90.5,89.84,90.0,60750.0,70.6049,70.7769,70.2608,70.3859,60750.0
2020-03-18 11:25:00,89.89,90.51,89.52,90.07,74822.0,70.2999,70.7848,70.0105,70.4406,74822.0
2020-03-18 11:30:00,90.2,90.3,89.68,90.06,98040.0,70.5423,70.6205,70.1356,70.4328,98040.0
2020-03-18 11:35:00,90.09,90.49,90.04,90.24,85244.0,70.4563,70.7691,70.4172,70.5736,85244.0
2020-03-18 11:40:00,90.23,90.26,89.83,90.03,48333.0,70.5658,70.5892,70.2529,70.4094,48333.0
2020-03-18 11:45:00,89.92,90.4,89.92,90.1,30811.0,70.3233,70.6987,70.3233,70.4641,30811.0
2020-03-18 11:50:00,90.05,90.45,89.99,90.01,72745.0,70.425,70.7378,70.3781,70.3937,72745.0
2020-03-18 11:55:00,90.01,90.33,89.95,90.14,55424.0,70.3937,70.644,70.3468,70.4954,55424.0
2020-03-18 12:00:00,90.02,90.1,89.55,89.62,30276.0,70.4015,70.4641,70.034,70.0887,30276.0
2020-03-18 12:05:00,89.59,89.71,89.19,89.6,30559.0,70.0653,70.1591,69.7524,70.0731,30559.0
2020-03-18 12:10:00,89.56,89.69,89.29,89.29,95395.0,70.0418,70.1435,69.8306,69.8306,95395.0
2020-03-18 12:15:00,89.33,89.4,88.34,88.47,22791.0,69.8619,69.9167,69.0877,69.1893,22791.0
2020-03-18 12:20:00,88.41,88.78,88.33,88.64,40805.0,69.1424,69.4318,69.0799,69.3223,40805.0
2020-03-18 12:25:00,88.64,88.89,88.57,88.82,37383.0,69.3223,69.5178,69.2675,69.4631,37383.0
2020-03-18 12:30:00,88.95,89.13,88.51,88.78,34659.0,69.5647,69.7055,69.2206,69.4318,34659.0
2020-03-18 12:35:00,88.88,88.88,88.11,88.19,17980.0,69.51,69.51,68.9078,68.9704,17980.0
2020-03-18 12:40:00,88.29,88.31,88.05,88.11,38337.0,69.0486,69.0642,68.8609,68.9078,38337.0
2020-03-18 12:45:00,88.09,88.36,88.09,88.26,54928.0,68.8922,69.1033,68.8922,69.0251,54928.0
2020-03-18 12:50:00,88.21,88.32,88.1,88.12,31265.0,68.986,69.072,68.9,68.9156,31265.0
2020-03-18 12:55:00,88.11,88.12,88.05,88.05,32027.0,68.9078,68.9156,68.8609,68.8609,32027.0
2020-03-18 13:00:00,88.05,88.05,88.05,88.05,0.0,68.8609,68.8609,68.8609,68.8609,0.0
2020-03-18 13:05:00,88.05,88.05,88.05,88.05,0.0,68.8609,68.8609,68.8609,68.8609,0.0
2020-03-18 13:10:00,87.35,88.05,87.32,88.01,65004.0,68.3134,68.8609,68.29,68.8296,65004.0
2020-03-18 13:15:00,88.0,88.37,87.78,88.2,53864.0,68.8218,69.1111,68.6497,68.9782,53864.0
2020-03-18 13:20:00,88.23,88.98,88.11,88.26,54007.0,69.0016,69.5882,68.9078,69.0251,54007.0
2020-03-18 13:25:00,88.23,88.4,87.61,87.69,89265.0,69.0016,69.1346,68.5168,68.5793,89265.0
2020-03-18 13:30:00,87.83,87.96,86.0,86.76,335400.0,68.6888,68.7905,67.2576,67.852,335400.0
2020-03-18 13:35:00,86.78,87.62,86.71,87.47,153852.0,67.8676,68.5246,67.8129,68.4073,153852.0
2020-03-18 13:40:00,87.47,88.17,87.37,87.74,85863.0,68.4073,68.9547,68.3291,68.6184,85863.0
2020-03-18 13:45:00,87.72,87.92,87.05,87.18,58362.0,68.6028,68.7592,68.0788,68.1805,58362.0
2020-03-18 13:50:00,87.17,87.2,86.62,86.71,59204.0,68.1727,68.1961,67.7425,67.8129,59204.0
2020-03-18 13:55:00,86.64,86.64,86.07,86.16,94577.0,67.7582,67.7582,67.3124,67.3828,94577.0
2020-03-18 14:00:00,86.18,86.41,86.07,86.22,49075.0,67.3984,67.5783,67.3124,67.4297,49075.0
2020-03-18 14:05:00,86.22,86.45,85.56,85.67,59779.0,67.4297,67.6096,66.9135,66.9996,59779.0
2020-03-18 14:10:00,85.67,85.68,85.0,85.05,48570.0,66.9996,67.0074,66.4756,66.5147,48570.0
2020-03-18 14:15:00,85.03,85.69,85.01,85.48,78380.0,66.499,67.0152,66.4834,66.851,78380.0
2020-03-18 14:20:00,85.47,85.83,85.45,85.61,72478.0,66.8431,67.1247,66.8275,66.9526,72478.0
2020-03-18 14:25:00,85.61,86.94,85.6,86.94,68328.0,66.9526,67.9928,66.9448,67.9928,68328.0
2020-03-18 14:30:00,86.71,86.94,85.76,86.05,57837.0,67.8129,67.9928,67.0699,67.2967,57837.0
2020-03-18 14:35:00,86.05,86.27,86.03,86.23,115902.0,67.2967,67.4688,67.2811,67.4375,115902.0
2020-03-18 14:40:00,86.22,86.35,86.11,86.12,158929.0,67.4297,67.5314,67.3437,67.3515,158929.0
2020-03-18 14:45:00,86.08,86.12,85.9,85.97,52352.0,67.3202,67.3515,67.1794,67.2342,52352.0
2020-03-18 14:50:00,85.98,85.99,85.15,85.24,25683.0,67.242,67.2498,66.5929,66.6633,25683.0
2020-03-18 14:55:00,85.22,86.0,85.21,85.42,55066.0,66.6476,67.2576,66.6398,66.804,55066.0
2020-03-18 15:00:00,85.44,86.25,85.44,86.06,67300.0,66.8197,67.4532,66.8197,67.3046,67300.0
2020-03-18 15:05:00,86.06,86.7,86.05,86.4,102313.0,67.3046,67.8051,67.2967,67.5705,102313.0
2020-03-18 15:10:00,86.38,86.41,85.71,86.22,74689.0,67.5548,67.5783,67.0308,67.4297,74689.0
2020-03-18 15:15:00,86.22,86.22,85.55,85.55,73509.0,67.4297,67.4297,66.9057,66.9057,73509.0
2020-03-18 15:20:00,85.56,85.89,85.54,85.55,45109.0,66.9135,67.1716,66.8979,66.9057,45109.0
2020-03-18 15:25:00,85.55,86.05,85.54,85.72,79952.0,66.9057,67.2967,66.8979,67.0387,79952.0
2020-03-18 15:30:00,85.71,85.8,85.52,85.54,90953.0,67.0308,67.1012,66.8822,66.8979,90953.0
2020-03-18 15:35:00,85.51,85.58,85.51,85.58,65368.0,66.8744,66.9292,66.8744,66.9292,65368.0
2020-03-18 15:40:00,85.59,86.06,85.58,86.04,97400.0,66.937,67.3046,66.9292,67.2889,97400.0
2020-03-18 15:45:00,86.06,86.07,85.63,85.68,86968.0,67.3046,67.3124,66.9683,67.0074,86968.0
2020-03-18 15:50:00,85.67,86.06,85.67,86.06,132091.0,66.9996,67.3046,66.9996,67.3046,132091.0
2020-03-18 15:55:00,86.06,86.43,85.79,86.16,188353.0,67.3046,67.5939,67.0934,67.3828,188353.0
2020-03-19 09:30:00,85.86,86.49,85.41,85.78,150133.0,67.1481,67.6409,66.7962,67.0856,150133.0
2020-03-19 09:35:00,85.76,85.91,85.61,85.88,252992.0,67.0699,67.1873,66.9526,67.1638,252992.0
2020-03-19 09:40:00,85.88,85.88,85.19,85.59,80686.0,67.1638,67.1638,66.6242,66.937,80686.0
2020-03-19 09:45:00,85.6,85.67,85.49,85.63,153828.0,66.9448,66.9996,66.8588,66.9683,153828.0
2020-03-19 09:50:00,85.64,85.68,85.3,85.59,273207.0,66.9761,67.0074,66.7102,66.937,273207.0
2020-03-19 09:55:00,85.6,86.2,85.56,86.19,140385.0,66.9448,67.4141,66.9135,67.4062,140385.0
2020-03-19 10:00:00,86.17,86.43,85.8,86.37,151383.0,67.3906,67.5939,67.1012,67.547,151383.0
2020-03-19 10:05:00,86.37,86.59,85.86,86.04,140001.0,67.547,67.7191,67.1481,67.2889,140001.0
2020-03-19 10:10:00,86.03,86.16,85.95,86.16,133914.0,67.2811,67.3828,67.2185,67.3828,133914.0
2020-03-19 10:15:00,86.2,86.35,85.95,85.99,95732.0,67.4141,67.5314,67.2185,67.2498,95732.0
2020-03-19 10:20:00,86.02,86.02,85.81,85.84,95945.0,67.2733,67.2733,67.109,67.1325,95945.0
2020-03-19 10:25:00,85.8,86.09,85.57,86.08,87319.0,67.1012,67.328,66.9213,67.3202,87319.0
2020-03-19 10:30:00,86.08,86.34,85.98,86.01,108427.0,67.3202,67.5235,67.242,67.2655,108427.0
2020-03-19 10:35:00,85.92,86.26,85.87,85.93,1274778.0,67.1951,67.461,67.156,67.2029,1274778.0
2020-03-19 10:40:00,85.93,85.95,85.8,85.86,339758.0,67.2029,67.2185,67.1012,67.1481,339758.0
2020-03-19 10:45:00,85.85,85.94,85.75,85.75,217736.0,67.1403,67.2107,67.0621,67.0621,217736.0
2020-03-19 10:50:00,85.75,85.81,85.69,85.79,93317.0,67.0621,67.109,67.0152,67.0934,93317.0
2020-03-19 10:55:00,85.79,85.81,85.25,85.26,135211.0,67.0934,67.109,66.6711,66.6789,135211.0
2020-03-19 11:00:00,85.26,85.78,85.1,85.75,130238.0,66.6789,67.0856,66.5538,67.0621,130238.0
2020-03-19 11:05:00,85.76,85.76,85.25,85.52,53027.0,67.0699,67.0699,66.6711,66.8822,53027.0
2020-03-19 11:10:00,85.53,85.82,85.52,85.53,139289.0,66.8901,67.1169,66.8822,66.8901,139289.0
2020-03-19 11:15:00,85.5,85.84,85.45,85.78,125161.0,66.8666,67.1325,66.8275,67.0856,125161.0
2020-03-19 11:20:00,85.8,85.83,85.48,85.58,119789.0,67.1012,67.1247,66.851,66.9292,119789.0
2020-03-19 11:25:00,85.56,85.71,85.51,85.67,77870.0,66.9135,67.0308,66.8744,66.9996,77870.0
2020-03-19 11:30:00,85.64,85.82,85.54,85.81,151944.0,66.9761,67.1169,66.8979,67.109,151944.0
2020-03-19 11:35:00,85.81,85.98,85.58,85.64,231070.0,67.109,67.242,66.9292,66.9761,231070.0
2020-03-19 11:40:00,85.62,86.28,85.55,86.27,229115.0,66.9605,67.4766,66.9057,67.4688,229115.0
2020-03-19 11:45:00,86.27,86.29,85.75,85.98,265678.0,67.4688,67.4844,67.0621,67.242,265678.0
2020-03-19 11:50:00,85.98,85.98,85.64,85.7,212485.0,67.242,67.242,66.9761,67.023,212485.0
2020-03-19 11:55:00,85.66,85.69,85.23,85.25,42194.0,66.9917,67.0152,66.6554,66.6711,42194.0
2020-03-19 12:00:00,85.25,85.52,85.23,85.36,95299.0,66.6711,66.8822,66.6554,66.7571,95299.0
2020-03-19 12:05:00,85.34,85.64,85.26,85.45,68334.0,66.7415,66.9761,66.6789,66.8275,68334.0
2020-03-19 12:10:00,85.47,85.67,85.26,85.6,113721.0,66.8431,66.9996,66.6789,66.9448,113721.0
2020-03-19 12:15:00,85.63,85.77,85.5,85.57,67860.0,66.9683,67.0778,66.8666,66.9213,67860.0
2020-03-19 12:20:00,85.59,85.75,85.42,85.67,76619.0,66.937,67.0621,66.804,66.9996,76619.0
2020-03-19 12:25:00,85.55,85.75,85.5,85.75,17888.0,66.9057,67.0621,66.8666,67.0621,17888.0
2020-03-19 12:30:00,85.75,85.92,85.68,85.74,84366.0,67.0621,67.1951,67.0074,67.0543,84366.0
2020-03-19 12:35:00,85.72,85.87,85.69,85.73,35099.0,67.0387,67.156,67.0152,67.0465,35099.0
2020-03-19 12:40:00,85.74,86.2,85.73,85.76,62005.0,67.0543,67.4141,67.0465,67.0699,62005.0
2020-03-19 12:45:00,85.77,85.92,85.73,85.76,39573.0,67.0778,67.1951,67.0465,67.0699,39573.0
2020-03-19 12:50:00,85.79,85.92,85.71,85.9,104577.0,67.0934,67.1951,67.0308,67.1794,104577.0
2020-03-19 12:55:00,85.91,85.93,85.53,85.62,79357.0,67.1873,67.2029,66.8901,66.9605,79357.0
2020-03-19 13:00:00,85.63,85.92,85.63,85.9,69151.0,66.9683,67.1951,66.9683,67.1794,69151.0
2020-03-19 13:05:00,85.9,85.92,85.8,85.87,111419.0,67.1794,67.1951,67.1012,67.156,111419.0
2020-03-19 13:10:00,85.87,85.94,85.78,85.8,163347.0,67.156,67.2107,67.0856,67.1012,163347.0
2020-03-19 13:15:00,85.81,85.9,85.81,85.9,41498.0,67.109,67.1794,67.109,67.1794,41498.0
2020-03-19 13:20:00,85.89,86.43,85.87,86.22,54594.0,67.1716,67.5939,67.156,67.4297,54594.0
2020-03-19 13:25:00,86.21,86.31,85.93,86.17,209603.0,67.4219,67.5001,67.2029,67.3906,209603.0
2020-03-19 13:30:00,86.16,86.23,86.14,86.16,22938.0,67.3828,67.4375,67.3671,67.3828,22938.0
2020-03-19 13:35:00,86.16,86.27,86.04,86.04,52650.0,67.3828,67.4688,67.2889,67.2889,52650.0
2020-03-19 13:40:00,86.03,86.08,85.98,86.01,6114.0,67.2811,67.3202,67.242,67.2655,6114.0
2020-03-19 13:45:00,86.01,86.06,85.89,86.04,142967.0,67.2655,67.3046,67.1716,67.2889,142967.0
2020-03-19 13:50:00,86.03,86.26,86.0,86.15,57119.0,67.2811,67.461,67.2576,67.3749,57119.0
2020-03-19 13:55:00,86.16,86.36,86.02,86.07,17626.0,67.3828,67.5392,67.2733,67.3124,17626.0
2020-03-19 14:00:00,86.05,86.06,85.89,85.98,68391.0,67.2967,67.3046,67.1716,67.242,68391.0
2020-03-19 14:05:00,85.97,86.08,85.86,86.08,102651.0,67.2342,67.3202,67.1481,67.3202,102651.0
2020-03-19 14:10:00,86.1,86.34,86.1,86.17,72829.0,67.3358,67.5235,67.3358,67.3906,72829.0
2020-03-19 14:15:00,86.15,86.16,85.94,86.13,63902.0,67.3749,67.3828,67.2107,67.3593,63902.0
2020-03-19 14:20:00,86.12,86.12,85.94,86.02,53459.0,67.3515,67.3515,67.2107,67.2733,53459.0
2020-03-19 14:25:00,86.02,86.44,85.91,86.38,105392.0,67.2733,67.6017,67.1873,67.5548,105392.0
2020-03-19 14:30:00,86.38,86.4,85.98,86.1,207006.0,67.5548,67.5705,67.242,67.3358,207006.0
2020-03-19 14:35:00,86.07,86.38,86.0,86.06,198390.0,67.3124,67.5548,67.2576,67.3046,198390.0
2020-03-19 14:40:00,86.06,86.42,86.06,86.34,120617.0,67.3046,67.5861,67.3046,67.5235,120617.0
2020-03-19 14:45:00,86.34,86.4,86.22,86.39,119389.0,67.5235,67.5705,67.4297,67.5626,119389.0
2020-03-19 14:50:00,86.39,86.54,86.15,86.33,164953.0,67.5626,67.68,67.3749,67.5157,164953.0
2020-03-19 14:55:00,86.3,86.41,86.27,86.38,21585.0,67.4923,67.5783,67.4688,67.5548,21585.0
2020-03-19 15:00:00,86.38,86.8,86.37,86.61,78515.0,67.5548,67.8833,67.547,67.7347,78515.0
2020-03-19 15:05:00,86.6,87.12,86.56,87.09,113150.0,67.7269,68.1336,67.6956,68.1101,113150.0
2020-03-19 15:10:00,87.08,87.43,87.07,87.39,87677.0,68.1023,68.376,68.0944,68.3447,87677.0
2020-03-19 15:15:00,87.31,87.35,87.26,87.27,22033.0,68.2821,68.3134,68.243,68.2509,22033.0
2020-03-19 15:20:00,87.27,87.94,87.25,87.54,740671.0,68.2509,68.7748,68.2352,68.462,740671.0
2020-03-19 15:25:00,87.53,88.36,87.51,88.33,94809.0,68.4542,69.1033,68.4386,69.0799,94809.0
2020-03-19 15:30:00,88.34,88.71,88.07,88.15,160130.0,69.0877,69.377,68.8765,68.9391,160130.0
2020-03-19 15:35:00,88.13,88.29,88.1,88.18,120724.0,68.9234,69.0486,68.9,68.9625,120724.0
2020-03-19 15:40:00,88.05,88.44,88.04,88.43,111997.0,68.8609,69.1659,68.8531,69.1581,111997.0
2020-03-19 15:45:00,88.43,88.64,88.42,88.59,109464.0,69.1581,69.3223,69.1502,69.2832,109464.0
2020-03-19 15:50:00,88.59,88.59,87.2,87.47,76764.0,69.2832,69.2832,68.1961,68.4073,76764.0
2020-03-19 15:55:00,87.47,88.0,87.47,88.0,179460.0,68.4073,68.8218,68.4073,68.8218,179460.0
2020-03-20 09:30:00,91.08,92.25,90.25,91.76,569605.0,71.2305,72.1455,70.5814,71.7623,569605.0
2020-03-20 09:35:00,91.74,91.76,90.92,90.92,203779.0,71.7467,71.7623,71.1054,71.1054,203779.0
2020-03-20 09:40:00,90.92,90.93,90.18,90.22,196114.0,71.1054,71.1132,70.5267,70.558,196114.0
2020-03-20 09:45:00,90.2,90.69,90.07,90.19,108324.0,70.5423,70.9255,70.4406,70.5345,108324.0
2020-03-20 09:50:00,90.15,90.59,90.13,90.54,132004.0,70.5032,70.8473,70.4876,70.8082,132004.0
2020-03-20 09:55:00,90.54,91.01,90.53,90.93,168490.0,70.8082,71.1758,70.8004,71.1132,168490.0
2020-03-20 10:00:00,90.96,91.96,90.92,91.91,123189.0,71.1367,71.9187,71.1054,71.8796,123189.0
2020-03-20 10:05:00,91.95,92.0,91.86,91.92,84713.0,71.9109,71.95,71.8405,71.8875,84713.0
2020-03-20 10:10:00,91.92,91.92,91.6,91.7,121678.0,71.8875,71.8875,71.6372,71.7154,121678.0
2020-03-20 10:15:00,91.74,92.76,91.7,92.76,22261.0,71.7467,72.5444,71.7154,72.5444,22261.0
2020-03-20 10:20:00,92.67,92.95,92.6,92.92,32174.0,72.474,72.693,72.4193,72.6695,32174.0
2020-03-20 10:25:00,92.98,93.2,92.94,92.98,66386.0,72.7165,72.8885,72.6852,72.7165,66386.0
2020-03-20 10:30:00,92.96,93.02,92.88,92.98,54335.0,72.7008,72.7477,72.6382,72.7165,54335.0
2020-03-20 10:35:00,92.95,93.0,92.92,92.92,25169.0,72.693,72.7321,72.6695,72.6695,25169.0
2020-03-20 10:40:00,92.92,93.0,92.82,92.91,38265.0,72.6695,72.7321,72.5913,72.6617,38265.0
2020-03-20 10:45:00,92.97,93.0,92.93,92.99,75067.0,72.7086,72.7321,72.6774,72.7243,75067.0
2020-03-20 10:50:00,92.99,93.5,92.94,93.22,59141.0,72.7243,73.1231,72.6852,72.9042,59141.0
2020-03-20 10:55:00,93.21,94.15,93.2,94.08,26053.0,72.8963,73.6315,72.8885,73.5767,26053.0
2020-03-20 11:00:00,93.95,94.0,92.99,92.99,64038.0,73.4751,73.5142,72.7243,72.7243,64038.0
2020-03-20 11:05:00,92.96,93.28,92.7,92.76,60514.0,72.7008,72.9511,72.4975,72.5444,60514.0
2020-03-20 11:10:00,92.99,93.2,92.99,93.13,26824.0,72.7243,72.8885,72.7243,72.8338,26824.0
2020-03-20 11:15:00,93.14,93.15,92.97,93.03,45419.0,72.8416,72.8494,72.7086,72.7556,45419.0
2020-03-20 11:20:00,93.02,93.1,92.22,92.22,32955.0,72.7477,72.8103,72.1221,72.1221,32955.0
2020-03-20 11:25:00,92.2,92.55,92.18,92.44,49402.0,72.1064,72.3802,72.0908,72.2941,49402.0
2020-03-20 11:30:00,92.43,92.64,92.4,92.64,27666.0,72.2863,72.4506,72.2629,72.4506,27666.0
2020-03-20 11:35:00,92.7,93.0,92.7,92.87,34483.0,72.4975,72.7321,72.4975,72.6304,34483.0
2020-03-20 11:40:00,92.89,92.97,92.86,92.9,39978.0,72.6461,72.7086,72.6226,72.6539,39978.0
2020-03-20 11:45:00,92.87,92.99,92.73,92.98,40480.0,72.6304,72.7243,72.5209,72.7165,40480.0
2020-03-20 11:50:00,92.97,93.1,92.64,92.72,30796.0,72.7086,72.8103,72.4506,72.5131,30796.0
2020-03-20 11:55:00,92.7,92.74,92.64,92.64,49693.0,72.4975,72.5288,72.4506,72.4506,49693.0
2020-03-20 12:00:00,92.63,92.8,92.33,92.34,109113.0,72.4427,72.5757,72.2081,72.2159,109113.0
2020-03-20 12:05:00,92.33,92.49,91.97,91.97,63851.0,72.2081,72.3332,71.9266,71.9266,63851.0
2020-03-20 12:10:00,92.0,92.29,91.98,92.26,51764.0,71.95,72.1768,71.9344,72.1534,51764.0
2020-03-20 12:15:00,92.28,92.29,92.07,92.1,39707.0,72.169,72.1768,72.0048,72.0282,39707.0
2020-03-20 12:20:00,92.07,92.1,91.59,91.87,125263.0,72.0048,72.0282,71.6294,71.8484,125263.0
2020-03-20 12:25:00,91.87,91.87,91.27,91.28,61384.0,71.8484,71.8484,71.3791,71.3869,61384.0
2020-03-20 12:30:00,91.28,91.9,91.28,91.81,79415.0,71.3869,71.8718,71.3869,71.8014,79415.0
2020-03-20 12:35:00,91.81,92.5,91.76,92.09,60714.0,71.8014,72.3411,71.7623,72.0204,60714.0
2020-03-20 12:40:00,92.09,92.17,91.78,91.79,38344.0,72.0204,72.083,71.778,71.7858,38344.0
2020-03-20 12:45:00,91.77,92.18,91.69,91.98,61490.0,71.7702,72.0908,71.7076,71.9344,61490.0
2020-03-20 12:50:00,91.98,92.09,91.98,92.02,41190.0,71.9344,72.0204,71.9344,71.9657,41190.0
2020-03-20 12:55:00,92.02,92.2,91.92,92.0,99211.0,71.9657,72.1064,71.8875,71.95,99211.0
2020-03-20 13:00:00,91.93,92.18,91.93,92.04,28175.0,71.8953,72.0908,71.8953,71.9813,28175.0
2020-03-20 13:05:00,92.02,92.15,91.99,92.15,33892.0,71.9657,72.0673,71.9422,72.0673,33892.0
2020-03-20 13:10:00,92.11,92.55,92.08,92.51,37604.0,72.0361,72.3802,72.0126,72.3489,37604.0
2020-03-20 13:15:00,92.51,92.51,92.24,92.45,105946.0,72.3489,72.3489,72.1377,72.302,105946.0
2020-03-20 13:20:00,92.45,92.46,92.22,92.27,35698.0,72.302,72.3098,72.1221,72.1612,35698.0
2020-03-20 13:25:00,92.24,92.27,91.69,91.75,151284.0,72.1377,72.1612,71.7076,71.7545,151284.0
2020-03-20 13:30:00,91.74,92.0,91.74,91.88,40970.0,71.7467,71.95,71.7467,71.8562,40970.0
2020-03-20 13:35:00,91.88,92.01,91.68,91.84,63265.0,71.8562,71.9579,71.6998,71.8249,63265.0
2020-03-20 13:40:00,91.9,92.05,91.85,91.86,41518.0,71.8718,71.9891,71.8327,71.8405,41518.0
2020-03-20 13:45:00,91.85,91.93,91.38,91.41,24877.0,71.8327,71.8953,71.4652,71.4886,24877.0
2020-03-20 13:50:00,91.46,91.51,91.2,91.38,22306.0,71.5277,71.5668,71.3244,71.4652,22306.0
2020-03-20 13:55:00,91.37,91.44,91.32,91.35,43847.0,71.4573,71.5121,71.4182,71.4417,43847.0
2020-03-20 14:00:00,91.32,91.69,91.32,91.69,58228.0,71.4182,71.7076,71.4182,71.7076,58228.0
2020-03-20 14:05:00,91.68,91.71,91.55,91.57,109968.0,71.6998,71.7232,71.5981,71.6137,109968.0
2020-03-20 14:10:00,91.56,91.63,91.24,91.24,63792.0,71.6059,71.6607,71.3557,71.3557,63792.0
2020-03-20 14:15:00,91.23,91.28,90.93,90.99,33908.0,71.3478,71.3869,71.1132,71.1601,33908.0
2020-03-20 14:20:00,91.02,91.04,90.55,90.55,52731.0,71.1836,71.1992,70.816,70.816,52731.0
2020-03-20 14:25:00,90.49,90.8,89.42,89.55,143834.0,70.7691,71.0116,69.9323,70.034,143834.0
2020-03-20 14:30:00,89.55,89.9,89.54,89.72,284050.0,70.034,70.3077,70.0262,70.1669,284050.0
2020-03-20 14:35:00,89.72,89.75,89.04,89.09,128974.0,70.1669,70.1904,69.6351,69.6742,128974.0
2020-03-20 14:40:00,89.08,89.31,89.08,89.25,114420.0,69.6664,69.8463,69.6664,69.7994,114420.0
2020-03-20 14:45:00,89.26,89.4,89.25,89.26,145125.0,69.8072,69.9167,69.7994,69.8072,145125.0
2020-03-20 14:50:00,89.27,89.27,89.06,89.17,193637.0,69.815,69.815,69.6508,69.7368,193637.0
2020-03-20 14:55:00,89.21,90.44,89.16,89.88,43830.0,69.7681,70.73,69.729,70.2921,43830.0
2020-03-20 15:00:00,89.88,90.0,89.74,89.93,95842.0,70.2921,70.3859,70.1826,70.3312,95842.0
2020-03-20 15:05:00,89.94,89.94,89.41,89.44,116842.0,70.339,70.339,69.9245,69.9479,116842.0
2020-03-20 15:10:00,89.44,89.47,89.09,89.22,121822.0,69.9479,69.9714,69.6742,69.7759,121822.0
2020-03-20 15:15:00,89.24,89.39,89.06,89.06,122490.0,69.7915,69.9088,69.6508,69.6508,122490.0
2020-03-20 15:20:00,89.06,89.6,88.64,89.59,98685.0,69.6508,70.0731,69.3223,70.0653,98685.0
2020-03-20 15:25:00,89.56,91.14,89.56,91.11,116701.0,70.0418,71.2775,70.0418,71.254,116701.0
2020-03-20 15:30:00,91.12,91.22,90.93,91.02,152350.0,71.2618,71.34,71.1132,71.1836,152350.0
2020-03-20 15:35:00,91.04,91.08,90.33,90.92,106348.0,71.1992,71.2305,70.644,71.1054,106348.0
2020-03-20 15:40:00,90.92,91.6,90.88,91.01,125619.0,71.1054,71.6372,71.0741,71.1758,125619.0
2020-03-20 15:45:00,90.98,91.31,90.77,91.15,174478.0,71.1523,71.4104,70.9881,71.2853,174478.0
2020-03-20 15:50:00,91.14,91.14,90.55,90.76,178131.0,71.2775,71.2775,70.816,70.9803,178131.0
2020-03-20 15:55:00,90.76,91.49,90.75,91.09,376050.0,70.9803,71.5512,70.9724,71.2384,376050.0
2020-03-23 09:30:00,90.42,91.02,90.0,90.99,104140.0,70.7144,71.1836,70.3859,71.1601,104140.0
2020-03-23 09:35:00,90.88,91.08,90.5,90.58,228941.0,71.0741,71.2305,70.7769,70.8395,228941.0
2020-03-23 09:40:00,90.55,91.05,90.55,91.04,65449.0,70.816,71.2071,70.816,71.1992,65449.0
2020-03-23 09:45:00,91.04,91.94,90.97,91.93,88363.0,71.1992,71.9031,71.1445,71.8953,88363.0
2020-03-23 09:50:00,91.93,92.05,91.66,91.99,143853.0,71.8953,71.9891,71.6841,71.9422,143853.0
2020-03-23 09:55:00,92.01,92.48,91.8,92.12,106742.0,71.9579,72.3254,71.7936,72.0439,106742.0
2020-03-23 10:00:00,92.13,92.31,91.69,91.78,99911.0,72.0517,72.1925,71.7076,71.778,99911.0
2020-03-23 10:05:00,91.78,92.32,91.78,92.32,45878.0,71.778,72.2003,71.778,72.2003,45878.0
2020-03-23 10:10:00,92.31,92.49,92.2,92.34,102457.0,72.1925,72.3332,72.1064,72.2159,102457.0
2020-03-23 10:15:00,92.33,92.4,92.07,92.1,50399.0,72.2081,72.2629,72.0048,72.0282,50399.0
2020-03-23 10:20:00,92.04,92.37,92.04,92.16,40788.0,71.9813,72.2394,71.9813,72.0752,40788.0
2020-03-23 10:25:00,92.12,92.5,92.07,92.44,100028.0,72.0439,72.3411,72.0048,72.2941,100028.0
2020-03-23 10:30:00,92.44,92.54,92.38,92.4,52981.0,72.2941,72.3723,72.2472,72.2629,52981.0
2020-03-23 10:35:00,92.42,92.82,92.32,92.32,35556.0,72.2785,72.5913,72.2003,72.2003,35556.0
2020-03-23 10:40:00,92.3,92.74,92.3,92.65,63529.0,72.1847,72.5288,72.1847,72.4584,63529.0
2020-03-23 10:45:00,92.65,92.68,92.5,92.5,31215.0,72.4584,72.4818,72.3411,72.3411,31215.0
2020-03-23 10:50:00,92.59,92.86,92.44,92.44,118186.0,72.4115,72.6226,72.2941,72.2941,118186.0
2020-03-23 10:55:00,92.4,92.44,91.94,92.1,18958.0,72.2629,72.2941,71.9031,72.0282,18958.0
2020-03-23 11:00:00,92.07,92.46,91.74,91.9,80437.0,72.0048,72.3098,71.7467,71.8718,80437.0
2020-03-23 11:05:00,91.89,92.03,91.88,91.9,4021.0,71.864,71.9735,71.8562,71.8718,4021.0
2020-03-23 11:10:00,91.95,92.22,91.79,92.2,72998.0,71.9109,72.1221,71.7858,72.1064,72998.0
2020-03-23 11:15:00,92.2,92.46,92.09,92.2,46667.0,72.1064,72.3098,72.0204,72.1064,46667.0
2020-03-23 11:20:00,92.16,92.19,91.87,91.92,54587.0,72.0752,72.0986,71.8484,71.8875,54587.0
2020-03-23 11:25:00,91.91,91.91,91.36,91.58,51897.0,71.8796,71.8796,71.4495,71.6216,51897.0
2020-03-23 11:30:00,91.51,91.9,91.5,91.72,26477.0,71.5668,71.8718,71.559,71.7311,26477.0
2020-03-23 11:35:00,91.7,91.84,91.47,91.47,59992.0,71.7154,71.8249,71.5355,71.5355,59992.0
2020-03-23 11:40:00,91.45,91.59,91.26,91.26,57906.0,71.5199,71.6294,71.3713,71.3713,57906.0
2020-03-23 11:45:00,91.15,91.52,91.15,91.4,66020.0,71.2853,71.5746,71.2853,71.4808,66020.0
2020-03-23 11:50:00,91.39,91.58,91.13,91.46,65507.0,71.473,71.6216,71.2696,71.5277,65507.0
2020-03-23 11:55:00,91.44,91.56,91.18,91.56,58850.0,71.5121,71.6059,71.3087,71.6059,58850.0
2020-03-23 12:00:00,91.52,91.56,91.32,91.41,43895.0,71.5746,71.6059,71.4182,71.4886,43895.0
2020-03-23 12:05:00,91.43,91.6,91.15,91.15,53514.0,71.5043,71.6372,71.2853,71.2853,53514.0
2020-03-23 12:10:00,91.08,91.65,91.04,91.5,104698.0,71.2305,71.6763,71.1992,71.559,104698.0
2020-03-23 12:15:00,91.48,91.66,91.15,91.51,60320.0,71.5434,71.6841,71.2853,71.5668,60320.0
2020-03-23 12:20:00,91.53,91.57,91.4,91.54,49467.0,71.5825,71.6137,71.4808,71.5903,49467.0
2020-03-23 12:25:00,91.5,91.55,91.2,91.32,161035.0,71.559,71.5981,71.3244,71.4182,161035.0
2020-03-23 12:30:00,91.36,91.36,90.8,90.9,71638.0,71.4495,71.4495,71.0116,71.0898,71638.0
2020-03-23 12:35:00,90.91,91.33,90.9,91.33,56263.0,71.0976,71.426,71.0898,71.426,56263.0
2020-03-23 12:40:00,91.24,91.44,91.11,91.3,61465.0,71.3557,71.5121,71.254,71.4026,61465.0
2020-03-23 12:45:00,91.34,91.59,91.26,91.51,65913.0,71.4339,71.6294,71.3713,71.5668,65913.0
2020-03-23 12:50:00,91.52,91.8,91.52,91.56,111132.0,71.5746,71.7936,71.5746,71.6059,111132.0
2020-03-23 12:55:00,91.6,91.74,91.56,91.59,40436.0,71.6372,71.7467,71.6059,71.6294,40436.0
2020-03-23 13:00:00,91.59,91.65,91.42,91.5,31292.0,71.6294,71.6763,71.4964,71.559,31292.0
2020-03-23 13:05:00,91.5,91.56,91.34,91.52,34992.0,71.559,71.6059,71.4339,71.5746,34992.0
2020-03-23 13:10:00,91.49,91.83,91.49,91.81,28675.0,71.5512,71.8171,71.5512,71.8014,28675.0
2020-03-23 13:15:00,91.76,91.76,91.47,91.64,28518.0,71.7623,71.7623,71.5355,71.6685,28518.0
2020-03-23 13:20:00,91.65,91.68,91.17,91.38,48454.0,71.6763,71.6998,71.3009,71.4652,48454.0
2020-03-23 13:25:00,91.33,91.4,90.97,90.97,75968.0,71.426,71.4808,71.1445,71.1445,75968.0
2020-03-23 13:30:00,90.97,91.09,90.88,91.09,79266.0,71.1445,71.2384,71.0741,71.2384,79266.0
2020-03-23 13:35:00,91.05,91.19,90.85,90.99,68386.0,71.2071,71.3166,71.0507,71.1601,68386.0
2020-03-23 13:40:00,90.96,91.09,90.86,90.88,28491.0,71.1367,71.2384,71.0585,71.0741,28491.0
2020-03-23 13:45:00,90.91,91.6,90.9,91.5,29853.0,71.0976,71.6372,71.0898,71.559,29853.0
2020-03-23 13:50:00,91.47,91.47,90.93,90.94,12801.0,71.5355,71.5355,71.1132,71.121,12801.0
2020-03-23 13:55:00,90.94,91.3,90.79,91.17,106112.0,71.121,71.4026,71.0037,71.3009,106112.0
2020-03-23 14:00:00,91.18,91.22,90.75,91.04,76192.0,71.3087,71.34,70.9724,71.1992,76192.0
2020-03-23 14:05:00,91.04,91.41,90.82,90.83,66701.0,71.1992,71.4886,71.0272,71.035,66701.0
2020-03-23 14:10:00,90.81,91.36,90.76,91.36,57014.0,71.0194,71.4495,70.9803,71.4495,57014.0
2020-03-23 14:15:00,91.35,91.51,91.11,91.11,32441.0,71.4417,71.5668,71.254,71.254,32441.0
2020-03-23 14:20:00,91.11,91.38,90.94,91.13,58065.0,71.254,71.4652,71.121,71.2696,58065.0
2020-03-23 14:25:00,91.17,91.48,91.1,91.35,44745.0,71.3009,71.5434,71.2462,71.4417,44745.0
2020-03-23 14:30:00,91.4,91.54,91.27,91.45,22769.0,71.4808,71.5903,71.3791,71.5199,22769.0
2020-03-23 14:35:00,91.45,91.51,91.29,91.38,55038.0,71.5199,71.5668,71.3948,71.4652,55038.0
2020-03-23 14:40:00,91.37,91.57,91.37,91.5,23483.0,71.4573,71.6137,71.4573,71.559,23483.0
2020-03-23 14:45:00,91.52,91.74,91.3,91.74,45427.0,71.5746,71.7467,71.4026,71.7467,45427.0
2020-03-23 14:50:00,91.67,91.75,91.16,91.3,52173.0,71.6919,71.7545,71.2931,71.4026,52173.0
2020-03-23 14:55:00,91.22,91.35,91.22,91.24,18853.0,71.34,71.4417,71.34,71.3557,18853.0
2020-03-23 15:00:00,91.26,91.59,91.24,91.54,80603.0,71.3713,71.6294,71.3557,71.5903,80603.0
2020-03-23 15:05:00,91.5,91.59,91.18,91.21,37786.0,71.559,71.6294,71.3087,71.3322,37786.0
2020-03-23 15:10:00,91.23,91.42,91.19,91.28,36229.0,71.3478,71.4964,71.3166,71.3869,36229.0
2020-03-23 15:15:00,91.26,91.33,91.19,91.19,17321.0,71.3713,71.426,71.3166,71.3166,17321.0
2020-03-23 15:20:00,91.19,91.2,90.86,90.87,54879.0,71.3166,71.3244,71.0585,71.0663,54879.0
2020-03-23 15:25:00,90.87,91.19,90.75,90.83,110887.0,71.0663,71.3166,70.9724,71.035,110887.0
2020-03-23 15:30:00,90.81,91.11,90.75,90.95,91892.0,71.0194,71.254,70.9724,71.1289,91892.0
2020-03-23 15:35:00,91.01,91.34,90.92,91.19,84814.0,71.1758,71.4339,71.1054,71.3166,84814.0
2020-03-23 15:40:00,91.21,91.29,91.07,91.22,58745.0,71.3322,71.3948,71.2227,71.34,58745.0
2020-03-23 15:45:00,91.24,91.51,91.24,91.26,122613.0,71.3557,71.5668,71.3557,71.3713,122613.0
2020-03-23 15:50:00,91.27,91.75,91.09,91.75,117606.0,71.3791,71.7545,71.2384,71.7545,117606.0
2020-03-23 15:55:00,91.74,91.76,91.38,91.41,235721.0,71.7467,71.7623,71.4652,71.4886,235721.0
2020-03-24 09:30:00,92.73,94.0,92.73,93.43,64742.0,72.5209,73.5142,72.5209,73.0684,64742.0
2020-03-24 09:35:00,93.43,93.52,93.24,93.39,40099.0,73.0684,73.1388,72.9198,73.0371,40099.0
2020-03-24 09:40:00,93.4,93.44,92.93,92.94,37460.0,73.0449,73.0762,72.6774,72.6852,37460.0
2020-03-24 09:45:00,92.94,93.28,92.85,93.12,22617.0,72.6852,72.9511,72.6148,72.8259,22617.0
2020-03-24 09:50:00,93.1,93.41,93.08,93.21,41122.0,72.8103,73.0527,72.7947,72.8963,41122.0
2020-03-24 09:55:00,93.15,93.44,93.05,93.31,55380.0,72.8494,73.0762,72.7712,72.9745,55380.0
2020-03-24 10:00:00,93.31,93.53,93.2,93.33,107993.0,72.9745,73.1466,72.8885,72.9902,107993.0
2020-03-24 10:05:00,93.36,93.45,93.36,93.42,45722.0,73.0136,73.084,73.0136,73.0606,45722.0
2020-03-24 10:10:00,93.41,93.62,93.34,93.6,91546.0,73.0527,73.217,72.998,73.2013,91546.0
2020-03-24 10:15:00,93.58,93.66,93.56,93.6,18693.0,73.1857,73.2483,73.1701,73.2013,18693.0
2020-03-24 10:20:00,93.57,93.95,93.46,93.91,69926.0,73.1779,73.4751,73.0918,73.4438,69926.0
2020-03-24 10:25:00,93.88,94.0,93.67,93.97,102951.0,73.4203,73.5142,73.2561,73.4907,102951.0
2020-03-24 10:30:00,93.98,94.0,93.8,93.97,53162.0,73.4985,73.5142,73.3577,73.4907,53162.0
2020-03-24 10:35:00,93.93,94.01,93.81,93.94,53377.0,73.4594,73.522,73.3656,73.4672,53377.0
2020-03-24 10:40:00,93.94,94.05,93.94,94.0,45673.0,73.4672,73.5533,73.4672,73.5142,45673.0
2020-03-24 10:45:00,93.98,94.16,93.91,93.97,65995.0,73.4985,73.6393,73.4438,73.4907,65995.0
2020-03-24 10:50:00,93.97,94.03,93.8,93.86,73128.0,73.4907,73.5376,73.3577,73.4047,73128.0
2020-03-24 10:55:00,93.88,93.96,93.8,93.88,27735.0,73.4203,73.4829,73.3577,73.4203,27735.0
2020-03-24 11:00:00,93.86,93.98,93.85,93.94,70517.0,73.4047,73.4985,73.3969,73.4672,70517.0
2020-03-24 11:05:00,93.91,93.96,93.75,93.76,84373.0,73.4438,73.4829,73.3186,73.3265,84373.0
2020-03-24 11:10:00,93.79,93.83,93.19,93.22,95829.0,73.3499,73.3812,72.8807,72.9042,95829.0
2020-03-24 11:15:00,93.25,93.31,92.99,93.27,25741.0,72.9276,72.9745,72.7243,72.9433,25741.0
2020-03-24 11:20:00,93.3,93.34,93.17,93.22,52693.0,72.9667,72.998,72.865,72.9042,52693.0
2020-03-24 11:25:00,93.23,93.44,93.23,93.43,72287.0,72.912,73.0762,72.912,73.0684,72287.0
2020-03-24 11:30:00,93.43,93.65,93.24,93.46,127187.0,73.0684,73.2404,72.9198,73.0918,127187.0
2020-03-24 11:35:00,93.47,93.52,93.16,93.48,24120.0,73.0997,73.1388,72.8572,73.1075,24120.0
2020-03-24 11:40:00,93.49,93.59,93.49,93.57,41463.0,73.1153,73.1935,73.1153,73.1779,41463.0
2020-03-24 11:45:00,93.57,93.71,93.51,93.6,56571.0,73.1779,73.2874,73.131,73.2013,56571.0
2020-03-24 11:50:00,93.62,93.75,93.55,93.72,41183.0,73.217,73.3186,73.1622,73.2952,41183.0
2020-03-24 11:55:00,93.72,93.84,93.69,93.69,18649.0,73.2952,73.389,73.2717,73.2717,18649.0
2020-03-24 12:00:00,93.65,93.74,93.59,93.69,39322.0,73.2404,73.3108,73.1935,73.2717,39322.0
2020-03-24 12:05:00,93.68,93.72,93.61,93.61,38156.0,73.2639,73.2952,73.2092,73.2092,38156.0
2020-03-24 12:10:00,93.62,93.7,93.36,93.54,30178.0,73.217,73.2795,73.0136,73.1544,30178.0
2020-03-24 12:15:00,93.54,93.73,93.54,93.61,52944.0,73.1544,73.303,73.1544,73.2092,52944.0
2020-03-24 12:20:00,93.62,93.78,93.6,93.72,32139.0,73.217,73.3421,73.2013,73.2952,32139.0
2020-03-24 12:25:00,93.71,93.74,93.64,93.69,13821.0,73.2874,73.3108,73.2326,73.2717,13821.0
2020-03-24 12:30:00,93.69,93.75,93.63,93.68,24989.0,73.2717,73.3186,73.2248,73.2639,24989.0
2020-03-24 12:35:00,93.7,93.8,93.62,93.76,36252.0,73.2795,73.3577,73.217,73.3265,36252.0
2020-03-24 12:40:00,93.74,93.79,93.62,93.72,25420.0,73.3108,73.3499,73.217,73.2952,25420.0
2020-03-24 12:45:00,93.73,93.78,93.6,93.77,31744.0,73.303,73.3421,73.2013,73.3343,31744.0
2020-03-24 12:50:00,93.75,93.78,93.64,93.71,12794.0,73.3186,73.3421,73.2326,73.2874,12794.0
2020-03-24 12:55:00,93.72,93.76,93.59,93.61,36963.0,73.2952,73.3265,73.1935,73.2092,36963.0
2020-03-24 13:00:00,93.62,93.7,93.54,93.6,38880.0,73.217,73.2795,73.1544,73.2013,38880.0
2020-03-24 13:05:00,93.55,93.58,93.37,93.43,25443.0,73.1622,73.1857,73.0215,73.0684,25443.0
2020-03-24 13:10:00,93.41,93.61,93.41,93.61,10391.0,73.0527,73.2092,73.0527,73.2092,10391.0
2020-03-24 13:15:00,93.61,93.73,93.58,93.59,14654.0,73.2092,73.303,73.1857,73.1935,14654.0
2020-03-24 13:20:00,93.61,94.0,93.53,94.0,18628.0,73.2092,73.5142,73.1466,73.5142,18628.0
2020-03-24 13:25:00,94.09,94.29,94.05,94.12,29229.0,73.5845,73.741,73.5533,73.608,29229.0
2020-03-24 13:30:00,94.13,94.23,94.11,94.12,18609.0,73.6158,73.694,73.6002,73.608,18609.0
2020-03-24 13:35:00,94.1,94.1,93.94,94.02,21933.0,73.5924,73.5924,73.4672,73.5298,21933.0
2020-03-24 13:40:00,94.03,94.05,93.99,94.03,34542.0,73.5376,73.5533,73.5063,73.5376,34542.0
2020-03-24 13:45:00,94.03,94.09,93.97,93.97,43455.0,73.5376,73.5845,73.4907,73.4907,43455.0
2020-03-24 13:50:00,93.98,94.06,93.77,93.85,27945.0,73.4985,73.5611,73.3343,73.3969,27945.0
2020-03-24 13:55:00,93.82,93.84,93.68,93.68,78183.0,73.3734,73.389,73.2639,73.2639,78183.0
2020-03-24 14:00:00,93.67,93.74,93.61,93.64,20783.0,73.2561,73.3108,73.2092,73.2326,20783.0
2020-03-24 14:05:00,93.65,93.71,93.4,93.4,92877.0,73.2404,73.2874,73.0449,73.0449,92877.0
2020-03-24 14:10:00,93.4,93.5,93.2,93.22,44992.0,73.0449,73.1231,72.8885,72.9042,44992.0
2020-03-24 14:15:00,93.2,93.5,93.2,93.42,31980.0,72.8885,73.1231,72.8885,73.0606,31980.0
2020-03-24 14:20:00,93.4,93.6,93.4,93.6,32380.0,73.0449,73.2013,73.0449,73.2013,32380.0
2020-03-24 14:25:00,93.6,93.6,93.39,93.52,45805.0,73.2013,73.2013,73.0371,73.1388,45805.0
2020-03-24 14:30:00,93.55,93.65,93.5,93.65,30475.0,73.1622,73.2404,73.1231,73.2404,30475.0
2020-03-24 14:35:00,93.65,93.84,93.6,93.64,54470.0,73.2404,73.389,73.2013,73.2326,54470.0
2020-03-24 14:40:00,93.59,93.94,93.57,93.91,14947.0,73.1935,73.4672,73.1779,73.4438,14947.0
2020-03-24 14:45:00,93.9,93.94,93.32,93.85,57040.0,73.436,73.4672,72.9824,73.3969,57040.0
2020-03-24 14:50:00,93.85,93.86,93.74,93.81,22579.0,73.3969,73.4047,73.3108,73.3656,22579.0
2020-03-24 14:55:00,93.8,94.1,93.74,94.0,59969.0,73.3577,73.5924,73.3108,73.5142,59969.0
2020-03-24 15:00:00,94.03,94.04,93.82,93.92,34520.0,73.5376,73.5454,73.3734,73.4516,34520.0
2020-03-24 15:05:00,93.93,94.11,93.91,94.11,60418.0,73.4594,73.6002,73.4438,73.6002,60418.0
2020-03-24 15:10:00,94.12,94.18,93.87,94.11,31491.0,73.608,73.6549,73.4125,73.6002,31491.0
2020-03-24 15:15:00,94.1,94.12,93.92,94.1,34826.0,73.5924,73.608,73.4516,73.5924,34826.0
2020-03-24 15:20:00,94.1,94.17,93.98,94.1,73254.0,73.5924,73.6471,73.4985,73.5924,73254.0
2020-03-24 15:25:00,94.07,94.12,94.01,94.02,39663.0,73.5689,73.608,73.522,73.5298,39663.0
2020-03-24 15:30:00,94.03,94.14,93.98,94.11,58972.0,73.5376,73.6237,73.4985,73.6002,58972.0
2020-03-24 15:35:00,94.09,94.13,94.0,94.03,53222.0,73.5845,73.6158,73.5142,73.5376,53222.0
2020-03-24 15:40:00,94.01,94.2,93.96,94.05,46513.0,73.522,73.6706,73.4829,73.5533,46513.0
2020-03-24 15:45:00,94.07,94.1,93.7,93.86,64524.0,73.5689,73.5924,73.2795,73.4047,64524.0
2020-03-24 15:50:00,93.94,94.16,93.86,94.06,63002.0,73.4672,73.6393,73.4047,73.5611,63002.0
2020-03-24 15:55:00,94.08,94.1,93.91,93.98,110685.0,73.5767,73.5924,73.4438,73.4985,110685.0
2020-03-25 09:30:00,96.31,97.29,95.85,97.23,45760.0,75.3207,76.0872,74.961,76.0402,45760.0
2020-03-25 09:35:00,97.2,97.47,97.19,97.39,94308.0,76.0168,76.2279,76.009,76.1654,94308.0
2020-03-25 09:40:00,97.39,97.39,96.87,96.94,62146.0,76.1654,76.1654,75.7587,75.8134,62146.0
2020-03-25 09:45:00,96.96,97.02,96.79,96.89,35647.0,75.8291,75.876,75.6961,75.7743,35647.0
2020-03-25 09:50:00,96.86,96.96,96.21,96.21,51508.0,75.7509,75.8291,75.2425,75.2425,51508.0
2020-03-25 09:55:00,96.18,96.63,96.17,96.46,58847.0,75.2191,75.571,75.2112,75.438,58847.0
2020-03-25 10:00:00,96.47,96.86,96.2,96.65,73486.0,75.4459,75.7509,75.2347,75.5866,73486.0
2020-03-25 10:05:00,96.65,96.7,96.24,96.45,39976.0,75.5866,75.6257,75.266,75.4302,39976.0
2020-03-25 10:10:00,96.5,96.5,96.11,96.2,43499.0,75.4693,75.4693,75.1643,75.2347,43499.0
2020-03-25 10:15:00,96.23,96.46,96.23,96.44,26987.0,75.2582,75.438,75.2582,75.4224,26987.0
2020-03-25 10:20:00,96.41,96.51,96.35,96.51,40050.0,75.3989,75.4771,75.352,75.4771,40050.0
2020-03-25 10:25:00,96.54,96.56,96.31,96.54,26345.0,75.5006,75.5163,75.3207,75.5006,26345.0
2020-03-25 10:30:00,96.56,96.94,96.43,96.51,37907.0,75.5163,75.8134,75.4146,75.4771,37907.0
2020-03-25 10:35:00,96.52,96.85,96.52,96.8,24676.0,75.485,75.743,75.485,75.7039,24676.0
2020-03-25 10:40:00,96.83,96.87,96.6,96.72,26585.0,75.7274,75.7587,75.5475,75.6414,26585.0
2020-03-25 10:45:00,96.7,96.88,96.4,96.44,34260.0,75.6257,75.7665,75.3911,75.4224,34260.0
2020-03-25 10:50:00,96.5,96.88,96.5,96.66,33848.0,75.4693,75.7665,75.4693,75.5945,33848.0
2020-03-25 10:55:00,96.7,96.97,96.66,96.85,40638.0,75.6257,75.8369,75.5945,75.743,40638.0
2020-03-25 11:00:00,96.8,96.9,96.74,96.79,29815.0,75.7039,75.7822,75.657,75.6961,29815.0
2020-03-25 11:05:00,96.79,97.03,96.77,97.02,75586.0,75.6961,75.8838,75.6805,75.876,75586.0
2020-03-25 11:10:00,97.01,97.03,96.78,96.86,47020.0,75.8682,75.8838,75.6883,75.7509,47020.0
2020-03-25 11:15:00,96.86,97.11,96.62,96.91,100127.0,75.7509,75.9464,75.5632,75.79,100127.0
2020-03-25 11:20:00,96.92,96.93,96.61,96.72,35053.0,75.7978,75.8056,75.5554,75.6414,35053.0
2020-03-25 11:25:00,96.72,96.92,96.69,96.87,61655.0,75.6414,75.7978,75.6179,75.7587,61655.0
2020-03-25 11:30:00,96.88,97.03,96.87,96.95,41860.0,75.7665,75.8838,75.7587,75.8213,41860.0
2020-03-25 11:35:00,96.95,96.96,96.59,96.67,101236.0,75.8213,75.8291,75.5397,75.6023,101236.0
2020-03-25 11:40:00,96.7,96.87,96.52,96.66,34147.0,75.6257,75.7587,75.485,75.5945,34147.0
2020-03-25 11:45:00,96.67,96.97,96.54,96.97,52661.0,75.6023,75.8369,75.5006,75.8369,52661.0
2020-03-25 11:50:00,96.94,96.94,96.8,96.85,51008.0,75.8134,75.8134,75.7039,75.743,51008.0
2020-03-25 11:55:00,96.84,96.99,96.82,96.88,36613.0,75.7352,75.8525,75.7196,75.7665,36613.0
2020-03-25 12:00:00,96.88,97.06,96.85,97.06,61597.0,75.7665,75.9073,75.743,75.9073,61597.0
2020-03-25 12:05:00,97.04,97.06,96.87,96.96,32740.0,75.8916,75.9073,75.7587,75.8291,32740.0
2020-03-25 12:10:00,97.0,97.03,96.88,97.0,45539.0,75.8604,75.8838,75.7665,75.8604,45539.0
2020-03-25 12:15:00,97.0,97.21,96.98,97.14,23308.0,75.8604,76.0246,75.8447,75.9698,23308.0
2020-03-25 12:20:00,97.12,97.38,97.12,97.25,22494.0,75.9542,76.1575,75.9542,76.0559,22494.0
2020-03-25 12:25:00,97.25,97.54,97.24,97.53,68649.0,76.0559,76.2827,76.0481,76.2749,68649.0
2020-03-25 12:30:00,97.49,97.56,97.37,97.44,63555.0,76.2436,76.2983,76.1497,76.2045,63555.0
2020-03-25 12:35:00,97.44,97.65,97.38,97.65,56091.0,76.2045,76.3687,76.1575,76.3687,56091.0
2020-03-25 12:40:00,97.65,97.65,97.36,97.55,50558.0,76.3687,76.3687,76.1419,76.2905,50558.0
2020-03-25 12:45:00,97.55,97.97,97.39,97.86,95828.0,76.2905,76.619,76.1654,76.5329,95828.0
2020-03-25 12:50:00,97.85,98.0,97.8,97.82,59626.0,76.5251,76.6424,76.486,76.5017,59626.0
2020-03-25 12:55:00,97.86,97.99,97.79,97.99,40043.0,76.5329,76.6346,76.4782,76.6346,40043.0
2020-03-25 13:00:00,97.97,98.25,97.91,98.1,66259.0,76.619,76.8379,76.572,76.7206,66259.0
2020-03-25 13:05:00,98.13,98.56,97.94,98.51,35952.0,76.7441,77.0804,76.5955,77.0413,35952.0
2020-03-25 13:10:00,98.51,98.72,98.5,98.65,47475.0,77.0413,77.2055,77.0335,77.1508,47475.0
2020-03-25 13:15:00,98.62,98.7,98.42,98.69,49729.0,77.1273,77.1899,76.9709,77.1821,49729.0
2020-03-25 13:20:00,98.69,98.98,98.68,98.98,68352.0,77.1821,77.4088,77.1742,77.4088,68352.0
2020-03-25 13:25:00,98.98,99.08,98.93,99.01,63227.0,77.4088,77.4871,77.3697,77.4323,63227.0
2020-03-25 13:30:00,99.02,99.03,98.88,98.96,33347.0,77.4401,77.448,77.3306,77.3932,33347.0
2020-03-25 13:35:00,98.95,98.95,98.84,98.84,26313.0,77.3854,77.3854,77.2994,77.2994,26313.0
2020-03-25 13:40:00,98.85,98.88,98.56,98.58,21303.0,77.3072,77.3306,77.0804,77.096,21303.0
2020-03-25 13:45:00,98.58,98.8,98.52,98.8,74394.0,77.096,77.2681,77.0491,77.2681,74394.0
2020-03-25 13:50:00,98.78,98.8,98.29,98.32,56784.0,77.2524,77.2681,76.8692,76.8927,56784.0
2020-03-25 13:55:00,98.29,98.79,98.29,98.49,111484.0,76.8692,77.2603,76.8692,77.0256,111484.0
2020-03-25 14:00:00,98.48,98.58,98.27,98.33,30884.0,77.0178,77.096,76.8536,76.9005,30884.0
2020-03-25 14:05:00,98.31,98.31,98.04,98.21,39176.0,76.8849,76.8849,76.6737,76.8067,39176.0
2020-03-25 14:10:00,98.23,98.44,98.07,98.44,38448.0,76.8223,76.9865,76.6972,76.9865,38448.0
2020-03-25 14:15:00,98.46,98.52,98.33,98.48,51813.0,77.0022,77.0491,76.9005,77.0178,51813.0
2020-03-25 14:20:00,98.48,98.49,98.32,98.35,34046.0,77.0178,77.0256,76.8927,76.9161,34046.0
2020-03-25 14:25:00,98.35,98.5,98.26,98.44,55250.0,76.9161,77.0335,76.8458,76.9865,55250.0
2020-03-25 14:30:00,98.44,98.47,98.32,98.39,20349.0,76.9865,77.01,76.8927,76.9474,20349.0
2020-03-25 14:35:00,98.39,98.47,98.3,98.32,50482.0,76.9474,77.01,76.877,76.8927,50482.0
2020-03-25 14:40:00,98.32,98.43,98.32,98.37,162942.0,76.8927,76.9787,76.8927,76.9318,162942.0
2020-03-25 14:45:00,98.38,98.45,98.36,98.41,81812.0,76.9396,76.9944,76.924,76.9631,81812.0
2020-03-25 14:50:00,98.42,98.49,98.38,98.47,29353.0,76.9709,77.0256,76.9396,77.01,29353.0
2020-03-25 14:55:00,98.48,98.84,98.44,98.46,36478.0,77.0178,77.2994,76.9865,77.0022,36478.0
2020-03-25 15:00:00,98.45,98.68,98.4,98.68,22270.0,76.9944,77.1742,76.9553,77.1742,22270.0
2020-03-25 15:05:00,98.69,98.71,98.64,98.69,26354.0,77.1821,77.1977,77.1429,77.1821,26354.0
2020-03-25 15:10:00,98.68,98.68,98.46,98.54,35291.0,77.1742,77.1742,77.0022,77.0647,35291.0
2020-03-25 15:15:00,98.54,98.67,98.52,98.59,65309.0,77.0647,77.1664,77.0491,77.1038,65309.0
2020-03-25 15:20:00,98.59,98.68,98.46,98.55,83613.0,77.1038,77.1742,77.0022,77.0726,83613.0
2020-03-25 15:25:00,98.55,98.6,98.38,98.44,53620.0,77.0726,77.1117,76.9396,76.9865,53620.0
2020-03-25 15:30:00,98.43,98.58,98.42,98.48,35925.0,76.9787,77.096,76.9709,77.0178,35925.0
2020-03-25 15:35:00,98.49,98.61,98.47,98.5,137552.0,77.0256,77.1195,77.01,77.0335,137552.0
2020-03-25 15:40:00,98.5,98.53,98.37,98.44,117544.0,77.0335,77.0569,76.9318,76.9865,117544.0
2020-03-25 15:45:00,98.44,98.45,98.06,98.08,153465.0,76.9865,76.9944,76.6893,76.705,153465.0
2020-03-25 15:50:00,98.09,98.13,97.17,97.33,200115.0,76.7128,76.7441,75.9933,76.1184,200115.0
2020-03-25 15:55:00,97.33,97.98,97.33,97.98,218096.0,76.1184,76.6268,76.1184,76.6268,218096.0
2020-03-26 09:30:00,98.97,99.43,98.71,99.43,60462.0,77.401,77.7608,77.1977,77.7608,60462.0
2020-03-26 09:35:00,99.43,99.74,99.34,99.48,23436.0,77.7608,78.0032,77.6904,77.7999,23436.0
2020-03-26 09:40:00,99.39,99.39,99.1,99.1,28362.0,77.7295,77.7295,77.5027,77.5027,28362.0
2020-03-26 09:45:00,99.15,99.26,99.05,99.2,63410.0,77.5418,77.6278,77.4636,77.5809,63410.0
2020-03-26 09:50:00,99.2,99.25,99.06,99.2,89198.0,77.5809,77.62,77.4714,77.5809,89198.0
2020-03-26 09:55:00,99.21,99.26,99.13,99.15,80406.0,77.5887,77.6278,77.5262,77.5418,80406.0
2020-03-26 10:00:00,99.15,99.28,99.09,99.12,37868.0,77.5418,77.6435,77.4949,77.5183,37868.0
2020-03-26 10:05:00,99.15,99.48,99.13,99.48,33004.0,77.5418,77.7999,77.5262,77.7999,33004.0
2020-03-26 10:10:00,99.48,99.51,99.19,99.4,32185.0,77.7999,77.8233,77.5731,77.7373,32185.0
2020-03-26 10:15:00,99.4,99.44,99.09,99.38,24319.0,77.7373,77.7686,77.4949,77.7217,24319.0
2020-03-26 10:20:00,99.38,99.45,99.25,99.31,32346.0,77.7217,77.7764,77.62,77.6669,32346.0
2020-03-26 10:25:00,99.26,99.36,99.25,99.33,46830.0,77.6278,77.706,77.62,77.6826,46830.0
2020-03-26 10:30:00,99.33,99.45,99.32,99.45,19187.0,77.6826,77.7764,77.6748,77.7764,19187.0
2020-03-26 10:35:00,99.45,99.45,99.25,99.31,75567.0,77.7764,77.7764,77.62,77.6669,75567.0
2020-03-26 10:40:00,99.31,99.37,98.88,99.1,101092.0,77.6669,77.7139,77.3306,77.5027,101092.0
2020-03-26 10:45:00,99.09,99.37,99.03,99.37,47750.0,77.4949,77.7139,77.448,77.7139,47750.0
2020-03-26 10:50:00,99.33,99.43,99.13,99.18,25507.0,77.6826,77.7608,77.5262,77.5653,25507.0
2020-03-26 10:55:00,99.18,99.5,99.14,99.47,67991.0,77.5653,77.8155,77.534,77.7921,67991.0
2020-03-26 11:00:00,99.46,99.48,99.25,99.47,33763.0,77.7842,77.7999,77.62,77.7921,33763.0
2020-03-26 11:05:00,99.48,99.5,99.3,99.47,73177.0,77.7999,77.8155,77.6591,77.7921,73177.0
2020-03-26 11:10:00,99.35,99.5,99.35,99.43,36099.0,77.6982,77.8155,77.6982,77.7608,36099.0
2020-03-26 11:15:00,99.41,99.56,99.38,99.5,52264.0,77.7451,77.8624,77.7217,77.8155,52264.0
2020-03-26 11:20:00,99.49,99.5,99.26,99.45,27356.0,77.8077,77.8155,77.6278,77.7764,27356.0
2020-03-26 11:25:00,99.5,99.5,99.33,99.41,21682.0,77.8155,77.8155,77.6826,77.7451,21682.0
2020-03-26 11:30:00,99.41,99.69,99.36,99.65,78821.0,77.7451,77.9641,77.706,77.9328,78821.0
2020-03-26 11:35:00,99.6,99.67,99.46,99.46,38684.0,77.8937,77.9485,77.7842,77.7842,38684.0
2020-03-26 11:40:00,99.49,99.66,99.44,99.56,22767.0,77.8077,77.9407,77.7686,77.8624,22767.0
2020-03-26 11:45:00,99.53,99.65,99.47,99.62,34355.0,77.839,77.9328,77.7921,77.9094,34355.0
2020-03-26 11:50:00,99.61,99.91,99.61,99.8,69176.0,77.9016,78.1362,77.9016,78.0501,69176.0
2020-03-26 11:55:00,99.81,99.91,99.8,99.81,42121.0,78.058,78.1362,78.0501,78.058,42121.0
2020-03-26 12:00:00,99.81,99.87,99.77,99.78,26898.0,78.058,78.1049,78.0267,78.0345,26898.0
2020-03-26 12:05:00,99.77,99.79,99.75,99.79,15829.0,78.0267,78.0423,78.011,78.0423,15829.0
2020-03-26 12:10:00,99.78,99.87,99.71,99.71,19371.0,78.0345,78.1049,77.9798,77.9798,19371.0
2020-03-26 12:15:00,99.71,99.72,99.65,99.71,38232.0,77.9798,77.9876,77.9328,77.9798,38232.0
2020-03-26 12:20:00,99.71,99.81,99.65,99.69,48004.0,77.9798,78.058,77.9328,77.9641,48004.0
2020-03-26 12:25:00,99.69,99.71,99.65,99.65,24550.0,77.9641,77.9798,77.9328,77.9328,24550.0
2020-03-26 12:30:00,99.66,99.79,99.66,99.67,14124.0,77.9407,78.0423,77.9407,77.9485,14124.0
2020-03-26 12:35:00,99.66,99.74,99.63,99.64,10470.0,77.9407,78.0032,77.9172,77.925,10470.0
2020-03-26 12:40:00,99.64,99.69,99.6,99.63,22836.0,77.925,77.9641,77.8937,77.9172,22836.0
2020-03-26 12:45:00,99.63,99.82,99.6,99.63,33248.0,77.9172,78.0658,77.8937,77.9172,33248.0
2020-03-26 12:50:00,99.63,99.78,99.62,99.66,14876.0,77.9172,78.0345,77.9094,77.9407,14876.0
2020-03-26 12:55:00,99.66,99.7,99.52,99.59,88881.0,77.9407,77.9719,77.8312,77.8859,88881.0
2020-03-26 13:00:00,99.59,99.86,99.52,99.83,37513.0,77.8859,78.0971,77.8312,78.0736,37513.0
2020-03-26 13:05:00,99.83,99.83,99.59,99.59,30784.0,78.0736,78.0736,77.8859,77.8859,30784.0
2020-03-26 13:10:00,99.59,99.72,99.59,99.62,17385.0,77.8859,77.9876,77.8859,77.9094,17385.0
2020-03-26 13:15:00,99.6,99.75,99.59,99.6,13882.0,77.8937,78.011,77.8859,77.8937,13882.0
2020-03-26 13:20:00,99.6,99.71,99.54,99.57,36876.0,77.8937,77.9798,77.8468,77.8703,36876.0
2020-03-26 13:25:00,99.58,99.59,99.53,99.54,23301.0,77.8781,77.8859,77.839,77.8468,23301.0
2020-03-26 13:30:00,99.55,99.57,99.45,99.45,16429.0,77.8546,77.8703,77.7764,77.7764,16429.0
2020-03-26 13:35:00,99.52,99.59,99.45,99.53,27289.0,77.8312,77.8859,77.7764,77.839,27289.0
2020-03-26 13:40:00,99.53,99.87,99.53,99.84,61942.0,77.839,78.1049,77.839,78.0814,61942.0
2020-03-26 13:45:00,99.84,99.84,99.6,99.72,16069.0,78.0814,78.0814,77.8937,77.9876,16069.0
2020-03-26 13:50:00,99.68,99.72,99.6,99.6,13821.0,77.9563,77.9876,77.8937,77.8937,13821.0
2020-03-26 13:55:00,99.65,99.67,99.61,99.62,12541.0,77.9328,77.9485,77.9016,77.9094,12541.0
2020-03-26 14:00:00,99.68,99.81,99.55,99.58,38564.0,77.9563,78.058,77.8546,77.8781,38564.0
2020-03-26 14:05:00,99.58,99.66,99.45,99.51,19853.0,77.8781,77.9407,77.7764,77.8233,19853.0
2020-03-26 14:10:00,99.51,99.62,99.45,99.54,19426.0,77.8233,77.9094,77.7764,77.8468,19426.0
2020-03-26 14:15:00,99.54,99.58,99.43,99.53,13230.0,77.8468,77.8781,77.7608,77.839,13230.0
2020-03-26 14:20:00,99.53,99.67,99.48,99.54,33825.0,77.839,77.9485,77.7999,77.8468,33825.0
2020-03-26 14:25:00,99.55,99.58,99.51,99.55,6603.0,77.8546,77.8781,77.8233,77.8546,6603.0
2020-03-26 14:30:00,99.55,99.66,99.51,99.58,42821.0,77.8546,77.9407,77.8233,77.8781,42821.0
2020-03-26 14:35:00,99.58,99.77,99.57,99.63,31131.0,77.8781,78.0267,77.8703,77.9172,31131.0
2020-03-26 14:40:00,99.65,99.75,99.58,99.59,16527.0,77.9328,78.011,77.8781,77.8859,16527.0
2020-03-26 14:45:00,99.59,99.65,99.54,99.58,18730.0,77.8859,77.9328,77.8468,77.8781,18730.0
2020-03-26 14:50:00,99.6,99.8,99.57,99.76,54295.0,77.8937,78.0501,77.8703,78.0189,54295.0
2020-03-26 14:55:00,99.74,99.77,99.6,99.72,36487.0,78.0032,78.0267,77.8937,77.9876,36487.0
2020-03-26 15:00:00,99.73,99.79,99.62,99.68,25403.0,77.9954,78.0423,77.9094,77.9563,25403.0
2020-03-26 15:05:00,99.69,99.7,99.58,99.66,33937.0,77.9641,77.9719,77.8781,77.9407,33937.0
2020-03-26 15:10:00,99.63,99.67,99.58,99.62,38033.0,77.9172,77.9485,77.8781,77.9094,38033.0
2020-03-26 15:15:00,99.64,99.75,99.54,99.67,102757.0,77.925,78.011,77.8468,77.9485,102757.0
2020-03-26 15:20:00,99.62,99.67,99.59,99.62,42097.0,77.9094,77.9485,77.8859,77.9094,42097.0
2020-03-26 15:25:00,99.62,99.68,99.6,99.65,30820.0,77.9094,77.9563,77.8937,77.9328,30820.0
2020-03-26 15:30:00,99.65,99.76,99.59,99.71,26132.0,77.9328,78.0189,77.8859,77.9798,26132.0
2020-03-26 15:35:00,99.68,99.77,99.44,99.59,52481.0,77.9563,78.0267,77.7686,77.8859,52481.0
2020-03-26 15:40:00,99.61,99.66,99.46,99.57,26949.0,77.9016,77.9407,77.7842,77.8703,26949.0
2020-03-26 15:45:00,99.57,99.61,99.45,99.59,49801.0,77.8703,77.9016,77.7764,77.8859,49801.0
2020-03-26 15:50:00,99.54,99.78,99.53,99.71,44706.0,77.8468,78.0345,77.839,77.9798,44706.0
2020-03-26 15:55:00,99.71,99.79,99.48,99.73,191969.0,77.9798,78.0423,77.7999,77.9954,191969.0
2020-03-27 09:30:00,98.0,98.31,97.73,97.73,51070.0,76.6424,76.8849,76.4313,76.4313,51070.0
2020-03-27 09:35:00,97.8,97.98,97.61,97.8,158718.0,76.486,76.6268,76.3374,76.486,158718.0
2020-03-27 09:40:00,97.8,97.8,97.51,97.71,46563.0,76.486,76.486,76.2592,76.4156,46563.0
2020-03-27 09:45:00,97.73,97.73,97.49,97.65,18329.0,76.4313,76.4313,76.2436,76.3687,18329.0
2020-03-27 09:50:00,97.65,98.01,97.65,97.99,16700.0,76.3687,76.6502,76.3687,76.6346,16700.0
2020-03-27 09:55:00,97.97,97.97,97.83,97.87,30860.0,76.619,76.619,76.5095,76.5408,30860.0
2020-03-27 10:00:00,97.82,98.04,97.78,98.04,44512.0,76.5017,76.6737,76.4704,76.6737,44512.0
2020-03-27 10:05:00,98.05,98.16,97.97,97.99,11282.0,76.6815,76.7676,76.619,76.6346,11282.0
2020-03-27 10:10:00,97.97,98.04,97.87,98.01,27776.0,76.619,76.6737,76.5408,76.6502,27776.0
2020-03-27 10:15:00,98.0,98.01,97.87,97.98,26345.0,76.6424,76.6502,76.5408,76.6268,26345.0
2020-03-27 10:20:00,98.0,98.06,97.89,97.96,10403.0,76.6424,76.6893,76.5564,76.6111,10403.0
2020-03-27 10:25:00,97.96,98.03,97.96,98.01,15284.0,76.6111,76.6659,76.6111,76.6502,15284.0
2020-03-27 10:30:00,97.99,98.01,97.85,97.86,10721.0,76.6346,76.6502,76.5251,76.5329,10721.0
2020-03-27 10:35:00,97.86,97.88,97.76,97.87,16301.0,76.5329,76.5486,76.4547,76.5408,16301.0
2020-03-27 10:40:00,97.88,97.94,97.65,97.94,30618.0,76.5486,76.5955,76.3687,76.5955,30618.0
2020-03-27 10:45:00,97.93,97.93,97.69,97.91,22631.0,76.5877,76.5877,76.4,76.572,22631.0
2020-03-27 10:50:00,97.91,97.99,97.83,97.9,15331.0,76.572,76.6346,76.5095,76.5642,15331.0
2020-03-27 10:55:00,97.92,98.01,97.85,98.01,20317.0,76.5799,76.6502,76.5251,76.6502,20317.0
2020-03-27 11:00:00,98.01,98.1,97.92,98.08,28110.0,76.6502,76.7206,76.5799,76.705,28110.0
2020-03-27 11:05:00,98.08,98.13,97.97,98.11,13575.0,76.705,76.7441,76.619,76.7285,13575.0
2020-03-27 11:10:00,98.06,98.06,97.8,97.8,6348.0,76.6893,76.6893,76.486,76.486,6348.0
2020-03-27 11:15:00,97.87,97.88,97.71,97.83,18061.0,76.5408,76.5486,76.4156,76.5095,18061.0
2020-03-27 11:20:00,97.81,97.91,97.74,97.81,15794.0,76.4938,76.572,76.4391,76.4938,15794.0
2020-03-27 11:25:00,97.81,97.85,97.76,97.79,26715.0,76.4938,76.5251,76.4547,76.4782,26715.0
2020-03-27 11:30:00,97.83,97.99,97.77,97.98,25082.0,76.5095,76.6346,76.4625,76.6268,25082.0
2020-03-27 11:35:00,98.0,98.02,97.66,97.68,26698.0,76.6424,76.6581,76.3765,76.3922,26698.0
2020-03-27 11:40:00,97.68,97.72,97.61,97.72,43519.0,76.3922,76.4234,76.3374,76.4234,43519.0
2020-03-27 11:45:00,97.72,97.8,97.66,97.75,30454.0,76.4234,76.486,76.3765,76.4469,30454.0
2020-03-27 11:50:00,97.74,97.8,97.71,97.75,20169.0,76.4391,76.486,76.4156,76.4469,20169.0
2020-03-27 11:55:00,97.76,97.76,97.56,97.58,105305.0,76.4547,76.4547,76.2983,76.314,105305.0
2020-03-27 12:00:00,97.57,97.64,97.5,97.56,108954.0,76.3061,76.3609,76.2514,76.2983,108954.0
2020-03-27 12:05:00,97.56,97.76,97.56,97.73,33441.0,76.2983,76.4547,76.2983,76.4313,33441.0
2020-03-27 12:10:00,97.73,97.83,97.69,97.77,26211.0,76.4313,76.5095,76.4,76.4625,26211.0
2020-03-27 12:15:00,97.78,97.9,97.74,97.89,16542.0,76.4704,76.5642,76.4391,76.5564,16542.0
2020-03-27 12:20:00,97.84,97.84,97.71,97.75,26208.0,76.5173,76.5173,76.4156,76.4469,26208.0
2020-03-27 12:25:00,97.73,97.86,97.73,97.76,22992.0,76.4313,76.5329,76.4313,76.4547,22992.0
2020-03-27 12:30:00,97.75,97.91,97.75,97.88,21341.0,76.4469,76.572,76.4469,76.5486,21341.0
2020-03-27 12:35:00,97.86,97.99,97.86,97.95,20859.0,76.5329,76.6346,76.5329,76.6033,20859.0
2020-03-27 12:40:00,97.94,98.02,97.92,97.95,33364.0,76.5955,76.6581,76.5799,76.6033,33364.0
2020-03-27 12:45:00,97.95,98.01,97.91,97.96,20272.0,76.6033,76.6502,76.572,76.6111,20272.0
2020-03-27 12:50:00,97.96,98.01,97.92,97.92,16780.0,76.6111,76.6502,76.5799,76.5799,16780.0
2020-03-27 12:55:00,97.92,98.04,97.87,98.04,20819.0,76.5799,76.6737,76.5408,76.6737,20819.0
2020-03-27 13:00:00,98.04,98.06,97.96,98.06,51372.0,76.6737,76.6893,76.6111,76.6893,51372.0
2020-03-27 13:05:00,98.05,98.05,97.87,97.89,12801.0,76.6815,76.6815,76.5408,76.5564,12801.0
2020-03-27 13:10:00,97.89,98.01,97.88,97.94,31248.0,76.5564,76.6502,76.5486,76.5955,31248.0
2020-03-27 13:15:00,97.92,97.95,97.83,97.93,22336.0,76.5799,76.6033,76.5095,76.5877,22336.0
2020-03-27 13:20:00,97.93,97.93,97.85,97.86,16308.0,76.5877,76.5877,76.5251,76.5329,16308.0
2020-03-27 13:25:00,97.87,97.93,97.69,97.71,51860.0,76.5408,76.5877,76.4,76.4156,51860.0
2020-03-27 13:30:00,97.72,97.94,97.71,97.78,99770.0,76.4234,76.5955,76.4156,76.4704,99770.0
2020-03-27 13:35:00,97.79,97.94,97.77,97.93,14972.0,76.4782,76.5955,76.4625,76.5877,14972.0
2020-03-27 13:40:00,97.93,98.21,97.93,98.06,66692.0,76.5877,76.8067,76.5877,76.6893,66692.0
2020-03-27 13:45:00,98.05,98.13,97.94,98.12,55808.0,76.6815,76.7441,76.5955,76.7363,55808.0
2020-03-27 13:50:00,98.09,98.12,98.0,98.03,26937.0,76.7128,76.7363,76.6424,76.6659,26937.0
2020-03-27 13:55:00,98.03,98.07,97.89,98.02,21305.0,76.6659,76.6972,76.5564,76.6581,21305.0
2020-03-27 14:00:00,98.02,98.08,97.91,97.95,20586.0,76.6581,76.705,76.572,76.6033,20586.0
2020-03-27 14:05:00,97.95,98.02,97.94,98.0,30907.0,76.6033,76.6581,76.5955,76.6424,30907.0
2020-03-27 14:10:00,98.01,98.05,97.99,98.03,52067.0,76.6502,76.6815,76.6346,76.6659,52067.0
2020-03-27 14:15:00,98.03,98.07,97.91,98.06,11017.0,76.6659,76.6972,76.572,76.6893,11017.0
2020-03-27 14:20:00,98.04,98.08,97.9,98.04,40080.0,76.6737,76.705,76.5642,76.6737,40080.0
2020-03-27 14:25:00,98.05,98.12,97.97,98.04,30111.0,76.6815,76.7363,76.619,76.6737,30111.0
2020-03-27 14:30:00,98.06,98.1,98.04,98.1,16111.0,76.6893,76.7206,76.6737,76.7206,16111.0
2020-03-27 14:35:00,98.09,98.09,97.97,97.99,22326.0,76.7128,76.7128,76.619,76.6346,22326.0
2020-03-27 14:40:00,97.99,98.05,97.9,97.94,19881.0,76.6346,76.6815,76.5642,76.5955,19881.0
2020-03-27 14:45:00,97.93,97.95,97.88,97.93,14449.0,76.5877,76.6033,76.5486,76.5877,14449.0
2020-03-27 14:50:00,97.91,98.03,97.9,98.01,15384.0,76.572,76.6659,76.5642,76.6502,15384.0
2020-03-27 14:55:00,98.01,98.11,98.0,98.08,26259.0,76.6502,76.7285,76.6424,76.705,26259.0
2020-03-27 15:00:00,98.08,98.17,98.04,98.15,33238.0,76.705,76.7754,76.6737,76.7597,33238.0
2020-03-27 15:05:00,98.16,98.27,98.15,98.19,39296.0,76.7676,76.8536,76.7597,76.791,39296.0
2020-03-27 15:10:00,98.2,98.35,98.19,98.3,26818.0,76.7988,76.9161,76.791,76.877,26818.0
2020-03-27 15:15:00,98.3,98.41,98.26,98.31,30273.0,76.877,76.9631,76.8458,76.8849,30273.0
2020-03-27 15:20:00,98.34,98.44,98.31,98.42,22849.0,76.9083,76.9865,76.8849,76.9709,22849.0
2020-03-27 15:25:00,98.42,98.6,98.3,98.49,46127.0,76.9709,77.1117,76.877,77.0256,46127.0
2020-03-27 15:30:00,98.54,98.55,98.37,98.45,47304.0,77.0647,77.0726,76.9318,76.9944,47304.0
2020-03-27 15:35:00,98.47,98.48,98.37,98.42,42385.0,77.01,77.0178,76.9318,76.9709,42385.0
2020-03-27 15:40:00,98.42,98.46,98.24,98.24,49347.0,76.9709,77.0022,76.8301,76.8301,49347.0
2020-03-27 15:45:00,98.29,98.4,98.01,98.01,70369.0,76.8692,76.9553,76.6502,76.6502,70369.0
2020-03-27 15:50:00,98.02,98.1,97.8,97.88,102803.0,76.6581,76.7206,76.486,76.5486,102803.0
2020-03-27 15:55:00,97.84,97.88,97.52,97.62,198814.0,76.5173,76.5486,76.267,76.3452,198814.0
2020-03-30 09:30:00,96.26,96.94,96.06,96.79,52756.0,75.2816,75.8134,75.1252,75.6961,52756.0
2020-03-30 09:35:00,96.81,96.93,96.73,96.85,50406.0,75.7118,75.8056,75.6492,75.743,50406.0
2020-03-30 09:40:00,96.84,96.84,96.7,96.81,27158.0,75.7352,75.7352,75.6257,75.7118,27158.0
2020-03-30 09:45:00,96.8,97.01,96.78,97.01,47060.0,75.7039,75.8682,75.6883,75.8682,47060.0
2020-03-30 09:50:00,97.04,97.3,96.96,97.07,61342.0,75.8916,76.095,75.8291,75.9151,61342.0
2020-03-30 09:55:00,97.11,97.17,97.03,97.1,69489.0,75.9464,75.9933,75.8838,75.9386,69489.0
2020-03-30 10:00:00,97.11,97.43,96.98,97.43,52688.0,75.9464,76.1966,75.8447,76.1966,52688.0
2020-03-30 10:05:00,97.43,97.46,97.11,97.12,24763.0,76.1966,76.2201,75.9464,75.9542,24763.0
2020-03-30 10:10:00,97.13,97.22,97.03,97.21,40837.0,75.962,76.0324,75.8838,76.0246,40837.0
2020-03-30 10:15:00,97.24,97.44,97.22,97.29,21697.0,76.0481,76.2045,76.0324,76.0872,21697.0
2020-03-30 10:20:00,97.29,97.4,97.2,97.2,20379.0,76.0872,76.1732,76.0168,76.0168,20379.0
2020-03-30 10:25:00,97.23,97.48,97.14,97.18,69617.0,76.0402,76.2358,75.9698,76.0011,69617.0
2020-03-30 10:30:00,97.19,97.34,97.14,97.25,46971.0,76.009,76.1263,75.9698,76.0559,46971.0
2020-03-30 10:35:00,97.28,97.53,97.28,97.45,19165.0,76.0793,76.2749,76.0793,76.2123,19165.0
2020-03-30 10:40:00,97.46,97.55,97.21,97.22,68866.0,76.2201,76.2905,76.0246,76.0324,68866.0
2020-03-30 10:45:00,97.22,97.46,97.16,97.4,99375.0,76.0324,76.2201,75.9855,76.1732,99375.0
2020-03-30 10:50:00,97.42,97.52,97.37,97.47,9114.0,76.1888,76.267,76.1497,76.2279,9114.0
2020-03-30 10:55:00,97.44,97.49,97.38,97.41,101946.0,76.2045,76.2436,76.1575,76.181,101946.0
2020-03-30 11:00:00,97.42,97.45,97.39,97.45,70518.0,76.1888,76.2123,76.1654,76.2123,70518.0
2020-03-30 11:05:00,97.45,97.52,97.44,97.5,43683.0,76.2123,76.267,76.2045,76.2514,43683.0
2020-03-30 11:10:00,97.51,97.54,97.44,97.52,28480.0,76.2592,76.2827,76.2045,76.267,28480.0
2020-03-30 11:15:00,97.51,97.51,97.44,97.49,22870.0,76.2592,76.2592,76.2045,76.2436,22870.0
2020-03-30 11:20:00,97.49,97.63,97.45,97.54,58907.0,76.2436,76.3531,76.2123,76.2827,58907.0
2020-03-30 11:25:00,97.53,97.59,97.44,97.48,40451.0,76.2749,76.3218,76.2045,76.2358,40451.0
2020-03-30 11:30:00,97.48,97.5,97.45,97.46,46734.0,76.2358,76.2514,76.2123,76.2201,46734.0
2020-03-30 11:35:00,97.45,97.46,97.37,97.4,114285.0,76.2123,76.2201,76.1497,76.1732,114285.0
2020-03-30 11:40:00,97.4,97.48,97.35,97.37,63905.0,76.1732,76.2358,76.1341,76.1497,63905.0
2020-03-30 11:45:00,97.39,97.4,97.35,97.36,15719.0,76.1654,76.1732,76.1341,76.1419,15719.0
2020-03-30 11:50:00,97.38,97.4,97.35,97.4,15440.0,76.1575,76.1732,76.1341,76.1732,15440.0
2020-03-30 11:55:00,97.38,97.4,97.35,97.36,13197.0,76.1575,76.1732,76.1341,76.1419,13197.0
2020-03-30 12:00:00,97.36,97.4,97.33,97.34,28349.0,76.1419,76.1732,76.1184,76.1263,28349.0
2020-03-30 12:05:00,97.33,97.39,97.32,97.38,25190.0,76.1184,76.1654,76.1106,76.1575,25190.0
2020-03-30 12:10:00,97.38,97.47,97.35,97.47,13983.0,76.1575,76.2279,76.1341,76.2279,13983.0
2020-03-30 12:15:00,97.48,97.67,97.46,97.62,24935.0,76.2358,76.3843,76.2201,76.3452,24935.0
2020-03-30 12:20:00,97.59,97.72,97.52,97.61,18405.0,76.3218,76.4234,76.267,76.3374,18405.0
2020-03-30 12:25:00,97.64,97.78,97.64,97.78,9647.0,76.3609,76.4704,76.3609,76.4704,9647.0
2020-03-30 12:30:00,97.73,97.78,97.63,97.76,8404.0,76.4313,76.4704,76.3531,76.4547,8404.0
2020-03-30 12:35:00,97.73,97.81,97.7,97.79,16752.0,76.4313,76.4938,76.4078,76.4782,16752.0
2020-03-30 12:40:00,97.75,97.84,97.65,97.69,32458.0,76.4469,76.5173,76.3687,76.4,32458.0
2020-03-30 12:45:00,97.67,97.83,97.53,97.54,15172.0,76.3843,76.5095,76.2749,76.2827,15172.0
2020-03-30 12:50:00,97.54,97.64,97.53,97.59,24185.0,76.2827,76.3609,76.2749,76.3218,24185.0
2020-03-30 12:55:00,97.59,97.61,97.47,97.48,24868.0,76.3218,76.3374,76.2279,76.2358,24868.0
2020-03-30 13:00:00,97.49,97.64,97.42,97.46,24912.0,76.2436,76.3609,76.1888,76.2201,24912.0
2020-03-30 13:05:00,97.46,97.47,97.29,97.3,29366.0,76.2201,76.2279,76.0872,76.095,29366.0
2020-03-30 13:10:00,97.29,97.32,97.24,97.27,20487.0,76.0872,76.1106,76.0481,76.0715,20487.0
2020-03-30 13:15:00,97.28,97.33,97.2,97.25,16859.0,76.0793,76.1184,76.0168,76.0559,16859.0
2020-03-30 13:20:00,97.29,97.3,97.2,97.27,13908.0,76.0872,76.095,76.0168,76.0715,13908.0
2020-03-30 13:25:00,97.24,97.28,97.23,97.25,34495.0,76.0481,76.0793,76.0402,76.0559,34495.0
2020-03-30 13:30:00,97.26,97.26,97.16,97.23,41847.0,76.0637,76.0637,75.9855,76.0402,41847.0
2020-03-30 13:35:00,97.26,97.26,97.2,97.22,39405.0,76.0637,76.0637,76.0168,76.0324,39405.0
2020-03-30 13:40:00,97.22,97.3,97.18,97.29,38811.0,76.0324,76.095,76.0011,76.0872,38811.0
2020-03-30 13:45:00,97.29,97.33,97.22,97.33,21726.0,76.0872,76.1184,76.0324,76.1184,21726.0
2020-03-30 13:50:00,97.33,97.36,97.24,97.34,39774.0,76.1184,76.1419,76.0481,76.1263,39774.0
2020-03-30 13:55:00,97.34,97.34,97.2,97.25,39016.0,76.1263,76.1263,76.0168,76.0559,39016.0
2020-03-30 14:00:00,97.25,97.31,97.18,97.23,98050.0,76.0559,76.1028,76.0011,76.0402,98050.0
2020-03-30 14:05:00,97.23,97.28,97.19,97.23,38465.0,76.0402,76.0793,76.009,76.0402,38465.0
2020-03-30 14:10:00,97.23,97.28,97.13,97.25,41607.0,76.0402,76.0793,75.962,76.0559,41607.0
2020-03-30 14:15:00,97.26,97.29,97.19,97.28,9864.0,76.0637,76.0872,76.009,76.0793,9864.0
2020-03-30 14:20:00,97.28,97.34,97.23,97.3,25124.0,76.0793,76.1263,76.0402,76.095,25124.0
2020-03-30 14:25:00,97.34,97.53,97.3,97.53,21852.0,76.1263,76.2749,76.095,76.2749,21852.0
2020-03-30 14:30:00,97.53,97.63,97.47,97.59,22403.0,76.2749,76.3531,76.2279,76.3218,22403.0
2020-03-30 14:35:00,97.59,97.64,97.44,97.45,48081.0,76.3218,76.3609,76.2045,76.2123,48081.0
2020-03-30 14:40:00,97.41,97.63,97.4,97.57,20530.0,76.181,76.3531,76.1732,76.3061,20530.0
2020-03-30 14:45:00,97.55,97.67,97.52,97.57,39063.0,76.2905,76.3843,76.267,76.3061,39063.0
2020-03-30 14:50:00,97.57,97.63,97.47,97.54,10562.0,76.3061,76.3531,76.2279,76.2827,10562.0
2020-03-30 14:55:00,97.54,97.56,97.37,97.41,26150.0,76.2827,76.2983,76.1497,76.181,26150.0
2020-03-30 15:00:00,97.41,97.59,97.3,97.4,110976.0,76.181,76.3218,76.095,76.1732,110976.0
2020-03-30 15:05:00,97.4,97.57,97.4,97.56,20886.0,76.1732,76.3061,76.1732,76.2983,20886.0
2020-03-30 15:10:00,97.57,97.58,97.44,97.55,76760.0,76.3061,76.314,76.2045,76.2905,76760.0
2020-03-30 15:15:00,97.54,97.55,97.42,97.51,26718.0,76.2827,76.2905,76.1888,76.2592,26718.0
2020-03-30 15:20:00,97.51,97.56,97.44,97.45,26786.0,76.2592,76.2983,76.2045,76.2123,26786.0
2020-03-30 15:25:00,97.4,97.45,97.17,97.22,36609.0,76.1732,76.2123,75.9933,76.0324,36609.0
2020-03-30 15:30:00,97.22,97.3,97.11,97.22,26193.0,76.0324,76.095,75.9464,76.0324,26193.0
2020-03-30 15:35:00,97.2,97.38,97.13,97.38,29018.0,76.0168,76.1575,75.962,76.1575,29018.0
2020-03-30 15:40:00,97.37,97.52,97.37,97.45,35992.0,76.1497,76.267,76.1497,76.2123,35992.0
2020-03-30 15:45:00,97.48,97.5,97.34,97.42,23540.0,76.2358,76.2514,76.1263,76.1888,23540.0
2020-03-30 15:50:00,97.39,97.52,97.33,97.47,50829.0,76.1654,76.267,76.1184,76.2279,50829.0
2020-03-30 15:55:00,97.43,97.6,97.35,97.48,110884.0,76.1966,76.3296,76.1341,76.2358,110884.0
2020-03-31 09:30:00,97.9,98.46,97.9,98.21,33301.0,76.5642,77.0022,76.5642,76.8067,33301.0
2020-03-31 09:35:00,98.27,98.35,98.07,98.07,30046.0,76.8536,76.9161,76.6972,76.6972,30046.0
2020-03-31 09:40:00,98.05,98.12,97.95,97.95,42835.0,76.6815,76.7363,76.6033,76.6033,42835.0
2020-03-31 09:45:00,97.96,98.06,97.95,97.96,52145.0,76.6111,76.6893,76.6033,76.6111,52145.0
2020-03-31 09:50:00,97.96,97.96,97.82,97.89,76289.0,76.6111,76.6111,76.5017,76.5564,76289.0
2020-03-31 09:55:00,97.92,97.98,97.82,97.94,51809.0,76.5799,76.6268,76.5017,76.5955,51809.0
2020-03-31 10:00:00,97.96,98.17,97.94,98.13,15672.0,76.6111,76.7754,76.5955,76.7441,15672.0
2020-03-31 10:05:00,98.13,98.28,98.1,98.21,35416.0,76.7441,76.8614,76.7206,76.8067,35416.0
2020-03-31 10:10:00,98.22,98.39,98.22,98.39,22613.0,76.8145,76.9474,76.8145,76.9474,22613.0
2020-03-31 10:15:00,98.46,98.58,98.35,98.58,32326.0,77.0022,77.096,76.9161,77.096,32326.0
2020-03-31 10:20:00,98.56,98.58,98.35,98.41,14615.0,77.0804,77.096,76.9161,76.9631,14615.0
2020-03-31 10:25:00,98.45,98.48,98.3,98.43,16168.0,76.9944,77.0178,76.877,76.9787,16168.0
2020-03-31 10:30:00,98.44,98.61,98.37,98.43,52743.0,76.9865,77.1195,76.9318,76.9787,52743.0
2020-03-31 10:35:00,98.37,98.38,98.24,98.27,15506.0,76.9318,76.9396,76.8301,76.8536,15506.0
2020-03-31 10:40:00,98.27,98.4,98.25,98.38,21567.0,76.8536,76.9553,76.8379,76.9396,21567.0
2020-03-31 10:45:00,98.36,98.43,98.24,98.4,10734.0,76.924,76.9787,76.8301,76.9553,10734.0
2020-03-31 10:50:00,98.39,98.42,98.24,98.37,27678.0,76.9474,76.9709,76.8301,76.9318,27678.0
2020-03-31 10:55:00,98.34,98.4,98.16,98.25,20935.0,76.9083,76.9553,76.7676,76.8379,20935.0
2020-03-31 11:00:00,98.25,98.29,98.1,98.11,43215.0,76.8379,76.8692,76.7206,76.7285,43215.0
2020-03-31 11:05:00,98.12,98.37,98.11,98.25,28298.0,76.7363,76.9318,76.7285,76.8379,28298.0
2020-03-31 11:10:00,98.25,98.35,98.22,98.27,10225.0,76.8379,76.9161,76.8145,76.8536,10225.0
2020-03-31 11:15:00,98.31,98.4,98.24,98.29,5515.0,76.8849,76.9553,76.8301,76.8692,5515.0
2020-03-31 11:20:00,98.35,98.35,98.18,98.27,13690.0,76.9161,76.9161,76.7832,76.8536,13690.0
2020-03-31 11:25:00,98.3,98.42,98.22,98.33,38710.0,76.877,76.9709,76.8145,76.9005,38710.0
2020-03-31 11:30:00,98.31,98.42,98.19,98.29,19810.0,76.8849,76.9709,76.791,76.8692,19810.0
2020-03-31 11:35:00,98.31,98.36,98.28,98.35,5723.0,76.8849,76.924,76.8614,76.9161,5723.0
2020-03-31 11:40:00,98.36,98.38,98.25,98.28,17446.0,76.924,76.9396,76.8379,76.8614,17446.0
2020-03-31 11:45:00,98.31,98.38,98.21,98.26,13012.0,76.8849,76.9396,76.8067,76.8458,13012.0
2020-03-31 11:50:00,98.27,98.37,98.21,98.23,27011.0,76.8536,76.9318,76.8067,76.8223,27011.0
2020-03-31 11:55:00,98.21,98.35,98.15,98.22,14695.0,76.8067,76.9161,76.7597,76.8145,14695.0
2020-03-31 12:00:00,98.22,98.38,98.21,98.22,8254.0,76.8145,76.9396,76.8067,76.8145,8254.0
2020-03-31 12:05:00,98.26,98.5,98.26,98.3,19603.0,76.8458,77.0335,76.8458,76.877,19603.0
2020-03-31 12:10:00,98.31,98.39,98.23,98.25,16080.0,76.8849,76.9474,76.8223,76.8379,16080.0
2020-03-31 12:15:00,98.25,98.37,98.2,98.24,4286.0,76.8379,76.9318,76.7988,76.8301,4286.0
2020-03-31 12:20:00,98.28,98.29,98.18,98.22,3151.0,76.8614,76.8692,76.7832,76.8145,3151.0
2020-03-31 12:25:00,98.28,98.28,98.1,98.17,119964.0,76.8614,76.8614,76.7206,76.7754,119964.0
2020-03-31 12:30:00,98.19,98.23,98.02,98.06,19510.0,76.791,76.8223,76.6581,76.6893,19510.0
2020-03-31 12:35:00,98.1,98.18,97.97,98.16,25214.0,76.7206,76.7832,76.619,76.7676,25214.0
2020-03-31 12:40:00,98.21,98.41,98.2,98.34,30639.0,76.8067,76.9631,76.7988,76.9083,30639.0
2020-03-31 12:45:00,98.33,98.42,98.21,98.33,26057.0,76.9005,76.9709,76.8067,76.9005,26057.0
2020-03-31 12:50:00,98.34,98.41,98.31,98.37,16758.0,76.9083,76.9631,76.8849,76.9318,16758.0
2020-03-31 12:55:00,98.39,98.4,98.31,98.31,11988.0,76.9474,76.9553,76.8849,76.8849,11988.0
2020-03-31 13:00:00,98.32,98.43,98.31,98.33,15523.0,76.8927,76.9787,76.8849,76.9005,15523.0
2020-03-31 13:05:00,98.32,98.35,98.16,98.28,23191.0,76.8927,76.9161,76.7676,76.8614,23191.0
2020-03-31 13:10:00,98.28,98.29,98.19,98.28,18347.0,76.8614,76.8692,76.791,76.8614,18347.0
2020-03-31 13:15:00,98.25,98.29,98.21,98.28,13846.0,76.8379,76.8692,76.8067,76.8614,13846.0
2020-03-31 13:20:00,98.28,98.28,98.13,98.2,21866.0,76.8614,76.8614,76.7441,76.7988,21866.0
2020-03-31 13:25:00,98.2,98.25,98.17,98.23,8719.0,76.7988,76.8379,76.7754,76.8223,8719.0
2020-03-31 13:30:00,98.23,98.34,98.13,98.26,15294.0,76.8223,76.9083,76.7441,76.8458,15294.0
2020-03-31 13:35:00,98.28,98.41,98.25,98.38,9880.0,76.8614,76.9631,76.8379,76.9396,9880.0
2020-03-31 13:40:00,98.35,98.38,98.32,98.32,8506.0,76.9161,76.9396,76.8927,76.8927,8506.0
2020-03-31 13:45:00,98.33,98.41,98.32,98.33,16798.0,76.9005,76.9631,76.8927,76.9005,16798.0
2020-03-31 13:50:00,98.39,98.39,98.22,98.25,28676.0,76.9474,76.9474,76.8145,76.8379,28676.0
2020-03-31 13:55:00,98.25,98.56,98.24,98.49,17835.0,76.8379,77.0804,76.8301,77.0256,17835.0
2020-03-31 14:00:00,98.49,98.53,98.33,98.39,14627.0,77.0256,77.0569,76.9005,76.9474,14627.0
2020-03-31 14:05:00,98.39,98.39,98.18,98.3,81507.0,76.9474,76.9474,76.7832,76.877,81507.0
2020-03-31 14:10:00,98.29,98.51,98.29,98.4,33206.0,76.8692,77.0413,76.8692,76.9553,33206.0
2020-03-31 14:15:00,98.49,98.51,98.28,98.3,16332.0,77.0256,77.0413,76.8614,76.877,16332.0
2020-03-31 14:20:00,98.29,98.3,98.25,98.27,14425.0,76.8692,76.877,76.8379,76.8536,14425.0
2020-03-31 14:25:00,98.27,98.36,98.24,98.28,49539.0,76.8536,76.924,76.8301,76.8614,49539.0
2020-03-31 14:30:00,98.3,98.47,98.3,98.47,37611.0,76.877,77.01,76.877,77.01,37611.0
2020-03-31 14:35:00,98.46,98.49,98.34,98.36,14625.0,77.0022,77.0256,76.9083,76.924,14625.0
2020-03-31 14:40:00,98.37,98.37,98.26,98.26,22187.0,76.9318,76.9318,76.8458,76.8458,22187.0
2020-03-31 14:45:00,98.27,98.34,98.19,98.29,31248.0,76.8536,76.9083,76.791,76.8692,31248.0
2020-03-31 14:50:00,98.28,98.39,98.27,98.31,16379.0,76.8614,76.9474,76.8536,76.8849,16379.0
2020-03-31 14:55:00,98.31,98.33,98.13,98.14,28199.0,76.8849,76.9005,76.7441,76.7519,28199.0
2020-03-31 15:00:00,98.15,98.27,98.15,98.17,33385.0,76.7597,76.8536,76.7597,76.7754,33385.0
2020-03-31 15:05:00,98.16,98.19,98.05,98.18,45645.0,76.7676,76.791,76.6815,76.7832,45645.0
2020-03-31 15:10:00,98.18,98.19,97.96,97.96,32826.0,76.7832,76.791,76.6111,76.6111,32826.0
2020-03-31 15:15:00,97.96,98.0,97.81,97.83,20608.0,76.6111,76.6424,76.4938,76.5095,20608.0
2020-03-31 15:20:00,97.83,97.91,97.76,97.8,14569.0,76.5095,76.572,76.4547,76.486,14569.0
2020-03-31 15:25:00,97.77,97.87,97.72,97.84,20562.0,76.4625,76.5408,76.4234,76.5173,20562.0
2020-03-31 15:30:00,97.84,97.98,97.84,97.96,27434.0,76.5173,76.6268,76.5173,76.6111,27434.0
2020-03-31 15:35:00,97.97,97.98,97.81,97.86,75102.0,76.619,76.6268,76.4938,76.5329,75102.0
2020-03-31 15:40:00,97.87,98.0,97.87,97.98,36565.0,76.5408,76.6424,76.5408,76.6268,36565.0
2020-03-31 15:45:00,97.98,98.0,97.89,97.93,32909.0,76.6268,76.6424,76.5564,76.5877,32909.0
2020-03-31 15:50:00,97.92,98.11,97.85,98.03,68143.0,76.5799,76.7285,76.5251,76.6659,68143.0
2020-03-31 15:55:00,98.02,98.02,97.02,97.64,220405.0,76.6581,76.6581,75.876,76.3609,220405.0
2020-04-01 09:30:00,95.12,95.66,95.12,95.59,99682.0,74.7144,75.1386,74.7144,75.0836,99682.0
2020-04-01 09:35:00,95.59,95.93,95.53,95.62,88910.0,75.0836,75.3506,75.0364,75.1071,88910.0
2020-04-01 09:40:00,95.59,95.8,95.5,95.55,66889.0,75.0836,75.2485,75.0129,75.0522,66889.0
2020-04-01 09:45:00,95.52,95.6,95.37,95.5,61255.0,75.0286,75.0914,74.9108,75.0129,61255.0
2020-04-01 09:50:00,95.5,95.76,95.48,95.68,59709.0,75.0129,75.2171,74.9972,75.1543,59709.0
2020-04-01 09:55:00,95.62,95.71,95.53,95.71,41903.0,75.1071,75.1778,75.0364,75.1778,41903.0
2020-04-01 10:00:00,95.69,95.84,95.62,95.83,45209.0,75.1621,75.2799,75.1071,75.2721,45209.0
2020-04-01 10:05:00,95.81,96.12,95.63,96.12,35970.0,75.2564,75.4999,75.115,75.4999,35970.0
2020-04-01 10:10:00,96.09,96.13,95.99,96.11,40452.0,75.4763,75.5077,75.3978,75.492,40452.0
2020-04-01 10:15:00,96.11,96.22,95.98,96.09,39959.0,75.492,75.5784,75.3899,75.4763,39959.0
2020-04-01 10:20:00,96.06,96.14,95.94,95.96,98190.0,75.4527,75.5156,75.3585,75.3742,98190.0
2020-04-01 10:25:00,95.99,96.03,95.96,96.01,44015.0,75.3978,75.4292,75.3742,75.4135,44015.0
2020-04-01 10:30:00,95.95,96.09,95.95,96.01,43452.0,75.3663,75.4763,75.3663,75.4135,43452.0
2020-04-01 10:35:00,95.99,96.12,95.98,96.08,46919.0,75.3978,75.4999,75.3899,75.4685,46919.0
2020-04-01 10:40:00,96.07,96.08,95.97,96.04,38980.0,75.4606,75.4685,75.3821,75.437,38980.0
2020-04-01 10:45:00,96.03,96.18,95.97,96.15,49051.0,75.4292,75.547,75.3821,75.5234,49051.0
2020-04-01 10:50:00,96.13,96.23,96.07,96.1,30409.0,75.5077,75.5863,75.4606,75.4842,30409.0
2020-04-01 10:55:00,96.1,96.1,96.0,96.07,20980.0,75.4842,75.4842,75.4056,75.4606,20980.0
2020-04-01 11:00:00,96.06,96.19,96.02,96.14,39611.0,75.4527,75.5549,75.4213,75.5156,39611.0
2020-04-01 11:05:00,96.1,96.14,96.07,96.11,84146.0,75.4842,75.5156,75.4606,75.492,84146.0
2020-04-01 11:10:00,96.11,96.15,96.07,96.07,49830.0,75.492,75.5234,75.4606,75.4606,49830.0
2020-04-01 11:15:00,96.08,96.1,96.01,96.08,40074.0,75.4685,75.4842,75.4135,75.4685,40074.0
2020-04-01 11:20:00,96.09,96.09,95.68,95.7,44431.0,75.4763,75.4763,75.1543,75.17,44431.0
2020-04-01 11:25:00,95.7,95.79,95.55,95.61,74168.0,75.17,75.2407,75.0522,75.0993,74168.0
2020-04-01 11:30:00,95.61,95.62,95.5,95.6,88255.0,75.0993,75.1071,75.0129,75.0914,88255.0
2020-04-01 11:35:00,95.61,95.65,95.5,95.5,43391.0,75.0993,75.1307,75.0129,75.0129,43391.0
2020-04-01 11:40:00,95.5,95.61,95.46,95.61,54260.0,75.0129,75.0993,74.9815,75.0993,54260.0
2020-04-01 11:45:00,95.61,95.61,95.47,95.52,58392.0,75.0993,75.0993,74.9893,75.0286,58392.0
2020-04-01 11:50:00,95.52,95.57,95.41,95.5,101000.0,75.0286,75.0679,74.9422,75.0129,101000.0
2020-04-01 11:55:00,95.5,95.68,95.49,95.56,65785.0,75.0129,75.1543,75.005,75.06,65785.0
2020-04-01 12:00:00,95.56,95.6,95.41,95.45,72027.0,75.06,75.0914,74.9422,74.9736,72027.0
2020-04-01 12:05:00,95.43,95.57,95.42,95.49,62541.0,74.9579,75.0679,74.95,75.005,62541.0
2020-04-01 12:10:00,95.49,95.6,95.4,95.5,148096.0,75.005,75.0914,74.9343,75.0129,148096.0
2020-04-01 12:15:00,95.5,95.5,95.24,95.25,105544.0,75.0129,75.0129,74.8087,74.8165,105544.0
2020-04-01 12:20:00,95.24,95.25,95.15,95.19,92158.0,74.8087,74.8165,74.738,74.7694,92158.0
2020-04-01 12:25:00,95.19,95.25,95.07,95.1,62413.0,74.7694,74.8165,74.6751,74.6987,62413.0
2020-04-01 12:30:00,95.08,95.19,95.08,95.08,81498.0,74.683,74.7694,74.683,74.683,81498.0
2020-04-01 12:35:00,95.08,95.1,95.0,95.0,50562.0,74.683,74.6987,74.6201,74.6201,50562.0
2020-04-01 12:40:00,95.0,95.08,94.93,95.01,92683.0,74.6201,74.683,74.5652,74.628,92683.0
2020-04-01 12:45:00,95.01,95.01,94.82,94.82,90430.0,74.628,74.628,74.4788,74.4788,90430.0
2020-04-01 12:50:00,94.81,94.9,94.78,94.9,56116.0,74.4709,74.5416,74.4473,74.5416,56116.0
2020-04-01 12:55:00,94.91,94.97,94.81,94.84,97056.0,74.5495,74.5966,74.4709,74.4945,97056.0
2020-04-01 13:00:00,94.84,94.86,94.75,94.77,101908.0,74.4945,74.5102,74.4238,74.4395,101908.0
2020-04-01 13:05:00,94.76,94.76,94.52,94.59,86591.0,74.4316,74.4316,74.2431,74.2981,86591.0
2020-04-01 13:10:00,94.59,94.95,94.52,94.93,136447.0,74.2981,74.5809,74.2431,74.5652,136447.0
2020-04-01 13:15:00,94.95,94.98,94.82,94.85,70228.0,74.5809,74.6044,74.4788,74.5023,70228.0
2020-04-01 13:20:00,94.85,94.92,94.82,94.88,76246.0,74.5023,74.5573,74.4788,74.5259,76246.0
2020-04-01 13:25:00,94.89,94.89,94.75,94.79,45108.0,74.5337,74.5337,74.4238,74.4552,45108.0
2020-04-01 13:30:00,94.8,94.8,94.68,94.76,50433.0,74.4631,74.4631,74.3688,74.4316,50433.0
2020-04-01 13:35:00,94.78,94.85,94.73,94.84,47710.0,74.4473,74.5023,74.4081,74.4945,47710.0
2020-04-01 13:40:00,94.84,95.01,94.79,94.96,69970.0,74.4945,74.628,74.4552,74.5887,69970.0
2020-04-01 13:45:00,94.94,94.94,94.8,94.81,40142.0,74.573,74.573,74.4631,74.4709,40142.0
2020-04-01 13:50:00,94.8,94.94,94.8,94.94,40950.0,74.4631,74.573,74.4631,74.573,40950.0
2020-04-01 13:55:00,94.94,95.0,94.93,94.96,53637.0,74.573,74.6201,74.5652,74.5887,53637.0
2020-04-01 14:00:00,94.95,94.98,94.89,94.94,69932.0,74.5809,74.6044,74.5337,74.573,69932.0
2020-04-01 14:05:00,94.93,94.98,94.89,94.92,38935.0,74.5652,74.6044,74.5337,74.5573,38935.0
2020-04-01 14:10:00,94.91,94.91,94.75,94.77,31508.0,74.5495,74.5495,74.4238,74.4395,31508.0
2020-04-01 14:15:00,94.76,94.76,94.63,94.66,58640.0,74.4316,74.4316,74.3295,74.3531,58640.0
2020-04-01 14:20:00,94.66,94.79,94.59,94.64,56268.0,74.3531,74.4552,74.2981,74.3374,56268.0
2020-04-01 14:25:00,94.6,94.69,94.59,94.62,47223.0,74.306,74.3766,74.2981,74.3217,47223.0
2020-04-01 14:30:00,94.61,94.62,94.39,94.48,97591.0,74.3138,74.3217,74.141,74.2117,97591.0
2020-04-01 14:35:00,94.48,94.56,94.4,94.56,101559.0,74.2117,74.2745,74.1489,74.2745,101559.0
2020-04-01 14:40:00,94.56,94.58,94.35,94.58,96700.0,74.2745,74.2902,74.1096,74.2902,96700.0
2020-04-01 14:45:00,94.58,94.61,94.54,94.58,75184.0,74.2902,74.3138,74.2588,74.2902,75184.0
2020-04-01 14:50:00,94.58,94.64,94.54,94.55,51680.0,74.2902,74.3374,74.2588,74.2667,51680.0
2020-04-01 14:55:00,94.55,94.74,94.53,94.68,54288.0,74.2667,74.4159,74.251,74.3688,54288.0
2020-04-01 15:00:00,94.66,94.67,94.39,94.41,55584.0,74.3531,74.3609,74.141,74.1567,55584.0
2020-04-01 15:05:00,94.41,94.41,94.23,94.29,143293.0,74.1567,74.1567,74.0153,74.0625,143293.0
2020-04-01 15:10:00,94.27,94.3,94.23,94.24,63586.0,74.0467,74.0703,74.0153,74.0232,63586.0
2020-04-01 15:15:00,94.24,94.29,94.22,94.26,40771.0,74.0232,74.0625,74.0075,74.0389,40771.0
2020-04-01 15:20:00,94.26,94.28,94.21,94.21,99076.0,74.0389,74.0546,73.9996,73.9996,99076.0
2020-04-01 15:25:00,94.21,94.24,94.11,94.14,101763.0,73.9996,74.0232,73.9211,73.9446,101763.0
2020-04-01 15:30:00,94.13,94.24,94.12,94.15,77255.0,73.9368,74.0232,73.9289,73.9525,77255.0
2020-04-01 15:35:00,94.15,94.17,94.08,94.08,63332.0,73.9525,73.9682,73.8975,73.8975,63332.0
2020-04-01 15:40:00,94.08,94.12,93.98,94.07,67083.0,73.8975,73.9289,73.819,73.8897,67083.0
2020-04-01 15:45:00,94.07,94.17,94.0,94.02,233954.0,73.8897,73.9682,73.8347,73.8504,233954.0
2020-04-01 15:50:00,94.02,94.06,93.79,93.98,345219.0,73.8504,73.8818,73.6697,73.819,345219.0
2020-04-01 15:55:00,94.01,94.11,93.85,93.89,294918.0,73.8425,73.9211,73.7168,73.7483,294918.0
2020-04-02 09:30:00,95.01,95.39,94.81,95.32,120889.0,74.628,74.9265,74.4709,74.8715,120889.0
2020-04-02 09:35:00,95.24,95.43,95.23,95.28,100963.0,74.8087,74.9579,74.8008,74.8401,100963.0
2020-04-02 09:40:00,95.26,95.26,95.08,95.15,68146.0,74.8244,74.8244,74.683,74.738,68146.0
2020-04-02 09:45:00,95.15,95.2,95.05,95.17,153487.0,74.738,74.7772,74.6594,74.7537,153487.0
2020-04-02 09:50:00,95.17,95.17,94.93,94.95,171471.0,74.7537,74.7537,74.5652,74.5809,171471.0
2020-04-02 09:55:00,94.95,95.01,94.86,94.87,291834.0,74.5809,74.628,74.5102,74.518,291834.0
2020-04-02 10:00:00,94.87,94.87,94.76,94.77,137508.0,74.518,74.518,74.4316,74.4395,137508.0
2020-04-02 10:05:00,94.76,95.12,94.76,95.06,85801.0,74.4316,74.7144,74.4316,74.6673,85801.0
2020-04-02 10:10:00,95.04,95.25,95.04,95.23,73816.0,74.6516,74.8165,74.6516,74.8008,73816.0
2020-04-02 10:15:00,95.23,95.26,95.14,95.24,64017.0,74.8008,74.8244,74.7301,74.8087,64017.0
2020-04-02 10:20:00,95.24,95.26,95.09,95.1,96642.0,74.8087,74.8244,74.6908,74.6987,96642.0
2020-04-02 10:25:00,95.11,95.2,95.06,95.18,72931.0,74.7065,74.7772,74.6673,74.7615,72931.0
2020-04-02 10:30:00,95.19,95.81,95.19,95.61,89422.0,74.7694,75.2564,74.7694,75.0993,89422.0
2020-04-02 10:35:00,95.61,96.16,95.6,96.0,115969.0,75.0993,75.5313,75.0914,75.4056,115969.0
2020-04-02 10:40:00,96.01,96.02,95.63,95.63,37633.0,75.4135,75.4213,75.115,75.115,37633.0
2020-04-02 10:45:00,95.61,95.64,95.35,95.4,56888.0,75.0993,75.1228,74.8951,74.9343,56888.0
2020-04-02 10:50:00,95.4,95.52,95.3,95.44,120479.0,74.9343,75.0286,74.8558,74.9658,120479.0
2020-04-02 10:55:00,95.46,95.78,95.46,95.74,74363.0,74.9815,75.2328,74.9815,75.2014,74363.0
2020-04-02 11:00:00,95.77,95.82,95.69,95.71,62897.0,75.225,75.2642,75.1621,75.1778,62897.0
2020-04-02 11:05:00,95.7,95.73,95.51,95.69,46437.0,75.17,75.1935,75.0207,75.1621,46437.0
2020-04-02 11:10:00,95.67,95.76,95.47,95.73,23904.0,75.1464,75.2171,74.9893,75.1935,23904.0
2020-04-02 11:15:00,95.73,95.81,95.7,95.74,58690.0,75.1935,75.2564,75.17,75.2014,58690.0
2020-04-02 11:20:00,95.73,95.82,95.62,95.81,41784.0,75.1935,75.2642,75.1071,75.2564,41784.0
2020-04-02 11:25:00,95.81,95.81,95.6,95.66,45309.0,75.2564,75.2564,75.0914,75.1386,45309.0
2020-04-02 11:30:00,95.66,95.79,95.63,95.66,44280.0,75.1386,75.2407,75.115,75.1386,44280.0
2020-04-02 11:35:00,95.66,95.79,95.63,95.65,84291.0,75.1386,75.2407,75.115,75.1307,84291.0
2020-04-02 11:40:00,95.66,95.77,95.62,95.66,65595.0,75.1386,75.225,75.1071,75.1386,65595.0
2020-04-02 11:45:00,95.65,95.81,95.61,95.75,29938.0,75.1307,75.2564,75.0993,75.2093,29938.0
2020-04-02 11:50:00,95.75,95.75,95.63,95.68,42885.0,75.2093,75.2093,75.115,75.1543,42885.0
2020-04-02 11:55:00,95.68,95.82,95.66,95.75,49403.0,75.1543,75.2642,75.1386,75.2093,49403.0
2020-04-02 12:00:00,95.75,95.8,95.74,95.74,33507.0,75.2093,75.2485,75.2014,75.2014,33507.0
2020-04-02 12:05:00,95.74,95.83,95.72,95.8,39392.0,75.2014,75.2721,75.1857,75.2485,39392.0
2020-04-02 12:10:00,95.76,95.88,95.74,95.84,34991.0,75.2171,75.3114,75.2014,75.2799,34991.0
2020-04-02 12:15:00,95.84,95.84,95.67,95.67,47001.0,75.2799,75.2799,75.1464,75.1464,47001.0
2020-04-02 12:20:00,95.68,95.73,95.54,95.54,52815.0,75.1543,75.1935,75.0443,75.0443,52815.0
2020-04-02 12:25:00,95.56,95.62,95.54,95.56,61414.0,75.06,75.1071,75.0443,75.06,61414.0
2020-04-02 12:30:00,95.56,95.64,95.5,95.6,73777.0,75.06,75.1228,75.0129,75.0914,73777.0
2020-04-02 12:35:00,95.6,95.77,95.59,95.75,37754.0,75.0914,75.225,75.0836,75.2093,37754.0
2020-04-02 12:40:00,95.75,95.85,95.73,95.84,46032.0,75.2093,75.2878,75.1935,75.2799,46032.0
2020-04-02 12:45:00,95.84,95.97,95.81,95.9,30877.0,75.2799,75.3821,75.2564,75.3271,30877.0
2020-04-02 12:50:00,95.88,95.97,95.88,95.93,24746.0,75.3114,75.3821,75.3114,75.3506,24746.0
2020-04-02 12:55:00,95.93,95.93,95.8,95.83,26875.0,75.3506,75.3506,75.2485,75.2721,26875.0
2020-04-02 13:00:00,95.83,95.89,95.8,95.83,45016.0,75.2721,75.3192,75.2485,75.2721,45016.0
2020-04-02 13:05:00,95.82,95.84,95.65,95.65,33544.0,75.2642,75.2799,75.1307,75.1307,33544.0
2020-04-02 13:10:00,95.66,95.66,95.49,95.52,65711.0,75.1386,75.1386,75.005,75.0286,65711.0
2020-04-02 13:15:00,95.51,95.57,95.45,95.52,35448.0,75.0207,75.0679,74.9736,75.0286,35448.0
2020-04-02 13:20:00,95.52,95.52,95.37,95.5,41248.0,75.0286,75.0286,74.9108,75.0129,41248.0
2020-04-02 13:25:00,95.5,95.5,95.27,95.27,54807.0,75.0129,75.0129,74.8322,74.8322,54807.0
2020-04-02 13:30:00,95.26,95.35,95.25,95.35,40554.0,74.8244,74.8951,74.8165,74.8951,40554.0
2020-04-02 13:35:00,95.34,95.44,95.3,95.39,39838.0,74.8872,74.9658,74.8558,74.9265,39838.0
2020-04-02 13:40:00,95.38,95.57,95.37,95.51,45280.0,74.9186,75.0679,74.9108,75.0207,45280.0
2020-04-02 13:45:00,95.51,95.59,95.46,95.56,50983.0,75.0207,75.0836,74.9815,75.06,50983.0
2020-04-02 13:50:00,95.54,95.7,95.53,95.61,40707.0,75.0443,75.17,75.0364,75.0993,40707.0
2020-04-02 13:55:00,95.62,95.62,95.46,95.46,39036.0,75.1071,75.1071,74.9815,74.9815,39036.0
2020-04-02 14:00:00,95.47,95.5,95.39,95.47,38015.0,74.9893,75.0129,74.9265,74.9893,38015.0
2020-04-02 14:05:00,95.46,95.48,95.32,95.33,29540.0,74.9815,74.9972,74.8715,74.8794,29540.0
2020-04-02 14:10:00,95.34,95.5,95.32,95.48,51971.0,74.8872,75.0129,74.8715,74.9972,51971.0
2020-04-02 14:15:00,95.49,95.49,95.26,95.27,34075.0,75.005,75.005,74.8244,74.8322,34075.0
2020-04-02 14:20:00,95.27,95.39,95.27,95.33,36664.0,74.8322,74.9265,74.8322,74.8794,36664.0
2020-04-02 14:25:00,95.34,95.64,95.33,95.55,36323.0,74.8872,75.1228,74.8794,75.0522,36323.0
2020-04-02 14:30:00,95.55,95.56,95.31,95.45,66928.0,75.0522,75.06,74.8636,74.9736,66928.0
2020-04-02 14:35:00,95.46,95.66,95.46,95.57,28584.0,74.9815,75.1386,74.9815,75.0679,28584.0
2020-04-02 14:40:00,95.53,95.54,95.32,95.36,38611.0,75.0364,75.0443,74.8715,74.9029,38611.0
2020-04-02 14:45:00,95.33,95.42,95.29,95.36,32637.0,74.8794,74.95,74.8479,74.9029,32637.0
2020-04-02 14:50:00,95.36,95.52,95.33,95.44,44864.0,74.9029,75.0286,74.8794,74.9658,44864.0
2020-04-02 14:55:00,95.44,95.59,95.4,95.57,43674.0,74.9658,75.0836,74.9343,75.0679,43674.0
2020-04-02 15:00:00,95.58,95.66,95.56,95.63,42527.0,75.0757,75.1386,75.06,75.115,42527.0
2020-04-02 15:05:00,95.62,95.69,95.52,95.67,55016.0,75.1071,75.1621,75.0286,75.1464,55016.0
2020-04-02 15:10:00,95.67,95.71,95.52,95.63,41735.0,75.1464,75.1778,75.0286,75.115,41735.0
2020-04-02 15:15:00,95.63,95.69,95.56,95.66,51450.0,75.115,75.1621,75.06,75.1386,51450.0
2020-04-02 15:20:00,95.67,95.74,95.6,95.64,48859.0,75.1464,75.2014,75.0914,75.1228,48859.0
2020-04-02 15:25:00,95.65,95.66,95.48,95.51,54500.0,75.1307,75.1386,74.9972,75.0207,54500.0
2020-04-02 15:30:00,95.51,95.56,95.45,95.46,75217.0,75.0207,75.06,74.9736,74.9815,75217.0
2020-04-02 15:35:00,95.46,95.5,95.4,95.41,64292.0,74.9815,75.0129,74.9343,74.9422,64292.0
2020-04-02 15:40:00,95.41,95.63,95.4,95.63,50131.0,74.9422,75.115,74.9343,75.115,50131.0
2020-04-02 15:45:00,95.62,96.29,95.53,95.67,212229.0,75.1071,75.6334,75.0364,75.1464,212229.0
2020-04-02 15:50:00,95.68,95.93,95.54,95.82,87706.0,75.1543,75.3506,75.0443,75.2642,87706.0
2020-04-02 15:55:00,95.82,95.82,95.54,95.77,110504.0,75.2642,75.2642,75.0443,75.225,110504.0
2020-04-03 09:30:00,96.33,96.47,96.03,96.17,110223.0,75.6648,75.7748,75.4292,75.5392,110223.0
2020-04-03 09:35:00,96.15,96.21,95.88,95.95,143772.0,75.5234,75.5706,75.3114,75.3663,143772.0
2020-04-03 09:40:00,95.95,96.08,95.92,95.98,58223.0,75.3663,75.4685,75.3428,75.3899,58223.0
2020-04-03 09:45:00,95.99,96.0,95.86,95.87,66322.0,75.3978,75.4056,75.2957,75.3035,66322.0
2020-04-03 09:50:00,95.87,95.96,95.78,95.83,126260.0,75.3035,75.3742,75.2328,75.2721,126260.0
2020-04-03 09:55:00,95.83,95.92,95.83,95.85,61995.0,75.2721,75.3428,75.2721,75.2878,61995.0
2020-04-03 10:00:00,95.86,96.01,95.81,95.82,45094.0,75.2957,75.4135,75.2564,75.2642,45094.0
2020-04-03 10:05:00,95.82,95.92,95.78,95.92,84210.0,75.2642,75.3428,75.2328,75.3428,84210.0
2020-04-03 10:10:00,95.92,95.99,95.88,95.98,105508.0,75.3428,75.3978,75.3114,75.3899,105508.0
2020-04-03 10:15:00,95.98,95.98,95.84,95.87,56938.0,75.3899,75.3899,75.2799,75.3035,56938.0
2020-04-03 10:20:00,95.87,95.9,95.79,95.9,55727.0,75.3035,75.3271,75.2407,75.3271,55727.0
2020-04-03 10:25:00,95.9,95.92,95.82,95.87,71137.0,75.3271,75.3428,75.2642,75.3035,71137.0
2020-04-03 10:30:00,95.87,96.28,95.87,96.15,944022.0,75.3035,75.6256,75.3035,75.5234,944022.0
2020-04-03 10:35:00,96.14,96.25,96.12,96.21,38898.0,75.5156,75.602,75.4999,75.5706,38898.0
2020-04-03 10:40:00,96.19,96.37,96.09,96.37,394759.0,75.5549,75.6962,75.4763,75.6962,394759.0
2020-04-03 10:45:00,96.35,96.42,96.27,96.37,27197.0,75.6805,75.7355,75.6177,75.6962,27197.0
2020-04-03 10:50:00,96.38,96.41,96.18,96.22,37541.0,75.7041,75.7277,75.547,75.5784,37541.0
2020-04-03 10:55:00,96.22,96.41,96.21,96.31,129237.0,75.5784,75.7277,75.5706,75.6491,129237.0
2020-04-03 11:00:00,96.31,96.5,96.31,96.31,117599.0,75.6491,75.7984,75.6491,75.6491,117599.0
2020-04-03 11:05:00,96.28,96.33,96.22,96.3,49655.0,75.6256,75.6648,75.5784,75.6413,49655.0
2020-04-03 11:10:00,96.32,96.32,96.22,96.22,21573.0,75.657,75.657,75.5784,75.5784,21573.0
2020-04-03 11:15:00,96.22,96.34,96.18,96.34,15877.0,75.5784,75.6727,75.547,75.6727,15877.0
2020-04-03 11:20:00,96.37,96.38,96.24,96.25,44620.0,75.6962,75.7041,75.5941,75.602,44620.0
2020-04-03 11:25:00,96.25,96.35,96.22,96.31,93927.0,75.602,75.6805,75.5784,75.6491,93927.0
2020-04-03 11:30:00,96.24,96.3,96.23,96.28,24860.0,75.5941,75.6413,75.5863,75.6256,24860.0
2020-04-03 11:35:00,96.28,96.29,96.25,96.27,23524.0,75.6256,75.6334,75.602,75.6177,23524.0
2020-04-03 11:40:00,96.26,96.26,96.17,96.17,62366.0,75.6098,75.6098,75.5392,75.5392,62366.0
2020-04-03 11:45:00,96.17,96.18,96.11,96.11,64128.0,75.5392,75.547,75.492,75.492,64128.0
2020-04-03 11:50:00,96.1,96.16,96.02,96.03,76591.0,75.4842,75.5313,75.4213,75.4292,76591.0
2020-04-03 11:55:00,96.01,96.15,95.98,95.98,207026.0,75.4135,75.5234,75.3899,75.3899,207026.0
2020-04-03 12:00:00,95.98,96.01,95.93,95.96,36580.0,75.3899,75.4135,75.3506,75.3742,36580.0
2020-04-03 12:05:00,95.96,95.97,95.91,95.94,32361.0,75.3742,75.3821,75.3349,75.3585,32361.0
2020-04-03 12:10:00,95.94,95.94,95.87,95.89,32522.0,75.3585,75.3585,75.3035,75.3192,32522.0
2020-04-03 12:15:00,95.89,96.0,95.88,95.96,86511.0,75.3192,75.4056,75.3114,75.3742,86511.0
2020-04-03 12:20:00,95.97,95.99,95.94,95.95,80916.0,75.3821,75.3978,75.3585,75.3663,80916.0
2020-04-03 12:25:00,95.94,96.1,95.93,96.09,53599.0,75.3585,75.4842,75.3506,75.4763,53599.0
2020-04-03 12:30:00,96.09,96.11,96.0,96.05,96473.0,75.4763,75.492,75.4056,75.4449,96473.0
2020-04-03 12:35:00,96.02,96.08,96.01,96.08,79105.0,75.4213,75.4685,75.4135,75.4685,79105.0
2020-04-03 12:40:00,96.08,96.18,96.07,96.12,28538.0,75.4685,75.547,75.4606,75.4999,28538.0
2020-04-03 12:45:00,96.1,96.1,95.97,95.99,34860.0,75.4842,75.4842,75.3821,75.3978,34860.0
2020-04-03 12:50:00,96.0,96.05,95.9,95.91,52794.0,75.4056,75.4449,75.3271,75.3349,52794.0
2020-04-03 12:55:00,95.91,96.01,95.9,95.97,26929.0,75.3349,75.4135,75.3271,75.3821,26929.0
2020-04-03 13:00:00,95.96,95.97,95.93,95.94,11344.0,75.3742,75.3821,75.3506,75.3585,11344.0
2020-04-03 13:05:00,95.94,95.99,95.91,95.98,50199.0,75.3585,75.3978,75.3349,75.3899,50199.0
2020-04-03 13:10:00,95.99,96.02,95.98,95.99,25537.0,75.3978,75.4213,75.3899,75.3978,25537.0
2020-04-03 13:15:00,95.98,96.05,95.96,96.0,43630.0,75.3899,75.4449,75.3742,75.4056,43630.0
2020-04-03 13:20:00,96.0,96.02,95.99,96.02,18858.0,75.4056,75.4213,75.3978,75.4213,18858.0
2020-04-03 13:25:00,96.02,96.02,95.97,95.98,43360.0,75.4213,75.4213,75.3821,75.3899,43360.0
2020-04-03 13:30:00,95.98,95.98,95.86,95.9,42615.0,75.3899,75.3899,75.2957,75.3271,42615.0
2020-04-03 13:35:00,95.9,95.94,95.87,95.91,33764.0,75.3271,75.3585,75.3035,75.3349,33764.0
2020-04-03 13:40:00,95.91,95.95,95.9,95.93,22742.0,75.3349,75.3663,75.3271,75.3506,22742.0
2020-04-03 13:45:00,95.95,95.98,95.9,95.92,25376.0,75.3663,75.3899,75.3271,75.3428,25376.0
2020-04-03 13:50:00,95.93,95.93,95.9,95.93,35187.0,75.3506,75.3506,75.3271,75.3506,35187.0
2020-04-03 13:55:00,95.92,95.92,95.89,95.91,58954.0,75.3428,75.3428,75.3192,75.3349,58954.0
2020-04-03 14:00:00,95.9,95.97,95.89,95.91,135776.0,75.3271,75.3821,75.3192,75.3349,135776.0
2020-04-03 14:05:00,95.89,95.89,95.76,95.76,29803.0,75.3192,75.3192,75.2171,75.2171,29803.0
2020-04-03 14:10:00,95.75,95.76,95.63,95.7,27416.0,75.2093,75.2171,75.115,75.17,27416.0
2020-04-03 14:15:00,95.71,95.74,95.66,95.7,30633.0,75.1778,75.2014,75.1386,75.17,30633.0
2020-04-03 14:20:00,95.7,95.72,95.59,95.72,29394.0,75.17,75.1857,75.0836,75.1857,29394.0
2020-04-03 14:25:00,95.71,95.76,95.7,95.75,97686.0,75.1778,75.2171,75.17,75.2093,97686.0
2020-04-03 14:30:00,95.75,95.75,95.64,95.65,77976.0,75.2093,75.2093,75.1228,75.1307,77976.0
2020-04-03 14:35:00,95.65,95.69,95.5,95.52,110607.0,75.1307,75.1621,75.0129,75.0286,110607.0
2020-04-03 14:40:00,95.53,95.61,95.3,95.32,37672.0,75.0364,75.0993,74.8558,74.8715,37672.0
2020-04-03 14:45:00,95.32,95.54,95.32,95.54,28260.0,74.8715,75.0443,74.8715,75.0443,28260.0
2020-04-03 14:50:00,95.52,95.64,95.49,95.54,116784.0,75.0286,75.1228,75.005,75.0443,116784.0
2020-04-03 14:55:00,95.55,95.57,95.53,95.53,34222.0,75.0522,75.0679,75.0364,75.0364,34222.0
2020-04-03 15:00:00,95.54,95.57,95.43,95.44,115308.0,75.0443,75.0679,74.9579,74.9658,115308.0
2020-04-03 15:05:00,95.43,95.46,95.35,95.42,69801.0,74.9579,74.9815,74.8951,74.95,69801.0
2020-04-03 15:10:00,95.43,95.51,95.39,95.46,31650.0,74.9579,75.0207,74.9265,74.9815,31650.0
2020-04-03 15:15:00,95.46,95.52,95.4,95.43,40213.0,74.9815,75.0286,74.9343,74.9579,40213.0
2020-04-03 15:20:00,95.41,95.45,95.35,95.37,46009.0,74.9422,74.9736,74.8951,74.9108,46009.0
2020-04-03 15:25:00,95.36,95.41,95.3,95.37,27365.0,74.9029,74.9422,74.8558,74.9108,27365.0
2020-04-03 15:30:00,95.37,95.47,95.3,95.3,42461.0,74.9108,74.9893,74.8558,74.8558,42461.0
2020-04-03 15:35:00,95.28,95.38,95.22,95.31,79710.0,74.8401,74.9186,74.7929,74.8636,79710.0
2020-04-03 15:40:00,95.34,95.46,95.33,95.45,94081.0,74.8872,74.9815,74.8794,74.9736,94081.0
2020-04-03 15:45:00,95.45,95.75,95.45,95.56,74664.0,74.9736,75.2093,74.9736,75.06,74664.0
2020-04-03 15:50:00,95.57,95.76,95.55,95.67,85021.0,75.0679,75.2171,75.0522,75.1464,85021.0
2020-04-03 15:55:00,95.67,95.75,95.58,95.58,202450.0,75.1464,75.2093,75.0757,75.0757,202450.0
2020-04-06 09:30:00,96.99,97.4,96.64,96.64,24290.0,76.1832,76.5053,75.9083,75.9083,24290.0
2020-04-06 09:35:00,96.64,97.07,96.64,96.99,58294.0,75.9083,76.2461,75.9083,76.1832,58294.0
2020-04-06 09:40:00,96.99,97.1,96.84,96.95,33298.0,76.1832,76.2696,76.0654,76.1518,33298.0
2020-04-06 09:45:00,97.03,97.1,97.0,97.01,39235.0,76.2147,76.2696,76.1911,76.199,39235.0
2020-04-06 09:50:00,97.0,97.22,96.96,97.1,33274.0,76.1911,76.3639,76.1597,76.2696,33274.0
2020-04-06 09:55:00,97.18,97.24,97.1,97.22,23648.0,76.3325,76.3796,76.2696,76.3639,23648.0
2020-04-06 10:00:00,97.21,97.4,97.14,97.35,54238.0,76.356,76.5053,76.3011,76.466,54238.0
2020-04-06 10:05:00,97.35,97.38,97.08,97.16,53194.0,76.466,76.4896,76.2539,76.3168,53194.0
2020-04-06 10:10:00,97.16,97.22,97.08,97.1,29474.0,76.3168,76.3639,76.2539,76.2696,29474.0
2020-04-06 10:15:00,97.1,97.15,97.02,97.04,28248.0,76.2696,76.3089,76.2068,76.2225,28248.0
2020-04-06 10:20:00,97.04,97.21,97.03,97.1,87572.0,76.2225,76.356,76.2147,76.2696,87572.0
2020-04-06 10:25:00,97.1,97.13,96.9,96.91,28079.0,76.2696,76.2932,76.1125,76.1204,28079.0
2020-04-06 10:30:00,96.92,96.96,96.78,96.86,35507.0,76.1283,76.1597,76.0183,76.0811,35507.0
2020-04-06 10:35:00,96.88,96.97,96.8,96.91,33228.0,76.0968,76.1675,76.034,76.1204,33228.0
2020-04-06 10:40:00,96.91,96.96,96.82,96.84,34394.0,76.1204,76.1597,76.0497,76.0654,34394.0
2020-04-06 10:45:00,96.83,96.96,96.82,96.95,22748.0,76.0576,76.1597,76.0497,76.1518,22748.0
2020-04-06 10:50:00,96.9,96.91,96.78,96.91,25884.0,76.1125,76.1204,76.0183,76.1204,25884.0
2020-04-06 10:55:00,96.91,96.97,96.8,96.9,20463.0,76.1204,76.1675,76.034,76.1125,20463.0
2020-04-06 11:00:00,96.94,97.04,96.85,97.04,15927.0,76.144,76.2225,76.0733,76.2225,15927.0
2020-04-06 11:05:00,97.05,97.14,97.02,97.03,24370.0,76.2304,76.3011,76.2068,76.2147,24370.0
2020-04-06 11:10:00,97.03,97.05,96.93,96.98,38000.0,76.2147,76.2304,76.1361,76.1754,38000.0
2020-04-06 11:15:00,96.98,97.0,96.87,96.9,21876.0,76.1754,76.1911,76.089,76.1125,21876.0
2020-04-06 11:20:00,96.89,97.01,96.86,96.96,62719.0,76.1047,76.199,76.0811,76.1597,62719.0
2020-04-06 11:25:00,96.95,97.03,96.95,97.03,28607.0,76.1518,76.2147,76.1518,76.2147,28607.0
2020-04-06 11:30:00,97.04,97.12,96.98,97.09,40380.0,76.2225,76.2854,76.1754,76.2618,40380.0
2020-04-06 11:35:00,97.09,97.1,97.0,97.0,26518.0,76.2618,76.2696,76.1911,76.1911,26518.0
2020-04-06 11:40:00,97.01,97.05,96.99,97.0,31658.0,76.199,76.2304,76.1832,76.1911,31658.0
2020-04-06 11:45:00,97.01,97.19,97.01,97.15,74925.0,76.199,76.3403,76.199,76.3089,74925.0
2020-04-06 11:50:00,97.17,97.22,97.11,97.11,36914.0,76.3246,76.3639,76.2775,76.2775,36914.0
2020-04-06 11:55:00,97.12,97.16,97.09,97.13,42323.0,76.2854,76.3168,76.2618,76.2932,42323.0
2020-04-06 12:00:00,97.15,97.24,97.12,97.23,36526.0,76.3089,76.3796,76.2854,76.3718,36526.0
2020-04-06 12:05:00,97.22,97.23,97.1,97.18,35125.0,76.3639,76.3718,76.2696,76.3325,35125.0
2020-04-06 12:10:00,97.17,97.23,97.1,97.23,27414.0,76.3246,76.3718,76.2696,76.3718,27414.0
2020-04-06 12:15:00,97.23,97.27,97.19,97.23,45436.0,76.3718,76.4032,76.3403,76.3718,45436.0
2020-04-06 12:20:00,97.22,97.24,97.18,97.18,19905.0,76.3639,76.3796,76.3325,76.3325,19905.0
2020-04-06 12:25:00,97.18,97.26,97.13,97.26,36181.0,76.3325,76.3953,76.2932,76.3953,36181.0
2020-04-06 12:30:00,97.27,97.28,97.23,97.26,36652.0,76.4032,76.411,76.3718,76.3953,36652.0
2020-04-06 12:35:00,97.25,97.27,97.22,97.23,35180.0,76.3875,76.4032,76.3639,76.3718,35180.0
2020-04-06 12:40:00,97.23,97.25,97.19,97.2,19134.0,76.3718,76.3875,76.3403,76.3482,19134.0
2020-04-06 12:45:00,97.2,97.22,97.13,97.18,92178.0,76.3482,76.3639,76.2932,76.3325,92178.0
2020-04-06 12:50:00,97.18,97.21,97.15,97.17,45633.0,76.3325,76.356,76.3089,76.3246,45633.0
2020-04-06 12:55:00,97.18,97.21,97.14,97.19,37314.0,76.3325,76.356,76.3011,76.3403,37314.0
2020-04-06 13:00:00,97.19,97.23,97.17,97.19,41921.0,76.3403,76.3718,76.3246,76.3403,41921.0
2020-04-06 13:05:00,97.18,97.19,97.16,97.18,41834.0,76.3325,76.3403,76.3168,76.3325,41834.0
2020-04-06 13:10:00,97.17,97.2,97.16,97.16,28429.0,76.3246,76.3482,76.3168,76.3168,28429.0
2020-04-06 13:15:00,97.16,97.24,97.16,97.21,44769.0,76.3168,76.3796,76.3168,76.356,44769.0
2020-04-06 13:20:00,97.2,97.21,97.15,97.16,96925.0,76.3482,76.356,76.3089,76.3168,96925.0
2020-04-06 13:25:00,97.16,97.16,97.12,97.12,43580.0,76.3168,76.3168,76.2854,76.2854,43580.0
2020-04-06 13:30:00,97.12,97.14,97.09,97.1,33519.0,76.2854,76.3011,76.2618,76.2696,33519.0
2020-04-06 13:35:00,97.11,97.16,97.11,97.14,38945.0,76.2775,76.3168,76.2775,76.3011,38945.0
2020-04-06 13:40:00,97.13,97.17,97.12,97.16,30112.0,76.2932,76.3246,76.2854,76.3168,30112.0
2020-04-06 13:45:00,97.17,97.2,97.16,97.2,42688.0,76.3246,76.3482,76.3168,76.3482,42688.0
2020-04-06 13:50:00,97.19,97.21,97.14,97.18,71868.0,76.3403,76.356,76.3011,76.3325,71868.0
2020-04-06 13:55:00,97.16,97.2,97.15,97.18,24833.0,76.3168,76.3482,76.3089,76.3325,24833.0
2020-04-06 14:00:00,97.19,97.19,97.09,97.12,46475.0,76.3403,76.3403,76.2618,76.2854,46475.0
2020-04-06 14:05:00,97.12,97.15,97.11,97.12,40133.0,76.2854,76.3089,76.2775,76.2854,40133.0
2020-04-06 14:10:00,97.12,97.14,97.11,97.13,26983.0,76.2854,76.3011,76.2775,76.2932,26983.0
2020-04-06 14:15:00,97.12,97.16,97.12,97.12,27958.0,76.2854,76.3168,76.2854,76.2854,27958.0
2020-04-06 14:20:00,97.12,97.15,97.11,97.15,35725.0,76.2854,76.3089,76.2775,76.3089,35725.0
2020-04-06 14:25:00,97.15,97.17,97.13,97.16,34375.0,76.3089,76.3246,76.2932,76.3168,34375.0
2020-04-06 14:30:00,97.17,97.19,97.16,97.18,34636.0,76.3246,76.3403,76.3168,76.3325,34636.0
2020-04-06 14:35:00,97.18,97.23,97.18,97.21,39188.0,76.3325,76.3718,76.3325,76.356,39188.0
2020-04-06 14:40:00,97.2,97.23,97.2,97.23,42944.0,76.3482,76.3718,76.3482,76.3718,42944.0
2020-04-06 14:45:00,97.23,97.25,97.2,97.23,37721.0,76.3718,76.3875,76.3482,76.3718,37721.0
2020-04-06 14:50:00,97.23,97.27,97.23,97.26,31921.0,76.3718,76.4032,76.3718,76.3953,31921.0
2020-04-06 14:55:00,97.26,97.29,97.25,97.26,41114.0,76.3953,76.4189,76.3875,76.3953,41114.0
2020-04-06 15:00:00,97.27,97.27,97.24,97.26,42311.0,76.4032,76.4032,76.3796,76.3953,42311.0
2020-04-06 15:05:00,97.26,97.29,97.25,97.29,31047.0,76.3953,76.4189,76.3875,76.4189,31047.0
2020-04-06 15:10:00,97.29,97.3,97.24,97.26,57614.0,76.4189,76.4267,76.3796,76.3953,57614.0
2020-04-06 15:15:00,97.26,97.26,97.22,97.23,47832.0,76.3953,76.3953,76.3639,76.3718,47832.0
2020-04-06 15:20:00,97.23,97.26,97.21,97.25,36986.0,76.3718,76.3953,76.356,76.3875,36986.0
2020-04-06 15:25:00,97.25,97.29,97.24,97.29,37046.0,76.3875,76.4189,76.3796,76.4189,37046.0
2020-04-06 15:30:00,97.29,97.31,97.25,97.26,32946.0,76.4189,76.4346,76.3875,76.3953,32946.0
2020-04-06 15:35:00,97.27,97.35,97.26,97.35,31426.0,76.4032,76.466,76.3953,76.466,31426.0
2020-04-06 15:40:00,97.35,97.37,97.34,97.36,38645.0,76.466,76.4817,76.4582,76.4739,38645.0
2020-04-06 15:45:00,97.36,97.36,97.32,97.36,69756.0,76.4739,76.4739,76.4424,76.4739,69756.0
2020-04-06 15:50:00,97.36,97.62,97.36,97.62,95729.0,76.4739,76.6781,76.4739,76.6781,95729.0
2020-04-06 15:55:00,97.61,97.7,97.53,97.53,79772.0,76.6702,76.7409,76.6074,76.6074,79772.0
2020-04-07 09:30:00,98.77,99.29,98.15,98.55,52415.0,77.5814,77.9898,77.0944,77.4086,52415.0
2020-04-07 09:35:00,98.54,98.65,98.41,98.51,55468.0,77.4007,77.4871,77.2986,77.3772,55468.0
2020-04-07 09:40:00,98.51,98.51,98.45,98.47,49118.0,77.3772,77.3772,77.33,77.3457,49118.0
2020-04-07 09:45:00,98.47,98.62,98.45,98.6,106769.0,77.3457,77.4636,77.33,77.4479,106769.0
2020-04-07 09:50:00,98.61,98.69,98.53,98.69,128058.0,77.4557,77.5185,77.3929,77.5185,128058.0
2020-04-07 09:55:00,98.68,98.69,98.68,98.69,54392.0,77.5107,77.5185,77.5107,77.5185,54392.0
2020-04-07 10:00:00,98.69,98.81,98.68,98.73,92517.0,77.5185,77.6128,77.5107,77.55,92517.0
2020-04-07 10:05:00,98.73,98.74,98.56,98.56,111012.0,77.55,77.5578,77.4164,77.4164,111012.0
2020-04-07 10:10:00,98.56,98.6,98.54,98.55,100051.0,77.4164,77.4479,77.4007,77.4086,100051.0
2020-04-07 10:15:00,98.55,98.67,98.46,98.67,196064.0,77.4086,77.5028,77.3379,77.5028,196064.0
2020-04-07 10:20:00,98.66,98.69,98.63,98.65,57424.0,77.495,77.5185,77.4714,77.4871,57424.0
2020-04-07 10:25:00,98.65,98.74,98.63,98.7,115666.0,77.4871,77.5578,77.4714,77.5264,115666.0
2020-04-07 10:30:00,98.69,98.71,98.66,98.69,88622.0,77.5185,77.5343,77.495,77.5185,88622.0
2020-04-07 10:35:00,98.7,98.71,98.67,98.67,98458.0,77.5264,77.5343,77.5028,77.5028,98458.0
2020-04-07 10:40:00,98.68,98.68,98.52,98.52,77683.0,77.5107,77.5107,77.385,77.385,77683.0
2020-04-07 10:45:00,98.53,98.54,98.29,98.3,111437.0,77.3929,77.4007,77.2044,77.2122,111437.0
2020-04-07 10:50:00,98.3,98.34,98.17,98.18,115806.0,77.2122,77.2436,77.1101,77.118,115806.0
2020-04-07 10:55:00,98.17,98.23,98.1,98.19,94793.0,77.1101,77.1572,77.0551,77.1258,94793.0
2020-04-07 11:00:00,98.18,98.23,98.1,98.15,89971.0,77.118,77.1572,77.0551,77.0944,89971.0
2020-04-07 11:05:00,98.15,98.27,98.13,98.26,45361.0,77.0944,77.1886,77.0787,77.1808,45361.0
2020-04-07 11:10:00,98.28,98.32,98.18,98.23,49053.0,77.1965,77.2279,77.118,77.1572,49053.0
2020-04-07 11:15:00,98.24,98.35,98.24,98.32,40513.0,77.1651,77.2515,77.1651,77.2279,40513.0
2020-04-07 11:20:00,98.31,98.33,98.25,98.32,72866.0,77.2201,77.2358,77.1729,77.2279,72866.0
2020-04-07 11:25:00,98.31,98.41,98.27,98.39,50172.0,77.2201,77.2986,77.1886,77.2829,50172.0
2020-04-07 11:30:00,98.39,98.52,98.39,98.48,50654.0,77.2829,77.385,77.2829,77.3536,50654.0
2020-04-07 11:35:00,98.48,98.59,98.48,98.58,38342.0,77.3536,77.44,77.3536,77.4321,38342.0
2020-04-07 11:40:00,98.59,98.65,98.58,98.63,39674.0,77.44,77.4871,77.4321,77.4714,39674.0
2020-04-07 11:45:00,98.63,98.64,98.47,98.49,74248.0,77.4714,77.4793,77.3457,77.3615,74248.0
2020-04-07 11:50:00,98.48,98.49,98.35,98.41,55813.0,77.3536,77.3615,77.2515,77.2986,55813.0
2020-04-07 11:55:00,98.4,98.4,98.27,98.33,65945.0,77.2908,77.2908,77.1886,77.2358,65945.0
2020-04-07 12:00:00,98.33,98.43,98.33,98.42,44174.0,77.2358,77.3143,77.2358,77.3065,44174.0
2020-04-07 12:05:00,98.43,98.5,98.42,98.49,33356.0,77.3143,77.3693,77.3065,77.3615,33356.0
2020-04-07 12:10:00,98.48,98.49,98.43,98.47,37925.0,77.3536,77.3615,77.3143,77.3457,37925.0
2020-04-07 12:15:00,98.47,98.49,98.46,98.49,46858.0,77.3457,77.3615,77.3379,77.3615,46858.0
2020-04-07 12:20:00,98.48,98.49,98.38,98.38,35507.0,77.3536,77.3615,77.2751,77.2751,35507.0
2020-04-07 12:25:00,98.39,98.43,98.37,98.39,41091.0,77.2829,77.3143,77.2672,77.2829,41091.0
2020-04-07 12:30:00,98.39,98.42,98.34,98.34,37282.0,77.2829,77.3065,77.2436,77.2436,37282.0
2020-04-07 12:35:00,98.34,98.35,98.28,98.3,32587.0,77.2436,77.2515,77.1965,77.2122,32587.0
2020-04-07 12:40:00,98.29,98.35,98.27,98.34,35832.0,77.2044,77.2515,77.1886,77.2436,35832.0
2020-04-07 12:45:00,98.35,98.41,98.34,98.4,52942.0,77.2515,77.2986,77.2436,77.2908,52942.0
2020-04-07 12:50:00,98.4,98.41,98.35,98.39,50945.0,77.2908,77.2986,77.2515,77.2829,50945.0
2020-04-07 12:55:00,98.39,98.4,98.36,98.37,29470.0,77.2829,77.2908,77.2593,77.2672,29470.0
2020-04-07 13:00:00,98.37,98.4,98.36,98.39,28948.0,77.2672,77.2908,77.2593,77.2829,28948.0
2020-04-07 13:05:00,98.39,98.42,98.38,98.4,44247.0,77.2829,77.3065,77.2751,77.2908,44247.0
2020-04-07 13:10:00,98.39,98.4,98.36,98.36,27037.0,77.2829,77.2908,77.2593,77.2593,27037.0
2020-04-07 13:15:00,98.37,98.37,98.31,98.31,32583.0,77.2672,77.2672,77.2201,77.2201,32583.0
2020-04-07 13:20:00,98.31,98.33,98.25,98.26,29727.0,77.2201,77.2358,77.1729,77.1808,29727.0
2020-04-07 13:25:00,98.27,98.27,98.23,98.23,17263.0,77.1886,77.1886,77.1572,77.1572,17263.0
2020-04-07 13:30:00,98.23,98.26,98.2,98.23,34362.0,77.1572,77.1808,77.1337,77.1572,34362.0
2020-04-07 13:35:00,98.23,98.23,97.92,97.98,147286.0,77.1572,77.1572,76.9137,76.9609,147286.0
2020-04-07 13:40:00,97.98,98.0,97.9,97.91,51717.0,76.9609,76.9766,76.898,76.9059,51717.0
2020-04-07 13:45:00,97.91,97.97,97.86,97.95,55169.0,76.9059,76.953,76.8666,76.9373,55169.0
2020-04-07 13:50:00,97.94,97.94,97.8,97.88,61989.0,76.9294,76.9294,76.8195,76.8823,61989.0
2020-04-07 13:55:00,97.87,97.88,97.85,97.87,22816.0,76.8745,76.8823,76.8587,76.8745,22816.0
2020-04-07 14:00:00,97.87,97.91,97.86,97.89,42361.0,76.8745,76.9059,76.8666,76.8902,42361.0
2020-04-07 14:05:00,97.9,97.92,97.78,97.89,24014.0,76.898,76.9137,76.8038,76.8902,24014.0
2020-04-07 14:10:00,97.89,97.97,97.89,97.94,24847.0,76.8902,76.953,76.8902,76.9294,24847.0
2020-04-07 14:15:00,97.94,98.01,97.94,97.96,58675.0,76.9294,76.9844,76.9294,76.9452,58675.0
2020-04-07 14:20:00,97.94,97.94,97.86,97.9,53061.0,76.9294,76.9294,76.8666,76.898,53061.0
2020-04-07 14:25:00,97.9,97.98,97.86,97.88,26770.0,76.898,76.9609,76.8666,76.8823,26770.0
2020-04-07 14:30:00,97.87,97.87,97.8,97.85,24915.0,76.8745,76.8745,76.8195,76.8587,24915.0
2020-04-07 14:35:00,97.84,97.85,97.66,97.66,75054.0,76.8509,76.8587,76.7095,76.7095,75054.0
2020-04-07 14:40:00,97.66,97.7,97.62,97.69,45743.0,76.7095,76.7409,76.6781,76.7331,45743.0
2020-04-07 14:45:00,97.69,97.76,97.68,97.68,29482.0,76.7331,76.7881,76.7252,76.7252,29482.0
2020-04-07 14:50:00,97.67,97.67,97.48,97.51,58126.0,76.7174,76.7174,76.5681,76.5917,58126.0
2020-04-07 14:55:00,97.5,97.63,97.5,97.56,22636.0,76.5838,76.6859,76.5838,76.631,22636.0
2020-04-07 15:00:00,97.57,97.67,97.57,97.67,31116.0,76.6388,76.7174,76.6388,76.7174,31116.0
2020-04-07 15:05:00,97.66,97.84,97.65,97.8,200976.0,76.7095,76.8509,76.7017,76.8195,200976.0
2020-04-07 15:10:00,97.8,98.13,97.79,98.07,79805.0,76.8195,77.0787,76.8116,77.0316,79805.0
2020-04-07 15:15:00,98.08,98.11,97.95,98.0,56301.0,77.0394,77.063,76.9373,76.9766,56301.0
2020-04-07 15:20:00,98.0,98.06,97.93,97.97,84849.0,76.9766,77.0237,76.9216,76.953,84849.0
2020-04-07 15:25:00,97.97,99.0,97.95,98.14,356162.0,76.953,77.762,76.9373,77.0865,356162.0
2020-04-07 15:30:00,98.13,98.19,98.05,98.17,51656.0,77.0787,77.1258,77.0158,77.1101,51656.0
2020-04-07 15:35:00,98.16,98.39,98.09,98.26,510498.0,77.1022,77.2829,77.0473,77.1808,510498.0
2020-04-07 15:40:00,98.27,98.36,98.26,98.31,12584.0,77.1886,77.2593,77.1808,77.2201,12584.0
2020-04-07 15:45:00,98.31,98.43,98.31,98.41,45348.0,77.2201,77.3143,77.2201,77.2986,45348.0
2020-04-07 15:50:00,98.42,98.44,98.01,98.09,84096.0,77.3065,77.3222,76.9844,77.0473,84096.0
2020-04-07 15:55:00,98.09,98.17,98.0,98.1,180231.0,77.0473,77.1101,76.9766,77.0551,180231.0
2020-04-08 09:30:00,98.12,98.19,97.73,97.95,170665.0,77.0708,77.1258,76.7645,76.9373,170665.0
2020-04-08 09:35:00,97.96,97.98,97.82,97.98,48490.0,76.9452,76.9609,76.8352,76.9609,48490.0
2020-04-08 09:40:00,97.97,98.06,97.9,97.95,47442.0,76.953,77.0237,76.898,76.9373,47442.0
2020-04-08 09:45:00,97.96,98.05,97.9,97.98,67148.0,76.9452,77.0158,76.898,76.9609,67148.0
2020-04-08 09:50:00,97.96,98.03,97.9,98.03,18655.0,76.9452,77.0001,76.898,77.0001,18655.0
2020-04-08 09:55:00,98.01,98.04,97.99,98.01,22860.0,76.9844,77.008,76.9687,76.9844,22860.0
2020-04-08 10:00:00,98.02,98.12,97.98,98.08,41962.0,76.9923,77.0708,76.9609,77.0394,41962.0
2020-04-08 10:05:00,98.06,98.09,98.03,98.06,30236.0,77.0237,77.0473,77.0001,77.0237,30236.0
2020-04-08 10:10:00,98.06,98.13,98.05,98.1,48555.0,77.0237,77.0787,77.0158,77.0551,48555.0
2020-04-08 10:15:00,98.09,98.27,98.07,98.24,35987.0,77.0473,77.1886,77.0316,77.1651,35987.0
2020-04-08 10:20:00,98.25,98.27,98.13,98.13,33559.0,77.1729,77.1886,77.0787,77.0787,33559.0
2020-04-08 10:25:00,98.1,98.26,98.1,98.25,31347.0,77.0551,77.1808,77.0551,77.1729,31347.0
2020-04-08 10:30:00,98.25,98.31,98.18,98.3,37048.0,77.1729,77.2201,77.118,77.2122,37048.0
2020-04-08 10:35:00,98.3,98.33,98.16,98.17,45678.0,77.2122,77.2358,77.1022,77.1101,45678.0
2020-04-08 10:40:00,98.17,98.22,98.08,98.22,44193.0,77.1101,77.1494,77.0394,77.1494,44193.0
2020-04-08 10:45:00,98.21,98.23,98.15,98.2,44203.0,77.1415,77.1572,77.0944,77.1337,44203.0
2020-04-08 10:50:00,98.21,98.32,98.21,98.31,47624.0,77.1415,77.2279,77.1415,77.2201,47624.0
2020-04-08 10:55:00,98.31,98.32,98.18,98.23,38404.0,77.2201,77.2279,77.118,77.1572,38404.0
2020-04-08 11:00:00,98.21,98.22,98.06,98.06,62589.0,77.1415,77.1494,77.0237,77.0237,62589.0
2020-04-08 11:05:00,98.08,98.18,98.06,98.18,21672.0,77.0394,77.118,77.0237,77.118,21672.0
2020-04-08 11:10:00,98.18,98.4,98.18,98.34,68264.0,77.118,77.2908,77.118,77.2436,68264.0
2020-04-08 11:15:00,98.33,98.37,98.33,98.34,48396.0,77.2358,77.2672,77.2358,77.2436,48396.0
2020-04-08 11:20:00,98.34,98.38,98.31,98.34,53740.0,77.2436,77.2751,77.2201,77.2436,53740.0
2020-04-08 11:25:00,98.34,98.4,98.34,98.4,33311.0,77.2436,77.2908,77.2436,77.2908,33311.0
2020-04-08 11:30:00,98.4,98.4,98.36,98.4,41681.0,77.2908,77.2908,77.2593,77.2908,41681.0
2020-04-08 11:35:00,98.4,98.4,98.38,98.39,13207.0,77.2908,77.2908,77.2751,77.2829,13207.0
2020-04-08 11:40:00,98.39,98.41,98.37,98.39,23609.0,77.2829,77.2986,77.2672,77.2829,23609.0
2020-04-08 11:45:00,98.39,98.4,98.38,98.38,23141.0,77.2829,77.2908,77.2751,77.2751,23141.0
2020-04-08 11:50:00,98.38,98.4,98.36,98.37,22865.0,77.2751,77.2908,77.2593,77.2672,22865.0
2020-04-08 11:55:00,98.36,98.41,98.35,98.41,39570.0,77.2593,77.2986,77.2515,77.2986,39570.0
2020-04-08 12:00:00,98.41,98.42,98.39,98.4,27858.0,77.2986,77.3065,77.2829,77.2908,27858.0
2020-04-08 12:05:00,98.39,98.41,98.39,98.41,31913.0,77.2829,77.2986,77.2829,77.2986,31913.0
2020-04-08 12:10:00,98.4,98.41,98.39,98.4,49701.0,77.2908,77.2986,77.2829,77.2908,49701.0
2020-04-08 12:15:00,98.41,98.42,98.4,98.42,23701.0,77.2986,77.3065,77.2908,77.3065,23701.0
2020-04-08 12:20:00,98.42,98.42,98.41,98.42,27110.0,77.3065,77.3065,77.2986,77.3065,27110.0
2020-04-08 12:25:00,98.42,98.42,98.38,98.39,48611.0,77.3065,77.3065,77.2751,77.2829,48611.0
2020-04-08 12:30:00,98.39,98.4,98.38,98.38,15796.0,77.2829,77.2908,77.2751,77.2751,15796.0
2020-04-08 12:35:00,98.39,98.39,98.35,98.36,35568.0,77.2829,77.2829,77.2515,77.2593,35568.0
2020-04-08 12:40:00,98.36,98.36,98.34,98.34,16317.0,77.2593,77.2593,77.2436,77.2436,16317.0
2020-04-08 12:45:00,98.34,98.36,98.34,98.34,27148.0,77.2436,77.2593,77.2436,77.2436,27148.0
2020-04-08 12:50:00,98.34,98.36,98.32,98.33,35843.0,77.2436,77.2593,77.2279,77.2358,35843.0
2020-04-08 12:55:00,98.33,98.33,98.29,98.3,22067.0,77.2358,77.2358,77.2044,77.2122,22067.0
2020-04-08 13:00:00,98.3,98.32,98.29,98.3,25521.0,77.2122,77.2279,77.2044,77.2122,25521.0
2020-04-08 13:05:00,98.3,98.31,98.28,98.29,23738.0,77.2122,77.2201,77.1965,77.2044,23738.0
2020-04-08 13:10:00,98.29,98.29,98.26,98.27,20580.0,77.2044,77.2044,77.1808,77.1886,20580.0
2020-04-08 13:15:00,98.27,98.28,98.26,98.28,19794.0,77.1886,77.1965,77.1808,77.1965,19794.0
2020-04-08 13:20:00,98.28,98.29,98.27,98.28,15533.0,77.1965,77.2044,77.1886,77.1965,15533.0
2020-04-08 13:25:00,98.29,98.3,98.27,98.28,31001.0,77.2044,77.2122,77.1886,77.1965,31001.0
2020-04-08 13:30:00,98.28,98.28,98.27,98.28,10466.0,77.1965,77.1965,77.1886,77.1965,10466.0
2020-04-08 13:35:00,98.28,98.28,98.25,98.26,18701.0,77.1965,77.1965,77.1729,77.1808,18701.0
2020-04-08 13:40:00,98.25,98.26,98.25,98.26,11910.0,77.1729,77.1808,77.1729,77.1808,11910.0
2020-04-08 13:45:00,98.26,98.26,98.25,98.26,11385.0,77.1808,77.1808,77.1729,77.1808,11385.0
2020-04-08 13:50:00,98.26,98.26,98.2,98.21,50057.0,77.1808,77.1808,77.1337,77.1415,50057.0
2020-04-08 13:55:00,98.21,98.21,98.18,98.2,15771.0,77.1415,77.1415,77.118,77.1337,15771.0
2020-04-08 14:00:00,98.19,98.21,98.19,98.2,21706.0,77.1258,77.1415,77.1258,77.1337,21706.0
2020-04-08 14:05:00,98.2,98.23,98.2,98.23,29295.0,77.1337,77.1572,77.1337,77.1572,29295.0
2020-04-08 14:10:00,98.23,98.31,98.21,98.3,37587.0,77.1572,77.2201,77.1415,77.2122,37587.0
2020-04-08 14:15:00,98.3,98.36,98.29,98.34,27721.0,77.2122,77.2593,77.2044,77.2436,27721.0
2020-04-08 14:20:00,98.35,98.48,98.34,98.48,35836.0,77.2515,77.3536,77.2436,77.3536,35836.0
2020-04-08 14:25:00,98.48,98.53,98.47,98.49,47221.0,77.3536,77.3929,77.3457,77.3615,47221.0
2020-04-08 14:30:00,98.5,98.53,98.49,98.52,37052.0,77.3693,77.3929,77.3615,77.385,37052.0
2020-04-08 14:35:00,98.52,98.57,98.51,98.56,34304.0,77.385,77.4243,77.3772,77.4164,34304.0
2020-04-08 14:40:00,98.56,98.63,98.54,98.61,32804.0,77.4164,77.4714,77.4007,77.4557,32804.0
2020-04-08 14:45:00,98.61,98.61,98.56,98.56,56293.0,77.4557,77.4557,77.4164,77.4164,56293.0
2020-04-08 14:50:00,98.57,98.64,98.56,98.62,41876.0,77.4243,77.4793,77.4164,77.4636,41876.0
2020-04-08 14:55:00,98.62,98.62,98.6,98.61,20676.0,77.4636,77.4636,77.4479,77.4557,20676.0
2020-04-08 15:00:00,98.61,98.61,98.58,98.59,19931.0,77.4557,77.4557,77.4321,77.44,19931.0
2020-04-08 15:05:00,98.59,98.59,98.57,98.57,21690.0,77.44,77.44,77.4243,77.4243,21690.0
2020-04-08 15:10:00,98.58,98.58,98.57,98.58,27778.0,77.4321,77.4321,77.4243,77.4321,27778.0
2020-04-08 15:15:00,98.58,98.58,98.57,98.58,30158.0,77.4321,77.4321,77.4243,77.4321,30158.0
2020-04-08 15:20:00,98.58,98.58,98.54,98.55,39437.0,77.4321,77.4321,77.4007,77.4086,39437.0
2020-04-08 15:25:00,98.55,98.56,98.54,98.55,33261.0,77.4086,77.4164,77.4007,77.4086,33261.0
2020-04-08 15:30:00,98.54,98.57,98.52,98.53,45260.0,77.4007,77.4243,77.385,77.3929,45260.0
2020-04-08 15:35:00,98.53,98.53,98.46,98.5,35546.0,77.3929,77.3929,77.3379,77.3693,35546.0
2020-04-08 15:40:00,98.49,98.51,98.47,98.51,60206.0,77.3615,77.3772,77.3457,77.3772,60206.0
2020-04-08 15:45:00,98.51,98.56,98.5,98.56,36195.0,77.3772,77.4164,77.3693,77.4164,36195.0
2020-04-08 15:50:00,98.56,98.65,98.56,98.63,95196.0,77.4164,77.4871,77.4164,77.4714,95196.0
2020-04-08 15:55:00,98.63,98.63,98.47,98.48,135815.0,77.4714,77.4714,77.3457,77.3536,135815.0
2020-04-09 09:30:00,99.33,99.5,99.32,99.47,67773.0,78.0213,78.1548,78.0134,78.1312,67773.0
2020-04-09 09:35:00,99.47,99.52,99.46,99.49,126847.0,78.1312,78.1705,78.1234,78.1469,126847.0
2020-04-09 09:40:00,99.49,99.57,99.47,99.57,69118.0,78.1469,78.2098,78.1312,78.2098,69118.0
2020-04-09 09:45:00,99.56,99.62,99.56,99.59,101539.0,78.2019,78.249,78.2019,78.2255,101539.0
2020-04-09 09:50:00,99.58,99.9,99.58,99.9,123071.0,78.2176,78.469,78.2176,78.469,123071.0
2020-04-09 09:55:00,99.92,100.37,99.92,100.29,109135.0,78.4847,78.8381,78.4847,78.7753,109135.0
2020-04-09 10:00:00,100.29,100.44,100.27,100.41,206953.0,78.7753,78.8931,78.7596,78.8696,206953.0
2020-04-09 10:05:00,100.41,100.51,100.34,100.5,281364.0,78.8696,78.9481,78.8146,78.9403,281364.0
2020-04-09 10:10:00,100.51,100.58,100.49,100.58,152239.0,78.9481,79.0031,78.9324,79.0031,152239.0
2020-04-09 10:15:00,100.58,100.6,100.45,100.55,266060.0,79.0031,79.0188,78.901,78.9795,266060.0
2020-04-09 10:20:00,100.55,100.55,100.24,100.26,68517.0,78.9795,78.9795,78.736,78.7517,68517.0
2020-04-09 10:25:00,100.26,100.46,100.25,100.35,113355.0,78.7517,78.9088,78.7439,78.8224,113355.0
2020-04-09 10:30:00,100.35,100.56,100.33,100.55,99097.0,78.8224,78.9874,78.8067,78.9795,99097.0
2020-04-09 10:35:00,100.56,100.7,100.43,100.7,165096.0,78.9874,79.0974,78.8853,79.0974,165096.0
2020-04-09 10:40:00,100.7,100.77,100.57,100.57,145006.0,79.0974,79.1523,78.9952,78.9952,145006.0
2020-04-09 10:45:00,100.57,100.67,100.56,100.58,77869.0,78.9952,79.0738,78.9874,79.0031,77869.0
2020-04-09 10:50:00,100.58,100.58,100.42,100.43,62020.0,79.0031,79.0031,78.8774,78.8853,62020.0
2020-04-09 10:55:00,100.43,100.59,100.42,100.56,105289.0,78.8853,79.011,78.8774,78.9874,105289.0
2020-04-09 11:00:00,100.56,100.73,100.53,100.7,175871.0,78.9874,79.1209,78.9638,79.0974,175871.0
2020-04-09 11:05:00,100.7,100.76,100.68,100.7,127463.0,79.0974,79.1445,79.0816,79.0974,127463.0
2020-04-09 11:10:00,100.7,100.88,100.69,100.88,164443.0,79.0974,79.2387,79.0895,79.2387,164443.0
2020-04-09 11:15:00,100.88,100.94,100.78,100.93,30441.0,79.2387,79.2859,79.1602,79.278,30441.0
2020-04-09 11:20:00,100.93,101.13,100.92,101.09,93768.0,79.278,79.4351,79.2702,79.4037,93768.0
2020-04-09 11:25:00,101.09,101.21,101.07,101.1,103187.0,79.4037,79.4979,79.388,79.4115,103187.0
2020-04-09 11:30:00,101.1,101.12,101.02,101.05,144599.0,79.4115,79.4273,79.3487,79.3723,144599.0
2020-04-09 11:35:00,101.06,101.12,100.98,101.02,93610.0,79.3801,79.4273,79.3173,79.3487,93610.0
2020-04-09 11:40:00,101.01,101.23,101.01,101.21,129328.0,79.3409,79.5137,79.3409,79.4979,129328.0
2020-04-09 11:45:00,101.21,101.32,101.19,101.3,75651.0,79.4979,79.5843,79.4822,79.5686,75651.0
2020-04-09 11:50:00,101.3,101.51,101.29,101.5,116331.0,79.5686,79.7336,79.5608,79.7257,116331.0
2020-04-09 11:55:00,101.51,101.81,101.46,101.8,88273.0,79.7336,79.9692,79.6943,79.9614,88273.0
2020-04-09 12:00:00,101.79,101.9,101.72,101.89,124473.0,79.9535,80.0399,79.8985,80.0321,124473.0
2020-04-09 12:05:00,101.89,101.91,101.77,101.81,56142.0,80.0321,80.0478,79.9378,79.9692,56142.0
2020-04-09 12:10:00,101.8,101.93,101.79,101.92,129795.0,79.9614,80.0635,79.9535,80.0556,129795.0
2020-04-09 12:15:00,101.92,102.36,101.91,102.24,129109.0,80.0556,80.4012,80.0478,80.307,129109.0
2020-04-09 12:20:00,102.24,102.28,102.13,102.14,66348.0,80.307,80.3384,80.2206,80.2284,66348.0
2020-04-09 12:25:00,102.13,102.13,102.01,102.03,28411.0,80.2206,80.2206,80.1263,80.142,28411.0
2020-04-09 12:30:00,102.04,102.07,101.97,101.98,54530.0,80.1499,80.1735,80.0949,80.1028,54530.0
2020-04-09 12:35:00,101.98,102.0,101.96,101.99,32056.0,80.1028,80.1185,80.0871,80.1106,32056.0
2020-04-09 12:40:00,102.0,102.13,101.96,102.03,48588.0,80.1185,80.2206,80.0871,80.142,48588.0
2020-04-09 12:45:00,102.02,102.14,102.0,102.12,25326.0,80.1342,80.2284,80.1185,80.2127,25326.0
2020-04-09 12:50:00,102.12,102.33,102.1,102.32,139838.0,80.2127,80.3777,80.197,80.3698,139838.0
2020-04-09 12:55:00,102.32,102.33,102.21,102.22,61242.0,80.3698,80.3777,80.2834,80.2913,61242.0
2020-04-09 13:00:00,102.23,102.23,102.1,102.11,31667.0,80.2991,80.2991,80.197,80.2049,31667.0
2020-04-09 13:05:00,102.11,102.16,102.1,102.15,23025.0,80.2049,80.2441,80.197,80.2363,23025.0
2020-04-09 13:10:00,102.16,102.16,101.99,102.06,29429.0,80.2441,80.2441,80.1106,80.1656,29429.0
2020-04-09 13:15:00,102.06,102.12,101.99,102.1,76877.0,80.1656,80.2127,80.1106,80.197,76877.0
2020-04-09 13:20:00,102.09,102.18,102.05,102.13,16359.0,80.1892,80.2599,80.1577,80.2206,16359.0
2020-04-09 13:25:00,102.12,102.21,102.04,102.17,36152.0,80.2127,80.2834,80.1499,80.252,36152.0
2020-04-09 13:30:00,102.17,102.17,101.97,101.98,34995.0,80.252,80.252,80.0949,80.1028,34995.0
2020-04-09 13:35:00,101.98,101.98,101.74,101.76,29907.0,80.1028,80.1028,79.9142,79.93,29907.0
2020-04-09 13:40:00,101.75,101.79,101.66,101.66,28469.0,79.9221,79.9535,79.8514,79.8514,28469.0
2020-04-09 13:45:00,101.67,101.69,101.61,101.62,38252.0,79.8593,79.875,79.8121,79.82,38252.0
2020-04-09 13:50:00,101.62,101.64,101.57,101.59,49346.0,79.82,79.8357,79.7807,79.7964,49346.0
2020-04-09 13:55:00,101.59,101.69,101.49,101.68,87121.0,79.7964,79.875,79.7179,79.8671,87121.0
2020-04-09 14:00:00,101.69,101.73,101.39,101.4,60699.0,79.875,79.9064,79.6393,79.6472,60699.0
2020-04-09 14:05:00,101.41,101.44,101.17,101.17,50154.0,79.655,79.6786,79.4665,79.4665,50154.0
2020-04-09 14:10:00,101.18,101.38,101.17,101.34,47875.0,79.4744,79.6315,79.4665,79.6001,47875.0
2020-04-09 14:15:00,101.34,101.46,101.32,101.45,41732.0,79.6001,79.6943,79.5843,79.6865,41732.0
2020-04-09 14:20:00,101.47,101.47,101.25,101.33,24020.0,79.7022,79.7022,79.5294,79.5922,24020.0
2020-04-09 14:25:00,101.36,101.48,101.34,101.39,33916.0,79.6158,79.71,79.6001,79.6393,33916.0
2020-04-09 14:30:00,101.39,101.49,101.36,101.36,35625.0,79.6393,79.7179,79.6158,79.6158,35625.0
2020-04-09 14:35:00,101.37,101.46,101.35,101.37,38074.0,79.6236,79.6943,79.6079,79.6236,38074.0
2020-04-09 14:40:00,101.37,101.41,101.28,101.3,46690.0,79.6236,79.655,79.5529,79.5686,46690.0
2020-04-09 14:45:00,101.31,101.34,101.21,101.23,28722.0,79.5765,79.6001,79.4979,79.5137,28722.0
2020-04-09 14:50:00,101.23,101.25,101.1,101.1,64287.0,79.5137,79.5294,79.4115,79.4115,64287.0
2020-04-09 14:55:00,101.09,101.1,100.87,100.93,62695.0,79.4037,79.4115,79.2309,79.278,62695.0
2020-04-09 15:00:00,100.92,101.15,100.92,101.15,53432.0,79.2702,79.4508,79.2702,79.4508,53432.0
2020-04-09 15:05:00,101.15,101.19,101.07,101.15,77425.0,79.4508,79.4822,79.388,79.4508,77425.0
2020-04-09 15:10:00,101.17,101.2,101.11,101.2,40739.0,79.4665,79.4901,79.4194,79.4901,40739.0
2020-04-09 15:15:00,101.2,101.2,101.09,101.17,66585.0,79.4901,79.4901,79.4037,79.4665,66585.0
2020-04-09 15:20:00,101.17,101.22,101.1,101.19,63102.0,79.4665,79.5058,79.4115,79.4822,63102.0
2020-04-09 15:25:00,101.2,101.29,101.08,101.28,79665.0,79.4901,79.5608,79.3958,79.5529,79665.0
2020-04-09 15:30:00,101.28,101.43,101.28,101.43,63487.0,79.5529,79.6708,79.5529,79.6708,63487.0
2020-04-09 15:35:00,101.43,101.46,101.33,101.39,55466.0,79.6708,79.6943,79.5922,79.6393,55466.0
2020-04-09 15:40:00,101.39,101.49,101.31,101.36,114862.0,79.6393,79.7179,79.5765,79.6158,114862.0
2020-04-09 15:45:00,101.35,101.37,101.25,101.28,74039.0,79.6079,79.6236,79.5294,79.5529,74039.0
2020-04-09 15:50:00,101.29,101.39,101.22,101.3,70257.0,79.5608,79.6393,79.5058,79.5686,70257.0
2020-04-09 15:55:00,101.3,101.36,101.24,101.29,199100.0,79.5686,79.6158,79.5215,79.5608,199100.0
2020-04-13 09:30:00,100.98,100.98,100.64,100.79,223130.0,79.3173,79.3173,79.0502,79.168,223130.0
2020-04-13 09:35:00,100.8,101.0,100.79,100.97,95322.0,79.1759,79.333,79.168,79.3094,95322.0
2020-04-13 09:40:00,100.95,100.97,100.88,100.92,32290.0,79.2937,79.3094,79.2387,79.2702,32290.0
2020-04-13 09:45:00,100.9,100.96,100.83,100.91,42365.0,79.2544,79.3016,79.1995,79.2623,42365.0
2020-04-13 09:50:00,100.89,101.0,100.89,100.93,26442.0,79.2466,79.333,79.2466,79.278,26442.0
2020-04-13 09:55:00,100.94,100.97,100.85,100.97,112012.0,79.2859,79.3094,79.2152,79.3094,112012.0
2020-04-13 10:00:00,100.88,101.16,100.87,101.12,75353.0,79.2387,79.4587,79.2309,79.4273,75353.0
2020-04-13 10:05:00,101.12,101.21,101.12,101.14,61563.0,79.4273,79.4979,79.4273,79.443,61563.0
2020-04-13 10:10:00,101.14,101.2,101.07,101.12,35872.0,79.443,79.4901,79.388,79.4273,35872.0
2020-04-13 10:15:00,101.11,101.11,100.95,101.0,19950.0,79.4194,79.4194,79.2937,79.333,19950.0
2020-04-13 10:20:00,101.01,101.1,101.0,101.06,36974.0,79.3409,79.4115,79.333,79.3801,36974.0
2020-04-13 10:25:00,101.06,101.09,101.02,101.06,22300.0,79.3801,79.4037,79.3487,79.3801,22300.0
2020-04-13 10:30:00,101.05,101.08,101.03,101.06,9248.0,79.3723,79.3958,79.3566,79.3801,9248.0
2020-04-13 10:35:00,101.05,101.06,101.0,101.01,43226.0,79.3723,79.3801,79.333,79.3409,43226.0
2020-04-13 10:40:00,101.0,101.08,100.9,100.91,19246.0,79.333,79.3958,79.2544,79.2623,19246.0
2020-04-13 10:45:00,100.93,101.04,100.93,101.02,17280.0,79.278,79.3644,79.278,79.3487,17280.0
2020-04-13 10:50:00,101.01,101.04,100.83,100.88,165914.0,79.3409,79.3644,79.1995,79.2387,165914.0
2020-04-13 10:55:00,100.88,100.95,100.88,100.89,29288.0,79.2387,79.2937,79.2387,79.2466,29288.0
2020-04-13 11:00:00,100.9,100.95,100.84,100.87,14603.0,79.2544,79.2937,79.2073,79.2309,14603.0
2020-04-13 11:05:00,100.88,100.89,100.7,100.84,27037.0,79.2387,79.2466,79.0974,79.2073,27037.0
2020-04-13 11:10:00,100.84,100.91,100.83,100.9,28570.0,79.2073,79.2623,79.1995,79.2544,28570.0
2020-04-13 11:15:00,100.89,100.98,100.85,100.94,56686.0,79.2466,79.3173,79.2152,79.2859,56686.0
2020-04-13 11:20:00,100.93,100.94,100.88,100.88,31480.0,79.278,79.2859,79.2387,79.2387,31480.0
2020-04-13 11:25:00,100.88,101.09,100.87,101.09,41748.0,79.2387,79.4037,79.2309,79.4037,41748.0
2020-04-13 11:30:00,101.09,101.1,101.01,101.06,149863.0,79.4037,79.4115,79.3409,79.3801,149863.0
2020-04-13 11:35:00,101.05,101.15,101.04,101.11,49819.0,79.3723,79.4508,79.3644,79.4194,49819.0
2020-04-13 11:40:00,101.11,101.15,101.08,101.1,70958.0,79.4194,79.4508,79.3958,79.4115,70958.0
2020-04-13 11:45:00,101.09,101.22,101.08,101.19,40745.0,79.4037,79.5058,79.3958,79.4822,40745.0
2020-04-13 11:50:00,101.17,101.23,101.16,101.22,11652.0,79.4665,79.5137,79.4587,79.5058,11652.0
2020-04-13 11:55:00,101.21,101.26,101.19,101.23,97139.0,79.4979,79.5372,79.4822,79.5137,97139.0
2020-04-13 12:00:00,101.23,101.42,101.22,101.42,112774.0,79.5137,79.6629,79.5058,79.6629,112774.0
2020-04-13 12:05:00,101.44,101.46,101.41,101.45,25321.0,79.6786,79.6943,79.655,79.6865,25321.0
2020-04-13 12:10:00,101.45,101.48,101.43,101.46,45330.0,79.6865,79.71,79.6708,79.6943,45330.0
2020-04-13 12:15:00,101.47,101.51,101.46,101.5,13989.0,79.7022,79.7336,79.6943,79.7257,13989.0
2020-04-13 12:20:00,101.51,101.52,101.46,101.48,16718.0,79.7336,79.7414,79.6943,79.71,16718.0
2020-04-13 12:25:00,101.49,101.54,101.47,101.54,28524.0,79.7179,79.7572,79.7022,79.7572,28524.0
2020-04-13 12:30:00,101.54,101.54,101.47,101.52,23066.0,79.7572,79.7572,79.7022,79.7414,23066.0
2020-04-13 12:35:00,101.52,101.53,101.44,101.46,26924.0,79.7414,79.7493,79.6786,79.6943,26924.0
2020-04-13 12:40:00,101.48,101.49,101.37,101.37,10852.0,79.71,79.7179,79.6236,79.6236,10852.0
2020-04-13 12:45:00,101.38,101.43,101.37,101.37,6392.0,79.6315,79.6708,79.6236,79.6236,6392.0
2020-04-13 12:50:00,101.38,101.39,101.27,101.29,46784.0,79.6315,79.6393,79.5451,79.5608,46784.0
2020-04-13 12:55:00,101.29,101.29,101.24,101.25,21648.0,79.5608,79.5608,79.5215,79.5294,21648.0
2020-04-13 13:00:00,101.25,101.25,101.06,101.06,26924.0,79.5294,79.5294,79.3801,79.3801,26924.0
2020-04-13 13:05:00,101.07,101.14,101.07,101.12,25817.0,79.388,79.443,79.388,79.4273,25817.0
2020-04-13 13:10:00,101.13,101.13,101.05,101.08,45852.0,79.4351,79.4351,79.3723,79.3958,45852.0
2020-04-13 13:15:00,101.07,101.1,100.97,100.99,37096.0,79.388,79.4115,79.3094,79.3251,37096.0
2020-04-13 13:20:00,100.98,100.99,100.92,100.95,35184.0,79.3173,79.3251,79.2702,79.2937,35184.0
2020-04-13 13:25:00,100.95,100.95,100.87,100.93,29976.0,79.2937,79.2937,79.2309,79.278,29976.0
2020-04-13 13:30:00,100.93,100.99,100.88,100.92,67920.0,79.278,79.3251,79.2387,79.2702,67920.0
2020-04-13 13:35:00,100.91,101.02,100.9,100.97,62937.0,79.2623,79.3487,79.2544,79.3094,62937.0
2020-04-13 13:40:00,100.95,101.0,100.9,100.98,23182.0,79.2937,79.333,79.2544,79.3173,23182.0
2020-04-13 13:45:00,100.97,100.99,100.89,100.96,20437.0,79.3094,79.3251,79.2466,79.3016,20437.0
2020-04-13 13:50:00,100.96,101.04,100.96,101.04,16347.0,79.3016,79.3644,79.3016,79.3644,16347.0
2020-04-13 13:55:00,101.03,101.26,101.03,101.06,189804.0,79.3566,79.5372,79.3566,79.3801,189804.0
2020-04-13 14:00:00,101.07,101.26,101.05,101.2,67247.0,79.388,79.5372,79.3723,79.4901,67247.0
2020-04-13 14:05:00,101.22,101.32,101.2,101.25,31604.0,79.5058,79.5843,79.4901,79.5294,31604.0
2020-04-13 14:10:00,101.25,101.25,101.12,101.15,35721.0,79.5294,79.5294,79.4273,79.4508,35721.0
2020-04-13 14:15:00,101.16,101.2,101.16,101.19,37311.0,79.4587,79.4901,79.4587,79.4822,37311.0
2020-04-13 14:20:00,101.19,101.19,101.14,101.17,17968.0,79.4822,79.4822,79.443,79.4665,17968.0
2020-04-13 14:25:00,101.17,101.17,101.09,101.1,84709.0,79.4665,79.4665,79.4037,79.4115,84709.0
2020-04-13 14:30:00,101.1,101.11,101.0,101.05,64668.0,79.4115,79.4194,79.333,79.3723,64668.0
2020-04-13 14:35:00,101.04,101.04,100.94,100.95,16092.0,79.3644,79.3644,79.2859,79.2937,16092.0
2020-04-13 14:40:00,100.95,100.96,100.87,100.88,22523.0,79.2937,79.3016,79.2309,79.2387,22523.0
2020-04-13 14:45:00,100.88,100.89,100.86,100.87,92414.0,79.2387,79.2466,79.223,79.2309,92414.0
2020-04-13 14:50:00,100.88,101.04,100.87,101.01,69167.0,79.2387,79.3644,79.2309,79.3409,69167.0
2020-04-13 14:55:00,101.02,101.14,101.0,101.13,30240.0,79.3487,79.443,79.333,79.4351,30240.0
2020-04-13 15:00:00,101.13,101.14,101.11,101.12,25670.0,79.4351,79.443,79.4194,79.4273,25670.0
2020-04-13 15:05:00,101.12,101.17,101.11,101.16,26421.0,79.4273,79.4665,79.4194,79.4587,26421.0
2020-04-13 15:10:00,101.16,101.21,101.15,101.2,34561.0,79.4587,79.4979,79.4508,79.4901,34561.0
2020-04-13 15:15:00,101.2,101.39,101.18,101.37,58755.0,79.4901,79.6393,79.4744,79.6236,58755.0
2020-04-13 15:20:00,101.37,101.38,101.32,101.33,30507.0,79.6236,79.6315,79.5843,79.5922,30507.0
2020-04-13 15:25:00,101.32,101.33,101.24,101.27,35610.0,79.5843,79.5922,79.5215,79.5451,35610.0
2020-04-13 15:30:00,101.27,101.37,101.26,101.37,81975.0,79.5451,79.6236,79.5372,79.6236,81975.0
2020-04-13 15:35:00,101.37,101.46,101.36,101.43,57082.0,79.6236,79.6943,79.6158,79.6708,57082.0
2020-04-13 15:40:00,101.43,101.46,101.41,101.46,61916.0,79.6708,79.6943,79.655,79.6943,61916.0
2020-04-13 15:45:00,101.46,101.46,101.44,101.46,49069.0,79.6943,79.6943,79.6786,79.6943,49069.0
2020-04-13 15:50:00,101.45,101.46,101.33,101.34,83973.0,79.6865,79.6943,79.5922,79.6001,83973.0
2020-04-13 15:55:00,101.33,101.45,101.17,101.23,213454.0,79.5922,79.6865,79.4665,79.5137,213454.0
2020-04-14 09:30:00,101.57,101.99,101.5,101.66,68647.0,79.7807,80.1106,79.7257,79.8514,68647.0
2020-04-14 09:35:00,101.66,101.91,101.66,101.8,50427.0,79.8514,80.0478,79.8514,79.9614,50427.0
2020-04-14 09:40:00,101.8,101.94,101.73,101.9,170057.0,79.9614,80.0713,79.9064,80.0399,170057.0
2020-04-14 09:45:00,101.89,101.93,101.81,101.93,41008.0,80.0321,80.0635,79.9692,80.0635,41008.0
2020-04-14 09:50:00,101.94,101.97,101.89,101.9,98136.0,80.0713,80.0949,80.0321,80.0399,98136.0
2020-04-14 09:55:00,101.89,101.91,101.84,101.86,59967.0,80.0321,80.0478,79.9928,80.0085,59967.0
2020-04-14 10:00:00,101.86,101.89,101.79,101.89,71032.0,80.0085,80.0321,79.9535,80.0321,71032.0
2020-04-14 10:05:00,101.88,101.9,101.84,101.9,60235.0,80.0242,80.0399,79.9928,80.0399,60235.0
2020-04-14 10:10:00,101.91,101.99,101.91,101.98,56332.0,80.0478,80.1106,80.0478,80.1028,56332.0
2020-04-14 10:15:00,101.98,102.15,101.97,102.15,117708.0,80.1028,80.2363,80.0949,80.2363,117708.0
2020-04-14 10:20:00,102.15,102.24,102.13,102.24,92298.0,80.2363,80.307,80.2206,80.307,92298.0
2020-04-14 10:25:00,102.23,102.24,101.99,102.01,53860.0,80.2991,80.307,80.1106,80.1263,53860.0
2020-04-14 10:30:00,102.01,102.01,101.84,101.85,28256.0,80.1263,80.1263,79.9928,80.0007,28256.0
2020-04-14 10:35:00,101.85,101.86,101.8,101.82,61117.0,80.0007,80.0085,79.9614,79.9771,61117.0
2020-04-14 10:40:00,101.82,101.86,101.8,101.81,25511.0,79.9771,80.0085,79.9614,79.9692,25511.0
2020-04-14 10:45:00,101.82,101.91,101.65,101.7,22733.0,79.9771,80.0478,79.8436,79.8828,22733.0
2020-04-14 10:50:00,101.7,101.77,101.49,101.5,11672.0,79.8828,79.9378,79.7179,79.7257,11672.0
2020-04-14 10:55:00,101.48,101.49,101.2,101.28,62176.0,79.71,79.7179,79.4901,79.5529,62176.0
2020-04-14 11:00:00,101.27,101.31,101.24,101.28,119468.0,79.5451,79.5765,79.5215,79.5529,119468.0
2020-04-14 11:05:00,101.31,101.39,101.19,101.23,189962.0,79.5765,79.6393,79.4822,79.5137,189962.0
2020-04-14 11:10:00,101.25,101.3,101.2,101.29,34107.0,79.5294,79.5686,79.4901,79.5608,34107.0
2020-04-14 11:15:00,101.31,101.53,101.3,101.53,48681.0,79.5765,79.7493,79.5686,79.7493,48681.0
2020-04-14 11:20:00,101.55,101.66,101.55,101.66,21110.0,79.765,79.8514,79.765,79.8514,21110.0
2020-04-14 11:25:00,101.7,101.78,101.68,101.71,31477.0,79.8828,79.9457,79.8671,79.8907,31477.0
2020-04-14 11:30:00,101.71,101.75,101.71,101.74,14811.0,79.8907,79.9221,79.8907,79.9142,14811.0
2020-04-14 11:35:00,101.75,101.76,101.71,101.76,83948.0,79.9221,79.93,79.8907,79.93,83948.0
2020-04-14 11:40:00,101.76,101.77,101.73,101.75,35492.0,79.93,79.9378,79.9064,79.9221,35492.0
2020-04-14 11:45:00,101.75,101.94,101.56,101.68,638864.0,79.9221,80.0713,79.7729,79.8671,638864.0
2020-04-14 11:50:00,101.68,101.94,101.67,101.94,587055.0,79.8671,80.0713,79.8593,80.0713,587055.0
2020-04-14 11:55:00,101.94,101.94,101.84,101.87,33615.0,80.0713,80.0713,79.9928,80.0164,33615.0
2020-04-14 12:00:00,101.87,101.95,101.87,101.95,28895.0,80.0164,80.0792,80.0164,80.0792,28895.0
2020-04-14 12:05:00,101.95,102.02,101.95,102.01,32046.0,80.0792,80.1342,80.0792,80.1263,32046.0
2020-04-14 12:10:00,102.0,102.01,101.97,101.98,32054.0,80.1185,80.1263,80.0949,80.1028,32054.0
2020-04-14 12:15:00,101.97,102.08,101.96,102.08,48809.0,80.0949,80.1813,80.0871,80.1813,48809.0
2020-04-14 12:20:00,102.08,102.19,102.07,102.15,42118.0,80.1813,80.2677,80.1735,80.2363,42118.0
2020-04-14 12:25:00,102.15,102.22,101.99,102.0,43965.0,80.2363,80.2913,80.1106,80.1185,43965.0
2020-04-14 12:30:00,102.0,102.04,101.87,101.93,20458.0,80.1185,80.1499,80.0164,80.0635,20458.0
2020-04-14 12:35:00,101.93,102.0,101.92,101.97,27385.0,80.0635,80.1185,80.0556,80.0949,27385.0
2020-04-14 12:40:00,101.96,101.99,101.93,101.94,23385.0,80.0871,80.1106,80.0635,80.0713,23385.0
2020-04-14 12:45:00,101.94,101.98,101.93,101.95,99300.0,80.0713,80.1028,80.0635,80.0792,99300.0
2020-04-14 12:50:00,101.95,101.97,101.91,101.97,32988.0,80.0792,80.0949,80.0478,80.0949,32988.0
2020-04-14 12:55:00,101.96,101.97,101.91,101.92,30624.0,80.0871,80.0949,80.0478,80.0556,30624.0
2020-04-14 13:00:00,101.92,101.92,101.8,101.8,63417.0,80.0556,80.0556,79.9614,79.9614,63417.0
2020-04-14 13:05:00,101.8,101.87,101.8,101.87,59198.0,79.9614,80.0164,79.9614,80.0164,59198.0
2020-04-14 13:10:00,101.87,101.9,101.85,101.85,84218.0,80.0164,80.0399,80.0007,80.0007,84218.0
2020-04-14 13:15:00,101.85,101.86,101.85,101.86,30400.0,80.0007,80.0085,80.0007,80.0085,30400.0
2020-04-14 13:20:00,101.85,101.91,101.85,101.91,42784.0,80.0007,80.0478,80.0007,80.0478,42784.0
2020-04-14 13:25:00,101.9,101.92,101.88,101.9,61160.0,80.0399,80.0556,80.0242,80.0399,61160.0
2020-04-14 13:30:00,101.9,101.92,101.9,101.92,42415.0,80.0399,80.0556,80.0399,80.0556,42415.0
2020-04-14 13:35:00,101.92,101.99,101.92,101.92,33593.0,80.0556,80.1106,80.0556,80.0556,33593.0
2020-04-14 13:40:00,101.92,101.99,101.92,101.98,44017.0,80.0556,80.1106,80.0556,80.1028,44017.0
2020-04-14 13:45:00,101.98,102.01,101.97,102.0,20972.0,80.1028,80.1263,80.0949,80.1185,20972.0
2020-04-14 13:50:00,101.99,102.04,101.99,102.02,48845.0,80.1106,80.1499,80.1106,80.1342,48845.0
2020-04-14 13:55:00,102.02,102.02,101.95,101.96,22935.0,80.1342,80.1342,80.0792,80.0871,22935.0
2020-04-14 14:00:00,101.96,101.97,101.9,101.91,35833.0,80.0871,80.0949,80.0399,80.0478,35833.0
2020-04-14 14:05:00,101.91,101.91,101.9,101.91,32598.0,80.0478,80.0478,80.0399,80.0478,32598.0
2020-04-14 14:10:00,101.9,101.91,101.87,101.9,50133.0,80.0399,80.0478,80.0164,80.0399,50133.0
2020-04-14 14:15:00,101.9,101.92,101.82,101.86,40336.0,80.0399,80.0556,79.9771,80.0085,40336.0
2020-04-14 14:20:00,101.85,101.93,101.85,101.85,67011.0,80.0007,80.0635,80.0007,80.0007,67011.0
2020-04-14 14:25:00,101.86,101.87,101.8,101.86,29408.0,80.0085,80.0164,79.9614,80.0085,29408.0
2020-04-14 14:30:00,101.87,101.88,101.82,101.82,28899.0,80.0164,80.0242,79.9771,79.9771,28899.0
2020-04-14 14:35:00,101.82,101.93,101.82,101.91,33243.0,79.9771,80.0635,79.9771,80.0478,33243.0
2020-04-14 14:40:00,101.92,101.97,101.89,101.96,23287.0,80.0556,80.0949,80.0321,80.0871,23287.0
2020-04-14 14:45:00,101.96,101.97,101.92,101.96,51518.0,80.0871,80.0949,80.0556,80.0871,51518.0
2020-04-14 14:50:00,101.97,101.97,101.94,101.97,22089.0,80.0949,80.0949,80.0713,80.0949,22089.0
2020-04-14 14:55:00,101.97,101.97,101.95,101.95,22834.0,80.0949,80.0949,80.0792,80.0792,22834.0
2020-04-14 15:00:00,101.95,101.99,101.94,101.97,45993.0,80.0792,80.1106,80.0713,80.0949,45993.0
2020-04-14 15:05:00,101.97,101.97,101.89,101.91,83337.0,80.0949,80.0949,80.0321,80.0478,83337.0
2020-04-14 15:10:00,101.91,101.97,101.89,101.92,64490.0,80.0478,80.0949,80.0321,80.0556,64490.0
2020-04-14 15:15:00,101.92,101.93,101.85,101.9,132900.0,80.0556,80.0635,80.0007,80.0399,132900.0
2020-04-14 15:20:00,101.9,101.95,101.88,101.94,72138.0,80.0399,80.0792,80.0242,80.0713,72138.0
2020-04-14 15:25:00,101.93,101.96,101.92,101.95,125586.0,80.0635,80.0871,80.0556,80.0792,125586.0
2020-04-14 15:30:00,101.95,101.95,101.89,101.89,44136.0,80.0792,80.0792,80.0321,80.0321,44136.0
2020-04-14 15:35:00,101.89,101.89,101.78,101.86,77035.0,80.0321,80.0321,79.9457,80.0085,77035.0
2020-04-14 15:40:00,101.86,101.86,101.85,101.86,50209.0,80.0085,80.0085,80.0007,80.0085,50209.0
2020-04-14 15:45:00,101.86,101.96,101.85,101.93,92975.0,80.0085,80.0871,80.0007,80.0635,92975.0
2020-04-14 15:50:00,101.93,101.94,101.84,101.85,99600.0,80.0635,80.0713,79.9928,80.0007,99600.0
2020-04-14 15:55:00,101.85,101.92,101.78,101.81,222125.0,80.0007,80.0556,79.9457,79.9692,222125.0
2020-04-15 09:30:00,100.0,100.0,99.4,99.61,137212.0,78.5475,78.5475,78.0762,78.2412,137212.0
2020-04-15 09:35:00,99.62,99.81,99.61,99.8,192753.0,78.249,78.3983,78.2412,78.3904,192753.0
2020-04-15 09:40:00,99.81,99.83,99.7,99.72,81036.0,78.3983,78.414,78.3119,78.3276,81036.0
2020-04-15 09:45:00,99.72,99.74,99.64,99.68,115121.0,78.3276,78.3433,78.2648,78.2962,115121.0
2020-04-15 09:50:00,99.69,99.71,99.66,99.68,161027.0,78.304,78.3197,78.2805,78.2962,161027.0
2020-04-15 09:55:00,99.68,99.83,99.65,99.81,41208.0,78.2962,78.414,78.2726,78.3983,41208.0
2020-04-15 10:00:00,99.81,99.83,99.75,99.76,43693.0,78.3983,78.414,78.3512,78.359,43693.0
2020-04-15 10:05:00,99.76,99.77,99.75,99.77,26031.0,78.359,78.3669,78.3512,78.3669,26031.0
2020-04-15 10:10:00,99.77,99.88,99.76,99.87,43975.0,78.3669,78.4533,78.359,78.4454,43975.0
2020-04-15 10:15:00,99.86,99.86,99.64,99.66,58586.0,78.4376,78.4376,78.2648,78.2805,58586.0
2020-04-15 10:20:00,99.66,99.73,99.65,99.73,49621.0,78.2805,78.3354,78.2726,78.3354,49621.0
2020-04-15 10:25:00,99.73,99.77,99.72,99.77,39646.0,78.3354,78.3669,78.3276,78.3669,39646.0
2020-04-15 10:30:00,99.75,99.82,99.71,99.81,61027.0,78.3512,78.4061,78.3197,78.3983,61027.0
2020-04-15 10:35:00,99.82,99.82,99.67,99.68,57104.0,78.4061,78.4061,78.2883,78.2962,57104.0
2020-04-15 10:40:00,99.68,99.85,99.67,99.76,248697.0,78.2962,78.4297,78.2883,78.359,248697.0
2020-04-15 10:45:00,99.76,99.9,99.75,99.9,193957.0,78.359,78.469,78.3512,78.469,193957.0
2020-04-15 10:50:00,99.9,99.91,99.89,99.91,83443.0,78.469,78.4768,78.4611,78.4768,83443.0
2020-04-15 10:55:00,99.91,100.02,99.9,99.95,180421.0,78.4768,78.5632,78.469,78.5082,180421.0
2020-04-15 11:00:00,99.95,99.96,99.92,99.94,79835.0,78.5082,78.5161,78.4847,78.5004,79835.0
2020-04-15 11:05:00,99.94,100.1,99.93,100.01,297751.0,78.5004,78.6261,78.4925,78.5554,297751.0
2020-04-15 11:10:00,100.01,100.04,100.01,100.03,44874.0,78.5554,78.5789,78.5554,78.5711,44874.0
2020-04-15 11:15:00,100.03,100.03,99.9,99.92,48520.0,78.5711,78.5711,78.469,78.4847,48520.0
2020-04-15 11:20:00,99.94,99.95,99.9,99.94,51867.0,78.5004,78.5082,78.469,78.5004,51867.0
2020-04-15 11:25:00,99.93,99.94,99.81,99.81,74859.0,78.4925,78.5004,78.3983,78.3983,74859.0
2020-04-15 11:30:00,99.81,99.93,99.78,99.89,44514.0,78.3983,78.4925,78.3747,78.4611,44514.0
2020-04-15 11:35:00,99.89,99.9,99.87,99.88,24390.0,78.4611,78.469,78.4454,78.4533,24390.0
2020-04-15 11:40:00,99.88,99.88,99.75,99.82,23843.0,78.4533,78.4533,78.3512,78.4061,23843.0
2020-04-15 11:45:00,99.82,99.85,99.81,99.84,46343.0,78.4061,78.4297,78.3983,78.4218,46343.0
2020-04-15 11:50:00,99.85,99.95,99.84,99.94,34436.0,78.4297,78.5082,78.4218,78.5004,34436.0
2020-04-15 11:55:00,99.94,100.04,99.94,100.02,39722.0,78.5004,78.5789,78.5004,78.5632,39722.0
2020-04-15 12:00:00,100.02,100.04,99.94,99.97,46517.0,78.5632,78.5789,78.5004,78.524,46517.0
2020-04-15 12:05:00,99.98,99.98,99.94,99.95,22101.0,78.5318,78.5318,78.5004,78.5082,22101.0
2020-04-15 12:10:00,99.94,99.96,99.93,99.95,34574.0,78.5004,78.5161,78.4925,78.5082,34574.0
2020-04-15 12:15:00,99.95,99.98,99.93,99.94,28200.0,78.5082,78.5318,78.4925,78.5004,28200.0
2020-04-15 12:20:00,99.94,99.94,99.85,99.85,23496.0,78.5004,78.5004,78.4297,78.4297,23496.0
2020-04-15 12:25:00,99.84,99.88,99.84,99.88,46241.0,78.4218,78.4533,78.4218,78.4533,46241.0
2020-04-15 12:30:00,99.87,99.88,99.85,99.85,65286.0,78.4454,78.4533,78.4297,78.4297,65286.0
2020-04-15 12:35:00,99.86,99.96,99.85,99.95,86948.0,78.4376,78.5161,78.4297,78.5082,86948.0
2020-04-15 12:40:00,99.95,100.05,99.95,100.05,69434.0,78.5082,78.5868,78.5082,78.5868,69434.0
2020-04-15 12:45:00,100.05,100.08,100.04,100.08,52268.0,78.5868,78.6104,78.5789,78.6104,52268.0
2020-04-15 12:50:00,100.08,100.09,100.07,100.08,68865.0,78.6104,78.6182,78.6025,78.6104,68865.0
2020-04-15 12:55:00,100.09,100.09,100.03,100.08,26349.0,78.6182,78.6182,78.5711,78.6104,26349.0
2020-04-15 13:00:00,100.08,100.08,100.01,100.05,71489.0,78.6104,78.6104,78.5554,78.5868,71489.0
2020-04-15 13:05:00,100.04,100.05,99.96,99.97,32311.0,78.5789,78.5868,78.5161,78.524,32311.0
2020-04-15 13:10:00,99.97,100.14,99.96,100.09,24845.0,78.524,78.6575,78.5161,78.6182,24845.0
2020-04-15 13:15:00,100.11,100.16,100.09,100.1,43387.0,78.6339,78.6732,78.6182,78.6261,43387.0
2020-04-15 13:20:00,100.11,100.11,99.98,99.98,26285.0,78.6339,78.6339,78.5318,78.5318,26285.0
2020-04-15 13:25:00,99.99,100.01,99.97,100.0,71082.0,78.5397,78.5554,78.524,78.5475,71082.0
2020-04-15 13:30:00,100.0,100.0,99.94,99.94,23447.0,78.5475,78.5475,78.5004,78.5004,23447.0
2020-04-15 13:35:00,99.94,99.97,99.91,99.91,23956.0,78.5004,78.524,78.4768,78.4768,23956.0
2020-04-15 13:40:00,99.91,99.91,99.8,99.81,37541.0,78.4768,78.4768,78.3904,78.3983,37541.0
2020-04-15 13:45:00,99.81,99.85,99.79,99.81,63512.0,78.3983,78.4297,78.3826,78.3983,63512.0
2020-04-15 13:50:00,99.82,99.89,99.8,99.8,61626.0,78.4061,78.4611,78.3904,78.3904,61626.0
2020-04-15 13:55:00,99.8,99.82,99.78,99.8,66465.0,78.3904,78.4061,78.3747,78.3904,66465.0
2020-04-15 14:00:00,99.81,99.95,99.8,99.9,31225.0,78.3983,78.5082,78.3904,78.469,31225.0
2020-04-15 14:05:00,99.9,99.93,99.87,99.89,20522.0,78.469,78.4925,78.4454,78.4611,20522.0
2020-04-15 14:10:00,99.89,99.94,99.88,99.94,24156.0,78.4611,78.5004,78.4533,78.5004,24156.0
2020-04-15 14:15:00,99.94,100.0,99.91,99.97,43621.0,78.5004,78.5475,78.4768,78.524,43621.0
2020-04-15 14:20:00,99.96,99.99,99.96,99.98,20862.0,78.5161,78.5397,78.5161,78.5318,20862.0
2020-04-15 14:25:00,99.98,100.0,99.96,100.0,28821.0,78.5318,78.5475,78.5161,78.5475,28821.0
2020-04-15 14:30:00,100.0,100.0,99.96,99.98,19641.0,78.5475,78.5475,78.5161,78.5318,19641.0
2020-04-15 14:35:00,99.98,100.0,99.97,99.98,29140.0,78.5318,78.5475,78.524,78.5318,29140.0
2020-04-15 14:40:00,99.98,99.99,99.96,99.99,32191.0,78.5318,78.5397,78.5161,78.5397,32191.0
2020-04-15 14:45:00,99.98,100.02,99.98,100.02,30277.0,78.5318,78.5632,78.5318,78.5632,30277.0
2020-04-15 14:50:00,100.02,100.02,99.97,99.98,24851.0,78.5632,78.5632,78.524,78.5318,24851.0
2020-04-15 14:55:00,99.97,100.06,99.97,100.05,32663.0,78.524,78.5946,78.524,78.5868,32663.0
2020-04-15 15:00:00,100.04,100.06,100.0,100.0,31940.0,78.5789,78.5946,78.5475,78.5475,31940.0
2020-04-15 15:05:00,100.0,100.01,99.95,99.96,66925.0,78.5475,78.5554,78.5082,78.5161,66925.0
2020-04-15 15:10:00,99.97,99.97,99.95,99.95,40628.0,78.524,78.524,78.5082,78.5082,40628.0
2020-04-15 15:15:00,99.95,99.96,99.92,99.95,105422.0,78.5082,78.5161,78.4847,78.5082,105422.0
2020-04-15 15:20:00,99.96,99.98,99.95,99.97,28922.0,78.5161,78.5318,78.5082,78.524,28922.0
2020-04-15 15:25:00,99.96,99.97,99.95,99.95,51577.0,78.5161,78.524,78.5082,78.5082,51577.0
2020-04-15 15:30:00,99.96,99.96,99.94,99.95,66972.0,78.5161,78.5161,78.5004,78.5082,66972.0
2020-04-15 15:35:00,99.95,99.95,99.94,99.95,66425.0,78.5082,78.5082,78.5004,78.5082,66425.0
2020-04-15 15:40:00,99.95,99.95,99.94,99.95,27247.0,78.5082,78.5082,78.5004,78.5082,27247.0
2020-04-15 15:45:00,99.95,99.95,99.94,99.94,56180.0,78.5082,78.5082,78.5004,78.5004,56180.0
2020-04-15 15:50:00,99.94,99.95,99.94,99.94,50553.0,78.5004,78.5082,78.5004,78.5004,50553.0
2020-04-15 15:55:00,99.95,99.95,99.78,99.83,172028.0,78.5082,78.5082,78.3747,78.414,172028.0
2020-04-16 09:30:00,99.76,99.77,99.58,99.75,109680.0,78.359,78.3669,78.2176,78.3512,109680.0
2020-04-16 09:35:00,99.75,99.86,99.73,99.77,54416.0,78.3512,78.4376,78.3354,78.3669,54416.0
2020-04-16 09:40:00,99.81,99.86,99.71,99.71,75426.0,78.3983,78.4376,78.3197,78.3197,75426.0
2020-04-16 09:45:00,99.72,99.73,99.57,99.59,95907.0,78.3276,78.3354,78.2098,78.2255,95907.0
2020-04-16 09:50:00,99.6,99.6,99.52,99.58,48687.0,78.2333,78.2333,78.1705,78.2176,48687.0
2020-04-16 09:55:00,99.58,99.62,99.53,99.53,21888.0,78.2176,78.249,78.1783,78.1783,21888.0
2020-04-16 10:00:00,99.53,99.55,99.47,99.47,36302.0,78.1783,78.1941,78.1312,78.1312,36302.0
2020-04-16 10:05:00,99.47,99.59,99.44,99.51,19903.0,78.1312,78.2255,78.1077,78.1626,19903.0
2020-04-16 10:10:00,99.52,99.52,99.43,99.47,63742.0,78.1705,78.1705,78.0998,78.1312,63742.0
2020-04-16 10:15:00,99.46,99.46,99.4,99.41,45938.0,78.1234,78.1234,78.0762,78.0841,45938.0
2020-04-16 10:20:00,99.4,99.4,99.2,99.35,112060.0,78.0762,78.0762,77.9191,78.037,112060.0
2020-04-16 10:25:00,99.34,99.35,99.29,99.3,39823.0,78.0291,78.037,77.9898,77.9977,39823.0
2020-04-16 10:30:00,99.3,99.3,99.23,99.26,64858.0,77.9977,77.9977,77.9427,77.9663,64858.0
2020-04-16 10:35:00,99.26,99.37,99.25,99.34,27100.0,77.9663,78.0527,77.9584,78.0291,27100.0
2020-04-16 10:40:00,99.34,99.5,99.32,99.48,47963.0,78.0291,78.1548,78.0134,78.1391,47963.0
2020-04-16 10:45:00,99.48,99.48,99.38,99.48,38298.0,78.1391,78.1391,78.0605,78.1391,38298.0
2020-04-16 10:50:00,99.48,99.52,99.48,99.52,41984.0,78.1391,78.1705,78.1391,78.1705,41984.0
2020-04-16 10:55:00,99.52,99.53,99.46,99.48,40032.0,78.1705,78.1783,78.1234,78.1391,40032.0
2020-04-16 11:00:00,99.48,99.54,99.43,99.53,27464.0,78.1391,78.1862,78.0998,78.1783,27464.0
2020-04-16 11:05:00,99.51,99.7,99.48,99.64,49184.0,78.1626,78.3119,78.1391,78.2648,49184.0
2020-04-16 11:10:00,99.64,99.65,99.52,99.55,30322.0,78.2648,78.2726,78.1705,78.1941,30322.0
2020-04-16 11:15:00,99.55,99.55,99.51,99.55,18609.0,78.1941,78.1941,78.1626,78.1941,18609.0
2020-04-16 11:20:00,99.55,99.55,99.51,99.54,11145.0,78.1941,78.1941,78.1626,78.1862,11145.0
2020-04-16 11:25:00,99.54,99.6,99.53,99.55,10085.0,78.1862,78.2333,78.1783,78.1941,10085.0
2020-04-16 11:30:00,99.55,99.55,99.38,99.39,15060.0,78.1941,78.1941,78.0605,78.0684,15060.0
2020-04-16 11:35:00,99.38,99.47,99.31,99.44,16059.0,78.0605,78.1312,78.0055,78.1077,16059.0
2020-04-16 11:40:00,99.45,99.48,99.44,99.48,10160.0,78.1155,78.1391,78.1077,78.1391,10160.0
2020-04-16 11:45:00,99.48,99.5,99.43,99.45,14250.0,78.1391,78.1548,78.0998,78.1155,14250.0
2020-04-16 11:50:00,99.46,99.51,99.43,99.5,36593.0,78.1234,78.1626,78.0998,78.1548,36593.0
2020-04-16 11:55:00,99.5,99.5,99.47,99.48,13010.0,78.1548,78.1548,78.1312,78.1391,13010.0
2020-04-16 12:00:00,99.49,99.54,99.43,99.5,32345.0,78.1469,78.1862,78.0998,78.1548,32345.0
2020-04-16 12:05:00,99.49,99.5,99.42,99.43,19841.0,78.1469,78.1548,78.0919,78.0998,19841.0
2020-04-16 12:10:00,99.42,99.43,99.37,99.37,14022.0,78.0919,78.0998,78.0527,78.0527,14022.0
2020-04-16 12:15:00,99.37,99.38,99.26,99.27,19002.0,78.0527,78.0605,77.9663,77.9741,19002.0
2020-04-16 12:20:00,99.26,99.29,99.24,99.25,83051.0,77.9663,77.9898,77.9506,77.9584,83051.0
2020-04-16 12:25:00,99.26,99.26,99.14,99.2,71732.0,77.9663,77.9663,77.872,77.9191,71732.0
2020-04-16 12:30:00,99.21,99.21,98.9,98.95,51613.0,77.927,77.927,77.6835,77.7228,51613.0
2020-04-16 12:35:00,98.95,98.98,98.83,98.94,58033.0,77.7228,77.7463,77.6285,77.7149,58033.0
2020-04-16 12:40:00,98.93,99.0,98.91,98.98,52227.0,77.7071,77.762,77.6914,77.7463,52227.0
2020-04-16 12:45:00,98.99,99.01,98.94,98.97,42910.0,77.7542,77.7699,77.7149,77.7385,42910.0
2020-04-16 12:50:00,98.97,98.97,98.87,98.88,42827.0,77.7385,77.7385,77.6599,77.6678,42827.0
2020-04-16 12:55:00,98.87,98.92,98.8,98.92,39862.0,77.6599,77.6992,77.605,77.6992,39862.0
2020-04-16 13:00:00,98.92,98.92,98.8,98.8,85387.0,77.6992,77.6992,77.605,77.605,85387.0
2020-04-16 13:05:00,98.8,98.84,98.78,98.81,48122.0,77.605,77.6364,77.5892,77.6128,48122.0
2020-04-16 13:10:00,98.8,98.91,98.78,98.91,74244.0,77.605,77.6914,77.5892,77.6914,74244.0
2020-04-16 13:15:00,98.91,98.94,98.86,98.9,17155.0,77.6914,77.7149,77.6521,77.6835,17155.0
2020-04-16 13:20:00,98.91,98.98,98.91,98.98,8319.0,77.6914,77.7463,77.6914,77.7463,8319.0
2020-04-16 13:25:00,98.98,99.07,98.98,99.05,9961.0,77.7463,77.817,77.7463,77.8013,9961.0
2020-04-16 13:30:00,99.05,99.1,99.02,99.05,11214.0,77.8013,77.8406,77.7778,77.8013,11214.0
2020-04-16 13:35:00,99.04,99.06,99.0,99.01,9894.0,77.7935,77.8092,77.762,77.7699,9894.0
2020-04-16 13:40:00,99.0,99.01,98.94,99.0,24413.0,77.762,77.7699,77.7149,77.762,24413.0
2020-04-16 13:45:00,98.99,98.99,98.95,98.96,10000.0,77.7542,77.7542,77.7228,77.7306,10000.0
2020-04-16 13:50:00,98.95,98.96,98.89,98.91,16025.0,77.7228,77.7306,77.6756,77.6914,16025.0
2020-04-16 13:55:00,98.93,98.96,98.89,98.92,20365.0,77.7071,77.7306,77.6756,77.6992,20365.0
2020-04-16 14:00:00,98.92,98.92,98.87,98.88,43994.0,77.6992,77.6992,77.6599,77.6678,43994.0
2020-04-16 14:05:00,98.88,99.03,98.86,98.98,19255.0,77.6678,77.7856,77.6521,77.7463,19255.0
2020-04-16 14:10:00,99.0,99.0,98.94,98.99,12477.0,77.762,77.762,77.7149,77.7542,12477.0
2020-04-16 14:15:00,98.99,99.01,98.97,99.0,17103.0,77.7542,77.7699,77.7385,77.762,17103.0
2020-04-16 14:20:00,99.0,99.01,98.9,98.93,18618.0,77.762,77.7699,77.6835,77.7071,18618.0
2020-04-16 14:25:00,98.93,98.99,98.92,98.98,18103.0,77.7071,77.7542,77.6992,77.7463,18103.0
2020-04-16 14:30:00,98.99,99.04,98.98,99.03,12596.0,77.7542,77.7935,77.7463,77.7856,12596.0
2020-04-16 14:35:00,99.03,99.19,99.03,99.16,26194.0,77.7856,77.9113,77.7856,77.8877,26194.0
2020-04-16 14:40:00,99.17,99.21,99.15,99.18,24392.0,77.8956,77.927,77.8799,77.9034,24392.0
2020-04-16 14:45:00,99.18,99.21,99.17,99.19,14735.0,77.9034,77.927,77.8956,77.9113,14735.0
2020-04-16 14:50:00,99.19,99.27,99.17,99.27,31134.0,77.9113,77.9741,77.8956,77.9741,31134.0
2020-04-16 14:55:00,99.26,99.28,99.23,99.23,22090.0,77.9663,77.982,77.9427,77.9427,22090.0
2020-04-16 15:00:00,99.23,99.28,99.19,99.26,23115.0,77.9427,77.982,77.9113,77.9663,23115.0
2020-04-16 15:05:00,99.26,99.28,99.23,99.27,39052.0,77.9663,77.982,77.9427,77.9741,39052.0
2020-04-16 15:10:00,99.26,99.26,99.15,99.25,32771.0,77.9663,77.9663,77.8799,77.9584,32771.0
2020-04-16 15:15:00,99.25,99.26,99.16,99.17,23040.0,77.9584,77.9663,77.8877,77.8956,23040.0
2020-04-16 15:20:00,99.18,99.29,99.17,99.29,23437.0,77.9034,77.9898,77.8956,77.9898,23437.0
2020-04-16 15:25:00,99.29,99.29,99.21,99.27,28537.0,77.9898,77.9898,77.927,77.9741,28537.0
2020-04-16 15:30:00,99.27,99.37,99.26,99.32,53372.0,77.9741,78.0527,77.9663,78.0134,53372.0
2020-04-16 15:35:00,99.32,99.34,99.16,99.18,29629.0,78.0134,78.0291,77.8877,77.9034,29629.0
2020-04-16 15:40:00,99.18,99.18,99.1,99.11,38997.0,77.9034,77.9034,77.8406,77.8484,38997.0
2020-04-16 15:45:00,99.11,99.21,99.1,99.15,43827.0,77.8484,77.927,77.8406,77.8799,43827.0
2020-04-16 15:50:00,99.15,99.23,99.13,99.15,56313.0,77.8799,77.9427,77.8642,77.8799,56313.0
2020-04-16 15:55:00,99.16,99.18,99.08,99.16,118274.0,77.8877,77.9034,77.8249,77.8877,118274.0
2020-04-17 09:30:00,99.38,100.02,99.38,99.98,93677.0,78.0605,78.5632,78.0605,78.5318,93677.0
2020-04-17 09:35:00,99.99,100.08,99.95,100.07,53076.0,78.5397,78.6104,78.5082,78.6025,53076.0
2020-04-17 09:40:00,100.06,100.07,99.92,99.97,38084.0,78.5946,78.6025,78.4847,78.524,38084.0
2020-04-17 09:45:00,99.97,100.05,99.96,100.0,30577.0,78.524,78.5868,78.5161,78.5475,30577.0
2020-04-17 09:50:00,100.0,100.0,99.92,99.95,48250.0,78.5475,78.5475,78.4847,78.5082,48250.0
2020-04-17 09:55:00,99.92,100.01,99.92,100.0,16090.0,78.4847,78.5554,78.4847,78.5475,16090.0
2020-04-17 10:00:00,100.01,100.05,99.96,100.01,44185.0,78.5554,78.5868,78.5161,78.5554,44185.0
2020-04-17 10:05:00,100.04,100.04,99.94,99.95,80199.0,78.5789,78.5789,78.5004,78.5082,80199.0
2020-04-17 10:10:00,99.96,100.0,99.8,99.86,65461.0,78.5161,78.5475,78.3904,78.4376,65461.0
2020-04-17 10:15:00,99.86,99.89,99.67,99.67,108659.0,78.4376,78.4611,78.2883,78.2883,108659.0
2020-04-17 10:20:00,99.66,99.7,99.59,99.62,36148.0,78.2805,78.3119,78.2255,78.249,36148.0
2020-04-17 10:25:00,99.62,99.63,99.53,99.53,35902.0,78.249,78.2569,78.1783,78.1783,35902.0
2020-04-17 10:30:00,99.52,99.58,99.42,99.42,14865.0,78.1705,78.2176,78.0919,78.0919,14865.0
2020-04-17 10:35:00,99.42,99.45,99.4,99.41,12213.0,78.0919,78.1155,78.0762,78.0841,12213.0
2020-04-17 10:40:00,99.41,99.5,99.4,99.42,30345.0,78.0841,78.1548,78.0762,78.0919,30345.0
2020-04-17 10:45:00,99.44,99.53,99.4,99.5,141856.0,78.1077,78.1783,78.0762,78.1548,141856.0
2020-04-17 10:50:00,99.53,99.71,99.52,99.66,99996.0,78.1783,78.3197,78.1705,78.2805,99996.0
2020-04-17 10:55:00,99.68,99.81,99.65,99.75,323338.0,78.2962,78.3983,78.2726,78.3512,323338.0
2020-04-17 11:00:00,99.75,99.94,99.75,99.84,24291.0,78.3512,78.5004,78.3512,78.4218,24291.0
2020-04-17 11:05:00,99.84,99.94,99.81,99.9,23767.0,78.4218,78.5004,78.3983,78.469,23767.0
2020-04-17 11:10:00,99.9,99.92,99.85,99.91,28520.0,78.469,78.4847,78.4297,78.4768,28520.0
2020-04-17 11:15:00,99.91,99.91,99.79,99.8,26390.0,78.4768,78.4768,78.3826,78.3904,26390.0
2020-04-17 11:20:00,99.8,99.82,99.6,99.71,18702.0,78.3904,78.4061,78.2333,78.3197,18702.0
2020-04-17 11:25:00,99.67,99.67,99.55,99.57,10907.0,78.2883,78.2883,78.1941,78.2098,10907.0
2020-04-17 11:30:00,99.59,99.59,99.41,99.56,49089.0,78.2255,78.2255,78.0841,78.2019,49089.0
2020-04-17 11:35:00,99.56,99.57,99.48,99.53,33299.0,78.2019,78.2098,78.1391,78.1783,33299.0
2020-04-17 11:40:00,99.53,99.69,99.53,99.66,229072.0,78.1783,78.304,78.1783,78.2805,229072.0
2020-04-17 11:45:00,99.67,99.7,99.65,99.7,11891.0,78.2883,78.3119,78.2726,78.3119,11891.0
2020-04-17 11:50:00,99.69,99.71,99.65,99.66,27042.0,78.304,78.3197,78.2726,78.2805,27042.0
2020-04-17 11:55:00,99.67,99.68,99.62,99.63,18652.0,78.2883,78.2962,78.249,78.2569,18652.0
2020-04-17 12:00:00,99.64,99.68,99.6,99.63,11741.0,78.2648,78.2962,78.2333,78.2569,11741.0
2020-04-17 12:05:00,99.64,99.71,99.61,99.62,24841.0,78.2648,78.3197,78.2412,78.249,24841.0
2020-04-17 12:10:00,99.64,99.7,99.63,99.67,11738.0,78.2648,78.3119,78.2569,78.2883,11738.0
2020-04-17 12:15:00,99.66,99.72,99.64,99.69,17919.0,78.2805,78.3276,78.2648,78.304,17919.0
2020-04-17 12:20:00,99.69,99.69,99.65,99.66,29425.0,78.304,78.304,78.2726,78.2805,29425.0
2020-04-17 12:25:00,99.66,99.69,99.65,99.65,21165.0,78.2805,78.304,78.2726,78.2726,21165.0
2020-04-17 12:30:00,99.66,99.71,99.65,99.7,17274.0,78.2805,78.3197,78.2726,78.3119,17274.0
2020-04-17 12:35:00,99.7,99.78,99.69,99.74,20747.0,78.3119,78.3747,78.304,78.3433,20747.0
2020-04-17 12:40:00,99.73,99.74,99.71,99.71,7699.0,78.3354,78.3433,78.3197,78.3197,7699.0
2020-04-17 12:45:00,99.71,99.75,99.66,99.75,11380.0,78.3197,78.3512,78.2805,78.3512,11380.0
2020-04-17 12:50:00,99.76,99.79,99.72,99.79,9086.0,78.359,78.3826,78.3276,78.3826,9086.0
2020-04-17 12:55:00,99.8,99.81,99.75,99.76,7146.0,78.3904,78.3983,78.3512,78.359,7146.0
2020-04-17 13:00:00,99.75,99.78,99.73,99.75,11870.0,78.3512,78.3747,78.3354,78.3512,11870.0
2020-04-17 13:05:00,99.75,99.79,99.74,99.74,7765.0,78.3512,78.3826,78.3433,78.3433,7765.0
2020-04-17 13:10:00,99.75,99.79,99.72,99.72,10846.0,78.3512,78.3826,78.3276,78.3276,10846.0
2020-04-17 13:15:00,99.73,99.8,99.7,99.8,10674.0,78.3354,78.3904,78.3119,78.3904,10674.0
2020-04-17 13:20:00,99.81,99.81,99.69,99.72,15746.0,78.3983,78.3983,78.304,78.3276,15746.0
2020-04-17 13:25:00,99.72,99.76,99.69,99.71,8474.0,78.3276,78.359,78.304,78.3197,8474.0
2020-04-17 13:30:00,99.71,99.75,99.67,99.68,21384.0,78.3197,78.3512,78.2883,78.2962,21384.0
2020-04-17 13:35:00,99.67,99.74,99.67,99.74,8237.0,78.2883,78.3433,78.2883,78.3433,8237.0
2020-04-17 13:40:00,99.74,99.79,99.74,99.75,5138.0,78.3433,78.3826,78.3433,78.3512,5138.0
2020-04-17 13:45:00,99.74,99.75,99.7,99.7,8031.0,78.3433,78.3512,78.3119,78.3119,8031.0
2020-04-17 13:50:00,99.7,99.7,99.66,99.68,11853.0,78.3119,78.3119,78.2805,78.2962,11853.0
2020-04-17 13:55:00,99.68,99.72,99.65,99.68,63008.0,78.2962,78.3276,78.2726,78.2962,63008.0
2020-04-17 14:00:00,99.68,99.68,99.65,99.66,31259.0,78.2962,78.2962,78.2726,78.2805,31259.0
2020-04-17 14:05:00,99.66,99.66,99.58,99.59,44962.0,78.2805,78.2805,78.2176,78.2255,44962.0
2020-04-17 14:10:00,99.59,99.72,99.54,99.61,165902.0,78.2255,78.3276,78.1862,78.2412,165902.0
2020-04-17 14:15:00,99.61,99.65,99.6,99.64,40216.0,78.2412,78.2726,78.2333,78.2648,40216.0
2020-04-17 14:20:00,99.65,99.73,99.64,99.69,30979.0,78.2726,78.3354,78.2648,78.304,30979.0
2020-04-17 14:25:00,99.69,99.72,99.66,99.7,34589.0,78.304,78.3276,78.2805,78.3119,34589.0
2020-04-17 14:30:00,99.7,99.7,99.61,99.65,31022.0,78.3119,78.3119,78.2412,78.2726,31022.0
2020-04-17 14:35:00,99.65,99.65,99.57,99.59,20813.0,78.2726,78.2726,78.2098,78.2255,20813.0
2020-04-17 14:40:00,99.59,99.63,99.56,99.62,14383.0,78.2255,78.2569,78.2019,78.249,14383.0
2020-04-17 14:45:00,99.62,99.66,99.6,99.65,12923.0,78.249,78.2805,78.2333,78.2726,12923.0
2020-04-17 14:50:00,99.65,99.69,99.63,99.64,13539.0,78.2726,78.304,78.2569,78.2648,13539.0
2020-04-17 14:55:00,99.63,99.71,99.63,99.7,25845.0,78.2569,78.3197,78.2569,78.3119,25845.0
2020-04-17 15:00:00,99.7,99.75,99.68,99.72,9554.0,78.3119,78.3512,78.2962,78.3276,9554.0
2020-04-17 15:05:00,99.73,99.73,99.67,99.7,67637.0,78.3354,78.3354,78.2883,78.3119,67637.0
2020-04-17 15:10:00,99.7,99.71,99.63,99.65,30275.0,78.3119,78.3197,78.2569,78.2726,30275.0
2020-04-17 15:15:00,99.65,99.69,99.65,99.68,25191.0,78.2726,78.304,78.2726,78.2962,25191.0
2020-04-17 15:20:00,99.68,99.68,99.64,99.64,11913.0,78.2962,78.2962,78.2648,78.2648,11913.0
2020-04-17 15:25:00,99.65,99.72,99.64,99.67,28857.0,78.2726,78.3276,78.2648,78.2883,28857.0
2020-04-17 15:30:00,99.68,99.75,99.67,99.73,79602.0,78.2962,78.3512,78.2883,78.3354,79602.0
2020-04-17 15:35:00,99.74,99.84,99.73,99.82,22459.0,78.3433,78.4218,78.3354,78.4061,22459.0
2020-04-17 15:40:00,99.82,99.84,99.78,99.78,23495.0,78.4061,78.4218,78.3747,78.3747,23495.0
2020-04-17 15:45:00,99.79,99.81,99.76,99.76,38927.0,78.3826,78.3983,78.359,78.359,38927.0
2020-04-17 15:50:00,99.78,99.89,99.73,99.75,46258.0,78.3747,78.4611,78.3354,78.3512,46258.0
2020-04-17 15:55:00,99.75,99.77,99.7,99.75,84467.0,78.3512,78.3669,78.3119,78.3512,84467.0
2020-04-20 09:30:00,99.25,99.25,99.02,99.11,53868.0,77.9584,77.9584,77.7778,77.8484,53868.0
2020-04-20 09:35:00,99.11,99.23,99.11,99.15,55039.0,77.8484,77.9427,77.8484,77.8799,55039.0
2020-04-20 09:40:00,99.14,99.16,99.08,99.08,34140.0,77.872,77.8877,77.8249,77.8249,34140.0
2020-04-20 09:45:00,99.09,99.25,99.08,99.2,26694.0,77.8327,77.9584,77.8249,77.9191,26694.0
2020-04-20 09:50:00,99.2,99.3,99.2,99.23,26022.0,77.9191,77.9977,77.9191,77.9427,26022.0
2020-04-20 09:55:00,99.23,99.31,99.22,99.27,20922.0,77.9427,78.0055,77.9349,77.9741,20922.0
2020-04-20 10:00:00,99.28,99.35,99.25,99.34,41047.0,77.982,78.037,77.9584,78.0291,41047.0
2020-04-20 10:05:00,99.34,99.34,99.27,99.28,70452.0,78.0291,78.0291,77.9741,77.982,70452.0
2020-04-20 10:10:00,99.29,99.36,99.28,99.34,73977.0,77.9898,78.0448,77.982,78.0291,73977.0
2020-04-20 10:15:00,99.35,99.36,99.3,99.33,30432.0,78.037,78.0448,77.9977,78.0213,30432.0
2020-04-20 10:20:00,99.33,99.34,99.25,99.32,26851.0,78.0213,78.0291,77.9584,78.0134,26851.0
2020-04-20 10:25:00,99.32,99.34,99.23,99.24,62340.0,78.0134,78.0291,77.9427,77.9506,62340.0
2020-04-20 10:30:00,99.23,99.26,99.19,99.2,54706.0,77.9427,77.9663,77.9113,77.9191,54706.0
2020-04-20 10:35:00,99.2,99.21,99.17,99.18,22845.0,77.9191,77.927,77.8956,77.9034,22845.0
2020-04-20 10:40:00,99.19,99.25,99.16,99.2,63013.0,77.9113,77.9584,77.8877,77.9191,63013.0
2020-04-20 10:45:00,99.2,99.45,99.2,99.43,243577.0,77.9191,78.1155,77.9191,78.0998,243577.0
2020-04-20 10:50:00,99.43,99.52,99.43,99.52,46833.0,78.0998,78.1705,78.0998,78.1705,46833.0
2020-04-20 10:55:00,99.51,99.57,99.47,99.48,20620.0,78.1626,78.2098,78.1312,78.1391,20620.0
2020-04-20 11:00:00,99.49,99.5,99.47,99.47,35410.0,78.1469,78.1548,78.1312,78.1312,35410.0
2020-04-20 11:05:00,99.48,99.52,99.48,99.5,62456.0,78.1391,78.1705,78.1391,78.1548,62456.0
2020-04-20 11:10:00,99.5,99.5,99.44,99.44,23106.0,78.1548,78.1548,78.1077,78.1077,23106.0
2020-04-20 11:15:00,99.44,99.45,99.43,99.43,18187.0,78.1077,78.1155,78.0998,78.0998,18187.0
2020-04-20 11:20:00,99.42,99.45,99.42,99.43,26350.0,78.0919,78.1155,78.0919,78.0998,26350.0
2020-04-20 11:25:00,99.44,99.46,99.42,99.44,19465.0,78.1077,78.1234,78.0919,78.1077,19465.0
2020-04-20 11:30:00,99.43,99.44,99.36,99.37,47057.0,78.0998,78.1077,78.0448,78.0527,47057.0
2020-04-20 11:35:00,99.37,99.49,99.36,99.48,34376.0,78.0527,78.1469,78.0448,78.1391,34376.0
2020-04-20 11:40:00,99.49,99.61,99.49,99.59,19482.0,78.1469,78.2412,78.1469,78.2255,19482.0
2020-04-20 11:45:00,99.59,99.66,99.58,99.65,10759.0,78.2255,78.2805,78.2176,78.2726,10759.0
2020-04-20 11:50:00,99.65,99.66,99.58,99.58,19813.0,78.2726,78.2805,78.2176,78.2176,19813.0
2020-04-20 11:55:00,99.59,99.63,99.55,99.6,150944.0,78.2255,78.2569,78.1941,78.2333,150944.0
2020-04-20 12:00:00,99.59,99.67,99.59,99.67,26658.0,78.2255,78.2883,78.2255,78.2883,26658.0
2020-04-20 12:05:00,99.67,99.67,99.64,99.64,30809.0,78.2883,78.2883,78.2648,78.2648,30809.0
2020-04-20 12:10:00,99.64,99.65,99.52,99.52,64509.0,78.2648,78.2726,78.1705,78.1705,64509.0
2020-04-20 12:15:00,99.53,99.53,99.5,99.5,12054.0,78.1783,78.1783,78.1548,78.1548,12054.0
2020-04-20 12:20:00,99.5,99.51,99.47,99.47,23607.0,78.1548,78.1626,78.1312,78.1312,23607.0
2020-04-20 12:25:00,99.48,99.48,99.43,99.44,50442.0,78.1391,78.1391,78.0998,78.1077,50442.0
2020-04-20 12:30:00,99.44,99.45,99.43,99.44,10128.0,78.1077,78.1155,78.0998,78.1077,10128.0
2020-04-20 12:35:00,99.43,99.45,99.42,99.43,61875.0,78.0998,78.1155,78.0919,78.0998,61875.0
2020-04-20 12:40:00,99.43,99.45,99.42,99.44,20406.0,78.0998,78.1155,78.0919,78.1077,20406.0
2020-04-20 12:45:00,99.43,99.45,99.42,99.45,6315.0,78.0998,78.1155,78.0919,78.1155,6315.0
2020-04-20 12:50:00,99.44,99.45,99.41,99.42,22480.0,78.1077,78.1155,78.0841,78.0919,22480.0
2020-04-20 12:55:00,99.42,99.42,99.4,99.4,16257.0,78.0919,78.0919,78.0762,78.0762,16257.0
2020-04-20 13:00:00,99.4,99.41,99.4,99.4,37650.0,78.0762,78.0841,78.0762,78.0762,37650.0
2020-04-20 13:05:00,99.4,99.43,99.4,99.43,15203.0,78.0762,78.0998,78.0762,78.0998,15203.0
2020-04-20 13:10:00,99.43,99.45,99.4,99.41,19671.0,78.0998,78.1155,78.0762,78.0841,19671.0
2020-04-20 13:15:00,99.41,99.44,99.4,99.42,27930.0,78.0841,78.1077,78.0762,78.0919,27930.0
2020-04-20 13:20:00,99.43,99.44,99.41,99.42,46493.0,78.0998,78.1077,78.0841,78.0919,46493.0
2020-04-20 13:25:00,99.41,99.43,99.4,99.42,35426.0,78.0841,78.0998,78.0762,78.0919,35426.0
2020-04-20 13:30:00,99.42,99.43,99.39,99.4,8859.0,78.0919,78.0998,78.0684,78.0762,8859.0
2020-04-20 13:35:00,99.39,99.4,99.37,99.39,17070.0,78.0684,78.0762,78.0527,78.0684,17070.0
2020-04-20 13:40:00,99.4,99.44,99.38,99.39,24751.0,78.0762,78.1077,78.0605,78.0684,24751.0
2020-04-20 13:45:00,99.39,99.4,99.37,99.37,11390.0,78.0684,78.0762,78.0527,78.0527,11390.0
2020-04-20 13:50:00,99.38,99.42,99.37,99.41,14916.0,78.0605,78.0919,78.0527,78.0841,14916.0
2020-04-20 13:55:00,99.4,99.4,99.36,99.37,13604.0,78.0762,78.0762,78.0448,78.0527,13604.0
2020-04-20 14:00:00,99.36,99.37,99.34,99.37,16277.0,78.0448,78.0527,78.0291,78.0527,16277.0
2020-04-20 14:05:00,99.37,99.39,99.36,99.37,8437.0,78.0527,78.0684,78.0448,78.0527,8437.0
2020-04-20 14:10:00,99.37,99.39,99.31,99.31,17612.0,78.0527,78.0684,78.0055,78.0055,17612.0
2020-04-20 14:15:00,99.31,99.32,99.29,99.3,22859.0,78.0055,78.0134,77.9898,77.9977,22859.0
2020-04-20 14:20:00,99.3,99.3,99.29,99.29,8590.0,77.9977,77.9977,77.9898,77.9898,8590.0
2020-04-20 14:25:00,99.3,99.3,99.25,99.26,29984.0,77.9977,77.9977,77.9584,77.9663,29984.0
2020-04-20 14:30:00,99.25,99.31,99.25,99.28,32345.0,77.9584,78.0055,77.9584,77.982,32345.0
2020-04-20 14:35:00,99.27,99.33,99.25,99.29,15236.0,77.9741,78.0213,77.9584,77.9898,15236.0
2020-04-20 14:40:00,99.3,99.38,99.25,99.27,46426.0,77.9977,78.0605,77.9584,77.9741,46426.0
2020-04-20 14:45:00,99.28,99.35,99.26,99.35,13386.0,77.982,78.037,77.9663,78.037,13386.0
2020-04-20 14:50:00,99.34,99.35,99.3,99.33,53262.0,78.0291,78.037,77.9977,78.0213,53262.0
2020-04-20 14:55:00,99.33,99.33,99.25,99.26,21436.0,78.0213,78.0213,77.9584,77.9663,21436.0
2020-04-20 15:00:00,99.26,99.28,99.25,99.26,41952.0,77.9663,77.982,77.9584,77.9663,41952.0
2020-04-20 15:05:00,99.26,99.28,99.24,99.28,26542.0,77.9663,77.982,77.9506,77.982,26542.0
2020-04-20 15:10:00,99.28,99.28,99.25,99.26,22537.0,77.982,77.982,77.9584,77.9663,22537.0
2020-04-20 15:15:00,99.26,99.28,99.25,99.25,29262.0,77.9663,77.982,77.9584,77.9584,29262.0
2020-04-20 15:20:00,99.26,99.26,99.25,99.26,72222.0,77.9663,77.9663,77.9584,77.9663,72222.0
2020-04-20 15:25:00,99.26,99.26,99.25,99.26,20222.0,77.9663,77.9663,77.9584,77.9663,20222.0
2020-04-20 15:30:00,99.26,99.27,99.25,99.27,31629.0,77.9663,77.9741,77.9584,77.9741,31629.0
2020-04-20 15:35:00,99.26,99.27,99.25,99.25,27222.0,77.9663,77.9741,77.9584,77.9584,27222.0
2020-04-20 15:40:00,99.25,99.26,99.25,99.25,41369.0,77.9584,77.9663,77.9584,77.9584,41369.0
2020-04-20 15:45:00,99.26,99.26,99.25,99.25,33670.0,77.9663,77.9663,77.9584,77.9584,33670.0
2020-04-20 15:50:00,99.25,99.26,99.24,99.25,69872.0,77.9584,77.9663,77.9506,77.9584,69872.0
2020-04-20 15:55:00,99.24,99.27,99.24,99.25,93337.0,77.9506,77.9741,77.9506,77.9584,93337.0
2020-04-21 09:30:00,97.9,98.13,97.67,97.82,116670.0,76.898,77.0787,76.7174,76.8352,116670.0
2020-04-21 09:35:00,97.82,97.87,97.8,97.82,89216.0,76.8352,76.8745,76.8195,76.8352,89216.0
2020-04-21 09:40:00,97.82,97.82,97.61,97.61,223402.0,76.8352,76.8352,76.6702,76.6702,223402.0
2020-04-21 09:45:00,97.63,97.79,97.6,97.77,156776.0,76.6859,76.8116,76.6624,76.7959,156776.0
2020-04-21 09:50:00,97.77,97.84,97.75,97.84,74531.0,76.7959,76.8509,76.7802,76.8509,74531.0
2020-04-21 09:55:00,97.84,98.02,97.83,97.99,132528.0,76.8509,76.9923,76.843,76.9687,132528.0
2020-04-21 10:00:00,97.99,98.08,97.93,98.0,59241.0,76.9687,77.0394,76.9216,76.9766,59241.0
2020-04-21 10:05:00,97.99,98.05,97.96,97.97,72160.0,76.9687,77.0158,76.9452,76.953,72160.0
2020-04-21 10:10:00,97.98,98.01,97.97,98.01,42276.0,76.9609,76.9844,76.953,76.9844,42276.0
2020-04-21 10:15:00,98.01,98.03,98.0,98.01,57432.0,76.9844,77.0001,76.9766,76.9844,57432.0
2020-04-21 10:20:00,98.01,98.14,97.99,98.13,59738.0,76.9844,77.0865,76.9687,77.0787,59738.0
2020-04-21 10:25:00,98.13,98.18,98.11,98.17,92409.0,77.0787,77.118,77.063,77.1101,92409.0
2020-04-21 10:30:00,98.17,98.22,98.07,98.13,66702.0,77.1101,77.1494,77.0316,77.0787,66702.0
2020-04-21 10:35:00,98.12,98.13,97.99,97.99,92820.0,77.0708,77.0787,76.9687,76.9687,92820.0
2020-04-21 10:40:00,97.99,98.03,97.94,97.99,60838.0,76.9687,77.0001,76.9294,76.9687,60838.0
2020-04-21 10:45:00,97.98,98.02,97.96,97.98,63683.0,76.9609,76.9923,76.9452,76.9609,63683.0
2020-04-21 10:50:00,97.99,98.0,97.92,97.93,38851.0,76.9687,76.9766,76.9137,76.9216,38851.0
2020-04-21 10:55:00,97.94,97.98,97.9,97.91,35698.0,76.9294,76.9609,76.898,76.9059,35698.0
2020-04-21 11:00:00,97.91,97.91,97.79,97.8,24371.0,76.9059,76.9059,76.8116,76.8195,24371.0
2020-04-21 11:05:00,97.8,97.8,97.71,97.72,37123.0,76.8195,76.8195,76.7488,76.7566,37123.0
2020-04-21 11:10:00,97.71,97.72,97.62,97.63,96366.0,76.7488,76.7566,76.6781,76.6859,96366.0
2020-04-21 11:15:00,97.63,97.64,97.57,97.64,94286.0,76.6859,76.6938,76.6388,76.6938,94286.0
2020-04-21 11:20:00,97.65,97.73,97.6,97.7,71973.0,76.7017,76.7645,76.6624,76.7409,71973.0
2020-04-21 11:25:00,97.7,97.72,97.69,97.7,67682.0,76.7409,76.7566,76.7331,76.7409,67682.0
2020-04-21 11:30:00,97.7,97.81,97.7,97.8,81916.0,76.7409,76.8273,76.7409,76.8195,81916.0
2020-04-21 11:35:00,97.8,97.8,97.69,97.76,47508.0,76.8195,76.8195,76.7331,76.7881,47508.0
2020-04-21 11:40:00,97.77,97.81,97.69,97.7,39052.0,76.7959,76.8273,76.7331,76.7409,39052.0
2020-04-21 11:45:00,97.69,97.75,97.63,97.65,77536.0,76.7331,76.7802,76.6859,76.7017,77536.0
2020-04-21 11:50:00,97.63,97.63,97.58,97.58,20390.0,76.6859,76.6859,76.6467,76.6467,20390.0
2020-04-21 11:55:00,97.58,97.65,97.55,97.65,28638.0,76.6467,76.7017,76.6231,76.7017,28638.0
2020-04-21 12:00:00,97.64,97.65,97.58,97.62,66164.0,76.6938,76.7017,76.6467,76.6781,66164.0
2020-04-21 12:05:00,97.62,97.65,97.62,97.63,35022.0,76.6781,76.7017,76.6781,76.6859,35022.0
2020-04-21 12:10:00,97.63,97.82,97.62,97.77,40428.0,76.6859,76.8352,76.6781,76.7959,40428.0
2020-04-21 12:15:00,97.77,97.8,97.75,97.78,15512.0,76.7959,76.8195,76.7802,76.8038,15512.0
2020-04-21 12:20:00,97.78,97.79,97.73,97.73,29074.0,76.8038,76.8116,76.7645,76.7645,29074.0
2020-04-21 12:25:00,97.73,97.77,97.73,97.76,38010.0,76.7645,76.7959,76.7645,76.7881,38010.0
2020-04-21 12:30:00,97.74,97.75,97.71,97.72,31997.0,76.7723,76.7802,76.7488,76.7566,31997.0
2020-04-21 12:35:00,97.72,97.79,97.71,97.73,19112.0,76.7566,76.8116,76.7488,76.7645,19112.0
2020-04-21 12:40:00,97.72,97.73,97.67,97.69,29171.0,76.7566,76.7645,76.7174,76.7331,29171.0
2020-04-21 12:45:00,97.69,97.72,97.68,97.7,32246.0,76.7331,76.7566,76.7252,76.7409,32246.0
2020-04-21 12:50:00,97.7,97.7,97.64,97.69,19668.0,76.7409,76.7409,76.6938,76.7331,19668.0
2020-04-21 12:55:00,97.7,97.7,97.61,97.61,30218.0,76.7409,76.7409,76.6702,76.6702,30218.0
2020-04-21 13:00:00,97.61,97.63,97.61,97.62,71665.0,76.6702,76.6859,76.6702,76.6781,71665.0
2020-04-21 13:05:00,97.63,97.7,97.62,97.66,55603.0,76.6859,76.7409,76.6781,76.7095,55603.0
2020-04-21 13:10:00,97.66,97.66,97.61,97.62,40383.0,76.7095,76.7095,76.6702,76.6781,40383.0
2020-04-21 13:15:00,97.62,97.62,97.58,97.59,49510.0,76.6781,76.6781,76.6467,76.6545,49510.0
2020-04-21 13:20:00,97.59,97.66,97.59,97.63,28396.0,76.6545,76.7095,76.6545,76.6859,28396.0
2020-04-21 13:25:00,97.62,97.62,97.57,97.61,27460.0,76.6781,76.6781,76.6388,76.6702,27460.0
2020-04-21 13:30:00,97.61,97.63,97.58,97.62,21699.0,76.6702,76.6859,76.6467,76.6781,21699.0
2020-04-21 13:35:00,97.63,97.75,97.62,97.75,130194.0,76.6859,76.7802,76.6781,76.7802,130194.0
2020-04-21 13:40:00,97.75,97.84,97.7,97.75,85264.0,76.7802,76.8509,76.7409,76.7802,85264.0
2020-04-21 13:45:00,97.75,97.76,97.49,97.5,52570.0,76.7802,76.7881,76.576,76.5838,52570.0
2020-04-21 13:50:00,97.48,97.5,97.47,97.5,24426.0,76.5681,76.5838,76.5603,76.5838,24426.0
2020-04-21 13:55:00,97.5,97.56,97.49,97.52,26238.0,76.5838,76.631,76.576,76.5995,26238.0
2020-04-21 14:00:00,97.53,97.53,97.47,97.51,24504.0,76.6074,76.6074,76.5603,76.5917,24504.0
2020-04-21 14:05:00,97.5,97.6,97.47,97.5,20486.0,76.5838,76.6624,76.5603,76.5838,20486.0
2020-04-21 14:10:00,97.49,97.51,97.46,97.46,14887.0,76.576,76.5917,76.5524,76.5524,14887.0
2020-04-21 14:15:00,97.46,97.49,97.33,97.41,107781.0,76.5524,76.576,76.4503,76.5131,107781.0
2020-04-21 14:20:00,97.41,97.61,97.37,97.58,51328.0,76.5131,76.6702,76.4817,76.6467,51328.0
2020-04-21 14:25:00,97.58,97.66,97.49,97.49,31963.0,76.6467,76.7095,76.576,76.576,31963.0
2020-04-21 14:30:00,97.49,97.5,97.44,97.45,22279.0,76.576,76.5838,76.5367,76.5446,22279.0
2020-04-21 14:35:00,97.44,97.45,97.32,97.33,42693.0,76.5367,76.5446,76.4424,76.4503,42693.0
2020-04-21 14:40:00,97.32,97.32,97.15,97.15,40402.0,76.4424,76.4424,76.3089,76.3089,40402.0
2020-04-21 14:45:00,97.15,97.2,97.1,97.2,58041.0,76.3089,76.3482,76.2696,76.3482,58041.0
2020-04-21 14:50:00,97.2,97.29,97.18,97.25,35618.0,76.3482,76.4189,76.3325,76.3875,35618.0
2020-04-21 14:55:00,97.25,97.26,97.21,97.26,38893.0,76.3875,76.3953,76.356,76.3953,38893.0
2020-04-21 15:00:00,97.29,97.41,97.29,97.39,20324.0,76.4189,76.5131,76.4189,76.4974,20324.0
2020-04-21 15:05:00,97.39,97.45,97.33,97.39,50805.0,76.4974,76.5446,76.4503,76.4974,50805.0
2020-04-21 15:10:00,97.39,97.58,97.38,97.58,32509.0,76.4974,76.6467,76.4896,76.6467,32509.0
2020-04-21 15:15:00,97.57,97.74,97.57,97.7,40028.0,76.6388,76.7723,76.6388,76.7409,40028.0
2020-04-21 15:20:00,97.71,97.88,97.71,97.81,76533.0,76.7488,76.8823,76.7488,76.8273,76533.0
2020-04-21 15:25:00,97.81,97.87,97.74,97.79,21682.0,76.8273,76.8745,76.7723,76.8116,21682.0
2020-04-21 15:30:00,97.78,97.88,97.75,97.83,40358.0,76.8038,76.8823,76.7802,76.843,40358.0
2020-04-21 15:35:00,97.82,97.89,97.76,97.8,33046.0,76.8352,76.8902,76.7881,76.8195,33046.0
2020-04-21 15:40:00,97.8,97.85,97.73,97.82,29278.0,76.8195,76.8587,76.7645,76.8352,29278.0
2020-04-21 15:45:00,97.83,97.83,97.77,97.8,62902.0,76.843,76.843,76.7959,76.8195,62902.0
2020-04-21 15:50:00,97.8,97.81,97.57,97.71,197388.0,76.8195,76.8273,76.6388,76.7488,197388.0
2020-04-21 15:55:00,97.71,97.87,97.71,97.82,134588.0,76.7488,76.8745,76.7488,76.8352,134588.0
2020-04-22 09:30:00,98.05,98.11,97.83,97.86,56248.0,77.0158,77.063,76.843,76.8666,56248.0
2020-04-22 09:35:00,97.9,97.93,97.75,97.86,46308.0,76.898,76.9216,76.7802,76.8666,46308.0
2020-04-22 09:40:00,97.89,97.97,97.88,97.9,66438.0,76.8902,76.953,76.8823,76.898,66438.0
2020-04-22 09:45:00,97.9,98.02,97.63,97.63,78432.0,76.898,76.9923,76.6859,76.6859,78432.0
2020-04-22 09:50:00,97.63,97.72,97.63,97.69,61380.0,76.6859,76.7566,76.6859,76.7331,61380.0
2020-04-22 09:55:00,97.69,97.77,97.65,97.74,13916.0,76.7331,76.7959,76.7017,76.7723,13916.0
2020-04-22 10:00:00,97.75,97.84,97.7,97.73,29512.0,76.7802,76.8509,76.7409,76.7645,29512.0
2020-04-22 10:05:00,97.73,97.79,97.7,97.72,29008.0,76.7645,76.8116,76.7409,76.7566,29008.0
2020-04-22 10:10:00,97.73,97.79,97.66,97.68,34918.0,76.7645,76.8116,76.7095,76.7252,34918.0
2020-04-22 10:15:00,97.67,97.75,97.6,97.64,77631.0,76.7174,76.7802,76.6624,76.6938,77631.0
2020-04-22 10:20:00,97.65,97.73,97.62,97.69,97010.0,76.7017,76.7645,76.6781,76.7331,97010.0
2020-04-22 10:25:00,97.7,97.75,97.58,97.69,84800.0,76.7409,76.7802,76.6467,76.7331,84800.0
2020-04-22 10:30:00,97.69,97.84,97.65,97.82,95892.0,76.7331,76.8509,76.7017,76.8352,95892.0
2020-04-22 10:35:00,97.82,97.87,97.82,97.85,16203.0,76.8352,76.8745,76.8352,76.8587,16203.0
2020-04-22 10:40:00,97.83,97.9,97.73,97.8,87054.0,76.843,76.898,76.7645,76.8195,87054.0
2020-04-22 10:45:00,97.83,97.83,97.64,97.7,66000.0,76.843,76.843,76.6938,76.7409,66000.0
2020-04-22 10:50:00,97.71,97.75,97.67,97.72,31121.0,76.7488,76.7802,76.7174,76.7566,31121.0
2020-04-22 10:55:00,97.73,97.75,97.7,97.72,13227.0,76.7645,76.7802,76.7409,76.7566,13227.0
2020-04-22 11:00:00,97.73,97.78,97.7,97.75,15507.0,76.7645,76.8038,76.7409,76.7802,15507.0
2020-04-22 11:05:00,97.76,97.84,97.75,97.81,10657.0,76.7881,76.8509,76.7802,76.8273,10657.0
2020-04-22 11:10:00,97.83,97.83,97.72,97.76,9825.0,76.843,76.843,76.7566,76.7881,9825.0
2020-04-22 11:15:00,97.75,97.81,97.75,97.78,11689.0,76.7802,76.8273,76.7802,76.8038,11689.0
2020-04-22 11:20:00,97.77,97.79,97.69,97.76,95470.0,76.7959,76.8116,76.7331,76.7881,95470.0
2020-04-22 11:25:00,97.77,97.83,97.75,97.82,23068.0,76.7959,76.843,76.7802,76.8352,23068.0
2020-04-22 11:30:00,97.81,97.88,97.79,97.84,47832.0,76.8273,76.8823,76.8116,76.8509,47832.0
2020-04-22 11:35:00,97.82,97.83,97.76,97.82,26714.0,76.8352,76.843,76.7881,76.8352,26714.0
2020-04-22 11:40:00,97.81,97.87,97.79,97.85,11514.0,76.8273,76.8745,76.8116,76.8587,11514.0
2020-04-22 11:45:00,97.84,97.84,97.75,97.76,19342.0,76.8509,76.8509,76.7802,76.7881,19342.0
2020-04-22 11:50:00,97.76,97.79,97.74,97.79,8716.0,76.7881,76.8116,76.7723,76.8116,8716.0
2020-04-22 11:55:00,97.78,97.78,97.68,97.69,30984.0,76.8038,76.8038,76.7252,76.7331,30984.0
2020-04-22 12:00:00,97.7,97.74,97.62,97.63,22184.0,76.7409,76.7723,76.6781,76.6859,22184.0
2020-04-22 12:05:00,97.63,97.72,97.58,97.62,66091.0,76.6859,76.7566,76.6467,76.6781,66091.0
2020-04-22 12:10:00,97.62,97.63,97.58,97.6,18697.0,76.6781,76.6859,76.6467,76.6624,18697.0
2020-04-22 12:15:00,97.6,97.61,97.54,97.55,15990.0,76.6624,76.6702,76.6153,76.6231,15990.0
2020-04-22 12:20:00,97.54,97.54,97.5,97.52,9560.0,76.6153,76.6153,76.5838,76.5995,9560.0
2020-04-22 12:25:00,97.53,97.59,97.51,97.56,13019.0,76.6074,76.6545,76.5917,76.631,13019.0
2020-04-22 12:30:00,97.55,97.61,97.54,97.59,15873.0,76.6231,76.6702,76.6153,76.6545,15873.0
2020-04-22 12:35:00,97.59,97.59,97.56,97.59,7455.0,76.6545,76.6545,76.631,76.6545,7455.0
2020-04-22 12:40:00,97.61,97.68,97.61,97.63,8813.0,76.6702,76.7252,76.6702,76.6859,8813.0
2020-04-22 12:45:00,97.64,97.66,97.6,97.66,9190.0,76.6938,76.7095,76.6624,76.7095,9190.0
2020-04-22 12:50:00,97.65,97.74,97.56,97.6,213564.0,76.7017,76.7723,76.631,76.6624,213564.0
2020-04-22 12:55:00,97.61,97.75,97.59,97.75,12824.0,76.6702,76.7802,76.6545,76.7802,12824.0
2020-04-22 13:00:00,97.75,97.82,97.72,97.73,9511.0,76.7802,76.8352,76.7566,76.7645,9511.0
2020-04-22 13:05:00,97.73,97.85,97.7,97.83,20551.0,76.7645,76.8587,76.7409,76.843,20551.0
2020-04-22 13:10:00,97.82,97.88,97.82,97.87,13901.0,76.8352,76.8823,76.8352,76.8745,13901.0
2020-04-22 13:15:00,97.87,97.9,97.85,97.9,26570.0,76.8745,76.898,76.8587,76.898,26570.0
2020-04-22 13:20:00,97.92,97.97,97.9,97.9,12618.0,76.9137,76.953,76.898,76.898,12618.0
2020-04-22 13:25:00,97.91,97.91,97.81,97.84,27493.0,76.9059,76.9059,76.8273,76.8509,27493.0
2020-04-22 13:30:00,97.85,97.86,97.82,97.83,31513.0,76.8587,76.8666,76.8352,76.843,31513.0
2020-04-22 13:35:00,97.84,97.85,97.79,97.79,14073.0,76.8509,76.8587,76.8116,76.8116,14073.0
2020-04-22 13:40:00,97.79,97.79,97.72,97.76,3970.0,76.8116,76.8116,76.7566,76.7881,3970.0
2020-04-22 13:45:00,97.76,97.8,97.75,97.78,9666.0,76.7881,76.8195,76.7802,76.8038,9666.0
2020-04-22 13:50:00,97.78,97.81,97.74,97.77,37681.0,76.8038,76.8273,76.7723,76.7959,37681.0
2020-04-22 13:55:00,97.78,97.78,97.75,97.77,12644.0,76.8038,76.8038,76.7802,76.7959,12644.0
2020-04-22 14:00:00,97.77,97.81,97.77,97.8,14555.0,76.7959,76.8273,76.7959,76.8195,14555.0
2020-04-22 14:05:00,97.79,97.81,97.75,97.8,28907.0,76.8116,76.8273,76.7802,76.8195,28907.0
2020-04-22 14:10:00,97.8,97.81,97.79,97.8,14956.0,76.8195,76.8273,76.8116,76.8195,14956.0
2020-04-22 14:15:00,97.8,97.8,97.76,97.76,8506.0,76.8195,76.8195,76.7881,76.7881,8506.0
2020-04-22 14:20:00,97.77,97.81,97.77,97.8,28336.0,76.7959,76.8273,76.7959,76.8195,28336.0
2020-04-22 14:25:00,97.8,97.8,97.78,97.8,13009.0,76.8195,76.8195,76.8038,76.8195,13009.0
2020-04-22 14:30:00,97.8,97.94,97.79,97.94,49011.0,76.8195,76.9294,76.8116,76.9294,49011.0
2020-04-22 14:35:00,97.93,97.93,97.89,97.93,28450.0,76.9216,76.9216,76.8902,76.9216,28450.0
2020-04-22 14:40:00,97.93,97.99,97.93,97.96,37991.0,76.9216,76.9687,76.9216,76.9452,37991.0
2020-04-22 14:45:00,97.96,97.98,97.96,97.97,17600.0,76.9452,76.9609,76.9452,76.953,17600.0
2020-04-22 14:50:00,97.97,98.05,97.96,98.03,22569.0,76.953,77.0158,76.9452,77.0001,22569.0
2020-04-22 14:55:00,98.03,98.05,98.02,98.04,28101.0,77.0001,77.0158,76.9923,77.008,28101.0
2020-04-22 15:00:00,98.05,98.08,97.95,98.04,12316.0,77.0158,77.0394,76.9373,77.008,12316.0
2020-04-22 15:05:00,98.02,98.02,97.96,98.01,11824.0,76.9923,76.9923,76.9452,76.9844,11824.0
2020-04-22 15:10:00,98.03,98.03,97.93,97.94,9278.0,77.0001,77.0001,76.9216,76.9294,9278.0
2020-04-22 15:15:00,97.92,97.98,97.86,97.87,15652.0,76.9137,76.9609,76.8666,76.8745,15652.0
2020-04-22 15:20:00,97.86,97.89,97.83,97.86,21964.0,76.8666,76.8902,76.843,76.8666,21964.0
2020-04-22 15:25:00,97.87,97.92,97.84,97.86,18969.0,76.8745,76.9137,76.8509,76.8666,18969.0
2020-04-22 15:30:00,97.85,97.89,97.8,97.82,12125.0,76.8587,76.8902,76.8195,76.8352,12125.0
2020-04-22 15:35:00,97.83,97.88,97.82,97.86,12124.0,76.843,76.8823,76.8352,76.8666,12124.0
2020-04-22 15:40:00,97.86,97.91,97.84,97.87,18966.0,76.8666,76.9059,76.8509,76.8745,18966.0
2020-04-22 15:45:00,97.85,97.89,97.85,97.88,20737.0,76.8587,76.8902,76.8587,76.8823,20737.0
2020-04-22 15:50:00,97.88,97.95,97.88,97.92,50512.0,76.8823,76.9373,76.8823,76.9137,50512.0
2020-04-22 15:55:00,97.92,97.92,97.8,97.89,41572.0,76.9137,76.9137,76.8195,76.8902,41572.0
2020-04-23 09:30:00,98.55,98.55,98.41,98.44,22428.0,77.4086,77.4086,77.2986,77.3222,22428.0
2020-04-23 09:35:00,98.46,98.48,98.44,98.46,11307.0,77.3379,77.3536,77.3222,77.3379,11307.0
2020-04-23 09:40:00,98.46,98.52,98.43,98.5,47919.0,77.3379,77.385,77.3143,77.3693,47919.0
2020-04-23 09:45:00,98.51,98.52,98.49,98.5,44136.0,77.3772,77.385,77.3615,77.3693,44136.0
2020-04-23 09:50:00,98.5,98.5,98.29,98.3,91257.0,77.3693,77.3693,77.2044,77.2122,91257.0
2020-04-23 09:55:00,98.28,98.33,98.21,98.28,8330.0,77.1965,77.2358,77.1415,77.1965,8330.0
2020-04-23 10:00:00,98.3,98.42,98.29,98.42,26827.0,77.2122,77.3065,77.2044,77.3065,26827.0
2020-04-23 10:05:00,98.42,98.43,98.4,98.4,7210.0,77.3065,77.3143,77.2908,77.2908,7210.0
2020-04-23 10:10:00,98.42,98.51,98.42,98.51,37087.0,77.3065,77.3772,77.3065,77.3772,37087.0
2020-04-23 10:15:00,98.51,98.57,98.47,98.54,30725.0,77.3772,77.4243,77.3457,77.4007,30725.0
2020-04-23 10:20:00,98.54,98.66,98.54,98.66,13104.0,77.4007,77.495,77.4007,77.495,13104.0
2020-04-23 10:25:00,98.65,98.67,98.56,98.59,36998.0,77.4871,77.5028,77.4164,77.44,36998.0
2020-04-23 10:30:00,98.59,98.63,98.58,98.62,24727.0,77.44,77.4714,77.4321,77.4636,24727.0
2020-04-23 10:35:00,98.63,98.75,98.61,98.75,42186.0,77.4714,77.5657,77.4557,77.5657,42186.0
2020-04-23 10:40:00,98.74,98.88,98.69,98.84,58636.0,77.5578,77.6678,77.5185,77.6364,58636.0
2020-04-23 10:45:00,98.84,98.85,98.7,98.71,20903.0,77.6364,77.6442,77.5264,77.5343,20903.0
2020-04-23 10:50:00,98.71,98.72,98.66,98.68,26866.0,77.5343,77.5421,77.495,77.5107,26866.0
2020-04-23 10:55:00,98.68,98.73,98.66,98.67,80034.0,77.5107,77.55,77.495,77.5028,80034.0
2020-04-23 11:00:00,98.66,98.67,98.6,98.62,24252.0,77.495,77.5028,77.4479,77.4636,24252.0
2020-04-23 11:05:00,98.63,98.64,98.58,98.63,55958.0,77.4714,77.4793,77.4321,77.4714,55958.0
2020-04-23 11:10:00,98.63,98.63,98.55,98.58,55335.0,77.4714,77.4714,77.4086,77.4321,55335.0
2020-04-23 11:15:00,98.58,98.59,98.57,98.59,22870.0,77.4321,77.44,77.4243,77.44,22870.0
2020-04-23 11:20:00,98.58,98.59,98.54,98.56,39938.0,77.4321,77.44,77.4007,77.4164,39938.0
2020-04-23 11:25:00,98.56,98.56,98.54,98.54,15390.0,77.4164,77.4164,77.4007,77.4007,15390.0
2020-04-23 11:30:00,98.54,98.58,98.47,98.58,69367.0,77.4007,77.4321,77.3457,77.4321,69367.0
2020-04-23 11:35:00,98.57,98.62,98.46,98.47,41319.0,77.4243,77.4636,77.3379,77.3457,41319.0
2020-04-23 11:40:00,98.47,98.47,98.42,98.43,14164.0,77.3457,77.3457,77.3065,77.3143,14164.0
2020-04-23 11:45:00,98.43,98.43,98.38,98.39,13592.0,77.3143,77.3143,77.2751,77.2829,13592.0
2020-04-23 11:50:00,98.38,98.41,98.37,98.38,8797.0,77.2751,77.2986,77.2672,77.2751,8797.0
2020-04-23 11:55:00,98.37,98.42,98.36,98.42,9794.0,77.2672,77.3065,77.2593,77.3065,9794.0
2020-04-23 12:00:00,98.42,98.43,98.39,98.42,10862.0,77.3065,77.3143,77.2829,77.3065,10862.0
2020-04-23 12:05:00,98.42,98.53,98.42,98.53,27134.0,77.3065,77.3929,77.3065,77.3929,27134.0
2020-04-23 12:10:00,98.53,98.6,98.5,98.56,29675.0,77.3929,77.4479,77.3693,77.4164,29675.0
2020-04-23 12:15:00,98.55,98.64,98.55,98.61,14993.0,77.4086,77.4793,77.4086,77.4557,14993.0
2020-04-23 12:20:00,98.6,98.6,98.58,98.59,6072.0,77.4479,77.4479,77.4321,77.44,6072.0
2020-04-23 12:25:00,98.59,98.6,98.58,98.59,20305.0,77.44,77.4479,77.4321,77.44,20305.0
2020-04-23 12:30:00,98.59,98.59,98.55,98.59,10382.0,77.44,77.44,77.4086,77.44,10382.0
2020-04-23 12:35:00,98.58,98.62,98.56,98.6,10401.0,77.4321,77.4636,77.4164,77.4479,10401.0
2020-04-23 12:40:00,98.6,98.62,98.46,98.46,74051.0,77.4479,77.4636,77.3379,77.3379,74051.0
2020-04-23 12:45:00,98.45,98.47,98.17,98.37,74017.0,77.33,77.3457,77.1101,77.2672,74017.0
2020-04-23 12:50:00,98.37,98.37,98.26,98.35,40948.0,77.2672,77.2672,77.1808,77.2515,40948.0
2020-04-23 12:55:00,98.35,98.38,98.34,98.36,9166.0,77.2515,77.2751,77.2436,77.2593,9166.0
2020-04-23 13:00:00,98.38,98.43,98.34,98.38,16852.0,77.2751,77.3143,77.2436,77.2751,16852.0
2020-04-23 13:05:00,98.39,98.39,98.23,98.3,21196.0,77.2829,77.2829,77.1572,77.2122,21196.0
2020-04-23 13:10:00,98.3,98.41,98.3,98.41,14268.0,77.2122,77.2986,77.2122,77.2986,14268.0
2020-04-23 13:15:00,98.41,98.43,98.39,98.4,24971.0,77.2986,77.3143,77.2829,77.2908,24971.0
2020-04-23 13:20:00,98.39,98.39,98.32,98.34,32291.0,77.2829,77.2829,77.2279,77.2436,32291.0
2020-04-23 13:25:00,98.35,98.35,98.28,98.32,87228.0,77.2515,77.2515,77.1965,77.2279,87228.0
2020-04-23 13:30:00,98.31,98.33,98.29,98.32,7004.0,77.2201,77.2358,77.2044,77.2279,7004.0
2020-04-23 13:35:00,98.32,98.35,98.29,98.3,17880.0,77.2279,77.2515,77.2044,77.2122,17880.0
2020-04-23 13:40:00,98.33,98.33,98.28,98.28,10643.0,77.2358,77.2358,77.1965,77.1965,10643.0
2020-04-23 13:45:00,98.29,98.31,98.24,98.24,6946.0,77.2044,77.2201,77.1651,77.1651,6946.0
2020-04-23 13:50:00,98.24,98.25,98.17,98.18,23141.0,77.1651,77.1729,77.1101,77.118,23141.0
2020-04-23 13:55:00,98.17,98.23,98.17,98.23,9229.0,77.1101,77.1572,77.1101,77.1572,9229.0
2020-04-23 14:00:00,98.23,98.24,98.21,98.23,30702.0,77.1572,77.1651,77.1415,77.1572,30702.0
2020-04-23 14:05:00,98.22,98.24,98.2,98.2,23325.0,77.1494,77.1651,77.1337,77.1337,23325.0
2020-04-23 14:10:00,98.19,98.23,98.14,98.23,5615.0,77.1258,77.1572,77.0865,77.1572,5615.0
2020-04-23 14:15:00,98.23,98.3,98.22,98.27,6447.0,77.1572,77.2122,77.1494,77.1886,6447.0
2020-04-23 14:20:00,98.27,98.31,98.26,98.31,9860.0,77.1886,77.2201,77.1808,77.2201,9860.0
2020-04-23 14:25:00,98.32,98.38,98.32,98.34,25541.0,77.2279,77.2751,77.2279,77.2436,25541.0
2020-04-23 14:30:00,98.35,98.43,98.35,98.4,28105.0,77.2515,77.3143,77.2515,77.2908,28105.0
2020-04-23 14:35:00,98.39,98.41,98.35,98.35,12121.0,77.2829,77.2986,77.2515,77.2515,12121.0
2020-04-23 14:40:00,98.36,98.41,98.34,98.36,11682.0,77.2593,77.2986,77.2436,77.2593,11682.0
2020-04-23 14:45:00,98.36,98.37,98.32,98.32,9459.0,77.2593,77.2672,77.2279,77.2279,9459.0
2020-04-23 14:50:00,98.32,98.36,98.32,98.34,14956.0,77.2279,77.2593,77.2279,77.2436,14956.0
2020-04-23 14:55:00,98.35,98.38,98.33,98.34,10945.0,77.2515,77.2751,77.2358,77.2436,10945.0
2020-04-23 15:00:00,98.36,98.36,98.3,98.31,7577.0,77.2593,77.2593,77.2122,77.2201,7577.0
2020-04-23 15:05:00,98.31,98.36,98.3,98.34,46299.0,77.2201,77.2593,77.2122,77.2436,46299.0
2020-04-23 15:10:00,98.35,98.36,98.34,98.34,16665.0,77.2515,77.2593,77.2436,77.2436,16665.0
2020-04-23 15:15:00,98.34,98.38,98.33,98.35,11816.0,77.2436,77.2751,77.2358,77.2515,11816.0
2020-04-23 15:20:00,98.35,98.37,98.32,98.37,20818.0,77.2515,77.2672,77.2279,77.2672,20818.0
2020-04-23 15:25:00,98.36,98.41,98.35,98.41,11517.0,77.2593,77.2986,77.2515,77.2986,11517.0
2020-04-23 15:30:00,98.41,98.43,98.37,98.43,14352.0,77.2986,77.3143,77.2672,77.3143,14352.0
2020-04-23 15:35:00,98.42,98.47,98.42,98.46,32758.0,77.3065,77.3457,77.3065,77.3379,32758.0
2020-04-23 15:40:00,98.46,98.48,98.39,98.39,26076.0,77.3379,77.3536,77.2829,77.2829,26076.0
2020-04-23 15:45:00,98.39,98.5,98.39,98.49,31435.0,77.2829,77.3693,77.2829,77.3615,31435.0
2020-04-23 15:50:00,98.5,98.51,98.38,98.47,78926.0,77.3693,77.3772,77.2751,77.3457,78926.0
2020-04-23 15:55:00,98.47,98.48,98.35,98.35,35577.0,77.3457,77.3536,77.2515,77.2515,35577.0
2020-04-24 09:30:00,98.66,98.68,97.77,98.52,57178.0,77.495,77.5107,76.7959,77.385,57178.0
2020-04-24 09:35:00,98.53,98.54,98.22,98.24,20189.0,77.3929,77.4007,77.1494,77.1651,20189.0
2020-04-24 09:40:00,98.27,98.27,98.15,98.18,15090.0,77.1886,77.1886,77.0944,77.118,15090.0
2020-04-24 09:45:00,98.18,98.23,98.01,98.07,25421.0,77.118,77.1572,76.9844,77.0316,25421.0
2020-04-24 09:50:00,98.04,98.07,97.97,97.99,39654.0,77.008,77.0316,76.953,76.9687,39654.0
2020-04-24 09:55:00,97.99,97.99,97.89,97.92,22514.0,76.9687,76.9687,76.8902,76.9137,22514.0
2020-04-24 10:00:00,97.93,97.94,97.76,97.8,74539.0,76.9216,76.9294,76.7881,76.8195,74539.0
2020-04-24 10:05:00,97.8,97.92,97.8,97.81,64976.0,76.8195,76.9137,76.8195,76.8273,64976.0
2020-04-24 10:10:00,97.81,97.9,97.78,97.88,52467.0,76.8273,76.898,76.8038,76.8823,52467.0
2020-04-24 10:15:00,97.87,97.98,97.85,97.98,39465.0,76.8745,76.9609,76.8587,76.9609,39465.0
2020-04-24 10:20:00,97.99,98.03,97.94,97.99,15970.0,76.9687,77.0001,76.9294,76.9687,15970.0
2020-04-24 10:25:00,97.98,97.99,97.94,97.97,9497.0,76.9609,76.9687,76.9294,76.953,9497.0
2020-04-24 10:30:00,97.97,98.03,97.95,98.01,47150.0,76.953,77.0001,76.9373,76.9844,47150.0
2020-04-24 10:35:00,98.02,98.04,97.99,98.03,20320.0,76.9923,77.008,76.9687,77.0001,20320.0
2020-04-24 10:40:00,98.03,98.04,97.97,98.01,53633.0,77.0001,77.008,76.953,76.9844,53633.0
2020-04-24 10:45:00,98.02,98.04,97.93,97.95,42425.0,76.9923,77.008,76.9216,76.9373,42425.0
2020-04-24 10:50:00,97.95,97.96,97.91,97.93,21156.0,76.9373,76.9452,76.9059,76.9216,21156.0
2020-04-24 10:55:00,97.92,97.93,97.83,97.85,28342.0,76.9137,76.9216,76.843,76.8587,28342.0
2020-04-24 11:00:00,97.86,97.87,97.77,97.78,44779.0,76.8666,76.8745,76.7959,76.8038,44779.0
2020-04-24 11:05:00,97.78,97.82,97.68,97.68,65124.0,76.8038,76.8352,76.7252,76.7252,65124.0
2020-04-24 11:10:00,97.65,97.69,97.63,97.67,18973.0,76.7017,76.7331,76.6859,76.7174,18973.0
2020-04-24 11:15:00,97.65,97.71,97.63,97.64,63346.0,76.7017,76.7488,76.6859,76.6938,63346.0
2020-04-24 11:20:00,97.65,97.74,97.64,97.69,39922.0,76.7017,76.7723,76.6938,76.7331,39922.0
2020-04-24 11:25:00,97.72,97.73,97.66,97.68,19226.0,76.7566,76.7645,76.7095,76.7252,19226.0
2020-04-24 11:30:00,97.67,97.67,97.59,97.65,44636.0,76.7174,76.7174,76.6545,76.7017,44636.0
2020-04-24 11:35:00,97.67,97.74,97.66,97.72,18339.0,76.7174,76.7723,76.7095,76.7566,18339.0
2020-04-24 11:40:00,97.71,97.71,97.65,97.67,32737.0,76.7488,76.7488,76.7017,76.7174,32737.0
2020-04-24 11:45:00,97.67,97.71,97.65,97.66,9661.0,76.7174,76.7488,76.7017,76.7095,9661.0
2020-04-24 11:50:00,97.65,97.67,97.64,97.67,9001.0,76.7017,76.7174,76.6938,76.7174,9001.0
2020-04-24 11:55:00,97.67,97.7,97.64,97.68,17676.0,76.7174,76.7409,76.6938,76.7252,17676.0
2020-04-24 12:00:00,97.68,97.71,97.64,97.7,17304.0,76.7252,76.7488,76.6938,76.7409,17304.0
2020-04-24 12:05:00,97.7,97.75,97.7,97.75,8802.0,76.7409,76.7802,76.7409,76.7802,8802.0
2020-04-24 12:10:00,97.75,97.8,97.74,97.75,19615.0,76.7802,76.8195,76.7723,76.7802,19615.0
2020-04-24 12:15:00,97.74,97.79,97.74,97.78,13796.0,76.7723,76.8116,76.7723,76.8038,13796.0
2020-04-24 12:20:00,97.78,97.79,97.69,97.7,68998.0,76.8038,76.8116,76.7331,76.7409,68998.0
2020-04-24 12:25:00,97.69,97.72,97.69,97.7,9165.0,76.7331,76.7566,76.7331,76.7409,9165.0
2020-04-24 12:30:00,97.69,97.7,97.63,97.64,17990.0,76.7331,76.7409,76.6859,76.6938,17990.0
2020-04-24 12:35:00,97.63,97.64,97.57,97.59,45103.0,76.6859,76.6938,76.6388,76.6545,45103.0
2020-04-24 12:40:00,97.59,97.6,97.56,97.57,5245.0,76.6545,76.6624,76.631,76.6388,5245.0
2020-04-24 12:45:00,97.57,97.58,97.56,97.56,9979.0,76.6388,76.6467,76.631,76.631,9979.0
2020-04-24 12:50:00,97.56,97.57,97.54,97.55,47091.0,76.631,76.6388,76.6153,76.6231,47091.0
2020-04-24 12:55:00,97.55,97.59,97.53,97.59,53576.0,76.6231,76.6545,76.6074,76.6545,53576.0
2020-04-24 13:00:00,97.59,97.64,97.59,97.64,12307.0,76.6545,76.6938,76.6545,76.6938,12307.0
2020-04-24 13:05:00,97.64,97.67,97.62,97.65,13678.0,76.6938,76.7174,76.6781,76.7017,13678.0
2020-04-24 13:10:00,97.66,97.7,97.63,97.64,12528.0,76.7095,76.7409,76.6859,76.6938,12528.0
2020-04-24 13:15:00,97.64,97.68,97.64,97.67,7956.0,76.6938,76.7252,76.6938,76.7174,7956.0
2020-04-24 13:20:00,97.67,97.73,97.65,97.7,9678.0,76.7174,76.7645,76.7017,76.7409,9678.0
2020-04-24 13:25:00,97.7,97.71,97.68,97.71,6245.0,76.7409,76.7488,76.7252,76.7488,6245.0
2020-04-24 13:30:00,97.71,97.71,97.69,97.7,10370.0,76.7488,76.7488,76.7331,76.7409,10370.0
2020-04-24 13:35:00,97.69,97.72,97.65,97.72,19852.0,76.7331,76.7566,76.7017,76.7566,19852.0
2020-04-24 13:40:00,97.71,97.72,97.66,97.72,54435.0,76.7488,76.7566,76.7095,76.7566,54435.0
2020-04-24 13:45:00,97.7,97.74,97.69,97.72,16062.0,76.7409,76.7723,76.7331,76.7566,16062.0
2020-04-24 13:50:00,97.71,97.73,97.7,97.72,9774.0,76.7488,76.7645,76.7409,76.7566,9774.0
2020-04-24 13:55:00,97.72,97.72,97.69,97.71,12805.0,76.7566,76.7566,76.7331,76.7488,12805.0
2020-04-24 14:00:00,97.71,97.72,97.68,97.7,9694.0,76.7488,76.7566,76.7252,76.7409,9694.0
2020-04-24 14:05:00,97.7,97.72,97.66,97.71,8328.0,76.7409,76.7566,76.7095,76.7488,8328.0
2020-04-24 14:10:00,97.7,97.72,97.66,97.72,5076.0,76.7409,76.7566,76.7095,76.7566,5076.0
2020-04-24 14:15:00,97.71,97.78,97.68,97.77,43910.0,76.7488,76.8038,76.7252,76.7959,43910.0
2020-04-24 14:20:00,97.77,97.79,97.76,97.78,10338.0,76.7959,76.8116,76.7881,76.8038,10338.0
2020-04-24 14:25:00,97.78,97.79,97.76,97.79,10304.0,76.8038,76.8116,76.7881,76.8116,10304.0
2020-04-24 14:30:00,97.78,97.8,97.72,97.73,69224.0,76.8038,76.8195,76.7566,76.7645,69224.0
2020-04-24 14:35:00,97.73,97.74,97.67,97.68,46175.0,76.7645,76.7723,76.7174,76.7252,46175.0
2020-04-24 14:40:00,97.69,97.77,97.69,97.74,36729.0,76.7331,76.7959,76.7331,76.7723,36729.0
2020-04-24 14:45:00,97.73,97.76,97.68,97.73,16063.0,76.7645,76.7881,76.7252,76.7645,16063.0
2020-04-24 14:50:00,97.74,97.78,97.73,97.73,15660.0,76.7723,76.8038,76.7645,76.7645,15660.0
2020-04-24 14:55:00,97.74,97.85,97.72,97.85,22897.0,76.7723,76.8587,76.7566,76.8587,22897.0
2020-04-24 15:00:00,97.84,97.92,97.83,97.83,21352.0,76.8509,76.9137,76.843,76.843,21352.0
2020-04-24 15:05:00,97.84,97.93,97.83,97.92,7205.0,76.8509,76.9216,76.843,76.9137,7205.0
2020-04-24 15:10:00,97.93,97.94,97.83,97.83,12561.0,76.9216,76.9294,76.843,76.843,12561.0
2020-04-24 15:15:00,97.82,97.86,97.78,97.86,14423.0,76.8352,76.8666,76.8038,76.8666,14423.0
2020-04-24 15:20:00,97.85,97.89,97.84,97.86,20011.0,76.8587,76.8902,76.8509,76.8666,20011.0
2020-04-24 15:25:00,97.87,97.92,97.83,97.86,42149.0,76.8745,76.9137,76.843,76.8666,42149.0
2020-04-24 15:30:00,97.85,97.95,97.81,97.94,30454.0,76.8587,76.9373,76.8273,76.9294,30454.0
2020-04-24 15:35:00,97.94,97.94,97.87,97.9,7720.0,76.9294,76.9294,76.8745,76.898,7720.0
2020-04-24 15:40:00,97.9,97.94,97.89,97.91,12830.0,76.898,76.9294,76.8902,76.9059,12830.0
2020-04-24 15:45:00,97.91,97.94,97.87,97.91,18179.0,76.9059,76.9294,76.8745,76.9059,18179.0
2020-04-24 15:50:00,97.92,97.93,97.85,97.93,65199.0,76.9137,76.9216,76.8587,76.9216,65199.0
2020-04-24 15:55:00,97.94,97.95,97.88,97.95,35200.0,76.9294,76.9373,76.8823,76.9373,35200.0
2020-04-27 09:30:00,97.95,98.0,97.65,97.86,48627.0,76.9373,76.9766,76.7017,76.8666,48627.0
2020-04-27 09:35:00,97.87,97.87,97.79,97.86,15446.0,76.8745,76.8745,76.8116,76.8666,15446.0
2020-04-27 09:40:00,97.84,97.84,97.76,97.76,18415.0,76.8509,76.8509,76.7881,76.7881,18415.0
2020-04-27 09:45:00,97.76,97.8,97.75,97.76,39752.0,76.7881,76.8195,76.7802,76.7881,39752.0
2020-04-27 09:50:00,97.74,97.76,97.72,97.72,34712.0,76.7723,76.7881,76.7566,76.7566,34712.0
2020-04-27 09:55:00,97.73,97.73,97.61,97.62,38697.0,76.7645,76.7645,76.6702,76.6781,38697.0
2020-04-27 10:00:00,97.63,97.63,97.59,97.6,47993.0,76.6859,76.6859,76.6545,76.6624,47993.0
2020-04-27 10:05:00,97.6,97.66,97.57,97.66,197894.0,76.6624,76.7095,76.6388,76.7095,197894.0
2020-04-27 10:10:00,97.66,97.79,97.65,97.78,61244.0,76.7095,76.8116,76.7017,76.8038,61244.0
2020-04-27 10:15:00,97.78,97.88,97.76,97.88,39960.0,76.8038,76.8823,76.7881,76.8823,39960.0
2020-04-27 10:20:00,97.88,97.95,97.87,97.94,38713.0,76.8823,76.9373,76.8745,76.9294,38713.0
2020-04-27 10:25:00,97.93,98.01,97.91,97.98,27620.0,76.9216,76.9844,76.9059,76.9609,27620.0
2020-04-27 10:30:00,97.99,97.99,97.91,97.92,65823.0,76.9687,76.9687,76.9059,76.9137,65823.0
2020-04-27 10:35:00,97.91,97.93,97.89,97.9,35381.0,76.9059,76.9216,76.8902,76.898,35381.0
2020-04-27 10:40:00,97.9,97.92,97.89,97.92,32032.0,76.898,76.9137,76.8902,76.9137,32032.0
2020-04-27 10:45:00,97.91,97.91,97.84,97.9,12995.0,76.9059,76.9059,76.8509,76.898,12995.0
2020-04-27 10:50:00,97.9,97.92,97.88,97.89,8621.0,76.898,76.9137,76.8823,76.8902,8621.0
2020-04-27 10:55:00,97.88,97.91,97.85,97.89,41425.0,76.8823,76.9059,76.8587,76.8902,41425.0
2020-04-27 11:00:00,97.9,97.92,97.86,97.9,26584.0,76.898,76.9137,76.8666,76.898,26584.0
2020-04-27 11:05:00,97.89,97.9,97.86,97.88,40675.0,76.8902,76.898,76.8666,76.8823,40675.0
2020-04-27 11:10:00,97.88,97.95,97.85,97.9,99331.0,76.8823,76.9373,76.8587,76.898,99331.0
2020-04-27 11:15:00,97.9,97.9,97.81,97.82,39786.0,76.898,76.898,76.8273,76.8352,39786.0
2020-04-27 11:20:00,97.82,97.86,97.82,97.85,32198.0,76.8352,76.8666,76.8352,76.8587,32198.0
2020-04-27 11:25:00,97.85,97.87,97.82,97.86,45602.0,76.8587,76.8745,76.8352,76.8666,45602.0
2020-04-27 11:30:00,97.85,97.97,97.83,97.97,45560.0,76.8587,76.953,76.843,76.953,45560.0
2020-04-27 11:35:00,97.95,97.95,97.91,97.93,39921.0,76.9373,76.9373,76.9059,76.9216,39921.0
2020-04-27 11:40:00,97.93,97.95,97.91,97.93,17729.0,76.9216,76.9373,76.9059,76.9216,17729.0
2020-04-27 11:45:00,97.93,97.93,97.9,97.92,28630.0,76.9216,76.9216,76.898,76.9137,28630.0
2020-04-27 11:50:00,97.92,97.95,97.89,97.9,34334.0,76.9137,76.9373,76.8902,76.898,34334.0
2020-04-27 11:55:00,97.9,97.92,97.89,97.91,21179.0,76.898,76.9137,76.8902,76.9059,21179.0
2020-04-27 12:00:00,97.92,97.93,97.89,97.92,29073.0,76.9137,76.9216,76.8902,76.9137,29073.0
2020-04-27 12:05:00,97.92,97.95,97.89,97.93,21849.0,76.9137,76.9373,76.8902,76.9216,21849.0
2020-04-27 12:10:00,97.92,97.93,97.9,97.92,27280.0,76.9137,76.9216,76.898,76.9137,27280.0
2020-04-27 12:15:00,97.92,97.96,97.89,97.92,111427.0,76.9137,76.9452,76.8902,76.9137,111427.0
2020-04-27 12:20:00,97.93,97.93,97.89,97.9,17815.0,76.9216,76.9216,76.8902,76.898,17815.0
2020-04-27 12:25:00,97.9,97.93,97.89,97.93,26685.0,76.898,76.9216,76.8902,76.9216,26685.0
2020-04-27 12:30:00,97.93,97.94,97.91,97.94,15221.0,76.9216,76.9294,76.9059,76.9294,15221.0
2020-04-27 12:35:00,97.93,98.08,97.87,97.99,860526.0,76.9216,77.0394,76.8745,76.9687,860526.0
2020-04-27 12:40:00,97.98,97.99,97.9,97.93,21933.0,76.9609,76.9687,76.898,76.9216,21933.0
2020-04-27 12:45:00,97.91,97.92,97.86,97.87,15921.0,76.9059,76.9137,76.8666,76.8745,15921.0
2020-04-27 12:50:00,97.87,97.92,97.86,97.91,17252.0,76.8745,76.9137,76.8666,76.9059,17252.0
2020-04-27 12:55:00,97.9,97.9,97.87,97.88,17231.0,76.898,76.898,76.8745,76.8823,17231.0
2020-04-27 13:00:00,97.88,97.88,97.84,97.84,17476.0,76.8823,76.8823,76.8509,76.8509,17476.0
2020-04-27 13:05:00,97.85,97.86,97.82,97.83,13841.0,76.8587,76.8666,76.8352,76.843,13841.0
2020-04-27 13:10:00,97.83,97.84,97.8,97.81,18861.0,76.843,76.8509,76.8195,76.8273,18861.0
2020-04-27 13:15:00,97.81,97.81,97.79,97.8,28043.0,76.8273,76.8273,76.8116,76.8195,28043.0
2020-04-27 13:20:00,97.8,97.81,97.77,97.81,22514.0,76.8195,76.8273,76.7959,76.8273,22514.0
2020-04-27 13:25:00,97.81,97.84,97.79,97.83,18842.0,76.8273,76.8509,76.8116,76.843,18842.0
2020-04-27 13:30:00,97.83,97.87,97.81,97.84,20737.0,76.843,76.8745,76.8273,76.8509,20737.0
2020-04-27 13:35:00,97.85,97.88,97.84,97.88,19557.0,76.8587,76.8823,76.8509,76.8823,19557.0
2020-04-27 13:40:00,97.88,97.92,97.87,97.9,23254.0,76.8823,76.9137,76.8745,76.898,23254.0
2020-04-27 13:45:00,97.89,97.89,97.87,97.89,12982.0,76.8902,76.8902,76.8745,76.8902,12982.0
2020-04-27 13:50:00,97.89,97.93,97.88,97.93,22905.0,76.8902,76.9216,76.8823,76.9216,22905.0
2020-04-27 13:55:00,97.92,97.93,97.88,97.89,17789.0,76.9137,76.9216,76.8823,76.8902,17789.0
2020-04-27 14:00:00,97.88,97.93,97.88,97.91,22377.0,76.8823,76.9216,76.8823,76.9059,22377.0
2020-04-27 14:05:00,97.9,97.9,97.84,97.84,19989.0,76.898,76.898,76.8509,76.8509,19989.0
2020-04-27 14:10:00,97.85,97.86,97.8,97.81,19767.0,76.8587,76.8666,76.8195,76.8273,19767.0
2020-04-27 14:15:00,97.81,97.85,97.8,97.84,21001.0,76.8273,76.8587,76.8195,76.8509,21001.0
2020-04-27 14:20:00,97.84,97.84,97.8,97.83,16825.0,76.8509,76.8509,76.8195,76.843,16825.0
2020-04-27 14:25:00,97.83,97.85,97.81,97.83,17563.0,76.843,76.8587,76.8273,76.843,17563.0
2020-04-27 14:30:00,97.83,97.87,97.82,97.83,18149.0,76.843,76.8745,76.8352,76.843,18149.0
2020-04-27 14:35:00,97.81,97.82,97.8,97.81,16074.0,76.8273,76.8352,76.8195,76.8273,16074.0
2020-04-27 14:40:00,97.8,97.81,97.76,97.79,20564.0,76.8195,76.8273,76.7881,76.8116,20564.0
2020-04-27 14:45:00,97.79,97.8,97.76,97.79,24809.0,76.8116,76.8195,76.7881,76.8116,24809.0
2020-04-27 14:50:00,97.79,97.81,97.77,97.8,16018.0,76.8116,76.8273,76.7959,76.8195,16018.0
2020-04-27 14:55:00,97.8,97.82,97.77,97.78,20635.0,76.8195,76.8352,76.7959,76.8038,20635.0
2020-04-27 15:00:00,97.78,97.81,97.77,97.8,26493.0,76.8038,76.8273,76.7959,76.8195,26493.0
2020-04-27 15:05:00,97.8,97.81,97.75,97.77,16988.0,76.8195,76.8273,76.7802,76.7959,16988.0
2020-04-27 15:10:00,97.77,97.78,97.75,97.77,15463.0,76.7959,76.8038,76.7802,76.7959,15463.0
2020-04-27 15:15:00,97.77,97.78,97.75,97.76,18638.0,76.7959,76.8038,76.7802,76.7881,18638.0
2020-04-27 15:20:00,97.76,97.83,97.75,97.8,31785.0,76.7881,76.843,76.7802,76.8195,31785.0
2020-04-27 15:25:00,97.8,97.82,97.78,97.79,39483.0,76.8195,76.8352,76.8038,76.8116,39483.0
2020-04-27 15:30:00,97.79,97.83,97.77,97.81,69148.0,76.8116,76.843,76.7959,76.8273,69148.0
2020-04-27 15:35:00,97.81,97.85,97.79,97.83,22922.0,76.8273,76.8587,76.8116,76.843,22922.0
2020-04-27 15:40:00,97.83,97.85,97.81,97.84,25034.0,76.843,76.8587,76.8273,76.8509,25034.0
2020-04-27 15:45:00,97.84,97.91,97.84,97.91,69920.0,76.8509,76.9059,76.8509,76.9059,69920.0
2020-04-27 15:50:00,97.91,97.94,97.88,97.89,98048.0,76.9059,76.9294,76.8823,76.8902,98048.0
2020-04-27 15:55:00,97.89,97.89,97.77,97.8,115428.0,76.8902,76.8902,76.7959,76.8195,115428.0
2020-04-28 09:30:00,98.27,98.5,98.11,98.14,50304.0,77.1886,77.3693,77.063,77.0865,50304.0
2020-04-28 09:35:00,98.2,98.25,98.13,98.15,40058.0,77.1337,77.1729,77.0787,77.0944,40058.0
2020-04-28 09:40:00,98.12,98.2,98.06,98.19,77802.0,77.0708,77.1337,77.0237,77.1258,77802.0
2020-04-28 09:45:00,98.16,98.22,98.15,98.21,41169.0,77.1022,77.1494,77.0944,77.1415,41169.0
2020-04-28 09:50:00,98.22,98.25,98.21,98.24,30992.0,77.1494,77.1729,77.1415,77.1651,30992.0
2020-04-28 09:55:00,98.24,98.27,98.18,98.18,171994.0,77.1651,77.1886,77.118,77.118,171994.0
2020-04-28 10:00:00,98.19,98.21,98.1,98.17,155711.0,77.1258,77.1415,77.0551,77.1101,155711.0
2020-04-28 10:05:00,98.17,98.23,98.16,98.23,41836.0,77.1101,77.1572,77.1022,77.1572,41836.0
2020-04-28 10:10:00,98.23,98.33,98.21,98.33,35311.0,77.1572,77.2358,77.1415,77.2358,35311.0
2020-04-28 10:15:00,98.31,98.34,98.26,98.27,15111.0,77.2201,77.2436,77.1808,77.1886,15111.0
2020-04-28 10:20:00,98.25,98.27,98.17,98.18,73062.0,77.1729,77.1886,77.1101,77.118,73062.0
2020-04-28 10:25:00,98.17,98.23,98.16,98.18,72560.0,77.1101,77.1572,77.1022,77.118,72560.0
2020-04-28 10:30:00,98.18,98.18,98.1,98.11,83491.0,77.118,77.118,77.0551,77.063,83491.0
2020-04-28 10:35:00,98.12,98.13,98.1,98.13,24174.0,77.0708,77.0787,77.0551,77.0787,24174.0
2020-04-28 10:40:00,98.1,98.11,97.99,98.0,89234.0,77.0551,77.063,76.9687,76.9766,89234.0
2020-04-28 10:45:00,97.97,98.03,97.95,98.0,21921.0,76.953,77.0001,76.9373,76.9766,21921.0
2020-04-28 10:50:00,98.0,98.0,97.93,97.95,36070.0,76.9766,76.9766,76.9216,76.9373,36070.0
2020-04-28 10:55:00,97.95,98.0,97.77,97.78,56494.0,76.9373,76.9766,76.7959,76.8038,56494.0
2020-04-28 11:00:00,97.77,97.87,97.7,97.8,65714.0,76.7959,76.8745,76.7409,76.8195,65714.0
2020-04-28 11:05:00,97.79,97.89,97.73,97.89,171306.0,76.8116,76.8902,76.7645,76.8902,171306.0
2020-04-28 11:10:00,97.87,97.96,97.85,97.95,22160.0,76.8745,76.9452,76.8587,76.9373,22160.0
2020-04-28 11:15:00,97.95,98.0,97.92,97.95,26177.0,76.9373,76.9766,76.9137,76.9373,26177.0
2020-04-28 11:20:00,97.95,98.0,97.9,97.99,25569.0,76.9373,76.9766,76.898,76.9687,25569.0
2020-04-28 11:25:00,97.99,98.09,97.99,98.08,24515.0,76.9687,77.0473,76.9687,77.0394,24515.0
2020-04-28 11:30:00,98.08,98.08,98.03,98.05,21614.0,77.0394,77.0394,77.0001,77.0158,21614.0
2020-04-28 11:35:00,98.05,98.08,98.0,98.02,36683.0,77.0158,77.0394,76.9766,76.9923,36683.0
2020-04-28 11:40:00,98.02,98.02,97.97,98.01,21238.0,76.9923,76.9923,76.953,76.9844,21238.0
2020-04-28 11:45:00,98.02,98.08,98.01,98.08,22891.0,76.9923,77.0394,76.9844,77.0394,22891.0
2020-04-28 11:50:00,98.08,98.25,98.07,98.09,424851.0,77.0394,77.1729,77.0316,77.0473,424851.0
2020-04-28 11:55:00,98.09,98.1,98.08,98.1,16201.0,77.0473,77.0551,77.0394,77.0551,16201.0
2020-04-28 12:00:00,98.1,98.17,98.1,98.17,38772.0,77.0551,77.1101,77.0551,77.1101,38772.0
2020-04-28 12:05:00,98.17,98.23,98.16,98.22,26823.0,77.1101,77.1572,77.1022,77.1494,26823.0
2020-04-28 12:10:00,98.22,98.22,98.19,98.2,44046.0,77.1494,77.1494,77.1258,77.1337,44046.0
2020-04-28 12:15:00,98.19,98.19,98.13,98.14,17513.0,77.1258,77.1258,77.0787,77.0865,17513.0
2020-04-28 12:20:00,98.15,98.18,98.14,98.18,23086.0,77.0944,77.118,77.0865,77.118,23086.0
2020-04-28 12:25:00,98.17,98.22,98.17,98.21,26469.0,77.1101,77.1494,77.1101,77.1415,26469.0
2020-04-28 12:30:00,98.2,98.22,98.2,98.22,32281.0,77.1337,77.1494,77.1337,77.1494,32281.0
2020-04-28 12:35:00,98.22,98.23,98.21,98.22,17850.0,77.1494,77.1572,77.1415,77.1494,17850.0
2020-04-28 12:40:00,98.23,98.3,98.22,98.26,23832.0,77.1572,77.2122,77.1494,77.1808,23832.0
2020-04-28 12:45:00,98.26,98.27,98.22,98.27,13009.0,77.1808,77.1886,77.1494,77.1886,13009.0
2020-04-28 12:50:00,98.26,98.32,98.26,98.3,24281.0,77.1808,77.2279,77.1808,77.2122,24281.0
2020-04-28 12:55:00,98.3,98.38,98.3,98.37,17930.0,77.2122,77.2751,77.2122,77.2672,17930.0
2020-04-28 13:00:00,98.37,98.41,98.36,98.39,40691.0,77.2672,77.2986,77.2593,77.2829,40691.0
2020-04-28 13:05:00,98.39,98.42,98.38,98.39,15864.0,77.2829,77.3065,77.2751,77.2829,15864.0
2020-04-28 13:10:00,98.39,98.43,98.37,98.38,64494.0,77.2829,77.3143,77.2672,77.2751,64494.0
2020-04-28 13:15:00,98.38,98.41,98.37,98.4,30256.0,77.2751,77.2986,77.2672,77.2908,30256.0
2020-04-28 13:20:00,98.4,98.44,98.39,98.44,21228.0,77.2908,77.3222,77.2829,77.3222,21228.0
2020-04-28 13:25:00,98.44,98.45,98.4,98.44,18653.0,77.3222,77.33,77.2908,77.3222,18653.0
2020-04-28 13:30:00,98.43,98.46,98.43,98.43,17186.0,77.3143,77.3379,77.3143,77.3143,17186.0
2020-04-28 13:35:00,98.45,98.5,98.44,98.49,13633.0,77.33,77.3693,77.3222,77.3615,13633.0
2020-04-28 13:40:00,98.49,98.6,98.48,98.6,79840.0,77.3615,77.4479,77.3536,77.4479,79840.0
2020-04-28 13:45:00,98.6,98.62,98.59,98.61,25661.0,77.4479,77.4636,77.44,77.4557,25661.0
2020-04-28 13:50:00,98.61,98.62,98.6,98.62,29958.0,77.4557,77.4636,77.4479,77.4636,29958.0
2020-04-28 13:55:00,98.62,98.64,98.61,98.63,32030.0,77.4636,77.4793,77.4557,77.4714,32030.0
2020-04-28 14:00:00,98.64,98.65,98.63,98.63,38518.0,77.4793,77.4871,77.4714,77.4714,38518.0
2020-04-28 14:05:00,98.63,98.68,98.63,98.67,38411.0,77.4714,77.5107,77.4714,77.5028,38411.0
2020-04-28 14:10:00,98.67,98.71,98.67,98.7,39280.0,77.5028,77.5343,77.5028,77.5264,39280.0
2020-04-28 14:15:00,98.71,98.71,98.7,98.7,32142.0,77.5343,77.5343,77.5264,77.5264,32142.0
2020-04-28 14:20:00,98.7,98.76,98.7,98.75,37285.0,77.5264,77.5735,77.5264,77.5657,37285.0
2020-04-28 14:25:00,98.76,98.78,98.76,98.78,25510.0,77.5735,77.5892,77.5735,77.5892,25510.0
2020-04-28 14:30:00,98.78,98.83,98.78,98.82,36870.0,77.5892,77.6285,77.5892,77.6207,36870.0
2020-04-28 14:35:00,98.81,98.84,98.75,98.78,39896.0,77.6128,77.6364,77.5657,77.5892,39896.0
2020-04-28 14:40:00,98.78,98.84,98.77,98.8,50945.0,77.5892,77.6364,77.5814,77.605,50945.0
2020-04-28 14:45:00,98.81,98.83,98.76,98.81,70075.0,77.6128,77.6285,77.5735,77.6128,70075.0
2020-04-28 14:50:00,98.8,98.81,98.78,98.78,27514.0,77.605,77.6128,77.5892,77.5892,27514.0
2020-04-28 14:55:00,98.78,98.79,98.78,98.79,22006.0,77.5892,77.5971,77.5892,77.5971,22006.0
2020-04-28 15:00:00,98.79,98.82,98.76,98.82,21455.0,77.5971,77.6207,77.5735,77.6207,21455.0
2020-04-28 15:05:00,98.81,98.84,98.81,98.82,16016.0,77.6128,77.6364,77.6128,77.6207,16016.0
2020-04-28 15:10:00,98.82,98.83,98.8,98.81,25114.0,77.6207,77.6285,77.605,77.6128,25114.0
2020-04-28 15:15:00,98.81,98.84,98.81,98.84,17198.0,77.6128,77.6364,77.6128,77.6364,17198.0
2020-04-28 15:20:00,98.84,98.88,98.78,98.8,31860.0,77.6364,77.6678,77.5892,77.605,31860.0
2020-04-28 15:25:00,98.8,98.84,98.8,98.82,25827.0,77.605,77.6364,77.605,77.6207,25827.0
2020-04-28 15:30:00,98.81,98.9,98.8,98.85,85785.0,77.6128,77.6835,77.605,77.6442,85785.0
2020-04-28 15:35:00,98.86,98.87,98.85,98.87,42398.0,77.6521,77.6599,77.6442,77.6599,42398.0
2020-04-28 15:40:00,98.87,98.87,98.84,98.84,47477.0,77.6599,77.6599,77.6364,77.6364,47477.0
2020-04-28 15:45:00,98.84,98.85,98.77,98.8,53256.0,77.6364,77.6442,77.5814,77.605,53256.0
2020-04-28 15:50:00,98.79,98.8,98.7,98.73,112518.0,77.5971,77.605,77.5264,77.55,112518.0
2020-04-28 15:55:00,98.73,98.76,98.69,98.74,147689.0,77.55,77.5735,77.5185,77.5578,147689.0
2020-04-29 09:30:00,99.78,99.78,99.41,99.41,31412.0,78.3747,78.3747,78.0841,78.0841,31412.0
2020-04-29 09:35:00,99.44,99.47,99.43,99.47,5827.0,78.1077,78.1312,78.0998,78.1312,5827.0
2020-04-29 09:40:00,99.47,99.48,99.45,99.47,12740.0,78.1312,78.1391,78.1155,78.1312,12740.0
2020-04-29 09:45:00,99.47,99.63,99.47,99.63,29103.0,78.1312,78.2569,78.1312,78.2569,29103.0
2020-04-29 09:50:00,99.63,99.71,99.61,99.69,22223.0,78.2569,78.3197,78.2412,78.304,22223.0
2020-04-29 09:55:00,99.7,99.75,99.7,99.75,21810.0,78.3119,78.3512,78.3119,78.3512,21810.0
2020-04-29 10:00:00,99.74,99.74,99.59,99.59,25996.0,78.3433,78.3433,78.2255,78.2255,25996.0
2020-04-29 10:05:00,99.6,99.64,99.54,99.6,54954.0,78.2333,78.2648,78.1862,78.2333,54954.0
2020-04-29 10:10:00,99.59,99.63,99.56,99.63,44048.0,78.2255,78.2569,78.2019,78.2569,44048.0
2020-04-29 10:15:00,99.63,99.63,99.56,99.62,35649.0,78.2569,78.2569,78.2019,78.249,35649.0
2020-04-29 10:20:00,99.63,99.77,99.62,99.77,311222.0,78.2569,78.3669,78.249,78.3669,311222.0
2020-04-29 10:25:00,99.79,99.86,99.7,99.73,76989.0,78.3826,78.4376,78.3119,78.3354,76989.0
2020-04-29 10:30:00,99.72,99.77,99.72,99.76,28306.0,78.3276,78.3669,78.3276,78.359,28306.0
2020-04-29 10:35:00,99.77,99.82,99.74,99.75,75656.0,78.3669,78.4061,78.3433,78.3512,75656.0
2020-04-29 10:40:00,99.76,99.77,99.7,99.73,71297.0,78.359,78.3669,78.3119,78.3354,71297.0
2020-04-29 10:45:00,99.73,99.76,99.71,99.74,88537.0,78.3354,78.359,78.3197,78.3433,88537.0
2020-04-29 10:50:00,99.75,99.76,99.73,99.73,53631.0,78.3512,78.359,78.3354,78.3354,53631.0
2020-04-29 10:55:00,99.73,99.78,99.71,99.74,79800.0,78.3354,78.3747,78.3197,78.3433,79800.0
2020-04-29 11:00:00,99.75,99.75,99.65,99.7,69410.0,78.3512,78.3512,78.2726,78.3119,69410.0
2020-04-29 11:05:00,99.7,99.76,99.7,99.76,64294.0,78.3119,78.359,78.3119,78.359,64294.0
2020-04-29 11:10:00,99.75,99.76,99.72,99.73,23172.0,78.3512,78.359,78.3276,78.3354,23172.0
2020-04-29 11:15:00,99.73,99.83,99.73,99.83,87408.0,78.3354,78.414,78.3354,78.414,87408.0
2020-04-29 11:20:00,99.83,99.97,99.82,99.97,119891.0,78.414,78.524,78.4061,78.524,119891.0
2020-04-29 11:25:00,99.97,99.98,99.93,99.94,27112.0,78.524,78.5318,78.4925,78.5004,27112.0
2020-04-29 11:30:00,99.94,99.94,99.82,99.85,36188.0,78.5004,78.5004,78.4061,78.4297,36188.0
2020-04-29 11:35:00,99.85,99.87,99.83,99.84,31865.0,78.4297,78.4454,78.414,78.4218,31865.0
2020-04-29 11:40:00,99.84,99.85,99.83,99.84,38175.0,78.4218,78.4297,78.414,78.4218,38175.0
2020-04-29 11:45:00,99.84,99.93,99.84,99.91,124663.0,78.4218,78.4925,78.4218,78.4768,124663.0
2020-04-29 11:50:00,99.92,99.94,99.89,99.94,56805.0,78.4847,78.5004,78.4611,78.5004,56805.0
2020-04-29 11:55:00,99.95,99.99,99.94,99.97,116550.0,78.5082,78.5397,78.5004,78.524,116550.0
2020-04-29 12:00:00,99.97,99.97,99.92,99.96,56289.0,78.524,78.524,78.4847,78.5161,56289.0
2020-04-29 12:05:00,99.96,100.0,99.96,99.98,30236.0,78.5161,78.5475,78.5161,78.5318,30236.0
2020-04-29 12:10:00,99.98,100.05,99.98,100.05,32964.0,78.5318,78.5868,78.5318,78.5868,32964.0
2020-04-29 12:15:00,100.05,100.08,100.0,100.05,34875.0,78.5868,78.6104,78.5475,78.5868,34875.0
2020-04-29 12:20:00,100.05,100.08,100.02,100.07,45686.0,78.5868,78.6104,78.5632,78.6025,45686.0
2020-04-29 12:25:00,100.06,100.08,100.02,100.03,19533.0,78.5946,78.6104,78.5632,78.5711,19533.0
2020-04-29 12:30:00,100.02,100.1,100.02,100.08,67170.0,78.5632,78.6261,78.5632,78.6104,67170.0
2020-04-29 12:35:00,100.08,100.16,100.08,100.15,30050.0,78.6104,78.6732,78.6104,78.6653,30050.0
2020-04-29 12:40:00,100.16,100.16,100.05,100.08,29125.0,78.6732,78.6732,78.5868,78.6104,29125.0
2020-04-29 12:45:00,100.08,100.15,100.08,100.11,42974.0,78.6104,78.6653,78.6104,78.6339,42974.0
2020-04-29 12:50:00,100.12,100.13,100.1,100.11,36025.0,78.6418,78.6496,78.6261,78.6339,36025.0
2020-04-29 12:55:00,100.11,100.13,100.1,100.12,104067.0,78.6339,78.6496,78.6261,78.6418,104067.0
2020-04-29 13:00:00,100.13,100.24,100.12,100.24,34632.0,78.6496,78.736,78.6418,78.736,34632.0
2020-04-29 13:05:00,100.27,100.28,100.24,100.26,64248.0,78.7596,78.7675,78.736,78.7517,64248.0
2020-04-29 13:10:00,100.26,100.26,100.25,100.26,14396.0,78.7517,78.7517,78.7439,78.7517,14396.0
2020-04-29 13:15:00,100.26,100.27,100.25,100.27,23396.0,78.7517,78.7596,78.7439,78.7596,23396.0
2020-04-29 13:20:00,100.27,100.28,100.24,100.25,75539.0,78.7596,78.7675,78.736,78.7439,75539.0
2020-04-29 13:25:00,100.25,100.3,100.24,100.3,47342.0,78.7439,78.7832,78.736,78.7832,47342.0
2020-04-29 13:30:00,100.3,100.33,100.27,100.33,56716.0,78.7832,78.8067,78.7596,78.8067,56716.0
2020-04-29 13:35:00,100.33,100.37,100.31,100.37,29245.0,78.8067,78.8381,78.791,78.8381,29245.0
2020-04-29 13:40:00,100.37,100.37,100.34,100.34,19133.0,78.8381,78.8381,78.8146,78.8146,19133.0
2020-04-29 13:45:00,100.35,100.36,100.32,100.34,39052.0,78.8224,78.8303,78.7989,78.8146,39052.0
2020-04-29 13:50:00,100.35,100.36,100.33,100.34,23272.0,78.8224,78.8303,78.8067,78.8146,23272.0
2020-04-29 13:55:00,100.34,100.36,100.34,100.34,28417.0,78.8146,78.8303,78.8146,78.8146,28417.0
2020-04-29 14:00:00,100.34,100.36,100.25,100.25,50343.0,78.8146,78.8303,78.7439,78.7439,50343.0
2020-04-29 14:05:00,100.25,100.25,100.23,100.24,33611.0,78.7439,78.7439,78.7282,78.736,33611.0
2020-04-29 14:10:00,100.23,100.24,100.2,100.22,40773.0,78.7282,78.736,78.7046,78.7203,40773.0
2020-04-29 14:15:00,100.22,100.27,100.22,100.27,52491.0,78.7203,78.7596,78.7203,78.7596,52491.0
2020-04-29 14:20:00,100.27,100.27,100.25,100.26,24621.0,78.7596,78.7596,78.7439,78.7517,24621.0
2020-04-29 14:25:00,100.26,100.32,100.22,100.23,43515.0,78.7517,78.7989,78.7203,78.7282,43515.0
2020-04-29 14:30:00,100.23,100.23,100.18,100.22,49830.0,78.7282,78.7282,78.6889,78.7203,49830.0
2020-04-29 14:35:00,100.22,100.26,100.21,100.26,43972.0,78.7203,78.7517,78.7125,78.7517,43972.0
2020-04-29 14:40:00,100.26,100.36,100.25,100.36,46782.0,78.7517,78.8303,78.7439,78.8303,46782.0
2020-04-29 14:45:00,100.36,100.45,100.35,100.45,33381.0,78.8303,78.901,78.8224,78.901,33381.0
2020-04-29 14:50:00,100.46,100.52,100.45,100.52,44473.0,78.9088,78.956,78.901,78.956,44473.0
2020-04-29 14:55:00,100.52,100.52,100.48,100.51,46550.0,78.956,78.956,78.9245,78.9481,46550.0
2020-04-29 15:00:00,100.51,100.55,100.5,100.55,33666.0,78.9481,78.9795,78.9403,78.9795,33666.0
2020-04-29 15:05:00,100.55,100.57,100.54,100.57,41295.0,78.9795,78.9952,78.9717,78.9952,41295.0
2020-04-29 15:10:00,100.56,100.57,100.53,100.54,42096.0,78.9874,78.9952,78.9638,78.9717,42096.0
2020-04-29 15:15:00,100.54,100.55,100.54,100.55,40711.0,78.9717,78.9795,78.9717,78.9795,40711.0
2020-04-29 15:20:00,100.55,100.55,100.52,100.53,45984.0,78.9795,78.9795,78.956,78.9638,45984.0
2020-04-29 15:25:00,100.52,100.53,100.52,100.53,30475.0,78.956,78.9638,78.956,78.9638,30475.0
2020-04-29 15:30:00,100.53,100.54,100.52,100.54,46233.0,78.9638,78.9717,78.956,78.9717,46233.0
2020-04-29 15:35:00,100.54,100.54,100.53,100.54,38728.0,78.9717,78.9717,78.9638,78.9717,38728.0
2020-04-29 15:40:00,100.53,100.54,100.51,100.52,29069.0,78.9638,78.9717,78.9481,78.956,29069.0
2020-04-29 15:45:00,100.52,100.52,100.46,100.51,61443.0,78.956,78.956,78.9088,78.9481,61443.0
2020-04-29 15:50:00,100.51,100.52,100.41,100.41,55783.0,78.9481,78.956,78.8696,78.8696,55783.0
2020-04-29 15:55:00,100.42,100.43,100.32,100.33,83574.0,78.8774,78.8853,78.7989,78.8067,83574.0
2020-04-30 09:30:00,99.77,100.32,99.77,100.12,57288.0,78.3669,78.7989,78.3669,78.6418,57288.0
2020-04-30 09:35:00,100.1,100.11,99.88,99.99,139219.0,78.6261,78.6339,78.4533,78.5397,139219.0
2020-04-30 09:40:00,99.99,100.07,99.92,99.98,30296.0,78.5397,78.6025,78.4847,78.5318,30296.0
2020-04-30 09:45:00,99.97,99.99,99.9,99.91,119908.0,78.524,78.5397,78.469,78.4768,119908.0
2020-04-30 09:50:00,99.9,100.0,99.89,100.0,24659.0,78.469,78.5475,78.4611,78.5475,24659.0
2020-04-30 09:55:00,100.08,100.08,99.99,100.06,25275.0,78.6104,78.6104,78.5397,78.5946,25275.0
2020-04-30 10:00:00,100.06,100.25,100.06,100.13,35152.0,78.5946,78.7439,78.5946,78.6496,35152.0
2020-04-30 10:05:00,100.13,100.19,100.11,100.14,38676.0,78.6496,78.6968,78.6339,78.6575,38676.0
2020-04-30 10:10:00,100.14,100.25,100.13,100.25,41156.0,78.6575,78.7439,78.6496,78.7439,41156.0
2020-04-30 10:15:00,100.24,100.24,100.13,100.2,47640.0,78.736,78.736,78.6496,78.7046,47640.0
2020-04-30 10:20:00,100.2,100.2,100.03,100.05,44029.0,78.7046,78.7046,78.5711,78.5868,44029.0
2020-04-30 10:25:00,100.05,100.16,100.05,100.16,12309.0,78.5868,78.6732,78.5868,78.6732,12309.0
2020-04-30 10:30:00,100.23,100.23,100.13,100.21,11335.0,78.7282,78.7282,78.6496,78.7125,11335.0
2020-04-30 10:35:00,100.2,100.22,100.17,100.2,15670.0,78.7046,78.7203,78.6811,78.7046,15670.0
2020-04-30 10:40:00,100.22,100.22,100.12,100.13,20281.0,78.7203,78.7203,78.6418,78.6496,20281.0
2020-04-30 10:45:00,100.13,100.17,100.08,100.17,22778.0,78.6496,78.6811,78.6104,78.6811,22778.0
2020-04-30 10:50:00,100.15,100.18,100.13,100.17,13974.0,78.6653,78.6889,78.6496,78.6811,13974.0
2020-04-30 10:55:00,100.17,100.18,100.13,100.13,30134.0,78.6811,78.6889,78.6496,78.6496,30134.0
2020-04-30 11:00:00,100.15,100.29,100.15,100.27,18918.0,78.6653,78.7753,78.6653,78.7596,18918.0
2020-04-30 11:05:00,100.27,100.28,100.2,100.28,14684.0,78.7596,78.7675,78.7046,78.7675,14684.0
2020-04-30 11:10:00,100.28,100.32,100.24,100.28,42487.0,78.7675,78.7989,78.736,78.7675,42487.0
2020-04-30 11:15:00,100.28,100.29,100.2,100.22,35347.0,78.7675,78.7753,78.7046,78.7203,35347.0
2020-04-30 11:20:00,100.21,100.22,100.12,100.14,34959.0,78.7125,78.7203,78.6418,78.6575,34959.0
2020-04-30 11:25:00,100.14,100.22,100.14,100.16,29372.0,78.6575,78.7203,78.6575,78.6732,29372.0
2020-04-30 11:30:00,100.16,100.32,100.16,100.25,37546.0,78.6732,78.7989,78.6732,78.7439,37546.0
2020-04-30 11:35:00,100.25,100.3,100.25,100.3,25729.0,78.7439,78.7832,78.7439,78.7832,25729.0
2020-04-30 11:40:00,100.3,100.35,100.29,100.32,27086.0,78.7832,78.8224,78.7753,78.7989,27086.0
2020-04-30 11:45:00,100.33,100.33,100.26,100.26,18786.0,78.8067,78.8067,78.7517,78.7517,18786.0
2020-04-30 11:50:00,100.28,100.3,100.26,100.29,10206.0,78.7675,78.7832,78.7517,78.7753,10206.0
2020-04-30 11:55:00,100.3,100.32,100.22,100.24,15569.0,78.7832,78.7989,78.7203,78.736,15569.0
2020-04-30 12:00:00,100.23,100.24,100.01,100.01,26793.0,78.7282,78.736,78.5554,78.5554,26793.0
2020-04-30 12:05:00,100.0,100.01,99.94,99.99,125310.0,78.5475,78.5554,78.5004,78.5397,125310.0
2020-04-30 12:10:00,99.99,100.0,99.94,99.95,38931.0,78.5397,78.5475,78.5004,78.5082,38931.0
2020-04-30 12:15:00,99.95,99.98,99.93,99.93,29622.0,78.5082,78.5318,78.4925,78.4925,29622.0
2020-04-30 12:20:00,99.93,99.93,99.85,99.89,27057.0,78.4925,78.4925,78.4297,78.4611,27057.0
2020-04-30 12:25:00,99.88,99.92,99.85,99.91,48348.0,78.4533,78.4847,78.4297,78.4768,48348.0
2020-04-30 12:30:00,99.91,99.92,99.74,99.8,18780.0,78.4768,78.4847,78.3433,78.3904,18780.0
2020-04-30 12:35:00,99.8,99.87,99.79,99.87,19430.0,78.3904,78.4454,78.3826,78.4454,19430.0
2020-04-30 12:40:00,99.86,99.86,99.82,99.82,12856.0,78.4376,78.4376,78.4061,78.4061,12856.0
2020-04-30 12:45:00,99.83,99.84,99.78,99.81,25841.0,78.414,78.4218,78.3747,78.3983,25841.0
2020-04-30 12:50:00,99.82,99.87,99.81,99.86,13564.0,78.4061,78.4454,78.3983,78.4376,13564.0
2020-04-30 12:55:00,99.86,99.99,99.85,99.96,81243.0,78.4376,78.5397,78.4297,78.5161,81243.0
2020-04-30 13:00:00,99.97,100.01,99.96,99.98,42960.0,78.524,78.5554,78.5161,78.5318,42960.0
2020-04-30 13:05:00,99.99,100.03,99.99,100.02,42402.0,78.5397,78.5711,78.5397,78.5632,42402.0
2020-04-30 13:10:00,100.02,100.06,100.02,100.06,20278.0,78.5632,78.5946,78.5632,78.5946,20278.0
2020-04-30 13:15:00,100.05,100.15,100.04,100.15,16105.0,78.5868,78.6653,78.5789,78.6653,16105.0
2020-04-30 13:20:00,100.14,100.16,100.12,100.13,32066.0,78.6575,78.6732,78.6418,78.6496,32066.0
2020-04-30 13:25:00,100.13,100.15,100.11,100.14,45746.0,78.6496,78.6653,78.6339,78.6575,45746.0
2020-04-30 13:30:00,100.13,100.13,100.06,100.07,42767.0,78.6496,78.6496,78.5946,78.6025,42767.0
2020-04-30 13:35:00,100.06,100.09,100.03,100.06,97387.0,78.5946,78.6182,78.5711,78.5946,97387.0
2020-04-30 13:40:00,100.06,100.07,100.05,100.06,14438.0,78.5946,78.6025,78.5868,78.5946,14438.0
2020-04-30 13:45:00,100.06,100.12,100.05,100.12,27497.0,78.5946,78.6418,78.5868,78.6418,27497.0
2020-04-30 13:50:00,100.11,100.17,100.09,100.16,55985.0,78.6339,78.6811,78.6182,78.6732,55985.0
2020-04-30 13:55:00,100.16,100.21,100.15,100.19,19355.0,78.6732,78.7125,78.6653,78.6968,19355.0
2020-04-30 14:00:00,100.19,100.23,100.16,100.23,21180.0,78.6968,78.7282,78.6732,78.7282,21180.0
2020-04-30 14:05:00,100.22,100.24,100.21,100.23,22240.0,78.7203,78.736,78.7125,78.7282,22240.0
2020-04-30 14:10:00,100.23,100.32,100.22,100.32,11708.0,78.7282,78.7989,78.7203,78.7989,11708.0
2020-04-30 14:15:00,100.33,100.34,100.28,100.31,10321.0,78.8067,78.8146,78.7675,78.791,10321.0
2020-04-30 14:20:00,100.34,100.34,100.31,100.33,10054.0,78.8146,78.8146,78.791,78.8067,10054.0
2020-04-30 14:25:00,100.33,100.48,100.32,100.48,19513.0,78.8067,78.9245,78.7989,78.9245,19513.0
2020-04-30 14:30:00,100.49,100.5,100.45,100.48,10021.0,78.9324,78.9403,78.901,78.9245,10021.0
2020-04-30 14:35:00,100.48,100.49,100.43,100.44,14302.0,78.9245,78.9324,78.8853,78.8931,14302.0
2020-04-30 14:40:00,100.44,100.44,100.36,100.41,27763.0,78.8931,78.8931,78.8303,78.8696,27763.0
2020-04-30 14:45:00,100.42,100.42,100.34,100.36,20619.0,78.8774,78.8774,78.8146,78.8303,20619.0
2020-04-30 14:50:00,100.36,100.37,100.28,100.31,17051.0,78.8303,78.8381,78.7675,78.791,17051.0
2020-04-30 14:55:00,100.31,100.31,100.22,100.22,38011.0,78.791,78.791,78.7203,78.7203,38011.0
2020-04-30 15:00:00,100.23,100.23,100.18,100.19,32894.0,78.7282,78.7282,78.6889,78.6968,32894.0
2020-04-30 15:05:00,100.19,100.2,100.15,100.19,57590.0,78.6968,78.7046,78.6653,78.6968,57590.0
2020-04-30 15:10:00,100.19,100.2,100.18,100.2,29211.0,78.6968,78.7046,78.6889,78.7046,29211.0
2020-04-30 15:15:00,100.2,100.26,100.2,100.26,31257.0,78.7046,78.7517,78.7046,78.7517,31257.0
2020-04-30 15:20:00,100.26,100.26,100.24,100.26,20966.0,78.7517,78.7517,78.736,78.7517,20966.0
2020-04-30 15:25:00,100.26,100.26,100.23,100.25,60056.0,78.7517,78.7517,78.7282,78.7439,60056.0
2020-04-30 15:30:00,100.26,100.33,100.25,100.33,121529.0,78.7517,78.8067,78.7439,78.8067,121529.0
2020-04-30 15:35:00,100.33,100.33,100.31,100.33,73966.0,78.8067,78.8067,78.791,78.8067,73966.0
2020-04-30 15:40:00,100.33,100.41,100.32,100.41,44951.0,78.8067,78.8696,78.7989,78.8696,44951.0
2020-04-30 15:45:00,100.41,100.44,100.39,100.43,71122.0,78.8696,78.8931,78.8539,78.8853,71122.0
2020-04-30 15:50:00,100.43,100.48,100.39,100.42,53600.0,78.8853,78.9245,78.8539,78.8774,53600.0
2020-04-30 15:55:00,100.42,100.51,100.33,100.33,124879.0,78.8774,78.9481,78.8067,78.8067,124879.0
2020-05-01 09:30:00,99.1,99.46,99.1,99.42,35136.0,78.1366,78.4204,78.1366,78.3889,35136.0
2020-05-01 09:35:00,99.4,99.58,99.39,99.49,123948.0,78.3731,78.5151,78.3653,78.4441,123948.0
2020-05-01 09:40:00,99.48,99.51,99.43,99.47,89056.0,78.4362,78.4599,78.3968,78.4283,89056.0
2020-05-01 09:45:00,99.47,99.49,99.45,99.45,24833.0,78.4283,78.4441,78.4126,78.4126,24833.0
2020-05-01 09:50:00,99.46,99.49,99.44,99.45,47648.0,78.4204,78.4441,78.4047,78.4126,47648.0
2020-05-01 09:55:00,99.46,99.48,99.42,99.47,51655.0,78.4204,78.4362,78.3889,78.4283,51655.0
2020-05-01 10:00:00,99.5,99.55,99.42,99.43,81200.0,78.452,78.4914,78.3889,78.3968,81200.0
2020-05-01 10:05:00,99.41,99.44,99.37,99.37,26532.0,78.381,78.4047,78.3495,78.3495,26532.0
2020-05-01 10:10:00,99.37,99.38,99.32,99.32,44196.0,78.3495,78.3574,78.3101,78.3101,44196.0
2020-05-01 10:15:00,99.32,99.35,99.31,99.31,18244.0,78.3101,78.3337,78.3022,78.3022,18244.0
2020-05-01 10:20:00,99.31,99.32,99.26,99.26,53349.0,78.3022,78.3101,78.2628,78.2628,53349.0
2020-05-01 10:25:00,99.26,99.26,99.13,99.2,41870.0,78.2628,78.2628,78.1603,78.2154,41870.0
2020-05-01 10:30:00,99.22,99.25,99.18,99.22,55630.0,78.2312,78.2549,78.1997,78.2312,55630.0
2020-05-01 10:35:00,99.23,99.34,99.22,99.34,43835.0,78.2391,78.3258,78.2312,78.3258,43835.0
2020-05-01 10:40:00,99.34,99.43,99.33,99.39,45347.0,78.3258,78.3968,78.3179,78.3653,45347.0
2020-05-01 10:45:00,99.39,99.41,99.38,99.4,37779.0,78.3653,78.381,78.3574,78.3731,37779.0
2020-05-01 10:50:00,99.41,99.42,99.4,99.42,26312.0,78.381,78.3889,78.3731,78.3889,26312.0
2020-05-01 10:55:00,99.42,99.44,99.41,99.44,21552.0,78.3889,78.4047,78.381,78.4047,21552.0
2020-05-01 11:00:00,99.44,99.44,99.41,99.43,20129.0,78.4047,78.4047,78.381,78.3968,20129.0
2020-05-01 11:05:00,99.43,99.45,99.43,99.43,7668.0,78.3968,78.4126,78.3968,78.3968,7668.0
2020-05-01 11:10:00,99.44,99.44,99.4,99.44,14757.0,78.4047,78.4047,78.3731,78.4047,14757.0
2020-05-01 11:15:00,99.44,99.44,99.42,99.42,29935.0,78.4047,78.4047,78.3889,78.3889,29935.0
2020-05-01 11:20:00,99.43,99.43,99.37,99.39,115589.0,78.3968,78.3968,78.3495,78.3653,115589.0
2020-05-01 11:25:00,99.39,99.39,99.31,99.31,16415.0,78.3653,78.3653,78.3022,78.3022,16415.0
2020-05-01 11:30:00,99.3,99.3,99.29,99.29,8535.0,78.2943,78.2943,78.2864,78.2864,8535.0
2020-05-01 11:35:00,99.3,99.37,99.3,99.34,42554.0,78.2943,78.3495,78.2943,78.3258,42554.0
2020-05-01 11:40:00,99.34,99.37,99.32,99.34,20674.0,78.3258,78.3495,78.3101,78.3258,20674.0
2020-05-01 11:45:00,99.32,99.34,99.28,99.29,21643.0,78.3101,78.3258,78.2785,78.2864,21643.0
2020-05-01 11:50:00,99.3,99.31,99.26,99.27,18599.0,78.2943,78.3022,78.2628,78.2706,18599.0
2020-05-01 11:55:00,99.28,99.28,99.22,99.23,50065.0,78.2785,78.2785,78.2312,78.2391,50065.0
2020-05-01 12:00:00,99.22,99.24,99.18,99.21,51671.0,78.2312,78.247,78.1997,78.2233,51671.0
2020-05-01 12:05:00,99.2,99.28,99.19,99.26,46097.0,78.2154,78.2785,78.2076,78.2628,46097.0
2020-05-01 12:10:00,99.26,99.34,99.24,99.31,67765.0,78.2628,78.3258,78.247,78.3022,67765.0
2020-05-01 12:15:00,99.31,99.34,99.29,99.32,146528.0,78.3022,78.3258,78.2864,78.3101,146528.0
2020-05-01 12:20:00,99.32,99.34,99.3,99.3,52326.0,78.3101,78.3258,78.2943,78.2943,52326.0
2020-05-01 12:25:00,99.31,99.34,99.29,99.32,68053.0,78.3022,78.3258,78.2864,78.3101,68053.0
2020-05-01 12:30:00,99.31,99.39,99.3,99.37,61865.0,78.3022,78.3653,78.2943,78.3495,61865.0
2020-05-01 12:35:00,99.38,99.39,99.29,99.34,130394.0,78.3574,78.3653,78.2864,78.3258,130394.0
2020-05-01 12:40:00,99.34,99.4,99.33,99.35,54638.0,78.3258,78.3731,78.3179,78.3337,54638.0
2020-05-01 12:45:00,99.35,99.42,99.33,99.41,25033.0,78.3337,78.3889,78.3179,78.381,25033.0
2020-05-01 12:50:00,99.41,99.48,99.41,99.47,30339.0,78.381,78.4362,78.381,78.4283,30339.0
2020-05-01 12:55:00,99.48,99.53,99.45,99.52,31901.0,78.4362,78.4756,78.4126,78.4678,31901.0
2020-05-01 13:00:00,99.51,99.59,99.51,99.55,18380.0,78.4599,78.5229,78.4599,78.4914,18380.0
2020-05-01 13:05:00,99.56,99.58,99.53,99.53,24949.0,78.4993,78.5151,78.4756,78.4756,24949.0
2020-05-01 13:10:00,99.53,99.56,99.51,99.56,10385.0,78.4756,78.4993,78.4599,78.4993,10385.0
2020-05-01 13:15:00,99.55,99.55,99.51,99.52,13639.0,78.4914,78.4914,78.4599,78.4678,13639.0
2020-05-01 13:20:00,99.52,99.56,99.51,99.55,21376.0,78.4678,78.4993,78.4599,78.4914,21376.0
2020-05-01 13:25:00,99.55,99.61,99.51,99.57,13301.0,78.4914,78.5387,78.4599,78.5072,13301.0
2020-05-01 13:30:00,99.6,99.61,99.56,99.6,18329.0,78.5308,78.5387,78.4993,78.5308,18329.0
2020-05-01 13:35:00,99.58,99.59,99.56,99.58,8929.0,78.5151,78.5229,78.4993,78.5151,8929.0
2020-05-01 13:40:00,99.58,99.62,99.58,99.61,18702.0,78.5151,78.5466,78.5151,78.5387,18702.0
2020-05-01 13:45:00,99.61,99.62,99.59,99.61,10019.0,78.5387,78.5466,78.5229,78.5387,10019.0
2020-05-01 13:50:00,99.6,99.61,99.59,99.6,11524.0,78.5308,78.5387,78.5229,78.5308,11524.0
2020-05-01 13:55:00,99.61,99.67,99.6,99.67,22197.0,78.5387,78.586,78.5308,78.586,22197.0
2020-05-01 14:00:00,99.66,99.77,99.63,99.77,11637.0,78.5781,78.6649,78.5545,78.6649,11637.0
2020-05-01 14:05:00,99.78,99.83,99.77,99.83,17819.0,78.6728,78.7122,78.6649,78.7122,17819.0
2020-05-01 14:10:00,99.83,99.84,99.81,99.82,24065.0,78.7122,78.7201,78.6964,78.7043,24065.0
2020-05-01 14:15:00,99.81,99.91,99.8,99.9,40711.0,78.6964,78.7753,78.6885,78.7674,40711.0
2020-05-01 14:20:00,99.91,99.93,99.86,99.88,34098.0,78.7753,78.791,78.7358,78.7516,34098.0
2020-05-01 14:25:00,99.87,99.92,99.81,99.82,26480.0,78.7437,78.7831,78.6964,78.7043,26480.0
2020-05-01 14:30:00,99.81,99.82,99.66,99.66,55579.0,78.6964,78.7043,78.5781,78.5781,55579.0
2020-05-01 14:35:00,99.69,99.77,99.69,99.77,14929.0,78.6018,78.6649,78.6018,78.6649,14929.0
2020-05-01 14:40:00,99.75,99.79,99.74,99.76,38451.0,78.6491,78.6806,78.6412,78.657,38451.0
2020-05-01 14:45:00,99.77,99.83,99.77,99.83,24230.0,78.6649,78.7122,78.6649,78.7122,24230.0
2020-05-01 14:50:00,99.83,99.83,99.75,99.77,20697.0,78.7122,78.7122,78.6491,78.6649,20697.0
2020-05-01 14:55:00,99.78,99.79,99.77,99.78,19328.0,78.6728,78.6806,78.6649,78.6728,19328.0
2020-05-01 15:00:00,99.78,99.86,99.77,99.82,25771.0,78.6728,78.7358,78.6649,78.7043,25771.0
2020-05-01 15:05:00,99.82,99.83,99.73,99.83,44129.0,78.7043,78.7122,78.6333,78.7122,44129.0
2020-05-01 15:10:00,99.83,99.83,99.72,99.73,25257.0,78.7122,78.7122,78.6254,78.6333,25257.0
2020-05-01 15:15:00,99.73,99.76,99.71,99.71,72535.0,78.6333,78.657,78.6176,78.6176,72535.0
2020-05-01 15:20:00,99.72,100.02,99.65,99.68,32600.0,78.6254,78.862,78.5703,78.5939,32600.0
2020-05-01 15:25:00,99.68,99.74,99.67,99.74,132220.0,78.5939,78.6412,78.586,78.6412,132220.0
2020-05-01 15:30:00,99.74,99.86,99.74,99.78,42688.0,78.6412,78.7358,78.6412,78.6728,42688.0
2020-05-01 15:35:00,99.79,99.92,99.79,99.88,27896.0,78.6806,78.7831,78.6806,78.7516,27896.0
2020-05-01 15:40:00,99.87,99.92,99.85,99.92,36940.0,78.7437,78.7831,78.7279,78.7831,36940.0
2020-05-01 15:45:00,99.92,99.92,99.73,99.73,104369.0,78.7831,78.7831,78.6333,78.6333,104369.0
2020-05-01 15:50:00,99.74,99.81,99.72,99.77,54027.0,78.6412,78.6964,78.6254,78.6649,54027.0
2020-05-01 15:55:00,99.77,99.85,99.74,99.75,144851.0,78.6649,78.7279,78.6412,78.6491,144851.0
2020-05-04 09:30:00,99.47,99.53,99.06,99.15,30602.0,78.4283,78.4756,78.1051,78.176,30602.0
2020-05-04 09:35:00,99.17,99.34,99.11,99.31,54228.0,78.1918,78.3258,78.1445,78.3022,54228.0
2020-05-04 09:40:00,99.3,99.53,99.26,99.48,48361.0,78.2943,78.4756,78.2628,78.4362,48361.0
2020-05-04 09:45:00,99.5,99.59,99.45,99.54,81966.0,78.452,78.5229,78.4126,78.4835,81966.0
2020-05-04 09:50:00,99.55,99.58,99.47,99.48,111501.0,78.4914,78.5151,78.4283,78.4362,111501.0
2020-05-04 09:55:00,99.5,99.52,99.33,99.33,35681.0,78.452,78.4678,78.3179,78.3179,35681.0
2020-05-04 10:00:00,99.34,99.51,99.32,99.49,27283.0,78.3258,78.4599,78.3101,78.4441,27283.0
2020-05-04 10:05:00,99.51,99.52,99.43,99.44,21642.0,78.4599,78.4678,78.3968,78.4047,21642.0
2020-05-04 10:10:00,99.44,99.48,99.44,99.46,32274.0,78.4047,78.4362,78.4047,78.4204,32274.0
2020-05-04 10:15:00,99.46,99.52,99.43,99.44,13709.0,78.4204,78.4678,78.3968,78.4047,13709.0
2020-05-04 10:20:00,99.44,99.48,99.28,99.3,133567.0,78.4047,78.4362,78.2785,78.2943,133567.0
2020-05-04 10:25:00,99.29,99.3,99.22,99.26,43210.0,78.2864,78.2943,78.2312,78.2628,43210.0
2020-05-04 10:30:00,99.25,99.26,99.14,99.15,236250.0,78.2549,78.2628,78.1681,78.176,236250.0
2020-05-04 10:35:00,99.15,99.27,99.14,99.27,55335.0,78.176,78.2706,78.1681,78.2706,55335.0
2020-05-04 10:40:00,99.26,99.3,99.22,99.3,104696.0,78.2628,78.2943,78.2312,78.2943,104696.0
2020-05-04 10:45:00,99.3,99.3,99.24,99.27,51987.0,78.2943,78.2943,78.247,78.2706,51987.0
2020-05-04 10:50:00,99.27,99.28,99.18,99.26,22051.0,78.2706,78.2785,78.1997,78.2628,22051.0
2020-05-04 10:55:00,99.26,99.27,99.21,99.21,38999.0,78.2628,78.2706,78.2233,78.2233,38999.0
2020-05-04 11:00:00,99.2,99.23,99.19,99.21,10689.0,78.2154,78.2391,78.2076,78.2233,10689.0
2020-05-04 11:05:00,99.21,99.25,99.17,99.17,53086.0,78.2233,78.2549,78.1918,78.1918,53086.0
2020-05-04 11:10:00,99.18,99.18,99.12,99.13,45642.0,78.1997,78.1997,78.1524,78.1603,45642.0
2020-05-04 11:15:00,99.13,99.2,99.12,99.2,12021.0,78.1603,78.2154,78.1524,78.2154,12021.0
2020-05-04 11:20:00,99.21,99.26,99.17,99.26,29490.0,78.2233,78.2628,78.1918,78.2628,29490.0
2020-05-04 11:25:00,99.26,99.27,99.23,99.25,20068.0,78.2628,78.2706,78.2391,78.2549,20068.0
2020-05-04 11:30:00,99.26,99.27,99.22,99.26,32412.0,78.2628,78.2706,78.2312,78.2628,32412.0
2020-05-04 11:35:00,99.25,99.33,99.25,99.3,38160.0,78.2549,78.3179,78.2549,78.2943,38160.0
2020-05-04 11:40:00,99.3,99.33,99.28,99.32,21895.0,78.2943,78.3179,78.2785,78.3101,21895.0
2020-05-04 11:45:00,99.33,99.39,99.32,99.39,28073.0,78.3179,78.3653,78.3101,78.3653,28073.0
2020-05-04 11:50:00,99.39,99.4,99.36,99.36,4870.0,78.3653,78.3731,78.3416,78.3416,4870.0
2020-05-04 11:55:00,99.37,99.39,99.3,99.31,22071.0,78.3495,78.3653,78.2943,78.3022,22071.0
2020-05-04 12:00:00,99.31,99.35,99.3,99.31,26897.0,78.3022,78.3337,78.2943,78.3022,26897.0
2020-05-04 12:05:00,99.31,99.31,99.27,99.31,18068.0,78.3022,78.3022,78.2706,78.3022,18068.0
2020-05-04 12:10:00,99.32,99.36,99.31,99.31,27618.0,78.3101,78.3416,78.3022,78.3022,27618.0
2020-05-04 12:15:00,99.31,99.32,99.31,99.31,2904.0,78.3022,78.3101,78.3022,78.3022,2904.0
2020-05-04 12:20:00,99.31,99.34,99.26,99.27,39477.0,78.3022,78.3258,78.2628,78.2706,39477.0
2020-05-04 12:25:00,99.28,99.35,99.28,99.34,14933.0,78.2785,78.3337,78.2785,78.3258,14933.0
2020-05-04 12:30:00,99.34,99.35,99.29,99.31,63827.0,78.3258,78.3337,78.2864,78.3022,63827.0
2020-05-04 12:35:00,99.31,99.31,99.28,99.3,56553.0,78.3022,78.3022,78.2785,78.2943,56553.0
2020-05-04 12:40:00,99.31,99.32,99.29,99.31,9985.0,78.3022,78.3101,78.2864,78.3022,9985.0
2020-05-04 12:45:00,99.31,99.32,99.3,99.3,9548.0,78.3022,78.3101,78.2943,78.2943,9548.0
2020-05-04 12:50:00,99.3,99.32,99.3,99.31,18629.0,78.2943,78.3101,78.2943,78.3022,18629.0
2020-05-04 12:55:00,99.3,99.32,99.3,99.31,11376.0,78.2943,78.3101,78.2943,78.3022,11376.0
2020-05-04 13:00:00,99.31,99.32,99.27,99.27,26922.0,78.3022,78.3101,78.2706,78.2706,26922.0
2020-05-04 13:05:00,99.26,99.27,99.24,99.26,4327.0,78.2628,78.2706,78.247,78.2628,4327.0
2020-05-04 13:10:00,99.25,99.25,99.2,99.24,21443.0,78.2549,78.2549,78.2154,78.247,21443.0
2020-05-04 13:15:00,99.23,99.25,99.16,99.21,31973.0,78.2391,78.2549,78.1839,78.2233,31973.0
2020-05-04 13:20:00,99.21,99.26,99.21,99.26,12823.0,78.2233,78.2628,78.2233,78.2628,12823.0
2020-05-04 13:25:00,99.27,99.33,99.26,99.33,21619.0,78.2706,78.3179,78.2628,78.3179,21619.0
2020-05-04 13:30:00,99.31,99.35,99.29,99.35,21112.0,78.3022,78.3337,78.2864,78.3337,21112.0
2020-05-04 13:35:00,99.35,99.36,99.33,99.35,15435.0,78.3337,78.3416,78.3179,78.3337,15435.0
2020-05-04 13:40:00,99.34,99.39,99.34,99.37,30547.0,78.3258,78.3653,78.3258,78.3495,30547.0
2020-05-04 13:45:00,99.37,99.45,99.36,99.42,27935.0,78.3495,78.4126,78.3416,78.3889,27935.0
2020-05-04 13:50:00,99.42,99.52,99.42,99.51,23043.0,78.3889,78.4678,78.3889,78.4599,23043.0
2020-05-04 13:55:00,99.51,99.57,99.51,99.57,33955.0,78.4599,78.5072,78.4599,78.5072,33955.0
2020-05-04 14:00:00,99.56,99.57,99.48,99.52,55196.0,78.4993,78.5072,78.4362,78.4678,55196.0
2020-05-04 14:05:00,99.52,99.52,99.46,99.47,28219.0,78.4678,78.4678,78.4204,78.4283,28219.0
2020-05-04 14:10:00,99.48,99.61,99.48,99.59,50964.0,78.4362,78.5387,78.4362,78.5229,50964.0
2020-05-04 14:15:00,99.59,99.64,99.57,99.64,78134.0,78.5229,78.5624,78.5072,78.5624,78134.0
2020-05-04 14:20:00,99.63,99.66,99.61,99.64,22940.0,78.5545,78.5781,78.5387,78.5624,22940.0
2020-05-04 14:25:00,99.64,99.73,99.63,99.71,50074.0,78.5624,78.6333,78.5545,78.6176,50074.0
2020-05-04 14:30:00,99.7,99.76,99.68,99.69,32401.0,78.6097,78.657,78.5939,78.6018,32401.0
2020-05-04 14:35:00,99.69,99.69,99.6,99.61,34932.0,78.6018,78.6018,78.5308,78.5387,34932.0
2020-05-04 14:40:00,99.61,99.64,99.58,99.61,91044.0,78.5387,78.5624,78.5151,78.5387,91044.0
2020-05-04 14:45:00,99.61,99.68,99.6,99.67,31555.0,78.5387,78.5939,78.5308,78.586,31555.0
2020-05-04 14:50:00,99.68,99.74,99.67,99.71,29532.0,78.5939,78.6412,78.586,78.6176,29532.0
2020-05-04 14:55:00,99.7,99.75,99.7,99.73,29937.0,78.6097,78.6491,78.6097,78.6333,29937.0
2020-05-04 15:00:00,99.73,99.73,99.65,99.66,6659.0,78.6333,78.6333,78.5703,78.5781,6659.0
2020-05-04 15:05:00,99.66,99.66,99.62,99.63,9631.0,78.5781,78.5781,78.5466,78.5545,9631.0
2020-05-04 15:10:00,99.64,99.67,99.63,99.63,5268.0,78.5624,78.586,78.5545,78.5545,5268.0
2020-05-04 15:15:00,99.62,99.63,99.6,99.61,8653.0,78.5466,78.5545,78.5308,78.5387,8653.0
2020-05-04 15:20:00,99.62,99.63,99.61,99.63,25273.0,78.5466,78.5545,78.5387,78.5545,25273.0
2020-05-04 15:25:00,99.63,99.64,99.58,99.64,34226.0,78.5545,78.5624,78.5151,78.5624,34226.0
2020-05-04 15:30:00,99.63,99.66,99.61,99.62,30046.0,78.5545,78.5781,78.5387,78.5466,30046.0
2020-05-04 15:35:00,99.64,99.64,99.54,99.55,73904.0,78.5624,78.5624,78.4835,78.4914,73904.0
2020-05-04 15:40:00,99.56,99.61,99.55,99.6,43211.0,78.4993,78.5387,78.4914,78.5308,43211.0
2020-05-04 15:45:00,99.6,99.6,99.48,99.56,62467.0,78.5308,78.5308,78.4362,78.4993,62467.0
2020-05-04 15:50:00,99.56,99.57,99.43,99.5,147443.0,78.4993,78.5072,78.3968,78.452,147443.0
2020-05-04 15:55:00,99.48,99.54,99.39,99.45,169660.0,78.4362,78.4835,78.3653,78.4126,169660.0
2020-05-05 09:30:00,100.56,100.56,100.31,100.4,29205.0,79.2878,79.2878,79.0906,79.1616,29205.0
2020-05-05 09:35:00,100.43,100.58,100.42,100.55,46189.0,79.1853,79.3035,79.1774,79.2799,46189.0
2020-05-05 09:40:00,100.54,100.67,100.53,100.65,28227.0,79.272,79.3745,79.2641,79.3587,28227.0
2020-05-05 09:45:00,100.65,100.79,100.62,100.77,44724.0,79.3587,79.4691,79.3351,79.4533,44724.0
2020-05-05 09:50:00,100.77,100.81,100.76,100.8,25489.0,79.4533,79.4849,79.4454,79.477,25489.0
2020-05-05 09:55:00,100.81,100.81,100.76,100.77,45541.0,79.4849,79.4849,79.4454,79.4533,45541.0
2020-05-05 10:00:00,100.76,100.77,100.69,100.73,39285.0,79.4454,79.4533,79.3903,79.4218,39285.0
2020-05-05 10:05:00,100.73,100.74,100.66,100.67,126246.0,79.4218,79.4297,79.3666,79.3745,126246.0
2020-05-05 10:10:00,100.63,100.63,100.52,100.56,28764.0,79.3429,79.3429,79.2562,79.2878,28764.0
2020-05-05 10:15:00,100.56,100.6,100.55,100.59,46390.0,79.2878,79.3193,79.2799,79.3114,46390.0
2020-05-05 10:20:00,100.59,100.6,100.4,100.52,95713.0,79.3114,79.3193,79.1616,79.2562,95713.0
2020-05-05 10:25:00,100.51,100.51,100.36,100.38,49419.0,79.2483,79.2483,79.1301,79.1458,49419.0
2020-05-05 10:30:00,100.42,100.42,100.31,100.37,132905.0,79.1774,79.1774,79.0906,79.1379,132905.0
2020-05-05 10:35:00,100.38,100.5,100.38,100.49,15452.0,79.1458,79.2404,79.1458,79.2326,15452.0
2020-05-05 10:40:00,100.5,100.54,100.46,100.53,12285.0,79.2404,79.272,79.2089,79.2641,12285.0
2020-05-05 10:45:00,100.53,100.54,100.46,100.5,15763.0,79.2641,79.272,79.2089,79.2404,15763.0
2020-05-05 10:50:00,100.51,100.6,100.51,100.58,10204.0,79.2483,79.3193,79.2483,79.3035,10204.0
2020-05-05 10:55:00,100.56,100.63,100.54,100.63,8410.0,79.2878,79.3429,79.272,79.3429,8410.0
2020-05-05 11:00:00,100.63,100.68,100.6,100.66,17529.0,79.3429,79.3824,79.3193,79.3666,17529.0
2020-05-05 11:05:00,100.66,100.76,100.66,100.75,16776.0,79.3666,79.4454,79.3666,79.4376,16776.0
2020-05-05 11:10:00,100.75,100.8,100.74,100.78,18068.0,79.4376,79.477,79.4297,79.4612,18068.0
2020-05-05 11:15:00,100.79,100.79,100.73,100.73,16321.0,79.4691,79.4691,79.4218,79.4218,16321.0
2020-05-05 11:20:00,100.73,100.76,100.73,100.76,30542.0,79.4218,79.4454,79.4218,79.4454,30542.0
2020-05-05 11:25:00,100.76,100.76,100.7,100.72,19147.0,79.4454,79.4454,79.3981,79.4139,19147.0
2020-05-05 11:30:00,100.72,100.77,100.72,100.77,28211.0,79.4139,79.4533,79.4139,79.4533,28211.0
2020-05-05 11:35:00,100.78,100.8,100.72,100.75,30119.0,79.4612,79.477,79.4139,79.4376,30119.0
2020-05-05 11:40:00,100.74,100.79,100.72,100.72,17012.0,79.4297,79.4691,79.4139,79.4139,17012.0
2020-05-05 11:45:00,100.72,100.73,100.63,100.65,37090.0,79.4139,79.4218,79.3429,79.3587,37090.0
2020-05-05 11:50:00,100.65,100.68,100.65,100.68,13250.0,79.3587,79.3824,79.3587,79.3824,13250.0
2020-05-05 11:55:00,100.68,100.68,100.61,100.67,7563.0,79.3824,79.3824,79.3272,79.3745,7563.0
2020-05-05 12:00:00,100.69,100.69,100.61,100.62,15824.0,79.3903,79.3903,79.3272,79.3351,15824.0
2020-05-05 12:05:00,100.63,100.67,100.62,100.67,2622.0,79.3429,79.3745,79.3351,79.3745,2622.0
2020-05-05 12:10:00,100.72,100.72,100.65,100.66,6689.0,79.4139,79.4139,79.3587,79.3666,6689.0
2020-05-05 12:15:00,100.67,100.69,100.66,100.67,8872.0,79.3745,79.3903,79.3666,79.3745,8872.0
2020-05-05 12:20:00,100.67,100.68,100.63,100.68,28421.0,79.3745,79.3824,79.3429,79.3824,28421.0
2020-05-05 12:25:00,100.69,100.7,100.67,100.7,20792.0,79.3903,79.3981,79.3745,79.3981,20792.0
2020-05-05 12:30:00,100.7,100.77,100.7,100.71,20524.0,79.3981,79.4533,79.3981,79.406,20524.0
2020-05-05 12:35:00,100.71,100.75,100.71,100.74,8927.0,79.406,79.4376,79.406,79.4297,8927.0
2020-05-05 12:40:00,100.74,100.75,100.7,100.71,9205.0,79.4297,79.4376,79.3981,79.406,9205.0
2020-05-05 12:45:00,100.7,100.75,100.7,100.75,15190.0,79.3981,79.4376,79.3981,79.4376,15190.0
2020-05-05 12:50:00,100.77,100.82,100.74,100.81,10009.0,79.4533,79.4928,79.4297,79.4849,10009.0
2020-05-05 12:55:00,100.81,100.84,100.8,100.83,19680.0,79.4849,79.5085,79.477,79.5006,19680.0
2020-05-05 13:00:00,100.84,100.86,100.83,100.84,18285.0,79.5085,79.5243,79.5006,79.5085,18285.0
2020-05-05 13:05:00,100.82,100.82,100.74,100.75,20252.0,79.4928,79.4928,79.4297,79.4376,20252.0
2020-05-05 13:10:00,100.75,100.82,100.74,100.82,31074.0,79.4376,79.4928,79.4297,79.4928,31074.0
2020-05-05 13:15:00,100.82,100.84,100.76,100.77,57499.0,79.4928,79.5085,79.4454,79.4533,57499.0
2020-05-05 13:20:00,100.78,100.79,100.75,100.76,8983.0,79.4612,79.4691,79.4376,79.4454,8983.0
2020-05-05 13:25:00,100.76,100.8,100.76,100.78,23941.0,79.4454,79.477,79.4454,79.4612,23941.0
2020-05-05 13:30:00,100.79,100.81,100.77,100.78,49110.0,79.4691,79.4849,79.4533,79.4612,49110.0
2020-05-05 13:35:00,100.78,100.78,100.75,100.76,11819.0,79.4612,79.4612,79.4376,79.4454,11819.0
2020-05-05 13:40:00,100.75,100.84,100.73,100.74,43608.0,79.4376,79.5085,79.4218,79.4297,43608.0
2020-05-05 13:45:00,100.73,100.74,100.69,100.69,34220.0,79.4218,79.4297,79.3903,79.3903,34220.0
2020-05-05 13:50:00,100.69,100.71,100.68,100.7,36199.0,79.3903,79.406,79.3824,79.3981,36199.0
2020-05-05 13:55:00,100.7,100.71,100.65,100.69,17826.0,79.3981,79.406,79.3587,79.3903,17826.0
2020-05-05 14:00:00,100.69,100.75,100.69,100.75,10420.0,79.3903,79.4376,79.3903,79.4376,10420.0
2020-05-05 14:05:00,100.76,100.81,100.75,100.79,19748.0,79.4454,79.4849,79.4376,79.4691,19748.0
2020-05-05 14:10:00,100.79,100.81,100.75,100.8,27228.0,79.4691,79.4849,79.4376,79.477,27228.0
2020-05-05 14:15:00,100.79,100.8,100.77,100.8,5020.0,79.4691,79.477,79.4533,79.477,5020.0
2020-05-05 14:20:00,100.8,100.8,100.79,100.8,8328.0,79.477,79.477,79.4691,79.477,8328.0
2020-05-05 14:25:00,100.8,100.82,100.78,100.8,77720.0,79.477,79.4928,79.4612,79.477,77720.0
2020-05-05 14:30:00,100.81,100.87,100.78,100.79,54067.0,79.4849,79.5322,79.4612,79.4691,54067.0
2020-05-05 14:35:00,100.79,100.8,100.78,100.8,2886.0,79.4691,79.477,79.4612,79.477,2886.0
2020-05-05 14:40:00,100.8,100.84,100.79,100.81,21192.0,79.477,79.5085,79.4691,79.4849,21192.0
2020-05-05 14:45:00,100.81,100.87,100.78,100.87,14084.0,79.4849,79.5322,79.4612,79.5322,14084.0
2020-05-05 14:50:00,100.87,100.92,100.87,100.9,16383.0,79.5322,79.5716,79.5322,79.5558,16383.0
2020-05-05 14:55:00,100.91,100.92,100.9,100.92,7093.0,79.5637,79.5716,79.5558,79.5716,7093.0
2020-05-05 15:00:00,100.91,100.96,100.89,100.94,11008.0,79.5637,79.6031,79.5479,79.5874,11008.0
2020-05-05 15:05:00,100.94,100.95,100.86,100.89,13421.0,79.5874,79.5953,79.5243,79.5479,13421.0
2020-05-05 15:10:00,100.9,100.91,100.87,100.87,6529.0,79.5558,79.5637,79.5322,79.5322,6529.0
2020-05-05 15:15:00,100.86,100.86,100.77,100.77,19414.0,79.5243,79.5243,79.4533,79.4533,19414.0
2020-05-05 15:20:00,100.77,100.79,100.71,100.73,35248.0,79.4533,79.4691,79.406,79.4218,35248.0
2020-05-05 15:25:00,100.73,100.77,100.5,100.5,93278.0,79.4218,79.4533,79.2404,79.2404,93278.0
2020-05-05 15:30:00,100.57,100.57,100.5,100.51,51240.0,79.2956,79.2956,79.2404,79.2483,51240.0
2020-05-05 15:35:00,100.5,100.53,100.47,100.51,58871.0,79.2404,79.2641,79.2168,79.2483,58871.0
2020-05-05 15:40:00,100.51,100.55,100.48,100.54,23778.0,79.2483,79.2799,79.2247,79.272,23778.0
2020-05-05 15:45:00,100.56,100.62,100.48,100.61,49519.0,79.2878,79.3351,79.2247,79.3272,49519.0
2020-05-05 15:50:00,100.64,100.81,100.6,100.78,42193.0,79.3508,79.4849,79.3193,79.4612,42193.0
2020-05-05 15:55:00,100.78,100.85,100.68,100.79,124615.0,79.4612,79.5164,79.3824,79.4691,124615.0
2020-05-06 09:30:00,100.94,100.94,100.69,100.77,25532.0,79.5874,79.5874,79.3903,79.4533,25532.0
2020-05-06 09:35:00,100.75,100.77,100.42,100.47,19825.0,79.4376,79.4533,79.1774,79.2168,19825.0
2020-05-06 09:40:00,100.42,100.51,100.38,100.38,28106.0,79.1774,79.2483,79.1458,79.1458,28106.0
2020-05-06 09:45:00,100.38,100.52,100.37,100.51,109863.0,79.1458,79.2562,79.1379,79.2483,109863.0
2020-05-06 09:50:00,100.5,100.56,100.48,100.51,57865.0,79.2404,79.2878,79.2247,79.2483,57865.0
2020-05-06 09:55:00,100.5,100.55,100.48,100.5,97030.0,79.2404,79.2799,79.2247,79.2404,97030.0
2020-05-06 10:00:00,100.5,100.54,100.4,100.49,36128.0,79.2404,79.272,79.1616,79.2326,36128.0
2020-05-06 10:05:00,100.49,100.49,100.3,100.31,33244.0,79.2326,79.2326,79.0828,79.0906,33244.0
2020-05-06 10:10:00,100.34,100.35,100.24,100.28,24937.0,79.1143,79.1222,79.0354,79.067,24937.0
2020-05-06 10:15:00,100.29,100.34,100.27,100.29,48837.0,79.0749,79.1143,79.0591,79.0749,48837.0
2020-05-06 10:20:00,100.29,100.33,100.26,100.28,71555.0,79.0749,79.1064,79.0512,79.067,71555.0
2020-05-06 10:25:00,100.29,100.31,100.24,100.29,67984.0,79.0749,79.0906,79.0354,79.0749,67984.0
2020-05-06 10:30:00,100.29,100.35,100.27,100.34,33159.0,79.0749,79.1222,79.0591,79.1143,33159.0
2020-05-06 10:35:00,100.34,100.35,100.27,100.28,25304.0,79.1143,79.1222,79.0591,79.067,25304.0
2020-05-06 10:40:00,100.28,100.4,100.27,100.39,55958.0,79.067,79.1616,79.0591,79.1537,55958.0
2020-05-06 10:45:00,100.39,100.43,100.39,100.43,20288.0,79.1537,79.1853,79.1537,79.1853,20288.0
2020-05-06 10:50:00,100.43,100.45,100.39,100.43,16554.0,79.1853,79.201,79.1537,79.1853,16554.0
2020-05-06 10:55:00,100.42,100.48,100.4,100.48,67435.0,79.1774,79.2247,79.1616,79.2247,67435.0
2020-05-06 11:00:00,100.5,100.58,100.48,100.48,70774.0,79.2404,79.3035,79.2247,79.2247,70774.0
2020-05-06 11:05:00,100.49,100.5,100.45,100.45,41297.0,79.2326,79.2404,79.201,79.201,41297.0
2020-05-06 11:10:00,100.46,100.47,100.38,100.45,19112.0,79.2089,79.2168,79.1458,79.201,19112.0
2020-05-06 11:15:00,100.45,100.45,100.38,100.4,12731.0,79.201,79.201,79.1458,79.1616,12731.0
2020-05-06 11:20:00,100.4,100.4,100.31,100.33,32070.0,79.1616,79.1616,79.0906,79.1064,32070.0
2020-05-06 11:25:00,100.32,100.32,100.26,100.27,89022.0,79.0985,79.0985,79.0512,79.0591,89022.0
2020-05-06 11:30:00,100.27,100.28,100.26,100.27,50387.0,79.0591,79.067,79.0512,79.0591,50387.0
2020-05-06 11:35:00,100.27,100.37,100.26,100.37,25793.0,79.0591,79.1379,79.0512,79.1379,25793.0
2020-05-06 11:40:00,100.37,100.4,100.29,100.29,60427.0,79.1379,79.1616,79.0749,79.0749,60427.0
2020-05-06 11:45:00,100.29,100.31,100.26,100.27,40717.0,79.0749,79.0906,79.0512,79.0591,40717.0
2020-05-06 11:50:00,100.27,100.29,100.26,100.28,51442.0,79.0591,79.0749,79.0512,79.067,51442.0
2020-05-06 11:55:00,100.28,100.3,100.26,100.29,30761.0,79.067,79.0828,79.0512,79.0749,30761.0
2020-05-06 12:00:00,100.29,100.39,100.27,100.38,19950.0,79.0749,79.1537,79.0591,79.1458,19950.0
2020-05-06 12:05:00,100.39,100.39,100.27,100.28,21371.0,79.1537,79.1537,79.0591,79.067,21371.0
2020-05-06 12:10:00,100.3,100.35,100.27,100.34,22184.0,79.0828,79.1222,79.0591,79.1143,22184.0
2020-05-06 12:15:00,100.34,100.39,100.34,100.39,8635.0,79.1143,79.1537,79.1143,79.1537,8635.0
2020-05-06 12:20:00,100.39,100.39,100.35,100.39,12138.0,79.1537,79.1537,79.1222,79.1537,12138.0
2020-05-06 12:25:00,100.39,100.4,100.37,100.39,26203.0,79.1537,79.1616,79.1379,79.1537,26203.0
2020-05-06 12:30:00,100.39,100.4,100.37,100.37,7627.0,79.1537,79.1616,79.1379,79.1379,7627.0
2020-05-06 12:35:00,100.37,100.38,100.35,100.38,10569.0,79.1379,79.1458,79.1222,79.1458,10569.0
2020-05-06 12:40:00,100.37,100.39,100.35,100.38,10698.0,79.1379,79.1537,79.1222,79.1458,10698.0
2020-05-06 12:45:00,100.38,100.4,100.37,100.4,14908.0,79.1458,79.1616,79.1379,79.1616,14908.0
2020-05-06 12:50:00,100.39,100.41,100.39,100.4,20767.0,79.1537,79.1695,79.1537,79.1616,20767.0
2020-05-06 12:55:00,100.4,100.43,100.37,100.38,11971.0,79.1616,79.1853,79.1379,79.1458,11971.0
2020-05-06 13:00:00,100.38,100.38,100.28,100.35,24735.0,79.1458,79.1458,79.067,79.1222,24735.0
2020-05-06 13:05:00,100.35,100.35,100.32,100.33,3943.0,79.1222,79.1222,79.0985,79.1064,3943.0
2020-05-06 13:10:00,100.32,100.36,100.31,100.36,10648.0,79.0985,79.1301,79.0906,79.1301,10648.0
2020-05-06 13:15:00,100.36,100.36,100.29,100.32,9555.0,79.1301,79.1301,79.0749,79.0985,9555.0
2020-05-06 13:20:00,100.32,100.35,100.26,100.31,8162.0,79.0985,79.1222,79.0512,79.0906,8162.0
2020-05-06 13:25:00,100.31,100.36,100.29,100.34,8354.0,79.0906,79.1301,79.0749,79.1143,8354.0
2020-05-06 13:30:00,100.35,100.39,100.3,100.31,10056.0,79.1222,79.1537,79.0828,79.0906,10056.0
2020-05-06 13:35:00,100.31,100.36,100.27,100.34,10509.0,79.0906,79.1301,79.0591,79.1143,10509.0
2020-05-06 13:40:00,100.34,100.37,100.34,100.34,6994.0,79.1143,79.1379,79.1143,79.1143,6994.0
2020-05-06 13:45:00,100.35,100.39,100.34,100.37,8523.0,79.1222,79.1537,79.1143,79.1379,8523.0
2020-05-06 13:50:00,100.37,100.43,100.37,100.42,10854.0,79.1379,79.1853,79.1379,79.1774,10854.0
2020-05-06 13:55:00,100.42,100.42,100.33,100.38,8351.0,79.1774,79.1774,79.1064,79.1458,8351.0
2020-05-06 14:00:00,100.39,100.39,100.34,100.35,5505.0,79.1537,79.1537,79.1143,79.1222,5505.0
2020-05-06 14:05:00,100.36,100.36,100.3,100.34,55866.0,79.1301,79.1301,79.0828,79.1143,55866.0
2020-05-06 14:10:00,100.34,100.35,100.28,100.29,32852.0,79.1143,79.1222,79.067,79.0749,32852.0
2020-05-06 14:15:00,100.29,100.39,100.28,100.39,7479.0,79.0749,79.1537,79.067,79.1537,7479.0
2020-05-06 14:20:00,100.4,100.41,100.34,100.38,91440.0,79.1616,79.1695,79.1143,79.1458,91440.0
2020-05-06 14:25:00,100.38,100.42,100.37,100.38,10463.0,79.1458,79.1774,79.1379,79.1458,10463.0
2020-05-06 14:30:00,100.37,100.42,100.36,100.42,13944.0,79.1379,79.1774,79.1301,79.1774,13944.0
2020-05-06 14:35:00,100.41,100.43,100.39,100.43,18190.0,79.1695,79.1853,79.1537,79.1853,18190.0
2020-05-06 14:40:00,100.43,100.45,100.4,100.43,19718.0,79.1853,79.201,79.1616,79.1853,19718.0
2020-05-06 14:45:00,100.43,100.48,100.42,100.48,113319.0,79.1853,79.2247,79.1774,79.2247,113319.0
2020-05-06 14:50:00,100.48,100.48,100.47,100.48,23161.0,79.2247,79.2247,79.2168,79.2247,23161.0
2020-05-06 14:55:00,100.48,100.5,100.46,100.47,31413.0,79.2247,79.2404,79.2089,79.2168,31413.0
2020-05-06 15:00:00,100.46,100.51,100.46,100.49,26166.0,79.2089,79.2483,79.2089,79.2326,26166.0
2020-05-06 15:05:00,100.5,100.51,100.49,100.5,29426.0,79.2404,79.2483,79.2326,79.2404,29426.0
2020-05-06 15:10:00,100.5,100.51,100.49,100.5,43318.0,79.2404,79.2483,79.2326,79.2404,43318.0
2020-05-06 15:15:00,100.5,100.51,100.48,100.5,41221.0,79.2404,79.2483,79.2247,79.2404,41221.0
2020-05-06 15:20:00,100.5,100.5,100.48,100.48,22965.0,79.2404,79.2404,79.2247,79.2247,22965.0
2020-05-06 15:25:00,100.49,100.49,100.45,100.45,60737.0,79.2326,79.2326,79.201,79.201,60737.0
2020-05-06 15:30:00,100.45,100.46,100.34,100.34,83729.0,79.201,79.2089,79.1143,79.1143,83729.0
2020-05-06 15:35:00,100.33,100.35,100.31,100.34,17270.0,79.1064,79.1222,79.0906,79.1143,17270.0
2020-05-06 15:40:00,100.34,100.37,100.33,100.36,75241.0,79.1143,79.1379,79.1064,79.1301,75241.0
2020-05-06 15:45:00,100.36,100.37,100.28,100.3,32738.0,79.1301,79.1379,79.067,79.0828,32738.0
2020-05-06 15:50:00,100.29,100.35,100.28,100.29,80889.0,79.0749,79.1222,79.067,79.0749,80889.0
2020-05-06 15:55:00,100.29,100.32,100.28,100.32,178264.0,79.0749,79.0985,79.067,79.0985,178264.0
2020-05-07 09:30:00,100.99,100.99,100.78,100.87,22461.0,79.6268,79.6268,79.4612,79.5322,22461.0
2020-05-07 09:35:00,100.83,100.9,100.74,100.84,42029.0,79.5006,79.5558,79.4297,79.5085,42029.0
2020-05-07 09:40:00,100.86,100.98,100.85,100.98,48617.0,79.5243,79.6189,79.5164,79.6189,48617.0
2020-05-07 09:45:00,100.97,101.03,100.93,101.03,159525.0,79.611,79.6583,79.5795,79.6583,159525.0
2020-05-07 09:50:00,101.03,101.12,101.0,101.1,18860.0,79.6583,79.7293,79.6347,79.7135,18860.0
2020-05-07 09:55:00,101.11,101.14,101.03,101.09,41523.0,79.7214,79.7451,79.6583,79.7056,41523.0
2020-05-07 10:00:00,101.09,101.1,101.02,101.03,98474.0,79.7056,79.7135,79.6504,79.6583,98474.0
2020-05-07 10:05:00,101.03,101.04,100.98,100.98,32706.0,79.6583,79.6662,79.6189,79.6189,32706.0
2020-05-07 10:10:00,100.99,100.99,100.95,100.97,15291.0,79.6268,79.6268,79.5953,79.611,15291.0
2020-05-07 10:15:00,100.97,100.97,100.92,100.97,19567.0,79.611,79.611,79.5716,79.611,19567.0
2020-05-07 10:20:00,100.96,101.0,100.96,100.98,22055.0,79.6031,79.6347,79.6031,79.6189,22055.0
2020-05-07 10:25:00,100.97,100.98,100.92,100.92,42852.0,79.611,79.6189,79.5716,79.5716,42852.0
2020-05-07 10:30:00,100.92,100.96,100.9,100.96,5321.0,79.5716,79.6031,79.5558,79.6031,5321.0
2020-05-07 10:35:00,100.95,100.98,100.91,100.92,12890.0,79.5953,79.6189,79.5637,79.5716,12890.0
2020-05-07 10:40:00,100.92,100.96,100.89,100.96,4493.0,79.5716,79.6031,79.5479,79.6031,4493.0
2020-05-07 10:45:00,100.94,100.96,100.86,100.86,16291.0,79.5874,79.6031,79.5243,79.5243,16291.0
2020-05-07 10:50:00,100.86,100.89,100.84,100.86,5285.0,79.5243,79.5479,79.5085,79.5243,5285.0
2020-05-07 10:55:00,100.87,100.9,100.85,100.86,5755.0,79.5322,79.5558,79.5164,79.5243,5755.0
2020-05-07 11:00:00,100.88,100.9,100.85,100.86,63745.0,79.5401,79.5558,79.5164,79.5243,63745.0
2020-05-07 11:05:00,100.85,100.86,100.81,100.83,91573.0,79.5164,79.5243,79.4849,79.5006,91573.0
2020-05-07 11:10:00,100.84,100.89,100.83,100.87,8340.0,79.5085,79.5479,79.5006,79.5322,8340.0
2020-05-07 11:15:00,100.86,100.95,100.84,100.94,10734.0,79.5243,79.5953,79.5085,79.5874,10734.0
2020-05-07 11:20:00,100.94,100.98,100.93,100.98,10372.0,79.5874,79.6189,79.5795,79.6189,10372.0
2020-05-07 11:25:00,100.97,100.98,100.94,100.94,8082.0,79.611,79.6189,79.5874,79.5874,8082.0
2020-05-07 11:30:00,100.94,100.99,100.93,100.94,33230.0,79.5874,79.6268,79.5795,79.5874,33230.0
2020-05-07 11:35:00,100.95,101.04,100.95,101.01,13281.0,79.5953,79.6662,79.5953,79.6426,13281.0
2020-05-07 11:40:00,101.02,101.22,101.02,101.2,23273.0,79.6504,79.8081,79.6504,79.7924,23273.0
2020-05-07 11:45:00,101.2,101.22,101.16,101.18,5002.0,79.7924,79.8081,79.7608,79.7766,5002.0
2020-05-07 11:50:00,101.18,101.2,101.16,101.17,18235.0,79.7766,79.7924,79.7608,79.7687,18235.0
2020-05-07 11:55:00,101.18,101.26,101.17,101.25,8351.0,79.7766,79.8397,79.7687,79.8318,8351.0
2020-05-07 12:00:00,101.24,101.31,101.22,101.24,7453.0,79.8239,79.8791,79.8081,79.8239,7453.0
2020-05-07 12:05:00,101.23,101.28,101.2,101.24,14734.0,79.816,79.8554,79.7924,79.8239,14734.0
2020-05-07 12:10:00,101.23,101.24,101.11,101.19,40728.0,79.816,79.8239,79.7214,79.7845,40728.0
2020-05-07 12:15:00,101.2,101.2,101.16,101.17,6964.0,79.7924,79.7924,79.7608,79.7687,6964.0
2020-05-07 12:20:00,101.17,101.18,101.11,101.14,5729.0,79.7687,79.7766,79.7214,79.7451,5729.0
2020-05-07 12:25:00,101.16,101.17,101.12,101.12,11926.0,79.7608,79.7687,79.7293,79.7293,11926.0
2020-05-07 12:30:00,101.12,101.12,101.04,101.07,18168.0,79.7293,79.7293,79.6662,79.6899,18168.0
2020-05-07 12:35:00,101.07,101.08,100.96,100.98,17333.0,79.6899,79.6978,79.6031,79.6189,17333.0
2020-05-07 12:40:00,100.99,101.01,100.97,101.01,59387.0,79.6268,79.6426,79.611,79.6426,59387.0
2020-05-07 12:45:00,101.01,101.04,101.0,101.04,16509.0,79.6426,79.6662,79.6347,79.6662,16509.0
2020-05-07 12:50:00,101.03,101.1,101.02,101.09,25009.0,79.6583,79.7135,79.6504,79.7056,25009.0
2020-05-07 12:55:00,101.08,101.17,101.06,101.1,39431.0,79.6978,79.7687,79.682,79.7135,39431.0
2020-05-07 13:00:00,101.1,101.11,101.04,101.05,6259.0,79.7135,79.7214,79.6662,79.6741,6259.0
2020-05-07 13:05:00,101.09,101.1,101.06,101.07,2250.0,79.7056,79.7135,79.682,79.6899,2250.0
2020-05-07 13:10:00,101.07,101.1,101.07,101.1,2100.0,79.6899,79.7135,79.6899,79.7135,2100.0
2020-05-07 13:15:00,101.1,101.13,101.09,101.11,13410.0,79.7135,79.7372,79.7056,79.7214,13410.0
2020-05-07 13:20:00,101.11,101.16,101.11,101.16,24864.0,79.7214,79.7608,79.7214,79.7608,24864.0
2020-05-07 13:25:00,101.16,101.19,101.15,101.16,16754.0,79.7608,79.7845,79.7529,79.7608,16754.0
2020-05-07 13:30:00,101.15,101.17,101.11,101.16,8677.0,79.7529,79.7687,79.7214,79.7608,8677.0
2020-05-07 13:35:00,101.16,101.18,101.15,101.18,2504.0,79.7608,79.7766,79.7529,79.7766,2504.0
2020-05-07 13:40:00,101.18,101.2,101.17,101.17,10794.0,79.7766,79.7924,79.7687,79.7687,10794.0
2020-05-07 13:45:00,101.18,101.23,101.16,101.19,20844.0,79.7766,79.816,79.7608,79.7845,20844.0
2020-05-07 13:50:00,101.17,101.19,101.07,101.1,27220.0,79.7687,79.7845,79.6899,79.7135,27220.0
2020-05-07 13:55:00,101.11,101.16,101.1,101.16,38659.0,79.7214,79.7608,79.7135,79.7608,38659.0
2020-05-07 14:00:00,101.18,101.2,101.13,101.18,19371.0,79.7766,79.7924,79.7372,79.7766,19371.0
2020-05-07 14:05:00,101.18,101.2,101.15,101.18,11173.0,79.7766,79.7924,79.7529,79.7766,11173.0
2020-05-07 14:10:00,101.18,101.22,101.12,101.19,23068.0,79.7766,79.8081,79.7293,79.7845,23068.0
2020-05-07 14:15:00,101.19,101.19,101.16,101.18,9690.0,79.7845,79.7845,79.7608,79.7766,9690.0
2020-05-07 14:20:00,101.19,101.19,101.11,101.11,38945.0,79.7845,79.7845,79.7214,79.7214,38945.0
2020-05-07 14:25:00,101.1,101.16,101.1,101.16,7460.0,79.7135,79.7608,79.7135,79.7608,7460.0
2020-05-07 14:30:00,101.15,101.18,101.11,101.11,14776.0,79.7529,79.7766,79.7214,79.7214,14776.0
2020-05-07 14:35:00,101.12,101.16,101.09,101.13,11699.0,79.7293,79.7608,79.7056,79.7372,11699.0
2020-05-07 14:40:00,101.12,101.16,101.12,101.13,63099.0,79.7293,79.7608,79.7293,79.7372,63099.0
2020-05-07 14:45:00,101.13,101.17,101.11,101.17,43860.0,79.7372,79.7687,79.7214,79.7687,43860.0
2020-05-07 14:50:00,101.16,101.23,101.14,101.22,17528.0,79.7608,79.816,79.7451,79.8081,17528.0
2020-05-07 14:55:00,101.23,101.23,101.15,101.21,42386.0,79.816,79.816,79.7529,79.8003,42386.0
2020-05-07 15:00:00,101.21,101.21,101.13,101.18,48311.0,79.8003,79.8003,79.7372,79.7766,48311.0
2020-05-07 15:05:00,101.18,101.19,101.17,101.19,7417.0,79.7766,79.7845,79.7687,79.7845,7417.0
2020-05-07 15:10:00,101.19,101.22,101.16,101.2,21352.0,79.7845,79.8081,79.7608,79.7924,21352.0
2020-05-07 15:15:00,101.19,101.19,101.06,101.14,11238.0,79.7845,79.7845,79.682,79.7451,11238.0
2020-05-07 15:20:00,101.16,101.24,101.16,101.23,36526.0,79.7608,79.8239,79.7608,79.816,36526.0
2020-05-07 15:25:00,101.23,101.24,101.16,101.16,8691.0,79.816,79.8239,79.7608,79.7608,8691.0
2020-05-07 15:30:00,101.14,101.14,100.99,101.08,24344.0,79.7451,79.7451,79.6268,79.6978,24344.0
2020-05-07 15:35:00,101.07,101.1,101.03,101.04,11183.0,79.6899,79.7135,79.6583,79.6662,11183.0
2020-05-07 15:40:00,101.05,101.11,101.03,101.08,11831.0,79.6741,79.7214,79.6583,79.6978,11831.0
2020-05-07 15:45:00,101.09,101.15,101.04,101.04,17491.0,79.7056,79.7529,79.6662,79.6662,17491.0
2020-05-07 15:50:00,101.05,101.16,101.04,101.15,20429.0,79.6741,79.7608,79.6662,79.7529,20429.0
2020-05-07 15:55:00,101.14,101.22,101.08,101.11,79388.0,79.7451,79.8081,79.6978,79.7214,79388.0
2020-05-08 09:30:00,101.66,101.97,101.54,101.78,101385.0,80.1551,80.3995,80.0604,80.2497,101385.0
2020-05-08 09:35:00,101.78,101.8,101.74,101.8,75894.0,80.2497,80.2654,80.2181,80.2654,75894.0
2020-05-08 09:40:00,101.81,102.01,101.81,102.0,59284.0,80.2733,80.431,80.2733,80.4231,59284.0
2020-05-08 09:45:00,101.98,102.06,101.97,102.0,129915.0,80.4074,80.4704,80.3995,80.4231,129915.0
2020-05-08 09:50:00,102.0,102.07,101.99,102.0,54927.0,80.4231,80.4783,80.4153,80.4231,54927.0
2020-05-08 09:55:00,102.03,102.09,102.0,102.08,53463.0,80.4468,80.4941,80.4231,80.4862,53463.0
2020-05-08 10:00:00,102.08,102.24,102.07,102.22,164641.0,80.4862,80.6124,80.4783,80.5966,164641.0
2020-05-08 10:05:00,102.22,102.32,102.2,102.29,29740.0,80.5966,80.6754,80.5808,80.6518,29740.0
2020-05-08 10:10:00,102.29,102.37,102.28,102.37,37368.0,80.6518,80.7149,80.6439,80.7149,37368.0
2020-05-08 10:15:00,102.37,102.43,102.34,102.43,40864.0,80.7149,80.7622,80.6912,80.7622,40864.0
2020-05-08 10:20:00,102.41,102.45,102.37,102.38,38191.0,80.7464,80.7779,80.7149,80.7228,38191.0
2020-05-08 10:25:00,102.38,102.38,102.24,102.25,27795.0,80.7228,80.7228,80.6124,80.6203,27795.0
2020-05-08 10:30:00,102.25,102.25,102.23,102.24,24047.0,80.6203,80.6203,80.6045,80.6124,24047.0
2020-05-08 10:35:00,102.23,102.24,102.22,102.24,31321.0,80.6045,80.6124,80.5966,80.6124,31321.0
2020-05-08 10:40:00,102.23,102.24,102.19,102.23,39305.0,80.6045,80.6124,80.5729,80.6045,39305.0
2020-05-08 10:45:00,102.23,102.26,102.21,102.25,49498.0,80.6045,80.6281,80.5887,80.6203,49498.0
2020-05-08 10:50:00,102.25,102.25,102.23,102.23,17570.0,80.6203,80.6203,80.6045,80.6045,17570.0
2020-05-08 10:55:00,102.24,102.24,102.16,102.17,39987.0,80.6124,80.6124,80.5493,80.5572,39987.0
2020-05-08 11:00:00,102.17,102.22,102.16,102.2,86595.0,80.5572,80.5966,80.5493,80.5808,86595.0
2020-05-08 11:05:00,102.2,102.3,102.19,102.28,56913.0,80.5808,80.6597,80.5729,80.6439,56913.0
2020-05-08 11:10:00,102.29,102.29,102.27,102.28,26417.0,80.6518,80.6518,80.636,80.6439,26417.0
2020-05-08 11:15:00,102.28,102.33,102.28,102.3,43126.0,80.6439,80.6833,80.6439,80.6597,43126.0
2020-05-08 11:20:00,102.3,102.34,102.29,102.33,34158.0,80.6597,80.6912,80.6518,80.6833,34158.0
2020-05-08 11:25:00,102.33,102.37,102.31,102.32,41141.0,80.6833,80.7149,80.6676,80.6754,41141.0
2020-05-08 11:30:00,102.32,102.33,102.31,102.32,33830.0,80.6754,80.6833,80.6676,80.6754,33830.0
2020-05-08 11:35:00,102.33,102.33,102.3,102.31,20859.0,80.6833,80.6833,80.6597,80.6676,20859.0
2020-05-08 11:40:00,102.31,102.31,102.27,102.27,25177.0,80.6676,80.6676,80.636,80.636,25177.0
2020-05-08 11:45:00,102.28,102.29,102.27,102.29,16525.0,80.6439,80.6518,80.636,80.6518,16525.0
2020-05-08 11:50:00,102.29,102.31,102.26,102.31,25992.0,80.6518,80.6676,80.6281,80.6676,25992.0
2020-05-08 11:55:00,102.31,102.31,102.26,102.28,20950.0,80.6676,80.6676,80.6281,80.6439,20950.0
2020-05-08 12:00:00,102.28,102.28,102.18,102.18,9408.0,80.6439,80.6439,80.5651,80.5651,9408.0
2020-05-08 12:05:00,102.18,102.22,102.11,102.11,16404.0,80.5651,80.5966,80.5099,80.5099,16404.0
2020-05-08 12:10:00,102.09,102.12,102.03,102.09,27471.0,80.4941,80.5178,80.4468,80.4941,27471.0
2020-05-08 12:15:00,102.08,102.09,102.0,102.01,9300.0,80.4862,80.4941,80.4231,80.431,9300.0
2020-05-08 12:20:00,102.0,102.01,101.92,101.93,6016.0,80.4231,80.431,80.3601,80.3679,6016.0
2020-05-08 12:25:00,101.93,101.99,101.91,101.96,24852.0,80.3679,80.4153,80.3522,80.3916,24852.0
2020-05-08 12:30:00,101.96,102.01,101.95,102.0,7851.0,80.3916,80.431,80.3837,80.4231,7851.0
2020-05-08 12:35:00,102.0,102.02,101.99,101.99,4367.0,80.4231,80.4389,80.4153,80.4153,4367.0
2020-05-08 12:40:00,102.0,102.03,102.0,102.02,2892.0,80.4231,80.4468,80.4231,80.4389,2892.0
2020-05-08 12:45:00,102.03,102.06,101.99,102.0,14178.0,80.4468,80.4704,80.4153,80.4231,14178.0
2020-05-08 12:50:00,102.0,102.04,101.99,102.04,4208.0,80.4231,80.4547,80.4153,80.4547,4208.0
2020-05-08 12:55:00,102.05,102.07,102.04,102.07,2696.0,80.4626,80.4783,80.4547,80.4783,2696.0
2020-05-08 13:00:00,102.07,102.12,102.04,102.06,5591.0,80.4783,80.5178,80.4547,80.4704,5591.0
2020-05-08 13:05:00,102.05,102.06,101.98,101.99,5026.0,80.4626,80.4704,80.4074,80.4153,5026.0
2020-05-08 13:10:00,101.98,102.09,101.98,102.07,6008.0,80.4074,80.4941,80.4074,80.4783,6008.0
2020-05-08 13:15:00,102.07,102.09,102.0,102.03,7025.0,80.4783,80.4941,80.4231,80.4468,7025.0
2020-05-08 13:20:00,102.03,102.04,102.0,102.01,4591.0,80.4468,80.4547,80.4231,80.431,4591.0
2020-05-08 13:25:00,102.0,102.02,101.96,101.97,9585.0,80.4231,80.4389,80.3916,80.3995,9585.0
2020-05-08 13:30:00,101.97,101.99,101.93,101.94,17274.0,80.3995,80.4153,80.3679,80.3758,17274.0
2020-05-08 13:35:00,101.94,101.95,101.88,101.89,92563.0,80.3758,80.3837,80.3285,80.3364,92563.0
2020-05-08 13:40:00,101.89,101.9,101.84,101.86,18202.0,80.3364,80.3443,80.297,80.3128,18202.0
2020-05-08 13:45:00,101.86,101.87,101.75,101.76,28215.0,80.3128,80.3206,80.226,80.2339,28215.0
2020-05-08 13:50:00,101.76,101.84,101.76,101.81,37659.0,80.2339,80.297,80.2339,80.2733,37659.0
2020-05-08 13:55:00,101.81,101.83,101.8,101.83,8348.0,80.2733,80.2891,80.2654,80.2891,8348.0
2020-05-08 14:00:00,101.83,101.84,101.8,101.81,72917.0,80.2891,80.297,80.2654,80.2733,72917.0
2020-05-08 14:05:00,101.81,101.82,101.75,101.77,47048.0,80.2733,80.2812,80.226,80.2418,47048.0
2020-05-08 14:10:00,101.77,101.79,101.76,101.79,31375.0,80.2418,80.2576,80.2339,80.2576,31375.0
2020-05-08 14:15:00,101.79,101.81,101.78,101.81,42987.0,80.2576,80.2733,80.2497,80.2733,42987.0
2020-05-08 14:20:00,101.81,101.82,101.8,101.82,16622.0,80.2733,80.2812,80.2654,80.2812,16622.0
2020-05-08 14:25:00,101.82,101.83,101.8,101.82,19891.0,80.2812,80.2891,80.2654,80.2812,19891.0
2020-05-08 14:30:00,101.83,101.83,101.74,101.74,20725.0,80.2891,80.2891,80.2181,80.2181,20725.0
2020-05-08 14:35:00,101.75,101.76,101.7,101.73,18448.0,80.226,80.2339,80.1866,80.2103,18448.0
2020-05-08 14:40:00,101.72,101.74,101.7,101.73,23677.0,80.2024,80.2181,80.1866,80.2103,23677.0
2020-05-08 14:45:00,101.73,101.77,101.73,101.76,27125.0,80.2103,80.2418,80.2103,80.2339,27125.0
2020-05-08 14:50:00,101.75,101.76,101.74,101.76,15181.0,80.226,80.2339,80.2181,80.2339,15181.0
2020-05-08 14:55:00,101.76,101.79,101.74,101.75,10968.0,80.2339,80.2576,80.2181,80.226,10968.0
2020-05-08 15:00:00,101.76,101.81,101.76,101.81,9692.0,80.2339,80.2733,80.2339,80.2733,9692.0
2020-05-08 15:05:00,101.8,101.81,101.75,101.75,27605.0,80.2654,80.2733,80.226,80.226,27605.0
2020-05-08 15:10:00,101.75,101.75,101.65,101.65,29682.0,80.226,80.226,80.1472,80.1472,29682.0
2020-05-08 15:15:00,101.65,101.66,101.58,101.6,33783.0,80.1472,80.1551,80.092,80.1078,33783.0
2020-05-08 15:20:00,101.6,101.61,101.5,101.51,113727.0,80.1078,80.1156,80.0289,80.0368,113727.0
2020-05-08 15:25:00,101.51,101.52,101.48,101.51,31901.0,80.0368,80.0447,80.0131,80.0368,31901.0
2020-05-08 15:30:00,101.51,101.53,101.49,101.49,67493.0,80.0368,80.0526,80.021,80.021,67493.0
2020-05-08 15:35:00,101.49,101.52,101.48,101.49,41796.0,80.021,80.0447,80.0131,80.021,41796.0
2020-05-08 15:40:00,101.49,101.54,101.49,101.5,43433.0,80.021,80.0604,80.021,80.0289,43433.0
2020-05-08 15:45:00,101.5,101.53,101.41,101.45,62985.0,80.0289,80.0526,79.9579,79.9895,62985.0
2020-05-08 15:50:00,101.47,101.54,101.42,101.43,108695.0,80.0053,80.0604,79.9658,79.9737,108695.0
2020-05-08 15:55:00,101.43,101.56,101.36,101.55,378047.0,79.9737,80.0762,79.9185,80.0683,378047.0
2020-05-11 09:30:00,102.08,102.08,101.72,101.73,41168.0,80.4862,80.4862,80.2024,80.2103,41168.0
2020-05-11 09:35:00,101.75,101.81,101.74,101.75,49237.0,80.226,80.2733,80.2181,80.226,49237.0
2020-05-11 09:40:00,101.76,101.79,101.73,101.73,25255.0,80.2339,80.2576,80.2103,80.2103,25255.0
2020-05-11 09:45:00,101.73,101.77,101.73,101.74,25760.0,80.2103,80.2418,80.2103,80.2181,25760.0
2020-05-11 09:50:00,101.75,101.78,101.73,101.74,24395.0,80.226,80.2497,80.2103,80.2181,24395.0
2020-05-11 09:55:00,101.72,101.77,101.65,101.77,48042.0,80.2024,80.2418,80.1472,80.2418,48042.0
2020-05-11 10:00:00,101.77,101.77,101.68,101.77,48082.0,80.2418,80.2418,80.1708,80.2418,48082.0
2020-05-11 10:05:00,101.77,101.79,101.74,101.76,54391.0,80.2418,80.2576,80.2181,80.2339,54391.0
2020-05-11 10:10:00,101.75,101.76,101.72,101.73,20242.0,80.226,80.2339,80.2024,80.2103,20242.0
2020-05-11 10:15:00,101.72,101.73,101.68,101.68,16692.0,80.2024,80.2103,80.1708,80.1708,16692.0
2020-05-11 10:20:00,101.68,101.7,101.66,101.66,34917.0,80.1708,80.1866,80.1551,80.1551,34917.0
2020-05-11 10:25:00,101.66,101.67,101.64,101.65,22032.0,80.1551,80.1629,80.1393,80.1472,22032.0
2020-05-11 10:30:00,101.66,101.67,101.62,101.67,29559.0,80.1551,80.1629,80.1235,80.1629,29559.0
2020-05-11 10:35:00,101.67,101.71,101.65,101.66,20717.0,80.1629,80.1945,80.1472,80.1551,20717.0
2020-05-11 10:40:00,101.66,101.72,101.65,101.69,16201.0,80.1551,80.2024,80.1472,80.1787,16201.0
2020-05-11 10:45:00,101.68,101.79,101.68,101.78,19427.0,80.1708,80.2576,80.1708,80.2497,19427.0
2020-05-11 10:50:00,101.78,101.81,101.78,101.79,10433.0,80.2497,80.2733,80.2497,80.2576,10433.0
2020-05-11 10:55:00,101.78,101.8,101.76,101.77,9819.0,80.2497,80.2654,80.2339,80.2418,9819.0
2020-05-11 11:00:00,101.78,101.81,101.77,101.77,11255.0,80.2497,80.2733,80.2418,80.2418,11255.0
2020-05-11 11:05:00,101.78,101.83,101.76,101.78,12123.0,80.2497,80.2891,80.2339,80.2497,12123.0
2020-05-11 11:10:00,101.78,101.81,101.76,101.81,17522.0,80.2497,80.2733,80.2339,80.2733,17522.0
2020-05-11 11:15:00,101.81,101.87,101.81,101.86,17934.0,80.2733,80.3206,80.2733,80.3128,17934.0
2020-05-11 11:20:00,101.87,101.93,101.87,101.9,23944.0,80.3206,80.3679,80.3206,80.3443,23944.0
2020-05-11 11:25:00,101.9,101.91,101.84,101.85,16202.0,80.3443,80.3522,80.297,80.3049,16202.0
2020-05-11 11:30:00,101.87,101.87,101.8,101.86,30280.0,80.3206,80.3206,80.2654,80.3128,30280.0
2020-05-11 11:35:00,101.85,101.85,101.78,101.78,65896.0,80.3049,80.3049,80.2497,80.2497,65896.0
2020-05-11 11:40:00,101.78,101.79,101.75,101.77,23731.0,80.2497,80.2576,80.226,80.2418,23731.0
2020-05-11 11:45:00,101.76,101.89,101.76,101.86,30652.0,80.2339,80.3364,80.2339,80.3128,30652.0
2020-05-11 11:50:00,101.86,101.86,101.82,101.86,9678.0,80.3128,80.3128,80.2812,80.3128,9678.0
2020-05-11 11:55:00,101.85,101.95,101.84,101.93,71472.0,80.3049,80.3837,80.297,80.3679,71472.0
2020-05-11 12:00:00,101.94,101.99,101.94,101.96,22782.0,80.3758,80.4153,80.3758,80.3916,22782.0
2020-05-11 12:05:00,101.97,101.97,101.93,101.95,33642.0,80.3995,80.3995,80.3679,80.3837,33642.0
2020-05-11 12:10:00,101.96,101.97,101.92,101.94,61352.0,80.3916,80.3995,80.3601,80.3758,61352.0
2020-05-11 12:15:00,101.93,101.98,101.89,101.96,37591.0,80.3679,80.4074,80.3364,80.3916,37591.0
2020-05-11 12:20:00,101.97,102.05,101.97,102.05,8919.0,80.3995,80.4626,80.3995,80.4626,8919.0
2020-05-11 12:25:00,102.04,102.05,102.02,102.05,12886.0,80.4547,80.4626,80.4389,80.4626,12886.0
2020-05-11 12:30:00,102.05,102.09,102.04,102.09,38361.0,80.4626,80.4941,80.4547,80.4941,38361.0
2020-05-11 12:35:00,102.1,102.2,102.1,102.16,129320.0,80.502,80.5808,80.502,80.5493,129320.0
2020-05-11 12:40:00,102.16,102.21,102.15,102.18,19792.0,80.5493,80.5887,80.5414,80.5651,19792.0
2020-05-11 12:45:00,102.18,102.2,102.13,102.13,18292.0,80.5651,80.5808,80.5256,80.5256,18292.0
2020-05-11 12:50:00,102.13,102.18,102.11,102.18,17596.0,80.5256,80.5651,80.5099,80.5651,17596.0
2020-05-11 12:55:00,102.18,102.2,102.17,102.19,21681.0,80.5651,80.5808,80.5572,80.5729,21681.0
2020-05-11 13:00:00,102.19,102.19,102.15,102.15,7305.0,80.5729,80.5729,80.5414,80.5414,7305.0
2020-05-11 13:05:00,102.16,102.18,102.15,102.17,17039.0,80.5493,80.5651,80.5414,80.5572,17039.0
2020-05-11 13:10:00,102.18,102.22,102.15,102.22,82143.0,80.5651,80.5966,80.5414,80.5966,82143.0
2020-05-11 13:15:00,102.22,102.27,102.21,102.23,25680.0,80.5966,80.636,80.5887,80.6045,25680.0
2020-05-11 13:20:00,102.22,102.23,102.18,102.2,9500.0,80.5966,80.6045,80.5651,80.5808,9500.0
2020-05-11 13:25:00,102.2,102.22,102.17,102.2,26330.0,80.5808,80.5966,80.5572,80.5808,26330.0
2020-05-11 13:30:00,102.2,102.2,102.18,102.19,8444.0,80.5808,80.5808,80.5651,80.5729,8444.0
2020-05-11 13:35:00,102.18,102.27,102.18,102.27,30323.0,80.5651,80.636,80.5651,80.636,30323.0
2020-05-11 13:40:00,102.26,102.26,102.17,102.17,16392.0,80.6281,80.6281,80.5572,80.5572,16392.0
2020-05-11 13:45:00,102.17,102.19,102.16,102.16,9860.0,80.5572,80.5729,80.5493,80.5493,9860.0
2020-05-11 13:50:00,102.16,102.17,102.07,102.09,8792.0,80.5493,80.5572,80.4783,80.4941,8792.0
2020-05-11 13:55:00,102.07,102.12,102.07,102.1,12314.0,80.4783,80.5178,80.4783,80.502,12314.0
2020-05-11 14:00:00,102.09,102.1,102.03,102.05,16099.0,80.4941,80.502,80.4468,80.4626,16099.0
2020-05-11 14:05:00,102.02,102.02,101.94,101.95,9331.0,80.4389,80.4389,80.3758,80.3837,9331.0
2020-05-11 14:10:00,101.95,102.04,101.95,101.98,37067.0,80.3837,80.4547,80.3837,80.4074,37067.0
2020-05-11 14:15:00,101.98,101.99,101.93,101.98,12581.0,80.4074,80.4153,80.3679,80.4074,12581.0
2020-05-11 14:20:00,101.98,102.04,101.98,102.01,17097.0,80.4074,80.4547,80.4074,80.431,17097.0
2020-05-11 14:25:00,102.01,102.02,101.97,101.97,9464.0,80.431,80.4389,80.3995,80.3995,9464.0
2020-05-11 14:30:00,101.97,102.01,101.96,102.0,20753.0,80.3995,80.431,80.3916,80.4231,20753.0
2020-05-11 14:35:00,102.0,102.02,101.96,101.99,29514.0,80.4231,80.4389,80.3916,80.4153,29514.0
2020-05-11 14:40:00,101.98,102.01,101.98,101.98,15874.0,80.4074,80.431,80.4074,80.4074,15874.0
2020-05-11 14:45:00,101.98,102.04,101.98,102.03,7133.0,80.4074,80.4547,80.4074,80.4468,7133.0
2020-05-11 14:50:00,102.03,102.05,102.02,102.05,11461.0,80.4468,80.4626,80.4389,80.4626,11461.0
2020-05-11 14:55:00,102.05,102.07,102.04,102.04,10347.0,80.4626,80.4783,80.4547,80.4547,10347.0
2020-05-11 15:00:00,102.04,102.08,102.04,102.08,11065.0,80.4547,80.4862,80.4547,80.4862,11065.0
2020-05-11 15:05:00,102.07,102.08,102.06,102.08,7960.0,80.4783,80.4862,80.4704,80.4862,7960.0
2020-05-11 15:10:00,102.08,102.14,102.08,102.11,11453.0,80.4862,80.5335,80.4862,80.5099,11453.0
2020-05-11 15:15:00,102.11,102.18,102.11,102.16,11801.0,80.5099,80.5651,80.5099,80.5493,11801.0
2020-05-11 15:20:00,102.15,102.15,102.09,102.14,46533.0,80.5414,80.5414,80.4941,80.5335,46533.0
2020-05-11 15:25:00,102.14,102.14,102.09,102.13,11222.0,80.5335,80.5335,80.4941,80.5256,11222.0
2020-05-11 15:30:00,102.14,102.17,102.11,102.15,21288.0,80.5335,80.5572,80.5099,80.5414,21288.0
2020-05-11 15:35:00,102.13,102.15,102.11,102.15,10745.0,80.5256,80.5414,80.5099,80.5414,10745.0
2020-05-11 15:40:00,102.15,102.17,102.13,102.16,18106.0,80.5414,80.5572,80.5256,80.5493,18106.0
2020-05-11 15:45:00,102.16,102.18,102.14,102.15,17070.0,80.5493,80.5651,80.5335,80.5414,17070.0
2020-05-11 15:50:00,102.16,102.2,102.13,102.2,33414.0,80.5493,80.5808,80.5256,80.5808,33414.0
2020-05-11 15:55:00,102.2,102.26,102.14,102.17,49091.0,80.5808,80.6281,80.5335,80.5572,49091.0
2020-05-12 09:30:00,102.65,102.99,102.56,102.63,14543.0,80.9356,81.2037,80.8647,80.9199,14543.0
2020-05-12 09:35:00,102.65,102.78,102.65,102.76,276950.0,80.9356,81.0381,80.9356,81.0224,276950.0
2020-05-12 09:40:00,102.75,102.89,102.73,102.76,36670.0,81.0145,81.1249,80.9987,81.0224,36670.0
2020-05-12 09:45:00,102.76,102.8,102.74,102.79,94415.0,81.0224,81.0539,81.0066,81.046,94415.0
2020-05-12 09:50:00,102.8,102.86,102.78,102.82,19111.0,81.0539,81.1012,81.0381,81.0697,19111.0
2020-05-12 09:55:00,102.81,102.94,102.81,102.91,41439.0,81.0618,81.1643,81.0618,81.1406,41439.0
2020-05-12 10:00:00,102.93,102.99,102.93,102.95,15957.0,81.1564,81.2037,81.1564,81.1722,15957.0
2020-05-12 10:05:00,102.96,102.99,102.95,102.97,35985.0,81.1801,81.2037,81.1722,81.1879,35985.0
2020-05-12 10:10:00,102.98,103.05,102.97,103.04,61509.0,81.1958,81.251,81.1879,81.2431,61509.0
2020-05-12 10:15:00,103.04,103.05,103.02,103.04,51813.0,81.2431,81.251,81.2274,81.2431,51813.0
2020-05-12 10:20:00,103.04,103.04,102.95,102.97,98059.0,81.2431,81.2431,81.1722,81.1879,98059.0
2020-05-12 10:25:00,102.98,102.99,102.85,102.93,31689.0,81.1958,81.2037,81.0933,81.1564,31689.0
2020-05-12 10:30:00,102.93,102.96,102.92,102.94,60636.0,81.1564,81.1801,81.1485,81.1643,60636.0
2020-05-12 10:35:00,102.95,102.98,102.93,102.96,8718.0,81.1722,81.1958,81.1564,81.1801,8718.0
2020-05-12 10:40:00,102.95,102.96,102.83,102.88,82344.0,81.1722,81.1801,81.0776,81.117,82344.0
2020-05-12 10:45:00,102.88,102.88,102.77,102.77,49331.0,81.117,81.117,81.0303,81.0303,49331.0
2020-05-12 10:50:00,102.78,102.88,102.77,102.88,71142.0,81.0381,81.117,81.0303,81.117,71142.0
2020-05-12 10:55:00,102.88,102.96,102.87,102.95,56396.0,81.117,81.1801,81.1091,81.1722,56396.0
2020-05-12 11:00:00,102.95,102.96,102.86,102.9,10831.0,81.1722,81.1801,81.1012,81.1328,10831.0
2020-05-12 11:05:00,102.9,102.97,102.81,102.95,57156.0,81.1328,81.1879,81.0618,81.1722,57156.0
2020-05-12 11:10:00,102.95,102.97,102.93,102.94,78808.0,81.1722,81.1879,81.1564,81.1643,78808.0
2020-05-12 11:15:00,102.93,102.95,102.85,102.85,24817.0,81.1564,81.1722,81.0933,81.0933,24817.0
2020-05-12 11:20:00,102.85,102.86,102.81,102.82,37657.0,81.0933,81.1012,81.0618,81.0697,37657.0
2020-05-12 11:25:00,102.82,102.87,102.79,102.84,20421.0,81.0697,81.1091,81.046,81.0854,20421.0
2020-05-12 11:30:00,102.84,102.88,102.78,102.79,7244.0,81.0854,81.117,81.0381,81.046,7244.0
2020-05-12 11:35:00,102.79,102.83,102.78,102.83,10304.0,81.046,81.0776,81.0381,81.0776,10304.0
2020-05-12 11:40:00,102.83,102.85,102.83,102.83,4618.0,81.0776,81.0933,81.0776,81.0776,4618.0
2020-05-12 11:45:00,102.83,102.84,102.75,102.76,74243.0,81.0776,81.0854,81.0145,81.0224,74243.0
2020-05-12 11:50:00,102.76,102.85,102.75,102.85,12871.0,81.0224,81.0933,81.0145,81.0933,12871.0
2020-05-12 11:55:00,102.84,102.87,102.84,102.84,17689.0,81.0854,81.1091,81.0854,81.0854,17689.0
2020-05-12 12:00:00,102.85,102.86,102.85,102.85,1961.0,81.0933,81.1012,81.0933,81.0933,1961.0
2020-05-12 12:05:00,102.87,102.88,102.85,102.86,5131.0,81.1091,81.117,81.0933,81.1012,5131.0
2020-05-12 12:10:00,102.86,102.86,102.85,102.86,3867.0,81.1012,81.1012,81.0933,81.1012,3867.0
2020-05-12 12:15:00,102.86,102.86,102.82,102.84,17392.0,81.1012,81.1012,81.0697,81.0854,17392.0
2020-05-12 12:20:00,102.84,102.85,102.83,102.85,15179.0,81.0854,81.0933,81.0776,81.0933,15179.0
2020-05-12 12:25:00,102.85,102.86,102.85,102.85,7782.0,81.0933,81.1012,81.0933,81.0933,7782.0
2020-05-12 12:30:00,102.85,102.85,102.79,102.8,19895.0,81.0933,81.0933,81.046,81.0539,19895.0
2020-05-12 12:35:00,102.79,102.8,102.67,102.69,26121.0,81.046,81.0539,80.9514,80.9672,26121.0
2020-05-12 12:40:00,102.69,102.69,102.65,102.66,8206.0,80.9672,80.9672,80.9356,80.9435,8206.0
2020-05-12 12:45:00,102.65,102.68,102.64,102.68,14763.0,80.9356,80.9593,80.9278,80.9593,14763.0
2020-05-12 12:50:00,102.67,102.69,102.62,102.69,173300.0,80.9514,80.9672,80.912,80.9672,173300.0
2020-05-12 12:55:00,102.69,102.71,102.68,102.7,10400.0,80.9672,80.9829,80.9593,80.9751,10400.0
2020-05-12 13:00:00,102.7,102.71,102.67,102.68,16749.0,80.9751,80.9829,80.9514,80.9593,16749.0
2020-05-12 13:05:00,102.69,102.76,102.69,102.73,34284.0,80.9672,81.0224,80.9672,80.9987,34284.0
2020-05-12 13:10:00,102.74,102.76,102.73,102.76,12979.0,81.0066,81.0224,80.9987,81.0224,12979.0
2020-05-12 13:15:00,102.76,102.77,102.73,102.75,33428.0,81.0224,81.0303,80.9987,81.0145,33428.0
2020-05-12 13:20:00,102.75,102.79,102.74,102.76,22756.0,81.0145,81.046,81.0066,81.0224,22756.0
2020-05-12 13:25:00,102.77,102.77,102.71,102.72,11865.0,81.0303,81.0303,80.9829,80.9908,11865.0
2020-05-12 13:30:00,102.72,102.73,102.71,102.71,25751.0,80.9908,80.9987,80.9829,80.9829,25751.0
2020-05-12 13:35:00,102.72,102.72,102.71,102.72,31126.0,80.9908,80.9908,80.9829,80.9908,31126.0
2020-05-12 13:40:00,102.72,102.72,102.67,102.68,17747.0,80.9908,80.9908,80.9514,80.9593,17747.0
2020-05-12 13:45:00,102.67,102.73,102.67,102.71,55824.0,80.9514,80.9987,80.9514,80.9829,55824.0
2020-05-12 13:50:00,102.7,102.7,102.68,102.69,7609.0,80.9751,80.9751,80.9593,80.9672,7609.0
2020-05-12 13:55:00,102.68,102.7,102.64,102.68,17762.0,80.9593,80.9751,80.9278,80.9593,17762.0
2020-05-12 14:00:00,102.69,102.69,102.65,102.67,7341.0,80.9672,80.9672,80.9356,80.9514,7341.0
2020-05-12 14:05:00,102.66,102.68,102.63,102.64,8729.0,80.9435,80.9593,80.9199,80.9278,8729.0
2020-05-12 14:10:00,102.65,102.66,102.59,102.6,62298.0,80.9356,80.9435,80.8883,80.8962,62298.0
2020-05-12 14:15:00,102.59,102.6,102.54,102.55,27313.0,80.8883,80.8962,80.8489,80.8568,27313.0
2020-05-12 14:20:00,102.55,102.6,102.54,102.59,14583.0,80.8568,80.8962,80.8489,80.8883,14583.0
2020-05-12 14:25:00,102.59,102.6,102.58,102.59,10326.0,80.8883,80.8962,80.8804,80.8883,10326.0
2020-05-12 14:30:00,102.59,102.61,102.57,102.59,25711.0,80.8883,80.9041,80.8726,80.8883,25711.0
2020-05-12 14:35:00,102.59,102.62,102.58,102.61,21884.0,80.8883,80.912,80.8804,80.9041,21884.0
2020-05-12 14:40:00,102.61,102.63,102.58,102.62,31274.0,80.9041,80.9199,80.8804,80.912,31274.0
2020-05-12 14:45:00,102.62,102.62,102.6,102.6,9965.0,80.912,80.912,80.8962,80.8962,9965.0
2020-05-12 14:50:00,102.6,102.64,102.59,102.62,21397.0,80.8962,80.9278,80.8883,80.912,21397.0
2020-05-12 14:55:00,102.62,102.62,102.6,102.6,21201.0,80.912,80.912,80.8962,80.8962,21201.0
2020-05-12 15:00:00,102.6,102.6,102.51,102.53,45490.0,80.8962,80.8962,80.8253,80.841,45490.0
2020-05-12 15:05:00,102.53,102.56,102.52,102.53,40965.0,80.841,80.8647,80.8331,80.841,40965.0
2020-05-12 15:10:00,102.52,102.53,102.44,102.45,49404.0,80.8331,80.841,80.7701,80.7779,49404.0
2020-05-12 15:15:00,102.45,102.46,102.34,102.36,185517.0,80.7779,80.7858,80.6912,80.707,185517.0
2020-05-12 15:20:00,102.37,102.37,102.27,102.28,156036.0,80.7149,80.7149,80.636,80.6439,156036.0
2020-05-12 15:25:00,102.29,102.37,102.28,102.3,42014.0,80.6518,80.7149,80.6439,80.6597,42014.0
2020-05-12 15:30:00,102.3,102.37,102.29,102.36,22992.0,80.6597,80.7149,80.6518,80.707,22992.0
2020-05-12 15:35:00,102.37,102.38,102.19,102.22,70505.0,80.7149,80.7228,80.5729,80.5966,70505.0
2020-05-12 15:40:00,102.22,102.22,102.13,102.16,89157.0,80.5966,80.5966,80.5256,80.5493,89157.0
2020-05-12 15:45:00,102.16,102.16,102.07,102.11,250462.0,80.5493,80.5493,80.4783,80.5099,250462.0
2020-05-12 15:50:00,102.11,102.19,102.08,102.13,170154.0,80.5099,80.5729,80.4862,80.5256,170154.0
2020-05-12 15:55:00,102.14,102.14,102.02,102.02,163381.0,80.5335,80.5335,80.4389,80.4389,163381.0
2020-05-13 09:30:00,102.07,102.54,101.76,101.76,36023.0,80.4783,80.8489,80.2339,80.2339,36023.0
2020-05-13 09:35:00,101.76,101.83,101.68,101.69,163888.0,80.2339,80.2891,80.1708,80.1787,163888.0
2020-05-13 09:40:00,101.69,101.71,101.63,101.63,64763.0,80.1787,80.1945,80.1314,80.1314,64763.0
2020-05-13 09:45:00,101.62,101.69,101.54,101.69,123706.0,80.1235,80.1787,80.0604,80.1787,123706.0
2020-05-13 09:50:00,101.69,101.71,101.64,101.67,142561.0,80.1787,80.1945,80.1393,80.1629,142561.0
2020-05-13 09:55:00,101.67,101.69,101.58,101.59,172145.0,80.1629,80.1787,80.092,80.0999,172145.0
2020-05-13 10:00:00,101.6,101.81,101.58,101.81,205056.0,80.1078,80.2733,80.092,80.2733,205056.0
2020-05-13 10:05:00,101.81,101.92,101.78,101.79,65191.0,80.2733,80.3601,80.2497,80.2576,65191.0
2020-05-13 10:10:00,101.78,101.82,101.73,101.8,12104.0,80.2497,80.2812,80.2103,80.2654,12104.0
2020-05-13 10:15:00,101.78,101.83,101.77,101.82,9129.0,80.2497,80.2891,80.2418,80.2812,9129.0
2020-05-13 10:20:00,101.81,101.82,101.76,101.77,31710.0,80.2733,80.2812,80.2339,80.2418,31710.0
2020-05-13 10:25:00,101.79,101.86,101.74,101.8,7982.0,80.2576,80.3128,80.2181,80.2654,7982.0
2020-05-13 10:30:00,101.8,101.92,101.78,101.82,37201.0,80.2654,80.3601,80.2497,80.2812,37201.0
2020-05-13 10:35:00,101.82,101.86,101.79,101.83,6215.0,80.2812,80.3128,80.2576,80.2891,6215.0
2020-05-13 10:40:00,101.83,101.83,101.74,101.83,13148.0,80.2891,80.2891,80.2181,80.2891,13148.0
2020-05-13 10:45:00,101.82,101.82,101.72,101.77,12942.0,80.2812,80.2812,80.2024,80.2418,12942.0
2020-05-13 10:50:00,101.77,101.84,101.73,101.79,15567.0,80.2418,80.297,80.2103,80.2576,15567.0
2020-05-13 10:55:00,101.79,101.79,101.62,101.62,7488.0,80.2576,80.2576,80.1235,80.1235,7488.0
2020-05-13 11:00:00,101.61,101.72,101.6,101.72,53987.0,80.1156,80.2024,80.1078,80.2024,53987.0
2020-05-13 11:05:00,101.72,101.75,101.64,101.64,105355.0,80.2024,80.226,80.1393,80.1393,105355.0
2020-05-13 11:10:00,101.61,101.69,101.6,101.66,6711.0,80.1156,80.1787,80.1078,80.1551,6711.0
2020-05-13 11:15:00,101.68,101.74,101.66,101.66,21714.0,80.1708,80.2181,80.1551,80.1551,21714.0
2020-05-13 11:20:00,101.66,101.66,101.45,101.52,21711.0,80.1551,80.1551,79.9895,80.0447,21711.0
2020-05-13 11:25:00,101.51,101.51,101.42,101.51,15949.0,80.0368,80.0368,79.9658,80.0368,15949.0
2020-05-13 11:30:00,101.5,101.57,101.5,101.54,12917.0,80.0289,80.0841,80.0289,80.0604,12917.0
2020-05-13 11:35:00,101.55,101.59,101.51,101.54,22695.0,80.0683,80.0999,80.0368,80.0604,22695.0
2020-05-13 11:40:00,101.54,101.54,101.37,101.46,24067.0,80.0604,80.0604,79.9264,79.9974,24067.0
2020-05-13 11:45:00,101.46,101.47,101.22,101.23,71142.0,79.9974,80.0053,79.8081,79.816,71142.0
2020-05-13 11:50:00,101.23,101.26,101.21,101.22,61001.0,79.816,79.8397,79.8003,79.8081,61001.0
2020-05-13 11:55:00,101.21,101.23,101.12,101.18,67094.0,79.8003,79.816,79.7293,79.7766,67094.0
2020-05-13 12:00:00,101.18,101.23,101.13,101.14,76419.0,79.7766,79.816,79.7372,79.7451,76419.0
2020-05-13 12:05:00,101.16,101.23,101.14,101.15,181232.0,79.7608,79.816,79.7451,79.7529,181232.0
2020-05-13 12:10:00,101.15,101.18,101.11,101.13,92510.0,79.7529,79.7766,79.7214,79.7372,92510.0
2020-05-13 12:15:00,101.13,101.16,101.12,101.13,36403.0,79.7372,79.7608,79.7293,79.7372,36403.0
2020-05-13 12:20:00,101.13,101.17,101.09,101.17,56492.0,79.7372,79.7687,79.7056,79.7687,56492.0
2020-05-13 12:25:00,101.17,101.31,101.14,101.29,42136.0,79.7687,79.8791,79.7451,79.8633,42136.0
2020-05-13 12:30:00,101.29,101.4,101.27,101.4,29228.0,79.8633,79.9501,79.8476,79.9501,29228.0
2020-05-13 12:35:00,101.4,101.49,101.39,101.49,41477.0,79.9501,80.021,79.9422,80.021,41477.0
2020-05-13 12:40:00,101.49,101.56,101.49,101.5,113859.0,80.021,80.0762,80.021,80.0289,113859.0
2020-05-13 12:45:00,101.5,101.54,101.42,101.45,20270.0,80.0289,80.0604,79.9658,79.9895,20270.0
2020-05-13 12:50:00,101.43,101.43,101.36,101.38,10130.0,79.9737,79.9737,79.9185,79.9343,10130.0
2020-05-13 12:55:00,101.38,101.44,101.31,101.36,12682.0,79.9343,79.9816,79.8791,79.9185,12682.0
2020-05-13 13:00:00,101.36,101.36,101.2,101.2,29150.0,79.9185,79.9185,79.7924,79.7924,29150.0
2020-05-13 13:05:00,101.2,101.25,101.17,101.18,49461.0,79.7924,79.8318,79.7687,79.7766,49461.0
2020-05-13 13:10:00,101.18,101.26,101.16,101.21,91815.0,79.7766,79.8397,79.7608,79.8003,91815.0
2020-05-13 13:15:00,101.21,101.36,101.2,101.36,33898.0,79.8003,79.9185,79.7924,79.9185,33898.0
2020-05-13 13:20:00,101.37,101.41,101.36,101.39,17262.0,79.9264,79.9579,79.9185,79.9422,17262.0
2020-05-13 13:25:00,101.39,101.51,101.37,101.51,13297.0,79.9422,80.0368,79.9264,80.0368,13297.0
2020-05-13 13:30:00,101.5,101.51,101.38,101.38,11723.0,80.0289,80.0368,79.9343,79.9343,11723.0
2020-05-13 13:35:00,101.38,101.39,101.34,101.38,12802.0,79.9343,79.9422,79.9028,79.9343,12802.0
2020-05-13 13:40:00,101.38,101.41,101.33,101.38,11795.0,79.9343,79.9579,79.8949,79.9343,11795.0
2020-05-13 13:45:00,101.38,101.38,101.34,101.37,4366.0,79.9343,79.9343,79.9028,79.9264,4366.0
2020-05-13 13:50:00,101.36,101.36,101.29,101.3,12626.0,79.9185,79.9185,79.8633,79.8712,12626.0
2020-05-13 13:55:00,101.3,101.39,101.29,101.39,13015.0,79.8712,79.9422,79.8633,79.9422,13015.0
2020-05-13 14:00:00,101.38,101.39,101.27,101.29,27333.0,79.9343,79.9422,79.8476,79.8633,27333.0
2020-05-13 14:05:00,101.29,101.38,101.28,101.38,8408.0,79.8633,79.9343,79.8554,79.9343,8408.0
2020-05-13 14:10:00,101.39,101.43,101.35,101.4,11748.0,79.9422,79.9737,79.9106,79.9501,11748.0
2020-05-13 14:15:00,101.39,101.48,101.38,101.42,15071.0,79.9422,80.0131,79.9343,79.9658,15071.0
2020-05-13 14:20:00,101.42,101.5,101.41,101.45,8625.0,79.9658,80.0289,79.9579,79.9895,8625.0
2020-05-13 14:25:00,101.43,101.43,101.4,101.41,4029.0,79.9737,79.9737,79.9501,79.9579,4029.0
2020-05-13 14:30:00,101.42,101.43,101.38,101.42,10006.0,79.9658,79.9737,79.9343,79.9658,10006.0
2020-05-13 14:35:00,101.41,101.42,101.3,101.3,6952.0,79.9579,79.9658,79.8712,79.8712,6952.0
2020-05-13 14:40:00,101.3,101.34,101.29,101.29,17090.0,79.8712,79.9028,79.8633,79.8633,17090.0
2020-05-13 14:45:00,101.33,101.39,101.29,101.39,11563.0,79.8949,79.9422,79.8633,79.9422,11563.0
2020-05-13 14:50:00,101.39,101.41,101.36,101.38,13734.0,79.9422,79.9579,79.9185,79.9343,13734.0
2020-05-13 14:55:00,101.37,101.41,101.36,101.38,5145.0,79.9264,79.9579,79.9185,79.9343,5145.0
2020-05-13 15:00:00,101.38,101.51,101.38,101.45,23955.0,79.9343,80.0368,79.9343,79.9895,23955.0
2020-05-13 15:05:00,101.45,101.45,101.37,101.43,11367.0,79.9895,79.9895,79.9264,79.9737,11367.0
2020-05-13 15:10:00,101.43,101.45,101.39,101.42,12978.0,79.9737,79.9895,79.9422,79.9658,12978.0
2020-05-13 15:15:00,101.42,101.45,101.36,101.44,16982.0,79.9658,79.9895,79.9185,79.9816,16982.0
2020-05-13 15:20:00,101.44,101.44,101.36,101.37,11784.0,79.9816,79.9816,79.9185,79.9264,11784.0
2020-05-13 15:25:00,101.37,101.38,101.32,101.37,25384.0,79.9264,79.9343,79.887,79.9264,25384.0
2020-05-13 15:30:00,101.37,101.51,101.32,101.49,11753.0,79.9264,80.0368,79.887,80.021,11753.0
2020-05-13 15:35:00,101.48,101.51,101.43,101.49,12382.0,80.0131,80.0368,79.9737,80.021,12382.0
2020-05-13 15:40:00,101.49,101.54,101.47,101.52,10581.0,80.021,80.0604,80.0053,80.0447,10581.0
2020-05-13 15:45:00,101.52,101.56,101.5,101.55,17873.0,80.0447,80.0762,80.0289,80.0683,17873.0
2020-05-13 15:50:00,101.56,101.62,101.54,101.55,28868.0,80.0762,80.1235,80.0604,80.0683,28868.0
2020-05-13 15:55:00,101.54,101.55,101.38,101.4,87471.0,80.0604,80.0683,79.9343,79.9501,87471.0
2020-05-14 09:30:00,100.65,100.85,100.36,100.58,138779.0,79.3587,79.5164,79.1301,79.3035,138779.0
2020-05-14 09:35:00,100.57,100.61,100.55,100.56,99734.0,79.2956,79.3272,79.2799,79.2878,99734.0
2020-05-14 09:40:00,100.56,100.59,100.56,100.57,34456.0,79.2878,79.3114,79.2878,79.2956,34456.0
2020-05-14 09:45:00,100.58,100.59,100.48,100.49,56169.0,79.3035,79.3114,79.2247,79.2326,56169.0
2020-05-14 09:50:00,100.5,100.57,100.5,100.56,32695.0,79.2404,79.2956,79.2404,79.2878,32695.0
2020-05-14 09:55:00,100.56,100.71,100.55,100.57,137078.0,79.2878,79.406,79.2799,79.2956,137078.0
2020-05-14 10:00:00,100.58,100.59,100.4,100.42,106005.0,79.3035,79.3114,79.1616,79.1774,106005.0
2020-05-14 10:05:00,100.42,100.49,100.42,100.47,93114.0,79.1774,79.2326,79.1774,79.2168,93114.0
2020-05-14 10:10:00,100.48,100.63,100.47,100.61,42088.0,79.2247,79.3429,79.2168,79.3272,42088.0
2020-05-14 10:15:00,100.6,100.63,100.59,100.62,75586.0,79.3193,79.3429,79.3114,79.3351,75586.0
2020-05-14 10:20:00,100.62,100.8,100.61,100.77,139375.0,79.3351,79.477,79.3272,79.4533,139375.0
2020-05-14 10:25:00,100.79,100.88,100.77,100.78,57125.0,79.4691,79.5401,79.4533,79.4612,57125.0
2020-05-14 10:30:00,100.78,100.87,100.76,100.83,26690.0,79.4612,79.5322,79.4454,79.5006,26690.0
2020-05-14 10:35:00,100.83,100.99,100.82,100.98,43434.0,79.5006,79.6268,79.4928,79.6189,43434.0
2020-05-14 10:40:00,100.99,101.0,100.86,100.9,18584.0,79.6268,79.6347,79.5243,79.5558,18584.0
2020-05-14 10:45:00,100.9,101.0,100.9,101.0,20685.0,79.5558,79.6347,79.5558,79.6347,20685.0
2020-05-14 10:50:00,101.0,101.19,100.95,101.15,66195.0,79.6347,79.7845,79.5953,79.7529,66195.0
2020-05-14 10:55:00,101.11,101.11,101.01,101.05,118164.0,79.7214,79.7214,79.6426,79.6741,118164.0
2020-05-14 11:00:00,101.05,101.13,101.01,101.11,176074.0,79.6741,79.7372,79.6426,79.7214,176074.0
2020-05-14 11:05:00,101.11,101.23,101.08,101.18,54953.0,79.7214,79.816,79.6978,79.7766,54953.0
2020-05-14 11:10:00,101.18,101.23,101.16,101.21,31122.0,79.7766,79.816,79.7608,79.8003,31122.0
2020-05-14 11:15:00,101.22,101.39,101.21,101.29,53865.0,79.8081,79.9422,79.8003,79.8633,53865.0
2020-05-14 11:20:00,101.29,101.29,101.03,101.04,122915.0,79.8633,79.8633,79.6583,79.6662,122915.0
2020-05-14 11:25:00,101.04,101.05,100.97,100.99,44682.0,79.6662,79.6741,79.611,79.6268,44682.0
2020-05-14 11:30:00,101.0,101.16,101.0,101.14,47054.0,79.6347,79.7608,79.6347,79.7451,47054.0
2020-05-14 11:35:00,101.14,101.21,101.07,101.09,38777.0,79.7451,79.8003,79.6899,79.7056,38777.0
2020-05-14 11:40:00,101.09,101.11,101.02,101.07,21801.0,79.7056,79.7214,79.6504,79.6899,21801.0
2020-05-14 11:45:00,101.06,101.08,101.03,101.07,63164.0,79.682,79.6978,79.6583,79.6899,63164.0
2020-05-14 11:50:00,101.05,101.24,101.04,101.24,26560.0,79.6741,79.8239,79.6662,79.8239,26560.0
2020-05-14 11:55:00,101.22,101.22,101.11,101.15,9615.0,79.8081,79.8081,79.7214,79.7529,9615.0
2020-05-14 12:00:00,101.16,101.24,101.09,101.16,17737.0,79.7608,79.8239,79.7056,79.7608,17737.0
2020-05-14 12:05:00,101.15,101.17,101.05,101.06,16231.0,79.7529,79.7687,79.6741,79.682,16231.0
2020-05-14 12:10:00,101.06,101.11,101.06,101.1,9729.0,79.682,79.7214,79.682,79.7135,9729.0
2020-05-14 12:15:00,101.09,101.13,101.06,101.07,13620.0,79.7056,79.7372,79.682,79.6899,13620.0
2020-05-14 12:20:00,101.08,101.15,101.07,101.13,23381.0,79.6978,79.7529,79.6899,79.7372,23381.0
2020-05-14 12:25:00,101.12,101.13,101.09,101.11,26875.0,79.7293,79.7372,79.7056,79.7214,26875.0
2020-05-14 12:30:00,101.11,101.17,101.1,101.16,51577.0,79.7214,79.7687,79.7135,79.7608,51577.0
2020-05-14 12:35:00,101.15,101.25,101.14,101.16,41122.0,79.7529,79.8318,79.7451,79.7608,41122.0
2020-05-14 12:40:00,101.17,101.2,101.15,101.19,34970.0,79.7687,79.7924,79.7529,79.7845,34970.0
2020-05-14 12:45:00,101.2,101.2,101.17,101.2,40276.0,79.7924,79.7924,79.7687,79.7924,40276.0
2020-05-14 12:50:00,101.2,101.39,101.19,101.39,80687.0,79.7924,79.9422,79.7845,79.9422,80687.0
2020-05-14 12:55:00,101.38,101.49,101.38,101.47,36370.0,79.9343,80.021,79.9343,80.0053,36370.0
2020-05-14 13:00:00,101.47,101.48,101.41,101.44,136036.0,80.0053,80.0131,79.9579,79.9816,136036.0
2020-05-14 13:05:00,101.45,101.48,101.43,101.45,62504.0,79.9895,80.0131,79.9737,79.9895,62504.0
2020-05-14 13:10:00,101.45,101.54,101.45,101.53,45815.0,79.9895,80.0604,79.9895,80.0526,45815.0
2020-05-14 13:15:00,101.54,101.62,101.49,101.62,34693.0,80.0604,80.1235,80.021,80.1235,34693.0
2020-05-14 13:20:00,101.62,101.7,101.61,101.65,85050.0,80.1235,80.1866,80.1156,80.1472,85050.0
2020-05-14 13:25:00,101.66,101.73,101.65,101.7,79444.0,80.1551,80.2103,80.1472,80.1866,79444.0
2020-05-14 13:30:00,101.7,101.72,101.68,101.69,53433.0,80.1866,80.2024,80.1708,80.1787,53433.0
2020-05-14 13:35:00,101.7,101.7,101.63,101.67,45953.0,80.1866,80.1866,80.1314,80.1629,45953.0
2020-05-14 13:40:00,101.68,101.69,101.62,101.63,48201.0,80.1708,80.1787,80.1235,80.1314,48201.0
2020-05-14 13:45:00,101.63,101.64,101.54,101.62,48219.0,80.1314,80.1393,80.0604,80.1235,48219.0
2020-05-14 13:50:00,101.62,101.63,101.59,101.61,40758.0,80.1235,80.1314,80.0999,80.1156,40758.0
2020-05-14 13:55:00,101.61,101.61,101.5,101.51,50395.0,80.1156,80.1156,80.0289,80.0368,50395.0
2020-05-14 14:00:00,101.5,101.51,101.39,101.4,49211.0,80.0289,80.0368,79.9422,79.9501,49211.0
2020-05-14 14:05:00,101.41,101.41,101.37,101.41,8118.0,79.9579,79.9579,79.9264,79.9579,8118.0
2020-05-14 14:10:00,101.41,101.48,101.38,101.48,24032.0,79.9579,80.0131,79.9343,80.0131,24032.0
2020-05-14 14:15:00,101.48,101.52,101.46,101.46,7817.0,80.0131,80.0447,79.9974,79.9974,7817.0
2020-05-14 14:20:00,101.47,101.6,101.47,101.56,6790.0,80.0053,80.1078,80.0053,80.0762,6790.0
2020-05-14 14:25:00,101.58,101.68,101.57,101.63,5653.0,80.092,80.1708,80.0841,80.1314,5653.0
2020-05-14 14:30:00,101.63,101.63,101.53,101.54,12182.0,80.1314,80.1314,80.0526,80.0604,12182.0
2020-05-14 14:35:00,101.53,101.54,101.37,101.37,16269.0,80.0526,80.0604,79.9264,79.9264,16269.0
2020-05-14 14:40:00,101.39,101.43,101.33,101.36,18209.0,79.9422,79.9737,79.8949,79.9185,18209.0
2020-05-14 14:45:00,101.36,101.41,101.32,101.36,17872.0,79.9185,79.9579,79.887,79.9185,17872.0
2020-05-14 14:50:00,101.37,101.44,101.34,101.44,7642.0,79.9264,79.9816,79.9028,79.9816,7642.0
2020-05-14 14:55:00,101.43,101.45,101.37,101.45,20552.0,79.9737,79.9895,79.9264,79.9895,20552.0
2020-05-14 15:00:00,101.44,101.47,101.39,101.44,24225.0,79.9816,80.0053,79.9422,79.9816,24225.0
2020-05-14 15:05:00,101.44,101.46,101.4,101.44,27619.0,79.9816,79.9974,79.9501,79.9816,27619.0
2020-05-14 15:10:00,101.42,101.45,101.37,101.44,20277.0,79.9658,79.9895,79.9264,79.9816,20277.0
2020-05-14 15:15:00,101.44,101.47,101.41,101.44,76615.0,79.9816,80.0053,79.9579,79.9816,76615.0
2020-05-14 15:20:00,101.45,101.57,101.42,101.55,39549.0,79.9895,80.0841,79.9658,80.0683,39549.0
2020-05-14 15:25:00,101.53,101.63,101.53,101.59,29768.0,80.0526,80.1314,80.0526,80.0999,29768.0
2020-05-14 15:30:00,101.59,101.66,101.58,101.63,14391.0,80.0999,80.1551,80.092,80.1314,14391.0
2020-05-14 15:35:00,101.62,101.62,101.53,101.56,13346.0,80.1235,80.1235,80.0526,80.0762,13346.0
2020-05-14 15:40:00,101.57,101.68,101.55,101.67,15201.0,80.0841,80.1708,80.0683,80.1629,15201.0
2020-05-14 15:45:00,101.7,101.82,101.66,101.71,50680.0,80.1866,80.2812,80.1551,80.1945,50680.0
2020-05-14 15:50:00,101.75,101.9,101.74,101.78,41736.0,80.226,80.3443,80.2181,80.2497,41736.0
2020-05-14 15:55:00,101.79,101.89,101.76,101.85,113723.0,80.2576,80.3364,80.2339,80.3049,113723.0
2020-05-15 09:30:00,101.67,102.08,101.67,101.88,30569.0,80.1629,80.4862,80.1629,80.3285,30569.0
2020-05-15 09:35:00,101.9,102.0,101.75,101.97,27183.0,80.3443,80.4231,80.226,80.3995,27183.0
2020-05-15 09:40:00,101.97,102.15,101.97,102.09,39303.0,80.3995,80.5414,80.3995,80.4941,39303.0
2020-05-15 09:45:00,102.06,102.08,101.98,102.06,24624.0,80.4704,80.4862,80.4074,80.4704,24624.0
2020-05-15 09:50:00,102.08,102.12,102.04,102.05,13529.0,80.4862,80.5178,80.4547,80.4626,13529.0
2020-05-15 09:55:00,102.05,102.13,102.01,102.07,11412.0,80.4626,80.5256,80.431,80.4783,11412.0
2020-05-15 10:00:00,102.07,102.13,102.0,102.02,217243.0,80.4783,80.5256,80.4231,80.4389,217243.0
2020-05-15 10:05:00,102.01,102.06,101.99,102.04,22482.0,80.431,80.4704,80.4153,80.4547,22482.0
2020-05-15 10:10:00,102.05,102.21,102.04,102.21,18502.0,80.4626,80.5887,80.4547,80.5887,18502.0
2020-05-15 10:15:00,102.19,102.24,102.17,102.19,25209.0,80.5729,80.6124,80.5572,80.5729,25209.0
2020-05-15 10:20:00,102.2,102.25,102.19,102.21,13557.0,80.5808,80.6203,80.5729,80.5887,13557.0
2020-05-15 10:25:00,102.22,102.24,102.19,102.21,24689.0,80.5966,80.6124,80.5729,80.5887,24689.0
2020-05-15 10:30:00,102.2,102.27,102.15,102.15,24688.0,80.5808,80.636,80.5414,80.5414,24688.0
2020-05-15 10:35:00,102.15,102.28,102.1,102.19,10213.0,80.5414,80.6439,80.502,80.5729,10213.0
2020-05-15 10:40:00,102.18,102.19,102.08,102.16,51454.0,80.5651,80.5729,80.4862,80.5493,51454.0
2020-05-15 10:45:00,102.16,102.23,102.15,102.2,9469.0,80.5493,80.6045,80.5414,80.5808,9469.0
2020-05-15 10:50:00,102.2,102.21,102.08,102.08,27659.0,80.5808,80.5887,80.4862,80.4862,27659.0
2020-05-15 10:55:00,102.09,102.13,102.06,102.11,41801.0,80.4941,80.5256,80.4704,80.5099,41801.0
2020-05-15 11:00:00,102.1,102.12,102.05,102.06,59299.0,80.502,80.5178,80.4626,80.4704,59299.0
2020-05-15 11:05:00,102.07,102.1,102.05,102.05,17140.0,80.4783,80.502,80.4626,80.4626,17140.0
2020-05-15 11:10:00,102.06,102.11,102.04,102.07,22101.0,80.4704,80.5099,80.4547,80.4783,22101.0
2020-05-15 11:15:00,102.06,102.1,102.05,102.06,15020.0,80.4704,80.502,80.4626,80.4704,15020.0
2020-05-15 11:20:00,102.05,102.13,102.05,102.11,33467.0,80.4626,80.5256,80.4626,80.5099,33467.0
2020-05-15 11:25:00,102.11,102.14,102.07,102.08,53666.0,80.5099,80.5335,80.4783,80.4862,53666.0
2020-05-15 11:30:00,102.08,102.18,102.06,102.16,11343.0,80.4862,80.5651,80.4704,80.5493,11343.0
2020-05-15 11:35:00,102.16,102.16,102.09,102.09,19027.0,80.5493,80.5493,80.4941,80.4941,19027.0
2020-05-15 11:40:00,102.09,102.12,102.05,102.09,20905.0,80.4941,80.5178,80.4626,80.4941,20905.0
2020-05-15 11:45:00,102.08,102.08,102.05,102.05,16022.0,80.4862,80.4862,80.4626,80.4626,16022.0
2020-05-15 11:50:00,102.05,102.1,102.0,102.09,26276.0,80.4626,80.502,80.4231,80.4941,26276.0
2020-05-15 11:55:00,102.1,102.17,102.1,102.1,12544.0,80.502,80.5572,80.502,80.502,12544.0
2020-05-15 12:00:00,102.1,102.19,102.1,102.16,5995.0,80.502,80.5729,80.502,80.5493,5995.0
2020-05-15 12:05:00,102.17,102.21,102.16,102.2,12618.0,80.5572,80.5887,80.5493,80.5808,12618.0
2020-05-15 12:10:00,102.2,102.21,102.13,102.16,7415.0,80.5808,80.5887,80.5256,80.5493,7415.0
2020-05-15 12:15:00,102.17,102.2,102.12,102.2,8922.0,80.5572,80.5808,80.5178,80.5808,8922.0
2020-05-15 12:20:00,102.21,102.26,102.17,102.18,10410.0,80.5887,80.6281,80.5572,80.5651,10410.0
2020-05-15 12:25:00,102.17,102.21,102.16,102.21,5569.0,80.5572,80.5887,80.5493,80.5887,5569.0
2020-05-15 12:30:00,102.22,102.29,102.18,102.28,6277.0,80.5966,80.6518,80.5651,80.6439,6277.0
2020-05-15 12:35:00,102.27,102.28,102.24,102.27,7941.0,80.636,80.6439,80.6124,80.636,7941.0
2020-05-15 12:40:00,102.27,102.29,102.19,102.22,18855.0,80.636,80.6518,80.5729,80.5966,18855.0
2020-05-15 12:45:00,102.22,102.24,102.15,102.22,8238.0,80.5966,80.6124,80.5414,80.5966,8238.0
2020-05-15 12:50:00,102.2,102.22,102.19,102.21,5194.0,80.5808,80.5966,80.5729,80.5887,5194.0
2020-05-15 12:55:00,102.23,102.23,102.15,102.22,7887.0,80.6045,80.6045,80.5414,80.5966,7887.0
2020-05-15 13:00:00,102.23,102.28,102.23,102.26,6977.0,80.6045,80.6439,80.6045,80.6281,6977.0
2020-05-15 13:05:00,102.26,102.27,102.2,102.25,23138.0,80.6281,80.636,80.5808,80.6203,23138.0
2020-05-15 13:10:00,102.24,102.3,102.24,102.3,15095.0,80.6124,80.6597,80.6124,80.6597,15095.0
2020-05-15 13:15:00,102.29,102.31,102.26,102.27,5938.0,80.6518,80.6676,80.6281,80.636,5938.0
2020-05-15 13:20:00,102.26,102.27,102.19,102.23,13925.0,80.6281,80.636,80.5729,80.6045,13925.0
2020-05-15 13:25:00,102.23,102.27,102.19,102.2,13186.0,80.6045,80.636,80.5729,80.5808,13186.0
2020-05-15 13:30:00,102.21,102.29,102.21,102.27,40246.0,80.5887,80.6518,80.5887,80.636,40246.0
2020-05-15 13:35:00,102.27,102.31,102.25,102.29,16458.0,80.636,80.6676,80.6203,80.6518,16458.0
2020-05-15 13:40:00,102.3,102.34,102.27,102.27,27469.0,80.6597,80.6912,80.636,80.636,27469.0
2020-05-15 13:45:00,102.31,102.32,102.24,102.28,23925.0,80.6676,80.6754,80.6124,80.6439,23925.0
2020-05-15 13:50:00,102.27,102.32,102.23,102.28,12692.0,80.636,80.6754,80.6045,80.6439,12692.0
2020-05-15 13:55:00,102.29,102.32,102.29,102.31,12528.0,80.6518,80.6754,80.6518,80.6676,12528.0
2020-05-15 14:00:00,102.31,102.36,102.3,102.36,22010.0,80.6676,80.707,80.6597,80.707,22010.0
2020-05-15 14:05:00,102.37,102.37,102.33,102.34,21640.0,80.7149,80.7149,80.6833,80.6912,21640.0
2020-05-15 14:10:00,102.33,102.34,102.26,102.32,12031.0,80.6833,80.6912,80.6281,80.6754,12031.0
2020-05-15 14:15:00,102.31,102.36,102.26,102.32,18413.0,80.6676,80.707,80.6281,80.6754,18413.0
2020-05-15 14:20:00,102.32,102.35,102.29,102.34,16737.0,80.6754,80.6991,80.6518,80.6912,16737.0
2020-05-15 14:25:00,102.34,102.35,102.3,102.34,16019.0,80.6912,80.6991,80.6597,80.6912,16019.0
2020-05-15 14:30:00,102.34,102.34,102.15,102.17,29442.0,80.6912,80.6912,80.5414,80.5572,29442.0
2020-05-15 14:35:00,102.18,102.19,102.03,102.08,68371.0,80.5651,80.5729,80.4468,80.4862,68371.0
2020-05-15 14:40:00,102.07,102.09,102.02,102.03,16784.0,80.4783,80.4941,80.4389,80.4468,16784.0
2020-05-15 14:45:00,102.04,102.11,102.04,102.05,3573.0,80.4547,80.5099,80.4547,80.4626,3573.0
2020-05-15 14:50:00,102.07,102.13,102.07,102.1,25680.0,80.4783,80.5256,80.4783,80.502,25680.0
2020-05-15 14:55:00,102.09,102.09,102.01,102.03,14992.0,80.4941,80.4941,80.431,80.4468,14992.0
2020-05-15 15:00:00,102.04,102.15,102.03,102.1,12949.0,80.4547,80.5414,80.4468,80.502,12949.0
2020-05-15 15:05:00,102.13,102.15,102.04,102.09,34671.0,80.5256,80.5414,80.4547,80.4941,34671.0
2020-05-15 15:10:00,102.08,102.1,102.05,102.09,11245.0,80.4862,80.502,80.4626,80.4941,11245.0
2020-05-15 15:15:00,102.11,102.14,102.09,102.12,7032.0,80.5099,80.5335,80.4941,80.5178,7032.0
2020-05-15 15:20:00,102.14,102.19,102.13,102.17,14643.0,80.5335,80.5729,80.5256,80.5572,14643.0
2020-05-15 15:25:00,102.16,102.24,102.15,102.17,8578.0,80.5493,80.6124,80.5414,80.5572,8578.0
2020-05-15 15:30:00,102.17,102.2,102.14,102.16,15394.0,80.5572,80.5808,80.5335,80.5493,15394.0
2020-05-15 15:35:00,102.18,102.2,102.11,102.16,12929.0,80.5651,80.5808,80.5099,80.5493,12929.0
2020-05-15 15:40:00,102.16,102.16,102.08,102.14,8674.0,80.5493,80.5493,80.4862,80.5335,8674.0
2020-05-15 15:45:00,102.15,102.19,102.15,102.18,11258.0,80.5414,80.5729,80.5414,80.5651,11258.0
2020-05-15 15:50:00,102.18,102.21,102.11,102.12,16684.0,80.5651,80.5887,80.5099,80.5178,16684.0
2020-05-15 15:55:00,102.12,102.12,102.03,102.07,88254.0,80.5178,80.5178,80.4468,80.4783,88254.0
2020-05-18 09:30:00,103.53,103.56,103.26,103.35,125046.0,81.6295,81.6531,81.4166,81.4876,125046.0
2020-05-18 09:35:00,103.37,103.57,103.36,103.53,35102.0,81.5033,81.661,81.4954,81.6295,35102.0
2020-05-18 09:40:00,103.56,103.7,103.55,103.57,34381.0,81.6531,81.7635,81.6453,81.661,34381.0
2020-05-18 09:45:00,103.59,103.68,103.57,103.68,40714.0,81.6768,81.7478,81.661,81.7478,40714.0
2020-05-18 09:50:00,103.68,103.7,103.54,103.55,31292.0,81.7478,81.7635,81.6374,81.6453,31292.0
2020-05-18 09:55:00,103.54,103.58,103.52,103.55,40411.0,81.6374,81.6689,81.6216,81.6453,40411.0
2020-05-18 10:00:00,103.55,103.58,103.49,103.52,47939.0,81.6453,81.6689,81.5979,81.6216,47939.0
2020-05-18 10:05:00,103.51,103.53,103.49,103.52,57599.0,81.6137,81.6295,81.5979,81.6216,57599.0
2020-05-18 10:10:00,103.52,103.55,103.45,103.5,176762.0,81.6216,81.6453,81.5664,81.6058,176762.0
2020-05-18 10:15:00,103.5,103.65,103.49,103.65,31831.0,81.6058,81.7241,81.5979,81.7241,31831.0
2020-05-18 10:20:00,103.67,103.69,103.53,103.55,89932.0,81.7399,81.7556,81.6295,81.6453,89932.0
2020-05-18 10:25:00,103.55,103.62,103.53,103.57,20407.0,81.6453,81.7004,81.6295,81.661,20407.0
2020-05-18 10:30:00,103.56,103.6,103.52,103.59,27970.0,81.6531,81.6847,81.6216,81.6768,27970.0
2020-05-18 10:35:00,103.59,103.69,103.59,103.69,21836.0,81.6768,81.7556,81.6768,81.7556,21836.0
2020-05-18 10:40:00,103.69,103.7,103.62,103.64,75495.0,81.7556,81.7635,81.7004,81.7162,75495.0
2020-05-18 10:45:00,103.65,103.75,103.64,103.72,53305.0,81.7241,81.8029,81.7162,81.7793,53305.0
2020-05-18 10:50:00,103.72,103.72,103.6,103.61,31911.0,81.7793,81.7793,81.6847,81.6926,31911.0
2020-05-18 10:55:00,103.6,103.64,103.6,103.6,22455.0,81.6847,81.7162,81.6847,81.6847,22455.0
2020-05-18 11:00:00,103.62,103.72,103.6,103.72,28410.0,81.7004,81.7793,81.6847,81.7793,28410.0
2020-05-18 11:05:00,103.71,103.72,103.66,103.66,104022.0,81.7714,81.7793,81.732,81.732,104022.0
2020-05-18 11:10:00,103.67,103.73,103.66,103.72,21962.0,81.7399,81.7872,81.732,81.7793,21962.0
2020-05-18 11:15:00,103.71,103.74,103.7,103.73,19168.0,81.7714,81.7951,81.7635,81.7872,19168.0
2020-05-18 11:20:00,103.73,103.76,103.72,103.73,89994.0,81.7872,81.8108,81.7793,81.7872,89994.0
2020-05-18 11:25:00,103.74,103.76,103.69,103.76,36132.0,81.7951,81.8108,81.7556,81.8108,36132.0
2020-05-18 11:30:00,103.76,103.77,103.72,103.75,46489.0,81.8108,81.8187,81.7793,81.8029,46489.0
2020-05-18 11:35:00,103.75,103.76,103.73,103.73,27730.0,81.8029,81.8108,81.7872,81.7872,27730.0
2020-05-18 11:40:00,103.73,103.76,103.72,103.73,34639.0,81.7872,81.8108,81.7793,81.7872,34639.0
2020-05-18 11:45:00,103.72,103.74,103.63,103.72,133914.0,81.7793,81.7951,81.7083,81.7793,133914.0
2020-05-18 11:50:00,103.71,103.72,103.64,103.66,27577.0,81.7714,81.7793,81.7162,81.732,27577.0
2020-05-18 11:55:00,103.66,103.67,103.57,103.64,105082.0,81.732,81.7399,81.661,81.7162,105082.0
2020-05-18 12:00:00,103.63,103.68,103.59,103.62,39875.0,81.7083,81.7478,81.6768,81.7004,39875.0
2020-05-18 12:05:00,103.61,103.68,103.58,103.65,43165.0,81.6926,81.7478,81.6689,81.7241,43165.0
2020-05-18 12:10:00,103.65,103.65,103.57,103.61,17962.0,81.7241,81.7241,81.661,81.6926,17962.0
2020-05-18 12:15:00,103.6,103.67,103.58,103.59,33639.0,81.6847,81.7399,81.6689,81.6768,33639.0
2020-05-18 12:20:00,103.59,103.62,103.58,103.6,19909.0,81.6768,81.7004,81.6689,81.6847,19909.0
2020-05-18 12:25:00,103.62,103.71,103.61,103.71,6227.0,81.7004,81.7714,81.6926,81.7714,6227.0
2020-05-18 12:30:00,103.71,103.79,103.71,103.72,30188.0,81.7714,81.8345,81.7714,81.7793,30188.0
2020-05-18 12:35:00,103.75,103.81,103.74,103.81,15469.0,81.8029,81.8503,81.7951,81.8503,15469.0
2020-05-18 12:40:00,103.81,103.82,103.67,103.7,14848.0,81.8503,81.8581,81.7399,81.7635,14848.0
2020-05-18 12:45:00,103.7,103.7,103.61,103.62,26322.0,81.7635,81.7635,81.6926,81.7004,26322.0
2020-05-18 12:50:00,103.62,103.66,103.59,103.65,5926.0,81.7004,81.732,81.6768,81.7241,5926.0
2020-05-18 12:55:00,103.66,103.67,103.64,103.67,31102.0,81.732,81.7399,81.7162,81.7399,31102.0
2020-05-18 13:00:00,103.67,103.68,103.64,103.67,51637.0,81.7399,81.7478,81.7162,81.7399,51637.0
2020-05-18 13:05:00,103.67,103.67,103.65,103.66,68615.0,81.7399,81.7399,81.7241,81.732,68615.0
2020-05-18 13:10:00,103.67,103.67,103.63,103.64,101354.0,81.7399,81.7399,81.7083,81.7162,101354.0
2020-05-18 13:15:00,103.63,103.66,103.63,103.66,19411.0,81.7083,81.732,81.7083,81.732,19411.0
2020-05-18 13:20:00,103.66,103.66,103.58,103.59,48168.0,81.732,81.732,81.6689,81.6768,48168.0
2020-05-18 13:25:00,103.59,103.64,103.59,103.64,26495.0,81.6768,81.7162,81.6768,81.7162,26495.0
2020-05-18 13:30:00,103.64,103.64,103.59,103.6,56268.0,81.7162,81.7162,81.6768,81.6847,56268.0
2020-05-18 13:35:00,103.6,103.61,103.55,103.56,61379.0,81.6847,81.6926,81.6453,81.6531,61379.0
2020-05-18 13:40:00,103.56,103.56,103.51,103.54,38597.0,81.6531,81.6531,81.6137,81.6374,38597.0
2020-05-18 13:45:00,103.54,103.55,103.5,103.51,44133.0,81.6374,81.6453,81.6058,81.6137,44133.0
2020-05-18 13:50:00,103.52,103.54,103.49,103.54,40574.0,81.6216,81.6374,81.5979,81.6374,40574.0
2020-05-18 13:55:00,103.54,103.54,103.49,103.51,40277.0,81.6374,81.6374,81.5979,81.6137,40277.0
2020-05-18 14:00:00,103.52,103.54,103.47,103.52,63333.0,81.6216,81.6374,81.5822,81.6216,63333.0
2020-05-18 14:05:00,103.53,103.54,103.51,103.54,28399.0,81.6295,81.6374,81.6137,81.6374,28399.0
2020-05-18 14:10:00,103.54,103.59,103.53,103.59,22541.0,81.6374,81.6768,81.6295,81.6768,22541.0
2020-05-18 14:15:00,103.59,103.59,103.51,103.53,53973.0,81.6768,81.6768,81.6137,81.6295,53973.0
2020-05-18 14:20:00,103.53,103.58,103.52,103.58,25019.0,81.6295,81.6689,81.6216,81.6689,25019.0
2020-05-18 14:25:00,103.57,103.66,103.57,103.65,32875.0,81.661,81.732,81.661,81.7241,32875.0
2020-05-18 14:30:00,103.64,103.71,103.64,103.71,39358.0,81.7162,81.7714,81.7162,81.7714,39358.0
2020-05-18 14:35:00,103.71,103.75,103.69,103.74,33036.0,81.7714,81.8029,81.7556,81.7951,33036.0
2020-05-18 14:40:00,103.73,103.77,103.73,103.77,33606.0,81.7872,81.8187,81.7872,81.8187,33606.0
2020-05-18 14:45:00,103.77,103.8,103.73,103.75,147747.0,81.8187,81.8424,81.7872,81.8029,147747.0
2020-05-18 14:50:00,103.76,103.76,103.75,103.76,24892.0,81.8108,81.8108,81.8029,81.8108,24892.0
2020-05-18 14:55:00,103.76,103.76,103.68,103.7,52297.0,81.8108,81.8108,81.7478,81.7635,52297.0
2020-05-18 15:00:00,103.7,103.73,103.7,103.73,35483.0,81.7635,81.7872,81.7635,81.7872,35483.0
2020-05-18 15:05:00,103.72,103.74,103.72,103.73,38494.0,81.7793,81.7951,81.7793,81.7872,38494.0
2020-05-18 15:10:00,103.73,103.74,103.73,103.74,40013.0,81.7872,81.7951,81.7872,81.7951,40013.0
2020-05-18 15:15:00,103.74,103.75,103.73,103.74,51448.0,81.7951,81.8029,81.7872,81.7951,51448.0
2020-05-18 15:20:00,103.75,103.82,103.74,103.82,27830.0,81.8029,81.8581,81.7951,81.8581,27830.0
2020-05-18 15:25:00,103.82,103.85,103.79,103.8,60173.0,81.8581,81.8818,81.8345,81.8424,60173.0
2020-05-18 15:30:00,103.79,103.89,103.78,103.89,26396.0,81.8345,81.9133,81.8266,81.9133,26396.0
2020-05-18 15:35:00,103.88,103.91,103.86,103.9,37592.0,81.9054,81.9291,81.8897,81.9212,37592.0
2020-05-18 15:40:00,103.91,103.94,103.87,103.94,41246.0,81.9291,81.9528,81.8976,81.9528,41246.0
2020-05-18 15:45:00,103.93,103.96,103.89,103.96,52299.0,81.9449,81.9685,81.9133,81.9685,52299.0
2020-05-18 15:50:00,103.96,104.0,103.87,103.98,80067.0,81.9685,82.0001,81.8976,81.9843,80067.0
2020-05-18 15:55:00,103.98,104.0,103.91,103.92,159377.0,81.9843,82.0001,81.9291,81.937,159377.0
2020-05-19 09:30:00,104.15,104.16,103.99,104.05,34036.0,82.1183,82.1262,81.9922,82.0395,34036.0
2020-05-19 09:35:00,104.05,104.07,103.97,104.02,38489.0,82.0395,82.0553,81.9764,82.0158,38489.0
2020-05-19 09:40:00,104.01,104.02,103.97,104.01,161878.0,82.0079,82.0158,81.9764,82.0079,161878.0
2020-05-19 09:45:00,104.01,104.03,103.93,103.97,125430.0,82.0079,82.0237,81.9449,81.9764,125430.0
2020-05-19 09:50:00,103.97,104.0,103.93,103.94,33687.0,81.9764,82.0001,81.9449,81.9528,33687.0
2020-05-19 09:55:00,103.94,104.04,103.94,104.02,25758.0,81.9528,82.0316,81.9528,82.0158,25758.0
2020-05-19 10:00:00,104.02,104.05,103.97,103.97,38144.0,82.0158,82.0395,81.9764,81.9764,38144.0
2020-05-19 10:05:00,103.97,104.03,103.95,103.98,58282.0,81.9764,82.0237,81.9606,81.9843,58282.0
2020-05-19 10:10:00,103.98,104.04,103.98,104.0,25810.0,81.9843,82.0316,81.9843,82.0001,25810.0
2020-05-19 10:15:00,104.0,104.05,103.95,104.03,159676.0,82.0001,82.0395,81.9606,82.0237,159676.0
2020-05-19 10:20:00,104.05,104.15,104.04,104.15,25190.0,82.0395,82.1183,82.0316,82.1183,25190.0
2020-05-19 10:25:00,104.15,104.19,104.11,104.12,25624.0,82.1183,82.1499,82.0868,82.0947,25624.0
2020-05-19 10:30:00,104.12,104.17,104.11,104.15,23482.0,82.0947,82.1341,82.0868,82.1183,23482.0
2020-05-19 10:35:00,104.16,104.16,104.11,104.12,17274.0,82.1262,82.1262,82.0868,82.0947,17274.0
2020-05-19 10:40:00,104.11,104.11,104.07,104.08,23180.0,82.0868,82.0868,82.0553,82.0631,23180.0
2020-05-19 10:45:00,104.08,104.1,104.06,104.09,32648.0,82.0631,82.0789,82.0474,82.071,32648.0
2020-05-19 10:50:00,104.08,104.19,104.08,104.19,24575.0,82.0631,82.1499,82.0631,82.1499,24575.0
2020-05-19 10:55:00,104.19,104.21,104.18,104.2,15616.0,82.1499,82.1656,82.142,82.1578,15616.0
2020-05-19 11:00:00,104.2,104.21,104.15,104.18,35933.0,82.1578,82.1656,82.1183,82.142,35933.0
2020-05-19 11:05:00,104.17,104.2,104.15,104.16,23097.0,82.1341,82.1578,82.1183,82.1262,23097.0
2020-05-19 11:10:00,104.17,104.19,104.14,104.18,14996.0,82.1341,82.1499,82.1104,82.142,14996.0
2020-05-19 11:15:00,104.17,104.22,104.16,104.21,36647.0,82.1341,82.1735,82.1262,82.1656,36647.0
2020-05-19 11:20:00,104.2,104.25,104.2,104.22,32383.0,82.1578,82.1972,82.1578,82.1735,32383.0
2020-05-19 11:25:00,104.21,104.24,104.19,104.21,39790.0,82.1656,82.1893,82.1499,82.1656,39790.0
2020-05-19 11:30:00,104.21,104.27,104.21,104.27,6651.0,82.1656,82.2129,82.1656,82.2129,6651.0
2020-05-19 11:35:00,104.27,104.27,104.26,104.27,10097.0,82.2129,82.2129,82.2051,82.2129,10097.0
2020-05-19 11:40:00,104.27,104.34,104.21,104.25,9854.0,82.2129,82.2681,82.1656,82.1972,9854.0
2020-05-19 11:45:00,104.24,104.32,104.24,104.28,5907.0,82.1893,82.2524,82.1893,82.2208,5907.0
2020-05-19 11:50:00,104.28,104.3,104.26,104.28,10875.0,82.2208,82.2366,82.2051,82.2208,10875.0
2020-05-19 11:55:00,104.28,104.28,104.24,104.28,15388.0,82.2208,82.2208,82.1893,82.2208,15388.0
2020-05-19 12:00:00,104.28,104.29,104.23,104.25,4878.0,82.2208,82.2287,82.1814,82.1972,4878.0
2020-05-19 12:05:00,104.24,104.25,104.24,104.25,6462.0,82.1893,82.1972,82.1893,82.1972,6462.0
2020-05-19 12:10:00,104.25,104.26,104.24,104.26,8508.0,82.1972,82.2051,82.1893,82.2051,8508.0
2020-05-19 12:15:00,104.25,104.26,104.18,104.19,9173.0,82.1972,82.2051,82.142,82.1499,9173.0
2020-05-19 12:20:00,104.19,104.27,104.19,104.27,6931.0,82.1499,82.2129,82.1499,82.2129,6931.0
2020-05-19 12:25:00,104.27,104.27,104.21,104.23,13140.0,82.2129,82.2129,82.1656,82.1814,13140.0
2020-05-19 12:30:00,104.23,104.26,104.2,104.2,12010.0,82.1814,82.2051,82.1578,82.1578,12010.0
2020-05-19 12:35:00,104.21,104.23,104.19,104.19,12327.0,82.1656,82.1814,82.1499,82.1499,12327.0
2020-05-19 12:40:00,104.17,104.22,104.17,104.22,9185.0,82.1341,82.1735,82.1341,82.1735,9185.0
2020-05-19 12:45:00,104.22,104.25,104.22,104.25,5362.0,82.1735,82.1972,82.1735,82.1972,5362.0
2020-05-19 12:50:00,104.25,104.29,104.24,104.28,6413.0,82.1972,82.2287,82.1893,82.2208,6413.0
2020-05-19 12:55:00,104.27,104.29,104.21,104.26,6620.0,82.2129,82.2287,82.1656,82.2051,6620.0
2020-05-19 13:00:00,104.26,104.29,104.26,104.26,4777.0,82.2051,82.2287,82.2051,82.2051,4777.0
2020-05-19 13:05:00,104.26,104.28,104.25,104.28,14080.0,82.2051,82.2208,82.1972,82.2208,14080.0
2020-05-19 13:10:00,104.28,104.28,104.27,104.28,12415.0,82.2208,82.2208,82.2129,82.2208,12415.0
2020-05-19 13:15:00,104.28,104.31,104.27,104.31,7011.0,82.2208,82.2445,82.2129,82.2445,7011.0
2020-05-19 13:20:00,104.31,104.31,104.3,104.31,4200.0,82.2445,82.2445,82.2366,82.2445,4200.0
2020-05-19 13:25:00,104.31,104.33,104.3,104.33,7306.0,82.2445,82.2603,82.2366,82.2603,7306.0
2020-05-19 13:30:00,104.32,104.32,104.26,104.3,15766.0,82.2524,82.2524,82.2051,82.2366,15766.0
2020-05-19 13:35:00,104.3,104.3,104.27,104.3,15388.0,82.2366,82.2366,82.2129,82.2366,15388.0
2020-05-19 13:40:00,104.3,104.3,104.28,104.29,18860.0,82.2366,82.2366,82.2208,82.2287,18860.0
2020-05-19 13:45:00,104.3,104.3,104.29,104.3,18720.0,82.2366,82.2366,82.2287,82.2366,18720.0
2020-05-19 13:50:00,104.3,104.3,104.29,104.3,41304.0,82.2366,82.2366,82.2287,82.2366,41304.0
2020-05-19 13:55:00,104.3,104.37,104.29,104.37,11984.0,82.2366,82.2918,82.2287,82.2918,11984.0
2020-05-19 14:00:00,104.36,104.39,104.35,104.39,38799.0,82.2839,82.3076,82.276,82.3076,38799.0
2020-05-19 14:05:00,104.39,104.45,104.37,104.45,12993.0,82.3076,82.3549,82.2918,82.3549,12993.0
2020-05-19 14:10:00,104.44,104.44,104.35,104.39,16004.0,82.347,82.347,82.276,82.3076,16004.0
2020-05-19 14:15:00,104.4,104.41,104.37,104.4,8228.0,82.3154,82.3233,82.2918,82.3154,8228.0
2020-05-19 14:20:00,104.41,104.46,104.41,104.45,13416.0,82.3233,82.3628,82.3233,82.3549,13416.0
2020-05-19 14:25:00,104.45,104.47,104.43,104.44,16721.0,82.3549,82.3706,82.3391,82.347,16721.0
2020-05-19 14:30:00,104.43,104.43,104.39,104.42,68817.0,82.3391,82.3391,82.3076,82.3312,68817.0
2020-05-19 14:35:00,104.42,104.45,104.41,104.44,16455.0,82.3312,82.3549,82.3233,82.347,16455.0
2020-05-19 14:40:00,104.44,104.45,104.42,104.45,19378.0,82.347,82.3549,82.3312,82.3549,19378.0
2020-05-19 14:45:00,104.45,104.47,104.44,104.47,15879.0,82.3549,82.3706,82.347,82.3706,15879.0
2020-05-19 14:50:00,104.47,104.47,104.39,104.4,17690.0,82.3706,82.3706,82.3076,82.3154,17690.0
2020-05-19 14:55:00,104.42,104.42,104.08,104.17,60941.0,82.3312,82.3312,82.0631,82.1341,60941.0
2020-05-19 15:00:00,104.18,104.28,104.13,104.28,109184.0,82.142,82.2208,82.1026,82.2208,109184.0
2020-05-19 15:05:00,104.27,104.34,104.25,104.32,110466.0,82.2129,82.2681,82.1972,82.2524,110466.0
2020-05-19 15:10:00,104.32,104.5,104.32,104.5,29756.0,82.2524,82.3943,82.2524,82.3943,29756.0
2020-05-19 15:15:00,104.5,104.5,104.44,104.47,32958.0,82.3943,82.3943,82.347,82.3706,32958.0
2020-05-19 15:20:00,104.47,104.58,104.41,104.43,94497.0,82.3706,82.4574,82.3233,82.3391,94497.0
2020-05-19 15:25:00,104.43,104.44,104.36,104.39,60435.0,82.3391,82.347,82.2839,82.3076,60435.0
2020-05-19 15:30:00,104.39,104.39,104.17,104.23,46481.0,82.3076,82.3076,82.1341,82.1814,46481.0
2020-05-19 15:35:00,104.23,104.25,104.18,104.23,38099.0,82.1814,82.1972,82.142,82.1814,38099.0
2020-05-19 15:40:00,104.22,104.34,104.21,104.33,32101.0,82.1735,82.2681,82.1656,82.2603,32101.0
2020-05-19 15:45:00,104.34,104.36,104.28,104.32,31825.0,82.2681,82.2839,82.2208,82.2524,31825.0
2020-05-19 15:50:00,104.31,104.34,104.1,104.14,177372.0,82.2445,82.2681,82.0789,82.1104,177372.0
2020-05-19 15:55:00,104.14,104.15,103.98,104.08,135188.0,82.1104,82.1183,81.9843,82.0631,135188.0
2020-05-20 09:30:00,105.27,105.27,104.94,105.26,207503.0,83.0014,83.0014,82.7412,82.9935,207503.0
2020-05-20 09:35:00,105.25,105.52,105.24,105.46,101121.0,82.9856,83.1985,82.9778,83.1512,101121.0
2020-05-20 09:40:00,105.48,105.48,105.43,105.44,46243.0,83.167,83.167,83.1276,83.1354,46243.0
2020-05-20 09:45:00,105.43,105.48,105.37,105.47,45714.0,83.1276,83.167,83.0803,83.1591,45714.0
2020-05-20 09:50:00,105.48,105.51,105.46,105.5,20965.0,83.167,83.1906,83.1512,83.1828,20965.0
2020-05-20 09:55:00,105.51,105.56,105.5,105.52,43390.0,83.1906,83.2301,83.1828,83.1985,43390.0
2020-05-20 10:00:00,105.52,105.6,105.51,105.57,82647.0,83.1985,83.2616,83.1906,83.2379,82647.0
2020-05-20 10:05:00,105.58,105.58,105.53,105.53,83000.0,83.2458,83.2458,83.2064,83.2064,83000.0
2020-05-20 10:10:00,105.54,105.59,105.52,105.57,44171.0,83.2143,83.2537,83.1985,83.2379,44171.0
2020-05-20 10:15:00,105.57,105.6,105.51,105.57,88107.0,83.2379,83.2616,83.1906,83.2379,88107.0
2020-05-20 10:20:00,105.57,105.6,105.38,105.38,62504.0,83.2379,83.2616,83.0881,83.0881,62504.0
2020-05-20 10:25:00,105.4,105.45,105.33,105.33,43420.0,83.1039,83.1433,83.0487,83.0487,43420.0
2020-05-20 10:30:00,105.33,105.34,105.26,105.27,37973.0,83.0487,83.0566,82.9935,83.0014,37973.0
2020-05-20 10:35:00,105.27,105.3,105.27,105.28,35910.0,83.0014,83.0251,83.0014,83.0093,35910.0
2020-05-20 10:40:00,105.28,105.29,105.22,105.25,48821.0,83.0093,83.0172,82.962,82.9856,48821.0
2020-05-20 10:45:00,105.26,105.34,105.26,105.33,12529.0,82.9935,83.0566,82.9935,83.0487,12529.0
2020-05-20 10:50:00,105.34,105.46,105.34,105.43,32915.0,83.0566,83.1512,83.0566,83.1276,32915.0
2020-05-20 10:55:00,105.43,105.57,105.41,105.57,83887.0,83.1276,83.2379,83.1118,83.2379,83887.0
2020-05-20 11:00:00,105.56,105.58,105.55,105.57,36430.0,83.2301,83.2458,83.2222,83.2379,36430.0
2020-05-20 11:05:00,105.56,105.56,105.52,105.54,42595.0,83.2301,83.2301,83.1985,83.2143,42595.0
2020-05-20 11:10:00,105.54,105.57,105.53,105.57,34231.0,83.2143,83.2379,83.2064,83.2379,34231.0
2020-05-20 11:15:00,105.58,105.62,105.57,105.62,47193.0,83.2458,83.2774,83.2379,83.2774,47193.0
2020-05-20 11:20:00,105.61,105.63,105.6,105.62,46392.0,83.2695,83.2853,83.2616,83.2774,46392.0
2020-05-20 11:25:00,105.63,105.64,105.62,105.64,61435.0,83.2853,83.2931,83.2774,83.2931,61435.0
2020-05-20 11:30:00,105.64,105.72,105.63,105.67,64268.0,83.2931,83.3562,83.2853,83.3168,64268.0
2020-05-20 11:35:00,105.66,105.66,105.41,105.42,66590.0,83.3089,83.3089,83.1118,83.1197,66590.0
2020-05-20 11:40:00,105.43,105.43,105.39,105.4,32010.0,83.1276,83.1276,83.096,83.1039,32010.0
2020-05-20 11:45:00,105.41,105.45,105.33,105.4,86814.0,83.1118,83.1433,83.0487,83.1039,86814.0
2020-05-20 11:50:00,105.4,105.4,105.19,105.22,116580.0,83.1039,83.1039,82.9383,82.962,116580.0
2020-05-20 11:55:00,105.21,105.24,105.21,105.22,45237.0,82.9541,82.9778,82.9541,82.962,45237.0
2020-05-20 12:00:00,105.22,105.26,105.17,105.22,92475.0,82.962,82.9935,82.9226,82.962,92475.0
2020-05-20 12:05:00,105.22,105.26,105.21,105.25,176016.0,82.962,82.9935,82.9541,82.9856,176016.0
2020-05-20 12:10:00,105.24,105.28,105.22,105.27,139356.0,82.9778,83.0093,82.962,83.0014,139356.0
2020-05-20 12:15:00,105.27,105.31,105.23,105.24,47904.0,83.0014,83.0329,82.9699,82.9778,47904.0
2020-05-20 12:20:00,105.24,105.28,105.21,105.24,31688.0,82.9778,83.0093,82.9541,82.9778,31688.0
2020-05-20 12:25:00,105.26,105.34,105.26,105.31,44132.0,82.9935,83.0566,82.9935,83.0329,44132.0
2020-05-20 12:30:00,105.33,105.33,105.32,105.33,27635.0,83.0487,83.0487,83.0408,83.0487,27635.0
2020-05-20 12:35:00,105.33,105.33,105.29,105.3,23763.0,83.0487,83.0487,83.0172,83.0251,23763.0
2020-05-20 12:40:00,105.31,105.34,105.19,105.21,48821.0,83.0329,83.0566,82.9383,82.9541,48821.0
2020-05-20 12:45:00,105.22,105.27,105.17,105.27,55913.0,82.962,83.0014,82.9226,83.0014,55913.0
2020-05-20 12:50:00,105.28,105.34,105.27,105.33,19515.0,83.0093,83.0566,83.0014,83.0487,19515.0
2020-05-20 12:55:00,105.34,105.46,105.33,105.46,30393.0,83.0566,83.1512,83.0487,83.1512,30393.0
2020-05-20 13:00:00,105.46,105.48,105.39,105.48,17550.0,83.1512,83.167,83.096,83.167,17550.0
2020-05-20 13:05:00,105.49,105.51,105.41,105.42,21838.0,83.1749,83.1906,83.1118,83.1197,21838.0
2020-05-20 13:10:00,105.43,105.47,105.39,105.4,28993.0,83.1276,83.1591,83.096,83.1039,28993.0
2020-05-20 13:15:00,105.4,105.45,105.38,105.44,20914.0,83.1039,83.1433,83.0881,83.1354,20914.0
2020-05-20 13:20:00,105.44,105.44,105.38,105.42,19991.0,83.1354,83.1354,83.0881,83.1197,19991.0
2020-05-20 13:25:00,105.42,105.42,105.3,105.4,30198.0,83.1197,83.1197,83.0251,83.1039,30198.0
2020-05-20 13:30:00,105.4,105.41,105.39,105.4,23454.0,83.1039,83.1118,83.096,83.1039,23454.0
2020-05-20 13:35:00,105.4,105.46,105.38,105.46,38345.0,83.1039,83.1512,83.0881,83.1512,38345.0
2020-05-20 13:40:00,105.47,105.53,105.46,105.53,19707.0,83.1591,83.2064,83.1512,83.2064,19707.0
2020-05-20 13:45:00,105.53,105.55,105.52,105.53,11599.0,83.2064,83.2222,83.1985,83.2064,11599.0
2020-05-20 13:50:00,105.53,105.55,105.52,105.53,18685.0,83.2064,83.2222,83.1985,83.2064,18685.0
2020-05-20 13:55:00,105.53,105.53,105.52,105.53,8236.0,83.2064,83.2064,83.1985,83.2064,8236.0
2020-05-20 14:00:00,105.53,105.54,105.44,105.54,15075.0,83.2064,83.2143,83.1354,83.2143,15075.0
2020-05-20 14:05:00,105.55,105.63,105.55,105.62,12128.0,83.2222,83.2853,83.2222,83.2774,12128.0
2020-05-20 14:10:00,105.61,105.63,105.57,105.57,19046.0,83.2695,83.2853,83.2379,83.2379,19046.0
2020-05-20 14:15:00,105.57,105.58,105.46,105.56,25191.0,83.2379,83.2458,83.1512,83.2301,25191.0
2020-05-20 14:20:00,105.57,105.7,105.56,105.7,78492.0,83.2379,83.3404,83.2301,83.3404,78492.0
2020-05-20 14:25:00,105.7,105.7,105.65,105.67,27188.0,83.3404,83.3404,83.301,83.3168,27188.0
2020-05-20 14:30:00,105.67,105.7,105.66,105.67,37880.0,83.3168,83.3404,83.3089,83.3168,37880.0
2020-05-20 14:35:00,105.67,105.69,105.66,105.68,23199.0,83.3168,83.3326,83.3089,83.3247,23199.0
2020-05-20 14:40:00,105.69,105.76,105.67,105.7,59499.0,83.3326,83.3878,83.3168,83.3404,59499.0
2020-05-20 14:45:00,105.7,105.8,105.69,105.8,27673.0,83.3404,83.4193,83.3326,83.4193,27673.0
2020-05-20 14:50:00,105.8,105.87,105.78,105.8,74861.0,83.4193,83.4745,83.4035,83.4193,74861.0
2020-05-20 14:55:00,105.8,105.82,105.8,105.81,21995.0,83.4193,83.4351,83.4193,83.4272,21995.0
2020-05-20 15:00:00,105.8,105.81,105.77,105.78,19252.0,83.4193,83.4272,83.3956,83.4035,19252.0
2020-05-20 15:05:00,105.78,105.78,105.7,105.7,27227.0,83.4035,83.4035,83.3404,83.3404,27227.0
2020-05-20 15:10:00,105.7,105.7,105.63,105.68,23522.0,83.3404,83.3404,83.2853,83.3247,23522.0
2020-05-20 15:15:00,105.69,105.75,105.69,105.75,33443.0,83.3326,83.3799,83.3326,83.3799,33443.0
2020-05-20 15:20:00,105.75,105.82,105.74,105.81,52390.0,83.3799,83.4351,83.372,83.4272,52390.0
2020-05-20 15:25:00,105.82,105.88,105.77,105.88,43175.0,83.4351,83.4824,83.3956,83.4824,43175.0
2020-05-20 15:30:00,105.88,105.9,105.84,105.84,93029.0,83.4824,83.4981,83.4508,83.4508,93029.0
2020-05-20 15:35:00,105.84,105.98,105.84,105.97,100801.0,83.4508,83.5612,83.4508,83.5533,100801.0
2020-05-20 15:40:00,105.96,106.05,105.96,106.05,79261.0,83.5455,83.6164,83.5455,83.6164,79261.0
2020-05-20 15:45:00,106.05,106.11,106.04,106.11,131176.0,83.6164,83.6637,83.6085,83.6637,131176.0
2020-05-20 15:50:00,106.11,106.14,106.07,106.12,165030.0,83.6637,83.6874,83.6322,83.6716,165030.0
2020-05-20 15:55:00,106.12,106.14,106.07,106.11,189331.0,83.6716,83.6874,83.6322,83.6637,189331.0
2020-05-21 09:30:00,106.31,106.4,106.22,106.27,15437.0,83.8214,83.8924,83.7505,83.7899,15437.0
2020-05-21 09:35:00,106.29,106.41,106.27,106.41,91759.0,83.8056,83.9003,83.7899,83.9003,91759.0
2020-05-21 09:40:00,106.41,106.46,106.37,106.43,70347.0,83.9003,83.9397,83.8687,83.916,70347.0
2020-05-21 09:45:00,106.4,106.43,106.38,106.42,30618.0,83.8924,83.916,83.8766,83.9081,30618.0
2020-05-21 09:50:00,106.42,106.48,106.32,106.39,237275.0,83.9081,83.9555,83.8293,83.8845,237275.0
2020-05-21 09:55:00,106.39,106.43,106.35,106.41,112569.0,83.8845,83.916,83.853,83.9003,112569.0
2020-05-21 10:00:00,106.42,106.47,106.35,106.38,97565.0,83.9081,83.9476,83.853,83.8766,97565.0
2020-05-21 10:05:00,106.38,106.48,106.38,106.47,16724.0,83.8766,83.9555,83.8766,83.9476,16724.0
2020-05-21 10:10:00,106.46,106.53,106.45,106.52,103173.0,83.9397,83.9949,83.9318,83.987,103173.0
2020-05-21 10:15:00,106.52,106.58,106.5,106.55,71829.0,83.987,84.0343,83.9712,84.0106,71829.0
2020-05-21 10:20:00,106.55,106.65,106.55,106.64,38461.0,84.0106,84.0895,84.0106,84.0816,38461.0
2020-05-21 10:25:00,106.63,106.63,106.4,106.48,67105.0,84.0737,84.0737,83.8924,83.9555,67105.0
2020-05-21 10:30:00,106.48,106.49,106.41,106.45,94491.0,83.9555,83.9633,83.9003,83.9318,94491.0
2020-05-21 10:35:00,106.45,106.48,106.39,106.41,71717.0,83.9318,83.9555,83.8845,83.9003,71717.0
2020-05-21 10:40:00,106.4,106.4,106.32,106.36,36393.0,83.8924,83.8924,83.8293,83.8608,36393.0
2020-05-21 10:45:00,106.35,106.35,106.3,106.35,40335.0,83.853,83.853,83.8135,83.853,40335.0
2020-05-21 10:50:00,106.35,106.37,106.3,106.36,30573.0,83.853,83.8687,83.8135,83.8608,30573.0
2020-05-21 10:55:00,106.35,106.39,106.3,106.31,31153.0,83.853,83.8845,83.8135,83.8214,31153.0
2020-05-21 11:00:00,106.3,106.33,106.21,106.24,138846.0,83.8135,83.8372,83.7426,83.7662,138846.0
2020-05-21 11:05:00,106.24,106.27,106.16,106.2,18170.0,83.7662,83.7899,83.7031,83.7347,18170.0
2020-05-21 11:10:00,106.19,106.2,106.1,106.12,35475.0,83.7268,83.7347,83.6558,83.6716,35475.0
2020-05-21 11:15:00,106.11,106.12,105.95,105.96,43248.0,83.6637,83.6716,83.5376,83.5455,43248.0
2020-05-21 11:20:00,105.96,106.05,105.9,105.96,112423.0,83.5455,83.6164,83.4981,83.5455,112423.0
2020-05-21 11:25:00,105.96,106.02,105.91,106.01,36467.0,83.5455,83.5928,83.506,83.5849,36467.0
2020-05-21 11:30:00,106.01,106.08,106.01,106.02,58235.0,83.5849,83.6401,83.5849,83.5928,58235.0
2020-05-21 11:35:00,106.02,106.07,106.01,106.03,17295.0,83.5928,83.6322,83.5849,83.6006,17295.0
2020-05-21 11:40:00,106.04,106.2,106.04,106.2,18111.0,83.6085,83.7347,83.6085,83.7347,18111.0
2020-05-21 11:45:00,106.2,106.27,106.17,106.17,10462.0,83.7347,83.7899,83.711,83.711,10462.0
2020-05-21 11:50:00,106.18,106.29,106.11,106.11,98858.0,83.7189,83.8056,83.6637,83.6637,98858.0
2020-05-21 11:55:00,106.09,106.12,106.07,106.12,49946.0,83.648,83.6716,83.6322,83.6716,49946.0
2020-05-21 12:00:00,106.12,106.2,106.12,106.2,4461.0,83.6716,83.7347,83.6716,83.7347,4461.0
2020-05-21 12:05:00,106.19,106.2,106.11,106.12,28135.0,83.7268,83.7347,83.6637,83.6716,28135.0
2020-05-21 12:10:00,106.12,106.13,106.02,106.1,49902.0,83.6716,83.6795,83.5928,83.6558,49902.0
2020-05-21 12:15:00,106.09,106.22,106.09,106.13,17564.0,83.648,83.7505,83.648,83.6795,17564.0
2020-05-21 12:20:00,106.13,106.2,106.09,106.2,9893.0,83.6795,83.7347,83.648,83.7347,9893.0
2020-05-21 12:25:00,106.23,106.31,106.23,106.28,8508.0,83.7583,83.8214,83.7583,83.7978,8508.0
2020-05-21 12:30:00,106.28,106.28,106.13,106.13,21068.0,83.7978,83.7978,83.6795,83.6795,21068.0
2020-05-21 12:35:00,106.13,106.14,106.01,106.02,21887.0,83.6795,83.6874,83.5849,83.5928,21887.0
2020-05-21 12:40:00,106.03,106.21,106.03,106.14,12672.0,83.6006,83.7426,83.6006,83.6874,12672.0
2020-05-21 12:45:00,106.13,106.21,106.09,106.19,9371.0,83.6795,83.7426,83.648,83.7268,9371.0
2020-05-21 12:50:00,106.18,106.21,106.17,106.2,20324.0,83.7189,83.7426,83.711,83.7347,20324.0
2020-05-21 12:55:00,106.21,106.24,106.15,106.19,48652.0,83.7426,83.7662,83.6953,83.7268,48652.0
2020-05-21 13:00:00,106.18,106.29,106.13,106.28,38410.0,83.7189,83.8056,83.6795,83.7978,38410.0
2020-05-21 13:05:00,106.27,106.29,106.15,106.2,21342.0,83.7899,83.8056,83.6953,83.7347,21342.0
2020-05-21 13:10:00,106.2,106.26,106.17,106.22,14493.0,83.7347,83.782,83.711,83.7505,14493.0
2020-05-21 13:15:00,106.22,106.23,106.15,106.18,8087.0,83.7505,83.7583,83.6953,83.7189,8087.0
2020-05-21 13:20:00,106.18,106.19,106.1,106.16,9929.0,83.7189,83.7268,83.6558,83.7031,9929.0
2020-05-21 13:25:00,106.16,106.17,106.08,106.13,8924.0,83.7031,83.711,83.6401,83.6795,8924.0
2020-05-21 13:30:00,106.13,106.13,106.04,106.04,17537.0,83.6795,83.6795,83.6085,83.6085,17537.0
2020-05-21 13:35:00,106.02,106.02,105.91,105.92,92207.0,83.5928,83.5928,83.506,83.5139,92207.0
2020-05-21 13:40:00,105.93,106.09,105.9,105.99,118509.0,83.5218,83.648,83.4981,83.5691,118509.0
2020-05-21 13:45:00,106.0,106.01,105.92,105.96,79611.0,83.577,83.5849,83.5139,83.5455,79611.0
2020-05-21 13:50:00,105.96,106.04,105.94,106.02,75581.0,83.5455,83.6085,83.5297,83.5928,75581.0
2020-05-21 13:55:00,106.02,106.13,106.0,106.1,47938.0,83.5928,83.6795,83.577,83.6558,47938.0
2020-05-21 14:00:00,106.09,106.2,106.08,106.16,111357.0,83.648,83.7347,83.6401,83.7031,111357.0
2020-05-21 14:05:00,106.16,106.29,106.14,106.29,118673.0,83.7031,83.8056,83.6874,83.8056,118673.0
2020-05-21 14:10:00,106.29,106.29,106.25,106.27,31694.0,83.8056,83.8056,83.7741,83.7899,31694.0
2020-05-21 14:15:00,106.27,106.29,106.2,106.21,29848.0,83.7899,83.8056,83.7347,83.7426,29848.0
2020-05-21 14:20:00,106.22,106.29,106.21,106.29,12413.0,83.7505,83.8056,83.7426,83.8056,12413.0
2020-05-21 14:25:00,106.29,106.3,106.26,106.3,14411.0,83.8056,83.8135,83.782,83.8135,14411.0
2020-05-21 14:30:00,106.29,106.29,106.24,106.29,14426.0,83.8056,83.8056,83.7662,83.8056,14426.0
2020-05-21 14:35:00,106.29,106.29,106.07,106.09,26019.0,83.8056,83.8056,83.6322,83.648,26019.0
2020-05-21 14:40:00,106.09,106.16,106.09,106.15,4599.0,83.648,83.7031,83.648,83.6953,4599.0
2020-05-21 14:45:00,106.16,106.16,106.0,106.0,19754.0,83.7031,83.7031,83.577,83.577,19754.0
2020-05-21 14:50:00,106.0,106.1,105.99,106.05,25333.0,83.577,83.6558,83.5691,83.6164,25333.0
2020-05-21 14:55:00,106.05,106.08,106.03,106.07,18130.0,83.6164,83.6401,83.6006,83.6322,18130.0
2020-05-21 15:00:00,106.08,106.11,106.03,106.09,42858.0,83.6401,83.6637,83.6006,83.648,42858.0
2020-05-21 15:05:00,106.09,106.11,106.03,106.1,19941.0,83.648,83.6637,83.6006,83.6558,19941.0
2020-05-21 15:10:00,106.09,106.11,106.04,106.1,22923.0,83.648,83.6637,83.6085,83.6558,22923.0
2020-05-21 15:15:00,106.09,106.1,106.05,106.1,26447.0,83.648,83.6558,83.6164,83.6558,26447.0
2020-05-21 15:20:00,106.09,106.11,106.07,106.08,36927.0,83.648,83.6637,83.6322,83.6401,36927.0
2020-05-21 15:25:00,106.08,106.1,106.03,106.04,40188.0,83.6401,83.6558,83.6006,83.6085,40188.0
2020-05-21 15:30:00,106.04,106.09,105.97,106.04,45794.0,83.6085,83.648,83.5533,83.6085,45794.0
2020-05-21 15:35:00,106.04,106.09,106.03,106.07,18864.0,83.6085,83.648,83.6006,83.6322,18864.0
2020-05-21 15:40:00,106.06,106.14,106.03,106.14,32622.0,83.6243,83.6874,83.6006,83.6874,32622.0
2020-05-21 15:45:00,106.14,106.14,106.06,106.11,25233.0,83.6874,83.6874,83.6243,83.6637,25233.0
2020-05-21 15:50:00,106.11,106.13,106.01,106.03,39047.0,83.6637,83.6795,83.5849,83.6006,39047.0
2020-05-21 15:55:00,106.02,106.03,105.95,105.97,98975.0,83.5928,83.6006,83.5376,83.5533,98975.0
2020-05-22 09:30:00,105.85,105.9,105.48,105.52,153836.0,83.4587,83.4981,83.167,83.1985,153836.0
2020-05-22 09:35:00,105.5,105.52,105.38,105.4,99981.0,83.1828,83.1985,83.0881,83.1039,99981.0
2020-05-22 09:40:00,105.4,105.4,105.3,105.38,32726.0,83.1039,83.1039,83.0251,83.0881,32726.0
2020-05-22 09:45:00,105.37,105.44,105.37,105.44,29896.0,83.0803,83.1354,83.0803,83.1354,29896.0
2020-05-22 09:50:00,105.44,105.53,105.41,105.47,74964.0,83.1354,83.2064,83.1118,83.1591,74964.0
2020-05-22 09:55:00,105.5,105.52,105.46,105.48,75606.0,83.1828,83.1985,83.1512,83.167,75606.0
2020-05-22 10:00:00,105.49,105.56,105.45,105.53,151683.0,83.1749,83.2301,83.1433,83.2064,151683.0
2020-05-22 10:05:00,105.53,105.56,105.49,105.55,49235.0,83.2064,83.2301,83.1749,83.2222,49235.0
2020-05-22 10:10:00,105.54,105.56,105.46,105.47,34118.0,83.2143,83.2301,83.1512,83.1591,34118.0
2020-05-22 10:15:00,105.47,105.56,105.44,105.46,83340.0,83.1591,83.2301,83.1354,83.1512,83340.0
2020-05-22 10:20:00,105.47,105.56,105.47,105.52,18228.0,83.1591,83.2301,83.1591,83.1985,18228.0
2020-05-22 10:25:00,105.51,105.53,105.48,105.53,13805.0,83.1906,83.2064,83.167,83.2064,13805.0
2020-05-22 10:30:00,105.54,105.59,105.5,105.59,19136.0,83.2143,83.2537,83.1828,83.2537,19136.0
2020-05-22 10:35:00,105.58,105.59,105.55,105.57,15601.0,83.2458,83.2537,83.2222,83.2379,15601.0
2020-05-22 10:40:00,105.57,105.62,105.51,105.53,19648.0,83.2379,83.2774,83.1906,83.2064,19648.0
2020-05-22 10:45:00,105.52,105.61,105.5,105.53,58272.0,83.1985,83.2695,83.1828,83.2064,58272.0
2020-05-22 10:50:00,105.52,105.58,105.49,105.53,29030.0,83.1985,83.2458,83.1749,83.2064,29030.0
2020-05-22 10:55:00,105.52,105.53,105.49,105.5,21404.0,83.1985,83.2064,83.1749,83.1828,21404.0
2020-05-22 11:00:00,105.5,105.53,105.47,105.52,56109.0,83.1828,83.2064,83.1591,83.1985,56109.0
2020-05-22 11:05:00,105.52,105.53,105.5,105.52,28171.0,83.1985,83.2064,83.1828,83.1985,28171.0
2020-05-22 11:10:00,105.51,105.54,105.49,105.53,89694.0,83.1906,83.2143,83.1749,83.2064,89694.0
2020-05-22 11:15:00,105.53,105.54,105.5,105.54,20350.0,83.2064,83.2143,83.1828,83.2143,20350.0
2020-05-22 11:20:00,105.54,105.54,105.5,105.51,55512.0,83.2143,83.2143,83.1828,83.1906,55512.0
2020-05-22 11:25:00,105.5,105.53,105.49,105.51,15110.0,83.1828,83.2064,83.1749,83.1906,15110.0
2020-05-22 11:30:00,105.52,105.53,105.5,105.53,19341.0,83.1985,83.2064,83.1828,83.2064,19341.0
2020-05-22 11:35:00,105.53,105.53,105.51,105.52,16984.0,83.2064,83.2064,83.1906,83.1985,16984.0
2020-05-22 11:40:00,105.52,105.53,105.5,105.52,39661.0,83.1985,83.2064,83.1828,83.1985,39661.0
2020-05-22 11:45:00,105.51,105.52,105.49,105.52,14272.0,83.1906,83.1985,83.1749,83.1985,14272.0
2020-05-22 11:50:00,105.52,105.53,105.51,105.52,8848.0,83.1985,83.2064,83.1906,83.1985,8848.0
2020-05-22 11:55:00,105.52,105.52,105.49,105.5,28746.0,83.1985,83.1985,83.1749,83.1828,28746.0
2020-05-22 12:00:00,105.49,105.5,105.46,105.46,25346.0,83.1749,83.1828,83.1512,83.1512,25346.0
2020-05-22 12:05:00,105.46,105.5,105.42,105.42,18910.0,83.1512,83.1828,83.1197,83.1197,18910.0
2020-05-22 12:10:00,105.42,105.44,105.4,105.43,52281.0,83.1197,83.1354,83.1039,83.1276,52281.0
2020-05-22 12:15:00,105.42,105.45,105.41,105.45,13434.0,83.1197,83.1433,83.1118,83.1433,13434.0
2020-05-22 12:20:00,105.46,105.49,105.43,105.46,18407.0,83.1512,83.1749,83.1276,83.1512,18407.0
2020-05-22 12:25:00,105.46,105.48,105.44,105.45,52756.0,83.1512,83.167,83.1354,83.1433,52756.0
2020-05-22 12:30:00,105.45,105.47,105.44,105.47,36712.0,83.1433,83.1591,83.1354,83.1591,36712.0
2020-05-22 12:35:00,105.47,105.48,105.43,105.43,34978.0,83.1591,83.167,83.1276,83.1276,34978.0
2020-05-22 12:40:00,105.43,105.44,105.42,105.43,24297.0,83.1276,83.1354,83.1197,83.1276,24297.0
2020-05-22 12:45:00,105.43,105.43,105.39,105.4,19577.0,83.1276,83.1276,83.096,83.1039,19577.0
2020-05-22 12:50:00,105.41,105.41,105.4,105.41,8925.0,83.1118,83.1118,83.1039,83.1118,8925.0
2020-05-22 12:55:00,105.41,105.41,105.36,105.37,14211.0,83.1118,83.1118,83.0724,83.0803,14211.0
2020-05-22 13:00:00,105.38,105.43,105.38,105.4,7519.0,83.0881,83.1276,83.0881,83.1039,7519.0
2020-05-22 13:05:00,105.4,105.42,105.4,105.42,3966.0,83.1039,83.1197,83.1039,83.1197,3966.0
2020-05-22 13:10:00,105.42,105.43,105.38,105.42,19762.0,83.1197,83.1276,83.0881,83.1197,19762.0
2020-05-22 13:15:00,105.42,105.45,105.42,105.42,28830.0,83.1197,83.1433,83.1197,83.1197,28830.0
2020-05-22 13:20:00,105.43,105.43,105.42,105.43,2826.0,83.1276,83.1276,83.1197,83.1276,2826.0
2020-05-22 13:25:00,105.43,105.44,105.4,105.43,20786.0,83.1276,83.1354,83.1039,83.1276,20786.0
2020-05-22 13:30:00,105.42,105.42,105.38,105.39,11558.0,83.1197,83.1197,83.0881,83.096,11558.0
2020-05-22 13:35:00,105.39,105.39,105.35,105.36,24562.0,83.096,83.096,83.0645,83.0724,24562.0
2020-05-22 13:40:00,105.35,105.36,105.33,105.34,14887.0,83.0645,83.0724,83.0487,83.0566,14887.0
2020-05-22 13:45:00,105.34,105.35,105.31,105.33,23399.0,83.0566,83.0645,83.0329,83.0487,23399.0
2020-05-22 13:50:00,105.33,105.33,105.3,105.33,7858.0,83.0487,83.0487,83.0251,83.0487,7858.0
2020-05-22 13:55:00,105.33,105.36,105.3,105.34,20635.0,83.0487,83.0724,83.0251,83.0566,20635.0
2020-05-22 14:00:00,105.34,105.35,105.31,105.34,27808.0,83.0566,83.0645,83.0329,83.0566,27808.0
2020-05-22 14:05:00,105.34,105.36,105.33,105.35,38897.0,83.0566,83.0724,83.0487,83.0645,38897.0
2020-05-22 14:10:00,105.35,105.4,105.35,105.4,68700.0,83.0645,83.1039,83.0645,83.1039,68700.0
2020-05-22 14:15:00,105.41,105.42,105.39,105.39,50586.0,83.1118,83.1197,83.096,83.096,50586.0
2020-05-22 14:20:00,105.39,105.39,105.34,105.34,34990.0,83.096,83.096,83.0566,83.0566,34990.0
2020-05-22 14:25:00,105.34,105.38,105.34,105.37,34225.0,83.0566,83.0881,83.0566,83.0803,34225.0
2020-05-22 14:30:00,105.37,105.38,105.35,105.38,23275.0,83.0803,83.0881,83.0645,83.0881,23275.0
2020-05-22 14:35:00,105.38,105.45,105.37,105.44,22280.0,83.0881,83.1433,83.0803,83.1354,22280.0
2020-05-22 14:40:00,105.44,105.48,105.43,105.47,29996.0,83.1354,83.167,83.1276,83.1591,29996.0
2020-05-22 14:45:00,105.47,105.52,105.45,105.52,14504.0,83.1591,83.1985,83.1433,83.1985,14504.0
2020-05-22 14:50:00,105.52,105.52,105.5,105.51,18116.0,83.1985,83.1985,83.1828,83.1906,18116.0
2020-05-22 14:55:00,105.51,105.54,105.5,105.53,20598.0,83.1906,83.2143,83.1828,83.2064,20598.0
2020-05-22 15:00:00,105.52,105.54,105.5,105.53,14241.0,83.1985,83.2143,83.1828,83.2064,14241.0
2020-05-22 15:05:00,105.52,105.54,105.51,105.53,4801.0,83.1985,83.2143,83.1906,83.2064,4801.0
2020-05-22 15:10:00,105.53,105.54,105.51,105.53,7395.0,83.2064,83.2143,83.1906,83.2064,7395.0
2020-05-22 15:15:00,105.54,105.54,105.5,105.5,7415.0,83.2143,83.2143,83.1828,83.1828,7415.0
2020-05-22 15:20:00,105.48,105.48,105.42,105.45,20005.0,83.167,83.167,83.1197,83.1433,20005.0
2020-05-22 15:25:00,105.45,105.48,105.44,105.48,6009.0,83.1433,83.167,83.1354,83.167,6009.0
2020-05-22 15:30:00,105.49,105.57,105.49,105.5,39151.0,83.1749,83.2379,83.1749,83.1828,39151.0
2020-05-22 15:35:00,105.5,105.53,105.5,105.53,78753.0,83.1828,83.2064,83.1828,83.2064,78753.0
2020-05-22 15:40:00,105.53,105.57,105.51,105.57,12896.0,83.2064,83.2379,83.1906,83.2379,12896.0
2020-05-22 15:45:00,105.57,105.57,105.5,105.52,14298.0,83.2379,83.2379,83.1828,83.1985,14298.0
2020-05-22 15:50:00,105.52,105.56,105.5,105.52,47279.0,83.1985,83.2301,83.1828,83.1985,47279.0
2020-05-22 15:55:00,105.51,105.65,105.5,105.5,96816.0,83.1906,83.301,83.1828,83.1828,96816.0
2020-05-26 09:30:00,106.87,106.9,106.62,106.65,62019.0,84.263,84.2866,84.0658,84.0895,62019.0
2020-05-26 09:35:00,106.65,106.72,106.65,106.71,74501.0,84.0895,84.1447,84.0895,84.1368,74501.0
2020-05-26 09:40:00,106.71,106.78,106.7,106.78,42589.0,84.1368,84.192,84.1289,84.192,42589.0
2020-05-26 09:45:00,106.78,106.78,106.69,106.7,63125.0,84.192,84.192,84.121,84.1289,63125.0
2020-05-26 09:50:00,106.71,106.71,106.56,106.57,43788.0,84.1368,84.1368,84.0185,84.0264,43788.0
2020-05-26 09:55:00,106.57,106.61,106.5,106.5,19437.0,84.0264,84.058,83.9712,83.9712,19437.0
2020-05-26 10:00:00,106.5,106.5,106.41,106.44,101884.0,83.9712,83.9712,83.9003,83.9239,101884.0
2020-05-26 10:05:00,106.44,106.46,106.39,106.39,31577.0,83.9239,83.9397,83.8845,83.8845,31577.0
2020-05-26 10:10:00,106.39,106.47,106.38,106.47,31838.0,83.8845,83.9476,83.8766,83.9476,31838.0
2020-05-26 10:15:00,106.47,106.48,106.45,106.47,43056.0,83.9476,83.9555,83.9318,83.9476,43056.0
2020-05-26 10:20:00,106.47,106.5,106.44,106.44,19603.0,83.9476,83.9712,83.9239,83.9239,19603.0
2020-05-26 10:25:00,106.43,106.5,106.41,106.5,14784.0,83.916,83.9712,83.9003,83.9712,14784.0
2020-05-26 10:30:00,106.51,106.52,106.46,106.48,39337.0,83.9791,83.987,83.9397,83.9555,39337.0
2020-05-26 10:35:00,106.48,106.49,106.45,106.45,21629.0,83.9555,83.9633,83.9318,83.9318,21629.0
2020-05-26 10:40:00,106.45,106.46,106.37,106.38,18899.0,83.9318,83.9397,83.8687,83.8766,18899.0
2020-05-26 10:45:00,106.38,106.4,106.36,106.37,24604.0,83.8766,83.8924,83.8608,83.8687,24604.0
2020-05-26 10:50:00,106.37,106.42,106.36,106.39,45193.0,83.8687,83.9081,83.8608,83.8845,45193.0
2020-05-26 10:55:00,106.39,106.39,106.34,106.36,27507.0,83.8845,83.8845,83.8451,83.8608,27507.0
2020-05-26 11:00:00,106.36,106.38,106.35,106.36,36945.0,83.8608,83.8766,83.853,83.8608,36945.0
2020-05-26 11:05:00,106.36,106.39,106.34,106.35,38681.0,83.8608,83.8845,83.8451,83.853,38681.0
2020-05-26 11:10:00,106.35,106.38,106.34,106.36,24978.0,83.853,83.8766,83.8451,83.8608,24978.0
2020-05-26 11:15:00,106.36,106.37,106.34,106.36,66715.0,83.8608,83.8687,83.8451,83.8608,66715.0
2020-05-26 11:20:00,106.36,106.38,106.34,106.34,60748.0,83.8608,83.8766,83.8451,83.8451,60748.0
2020-05-26 11:25:00,106.33,106.33,106.15,106.21,21919.0,83.8372,83.8372,83.6953,83.7426,21919.0
2020-05-26 11:30:00,106.2,106.22,106.17,106.19,71680.0,83.7347,83.7505,83.711,83.7268,71680.0
2020-05-26 11:35:00,106.19,106.27,106.17,106.27,26618.0,83.7268,83.7899,83.711,83.7899,26618.0
2020-05-26 11:40:00,106.27,106.27,106.12,106.19,25010.0,83.7899,83.7899,83.6716,83.7268,25010.0
2020-05-26 11:45:00,106.19,106.22,106.18,106.2,87479.0,83.7268,83.7505,83.7189,83.7347,87479.0
2020-05-26 11:50:00,106.2,106.24,106.19,106.2,76245.0,83.7347,83.7662,83.7268,83.7347,76245.0
2020-05-26 11:55:00,106.2,106.25,106.19,106.23,76053.0,83.7347,83.7741,83.7268,83.7583,76053.0
2020-05-26 12:00:00,106.23,106.27,106.22,106.23,19051.0,83.7583,83.7899,83.7505,83.7583,19051.0
2020-05-26 12:05:00,106.23,106.29,106.23,106.29,50144.0,83.7583,83.8056,83.7583,83.8056,50144.0
2020-05-26 12:10:00,106.28,106.33,106.26,106.31,19954.0,83.7978,83.8372,83.782,83.8214,19954.0
2020-05-26 12:15:00,106.29,106.29,106.25,106.26,14205.0,83.8056,83.8056,83.7741,83.782,14205.0
2020-05-26 12:20:00,106.26,106.32,106.25,106.28,15326.0,83.782,83.8293,83.7741,83.7978,15326.0
2020-05-26 12:25:00,106.29,106.3,106.25,106.26,13638.0,83.8056,83.8135,83.7741,83.782,13638.0
2020-05-26 12:30:00,106.26,106.34,106.26,106.34,20574.0,83.782,83.8451,83.782,83.8451,20574.0
2020-05-26 12:35:00,106.34,106.4,106.32,106.4,15162.0,83.8451,83.8924,83.8293,83.8924,15162.0
2020-05-26 12:40:00,106.4,106.45,106.39,106.45,62446.0,83.8924,83.9318,83.8845,83.9318,62446.0
2020-05-26 12:45:00,106.45,106.46,106.43,106.44,61144.0,83.9318,83.9397,83.916,83.9239,61144.0
2020-05-26 12:50:00,106.43,106.52,106.43,106.5,74205.0,83.916,83.987,83.916,83.9712,74205.0
2020-05-26 12:55:00,106.51,106.51,106.49,106.5,14768.0,83.9791,83.9791,83.9633,83.9712,14768.0
2020-05-26 13:00:00,106.51,106.56,106.51,106.56,35902.0,83.9791,84.0185,83.9791,84.0185,35902.0
2020-05-26 13:05:00,106.56,106.62,106.55,106.62,47411.0,84.0185,84.0658,84.0106,84.0658,47411.0
2020-05-26 13:10:00,106.63,106.66,106.6,106.66,27840.0,84.0737,84.0974,84.0501,84.0974,27840.0
2020-05-26 13:15:00,106.66,106.7,106.63,106.7,29319.0,84.0974,84.1289,84.0737,84.1289,29319.0
2020-05-26 13:20:00,106.7,106.7,106.65,106.66,35807.0,84.1289,84.1289,84.0895,84.0974,35807.0
2020-05-26 13:25:00,106.67,106.69,106.66,106.69,14183.0,84.1053,84.121,84.0974,84.121,14183.0
2020-05-26 13:30:00,106.68,106.69,106.66,106.67,16715.0,84.1131,84.121,84.0974,84.1053,16715.0
2020-05-26 13:35:00,106.67,106.67,106.57,106.58,68597.0,84.1053,84.1053,84.0264,84.0343,68597.0
2020-05-26 13:40:00,106.58,106.69,106.57,106.64,123785.0,84.0343,84.121,84.0264,84.0816,123785.0
2020-05-26 13:45:00,106.64,106.64,106.63,106.64,15417.0,84.0816,84.0816,84.0737,84.0816,15417.0
2020-05-26 13:50:00,106.64,106.66,106.63,106.66,30754.0,84.0816,84.0974,84.0737,84.0974,30754.0
2020-05-26 13:55:00,106.66,106.66,106.63,106.63,22029.0,84.0974,84.0974,84.0737,84.0737,22029.0
2020-05-26 14:00:00,106.63,106.66,106.61,106.61,33781.0,84.0737,84.0974,84.058,84.058,33781.0
2020-05-26 14:05:00,106.62,106.63,106.57,106.57,18829.0,84.0658,84.0737,84.0264,84.0264,18829.0
2020-05-26 14:10:00,106.57,106.58,106.54,106.55,17259.0,84.0264,84.0343,84.0028,84.0106,17259.0
2020-05-26 14:15:00,106.56,106.56,106.52,106.52,17056.0,84.0185,84.0185,83.987,83.987,17056.0
2020-05-26 14:20:00,106.53,106.56,106.51,106.51,25812.0,83.9949,84.0185,83.9791,83.9791,25812.0
2020-05-26 14:25:00,106.52,106.55,106.48,106.5,24468.0,83.987,84.0106,83.9555,83.9712,24468.0
2020-05-26 14:30:00,106.5,106.52,106.49,106.5,25198.0,83.9712,83.987,83.9633,83.9712,25198.0
2020-05-26 14:35:00,106.5,106.51,106.45,106.45,18696.0,83.9712,83.9791,83.9318,83.9318,18696.0
2020-05-26 14:40:00,106.45,106.47,106.43,106.44,20919.0,83.9318,83.9476,83.916,83.9239,20919.0
2020-05-26 14:45:00,106.44,106.47,106.43,106.45,16509.0,83.9239,83.9476,83.916,83.9318,16509.0
2020-05-26 14:50:00,106.45,106.47,106.43,106.43,15723.0,83.9318,83.9476,83.916,83.916,15723.0
2020-05-26 14:55:00,106.43,106.47,106.41,106.45,22890.0,83.916,83.9476,83.9003,83.9318,22890.0
2020-05-26 15:00:00,106.45,106.48,106.4,106.42,34845.0,83.9318,83.9555,83.8924,83.9081,34845.0
2020-05-26 15:05:00,106.42,106.47,106.41,106.42,20977.0,83.9081,83.9476,83.9003,83.9081,20977.0
2020-05-26 15:10:00,106.43,106.49,106.42,106.45,23409.0,83.916,83.9633,83.9081,83.9318,23409.0
2020-05-26 15:15:00,106.46,106.49,106.43,106.46,18174.0,83.9397,83.9633,83.916,83.9397,18174.0
2020-05-26 15:20:00,106.46,106.52,106.43,106.52,36078.0,83.9397,83.987,83.916,83.987,36078.0
2020-05-26 15:25:00,106.52,106.52,106.49,106.49,45287.0,83.987,83.987,83.9633,83.9633,45287.0
2020-05-26 15:30:00,106.5,106.55,106.41,106.42,59682.0,83.9712,84.0106,83.9003,83.9081,59682.0
2020-05-26 15:35:00,106.41,106.47,106.36,106.37,46832.0,83.9003,83.9476,83.8608,83.8687,46832.0
2020-05-26 15:40:00,106.36,106.37,106.24,106.25,44430.0,83.8608,83.8687,83.7662,83.7741,44430.0
2020-05-26 15:45:00,106.25,106.26,106.17,106.2,32288.0,83.7741,83.782,83.711,83.7347,32288.0
2020-05-26 15:50:00,106.2,106.26,104.78,106.08,372375.0,83.7347,83.782,82.6151,83.6401,372375.0
2020-05-26 15:55:00,106.12,106.18,106.03,106.11,187938.0,83.6716,83.7189,83.6006,83.6637,187938.0
2020-05-27 09:30:00,106.65,106.87,106.33,106.37,53402.0,84.0895,84.263,83.8372,83.8687,53402.0
2020-05-27 09:35:00,106.42,106.48,106.22,106.24,26378.0,83.9081,83.9555,83.7505,83.7662,26378.0
2020-05-27 09:40:00,106.22,106.28,106.11,106.24,21533.0,83.7505,83.7978,83.6637,83.7662,21533.0
2020-05-27 09:45:00,106.25,106.26,106.11,106.15,30012.0,83.7741,83.782,83.6637,83.6953,30012.0
2020-05-27 09:50:00,106.11,106.13,106.0,106.01,28193.0,83.6637,83.6795,83.577,83.5849,28193.0
2020-05-27 09:55:00,106.02,106.05,105.96,105.99,81379.0,83.5928,83.6164,83.5455,83.5691,81379.0
2020-05-27 10:00:00,106.0,106.06,105.94,105.99,30818.0,83.577,83.6243,83.5297,83.5691,30818.0
2020-05-27 10:05:00,106.0,106.06,105.99,106.05,79560.0,83.577,83.6243,83.5691,83.6164,79560.0
2020-05-27 10:10:00,106.05,106.2,106.05,106.19,136490.0,83.6164,83.7347,83.6164,83.7268,136490.0
2020-05-27 10:15:00,106.21,106.31,106.2,106.24,123596.0,83.7426,83.8214,83.7347,83.7662,123596.0
2020-05-27 10:20:00,106.24,106.32,106.23,106.29,114804.0,83.7662,83.8293,83.7583,83.8056,114804.0
2020-05-27 10:25:00,106.29,106.36,106.25,106.33,75652.0,83.8056,83.8608,83.7741,83.8372,75652.0
2020-05-27 10:30:00,106.33,106.33,106.24,106.28,48768.0,83.8372,83.8372,83.7662,83.7978,48768.0
2020-05-27 10:35:00,106.28,106.32,106.2,106.2,43220.0,83.7978,83.8293,83.7347,83.7347,43220.0
2020-05-27 10:40:00,106.2,106.21,106.04,106.09,54555.0,83.7347,83.7426,83.6085,83.648,54555.0
2020-05-27 10:45:00,106.08,106.09,105.86,105.87,26673.0,83.6401,83.648,83.4666,83.4745,26673.0
2020-05-27 10:50:00,105.88,106.01,105.88,105.97,118293.0,83.4824,83.5849,83.4824,83.5533,118293.0
2020-05-27 10:55:00,105.96,106.0,105.9,105.97,31754.0,83.5455,83.577,83.4981,83.5533,31754.0
2020-05-27 11:00:00,105.97,106.09,105.95,106.05,105626.0,83.5533,83.648,83.5376,83.6164,105626.0
2020-05-27 11:05:00,106.04,106.07,106.03,106.07,26621.0,83.6085,83.6322,83.6006,83.6322,26621.0
2020-05-27 11:10:00,106.07,106.09,106.03,106.06,115449.0,83.6322,83.648,83.6006,83.6243,115449.0
2020-05-27 11:15:00,106.05,106.1,106.02,106.08,29902.0,83.6164,83.6558,83.5928,83.6401,29902.0
2020-05-27 11:20:00,106.09,106.1,106.09,106.09,31888.0,83.648,83.6558,83.648,83.648,31888.0
2020-05-27 11:25:00,106.09,106.1,106.09,106.09,12947.0,83.648,83.6558,83.648,83.648,12947.0
2020-05-27 11:30:00,106.1,106.1,106.08,106.09,59518.0,83.6558,83.6558,83.6401,83.648,59518.0
2020-05-27 11:35:00,106.1,106.1,105.92,105.98,42533.0,83.6558,83.6558,83.5139,83.5612,42533.0
2020-05-27 11:40:00,105.99,106.06,105.96,106.03,8519.0,83.5691,83.6243,83.5455,83.6006,8519.0
2020-05-27 11:45:00,106.02,106.1,106.02,106.1,14556.0,83.5928,83.6558,83.5928,83.6558,14556.0
2020-05-27 11:50:00,106.09,106.1,106.07,106.09,4723.0,83.648,83.6558,83.6322,83.648,4723.0
2020-05-27 11:55:00,106.1,106.15,106.09,106.11,26050.0,83.6558,83.6953,83.648,83.6637,26050.0
2020-05-27 12:00:00,106.11,106.17,106.06,106.15,12046.0,83.6637,83.711,83.6243,83.6953,12046.0
2020-05-27 12:05:00,106.15,106.25,106.14,106.21,13544.0,83.6953,83.7741,83.6874,83.7426,13544.0
2020-05-27 12:10:00,106.21,106.24,106.17,106.22,6245.0,83.7426,83.7662,83.711,83.7505,6245.0
2020-05-27 12:15:00,106.23,106.23,106.16,106.21,5918.0,83.7583,83.7583,83.7031,83.7426,5918.0
2020-05-27 12:20:00,106.22,106.24,106.2,106.23,8130.0,83.7505,83.7662,83.7347,83.7583,8130.0
2020-05-27 12:25:00,106.24,106.3,106.2,106.22,12397.0,83.7662,83.8135,83.7347,83.7505,12397.0
2020-05-27 12:30:00,106.23,106.28,106.18,106.28,7474.0,83.7583,83.7978,83.7189,83.7978,7474.0
2020-05-27 12:35:00,106.26,106.27,106.25,106.26,6261.0,83.782,83.7899,83.7741,83.782,6261.0
2020-05-27 12:40:00,106.27,106.27,106.21,106.24,8779.0,83.7899,83.7899,83.7426,83.7662,8779.0
2020-05-27 12:45:00,106.23,106.29,106.19,106.26,10930.0,83.7583,83.8056,83.7268,83.782,10930.0
2020-05-27 12:50:00,106.28,106.32,106.27,106.32,3611.0,83.7978,83.8293,83.7899,83.8293,3611.0
2020-05-27 12:55:00,106.31,106.32,106.25,106.26,19845.0,83.8214,83.8293,83.7741,83.782,19845.0
2020-05-27 13:00:00,106.25,106.28,106.17,106.26,14739.0,83.7741,83.7978,83.711,83.782,14739.0
2020-05-27 13:05:00,106.24,106.26,106.21,106.22,5062.0,83.7662,83.782,83.7426,83.7505,5062.0
2020-05-27 13:10:00,106.22,106.24,106.16,106.19,9725.0,83.7505,83.7662,83.7031,83.7268,9725.0
2020-05-27 13:15:00,106.2,106.23,106.17,106.21,7539.0,83.7347,83.7583,83.711,83.7426,7539.0
2020-05-27 13:20:00,106.2,106.22,106.19,106.2,6620.0,83.7347,83.7505,83.7268,83.7347,6620.0
2020-05-27 13:25:00,106.2,106.21,106.16,106.19,8713.0,83.7347,83.7426,83.7031,83.7268,8713.0
2020-05-27 13:30:00,106.18,106.18,106.07,106.09,9668.0,83.7189,83.7189,83.6322,83.648,9668.0
2020-05-27 13:35:00,106.09,106.21,106.09,106.2,7948.0,83.648,83.7426,83.648,83.7347,7948.0
2020-05-27 13:40:00,106.21,106.24,106.19,106.24,6973.0,83.7426,83.7662,83.7268,83.7662,6973.0
2020-05-27 13:45:00,106.24,106.26,106.21,106.25,18537.0,83.7662,83.782,83.7426,83.7741,18537.0
2020-05-27 13:50:00,106.25,106.29,106.24,106.28,13001.0,83.7741,83.8056,83.7662,83.7978,13001.0
2020-05-27 13:55:00,106.28,106.29,106.26,106.28,87398.0,83.7978,83.8056,83.782,83.7978,87398.0
2020-05-27 14:00:00,106.28,106.36,106.28,106.35,147593.0,83.7978,83.8608,83.7978,83.853,147593.0
2020-05-27 14:05:00,106.36,106.38,106.32,106.37,23657.0,83.8608,83.8766,83.8293,83.8687,23657.0
2020-05-27 14:10:00,106.39,106.41,106.37,106.39,16332.0,83.8845,83.9003,83.8687,83.8845,16332.0
2020-05-27 14:15:00,106.39,106.39,106.35,106.35,9061.0,83.8845,83.8845,83.853,83.853,9061.0
2020-05-27 14:20:00,106.34,106.35,106.32,106.34,45169.0,83.8451,83.853,83.8293,83.8451,45169.0
2020-05-27 14:25:00,106.34,106.35,106.32,106.34,18710.0,83.8451,83.853,83.8293,83.8451,18710.0
2020-05-27 14:30:00,106.34,106.4,106.32,106.39,27486.0,83.8451,83.8924,83.8293,83.8845,27486.0
2020-05-27 14:35:00,106.39,106.39,106.34,106.37,12929.0,83.8845,83.8845,83.8451,83.8687,12929.0
2020-05-27 14:40:00,106.38,106.38,106.31,106.36,31382.0,83.8766,83.8766,83.8214,83.8608,31382.0
2020-05-27 14:45:00,106.36,106.36,106.28,106.3,9971.0,83.8608,83.8608,83.7978,83.8135,9971.0
2020-05-27 14:50:00,106.3,106.36,106.28,106.36,38878.0,83.8135,83.8608,83.7978,83.8608,38878.0
2020-05-27 14:55:00,106.37,106.38,106.31,106.34,9173.0,83.8687,83.8766,83.8214,83.8451,9173.0
2020-05-27 15:00:00,106.33,106.34,106.28,106.3,14646.0,83.8372,83.8451,83.7978,83.8135,14646.0
2020-05-27 15:05:00,106.29,106.32,106.26,106.28,11238.0,83.8056,83.8293,83.782,83.7978,11238.0
2020-05-27 15:10:00,106.29,106.34,106.26,106.33,5342.0,83.8056,83.8451,83.782,83.8372,5342.0
2020-05-27 15:15:00,106.33,106.33,106.26,106.28,9594.0,83.8372,83.8372,83.782,83.7978,9594.0
2020-05-27 15:20:00,106.28,106.31,106.26,106.29,10581.0,83.7978,83.8214,83.782,83.8056,10581.0
2020-05-27 15:25:00,106.29,106.32,106.27,106.29,23054.0,83.8056,83.8293,83.7899,83.8056,23054.0
2020-05-27 15:30:00,106.28,106.29,106.26,106.28,9655.0,83.7978,83.8056,83.782,83.7978,9655.0
2020-05-27 15:35:00,106.27,106.3,106.27,106.3,8022.0,83.7899,83.8135,83.7899,83.8135,8022.0
2020-05-27 15:40:00,106.3,106.31,106.29,106.31,4902.0,83.8135,83.8214,83.8056,83.8214,4902.0
2020-05-27 15:45:00,106.31,106.37,106.29,106.37,18781.0,83.8214,83.8687,83.8056,83.8687,18781.0
2020-05-27 15:50:00,106.39,106.41,106.33,106.4,24680.0,83.8845,83.9003,83.8372,83.8924,24680.0
2020-05-27 15:55:00,106.4,106.43,106.36,106.38,43589.0,83.8924,83.916,83.8608,83.8766,43589.0
2020-05-28 09:30:00,106.24,106.24,105.86,105.92,54189.0,83.7662,83.7662,83.4666,83.5139,54189.0
2020-05-28 09:35:00,105.94,106.05,105.93,105.94,85525.0,83.5297,83.6164,83.5218,83.5297,85525.0
2020-05-28 09:40:00,105.96,106.01,105.92,105.99,31708.0,83.5455,83.5849,83.5139,83.5691,31708.0
2020-05-28 09:45:00,105.98,106.01,105.94,105.96,35753.0,83.5612,83.5849,83.5297,83.5455,35753.0
2020-05-28 09:50:00,105.98,106.08,105.95,106.06,36982.0,83.5612,83.6401,83.5376,83.6243,36982.0
2020-05-28 09:55:00,106.04,106.06,106.01,106.01,29625.0,83.6085,83.6243,83.5849,83.5849,29625.0
2020-05-28 10:00:00,106.05,106.07,106.0,106.04,23443.0,83.6164,83.6322,83.577,83.6085,23443.0
2020-05-28 10:05:00,106.03,106.1,106.03,106.1,28931.0,83.6006,83.6558,83.6006,83.6558,28931.0
2020-05-28 10:10:00,106.09,106.21,106.09,106.15,25479.0,83.648,83.7426,83.648,83.6953,25479.0
2020-05-28 10:15:00,106.12,106.12,106.05,106.12,5622.0,83.6716,83.6716,83.6164,83.6716,5622.0
2020-05-28 10:20:00,106.1,106.12,106.08,106.09,18687.0,83.6558,83.6716,83.6401,83.648,18687.0
2020-05-28 10:25:00,106.1,106.16,106.1,106.13,7390.0,83.6558,83.7031,83.6558,83.6795,7390.0
2020-05-28 10:30:00,106.13,106.13,106.09,106.1,14592.0,83.6795,83.6795,83.648,83.6558,14592.0
2020-05-28 10:35:00,106.11,106.2,106.11,106.14,44341.0,83.6637,83.7347,83.6637,83.6874,44341.0
2020-05-28 10:40:00,106.15,106.26,106.14,106.26,12423.0,83.6953,83.782,83.6874,83.782,12423.0
2020-05-28 10:45:00,106.26,106.31,106.26,106.31,7231.0,83.782,83.8214,83.782,83.8214,7231.0
2020-05-28 10:50:00,106.32,106.36,106.28,106.28,12244.0,83.8293,83.8608,83.7978,83.7978,12244.0
2020-05-28 10:55:00,106.29,106.3,106.25,106.26,6449.0,83.8056,83.8135,83.7741,83.782,6449.0
2020-05-28 11:00:00,106.26,106.29,106.23,106.24,4999.0,83.782,83.8056,83.7583,83.7662,4999.0
2020-05-28 11:05:00,106.24,106.32,106.22,106.26,6622.0,83.7662,83.8293,83.7505,83.782,6622.0
2020-05-28 11:10:00,106.25,106.26,106.23,106.25,9886.0,83.7741,83.782,83.7583,83.7741,9886.0
2020-05-28 11:15:00,106.25,106.25,106.19,106.23,16373.0,83.7741,83.7741,83.7268,83.7583,16373.0
2020-05-28 11:20:00,106.22,106.22,106.17,106.18,9248.0,83.7505,83.7505,83.711,83.7189,9248.0
2020-05-28 11:25:00,106.19,106.25,106.19,106.25,23175.0,83.7268,83.7741,83.7268,83.7741,23175.0
2020-05-28 11:30:00,106.25,106.25,106.17,106.17,6670.0,83.7741,83.7741,83.711,83.711,6670.0
2020-05-28 11:35:00,106.17,106.2,106.14,106.16,12072.0,83.711,83.7347,83.6874,83.7031,12072.0
2020-05-28 11:40:00,106.14,106.2,106.13,106.2,7508.0,83.6874,83.7347,83.6795,83.7347,7508.0
2020-05-28 11:45:00,106.2,106.26,106.19,106.2,110294.0,83.7347,83.782,83.7268,83.7347,110294.0
2020-05-28 11:50:00,106.2,106.22,106.16,106.2,22417.0,83.7347,83.7505,83.7031,83.7347,22417.0
2020-05-28 11:55:00,106.2,106.23,106.19,106.21,33568.0,83.7347,83.7583,83.7268,83.7426,33568.0
2020-05-28 12:00:00,106.23,106.25,106.2,106.22,24795.0,83.7583,83.7741,83.7347,83.7505,24795.0
2020-05-28 12:05:00,106.23,106.25,106.21,106.23,16463.0,83.7583,83.7741,83.7426,83.7583,16463.0
2020-05-28 12:10:00,106.23,106.24,106.2,106.22,8960.0,83.7583,83.7662,83.7347,83.7505,8960.0
2020-05-28 12:15:00,106.23,106.23,106.16,106.19,17810.0,83.7583,83.7583,83.7031,83.7268,17810.0
2020-05-28 12:20:00,106.19,106.21,106.18,106.2,2959.0,83.7268,83.7426,83.7189,83.7347,2959.0
2020-05-28 12:25:00,106.2,106.24,106.15,106.2,9102.0,83.7347,83.7662,83.6953,83.7347,9102.0
2020-05-28 12:30:00,106.2,106.22,106.2,106.2,8985.0,83.7347,83.7505,83.7347,83.7347,8985.0
2020-05-28 12:35:00,106.2,106.26,106.18,106.25,39493.0,83.7347,83.782,83.7189,83.7741,39493.0
2020-05-28 12:40:00,106.25,106.3,106.16,106.17,114684.0,83.7741,83.8135,83.7031,83.711,114684.0
2020-05-28 12:45:00,106.18,106.18,106.14,106.16,23111.0,83.7189,83.7189,83.6874,83.7031,23111.0
2020-05-28 12:50:00,106.17,106.24,106.12,106.22,13881.0,83.711,83.7662,83.6716,83.7505,13881.0
2020-05-28 12:55:00,106.24,106.24,106.21,106.23,14243.0,83.7662,83.7662,83.7426,83.7583,14243.0
2020-05-28 13:00:00,106.23,106.24,106.21,106.22,10004.0,83.7583,83.7662,83.7426,83.7505,10004.0
2020-05-28 13:05:00,106.22,106.23,106.18,106.2,15113.0,83.7505,83.7583,83.7189,83.7347,15113.0
2020-05-28 13:10:00,106.21,106.21,106.2,106.2,965.0,83.7426,83.7426,83.7347,83.7347,965.0
2020-05-28 13:15:00,106.2,106.23,106.2,106.23,5742.0,83.7347,83.7583,83.7347,83.7583,5742.0
2020-05-28 13:20:00,106.23,106.23,106.18,106.19,5356.0,83.7583,83.7583,83.7189,83.7268,5356.0
2020-05-28 13:25:00,106.18,106.23,106.16,106.23,2990.0,83.7189,83.7583,83.7031,83.7583,2990.0
2020-05-28 13:30:00,106.25,106.25,106.24,106.24,1791.0,83.7741,83.7741,83.7662,83.7662,1791.0
2020-05-28 13:35:00,106.25,106.27,106.22,106.24,132702.0,83.7741,83.7899,83.7505,83.7662,132702.0
2020-05-28 13:40:00,106.23,106.24,106.23,106.23,35042.0,83.7583,83.7662,83.7583,83.7583,35042.0
2020-05-28 13:45:00,106.23,106.24,106.2,106.2,8322.0,83.7583,83.7662,83.7347,83.7347,8322.0
2020-05-28 13:50:00,106.2,106.21,106.11,106.13,7399.0,83.7347,83.7426,83.6637,83.6795,7399.0
2020-05-28 13:55:00,106.14,106.18,106.14,106.17,4680.0,83.6874,83.7189,83.6874,83.711,4680.0
2020-05-28 14:00:00,106.17,106.22,106.16,106.17,9586.0,83.711,83.7505,83.7031,83.711,9586.0
2020-05-28 14:05:00,106.17,106.22,106.17,106.22,7972.0,83.711,83.7505,83.711,83.7505,7972.0
2020-05-28 14:10:00,106.21,106.25,106.19,106.23,146192.0,83.7426,83.7741,83.7268,83.7583,146192.0
2020-05-28 14:15:00,106.24,106.25,106.23,106.25,46943.0,83.7662,83.7741,83.7583,83.7741,46943.0
2020-05-28 14:20:00,106.25,106.25,106.2,106.2,42858.0,83.7741,83.7741,83.7347,83.7347,42858.0
2020-05-28 14:25:00,106.2,106.24,106.2,106.2,49414.0,83.7347,83.7662,83.7347,83.7347,49414.0
2020-05-28 14:30:00,106.2,106.26,106.2,106.24,50259.0,83.7347,83.782,83.7347,83.7662,50259.0
2020-05-28 14:35:00,106.24,106.31,106.24,106.29,29325.0,83.7662,83.8214,83.7662,83.8056,29325.0
2020-05-28 14:40:00,106.3,106.36,106.29,106.34,63545.0,83.8135,83.8608,83.8056,83.8451,63545.0
2020-05-28 14:45:00,106.34,106.46,106.34,106.44,236728.0,83.8451,83.9397,83.8451,83.9239,236728.0
2020-05-28 14:50:00,106.44,106.5,106.44,106.45,27613.0,83.9239,83.9712,83.9239,83.9318,27613.0
2020-05-28 14:55:00,106.45,106.45,106.34,106.37,50835.0,83.9318,83.9318,83.8451,83.8687,50835.0
2020-05-28 15:00:00,106.36,106.39,106.31,106.35,55638.0,83.8608,83.8845,83.8214,83.853,55638.0
2020-05-28 15:05:00,106.35,106.35,106.26,106.28,46559.0,83.853,83.853,83.782,83.7978,46559.0
2020-05-28 15:10:00,106.28,106.28,106.24,106.27,25110.0,83.7978,83.7978,83.7662,83.7899,25110.0
2020-05-28 15:15:00,106.26,106.27,106.02,106.03,31696.0,83.782,83.7899,83.5928,83.6006,31696.0
2020-05-28 15:20:00,106.02,106.17,106.02,106.13,61638.0,83.5928,83.711,83.5928,83.6795,61638.0
2020-05-28 15:25:00,106.15,106.17,106.13,106.13,18526.0,83.6953,83.711,83.6795,83.6795,18526.0
2020-05-28 15:30:00,106.14,106.16,106.07,106.12,20086.0,83.6874,83.7031,83.6322,83.6716,20086.0
2020-05-28 15:35:00,106.12,106.18,106.08,106.15,31088.0,83.6716,83.7189,83.6401,83.6953,31088.0
2020-05-28 15:40:00,106.15,106.15,106.09,106.13,22879.0,83.6953,83.6953,83.648,83.6795,22879.0
2020-05-28 15:45:00,106.13,106.14,106.04,106.04,20871.0,83.6795,83.6874,83.6085,83.6085,20871.0
2020-05-28 15:50:00,106.04,106.04,105.93,106.01,42121.0,83.6085,83.6085,83.5218,83.5849,42121.0
2020-05-28 15:55:00,106.02,106.08,106.01,106.01,25014.0,83.5928,83.6401,83.5849,83.5849,25014.0
2020-05-29 09:30:00,105.59,105.72,105.51,105.67,22075.0,83.2537,83.3562,83.1906,83.3168,22075.0
2020-05-29 09:35:00,105.66,105.83,105.65,105.8,58663.0,83.3089,83.4429,83.301,83.4193,58663.0
2020-05-29 09:40:00,105.82,105.87,105.79,105.86,29870.0,83.4351,83.4745,83.4114,83.4666,29870.0
2020-05-29 09:45:00,105.8,105.88,105.8,105.85,14673.0,83.4193,83.4824,83.4193,83.4587,14673.0
2020-05-29 09:50:00,105.84,105.87,105.78,105.81,19154.0,83.4508,83.4745,83.4035,83.4272,19154.0
2020-05-29 09:55:00,105.81,105.82,105.69,105.75,16373.0,83.4272,83.4351,83.3326,83.3799,16373.0
2020-05-29 10:00:00,105.76,105.81,105.7,105.81,32948.0,83.3878,83.4272,83.3404,83.4272,32948.0
2020-05-29 10:05:00,105.8,105.83,105.77,105.8,9443.0,83.4193,83.4429,83.3956,83.4193,9443.0
2020-05-29 10:10:00,105.8,105.84,105.76,105.84,13448.0,83.4193,83.4508,83.3878,83.4508,13448.0
2020-05-29 10:15:00,105.84,105.91,105.83,105.91,9252.0,83.4508,83.506,83.4429,83.506,9252.0
2020-05-29 10:20:00,105.92,105.94,105.85,105.92,13806.0,83.5139,83.5297,83.4587,83.5139,13806.0
2020-05-29 10:25:00,105.91,105.92,105.76,105.82,26974.0,83.506,83.5139,83.3878,83.4351,26974.0
2020-05-29 10:30:00,105.83,105.94,105.83,105.84,16670.0,83.4429,83.5297,83.4429,83.4508,16670.0
2020-05-29 10:35:00,105.84,105.89,105.78,105.79,22144.0,83.4508,83.4903,83.4035,83.4114,22144.0
2020-05-29 10:40:00,105.8,105.88,105.76,105.88,149443.0,83.4193,83.4824,83.3878,83.4824,149443.0
2020-05-29 10:45:00,105.88,105.92,105.73,105.76,135527.0,83.4824,83.5139,83.3641,83.3878,135527.0
2020-05-29 10:50:00,105.78,105.81,105.67,105.68,40140.0,83.4035,83.4272,83.3168,83.3247,40140.0
2020-05-29 10:55:00,105.72,105.79,105.7,105.79,28706.0,83.3562,83.4114,83.3404,83.4114,28706.0
2020-05-29 11:00:00,105.79,105.81,105.77,105.78,23961.0,83.4114,83.4272,83.3956,83.4035,23961.0
2020-05-29 11:05:00,105.78,105.83,105.78,105.79,12909.0,83.4035,83.4429,83.4035,83.4114,12909.0
2020-05-29 11:10:00,105.79,105.92,105.78,105.86,23929.0,83.4114,83.5139,83.4035,83.4666,23929.0
2020-05-29 11:15:00,105.85,105.86,105.76,105.79,49583.0,83.4587,83.4666,83.3878,83.4114,49583.0
2020-05-29 11:20:00,105.79,105.82,105.77,105.78,19970.0,83.4114,83.4351,83.3956,83.4035,19970.0
2020-05-29 11:25:00,105.78,105.81,105.72,105.72,18241.0,83.4035,83.4272,83.3562,83.3562,18241.0
2020-05-29 11:30:00,105.72,105.77,105.7,105.72,30502.0,83.3562,83.3956,83.3404,83.3562,30502.0
2020-05-29 11:35:00,105.71,105.81,105.69,105.79,12816.0,83.3483,83.4272,83.3326,83.4114,12816.0
2020-05-29 11:40:00,105.79,105.8,105.76,105.76,8431.0,83.4114,83.4193,83.3878,83.3878,8431.0
2020-05-29 11:45:00,105.77,105.83,105.72,105.83,18508.0,83.3956,83.4429,83.3562,83.4429,18508.0
2020-05-29 11:50:00,105.83,105.93,105.81,105.93,319927.0,83.4429,83.5218,83.4272,83.5218,319927.0
2020-05-29 11:55:00,105.93,105.99,105.92,105.99,71975.0,83.5218,83.5691,83.5139,83.5691,71975.0
2020-05-29 12:00:00,105.99,106.02,105.89,105.89,321075.0,83.5691,83.5928,83.4903,83.4903,321075.0
2020-05-29 12:05:00,105.89,105.9,105.79,105.87,139363.0,83.4903,83.4981,83.4114,83.4745,139363.0
2020-05-29 12:10:00,105.86,105.88,105.84,105.88,49534.0,83.4666,83.4824,83.4508,83.4824,49534.0
2020-05-29 12:15:00,105.9,105.9,105.85,105.89,127082.0,83.4981,83.4981,83.4587,83.4903,127082.0
2020-05-29 12:20:00,105.89,105.92,105.85,105.86,87958.0,83.4903,83.5139,83.4587,83.4666,87958.0
2020-05-29 12:25:00,105.85,105.87,105.79,105.82,101331.0,83.4587,83.4745,83.4114,83.4351,101331.0
2020-05-29 12:30:00,105.83,105.83,105.81,105.82,22111.0,83.4429,83.4429,83.4272,83.4351,22111.0
2020-05-29 12:35:00,105.82,105.83,105.8,105.8,35718.0,83.4351,83.4429,83.4193,83.4193,35718.0
2020-05-29 12:40:00,105.81,105.88,105.81,105.88,16121.0,83.4272,83.4824,83.4272,83.4824,16121.0
2020-05-29 12:45:00,105.88,105.88,105.85,105.86,19500.0,83.4824,83.4824,83.4587,83.4666,19500.0
2020-05-29 12:50:00,105.86,105.86,105.76,105.82,65652.0,83.4666,83.4666,83.3878,83.4351,65652.0
2020-05-29 12:55:00,105.81,105.98,105.79,105.86,100624.0,83.4272,83.5612,83.4114,83.4666,100624.0
2020-05-29 13:00:00,105.86,105.87,105.79,105.83,24159.0,83.4666,83.4745,83.4114,83.4429,24159.0
2020-05-29 13:05:00,105.83,105.9,105.78,105.88,71740.0,83.4429,83.4981,83.4035,83.4824,71740.0
2020-05-29 13:10:00,105.88,105.9,105.86,105.9,30298.0,83.4824,83.4981,83.4666,83.4981,30298.0
2020-05-29 13:15:00,105.9,105.91,105.85,105.86,21551.0,83.4981,83.506,83.4587,83.4666,21551.0
2020-05-29 13:20:00,105.88,105.9,105.8,105.84,38526.0,83.4824,83.4981,83.4193,83.4508,38526.0
2020-05-29 13:25:00,105.83,105.92,105.83,105.92,62321.0,83.4429,83.5139,83.4429,83.5139,62321.0
2020-05-29 13:30:00,105.91,105.93,105.9,105.9,24298.0,83.506,83.5218,83.4981,83.4981,24298.0
2020-05-29 13:35:00,105.89,105.89,105.87,105.88,9475.0,83.4903,83.4903,83.4745,83.4824,9475.0
2020-05-29 13:40:00,105.88,105.89,105.86,105.86,16579.0,83.4824,83.4903,83.4666,83.4666,16579.0
2020-05-29 13:45:00,105.86,105.87,105.8,105.83,35269.0,83.4666,83.4745,83.4193,83.4429,35269.0
2020-05-29 13:50:00,105.84,105.88,105.81,105.86,22738.0,83.4508,83.4824,83.4272,83.4666,22738.0
2020-05-29 13:55:00,105.86,105.88,105.81,105.88,47880.0,83.4666,83.4824,83.4272,83.4824,47880.0
2020-05-29 14:00:00,105.87,105.97,105.87,105.94,19131.0,83.4745,83.5533,83.4745,83.5297,19131.0
2020-05-29 14:05:00,105.94,106.05,105.86,106.05,24147.0,83.5297,83.6164,83.4666,83.6164,24147.0
2020-05-29 14:10:00,106.07,106.07,105.94,105.98,26686.0,83.6322,83.6322,83.5297,83.5612,26686.0
2020-05-29 14:15:00,105.97,106.05,105.97,106.05,20449.0,83.5533,83.6164,83.5533,83.6164,20449.0
2020-05-29 14:20:00,106.07,106.1,106.02,106.08,27351.0,83.6322,83.6558,83.5928,83.6401,27351.0
2020-05-29 14:25:00,106.08,106.21,106.08,106.18,53695.0,83.6401,83.7426,83.6401,83.7189,53695.0
2020-05-29 14:30:00,106.18,106.28,106.14,106.22,140950.0,83.7189,83.7978,83.6874,83.7505,140950.0
2020-05-29 14:35:00,106.21,106.26,106.2,106.25,60425.0,83.7426,83.782,83.7347,83.7741,60425.0
2020-05-29 14:40:00,106.25,106.27,106.21,106.21,49026.0,83.7741,83.7899,83.7426,83.7426,49026.0
2020-05-29 14:45:00,106.22,106.25,106.16,106.16,21005.0,83.7505,83.7741,83.7031,83.7031,21005.0
2020-05-29 14:50:00,106.16,106.16,105.93,106.05,43898.0,83.7031,83.7031,83.5218,83.6164,43898.0
2020-05-29 14:55:00,106.05,106.37,106.02,106.37,66506.0,83.6164,83.8687,83.5928,83.8687,66506.0
2020-05-29 15:00:00,106.39,106.54,106.38,106.52,73480.0,83.8845,84.0028,83.8766,83.987,73480.0
2020-05-29 15:05:00,106.54,106.63,106.51,106.56,36540.0,84.0028,84.0737,83.9791,84.0185,36540.0
2020-05-29 15:10:00,106.56,106.62,106.45,106.49,32982.0,84.0185,84.0658,83.9318,83.9633,32982.0
2020-05-29 15:15:00,106.52,106.53,106.45,106.53,28249.0,83.987,83.9949,83.9318,83.9949,28249.0
2020-05-29 15:20:00,106.53,106.58,106.48,106.54,31921.0,83.9949,84.0343,83.9555,84.0028,31921.0
2020-05-29 15:25:00,106.53,106.53,106.38,106.41,67564.0,83.9949,83.9949,83.8766,83.9003,67564.0
2020-05-29 15:30:00,106.4,106.44,106.35,106.38,79768.0,83.8924,83.9239,83.853,83.8766,79768.0
2020-05-29 15:35:00,106.37,106.39,106.33,106.36,49651.0,83.8687,83.8845,83.8372,83.8608,49651.0
2020-05-29 15:40:00,106.35,106.36,106.27,106.31,43088.0,83.853,83.8608,83.7899,83.8214,43088.0
2020-05-29 15:45:00,106.31,106.31,106.24,106.26,43155.0,83.8214,83.8214,83.7662,83.782,43155.0
2020-05-29 15:50:00,106.26,106.33,106.26,106.33,65591.0,83.782,83.8372,83.782,83.8372,65591.0
2020-05-29 15:55:00,106.33,106.47,106.33,106.41,155256.0,83.8372,83.9476,83.8372,83.9003,155256.0
2020-06-01 09:30:00,106.33,106.57,106.05,106.26,108725.0,84.1019,84.2917,83.8804,84.0465,108725.0
2020-06-01 09:35:00,106.27,106.29,106.14,106.2,97380.0,84.0544,84.0703,83.9516,83.9991,97380.0
2020-06-01 09:40:00,106.2,106.3,106.19,106.26,56006.0,83.9991,84.0782,83.9912,84.0465,56006.0
2020-06-01 09:45:00,106.26,106.32,106.24,106.28,43150.0,84.0465,84.094,84.0307,84.0624,43150.0
2020-06-01 09:50:00,106.28,106.28,106.23,106.25,32033.0,84.0624,84.0624,84.0228,84.0386,32033.0
2020-06-01 09:55:00,106.25,106.28,106.17,106.18,33477.0,84.0386,84.0624,83.9753,83.9833,33477.0
2020-06-01 10:00:00,106.19,106.32,106.17,106.27,27853.0,83.9912,84.094,83.9753,84.0544,27853.0
2020-06-01 10:05:00,106.28,106.32,106.26,106.3,21863.0,84.0624,84.094,84.0465,84.0782,21863.0
2020-06-01 10:10:00,106.29,106.33,106.27,106.31,45982.0,84.0703,84.1019,84.0544,84.0861,45982.0
2020-06-01 10:15:00,106.31,106.32,106.27,106.31,28681.0,84.0861,84.094,84.0544,84.0861,28681.0
2020-06-01 10:20:00,106.28,106.36,106.28,106.36,46986.0,84.0624,84.1256,84.0624,84.1256,46986.0
2020-06-01 10:25:00,106.36,106.36,106.34,106.36,25303.0,84.1256,84.1256,84.1098,84.1256,25303.0
2020-06-01 10:30:00,106.36,106.38,106.35,106.36,39984.0,84.1256,84.1414,84.1177,84.1256,39984.0
2020-06-01 10:35:00,106.36,106.39,106.35,106.38,102003.0,84.1256,84.1494,84.1177,84.1414,102003.0
2020-06-01 10:40:00,106.38,106.39,106.35,106.36,19660.0,84.1414,84.1494,84.1177,84.1256,19660.0
2020-06-01 10:45:00,106.36,106.37,106.33,106.34,33466.0,84.1256,84.1335,84.1019,84.1098,33466.0
2020-06-01 10:50:00,106.34,106.35,106.26,106.31,44937.0,84.1098,84.1177,84.0465,84.0861,44937.0
2020-06-01 10:55:00,106.31,106.38,106.3,106.38,76938.0,84.0861,84.1414,84.0782,84.1414,76938.0
2020-06-01 11:00:00,106.38,106.38,106.33,106.33,63732.0,84.1414,84.1414,84.1019,84.1019,63732.0
2020-06-01 11:05:00,106.33,106.35,106.3,106.3,36954.0,84.1019,84.1177,84.0782,84.0782,36954.0
2020-06-01 11:10:00,106.3,106.33,106.26,106.33,41912.0,84.0782,84.1019,84.0465,84.1019,41912.0
2020-06-01 11:15:00,106.33,106.35,106.29,106.31,46914.0,84.1019,84.1177,84.0703,84.0861,46914.0
2020-06-01 11:20:00,106.31,106.36,106.27,106.35,48723.0,84.0861,84.1256,84.0544,84.1177,48723.0
2020-06-01 11:25:00,106.36,106.48,106.33,106.34,1110814.0,84.1256,84.2205,84.1019,84.1098,1110814.0
2020-06-01 11:30:00,106.33,106.33,106.26,106.29,33314.0,84.1019,84.1019,84.0465,84.0703,33314.0
2020-06-01 11:35:00,106.29,106.35,106.26,106.32,25110.0,84.0703,84.1177,84.0465,84.094,25110.0
2020-06-01 11:40:00,106.31,106.34,106.3,106.31,15789.0,84.0861,84.1098,84.0782,84.0861,15789.0
2020-06-01 11:45:00,106.32,106.32,106.27,106.32,21675.0,84.094,84.094,84.0544,84.094,21675.0
2020-06-01 11:50:00,106.32,106.34,106.28,106.32,16208.0,84.094,84.1098,84.0624,84.094,16208.0
2020-06-01 11:55:00,106.31,106.33,106.29,106.31,55387.0,84.0861,84.1019,84.0703,84.0861,55387.0
2020-06-01 12:00:00,106.31,106.34,106.3,106.32,313458.0,84.0861,84.1098,84.0782,84.094,313458.0
2020-06-01 12:05:00,106.32,106.35,106.3,106.31,27336.0,84.094,84.1177,84.0782,84.0861,27336.0
2020-06-01 12:10:00,106.32,106.34,106.32,106.33,19236.0,84.094,84.1098,84.094,84.1019,19236.0
2020-06-01 12:15:00,106.33,106.38,106.33,106.38,15622.0,84.1019,84.1414,84.1019,84.1414,15622.0
2020-06-01 12:20:00,106.39,106.4,106.35,106.4,62434.0,84.1494,84.1573,84.1177,84.1573,62434.0
2020-06-01 12:25:00,106.4,106.45,106.39,106.45,58075.0,84.1573,84.1968,84.1494,84.1968,58075.0
2020-06-01 12:30:00,106.45,106.5,106.44,106.48,82421.0,84.1968,84.2364,84.1889,84.2205,82421.0
2020-06-01 12:35:00,106.48,106.49,106.47,106.48,11338.0,84.2205,84.2285,84.2126,84.2205,11338.0
2020-06-01 12:40:00,106.48,106.5,106.39,106.39,46376.0,84.2205,84.2364,84.1494,84.1494,46376.0
2020-06-01 12:45:00,106.38,106.39,106.38,106.38,60575.0,84.1414,84.1494,84.1414,84.1414,60575.0
2020-06-01 12:50:00,106.39,106.4,106.37,106.37,70898.0,84.1494,84.1573,84.1335,84.1335,70898.0
2020-06-01 12:55:00,106.37,106.41,106.35,106.4,73956.0,84.1335,84.1652,84.1177,84.1573,73956.0
2020-06-01 13:00:00,106.4,106.41,106.37,106.39,36681.0,84.1573,84.1652,84.1335,84.1494,36681.0
2020-06-01 13:05:00,106.39,106.43,106.38,106.42,25925.0,84.1494,84.181,84.1414,84.1731,25925.0
2020-06-01 13:10:00,106.43,106.43,106.37,106.38,23341.0,84.181,84.181,84.1335,84.1414,23341.0
2020-06-01 13:15:00,106.38,106.46,106.38,106.44,42726.0,84.1414,84.2047,84.1414,84.1889,42726.0
2020-06-01 13:20:00,106.45,106.55,106.44,106.55,18368.0,84.1968,84.2759,84.1889,84.2759,18368.0
2020-06-01 13:25:00,106.56,106.61,106.55,106.56,42559.0,84.2838,84.3234,84.2759,84.2838,42559.0
2020-06-01 13:30:00,106.57,106.75,106.56,106.68,741045.0,84.2917,84.4341,84.2838,84.3787,741045.0
2020-06-01 13:35:00,106.68,106.72,106.68,106.71,24517.0,84.3787,84.4104,84.3787,84.4025,24517.0
2020-06-01 13:40:00,106.72,106.72,106.71,106.71,14814.0,84.4104,84.4104,84.4025,84.4025,14814.0
2020-06-01 13:45:00,106.71,106.72,106.63,106.7,36259.0,84.4025,84.4104,84.3392,84.3946,36259.0
2020-06-01 13:50:00,106.7,106.71,106.62,106.63,28057.0,84.3946,84.4025,84.3313,84.3392,28057.0
2020-06-01 13:55:00,106.63,106.63,106.6,106.63,9285.0,84.3392,84.3392,84.3155,84.3392,9285.0
2020-06-01 14:00:00,106.63,106.66,106.62,106.66,35640.0,84.3392,84.3629,84.3313,84.3629,35640.0
2020-06-01 14:05:00,106.66,106.67,106.62,106.63,22096.0,84.3629,84.3708,84.3313,84.3392,22096.0
2020-06-01 14:10:00,106.63,106.63,106.59,106.62,10191.0,84.3392,84.3392,84.3075,84.3313,10191.0
2020-06-01 14:15:00,106.62,106.67,106.61,106.67,20984.0,84.3313,84.3708,84.3234,84.3708,20984.0
2020-06-01 14:20:00,106.67,106.69,106.65,106.67,26756.0,84.3708,84.3866,84.355,84.3708,26756.0
2020-06-01 14:25:00,106.67,106.71,106.66,106.7,11212.0,84.3708,84.4025,84.3629,84.3946,11212.0
2020-06-01 14:30:00,106.7,106.73,106.7,106.72,27680.0,84.3946,84.4183,84.3946,84.4104,27680.0
2020-06-01 14:35:00,106.72,106.75,106.71,106.75,35205.0,84.4104,84.4341,84.4025,84.4341,35205.0
2020-06-01 14:40:00,106.74,106.75,106.72,106.72,28413.0,84.4262,84.4341,84.4104,84.4104,28413.0
2020-06-01 14:45:00,106.72,106.73,106.71,106.72,44034.0,84.4104,84.4183,84.4025,84.4104,44034.0
2020-06-01 14:50:00,106.72,106.73,106.7,106.7,13444.0,84.4104,84.4183,84.3946,84.3946,13444.0
2020-06-01 14:55:00,106.7,106.71,106.7,106.7,39909.0,84.3946,84.4025,84.3946,84.3946,39909.0
2020-06-01 15:00:00,106.71,106.73,106.69,106.69,63680.0,84.4025,84.4183,84.3866,84.3866,63680.0
2020-06-01 15:05:00,106.7,106.72,106.67,106.67,49068.0,84.3946,84.4104,84.3708,84.3708,49068.0
2020-06-01 15:10:00,106.68,106.68,106.6,106.6,17694.0,84.3787,84.3787,84.3155,84.3155,17694.0
2020-06-01 15:15:00,106.61,106.63,106.41,106.59,541854.0,84.3234,84.3392,84.1652,84.3075,541854.0
2020-06-01 15:20:00,106.59,106.59,106.57,106.59,38842.0,84.3075,84.3075,84.2917,84.3075,38842.0
2020-06-01 15:25:00,106.58,106.59,106.55,106.58,32667.0,84.2996,84.3075,84.2759,84.2996,32667.0
2020-06-01 15:30:00,106.58,106.59,106.52,106.58,32598.0,84.2996,84.3075,84.2522,84.2996,32598.0
2020-06-01 15:35:00,106.58,106.6,106.51,106.56,131477.0,84.2996,84.3155,84.2443,84.2838,131477.0
2020-06-01 15:40:00,106.57,106.58,106.54,106.55,42075.0,84.2917,84.2996,84.268,84.2759,42075.0
2020-06-01 15:45:00,106.55,106.56,106.42,106.5,35181.0,84.2759,84.2838,84.1731,84.2364,35181.0
2020-06-01 15:50:00,106.49,106.61,106.46,106.59,49392.0,84.2285,84.3234,84.2047,84.3075,49392.0
2020-06-01 15:55:00,106.59,106.65,106.54,106.61,136994.0,84.3075,84.355,84.268,84.3234,136994.0
2020-06-02 09:30:00,106.78,106.82,106.62,106.69,218713.0,84.4578,84.4895,84.3313,84.3866,218713.0
2020-06-02 09:35:00,106.71,106.71,106.64,106.7,91143.0,84.4025,84.4025,84.3471,84.3946,91143.0
2020-06-02 09:40:00,106.71,106.73,106.65,106.69,7870.0,84.4025,84.4183,84.355,84.3866,7870.0
2020-06-02 09:45:00,106.7,106.77,106.7,106.73,528506.0,84.3946,84.4499,84.3946,84.4183,528506.0
2020-06-02 09:50:00,106.73,106.8,106.72,106.79,58228.0,84.4183,84.4736,84.4104,84.4657,58228.0
2020-06-02 09:55:00,106.78,106.84,106.77,106.84,32869.0,84.4578,84.5053,84.4499,84.5053,32869.0
2020-06-02 10:00:00,106.86,106.97,106.86,106.95,58613.0,84.5211,84.6081,84.5211,84.5923,58613.0
2020-06-02 10:05:00,106.94,107.0,106.92,107.0,20876.0,84.5844,84.6318,84.5686,84.6318,20876.0
2020-06-02 10:10:00,107.01,107.06,106.89,106.94,202371.0,84.6397,84.6793,84.5448,84.5844,202371.0
2020-06-02 10:15:00,106.95,107.05,106.95,107.04,19887.0,84.5923,84.6714,84.5923,84.6635,19887.0
2020-06-02 10:20:00,107.04,107.15,107.04,107.15,63369.0,84.6635,84.7505,84.6635,84.7505,63369.0
2020-06-02 10:25:00,107.14,107.23,107.14,107.23,96667.0,84.7426,84.8138,84.7426,84.8138,96667.0
2020-06-02 10:30:00,107.23,107.24,107.16,107.17,64917.0,84.8138,84.8217,84.7584,84.7663,64917.0
2020-06-02 10:35:00,107.16,107.22,107.14,107.22,39344.0,84.7584,84.8058,84.7426,84.8058,39344.0
2020-06-02 10:40:00,107.22,107.22,107.15,107.16,61648.0,84.8058,84.8058,84.7505,84.7584,61648.0
2020-06-02 10:45:00,107.16,107.2,107.15,107.19,68248.0,84.7584,84.79,84.7505,84.7821,68248.0
2020-06-02 10:50:00,107.18,107.19,107.14,107.17,164360.0,84.7742,84.7821,84.7426,84.7663,164360.0
2020-06-02 10:55:00,107.17,107.18,107.15,107.16,47676.0,84.7663,84.7742,84.7505,84.7584,47676.0
2020-06-02 11:00:00,107.15,107.18,107.13,107.18,80704.0,84.7505,84.7742,84.7347,84.7742,80704.0
2020-06-02 11:05:00,107.18,107.18,107.13,107.16,99630.0,84.7742,84.7742,84.7347,84.7584,99630.0
2020-06-02 11:10:00,107.16,107.18,107.14,107.16,65612.0,84.7584,84.7742,84.7426,84.7584,65612.0
2020-06-02 11:15:00,107.17,107.26,107.16,107.26,67030.0,84.7663,84.8375,84.7584,84.8375,67030.0
2020-06-02 11:20:00,107.26,107.3,107.26,107.29,86342.0,84.8375,84.8691,84.8375,84.8612,86342.0
2020-06-02 11:25:00,107.3,107.3,107.21,107.22,50370.0,84.8691,84.8691,84.7979,84.8058,50370.0
2020-06-02 11:30:00,107.22,107.28,107.22,107.27,86712.0,84.8058,84.8533,84.8058,84.8454,86712.0
2020-06-02 11:35:00,107.28,107.28,107.24,107.24,47458.0,84.8533,84.8533,84.8217,84.8217,47458.0
2020-06-02 11:40:00,107.25,107.25,107.24,107.25,22305.0,84.8296,84.8296,84.8217,84.8296,22305.0
2020-06-02 11:45:00,107.24,107.27,107.24,107.27,59640.0,84.8217,84.8454,84.8217,84.8454,59640.0
2020-06-02 11:50:00,107.26,107.27,107.24,107.26,23843.0,84.8375,84.8454,84.8217,84.8375,23843.0
2020-06-02 11:55:00,107.26,107.26,107.24,107.25,84534.0,84.8375,84.8375,84.8217,84.8296,84534.0
2020-06-02 12:00:00,107.25,107.25,107.22,107.22,40839.0,84.8296,84.8296,84.8058,84.8058,40839.0
2020-06-02 12:05:00,107.23,107.23,107.22,107.23,8886.0,84.8138,84.8138,84.8058,84.8138,8886.0
2020-06-02 12:10:00,107.22,107.23,107.21,107.22,32516.0,84.8058,84.8138,84.7979,84.8058,32516.0
2020-06-02 12:15:00,107.22,107.29,107.21,107.29,57828.0,84.8058,84.8612,84.7979,84.8612,57828.0
2020-06-02 12:20:00,107.29,107.29,107.19,107.2,25950.0,84.8612,84.8612,84.7821,84.79,25950.0
2020-06-02 12:25:00,107.2,107.23,107.2,107.23,12065.0,84.79,84.8138,84.79,84.8138,12065.0
2020-06-02 12:30:00,107.23,107.23,107.21,107.21,16848.0,84.8138,84.8138,84.7979,84.7979,16848.0
2020-06-02 12:35:00,107.22,107.22,107.18,107.18,33557.0,84.8058,84.8058,84.7742,84.7742,33557.0
2020-06-02 12:40:00,107.19,107.2,107.11,107.16,30864.0,84.7821,84.79,84.7188,84.7584,30864.0
2020-06-02 12:45:00,107.16,107.16,107.15,107.16,4813.0,84.7584,84.7584,84.7505,84.7584,4813.0
2020-06-02 12:50:00,107.16,107.18,107.15,107.17,16085.0,84.7584,84.7742,84.7505,84.7663,16085.0
2020-06-02 12:55:00,107.18,107.18,107.16,107.18,9445.0,84.7742,84.7742,84.7584,84.7742,9445.0
2020-06-02 13:00:00,107.17,107.22,107.17,107.22,41329.0,84.7663,84.8058,84.7663,84.8058,41329.0
2020-06-02 13:05:00,107.22,107.23,107.18,107.2,17231.0,84.8058,84.8138,84.7742,84.79,17231.0
2020-06-02 13:10:00,107.2,107.22,107.18,107.2,43074.0,84.79,84.8058,84.7742,84.79,43074.0
2020-06-02 13:15:00,107.2,107.21,107.12,107.18,21149.0,84.79,84.7979,84.7268,84.7742,21149.0
2020-06-02 13:20:00,107.19,107.2,107.17,107.18,11977.0,84.7821,84.79,84.7663,84.7742,11977.0
2020-06-02 13:25:00,107.18,107.21,107.17,107.2,24971.0,84.7742,84.7979,84.7663,84.79,24971.0
2020-06-02 13:30:00,107.2,107.24,107.2,107.23,76967.0,84.79,84.8217,84.79,84.8138,76967.0
2020-06-02 13:35:00,107.23,107.35,107.23,107.34,71920.0,84.8138,84.9087,84.8138,84.9008,71920.0
2020-06-02 13:40:00,107.34,107.39,107.34,107.39,116861.0,84.9008,84.9403,84.9008,84.9403,116861.0
2020-06-02 13:45:00,107.39,107.43,107.38,107.43,74271.0,84.9403,84.9719,84.9324,84.9719,74271.0
2020-06-02 13:50:00,107.43,107.49,107.42,107.48,94237.0,84.9719,85.0194,84.964,85.0115,94237.0
2020-06-02 13:55:00,107.48,107.6,107.48,107.58,48436.0,85.0115,85.1064,85.0115,85.0906,48436.0
2020-06-02 14:00:00,107.59,107.64,107.57,107.62,84674.0,85.0985,85.138,85.0827,85.1222,84674.0
2020-06-02 14:05:00,107.62,107.63,107.43,107.45,88678.0,85.1222,85.1301,84.9719,84.9878,88678.0
2020-06-02 14:10:00,107.45,107.45,107.44,107.45,42283.0,84.9878,84.9878,84.9799,84.9878,42283.0
2020-06-02 14:15:00,107.45,107.45,107.44,107.44,47544.0,84.9878,84.9878,84.9799,84.9799,47544.0
2020-06-02 14:20:00,107.44,107.46,107.44,107.45,71866.0,84.9799,84.9957,84.9799,84.9878,71866.0
2020-06-02 14:25:00,107.45,107.45,107.35,107.39,97537.0,84.9878,84.9878,84.9087,84.9403,97537.0
2020-06-02 14:30:00,107.39,107.4,107.35,107.4,37307.0,84.9403,84.9482,84.9087,84.9482,37307.0
2020-06-02 14:35:00,107.38,107.41,107.34,107.37,44453.0,84.9324,84.9561,84.9008,84.9245,44453.0
2020-06-02 14:40:00,107.38,107.4,107.38,107.39,24481.0,84.9324,84.9482,84.9324,84.9403,24481.0
2020-06-02 14:45:00,107.39,107.45,107.39,107.42,53391.0,84.9403,84.9878,84.9403,84.964,53391.0
2020-06-02 14:50:00,107.42,107.45,107.42,107.45,11834.0,84.964,84.9878,84.964,84.9878,11834.0
2020-06-02 14:55:00,107.45,107.45,107.44,107.45,33165.0,84.9878,84.9878,84.9799,84.9878,33165.0
2020-06-02 15:00:00,107.45,107.45,107.44,107.45,30855.0,84.9878,84.9878,84.9799,84.9878,30855.0
2020-06-02 15:05:00,107.45,107.46,107.44,107.45,39971.0,84.9878,84.9957,84.9799,84.9878,39971.0
2020-06-02 15:10:00,107.45,107.45,107.44,107.45,23405.0,84.9878,84.9878,84.9799,84.9878,23405.0
2020-06-02 15:15:00,107.45,107.48,107.43,107.44,70874.0,84.9878,85.0115,84.9719,84.9799,70874.0
2020-06-02 15:20:00,107.44,107.5,107.4,107.5,77741.0,84.9799,85.0273,84.9482,85.0273,77741.0
2020-06-02 15:25:00,107.5,107.56,107.49,107.55,78542.0,85.0273,85.0748,85.0194,85.0669,78542.0
2020-06-02 15:30:00,107.55,107.55,107.5,107.51,139268.0,85.0669,85.0669,85.0273,85.0352,139268.0
2020-06-02 15:35:00,107.5,107.52,107.47,107.52,69843.0,85.0273,85.0431,85.0036,85.0431,69843.0
2020-06-02 15:40:00,107.52,107.52,107.48,107.49,125258.0,85.0431,85.0431,85.0115,85.0194,125258.0
2020-06-02 15:45:00,107.5,107.6,107.49,107.6,94216.0,85.0273,85.1064,85.0194,85.1064,94216.0
2020-06-02 15:50:00,107.6,107.66,107.6,107.64,123455.0,85.1064,85.1539,85.1064,85.138,123455.0
2020-06-02 15:55:00,107.63,107.65,107.61,107.63,162481.0,85.1301,85.146,85.1143,85.1301,162481.0
2020-06-03 09:30:00,108.1,108.14,107.81,107.95,112205.0,85.5019,85.5335,85.2725,85.3832,112205.0
2020-06-03 09:35:00,107.95,107.98,107.86,107.91,270554.0,85.3832,85.407,85.3121,85.3516,270554.0
2020-06-03 09:40:00,107.91,108.0,107.9,108.0,41775.0,85.3516,85.4228,85.3437,85.4228,41775.0
2020-06-03 09:45:00,107.98,108.0,107.93,107.96,36053.0,85.407,85.4228,85.3674,85.3912,36053.0
2020-06-03 09:50:00,107.97,108.08,107.93,107.95,52037.0,85.3991,85.4861,85.3674,85.3832,52037.0
2020-06-03 09:55:00,107.96,108.04,107.94,108.0,24002.0,85.3912,85.4544,85.3753,85.4228,24002.0
2020-06-03 10:00:00,108.0,108.07,107.98,108.04,62479.0,85.4228,85.4782,85.407,85.4544,62479.0
2020-06-03 10:05:00,108.03,108.03,107.97,108.01,38851.0,85.4465,85.4465,85.3991,85.4307,38851.0
2020-06-03 10:10:00,108.0,108.02,107.97,108.0,17801.0,85.4228,85.4386,85.3991,85.4228,17801.0
2020-06-03 10:15:00,108.0,108.1,107.99,108.1,36497.0,85.4228,85.5019,85.4149,85.5019,36497.0
2020-06-03 10:20:00,108.1,108.12,108.0,108.0,20236.0,85.5019,85.5177,85.4228,85.4228,20236.0
2020-06-03 10:25:00,108.0,108.21,108.0,108.17,449987.0,85.4228,85.5889,85.4228,85.5573,449987.0
2020-06-03 10:30:00,108.16,108.24,108.15,108.22,335090.0,85.5493,85.6126,85.5414,85.5968,335090.0
2020-06-03 10:35:00,108.22,108.24,108.19,108.22,51343.0,85.5968,85.6126,85.5731,85.5968,51343.0
2020-06-03 10:40:00,108.22,108.22,108.14,108.21,22383.0,85.5968,85.5968,85.5335,85.5889,22383.0
2020-06-03 10:45:00,108.21,108.22,108.15,108.19,32643.0,85.5889,85.5968,85.5414,85.5731,32643.0
2020-06-03 10:50:00,108.19,108.22,108.17,108.2,31784.0,85.5731,85.5968,85.5573,85.581,31784.0
2020-06-03 10:55:00,108.2,108.24,108.19,108.2,24055.0,85.581,85.6126,85.5731,85.581,24055.0
2020-06-03 11:00:00,108.2,108.31,108.19,108.29,72258.0,85.581,85.668,85.5731,85.6522,72258.0
2020-06-03 11:05:00,108.3,108.4,108.3,108.37,40448.0,85.6601,85.7392,85.6601,85.7154,40448.0
2020-06-03 11:10:00,108.36,108.41,108.32,108.41,54049.0,85.7075,85.7471,85.6759,85.7471,54049.0
2020-06-03 11:15:00,108.41,108.48,108.4,108.45,145292.0,85.7471,85.8024,85.7392,85.7787,145292.0
2020-06-03 11:20:00,108.45,108.5,108.41,108.5,60876.0,85.7787,85.8183,85.7471,85.8183,60876.0
2020-06-03 11:25:00,108.5,108.5,108.49,108.5,53135.0,85.8183,85.8183,85.8104,85.8183,53135.0
2020-06-03 11:30:00,108.5,108.55,108.46,108.51,58601.0,85.8183,85.8578,85.7866,85.8262,58601.0
2020-06-03 11:35:00,108.51,108.52,108.49,108.5,46367.0,85.8262,85.8341,85.8104,85.8183,46367.0
2020-06-03 11:40:00,108.5,108.5,108.49,108.49,30455.0,85.8183,85.8183,85.8104,85.8104,30455.0
2020-06-03 11:45:00,108.49,108.5,108.41,108.43,136275.0,85.8104,85.8183,85.7471,85.7629,136275.0
2020-06-03 11:50:00,108.43,108.43,108.4,108.43,46263.0,85.7629,85.7629,85.7392,85.7629,46263.0
2020-06-03 11:55:00,108.43,108.48,108.42,108.47,37334.0,85.7629,85.8024,85.755,85.7945,37334.0
2020-06-03 12:00:00,108.47,108.48,108.44,108.44,21661.0,85.7945,85.8024,85.7708,85.7708,21661.0
2020-06-03 12:05:00,108.46,108.46,108.43,108.44,13465.0,85.7866,85.7866,85.7629,85.7708,13465.0
2020-06-03 12:10:00,108.44,108.44,108.37,108.39,56029.0,85.7708,85.7708,85.7154,85.7313,56029.0
2020-06-03 12:15:00,108.39,108.39,108.33,108.35,16686.0,85.7313,85.7313,85.6838,85.6996,16686.0
2020-06-03 12:20:00,108.35,108.35,108.33,108.34,18268.0,85.6996,85.6996,85.6838,85.6917,18268.0
2020-06-03 12:25:00,108.34,108.35,108.29,108.31,39628.0,85.6917,85.6996,85.6522,85.668,39628.0
2020-06-03 12:30:00,108.31,108.31,108.29,108.29,8353.0,85.668,85.668,85.6522,85.6522,8353.0
2020-06-03 12:35:00,108.3,108.3,108.27,108.29,15723.0,85.6601,85.6601,85.6363,85.6522,15723.0
2020-06-03 12:40:00,108.28,108.29,108.24,108.25,13760.0,85.6443,85.6522,85.6126,85.6205,13760.0
2020-06-03 12:45:00,108.25,108.26,108.25,108.26,8902.0,85.6205,85.6284,85.6205,85.6284,8902.0
2020-06-03 12:50:00,108.26,108.26,108.17,108.22,34627.0,85.6284,85.6284,85.5573,85.5968,34627.0
2020-06-03 12:55:00,108.22,108.23,108.21,108.23,7307.0,85.5968,85.6047,85.5889,85.6047,7307.0
2020-06-03 13:00:00,108.23,108.26,108.15,108.18,28528.0,85.6047,85.6284,85.5414,85.5652,28528.0
2020-06-03 13:05:00,108.18,108.18,108.17,108.17,15326.0,85.5652,85.5652,85.5573,85.5573,15326.0
2020-06-03 13:10:00,108.17,108.18,108.12,108.15,22759.0,85.5573,85.5652,85.5177,85.5414,22759.0
2020-06-03 13:15:00,108.15,108.15,108.14,108.14,6879.0,85.5414,85.5414,85.5335,85.5335,6879.0
2020-06-03 13:20:00,108.14,108.15,108.14,108.15,26415.0,85.5335,85.5414,85.5335,85.5414,26415.0
2020-06-03 13:25:00,108.15,108.15,108.12,108.14,32515.0,85.5414,85.5414,85.5177,85.5335,32515.0
2020-06-03 13:30:00,108.14,108.14,108.09,108.09,26629.0,85.5335,85.5335,85.494,85.494,26629.0
2020-06-03 13:35:00,108.1,108.11,108.07,108.1,51790.0,85.5019,85.5098,85.4782,85.5019,51790.0
2020-06-03 13:40:00,108.1,108.11,108.09,108.11,30429.0,85.5019,85.5098,85.494,85.5098,30429.0
2020-06-03 13:45:00,108.11,108.11,108.08,108.09,34504.0,85.5098,85.5098,85.4861,85.494,34504.0
2020-06-03 13:50:00,108.08,108.11,108.06,108.09,25153.0,85.4861,85.5098,85.4702,85.494,25153.0
2020-06-03 13:55:00,108.09,108.1,108.07,108.08,30594.0,85.494,85.5019,85.4782,85.4861,30594.0
2020-06-03 14:00:00,108.08,108.14,108.07,108.14,57676.0,85.4861,85.5335,85.4782,85.5335,57676.0
2020-06-03 14:05:00,108.14,108.17,108.1,108.11,34277.0,85.5335,85.5573,85.5019,85.5098,34277.0
2020-06-03 14:10:00,108.11,108.12,108.1,108.12,21161.0,85.5098,85.5177,85.5019,85.5177,21161.0
2020-06-03 14:15:00,108.12,108.13,108.11,108.11,35834.0,85.5177,85.5256,85.5098,85.5098,35834.0
2020-06-03 14:20:00,108.11,108.13,108.08,108.11,33324.0,85.5098,85.5256,85.4861,85.5098,33324.0
2020-06-03 14:25:00,108.11,108.15,108.11,108.13,42639.0,85.5098,85.5414,85.5098,85.5256,42639.0
2020-06-03 14:30:00,108.13,108.14,108.08,108.13,67284.0,85.5256,85.5335,85.4861,85.5256,67284.0
2020-06-03 14:35:00,108.13,108.15,108.12,108.14,29711.0,85.5256,85.5414,85.5177,85.5335,29711.0
2020-06-03 14:40:00,108.15,108.15,108.14,108.15,29147.0,85.5414,85.5414,85.5335,85.5414,29147.0
2020-06-03 14:45:00,108.15,108.17,108.14,108.16,28584.0,85.5414,85.5573,85.5335,85.5493,28584.0
2020-06-03 14:50:00,108.16,108.18,108.15,108.18,36064.0,85.5493,85.5652,85.5414,85.5652,36064.0
2020-06-03 14:55:00,108.18,108.18,108.15,108.16,33815.0,85.5652,85.5652,85.5414,85.5493,33815.0
2020-06-03 15:00:00,108.15,108.16,108.14,108.16,24665.0,85.5414,85.5493,85.5335,85.5493,24665.0
2020-06-03 15:05:00,108.15,108.17,108.14,108.15,53402.0,85.5414,85.5573,85.5335,85.5414,53402.0
2020-06-03 15:10:00,108.16,108.16,108.13,108.15,32852.0,85.5493,85.5493,85.5256,85.5414,32852.0
2020-06-03 15:15:00,108.14,108.15,108.11,108.12,127287.0,85.5335,85.5414,85.5098,85.5177,127287.0
2020-06-03 15:20:00,108.12,108.15,108.11,108.14,39827.0,85.5177,85.5414,85.5098,85.5335,39827.0
2020-06-03 15:25:00,108.14,108.18,108.14,108.18,27358.0,85.5335,85.5652,85.5335,85.5652,27358.0
2020-06-03 15:30:00,108.18,108.18,108.12,108.17,33330.0,85.5652,85.5652,85.5177,85.5573,33330.0
2020-06-03 15:35:00,108.17,108.2,108.16,108.2,20771.0,85.5573,85.581,85.5493,85.581,20771.0
2020-06-03 15:40:00,108.19,108.21,108.17,108.2,29381.0,85.5731,85.5889,85.5573,85.581,29381.0
2020-06-03 15:45:00,108.2,108.2,108.18,108.2,46297.0,85.581,85.581,85.5652,85.581,46297.0
2020-06-03 15:50:00,108.2,108.21,108.19,108.2,53411.0,85.581,85.5889,85.5731,85.581,53411.0
2020-06-03 15:55:00,108.2,108.2,108.09,108.09,178074.0,85.581,85.581,85.494,85.494,178074.0
2020-06-04 09:30:00,108.09,108.11,107.91,107.91,84522.0,85.494,85.5098,85.3516,85.3516,84522.0
2020-06-04 09:35:00,107.92,108.02,107.88,107.9,54439.0,85.3595,85.4386,85.3279,85.3437,54439.0
2020-06-04 09:40:00,107.89,107.93,107.81,107.82,35765.0,85.3358,85.3674,85.2725,85.2804,35765.0
2020-06-04 09:45:00,107.82,107.84,107.78,107.79,45562.0,85.2804,85.2962,85.2488,85.2567,45562.0
2020-06-04 09:50:00,107.79,107.79,107.69,107.75,62645.0,85.2567,85.2567,85.1776,85.2251,62645.0
2020-06-04 09:55:00,107.75,107.85,107.73,107.84,61148.0,85.2251,85.3041,85.2092,85.2962,61148.0
2020-06-04 10:00:00,107.84,107.89,107.81,107.85,52123.0,85.2962,85.3358,85.2725,85.3041,52123.0
2020-06-04 10:05:00,107.85,107.87,107.83,107.87,17586.0,85.3041,85.32,85.2883,85.32,17586.0
2020-06-04 10:10:00,107.86,107.86,107.82,107.84,24819.0,85.3121,85.3121,85.2804,85.2962,24819.0
2020-06-04 10:15:00,107.86,108.04,107.85,107.97,465136.0,85.3121,85.4544,85.3041,85.3991,465136.0
2020-06-04 10:20:00,107.97,107.97,107.9,107.91,79094.0,85.3991,85.3991,85.3437,85.3516,79094.0
2020-06-04 10:25:00,107.9,107.97,107.9,107.97,28102.0,85.3437,85.3991,85.3437,85.3991,28102.0
2020-06-04 10:30:00,107.97,108.01,107.96,107.97,34943.0,85.3991,85.4307,85.3912,85.3991,34943.0
2020-06-04 10:35:00,107.98,107.98,107.94,107.97,30262.0,85.407,85.407,85.3753,85.3991,30262.0
2020-06-04 10:40:00,107.97,108.03,107.96,107.97,57130.0,85.3991,85.4465,85.3912,85.3991,57130.0
2020-06-04 10:45:00,107.97,108.01,107.93,107.99,105550.0,85.3991,85.4307,85.3674,85.4149,105550.0
2020-06-04 10:50:00,107.98,107.99,107.93,107.98,34393.0,85.407,85.4149,85.3674,85.407,34393.0
2020-06-04 10:55:00,107.98,107.98,107.94,107.97,56899.0,85.407,85.407,85.3753,85.3991,56899.0
2020-06-04 11:00:00,107.97,108.03,107.94,108.01,11117.0,85.3991,85.4465,85.3753,85.4307,11117.0
2020-06-04 11:05:00,108.01,108.05,107.98,107.98,23523.0,85.4307,85.4623,85.407,85.407,23523.0
2020-06-04 11:10:00,107.98,107.98,107.9,107.92,39595.0,85.407,85.407,85.3437,85.3595,39595.0
2020-06-04 11:15:00,107.94,107.94,107.89,107.91,94709.0,85.3753,85.3753,85.3358,85.3516,94709.0
2020-06-04 11:20:00,107.91,107.97,107.9,107.92,37681.0,85.3516,85.3991,85.3437,85.3595,37681.0
2020-06-04 11:25:00,107.91,107.95,107.88,107.93,37925.0,85.3516,85.3832,85.3279,85.3674,37925.0
2020-06-04 11:30:00,107.92,107.94,107.84,107.9,92146.0,85.3595,85.3753,85.2962,85.3437,92146.0
2020-06-04 11:35:00,107.91,107.91,107.85,107.86,13070.0,85.3516,85.3516,85.3041,85.3121,13070.0
2020-06-04 11:40:00,107.86,107.87,107.82,107.82,35201.0,85.3121,85.32,85.2804,85.2804,35201.0
2020-06-04 11:45:00,107.82,107.82,107.71,107.72,87174.0,85.2804,85.2804,85.1934,85.2013,87174.0
2020-06-04 11:50:00,107.72,107.8,107.71,107.8,51111.0,85.2013,85.2646,85.1934,85.2646,51111.0
2020-06-04 11:55:00,107.79,107.81,107.74,107.81,27889.0,85.2567,85.2725,85.2171,85.2725,27889.0
2020-06-04 12:00:00,107.82,107.83,107.79,107.82,33652.0,85.2804,85.2883,85.2567,85.2804,33652.0
2020-06-04 12:05:00,107.81,107.85,107.8,107.83,29762.0,85.2725,85.3041,85.2646,85.2883,29762.0
2020-06-04 12:10:00,107.83,107.83,107.68,107.68,25731.0,85.2883,85.2883,85.1697,85.1697,25731.0
2020-06-04 12:15:00,107.68,107.78,107.64,107.77,50012.0,85.1697,85.2488,85.138,85.2409,50012.0
2020-06-04 12:20:00,107.77,107.82,107.74,107.81,15533.0,85.2409,85.2804,85.2171,85.2725,15533.0
2020-06-04 12:25:00,107.81,107.82,107.73,107.73,15204.0,85.2725,85.2804,85.2092,85.2092,15204.0
2020-06-04 12:30:00,107.73,107.75,107.64,107.67,29038.0,85.2092,85.2251,85.138,85.1618,29038.0
2020-06-04 12:35:00,107.67,107.72,107.65,107.71,12274.0,85.1618,85.2013,85.146,85.1934,12274.0
2020-06-04 12:40:00,107.7,107.72,107.65,107.7,22389.0,85.1855,85.2013,85.146,85.1855,22389.0
2020-06-04 12:45:00,107.7,107.7,107.58,107.64,18714.0,85.1855,85.1855,85.0906,85.138,18714.0
2020-06-04 12:50:00,107.63,107.66,107.62,107.65,7195.0,85.1301,85.1539,85.1222,85.146,7195.0
2020-06-04 12:55:00,107.65,107.7,107.58,107.59,20768.0,85.146,85.1855,85.0906,85.0985,20768.0
2020-06-04 13:00:00,107.59,107.6,107.54,107.58,21670.0,85.0985,85.1064,85.059,85.0906,21670.0
2020-06-04 13:05:00,107.57,107.66,107.56,107.65,21133.0,85.0827,85.1539,85.0748,85.146,21133.0
2020-06-04 13:10:00,107.65,107.67,107.64,107.64,10320.0,85.146,85.1618,85.138,85.138,10320.0
2020-06-04 13:15:00,107.64,107.64,107.57,107.6,27971.0,85.138,85.138,85.0827,85.1064,27971.0
2020-06-04 13:20:00,107.58,107.65,107.57,107.62,11172.0,85.0906,85.146,85.0827,85.1222,11172.0
2020-06-04 13:25:00,107.63,107.63,107.59,107.61,19356.0,85.1301,85.1301,85.0985,85.1143,19356.0
2020-06-04 13:30:00,107.59,107.65,107.58,107.63,24379.0,85.0985,85.146,85.0906,85.1301,24379.0
2020-06-04 13:35:00,107.63,107.64,107.55,107.58,150661.0,85.1301,85.138,85.0669,85.0906,150661.0
2020-06-04 13:40:00,107.58,107.62,107.57,107.62,38116.0,85.0906,85.1222,85.0827,85.1222,38116.0
2020-06-04 13:45:00,107.62,107.63,107.6,107.62,27286.0,85.1222,85.1301,85.1064,85.1222,27286.0
2020-06-04 13:50:00,107.62,107.63,107.6,107.6,17465.0,85.1222,85.1301,85.1064,85.1064,17465.0
2020-06-04 13:55:00,107.6,107.64,107.6,107.64,21829.0,85.1064,85.138,85.1064,85.138,21829.0
2020-06-04 14:00:00,107.64,107.73,107.62,107.73,68717.0,85.138,85.2092,85.1222,85.2092,68717.0
2020-06-04 14:05:00,107.73,107.75,107.68,107.71,39391.0,85.2092,85.2251,85.1697,85.1934,39391.0
2020-06-04 14:10:00,107.7,107.71,107.7,107.7,27978.0,85.1855,85.1934,85.1855,85.1855,27978.0
2020-06-04 14:15:00,107.7,107.74,107.69,107.73,60575.0,85.1855,85.2171,85.1776,85.2092,60575.0
2020-06-04 14:20:00,107.73,107.74,107.71,107.73,38903.0,85.2092,85.2171,85.1934,85.2092,38903.0
2020-06-04 14:25:00,107.73,107.77,107.71,107.77,34434.0,85.2092,85.2409,85.1934,85.2409,34434.0
2020-06-04 14:30:00,107.77,107.77,107.6,107.63,49813.0,85.2409,85.2409,85.1064,85.1301,49813.0
2020-06-04 14:35:00,107.63,107.63,107.61,107.63,17913.0,85.1301,85.1301,85.1143,85.1301,17913.0
2020-06-04 14:40:00,107.63,107.64,107.6,107.64,33232.0,85.1301,85.138,85.1064,85.138,33232.0
2020-06-04 14:45:00,107.63,107.66,107.61,107.65,34999.0,85.1301,85.1539,85.1143,85.146,34999.0
2020-06-04 14:50:00,107.64,107.65,107.6,107.64,31814.0,85.138,85.146,85.1064,85.138,31814.0
2020-06-04 14:55:00,107.64,107.64,107.52,107.55,28922.0,85.138,85.138,85.0431,85.0669,28922.0
2020-06-04 15:00:00,107.55,107.63,107.54,107.61,110253.0,85.0669,85.1301,85.059,85.1143,110253.0
2020-06-04 15:05:00,107.61,107.61,107.54,107.59,68704.0,85.1143,85.1143,85.059,85.0985,68704.0
2020-06-04 15:10:00,107.59,107.64,107.58,107.59,92915.0,85.0985,85.138,85.0906,85.0985,92915.0
2020-06-04 15:15:00,107.59,107.62,107.55,107.62,89788.0,85.0985,85.1222,85.0669,85.1222,89788.0
2020-06-04 15:20:00,107.61,107.62,107.56,107.59,154974.0,85.1143,85.1222,85.0748,85.0985,154974.0
2020-06-04 15:25:00,107.6,107.63,107.57,107.6,148628.0,85.1064,85.1301,85.0827,85.1064,148628.0
2020-06-04 15:30:00,107.6,107.63,107.54,107.56,89697.0,85.1064,85.1301,85.059,85.0748,89697.0
2020-06-04 15:35:00,107.57,107.57,107.49,107.5,71412.0,85.0827,85.0827,85.0194,85.0273,71412.0
2020-06-04 15:40:00,107.5,107.59,107.47,107.54,164987.0,85.0273,85.0985,85.0036,85.059,164987.0
2020-06-04 15:45:00,107.54,107.62,107.51,107.59,36033.0,85.059,85.1222,85.0352,85.0985,36033.0
2020-06-04 15:50:00,107.59,107.59,107.53,107.56,25802.0,85.0985,85.0985,85.051,85.0748,25802.0
2020-06-04 15:55:00,107.56,107.59,107.52,107.56,97660.0,85.0748,85.0985,85.0431,85.0748,97660.0
2020-06-05 09:30:00,108.83,108.88,108.45,108.65,105201.0,86.0793,86.1188,85.7787,85.9369,105201.0
2020-06-05 09:35:00,108.65,108.65,108.51,108.53,122992.0,85.9369,85.9369,85.8262,85.842,122992.0
2020-06-05 09:40:00,108.53,108.66,108.52,108.66,105159.0,85.842,85.9448,85.8341,85.9448,105159.0
2020-06-05 09:45:00,108.67,108.68,108.58,108.6,59043.0,85.9527,85.9606,85.8815,85.8974,59043.0
2020-06-05 09:50:00,108.61,108.61,108.54,108.58,56632.0,85.9053,85.9053,85.8499,85.8815,56632.0
2020-06-05 09:55:00,108.57,108.59,108.45,108.49,90922.0,85.8736,85.8895,85.7787,85.8104,90922.0
2020-06-05 10:00:00,108.49,108.5,108.41,108.45,58517.0,85.8104,85.8183,85.7471,85.7787,58517.0
2020-06-05 10:05:00,108.45,108.52,108.43,108.47,30763.0,85.7787,85.8341,85.7629,85.7945,30763.0
2020-06-05 10:10:00,108.47,108.57,108.45,108.52,65803.0,85.7945,85.8736,85.7787,85.8341,65803.0
2020-06-05 10:15:00,108.48,108.55,108.46,108.48,35257.0,85.8024,85.8578,85.7866,85.8024,35257.0
2020-06-05 10:20:00,108.47,108.51,108.43,108.48,17440.0,85.7945,85.8262,85.7629,85.8024,17440.0
2020-06-05 10:25:00,108.47,108.48,108.43,108.47,11822.0,85.7945,85.8024,85.7629,85.7945,11822.0
2020-06-05 10:30:00,108.48,108.52,108.38,108.4,42651.0,85.8024,85.8341,85.7234,85.7392,42651.0
2020-06-05 10:35:00,108.4,108.45,108.38,108.44,32192.0,85.7392,85.7787,85.7234,85.7708,32192.0
2020-06-05 10:40:00,108.44,108.45,108.4,108.42,35753.0,85.7708,85.7787,85.7392,85.755,35753.0
2020-06-05 10:45:00,108.43,108.52,108.42,108.52,61115.0,85.7629,85.8341,85.755,85.8341,61115.0
2020-06-05 10:50:00,108.51,108.51,108.44,108.49,33618.0,85.8262,85.8262,85.7708,85.8104,33618.0
2020-06-05 10:55:00,108.49,108.49,108.44,108.48,26765.0,85.8104,85.8104,85.7708,85.8024,26765.0
2020-06-05 11:00:00,108.48,108.57,108.46,108.55,76775.0,85.8024,85.8736,85.7866,85.8578,76775.0
2020-06-05 11:05:00,108.55,108.56,108.51,108.53,10396.0,85.8578,85.8657,85.8262,85.842,10396.0
2020-06-05 11:10:00,108.52,108.55,108.5,108.52,20343.0,85.8341,85.8578,85.8183,85.8341,20343.0
2020-06-05 11:15:00,108.52,108.53,108.47,108.48,29939.0,85.8341,85.842,85.7945,85.8024,29939.0
2020-06-05 11:20:00,108.48,108.58,108.47,108.58,69286.0,85.8024,85.8815,85.7945,85.8815,69286.0
2020-06-05 11:25:00,108.58,108.58,108.56,108.56,40154.0,85.8815,85.8815,85.8657,85.8657,40154.0
2020-06-05 11:30:00,108.57,108.58,108.56,108.58,16746.0,85.8736,85.8815,85.8657,85.8815,16746.0
2020-06-05 11:35:00,108.58,108.59,108.54,108.59,65846.0,85.8815,85.8895,85.8499,85.8895,65846.0
2020-06-05 11:40:00,108.59,108.61,108.55,108.56,52434.0,85.8895,85.9053,85.8578,85.8657,52434.0
2020-06-05 11:45:00,108.56,108.61,108.55,108.59,56823.0,85.8657,85.9053,85.8578,85.8895,56823.0
2020-06-05 11:50:00,108.59,108.66,108.59,108.65,82834.0,85.8895,85.9448,85.8895,85.9369,82834.0
2020-06-05 11:55:00,108.64,108.64,108.56,108.57,55125.0,85.929,85.929,85.8657,85.8736,55125.0
2020-06-05 12:00:00,108.56,108.57,108.54,108.56,37021.0,85.8657,85.8736,85.8499,85.8657,37021.0
2020-06-05 12:05:00,108.57,108.6,108.57,108.58,14566.0,85.8736,85.8974,85.8736,85.8815,14566.0
2020-06-05 12:10:00,108.58,108.59,108.55,108.56,12593.0,85.8815,85.8895,85.8578,85.8657,12593.0
2020-06-05 12:15:00,108.56,108.56,108.47,108.48,154941.0,85.8657,85.8657,85.7945,85.8024,154941.0
2020-06-05 12:20:00,108.49,108.51,108.48,108.51,59432.0,85.8104,85.8262,85.8024,85.8262,59432.0
2020-06-05 12:25:00,108.52,108.55,108.5,108.54,45070.0,85.8341,85.8578,85.8183,85.8499,45070.0
2020-06-05 12:30:00,108.55,108.58,108.54,108.54,69256.0,85.8578,85.8815,85.8499,85.8499,69256.0
2020-06-05 12:35:00,108.55,108.59,108.54,108.57,82469.0,85.8578,85.8895,85.8499,85.8736,82469.0
2020-06-05 12:40:00,108.58,108.58,108.55,108.55,14031.0,85.8815,85.8815,85.8578,85.8578,14031.0
2020-06-05 12:45:00,108.56,108.57,108.55,108.55,29046.0,85.8657,85.8736,85.8578,85.8578,29046.0
2020-06-05 12:50:00,108.55,108.57,108.55,108.56,9618.0,85.8578,85.8736,85.8578,85.8657,9618.0
2020-06-05 12:55:00,108.57,108.57,108.54,108.57,24792.0,85.8736,85.8736,85.8499,85.8736,24792.0
2020-06-05 13:00:00,108.58,108.59,108.54,108.56,30327.0,85.8815,85.8895,85.8499,85.8657,30327.0
2020-06-05 13:05:00,108.56,108.57,108.55,108.56,18524.0,85.8657,85.8736,85.8578,85.8657,18524.0
2020-06-05 13:10:00,108.55,108.58,108.55,108.58,10536.0,85.8578,85.8815,85.8578,85.8815,10536.0
2020-06-05 13:15:00,108.58,108.58,108.55,108.56,16642.0,85.8815,85.8815,85.8578,85.8657,16642.0
2020-06-05 13:20:00,108.56,108.56,108.55,108.56,10935.0,85.8657,85.8657,85.8578,85.8657,10935.0
2020-06-05 13:25:00,108.56,108.58,108.54,108.57,33992.0,85.8657,85.8815,85.8499,85.8736,33992.0
2020-06-05 13:30:00,108.57,108.58,108.55,108.55,9024.0,85.8736,85.8815,85.8578,85.8578,9024.0
2020-06-05 13:35:00,108.55,108.56,108.55,108.55,16498.0,85.8578,85.8657,85.8578,85.8578,16498.0
2020-06-05 13:40:00,108.55,108.58,108.55,108.56,18001.0,85.8578,85.8815,85.8578,85.8657,18001.0
2020-06-05 13:45:00,108.55,108.56,108.55,108.56,12758.0,85.8578,85.8657,85.8578,85.8657,12758.0
2020-06-05 13:50:00,108.56,108.56,108.54,108.55,20619.0,85.8657,85.8657,85.8499,85.8578,20619.0
2020-06-05 13:55:00,108.55,108.56,108.54,108.55,9984.0,85.8578,85.8657,85.8499,85.8578,9984.0
2020-06-05 14:00:00,108.55,108.57,108.54,108.55,22858.0,85.8578,85.8736,85.8499,85.8578,22858.0
2020-06-05 14:05:00,108.55,108.56,108.48,108.48,49666.0,85.8578,85.8657,85.8024,85.8024,49666.0
2020-06-05 14:10:00,108.49,108.49,108.44,108.44,38268.0,85.8104,85.8104,85.7708,85.7708,38268.0
2020-06-05 14:15:00,108.43,108.44,108.4,108.42,54570.0,85.7629,85.7708,85.7392,85.755,54570.0
2020-06-05 14:20:00,108.41,108.42,108.41,108.42,17783.0,85.7471,85.755,85.7471,85.755,17783.0
2020-06-05 14:25:00,108.41,108.45,108.37,108.38,38541.0,85.7471,85.7787,85.7154,85.7234,38541.0
2020-06-05 14:30:00,108.38,108.38,108.29,108.32,36371.0,85.7234,85.7234,85.6522,85.6759,36371.0
2020-06-05 14:35:00,108.32,108.34,108.19,108.34,54573.0,85.6759,85.6917,85.5731,85.6917,54573.0
2020-06-05 14:40:00,108.34,108.42,108.34,108.4,27182.0,85.6917,85.755,85.6917,85.7392,27182.0
2020-06-05 14:45:00,108.4,108.47,108.37,108.37,23919.0,85.7392,85.7945,85.7154,85.7154,23919.0
2020-06-05 14:50:00,108.38,108.42,108.37,108.39,19176.0,85.7234,85.755,85.7154,85.7313,19176.0
2020-06-05 14:55:00,108.38,108.44,108.37,108.4,11438.0,85.7234,85.7708,85.7154,85.7392,11438.0
2020-06-05 15:00:00,108.4,108.42,108.39,108.41,17680.0,85.7392,85.755,85.7313,85.7471,17680.0
2020-06-05 15:05:00,108.41,108.42,108.38,108.39,14166.0,85.7471,85.755,85.7234,85.7313,14166.0
2020-06-05 15:10:00,108.39,108.39,108.34,108.37,16550.0,85.7313,85.7313,85.6917,85.7154,16550.0
2020-06-05 15:15:00,108.36,108.41,108.34,108.4,16377.0,85.7075,85.7471,85.6917,85.7392,16377.0
2020-06-05 15:20:00,108.4,108.41,108.36,108.4,33276.0,85.7392,85.7471,85.7075,85.7392,33276.0
2020-06-05 15:25:00,108.41,108.47,108.39,108.41,48665.0,85.7471,85.7945,85.7313,85.7471,48665.0
2020-06-05 15:30:00,108.41,108.44,108.39,108.42,29108.0,85.7471,85.7708,85.7313,85.755,29108.0
2020-06-05 15:35:00,108.42,108.44,108.41,108.41,18249.0,85.755,85.7708,85.7471,85.7471,18249.0
2020-06-05 15:40:00,108.41,108.45,108.4,108.42,42036.0,85.7471,85.7787,85.7392,85.755,42036.0
2020-06-05 15:45:00,108.43,108.49,108.4,108.45,29004.0,85.7629,85.8104,85.7392,85.7787,29004.0
2020-06-05 15:50:00,108.46,108.5,108.42,108.5,33100.0,85.7866,85.8183,85.755,85.8183,33100.0
2020-06-05 15:55:00,108.5,108.56,108.44,108.46,170998.0,85.8183,85.8657,85.7708,85.7866,170998.0
2020-06-08 09:30:00,108.9,108.97,108.81,108.86,144524.0,86.1346,86.19,86.0635,86.103,144524.0
2020-06-08 09:35:00,108.88,108.92,108.82,108.83,57384.0,86.1188,86.1505,86.0714,86.0793,57384.0
2020-06-08 09:40:00,108.83,108.83,108.67,108.74,55118.0,86.0793,86.0793,85.9527,86.0081,55118.0
2020-06-08 09:45:00,108.74,108.78,108.73,108.78,62235.0,86.0081,86.0397,86.0002,86.0397,62235.0
2020-06-08 09:50:00,108.77,108.87,108.76,108.85,63239.0,86.0318,86.1109,86.0239,86.0951,63239.0
2020-06-08 09:55:00,108.85,108.88,108.79,108.81,71506.0,86.0951,86.1188,86.0476,86.0635,71506.0
2020-06-08 10:00:00,108.84,108.89,108.79,108.85,79667.0,86.0872,86.1267,86.0476,86.0951,79667.0
2020-06-08 10:05:00,108.86,108.93,108.85,108.86,173028.0,86.103,86.1584,86.0951,86.103,173028.0
2020-06-08 10:10:00,108.85,108.92,108.84,108.91,150160.0,86.0951,86.1505,86.0872,86.1426,150160.0
2020-06-08 10:15:00,108.91,109.07,108.88,109.05,183248.0,86.1426,86.2691,86.1188,86.2533,183248.0
2020-06-08 10:20:00,109.04,109.06,109.0,109.06,309221.0,86.2454,86.2612,86.2137,86.2612,309221.0
2020-06-08 10:25:00,109.06,109.09,109.04,109.06,158976.0,86.2612,86.2849,86.2454,86.2612,158976.0
2020-06-08 10:30:00,109.06,109.11,109.06,109.07,86341.0,86.2612,86.3007,86.2612,86.2691,86341.0
2020-06-08 10:35:00,109.08,109.19,109.01,109.18,142745.0,86.277,86.364,86.2217,86.3561,142745.0
2020-06-08 10:40:00,109.18,109.25,109.18,109.2,74547.0,86.3561,86.4115,86.3561,86.3719,74547.0
2020-06-08 10:45:00,109.2,109.2,109.12,109.13,70560.0,86.3719,86.3719,86.3087,86.3166,70560.0
2020-06-08 10:50:00,109.13,109.21,109.13,109.17,43269.0,86.3166,86.3798,86.3166,86.3482,43269.0
2020-06-08 10:55:00,109.17,109.18,109.11,109.13,73178.0,86.3482,86.3561,86.3007,86.3166,73178.0
2020-06-08 11:00:00,109.13,109.17,109.12,109.15,72054.0,86.3166,86.3482,86.3087,86.3324,72054.0
2020-06-08 11:05:00,109.15,109.31,109.12,109.22,122265.0,86.3324,86.4589,86.3087,86.3878,122265.0
2020-06-08 11:10:00,109.22,109.24,109.21,109.24,37540.0,86.3878,86.4036,86.3798,86.4036,37540.0
2020-06-08 11:15:00,109.23,109.32,109.23,109.27,114425.0,86.3957,86.4668,86.3957,86.4273,114425.0
2020-06-08 11:20:00,109.26,109.28,109.22,109.24,30676.0,86.4194,86.4352,86.3878,86.4036,30676.0
2020-06-08 11:25:00,109.24,109.28,109.23,109.28,39326.0,86.4036,86.4352,86.3957,86.4352,39326.0
2020-06-08 11:30:00,109.27,109.28,109.26,109.27,26337.0,86.4273,86.4352,86.4194,86.4273,26337.0
2020-06-08 11:35:00,109.27,109.27,109.2,109.2,27515.0,86.4273,86.4273,86.3719,86.3719,27515.0
2020-06-08 11:40:00,109.2,109.25,109.2,109.23,23776.0,86.3719,86.4115,86.3719,86.3957,23776.0
2020-06-08 11:45:00,109.23,109.28,109.23,109.27,28485.0,86.3957,86.4352,86.3957,86.4273,28485.0
2020-06-08 11:50:00,109.27,109.31,109.26,109.29,276835.0,86.4273,86.4589,86.4194,86.4431,276835.0
2020-06-08 11:55:00,109.3,109.3,109.29,109.3,154802.0,86.451,86.451,86.4431,86.451,154802.0
2020-06-08 12:00:00,109.3,109.3,109.29,109.3,10048.0,86.451,86.451,86.4431,86.451,10048.0
2020-06-08 12:05:00,109.29,109.3,109.26,109.3,160185.0,86.4431,86.451,86.4194,86.451,160185.0
2020-06-08 12:10:00,109.3,109.3,109.17,109.17,33910.0,86.451,86.451,86.3482,86.3482,33910.0
2020-06-08 12:15:00,109.18,109.24,109.17,109.2,60696.0,86.3561,86.4036,86.3482,86.3719,60696.0
2020-06-08 12:20:00,109.21,109.22,109.2,109.22,37784.0,86.3798,86.3878,86.3719,86.3878,37784.0
2020-06-08 12:25:00,109.22,109.26,109.21,109.26,24030.0,86.3878,86.4194,86.3798,86.4194,24030.0
2020-06-08 12:30:00,109.26,109.29,109.25,109.27,30703.0,86.4194,86.4431,86.4115,86.4273,30703.0
2020-06-08 12:35:00,109.27,109.27,109.23,109.27,38660.0,86.4273,86.4273,86.3957,86.4273,38660.0
2020-06-08 12:40:00,109.27,109.29,109.19,109.2,44230.0,86.4273,86.4431,86.364,86.3719,44230.0
2020-06-08 12:45:00,109.21,109.23,109.21,109.23,21939.0,86.3798,86.3957,86.3798,86.3957,21939.0
2020-06-08 12:50:00,109.23,109.28,109.22,109.28,22885.0,86.3957,86.4352,86.3878,86.4352,22885.0
2020-06-08 12:55:00,109.27,109.3,109.26,109.28,29900.0,86.4273,86.451,86.4194,86.4352,29900.0
2020-06-08 13:00:00,109.28,109.29,109.24,109.25,13035.0,86.4352,86.4431,86.4036,86.4115,13035.0
2020-06-08 13:05:00,109.25,109.26,109.24,109.25,17240.0,86.4115,86.4194,86.4036,86.4115,17240.0
2020-06-08 13:10:00,109.25,109.26,109.24,109.24,24161.0,86.4115,86.4194,86.4036,86.4036,24161.0
2020-06-08 13:15:00,109.25,109.25,109.22,109.23,29263.0,86.4115,86.4115,86.3878,86.3957,29263.0
2020-06-08 13:20:00,109.23,109.23,109.21,109.22,25160.0,86.3957,86.3957,86.3798,86.3878,25160.0
2020-06-08 13:25:00,109.22,109.25,109.21,109.25,16749.0,86.3878,86.4115,86.3798,86.4115,16749.0
2020-06-08 13:30:00,109.25,109.25,109.2,109.25,22402.0,86.4115,86.4115,86.3719,86.4115,22402.0
2020-06-08 13:35:00,109.25,109.25,109.19,109.24,35949.0,86.4115,86.4115,86.364,86.4036,35949.0
2020-06-08 13:40:00,109.23,109.26,109.22,109.26,34719.0,86.3957,86.4194,86.3878,86.4194,34719.0
2020-06-08 13:45:00,109.26,109.28,109.25,109.26,12031.0,86.4194,86.4352,86.4115,86.4194,12031.0
2020-06-08 13:50:00,109.26,109.28,109.25,109.28,17012.0,86.4194,86.4352,86.4115,86.4352,17012.0
2020-06-08 13:55:00,109.28,109.29,109.27,109.29,17893.0,86.4352,86.4431,86.4273,86.4431,17893.0
2020-06-08 14:00:00,109.29,109.3,109.24,109.24,30468.0,86.4431,86.451,86.4036,86.4036,30468.0
2020-06-08 14:05:00,109.25,109.26,109.21,109.22,64451.0,86.4115,86.4194,86.3798,86.3878,64451.0
2020-06-08 14:10:00,109.21,109.22,109.2,109.2,40656.0,86.3798,86.3878,86.3719,86.3719,40656.0
2020-06-08 14:15:00,109.2,109.22,109.18,109.19,38312.0,86.3719,86.3878,86.3561,86.364,38312.0
2020-06-08 14:20:00,109.2,109.22,109.16,109.16,51078.0,86.3719,86.3878,86.3403,86.3403,51078.0
2020-06-08 14:25:00,109.16,109.24,109.14,109.23,41761.0,86.3403,86.4036,86.3245,86.3957,41761.0
2020-06-08 14:30:00,109.24,109.29,109.21,109.24,37622.0,86.4036,86.4431,86.3798,86.4036,37622.0
2020-06-08 14:35:00,109.24,109.25,109.22,109.23,30464.0,86.4036,86.4115,86.3878,86.3957,30464.0
2020-06-08 14:40:00,109.23,109.25,109.21,109.25,35620.0,86.3957,86.4115,86.3798,86.4115,35620.0
2020-06-08 14:45:00,109.25,109.27,109.22,109.27,33751.0,86.4115,86.4273,86.3878,86.4273,33751.0
2020-06-08 14:50:00,109.27,109.28,109.22,109.23,33566.0,86.4273,86.4352,86.3878,86.3957,33566.0
2020-06-08 14:55:00,109.23,109.23,109.13,109.13,54863.0,86.3957,86.3957,86.3166,86.3166,54863.0
2020-06-08 15:00:00,109.13,109.14,109.09,109.09,97770.0,86.3166,86.3245,86.2849,86.2849,97770.0
2020-06-08 15:05:00,109.09,109.11,109.09,109.11,44725.0,86.2849,86.3007,86.2849,86.3007,44725.0
2020-06-08 15:10:00,109.11,109.11,109.07,109.07,43720.0,86.3007,86.3007,86.2691,86.2691,43720.0
2020-06-08 15:15:00,109.07,109.07,109.02,109.02,45448.0,86.2691,86.2691,86.2296,86.2296,45448.0
2020-06-08 15:20:00,109.02,109.03,108.99,108.99,52089.0,86.2296,86.2375,86.2058,86.2058,52089.0
2020-06-08 15:25:00,108.99,108.99,108.94,108.94,41818.0,86.2058,86.2058,86.1663,86.1663,41818.0
2020-06-08 15:30:00,108.94,108.96,108.93,108.95,73638.0,86.1663,86.1821,86.1584,86.1742,73638.0
2020-06-08 15:35:00,108.95,109.06,108.9,108.95,165143.0,86.1742,86.2612,86.1346,86.1742,165143.0
2020-06-08 15:40:00,108.95,108.98,108.95,108.97,76912.0,86.1742,86.1979,86.1742,86.19,76912.0
2020-06-08 15:45:00,108.97,109.01,108.96,109.01,98505.0,86.19,86.2217,86.1821,86.2217,98505.0
2020-06-08 15:50:00,109.01,109.04,109.01,109.02,135748.0,86.2217,86.2454,86.2217,86.2296,135748.0
2020-06-08 15:55:00,109.02,109.23,109.01,109.23,425764.0,86.2296,86.3957,86.2217,86.3957,425764.0
2020-06-09 09:30:00,109.12,109.23,108.6,108.65,121944.0,86.3087,86.3957,85.8974,85.9369,121944.0
2020-06-09 09:35:00,108.65,108.73,108.64,108.7,118629.0,85.9369,86.0002,85.929,85.9765,118629.0
2020-06-09 09:40:00,108.7,108.73,108.7,108.71,85378.0,85.9765,86.0002,85.9765,85.9844,85378.0
2020-06-09 09:45:00,108.7,108.79,108.7,108.74,88458.0,85.9765,86.0476,85.9765,86.0081,88458.0
2020-06-09 09:50:00,108.74,108.77,108.72,108.73,111000.0,86.0081,86.0318,85.9923,86.0002,111000.0
2020-06-09 09:55:00,108.73,108.82,108.72,108.76,32547.0,86.0002,86.0714,85.9923,86.0239,32547.0
2020-06-09 10:00:00,108.75,108.75,108.7,108.73,48921.0,86.016,86.016,85.9765,86.0002,48921.0
2020-06-09 10:05:00,108.73,108.74,108.7,108.72,24432.0,86.0002,86.0081,85.9765,85.9923,24432.0
2020-06-09 10:10:00,108.73,108.75,108.69,108.7,28620.0,86.0002,86.016,85.9685,85.9765,28620.0
2020-06-09 10:15:00,108.7,108.77,108.69,108.76,31720.0,85.9765,86.0318,85.9685,86.0239,31720.0
2020-06-09 10:20:00,108.76,108.81,108.75,108.79,34990.0,86.0239,86.0635,86.016,86.0476,34990.0
2020-06-09 10:25:00,108.79,108.9,108.79,108.87,41476.0,86.0476,86.1346,86.0476,86.1109,41476.0
2020-06-09 10:30:00,108.87,108.9,108.77,108.78,44373.0,86.1109,86.1346,86.0318,86.0397,44373.0
2020-06-09 10:35:00,108.78,108.79,108.75,108.76,43806.0,86.0397,86.0476,86.016,86.0239,43806.0
2020-06-09 10:40:00,108.76,108.84,108.76,108.81,16383.0,86.0239,86.0872,86.0239,86.0635,16383.0
2020-06-09 10:45:00,108.8,108.86,108.79,108.86,29470.0,86.0556,86.103,86.0476,86.103,29470.0
2020-06-09 10:50:00,108.86,108.92,108.84,108.92,17376.0,86.103,86.1505,86.0872,86.1505,17376.0
2020-06-09 10:55:00,108.92,108.92,108.88,108.88,23520.0,86.1505,86.1505,86.1188,86.1188,23520.0
2020-06-09 11:00:00,108.89,108.89,108.84,108.89,35114.0,86.1267,86.1267,86.0872,86.1267,35114.0
2020-06-09 11:05:00,108.89,108.9,108.85,108.85,29229.0,86.1267,86.1346,86.0951,86.0951,29229.0
2020-06-09 11:10:00,108.86,108.88,108.81,108.82,53383.0,86.103,86.1188,86.0635,86.0714,53383.0
2020-06-09 11:15:00,108.82,108.83,108.79,108.81,23578.0,86.0714,86.0793,86.0476,86.0635,23578.0
2020-06-09 11:20:00,108.81,108.83,108.79,108.8,28329.0,86.0635,86.0793,86.0476,86.0556,28329.0
2020-06-09 11:25:00,108.81,108.81,108.69,108.73,475191.0,86.0635,86.0635,85.9685,86.0002,475191.0
2020-06-09 11:30:00,108.72,108.72,108.6,108.66,348622.0,85.9923,85.9923,85.8974,85.9448,348622.0
2020-06-09 11:35:00,108.67,108.67,108.63,108.64,63696.0,85.9527,85.9527,85.9211,85.929,63696.0
2020-06-09 11:40:00,108.65,108.68,108.63,108.65,28385.0,85.9369,85.9606,85.9211,85.9369,28385.0
2020-06-09 11:45:00,108.65,108.65,108.62,108.64,59066.0,85.9369,85.9369,85.9132,85.929,59066.0
2020-06-09 11:50:00,108.64,108.66,108.63,108.66,27245.0,85.929,85.9448,85.9211,85.9448,27245.0
2020-06-09 11:55:00,108.65,108.7,108.63,108.67,101384.0,85.9369,85.9765,85.9211,85.9527,101384.0
2020-06-09 12:00:00,108.67,108.67,108.63,108.64,23679.0,85.9527,85.9527,85.9211,85.929,23679.0
2020-06-09 12:05:00,108.64,108.66,108.62,108.66,10543.0,85.929,85.9448,85.9132,85.9448,10543.0
2020-06-09 12:10:00,108.66,108.66,108.62,108.63,21705.0,85.9448,85.9448,85.9132,85.9211,21705.0
2020-06-09 12:15:00,108.63,108.65,108.61,108.64,20001.0,85.9211,85.9369,85.9053,85.929,20001.0
2020-06-09 12:20:00,108.63,108.66,108.61,108.61,12108.0,85.9211,85.9448,85.9053,85.9053,12108.0
2020-06-09 12:25:00,108.62,108.62,108.6,108.6,12754.0,85.9132,85.9132,85.8974,85.8974,12754.0
2020-06-09 12:30:00,108.6,108.68,108.59,108.64,47645.0,85.8974,85.9606,85.8895,85.929,47645.0
2020-06-09 12:35:00,108.65,108.65,108.61,108.62,15393.0,85.9369,85.9369,85.9053,85.9132,15393.0
2020-06-09 12:40:00,108.61,108.69,108.61,108.69,46441.0,85.9053,85.9685,85.9053,85.9685,46441.0
2020-06-09 12:45:00,108.69,108.71,108.66,108.67,18886.0,85.9685,85.9844,85.9448,85.9527,18886.0
2020-06-09 12:50:00,108.67,108.67,108.65,108.66,12936.0,85.9527,85.9527,85.9369,85.9448,12936.0
2020-06-09 12:55:00,108.65,108.66,108.65,108.66,5526.0,85.9369,85.9448,85.9369,85.9448,5526.0
2020-06-09 13:00:00,108.66,108.69,108.64,108.68,26964.0,85.9448,85.9685,85.929,85.9606,26964.0
2020-06-09 13:05:00,108.68,108.68,108.66,108.67,21189.0,85.9606,85.9606,85.9448,85.9527,21189.0
2020-06-09 13:10:00,108.67,108.7,108.6,108.66,471874.0,85.9527,85.9765,85.8974,85.9448,471874.0
2020-06-09 13:15:00,108.66,108.66,108.63,108.65,75935.0,85.9448,85.9448,85.9211,85.9369,75935.0
2020-06-09 13:20:00,108.66,108.77,108.65,108.77,33883.0,85.9448,86.0318,85.9369,86.0318,33883.0
2020-06-09 13:25:00,108.78,108.83,108.77,108.83,29595.0,86.0397,86.0793,86.0318,86.0793,29595.0
2020-06-09 13:30:00,108.82,108.86,108.8,108.86,35306.0,86.0714,86.103,86.0556,86.103,35306.0
2020-06-09 13:35:00,108.86,108.88,108.85,108.88,41072.0,86.103,86.1188,86.0951,86.1188,41072.0
2020-06-09 13:40:00,108.88,108.88,108.87,108.87,53360.0,86.1188,86.1188,86.1109,86.1109,53360.0
2020-06-09 13:45:00,108.87,108.88,108.82,108.85,49226.0,86.1109,86.1188,86.0714,86.0951,49226.0
2020-06-09 13:50:00,108.85,108.92,108.85,108.87,27257.0,86.0951,86.1505,86.0951,86.1109,27257.0
2020-06-09 13:55:00,108.88,108.94,108.88,108.92,31992.0,86.1188,86.1663,86.1188,86.1505,31992.0
2020-06-09 14:00:00,108.92,108.94,108.85,108.86,41244.0,86.1505,86.1663,86.0951,86.103,41244.0
2020-06-09 14:05:00,108.86,108.86,108.79,108.79,25874.0,86.103,86.103,86.0476,86.0476,25874.0
2020-06-09 14:10:00,108.8,108.81,108.69,108.7,53619.0,86.0556,86.0635,85.9685,85.9765,53619.0
2020-06-09 14:15:00,108.71,108.71,108.65,108.65,53899.0,85.9844,85.9844,85.9369,85.9369,53899.0
2020-06-09 14:20:00,108.63,108.66,108.63,108.66,58125.0,85.9211,85.9448,85.9211,85.9448,58125.0
2020-06-09 14:25:00,108.66,108.75,108.66,108.73,43379.0,85.9448,86.016,85.9448,86.0002,43379.0
2020-06-09 14:30:00,108.73,108.82,108.72,108.81,38799.0,86.0002,86.0714,85.9923,86.0635,38799.0
2020-06-09 14:35:00,108.81,108.87,108.78,108.87,37929.0,86.0635,86.1109,86.0397,86.1109,37929.0
2020-06-09 14:40:00,108.87,108.9,108.83,108.89,65371.0,86.1109,86.1346,86.0793,86.1267,65371.0
2020-06-09 14:45:00,108.89,108.9,108.85,108.9,48211.0,86.1267,86.1346,86.0951,86.1346,48211.0
2020-06-09 14:50:00,108.9,108.9,108.86,108.89,29862.0,86.1346,86.1346,86.103,86.1267,29862.0
2020-06-09 14:55:00,108.89,108.89,108.88,108.88,126327.0,86.1267,86.1267,86.1188,86.1188,126327.0
2020-06-09 15:00:00,108.89,108.89,108.83,108.84,65750.0,86.1267,86.1267,86.0793,86.0872,65750.0
2020-06-09 15:05:00,108.83,108.84,108.8,108.81,64945.0,86.0793,86.0872,86.0556,86.0635,64945.0
2020-06-09 15:10:00,108.81,108.85,108.77,108.84,66354.0,86.0635,86.0951,86.0318,86.0872,66354.0
2020-06-09 15:15:00,108.85,108.91,108.84,108.91,41445.0,86.0951,86.1426,86.0872,86.1426,41445.0
2020-06-09 15:20:00,108.92,108.96,108.88,108.89,54895.0,86.1505,86.1821,86.1188,86.1267,54895.0
2020-06-09 15:25:00,108.9,108.95,108.89,108.95,28138.0,86.1346,86.1742,86.1267,86.1742,28138.0
2020-06-09 15:30:00,108.95,108.95,108.91,108.92,38505.0,86.1742,86.1742,86.1426,86.1505,38505.0
2020-06-09 15:35:00,108.92,109.0,108.91,108.97,95157.0,86.1505,86.2137,86.1426,86.19,95157.0
2020-06-09 15:40:00,108.97,109.05,108.97,108.98,69067.0,86.19,86.2533,86.19,86.1979,69067.0
2020-06-09 15:45:00,108.98,108.98,108.85,108.87,76376.0,86.1979,86.1979,86.0951,86.1109,76376.0
2020-06-09 15:50:00,108.87,108.97,108.85,108.97,147994.0,86.1109,86.19,86.0951,86.19,147994.0
2020-06-09 15:55:00,108.97,109.02,108.91,108.96,207335.0,86.19,86.2296,86.1426,86.1821,207335.0
2020-06-10 09:30:00,109.14,109.15,108.78,108.78,46175.0,86.3245,86.3324,86.0397,86.0397,46175.0
2020-06-10 09:35:00,108.8,108.83,108.67,108.69,27880.0,86.0556,86.0793,85.9527,85.9685,27880.0
2020-06-10 09:40:00,108.7,108.75,108.62,108.7,47409.0,85.9765,86.016,85.9132,85.9765,47409.0
2020-06-10 09:45:00,108.7,108.73,108.63,108.65,42404.0,85.9765,86.0002,85.9211,85.9369,42404.0
2020-06-10 09:50:00,108.65,108.67,108.5,108.51,65203.0,85.9369,85.9527,85.8183,85.8262,65203.0
2020-06-10 09:55:00,108.52,108.57,108.47,108.53,46818.0,85.8341,85.8736,85.7945,85.842,46818.0
2020-06-10 10:00:00,108.53,108.59,108.52,108.57,45729.0,85.842,85.8895,85.8341,85.8736,45729.0
2020-06-10 10:05:00,108.58,108.6,108.44,108.5,487555.0,85.8815,85.8974,85.7708,85.8183,487555.0
2020-06-10 10:10:00,108.48,108.51,108.36,108.37,63917.0,85.8024,85.8262,85.7075,85.7154,63917.0
2020-06-10 10:15:00,108.38,108.52,108.38,108.46,181597.0,85.7234,85.8341,85.7234,85.7866,181597.0
2020-06-10 10:20:00,108.45,108.55,108.45,108.55,29917.0,85.7787,85.8578,85.7787,85.8578,29917.0
2020-06-10 10:25:00,108.55,108.58,108.48,108.55,38566.0,85.8578,85.8815,85.8024,85.8578,38566.0
2020-06-10 10:30:00,108.55,108.71,108.52,108.7,13331.0,85.8578,85.9844,85.8341,85.9765,13331.0
2020-06-10 10:35:00,108.68,108.79,108.64,108.74,105816.0,85.9606,86.0476,85.929,86.0081,105816.0
2020-06-10 10:40:00,108.74,108.75,108.67,108.68,89790.0,86.0081,86.016,85.9527,85.9606,89790.0
2020-06-10 10:45:00,108.68,108.68,108.6,108.61,78494.0,85.9606,85.9606,85.8974,85.9053,78494.0
2020-06-10 10:50:00,108.61,108.64,108.54,108.59,72761.0,85.9053,85.929,85.8499,85.8895,72761.0
2020-06-10 10:55:00,108.6,108.66,108.59,108.65,17375.0,85.8974,85.9448,85.8895,85.9369,17375.0
2020-06-10 11:00:00,108.63,108.67,108.62,108.66,18213.0,85.9211,85.9527,85.9132,85.9448,18213.0
2020-06-10 11:05:00,108.67,108.71,108.65,108.69,32215.0,85.9527,85.9844,85.9369,85.9685,32215.0
2020-06-10 11:10:00,108.67,108.68,108.6,108.66,165539.0,85.9527,85.9606,85.8974,85.9448,165539.0
2020-06-10 11:15:00,108.67,108.71,108.64,108.66,13559.0,85.9527,85.9844,85.929,85.9448,13559.0
2020-06-10 11:20:00,108.66,108.72,108.65,108.7,16545.0,85.9448,85.9923,85.9369,85.9765,16545.0
2020-06-10 11:25:00,108.69,108.76,108.69,108.7,13371.0,85.9685,86.0239,85.9685,85.9765,13371.0
2020-06-10 11:30:00,108.7,108.71,108.67,108.68,23805.0,85.9765,85.9844,85.9527,85.9606,23805.0
2020-06-10 11:35:00,108.67,108.72,108.62,108.7,9786.0,85.9527,85.9923,85.9132,85.9765,9786.0
2020-06-10 11:40:00,108.72,108.74,108.68,108.7,41245.0,85.9923,86.0081,85.9606,85.9765,41245.0
2020-06-10 11:45:00,108.71,108.72,108.66,108.69,11659.0,85.9844,85.9923,85.9448,85.9685,11659.0
2020-06-10 11:50:00,108.69,108.75,108.67,108.72,10811.0,85.9685,86.016,85.9527,85.9923,10811.0
2020-06-10 11:55:00,108.71,108.71,108.68,108.7,10520.0,85.9844,85.9844,85.9606,85.9765,10520.0
2020-06-10 12:00:00,108.69,108.76,108.67,108.74,22211.0,85.9685,86.0239,85.9527,86.0081,22211.0
2020-06-10 12:05:00,108.73,108.76,108.68,108.68,9553.0,86.0002,86.0239,85.9606,85.9606,9553.0
2020-06-10 12:10:00,108.67,108.71,108.66,108.67,23414.0,85.9527,85.9844,85.9448,85.9527,23414.0
2020-06-10 12:15:00,108.67,108.67,108.6,108.66,26195.0,85.9527,85.9527,85.8974,85.9448,26195.0
2020-06-10 12:20:00,108.65,108.67,108.63,108.66,29827.0,85.9369,85.9527,85.9211,85.9448,29827.0
2020-06-10 12:25:00,108.67,108.68,108.65,108.68,10420.0,85.9527,85.9606,85.9369,85.9606,10420.0
2020-06-10 12:30:00,108.69,108.71,108.66,108.67,68274.0,85.9685,85.9844,85.9448,85.9527,68274.0
2020-06-10 12:35:00,108.67,108.67,108.65,108.67,30242.0,85.9527,85.9527,85.9369,85.9527,30242.0
2020-06-10 12:40:00,108.66,108.7,108.66,108.7,38817.0,85.9448,85.9765,85.9448,85.9765,38817.0
2020-06-10 12:45:00,108.69,108.69,108.63,108.65,7994.0,85.9685,85.9685,85.9211,85.9369,7994.0
2020-06-10 12:50:00,108.66,108.66,108.64,108.65,3128.0,85.9448,85.9448,85.929,85.9369,3128.0
2020-06-10 12:55:00,108.65,108.66,108.65,108.66,4580.0,85.9369,85.9448,85.9369,85.9448,4580.0
2020-06-10 13:00:00,108.65,108.7,108.58,108.69,25778.0,85.9369,85.9765,85.8815,85.9685,25778.0
2020-06-10 13:05:00,108.69,108.76,108.69,108.76,16774.0,85.9685,86.0239,85.9685,86.0239,16774.0
2020-06-10 13:10:00,108.76,108.77,108.71,108.72,5305.0,86.0239,86.0318,85.9844,85.9923,5305.0
2020-06-10 13:15:00,108.72,108.77,108.71,108.74,6410.0,85.9923,86.0318,85.9844,86.0081,6410.0
2020-06-10 13:20:00,108.73,108.73,108.7,108.72,2357.0,86.0002,86.0002,85.9765,85.9923,2357.0
2020-06-10 13:25:00,108.73,108.75,108.69,108.7,6310.0,86.0002,86.016,85.9685,85.9765,6310.0
2020-06-10 13:30:00,108.69,108.77,108.69,108.74,9409.0,85.9685,86.0318,85.9685,86.0081,9409.0
2020-06-10 13:35:00,108.74,108.74,108.7,108.7,13219.0,86.0081,86.0081,85.9765,85.9765,13219.0
2020-06-10 13:40:00,108.7,108.76,108.7,108.72,7987.0,85.9765,86.0239,85.9765,85.9923,7987.0
2020-06-10 13:45:00,108.72,108.77,108.7,108.73,41863.0,85.9923,86.0318,85.9765,86.0002,41863.0
2020-06-10 13:50:00,108.74,108.75,108.72,108.74,40081.0,86.0081,86.016,85.9923,86.0081,40081.0
2020-06-10 13:55:00,108.74,108.77,108.72,108.75,36411.0,86.0081,86.0318,85.9923,86.016,36411.0
2020-06-10 14:00:00,108.75,108.86,108.59,108.83,49459.0,86.016,86.103,85.8895,86.0793,49459.0
2020-06-10 14:05:00,108.85,108.98,108.84,108.91,27868.0,86.0951,86.1979,86.0872,86.1426,27868.0
2020-06-10 14:10:00,108.92,109.07,108.9,109.05,16488.0,86.1505,86.2691,86.1346,86.2533,16488.0
2020-06-10 14:15:00,109.05,109.29,109.02,109.21,82577.0,86.2533,86.4431,86.2296,86.3798,82577.0
2020-06-10 14:20:00,109.21,109.29,109.18,109.19,53783.0,86.3798,86.4431,86.3561,86.364,53783.0
2020-06-10 14:25:00,109.2,109.38,109.19,109.34,114670.0,86.3719,86.5143,86.364,86.4827,114670.0
2020-06-10 14:30:00,109.35,109.4,109.19,109.19,83190.0,86.4906,86.5301,86.364,86.364,83190.0
2020-06-10 14:35:00,109.19,109.3,109.12,109.14,31277.0,86.364,86.451,86.3087,86.3245,31277.0
2020-06-10 14:40:00,109.13,109.16,108.91,109.07,173102.0,86.3166,86.3403,86.1426,86.2691,173102.0
2020-06-10 14:45:00,109.07,109.1,108.91,108.94,80149.0,86.2691,86.2928,86.1426,86.1663,80149.0
2020-06-10 14:50:00,108.94,108.99,108.85,108.9,99583.0,86.1663,86.2058,86.0951,86.1346,99583.0
2020-06-10 14:55:00,108.9,108.95,108.85,108.94,151128.0,86.1346,86.1742,86.0951,86.1663,151128.0
2020-06-10 15:00:00,108.91,108.94,108.87,108.93,98083.0,86.1426,86.1663,86.1109,86.1584,98083.0
2020-06-10 15:05:00,108.93,109.14,108.92,109.13,26427.0,86.1584,86.3245,86.1505,86.3166,26427.0
2020-06-10 15:10:00,109.13,109.17,109.06,109.13,29193.0,86.3166,86.3482,86.2612,86.3166,29193.0
2020-06-10 15:15:00,109.12,109.28,109.12,109.26,168226.0,86.3087,86.4352,86.3087,86.4194,168226.0
2020-06-10 15:20:00,109.24,109.3,109.21,109.26,78204.0,86.4036,86.451,86.3798,86.4194,78204.0
2020-06-10 15:25:00,109.27,109.47,109.26,109.42,66532.0,86.4273,86.5855,86.4194,86.5459,66532.0
2020-06-10 15:30:00,109.43,109.56,109.41,109.52,156583.0,86.5539,86.6567,86.538,86.625,156583.0
2020-06-10 15:35:00,109.52,109.52,109.39,109.45,60964.0,86.625,86.625,86.5222,86.5697,60964.0
2020-06-10 15:40:00,109.45,109.45,109.31,109.33,41288.0,86.5697,86.5697,86.4589,86.4748,41288.0
2020-06-10 15:45:00,109.31,109.31,109.18,109.18,63194.0,86.4589,86.4589,86.3561,86.3561,63194.0
2020-06-10 15:50:00,109.18,109.2,108.94,109.01,214487.0,86.3561,86.3719,86.1663,86.2217,214487.0
2020-06-10 15:55:00,109.0,109.01,108.9,108.96,167814.0,86.2137,86.2217,86.1346,86.1821,167814.0
2020-06-11 09:30:00,108.04,108.11,107.62,107.67,186307.0,85.4544,85.5098,85.1222,85.1618,186307.0
2020-06-11 09:35:00,107.66,107.7,107.49,107.5,243738.0,85.1539,85.1855,85.0194,85.0273,243738.0
2020-06-11 09:40:00,107.49,107.5,107.28,107.43,147875.0,85.0194,85.0273,84.8533,84.9719,147875.0
2020-06-11 09:45:00,107.43,107.56,107.42,107.48,96115.0,84.9719,85.0748,84.964,85.0115,96115.0
2020-06-11 09:50:00,107.48,107.62,107.43,107.57,112441.0,85.0115,85.1222,84.9719,85.0827,112441.0
2020-06-11 09:55:00,107.57,107.67,107.54,107.62,115581.0,85.0827,85.1618,85.059,85.1222,115581.0
2020-06-11 10:00:00,107.63,107.63,107.46,107.55,192238.0,85.1301,85.1301,84.9957,85.0669,192238.0
2020-06-11 10:05:00,107.55,107.67,107.55,107.65,67260.0,85.0669,85.1618,85.0669,85.146,67260.0
2020-06-11 10:10:00,107.64,107.9,107.64,107.84,125494.0,85.138,85.3437,85.138,85.2962,125494.0
2020-06-11 10:15:00,107.83,107.83,107.69,107.81,72622.0,85.2883,85.2883,85.1776,85.2725,72622.0
2020-06-11 10:20:00,107.82,107.84,107.77,107.8,78962.0,85.2804,85.2962,85.2409,85.2646,78962.0
2020-06-11 10:25:00,107.8,107.8,107.51,107.51,150413.0,85.2646,85.2646,85.0352,85.0352,150413.0
2020-06-11 10:30:00,107.5,107.74,107.49,107.69,88021.0,85.0273,85.2171,85.0194,85.1776,88021.0
2020-06-11 10:35:00,107.69,107.79,107.65,107.79,63598.0,85.1776,85.2567,85.146,85.2567,63598.0
2020-06-11 10:40:00,107.78,107.79,107.66,107.71,61620.0,85.2488,85.2567,85.1539,85.1934,61620.0
2020-06-11 10:45:00,107.7,107.78,107.65,107.66,124329.0,85.1855,85.2488,85.146,85.1539,124329.0
2020-06-11 10:50:00,107.66,107.67,107.61,107.65,71429.0,85.1539,85.1618,85.1143,85.146,71429.0
2020-06-11 10:55:00,107.65,108.41,107.59,107.6,411747.0,85.146,85.7471,85.0985,85.1064,411747.0
2020-06-11 11:00:00,107.59,107.59,107.48,107.53,84271.0,85.0985,85.0985,85.0115,85.051,84271.0
2020-06-11 11:05:00,107.52,107.57,107.49,107.5,106524.0,85.0431,85.0827,85.0194,85.0273,106524.0
2020-06-11 11:10:00,107.5,107.56,107.49,107.56,245792.0,85.0273,85.0748,85.0194,85.0748,245792.0
2020-06-11 11:15:00,107.54,107.65,107.53,107.64,202393.0,85.059,85.146,85.051,85.138,202393.0
2020-06-11 11:20:00,107.65,107.73,107.63,107.72,108726.0,85.146,85.2092,85.1301,85.2013,108726.0
2020-06-11 11:25:00,107.71,107.72,107.67,107.71,83678.0,85.1934,85.2013,85.1618,85.1934,83678.0
2020-06-11 11:30:00,107.71,107.74,107.65,107.67,72893.0,85.1934,85.2171,85.146,85.1618,72893.0
2020-06-11 11:35:00,107.67,107.69,107.57,107.57,163043.0,85.1618,85.1776,85.0827,85.0827,163043.0
2020-06-11 11:40:00,107.57,107.61,107.57,107.58,36486.0,85.0827,85.1143,85.0827,85.0906,36486.0
2020-06-11 11:45:00,107.59,107.59,107.47,107.47,164503.0,85.0985,85.0985,85.0036,85.0036,164503.0
2020-06-11 11:50:00,107.47,107.49,107.39,107.46,184547.0,85.0036,85.0194,84.9403,84.9957,184547.0
2020-06-11 11:55:00,107.45,107.48,107.36,107.48,1141726.0,84.9878,85.0115,84.9166,85.0115,1141726.0
2020-06-11 12:00:00,107.46,107.46,107.39,107.4,147771.0,84.9957,84.9957,84.9403,84.9482,147771.0
2020-06-11 12:05:00,107.4,107.4,107.35,107.37,44214.0,84.9482,84.9482,84.9087,84.9245,44214.0
2020-06-11 12:10:00,107.37,107.4,107.33,107.36,36230.0,84.9245,84.9482,84.8929,84.9166,36230.0
2020-06-11 12:15:00,107.33,107.33,107.2,107.23,377397.0,84.8929,84.8929,84.79,84.8138,377397.0
2020-06-11 12:20:00,107.24,107.31,107.23,107.24,40509.0,84.8217,84.877,84.8138,84.8217,40509.0
2020-06-11 12:25:00,107.24,107.26,107.2,107.23,55668.0,84.8217,84.8375,84.79,84.8138,55668.0
2020-06-11 12:30:00,107.21,107.33,107.2,107.3,175636.0,84.7979,84.8929,84.79,84.8691,175636.0
2020-06-11 12:35:00,107.3,107.33,107.28,107.31,121169.0,84.8691,84.8929,84.8533,84.877,121169.0
2020-06-11 12:40:00,107.31,107.31,107.3,107.31,51191.0,84.877,84.877,84.8691,84.877,51191.0
2020-06-11 12:45:00,107.31,107.32,107.29,107.3,59264.0,84.877,84.8849,84.8612,84.8691,59264.0
2020-06-11 12:50:00,107.3,107.31,107.18,107.19,72171.0,84.8691,84.877,84.7742,84.7821,72171.0
2020-06-11 12:55:00,107.2,107.25,107.08,107.09,49901.0,84.79,84.8296,84.6951,84.703,49901.0
2020-06-11 13:00:00,107.12,107.27,107.11,107.23,188173.0,84.7268,84.8454,84.7188,84.8138,188173.0
2020-06-11 13:05:00,107.23,107.25,107.17,107.23,76820.0,84.8138,84.8296,84.7663,84.8138,76820.0
2020-06-11 13:10:00,107.22,107.36,107.2,107.34,61720.0,84.8058,84.9166,84.79,84.9008,61720.0
2020-06-11 13:15:00,107.33,107.39,107.3,107.38,69823.0,84.8929,84.9403,84.8691,84.9324,69823.0
2020-06-11 13:20:00,107.39,107.4,107.36,107.39,43325.0,84.9403,84.9482,84.9166,84.9403,43325.0
2020-06-11 13:25:00,107.39,107.39,107.28,107.28,77353.0,84.9403,84.9403,84.8533,84.8533,77353.0
2020-06-11 13:30:00,107.28,107.36,107.23,107.34,61120.0,84.8533,84.9166,84.8138,84.9008,61120.0
2020-06-11 13:35:00,107.34,107.36,107.24,107.25,123984.0,84.9008,84.9166,84.8217,84.8296,123984.0
2020-06-11 13:40:00,107.25,107.26,107.23,107.23,54170.0,84.8296,84.8375,84.8138,84.8138,54170.0
2020-06-11 13:45:00,107.23,107.25,107.21,107.23,46749.0,84.8138,84.8296,84.7979,84.8138,46749.0
2020-06-11 13:50:00,107.22,107.25,107.18,107.24,51268.0,84.8058,84.8296,84.7742,84.8217,51268.0
2020-06-11 13:55:00,107.24,107.29,107.17,107.23,39254.0,84.8217,84.8612,84.7663,84.8138,39254.0
2020-06-11 14:00:00,107.22,107.22,107.13,107.14,50843.0,84.8058,84.8058,84.7347,84.7426,50843.0
2020-06-11 14:05:00,107.14,107.19,107.1,107.13,56480.0,84.7426,84.7821,84.7109,84.7347,56480.0
2020-06-11 14:10:00,107.12,107.14,107.05,107.08,91568.0,84.7268,84.7426,84.6714,84.6951,91568.0
2020-06-11 14:15:00,107.08,107.08,106.92,106.94,90135.0,84.6951,84.6951,84.5686,84.5844,90135.0
2020-06-11 14:20:00,106.93,107.01,106.92,106.97,57449.0,84.5765,84.6397,84.5686,84.6081,57449.0
2020-06-11 14:25:00,106.97,107.04,106.97,106.99,46429.0,84.6081,84.6635,84.6081,84.6239,46429.0
2020-06-11 14:30:00,107.0,107.06,106.93,106.97,60155.0,84.6318,84.6793,84.5765,84.6081,60155.0
2020-06-11 14:35:00,106.96,106.99,106.93,106.96,145009.0,84.6002,84.6239,84.5765,84.6002,145009.0
2020-06-11 14:40:00,106.98,107.02,106.95,107.01,35132.0,84.616,84.6477,84.5923,84.6397,35132.0
2020-06-11 14:45:00,107.02,107.08,106.99,107.02,35296.0,84.6477,84.6951,84.6239,84.6477,35296.0
2020-06-11 14:50:00,107.02,107.03,106.91,106.93,61283.0,84.6477,84.6556,84.5607,84.5765,61283.0
2020-06-11 14:55:00,106.92,107.01,106.9,106.97,55161.0,84.5686,84.6397,84.5527,84.6081,55161.0
2020-06-11 15:00:00,106.97,106.97,106.9,106.91,98420.0,84.6081,84.6081,84.5527,84.5607,98420.0
2020-06-11 15:05:00,106.9,106.98,106.83,106.83,86393.0,84.5527,84.616,84.4974,84.4974,86393.0
2020-06-11 15:10:00,106.84,106.87,106.72,106.74,82775.0,84.5053,84.529,84.4104,84.4262,82775.0
2020-06-11 15:15:00,106.73,106.74,106.63,106.69,92772.0,84.4183,84.4262,84.3392,84.3866,92772.0
2020-06-11 15:20:00,106.69,106.69,106.4,106.44,162620.0,84.3866,84.3866,84.1573,84.1889,162620.0
2020-06-11 15:25:00,106.44,106.75,106.42,106.62,81137.0,84.1889,84.4341,84.1731,84.3313,81137.0
2020-06-11 15:30:00,106.62,106.7,106.54,106.59,45336.0,84.3313,84.3946,84.268,84.3075,45336.0
2020-06-11 15:35:00,106.61,106.61,106.48,106.51,95218.0,84.3234,84.3234,84.2205,84.2443,95218.0
2020-06-11 15:40:00,106.5,106.71,106.49,106.7,59618.0,84.2364,84.4025,84.2285,84.3946,59618.0
2020-06-11 15:45:00,106.69,106.7,106.52,106.52,150413.0,84.3866,84.3946,84.2522,84.2522,150413.0
2020-06-11 15:50:00,106.53,106.53,106.33,106.37,171738.0,84.2601,84.2601,84.1019,84.1335,171738.0
2020-06-11 15:55:00,106.37,106.56,106.33,106.44,159117.0,84.1335,84.2838,84.1019,84.1889,159117.0
2020-06-12 09:30:00,107.96,108.0,107.71,107.77,53152.0,85.3912,85.4228,85.1934,85.2409,53152.0
2020-06-12 09:35:00,107.81,107.94,107.77,107.86,88906.0,85.2725,85.3753,85.2409,85.3121,88906.0
2020-06-12 09:40:00,107.86,107.92,107.86,107.86,121474.0,85.3121,85.3595,85.3121,85.3121,121474.0
2020-06-12 09:45:00,107.86,107.91,107.73,107.73,70694.0,85.3121,85.3516,85.2092,85.2092,70694.0
2020-06-12 09:50:00,107.74,107.77,107.67,107.7,141984.0,85.2171,85.2409,85.1618,85.1855,141984.0
2020-06-12 09:55:00,107.7,107.8,107.66,107.75,49766.0,85.1855,85.2646,85.1539,85.2251,49766.0
2020-06-12 10:00:00,107.75,107.83,107.69,107.78,32259.0,85.2251,85.2883,85.1776,85.2488,32259.0
2020-06-12 10:05:00,107.78,107.8,107.73,107.74,14367.0,85.2488,85.2646,85.2092,85.2171,14367.0
2020-06-12 10:10:00,107.75,107.76,107.63,107.63,72749.0,85.2251,85.233,85.1301,85.1301,72749.0
2020-06-12 10:15:00,107.63,107.69,107.62,107.63,20767.0,85.1301,85.1776,85.1222,85.1301,20767.0
2020-06-12 10:20:00,107.64,107.68,107.63,107.66,16827.0,85.138,85.1697,85.1301,85.1539,16827.0
2020-06-12 10:25:00,107.67,107.67,107.57,107.59,53867.0,85.1618,85.1618,85.0827,85.0985,53867.0
2020-06-12 10:30:00,107.61,107.67,107.57,107.63,24535.0,85.1143,85.1618,85.0827,85.1301,24535.0
2020-06-12 10:35:00,107.62,107.64,107.51,107.53,58912.0,85.1222,85.138,85.0352,85.051,58912.0
2020-06-12 10:40:00,107.53,107.56,107.52,107.53,35150.0,85.051,85.0748,85.0431,85.051,35150.0
2020-06-12 10:45:00,107.54,107.63,107.49,107.52,54483.0,85.059,85.1301,85.0194,85.0431,54483.0
2020-06-12 10:50:00,107.52,107.55,107.35,107.36,32949.0,85.0431,85.0669,84.9087,84.9166,32949.0
2020-06-12 10:55:00,107.37,107.45,107.29,107.31,39730.0,84.9245,84.9878,84.8612,84.877,39730.0
2020-06-12 11:00:00,107.31,107.39,107.15,107.16,235387.0,84.877,84.9403,84.7505,84.7584,235387.0
2020-06-12 11:05:00,107.16,107.41,107.15,107.4,104914.0,84.7584,84.9561,84.7505,84.9482,104914.0
2020-06-12 11:10:00,107.41,107.44,107.24,107.27,54169.0,84.9561,84.9799,84.8217,84.8454,54169.0
2020-06-12 11:15:00,107.28,107.33,107.14,107.15,24234.0,84.8533,84.8929,84.7426,84.7505,24234.0
2020-06-12 11:20:00,107.15,107.33,107.15,107.18,48506.0,84.7505,84.8929,84.7505,84.7742,48506.0
2020-06-12 11:25:00,107.19,107.42,107.19,107.34,38970.0,84.7821,84.964,84.7821,84.9008,38970.0
2020-06-12 11:30:00,107.34,107.45,107.28,107.38,125308.0,84.9008,84.9878,84.8533,84.9324,125308.0
2020-06-12 11:35:00,107.39,107.48,107.39,107.44,97390.0,84.9403,85.0115,84.9403,84.9799,97390.0
2020-06-12 11:40:00,107.44,107.48,107.23,107.26,83723.0,84.9799,85.0115,84.8138,84.8375,83723.0
2020-06-12 11:45:00,107.27,107.44,107.25,107.4,32600.0,84.8454,84.9799,84.8296,84.9482,32600.0
2020-06-12 11:50:00,107.38,107.41,107.3,107.36,13628.0,84.9324,84.9561,84.8691,84.9166,13628.0
2020-06-12 11:55:00,107.37,107.64,107.33,107.53,84279.0,84.9245,85.138,84.8929,85.051,84279.0
2020-06-12 12:00:00,107.53,107.53,107.43,107.45,29043.0,85.051,85.051,84.9719,84.9878,29043.0
2020-06-12 12:05:00,107.46,107.53,107.43,107.44,40628.0,84.9957,85.051,84.9719,84.9799,40628.0
2020-06-12 12:10:00,107.42,107.42,107.31,107.38,41296.0,84.964,84.964,84.877,84.9324,41296.0
2020-06-12 12:15:00,107.38,107.41,107.32,107.4,16755.0,84.9324,84.9561,84.8849,84.9482,16755.0
2020-06-12 12:20:00,107.39,107.4,107.24,107.24,36426.0,84.9403,84.9482,84.8217,84.8217,36426.0
2020-06-12 12:25:00,107.26,107.42,107.22,107.36,16442.0,84.8375,84.964,84.8058,84.9166,16442.0
2020-06-12 12:30:00,107.33,107.33,107.24,107.29,32074.0,84.8929,84.8929,84.8217,84.8612,32074.0
2020-06-12 12:35:00,107.27,107.33,107.23,107.27,37702.0,84.8454,84.8929,84.8138,84.8454,37702.0
2020-06-12 12:40:00,107.28,107.32,107.25,107.29,19848.0,84.8533,84.8849,84.8296,84.8612,19848.0
2020-06-12 12:45:00,107.25,107.25,107.15,107.21,34176.0,84.8296,84.8296,84.7505,84.7979,34176.0
2020-06-12 12:50:00,107.22,107.3,107.22,107.27,15889.0,84.8058,84.8691,84.8058,84.8454,15889.0
2020-06-12 12:55:00,107.27,107.32,107.24,107.29,17481.0,84.8454,84.8849,84.8217,84.8612,17481.0
2020-06-12 13:00:00,107.29,107.29,107.19,107.21,27852.0,84.8612,84.8612,84.7821,84.7979,27852.0
2020-06-12 13:05:00,107.22,107.27,107.17,107.25,11043.0,84.8058,84.8454,84.7663,84.8296,11043.0
2020-06-12 13:10:00,107.19,107.23,107.19,107.22,7341.0,84.7821,84.8138,84.7821,84.8058,7341.0
2020-06-12 13:15:00,107.21,107.23,107.17,107.2,13923.0,84.7979,84.8138,84.7663,84.79,13923.0
2020-06-12 13:20:00,107.2,107.27,107.16,107.18,43827.0,84.79,84.8454,84.7584,84.7742,43827.0
2020-06-12 13:25:00,107.19,107.24,107.18,107.18,63328.0,84.7821,84.8217,84.7742,84.7742,63328.0
2020-06-12 13:30:00,107.17,107.21,107.1,107.1,15663.0,84.7663,84.7979,84.7109,84.7109,15663.0
2020-06-12 13:35:00,107.09,107.12,106.98,107.02,17038.0,84.703,84.7268,84.616,84.6477,17038.0
2020-06-12 13:40:00,107.02,107.15,106.99,107.03,15281.0,84.6477,84.7505,84.6239,84.6556,15281.0
2020-06-12 13:45:00,107.04,107.18,107.03,107.12,40631.0,84.6635,84.7742,84.6556,84.7268,40631.0
2020-06-12 13:50:00,107.14,107.23,107.08,107.2,37422.0,84.7426,84.8138,84.6951,84.79,37422.0
2020-06-12 13:55:00,107.18,107.24,107.05,107.09,26217.0,84.7742,84.8217,84.6714,84.703,26217.0
2020-06-12 14:00:00,107.08,107.25,107.05,107.15,38541.0,84.6951,84.8296,84.6714,84.7505,38541.0
2020-06-12 14:05:00,107.16,107.19,107.08,107.16,25112.0,84.7584,84.7821,84.6951,84.7584,25112.0
2020-06-12 14:10:00,107.16,107.4,107.16,107.31,21746.0,84.7584,84.9482,84.7584,84.877,21746.0
2020-06-12 14:15:00,107.33,107.35,107.22,107.3,31709.0,84.8929,84.9087,84.8058,84.8691,31709.0
2020-06-12 14:20:00,107.28,107.37,107.27,107.32,30935.0,84.8533,84.9245,84.8454,84.8849,30935.0
2020-06-12 14:25:00,107.32,107.42,107.32,107.41,21884.0,84.8849,84.964,84.8849,84.9561,21884.0
2020-06-12 14:30:00,107.42,107.57,107.41,107.53,42689.0,84.964,85.0827,84.9561,85.051,42689.0
2020-06-12 14:35:00,107.53,107.53,107.41,107.43,27589.0,85.051,85.051,84.9561,84.9719,27589.0
2020-06-12 14:40:00,107.43,107.46,107.34,107.46,22770.0,84.9719,84.9957,84.9008,84.9957,22770.0
2020-06-12 14:45:00,107.43,107.52,107.31,107.44,135003.0,84.9719,85.0431,84.877,84.9799,135003.0
2020-06-12 14:50:00,107.44,107.47,107.37,107.45,18619.0,84.9799,85.0036,84.9245,84.9878,18619.0
2020-06-12 14:55:00,107.45,107.46,107.37,107.46,25417.0,84.9878,84.9957,84.9245,84.9957,25417.0
2020-06-12 15:00:00,107.45,107.58,107.44,107.58,27244.0,84.9878,85.0906,84.9799,85.0906,27244.0
2020-06-12 15:05:00,107.56,107.7,107.55,107.63,23594.0,85.0748,85.1855,85.0669,85.1301,23594.0
2020-06-12 15:10:00,107.64,107.65,107.59,107.63,22588.0,85.138,85.146,85.0985,85.1301,22588.0
2020-06-12 15:15:00,107.64,107.65,107.48,107.56,32893.0,85.138,85.146,85.0115,85.0748,32893.0
2020-06-12 15:20:00,107.57,107.58,107.42,107.44,22558.0,85.0827,85.0906,84.964,84.9799,22558.0
2020-06-12 15:25:00,107.46,107.5,107.35,107.4,54891.0,84.9957,85.0273,84.9087,84.9482,54891.0
2020-06-12 15:30:00,107.41,107.52,107.38,107.51,29974.0,84.9561,85.0431,84.9324,85.0352,29974.0
2020-06-12 15:35:00,107.52,107.58,107.48,107.52,21293.0,85.0431,85.0906,85.0115,85.0431,21293.0
2020-06-12 15:40:00,107.53,107.61,107.52,107.59,19047.0,85.051,85.1143,85.0431,85.0985,19047.0
2020-06-12 15:45:00,107.59,107.66,107.59,107.65,19126.0,85.0985,85.1539,85.0985,85.146,19126.0
2020-06-12 15:50:00,107.66,107.74,107.64,107.72,47282.0,85.1539,85.2171,85.138,85.2013,47282.0
2020-06-12 15:55:00,107.73,107.75,107.56,107.71,200384.0,85.2092,85.2251,85.0748,85.1934,200384.0
2020-06-15 09:30:00,106.69,106.89,106.5,106.53,117425.0,84.3866,84.5448,84.2364,84.2601,117425.0
2020-06-15 09:35:00,106.53,106.71,106.52,106.66,56154.0,84.2601,84.4025,84.2522,84.3629,56154.0
2020-06-15 09:40:00,106.61,106.71,106.6,106.62,86096.0,84.3234,84.4025,84.3155,84.3313,86096.0
2020-06-15 09:45:00,106.62,106.67,106.6,106.61,37254.0,84.3313,84.3708,84.3155,84.3234,37254.0
2020-06-15 09:50:00,106.6,106.83,106.6,106.78,18873.0,84.3155,84.4974,84.3155,84.4578,18873.0
2020-06-15 09:55:00,106.78,106.84,106.75,106.82,23012.0,84.4578,84.5053,84.4341,84.4895,23012.0
2020-06-15 10:00:00,106.81,106.94,106.77,106.9,41217.0,84.4816,84.5844,84.4499,84.5527,41217.0
2020-06-15 10:05:00,106.89,107.02,106.89,107.01,53139.0,84.5448,84.6477,84.5448,84.6397,53139.0
2020-06-15 10:10:00,107.0,107.03,106.96,106.97,62329.0,84.6318,84.6556,84.6002,84.6081,62329.0
2020-06-15 10:15:00,106.96,106.98,106.85,106.94,47511.0,84.6002,84.616,84.5132,84.5844,47511.0
2020-06-15 10:20:00,106.92,106.96,106.82,106.82,53750.0,84.5686,84.6002,84.4895,84.4895,53750.0
2020-06-15 10:25:00,106.82,106.88,106.77,106.82,39622.0,84.4895,84.5369,84.4499,84.4895,39622.0
2020-06-15 10:30:00,106.81,106.81,106.74,106.78,49800.0,84.4816,84.4816,84.4262,84.4578,49800.0
2020-06-15 10:35:00,106.79,106.83,106.74,106.77,38791.0,84.4657,84.4974,84.4262,84.4499,38791.0
2020-06-15 10:40:00,106.78,106.84,106.75,106.82,37377.0,84.4578,84.5053,84.4341,84.4895,37377.0
2020-06-15 10:45:00,106.82,106.88,106.8,106.86,85114.0,84.4895,84.5369,84.4736,84.5211,85114.0
2020-06-15 10:50:00,106.84,106.86,106.81,106.85,70962.0,84.5053,84.5211,84.4816,84.5132,70962.0
2020-06-15 10:55:00,106.85,106.86,106.75,106.78,20391.0,84.5132,84.5211,84.4341,84.4578,20391.0
2020-06-15 11:00:00,106.77,106.86,106.74,106.85,18791.0,84.4499,84.5211,84.4262,84.5132,18791.0
2020-06-15 11:05:00,106.86,106.91,106.86,106.89,62603.0,84.5211,84.5607,84.5211,84.5448,62603.0
2020-06-15 11:10:00,106.88,106.94,106.86,106.94,59215.0,84.5369,84.5844,84.5211,84.5844,59215.0
2020-06-15 11:15:00,106.92,106.92,106.86,106.89,65049.0,84.5686,84.5686,84.5211,84.5448,65049.0
2020-06-15 11:20:00,106.89,106.96,106.86,106.96,31177.0,84.5448,84.6002,84.5211,84.6002,31177.0
2020-06-15 11:25:00,106.96,106.97,106.86,106.87,43154.0,84.6002,84.6081,84.5211,84.529,43154.0
2020-06-15 11:30:00,106.87,106.9,106.86,106.9,38467.0,84.529,84.5527,84.5211,84.5527,38467.0
2020-06-15 11:35:00,106.89,106.91,106.87,106.9,34716.0,84.5448,84.5607,84.529,84.5527,34716.0
2020-06-15 11:40:00,106.9,106.9,106.87,106.88,29093.0,84.5527,84.5527,84.529,84.5369,29093.0
2020-06-15 11:45:00,106.88,106.9,106.87,106.9,52116.0,84.5369,84.5527,84.529,84.5527,52116.0
2020-06-15 11:50:00,106.9,106.99,106.87,106.89,29134.0,84.5527,84.6239,84.529,84.5448,29134.0
2020-06-15 11:55:00,106.89,106.95,106.89,106.93,18862.0,84.5448,84.5923,84.5448,84.5765,18862.0
2020-06-15 12:00:00,106.92,107.0,106.91,107.0,37339.0,84.5686,84.6318,84.5607,84.6318,37339.0
2020-06-15 12:05:00,106.99,107.14,106.98,107.14,59470.0,84.6239,84.7426,84.616,84.7426,59470.0
2020-06-15 12:10:00,107.13,107.19,107.13,107.19,36598.0,84.7347,84.7821,84.7347,84.7821,36598.0
2020-06-15 12:15:00,107.19,107.39,107.18,107.35,89967.0,84.7821,84.9403,84.7742,84.9087,89967.0
2020-06-15 12:20:00,107.35,107.4,107.32,107.39,80564.0,84.9087,84.9482,84.8849,84.9403,80564.0
2020-06-15 12:25:00,107.4,107.42,107.35,107.36,32915.0,84.9482,84.964,84.9087,84.9166,32915.0
2020-06-15 12:30:00,107.35,107.35,107.15,107.16,57754.0,84.9087,84.9087,84.7505,84.7584,57754.0
2020-06-15 12:35:00,107.16,107.24,107.15,107.23,19715.0,84.7584,84.8217,84.7505,84.8138,19715.0
2020-06-15 12:40:00,107.23,107.24,107.19,107.2,19118.0,84.8138,84.8217,84.7821,84.79,19118.0
2020-06-15 12:45:00,107.2,107.28,107.2,107.28,23065.0,84.79,84.8533,84.79,84.8533,23065.0
2020-06-15 12:50:00,107.28,107.28,107.23,107.26,45736.0,84.8533,84.8533,84.8138,84.8375,45736.0
2020-06-15 12:55:00,107.25,107.25,107.18,107.22,25838.0,84.8296,84.8296,84.7742,84.8058,25838.0
2020-06-15 13:00:00,107.22,107.28,107.22,107.28,25660.0,84.8058,84.8533,84.8058,84.8533,25660.0
2020-06-15 13:05:00,107.28,107.34,107.26,107.33,29282.0,84.8533,84.9008,84.8375,84.8929,29282.0
2020-06-15 13:10:00,107.34,107.35,107.25,107.25,13621.0,84.9008,84.9087,84.8296,84.8296,13621.0
2020-06-15 13:15:00,107.25,107.38,107.23,107.31,28886.0,84.8296,84.9324,84.8138,84.877,28886.0
2020-06-15 13:20:00,107.31,107.33,107.24,107.25,20475.0,84.877,84.8929,84.8217,84.8296,20475.0
2020-06-15 13:25:00,107.24,107.3,107.24,107.27,15664.0,84.8217,84.8691,84.8217,84.8454,15664.0
2020-06-15 13:30:00,107.28,107.3,107.24,107.3,20055.0,84.8533,84.8691,84.8217,84.8691,20055.0
2020-06-15 13:35:00,107.31,107.41,107.31,107.37,54438.0,84.877,84.9561,84.877,84.9245,54438.0
2020-06-15 13:40:00,107.37,107.39,107.3,107.33,19646.0,84.9245,84.9403,84.8691,84.8929,19646.0
2020-06-15 13:45:00,107.33,107.36,107.28,107.31,47474.0,84.8929,84.9166,84.8533,84.877,47474.0
2020-06-15 13:50:00,107.3,107.38,107.28,107.36,12732.0,84.8691,84.9324,84.8533,84.9166,12732.0
2020-06-15 13:55:00,107.37,107.37,107.3,107.34,27432.0,84.9245,84.9245,84.8691,84.9008,27432.0
2020-06-15 14:00:00,107.34,107.82,107.34,107.82,89159.0,84.9008,85.2804,84.9008,85.2804,89159.0
2020-06-15 14:05:00,107.81,107.82,107.67,107.77,79698.0,85.2725,85.2804,85.1618,85.2409,79698.0
2020-06-15 14:10:00,107.78,107.78,107.68,107.71,45143.0,85.2488,85.2488,85.1697,85.1934,45143.0
2020-06-15 14:15:00,107.72,107.94,107.72,107.86,198253.0,85.2013,85.3753,85.2013,85.3121,198253.0
2020-06-15 14:20:00,107.86,107.91,107.77,107.8,94755.0,85.3121,85.3516,85.2409,85.2646,94755.0
2020-06-15 14:25:00,107.81,107.84,107.76,107.78,86543.0,85.2725,85.2962,85.233,85.2488,86543.0
2020-06-15 14:30:00,107.79,107.81,107.62,107.73,55509.0,85.2567,85.2725,85.1222,85.2092,55509.0
2020-06-15 14:35:00,107.74,107.81,107.74,107.77,51049.0,85.2171,85.2725,85.2171,85.2409,51049.0
2020-06-15 14:40:00,107.77,107.8,107.76,107.77,43195.0,85.2409,85.2646,85.233,85.2409,43195.0
2020-06-15 14:45:00,107.78,107.98,107.78,107.98,73356.0,85.2488,85.407,85.2488,85.407,73356.0
2020-06-15 14:50:00,107.98,107.99,107.9,107.95,193787.0,85.407,85.4149,85.3437,85.3832,193787.0
2020-06-15 14:55:00,107.95,108.02,107.94,108.0,64809.0,85.3832,85.4386,85.3753,85.4228,64809.0
2020-06-15 15:00:00,108.0,108.08,107.95,108.06,60371.0,85.4228,85.4861,85.3832,85.4702,60371.0
2020-06-15 15:05:00,108.05,108.11,107.98,108.09,171574.0,85.4623,85.5098,85.407,85.494,171574.0
2020-06-15 15:10:00,108.1,108.25,108.09,108.2,114875.0,85.5019,85.6205,85.494,85.581,114875.0
2020-06-15 15:15:00,108.19,108.31,108.18,108.29,138858.0,85.5731,85.668,85.5652,85.6522,138858.0
2020-06-15 15:20:00,108.28,108.29,108.17,108.23,102075.0,85.6443,85.6522,85.5573,85.6047,102075.0
2020-06-15 15:25:00,108.24,108.28,108.11,108.12,54821.0,85.6126,85.6443,85.5098,85.5177,54821.0
2020-06-15 15:30:00,108.11,108.15,108.04,108.11,130607.0,85.5098,85.5414,85.4544,85.5098,130607.0
2020-06-15 15:35:00,108.11,108.16,108.05,108.16,97836.0,85.5098,85.5493,85.4623,85.5493,97836.0
2020-06-15 15:40:00,108.15,108.19,108.1,108.17,92748.0,85.5414,85.5731,85.5019,85.5573,92748.0
2020-06-15 15:45:00,108.18,108.27,108.17,108.23,128439.0,85.5652,85.6363,85.5573,85.6047,128439.0
2020-06-15 15:50:00,108.23,108.34,108.22,108.31,115454.0,85.6047,85.6917,85.5968,85.668,115454.0
2020-06-15 15:55:00,108.31,108.32,108.21,108.26,226369.0,85.668,85.6759,85.5889,85.6284,226369.0
2020-06-16 09:30:00,109.14,109.44,109.13,109.27,129811.0,86.3245,86.5618,86.3166,86.4273,129811.0
2020-06-16 09:35:00,109.31,109.42,109.25,109.35,165574.0,86.4589,86.5459,86.4115,86.4906,165574.0
2020-06-16 09:40:00,109.35,109.35,109.24,109.3,99416.0,86.4906,86.4906,86.4036,86.451,99416.0
2020-06-16 09:45:00,109.3,109.35,109.07,109.08,99178.0,86.451,86.4906,86.2691,86.277,99178.0
2020-06-16 09:50:00,109.08,109.09,109.0,109.06,43698.0,86.277,86.2849,86.2137,86.2612,43698.0
2020-06-16 09:55:00,109.07,109.14,109.07,109.1,93768.0,86.2691,86.3245,86.2691,86.2928,93768.0
2020-06-16 10:00:00,109.1,109.19,109.07,109.17,81524.0,86.2928,86.364,86.2691,86.3482,81524.0
2020-06-16 10:05:00,109.16,109.2,109.11,109.12,43684.0,86.3403,86.3719,86.3007,86.3087,43684.0
2020-06-16 10:10:00,109.12,109.18,109.07,109.07,42333.0,86.3087,86.3561,86.2691,86.2691,42333.0
2020-06-16 10:15:00,109.07,109.15,109.07,109.1,15840.0,86.2691,86.3324,86.2691,86.2928,15840.0
2020-06-16 10:20:00,109.09,109.09,108.9,108.93,127343.0,86.2849,86.2849,86.1346,86.1584,127343.0
2020-06-16 10:25:00,108.92,109.02,108.92,108.97,87050.0,86.1505,86.2296,86.1505,86.19,87050.0
2020-06-16 10:30:00,108.98,108.99,108.81,108.82,123856.0,86.1979,86.2058,86.0635,86.0714,123856.0
2020-06-16 10:35:00,108.83,108.85,108.54,108.73,77436.0,86.0793,86.0951,85.8499,86.0002,77436.0
2020-06-16 10:40:00,108.72,108.76,108.57,108.75,113088.0,85.9923,86.0239,85.8736,86.016,113088.0
2020-06-16 10:45:00,108.74,108.75,108.6,108.72,98563.0,86.0081,86.016,85.8974,85.9923,98563.0
2020-06-16 10:50:00,108.72,108.74,108.35,108.42,167278.0,85.9923,86.0081,85.6996,85.755,167278.0
2020-06-16 10:55:00,108.41,108.5,108.14,108.16,38341.0,85.7471,85.8183,85.5335,85.5493,38341.0
2020-06-16 11:00:00,108.22,108.26,107.99,108.2,124932.0,85.5968,85.6284,85.4149,85.581,124932.0
2020-06-16 11:05:00,108.21,108.44,108.2,108.43,97140.0,85.5889,85.7708,85.581,85.7629,97140.0
2020-06-16 11:10:00,108.43,108.6,108.39,108.58,138766.0,85.7629,85.8974,85.7313,85.8815,138766.0
2020-06-16 11:15:00,108.59,108.91,108.59,108.85,74531.0,85.8895,86.1426,85.8895,86.0951,74531.0
2020-06-16 11:20:00,108.81,108.81,108.59,108.71,56346.0,86.0635,86.0635,85.8895,85.9844,56346.0
2020-06-16 11:25:00,108.7,108.7,108.56,108.59,16943.0,85.9765,85.9765,85.8657,85.8895,16943.0
2020-06-16 11:30:00,108.59,108.73,108.57,108.63,12124.0,85.8895,86.0002,85.8736,85.9211,12124.0
2020-06-16 11:35:00,108.63,108.68,108.54,108.62,79245.0,85.9211,85.9606,85.8499,85.9132,79245.0
2020-06-16 11:40:00,108.61,108.66,108.59,108.63,30375.0,85.9053,85.9448,85.8895,85.9211,30375.0
2020-06-16 11:45:00,108.63,108.74,108.63,108.7,25853.0,85.9211,86.0081,85.9211,85.9765,25853.0
2020-06-16 11:50:00,108.7,108.76,108.62,108.67,32958.0,85.9765,86.0239,85.9132,85.9527,32958.0
2020-06-16 11:55:00,108.67,108.67,108.56,108.58,188708.0,85.9527,85.9527,85.8657,85.8815,188708.0
2020-06-16 12:00:00,108.6,108.64,108.48,108.56,25270.0,85.8974,85.929,85.8024,85.8657,25270.0
2020-06-16 12:05:00,108.57,108.57,108.5,108.53,17556.0,85.8736,85.8736,85.8183,85.842,17556.0
2020-06-16 12:10:00,108.55,108.59,108.52,108.57,25110.0,85.8578,85.8895,85.8341,85.8736,25110.0
2020-06-16 12:15:00,108.56,108.58,108.47,108.54,27749.0,85.8657,85.8815,85.7945,85.8499,27749.0
2020-06-16 12:20:00,108.55,108.58,108.54,108.58,15905.0,85.8578,85.8815,85.8499,85.8815,15905.0
2020-06-16 12:25:00,108.58,108.61,108.55,108.59,22975.0,85.8815,85.9053,85.8578,85.8895,22975.0
2020-06-16 12:30:00,108.58,108.7,108.58,108.67,57023.0,85.8815,85.9765,85.8815,85.9527,57023.0
2020-06-16 12:35:00,108.67,108.77,108.67,108.72,17539.0,85.9527,86.0318,85.9527,85.9923,17539.0
2020-06-16 12:40:00,108.72,108.81,108.71,108.8,10408.0,85.9923,86.0635,85.9844,86.0556,10408.0
2020-06-16 12:45:00,108.82,108.85,108.75,108.77,14668.0,86.0714,86.0951,86.016,86.0318,14668.0
2020-06-16 12:50:00,108.78,108.85,108.78,108.8,8472.0,86.0397,86.0951,86.0397,86.0556,8472.0
2020-06-16 12:55:00,108.79,108.8,108.74,108.77,10891.0,86.0476,86.0556,86.0081,86.0318,10891.0
2020-06-16 13:00:00,108.77,108.82,108.77,108.78,42767.0,86.0318,86.0714,86.0318,86.0397,42767.0
2020-06-16 13:05:00,108.73,108.78,108.72,108.75,16612.0,86.0002,86.0397,85.9923,86.016,16612.0
2020-06-16 13:10:00,108.76,108.78,108.7,108.72,13159.0,86.0239,86.0397,85.9765,85.9923,13159.0
2020-06-16 13:15:00,108.72,108.78,108.71,108.77,21857.0,85.9923,86.0397,85.9844,86.0318,21857.0
2020-06-16 13:20:00,108.77,108.8,108.72,108.8,18128.0,86.0318,86.0556,85.9923,86.0556,18128.0
2020-06-16 13:25:00,108.81,108.87,108.79,108.79,50605.0,86.0635,86.1109,86.0476,86.0476,50605.0
2020-06-16 13:30:00,108.78,108.84,108.71,108.72,32546.0,86.0397,86.0872,85.9844,85.9923,32546.0
2020-06-16 13:35:00,108.73,108.76,108.7,108.72,28362.0,86.0002,86.0239,85.9765,85.9923,28362.0
2020-06-16 13:40:00,108.71,108.77,108.71,108.74,38102.0,85.9844,86.0318,85.9844,86.0081,38102.0
2020-06-16 13:45:00,108.72,108.76,108.71,108.72,12278.0,85.9923,86.0239,85.9844,85.9923,12278.0
2020-06-16 13:50:00,108.72,108.76,108.65,108.67,17123.0,85.9923,86.0239,85.9369,85.9527,17123.0
2020-06-16 13:55:00,108.65,108.68,108.62,108.66,15898.0,85.9369,85.9606,85.9132,85.9448,15898.0
2020-06-16 14:00:00,108.66,108.78,108.66,108.72,17333.0,85.9448,86.0397,85.9448,85.9923,17333.0
2020-06-16 14:05:00,108.72,108.75,108.69,108.72,27887.0,85.9923,86.016,85.9685,85.9923,27887.0
2020-06-16 14:10:00,108.74,108.88,108.7,108.82,17840.0,86.0081,86.1188,85.9765,86.0714,17840.0
2020-06-16 14:15:00,108.83,108.92,108.78,108.83,12523.0,86.0793,86.1505,86.0397,86.0793,12523.0
2020-06-16 14:20:00,108.82,108.85,108.56,108.72,38656.0,86.0714,86.0951,85.8657,85.9923,38656.0
2020-06-16 14:25:00,108.71,108.85,108.68,108.75,19709.0,85.9844,86.0951,85.9606,86.016,19709.0
2020-06-16 14:30:00,108.76,108.92,108.71,108.71,21893.0,86.0239,86.1505,85.9844,85.9844,21893.0
2020-06-16 14:35:00,108.7,108.79,108.7,108.74,13071.0,85.9765,86.0476,85.9765,86.0081,13071.0
2020-06-16 14:40:00,108.73,108.76,108.68,108.68,18481.0,86.0002,86.0239,85.9606,85.9606,18481.0
2020-06-16 14:45:00,108.68,108.69,108.6,108.67,20107.0,85.9606,85.9685,85.8974,85.9527,20107.0
2020-06-16 14:50:00,108.66,108.7,108.61,108.65,20812.0,85.9448,85.9765,85.9053,85.9369,20812.0
2020-06-16 14:55:00,108.66,108.69,108.58,108.65,14398.0,85.9448,85.9685,85.8815,85.9369,14398.0
2020-06-16 15:00:00,108.64,108.64,108.54,108.55,16520.0,85.929,85.929,85.8499,85.8578,16520.0
2020-06-16 15:05:00,108.55,108.58,108.46,108.48,28461.0,85.8578,85.8815,85.7866,85.8024,28461.0
2020-06-16 15:10:00,108.5,108.53,108.49,108.49,14684.0,85.8183,85.842,85.8104,85.8104,14684.0
2020-06-16 15:15:00,108.5,108.5,108.41,108.45,30671.0,85.8183,85.8183,85.7471,85.7787,30671.0
2020-06-16 15:20:00,108.44,108.57,108.44,108.54,30639.0,85.7708,85.8736,85.7708,85.8499,30639.0
2020-06-16 15:25:00,108.54,108.63,108.54,108.6,29003.0,85.8499,85.9211,85.8499,85.8974,29003.0
2020-06-16 15:30:00,108.6,108.66,108.56,108.65,29301.0,85.8974,85.9448,85.8657,85.9369,29301.0
2020-06-16 15:35:00,108.65,108.65,108.54,108.57,42252.0,85.9369,85.9369,85.8499,85.8736,42252.0
2020-06-16 15:40:00,108.56,108.58,108.48,108.48,63628.0,85.8657,85.8815,85.8024,85.8024,63628.0
2020-06-16 15:45:00,108.48,108.52,108.47,108.52,107756.0,85.8024,85.8341,85.7945,85.8341,107756.0
2020-06-16 15:50:00,108.53,108.63,108.53,108.59,153738.0,85.842,85.9211,85.842,85.8895,153738.0
2020-06-16 15:55:00,108.59,108.77,108.58,108.76,180683.0,85.8895,86.0318,85.8815,86.0239,180683.0
2020-06-17 09:30:00,108.62,108.94,108.62,108.77,91481.0,85.9132,86.1663,85.9132,86.0318,91481.0
2020-06-17 09:35:00,108.83,108.84,108.7,108.7,49891.0,86.0793,86.0872,85.9765,85.9765,49891.0
2020-06-17 09:40:00,108.7,108.73,108.62,108.66,50581.0,85.9765,86.0002,85.9132,85.9448,50581.0
2020-06-17 09:45:00,108.67,108.69,108.59,108.61,61901.0,85.9527,85.9685,85.8895,85.9053,61901.0
2020-06-17 09:50:00,108.61,108.66,108.53,108.58,189626.0,85.9053,85.9448,85.842,85.8815,189626.0
2020-06-17 09:55:00,108.57,108.57,108.42,108.51,89941.0,85.8736,85.8736,85.755,85.8262,89941.0
2020-06-17 10:00:00,108.52,108.56,108.48,108.49,79016.0,85.8341,85.8657,85.8024,85.8104,79016.0
2020-06-17 10:05:00,108.49,108.51,108.45,108.47,24017.0,85.8104,85.8262,85.7787,85.7945,24017.0
2020-06-17 10:10:00,108.46,108.49,108.34,108.38,52296.0,85.7866,85.8104,85.6917,85.7234,52296.0
2020-06-17 10:15:00,108.39,108.49,108.19,108.3,57152.0,85.7313,85.8104,85.5731,85.6601,57152.0
2020-06-17 10:20:00,108.33,108.4,108.31,108.34,42035.0,85.6838,85.7392,85.668,85.6917,42035.0
2020-06-17 10:25:00,108.33,108.38,108.15,108.29,81015.0,85.6838,85.7234,85.5414,85.6522,81015.0
2020-06-17 10:30:00,108.28,108.41,108.18,108.38,97244.0,85.6443,85.7471,85.5652,85.7234,97244.0
2020-06-17 10:35:00,108.37,108.39,108.31,108.32,158707.0,85.7154,85.7313,85.668,85.6759,158707.0
2020-06-17 10:40:00,108.3,108.39,108.27,108.37,33377.0,85.6601,85.7313,85.6363,85.7154,33377.0
2020-06-17 10:45:00,108.37,108.37,108.33,108.37,10559.0,85.7154,85.7154,85.6838,85.7154,10559.0
2020-06-17 10:50:00,108.37,108.55,108.37,108.39,75087.0,85.7154,85.8578,85.7154,85.7313,75087.0
2020-06-17 10:55:00,108.38,108.47,108.38,108.39,33499.0,85.7234,85.7945,85.7234,85.7313,33499.0
2020-06-17 11:00:00,108.39,108.43,108.37,108.41,17559.0,85.7313,85.7629,85.7154,85.7471,17559.0
2020-06-17 11:05:00,108.41,108.45,108.39,108.4,17581.0,85.7471,85.7787,85.7313,85.7392,17581.0
2020-06-17 11:10:00,108.4,108.43,108.29,108.33,27625.0,85.7392,85.7629,85.6522,85.6838,27625.0
2020-06-17 11:15:00,108.33,108.37,108.22,108.28,23639.0,85.6838,85.7154,85.5968,85.6443,23639.0
2020-06-17 11:20:00,108.28,108.28,108.2,108.22,34066.0,85.6443,85.6443,85.581,85.5968,34066.0
2020-06-17 11:25:00,108.2,108.23,108.18,108.22,32829.0,85.581,85.6047,85.5652,85.5968,32829.0
2020-06-17 11:30:00,108.23,108.23,108.15,108.16,32489.0,85.6047,85.6047,85.5414,85.5493,32489.0
2020-06-17 11:35:00,108.16,108.16,108.1,108.12,107587.0,85.5493,85.5493,85.5019,85.5177,107587.0
2020-06-17 11:40:00,108.12,108.17,108.11,108.15,213911.0,85.5177,85.5573,85.5098,85.5414,213911.0
2020-06-17 11:45:00,108.15,108.31,108.15,108.29,209671.0,85.5414,85.668,85.5414,85.6522,209671.0
2020-06-17 11:50:00,108.3,108.34,108.3,108.34,29990.0,85.6601,85.6917,85.6601,85.6917,29990.0
2020-06-17 11:55:00,108.36,108.46,108.36,108.46,31246.0,85.7075,85.7866,85.7075,85.7866,31246.0
2020-06-17 12:00:00,108.44,108.49,108.4,108.42,51295.0,85.7708,85.8104,85.7392,85.755,51295.0
2020-06-17 12:05:00,108.42,108.43,108.38,108.42,28107.0,85.755,85.7629,85.7234,85.755,28107.0
2020-06-17 12:10:00,108.41,108.45,108.4,108.43,24439.0,85.7471,85.7787,85.7392,85.7629,24439.0
2020-06-17 12:15:00,108.43,108.44,108.36,108.37,34755.0,85.7629,85.7708,85.7075,85.7154,34755.0
2020-06-17 12:20:00,108.37,108.41,108.36,108.4,19968.0,85.7154,85.7471,85.7075,85.7392,19968.0
2020-06-17 12:25:00,108.4,108.44,108.37,108.42,11996.0,85.7392,85.7708,85.7154,85.755,11996.0
2020-06-17 12:30:00,108.42,108.58,108.42,108.56,20344.0,85.755,85.8815,85.755,85.8657,20344.0
2020-06-17 12:35:00,108.55,108.55,108.45,108.48,10152.0,85.8578,85.8578,85.7787,85.8024,10152.0
2020-06-17 12:40:00,108.48,108.54,108.45,108.54,9709.0,85.8024,85.8499,85.7787,85.8499,9709.0
2020-06-17 12:45:00,108.56,108.58,108.51,108.53,8360.0,85.8657,85.8815,85.8262,85.842,8360.0
2020-06-17 12:50:00,108.54,108.58,108.54,108.57,15780.0,85.8499,85.8815,85.8499,85.8736,15780.0
2020-06-17 12:55:00,108.57,108.58,108.52,108.58,9325.0,85.8736,85.8815,85.8341,85.8815,9325.0
2020-06-17 13:00:00,108.58,108.67,108.58,108.65,142896.0,85.8815,85.9527,85.8815,85.9369,142896.0
2020-06-17 13:05:00,108.68,108.7,108.64,108.7,11182.0,85.9606,85.9765,85.929,85.9765,11182.0
2020-06-17 13:10:00,108.7,108.73,108.69,108.72,6591.0,85.9765,86.0002,85.9685,85.9923,6591.0
2020-06-17 13:15:00,108.72,108.72,108.63,108.67,10111.0,85.9923,85.9923,85.9211,85.9527,10111.0
2020-06-17 13:20:00,108.65,108.74,108.65,108.73,13718.0,85.9369,86.0081,85.9369,86.0002,13718.0
2020-06-17 13:25:00,108.73,108.77,108.68,108.69,30893.0,86.0002,86.0318,85.9606,85.9685,30893.0
2020-06-17 13:30:00,108.69,108.71,108.67,108.67,14326.0,85.9685,85.9844,85.9527,85.9527,14326.0
2020-06-17 13:35:00,108.68,108.73,108.67,108.72,13372.0,85.9606,86.0002,85.9527,85.9923,13372.0
2020-06-17 13:40:00,108.73,108.79,108.69,108.76,10021.0,86.0002,86.0476,85.9685,86.0239,10021.0
2020-06-17 13:45:00,108.76,108.77,108.74,108.77,12154.0,86.0239,86.0318,86.0081,86.0318,12154.0
2020-06-17 13:50:00,108.76,108.77,108.73,108.74,8443.0,86.0239,86.0318,86.0002,86.0081,8443.0
2020-06-17 13:55:00,108.74,108.79,108.74,108.77,66035.0,86.0081,86.0476,86.0081,86.0318,66035.0
2020-06-17 14:00:00,108.77,108.8,108.75,108.76,70739.0,86.0318,86.0556,86.016,86.0239,70739.0
2020-06-17 14:05:00,108.75,108.88,108.75,108.82,120674.0,86.016,86.1188,86.016,86.0714,120674.0
2020-06-17 14:10:00,108.83,108.85,108.79,108.79,32877.0,86.0793,86.0951,86.0476,86.0476,32877.0
2020-06-17 14:15:00,108.79,108.81,108.75,108.79,22054.0,86.0476,86.0635,86.016,86.0476,22054.0
2020-06-17 14:20:00,108.78,108.79,108.74,108.74,30094.0,86.0397,86.0476,86.0081,86.0081,30094.0
2020-06-17 14:25:00,108.75,108.78,108.7,108.74,34641.0,86.016,86.0397,85.9765,86.0081,34641.0
2020-06-17 14:30:00,108.75,108.75,108.62,108.64,40049.0,86.016,86.016,85.9132,85.929,40049.0
2020-06-17 14:35:00,108.64,108.73,108.64,108.72,24366.0,85.929,86.0002,85.929,85.9923,24366.0
2020-06-17 14:40:00,108.72,108.78,108.68,108.69,40210.0,85.9923,86.0397,85.9606,85.9685,40210.0
2020-06-17 14:45:00,108.69,108.73,108.66,108.67,18215.0,85.9685,86.0002,85.9448,85.9527,18215.0
2020-06-17 14:50:00,108.67,108.75,108.67,108.68,16332.0,85.9527,86.016,85.9527,85.9606,16332.0
2020-06-17 14:55:00,108.68,108.7,108.61,108.62,29557.0,85.9606,85.9765,85.9053,85.9132,29557.0
2020-06-17 15:00:00,108.62,108.66,108.61,108.66,43220.0,85.9132,85.9448,85.9053,85.9448,43220.0
2020-06-17 15:05:00,108.66,108.69,108.63,108.64,23026.0,85.9448,85.9685,85.9211,85.929,23026.0
2020-06-17 15:10:00,108.64,108.67,108.62,108.65,17016.0,85.929,85.9527,85.9132,85.9369,17016.0
2020-06-17 15:15:00,108.66,108.67,108.6,108.61,37540.0,85.9448,85.9527,85.8974,85.9053,37540.0
2020-06-17 15:20:00,108.61,108.64,108.59,108.61,53034.0,85.9053,85.929,85.8895,85.9053,53034.0
2020-06-17 15:25:00,108.61,108.64,108.59,108.63,27106.0,85.9053,85.929,85.8895,85.9211,27106.0
2020-06-17 15:30:00,108.62,108.63,108.59,108.62,33646.0,85.9132,85.9211,85.8895,85.9132,33646.0
2020-06-17 15:35:00,108.62,108.71,108.6,108.7,74307.0,85.9132,85.9844,85.8974,85.9765,74307.0
2020-06-17 15:40:00,108.67,108.68,108.56,108.58,72736.0,85.9527,85.9606,85.8657,85.8815,72736.0
2020-06-17 15:45:00,108.58,108.61,108.51,108.55,56830.0,85.8815,85.9053,85.8262,85.8578,56830.0
2020-06-17 15:50:00,108.54,108.61,108.54,108.59,50874.0,85.8499,85.9053,85.8499,85.8895,50874.0
2020-06-17 15:55:00,108.59,108.62,108.56,108.62,101688.0,85.8895,85.9132,85.8657,85.9132,101688.0
2020-06-18 09:30:00,108.45,108.47,108.35,108.35,8586.0,85.7787,85.7945,85.6996,85.6996,8586.0
2020-06-18 09:35:00,108.33,108.34,108.21,108.31,41878.0,85.6838,85.6917,85.5889,85.668,41878.0
2020-06-18 09:40:00,108.31,108.54,108.3,108.51,77458.0,85.668,85.8499,85.6601,85.8262,77458.0
2020-06-18 09:45:00,108.49,108.61,108.49,108.61,66926.0,85.8104,85.9053,85.8104,85.9053,66926.0
2020-06-18 09:50:00,108.6,108.6,108.52,108.52,20896.0,85.8974,85.8974,85.8341,85.8341,20896.0
2020-06-18 09:55:00,108.53,108.58,108.51,108.56,143106.0,85.842,85.8815,85.8262,85.8657,143106.0
2020-06-18 10:00:00,108.58,108.65,108.57,108.63,17848.0,85.8815,85.9369,85.8736,85.9211,17848.0
2020-06-18 10:05:00,108.63,108.72,108.62,108.67,25194.0,85.9211,85.9923,85.9132,85.9527,25194.0
2020-06-18 10:10:00,108.67,108.67,108.61,108.66,24859.0,85.9527,85.9527,85.9053,85.9448,24859.0
2020-06-18 10:15:00,108.67,108.68,108.55,108.55,12954.0,85.9527,85.9606,85.8578,85.8578,12954.0
2020-06-18 10:20:00,108.58,108.59,108.51,108.56,84532.0,85.8815,85.8895,85.8262,85.8657,84532.0
2020-06-18 10:25:00,108.56,108.58,108.52,108.52,33045.0,85.8657,85.8815,85.8341,85.8341,33045.0
2020-06-18 10:30:00,108.52,108.64,108.52,108.59,18986.0,85.8341,85.929,85.8341,85.8895,18986.0
2020-06-18 10:35:00,108.6,108.66,108.54,108.54,120649.0,85.8974,85.9448,85.8499,85.8499,120649.0
2020-06-18 10:40:00,108.53,108.56,108.48,108.54,30540.0,85.842,85.8657,85.8024,85.8499,30540.0
2020-06-18 10:45:00,108.56,108.65,108.5,108.53,12206.0,85.8657,85.9369,85.8183,85.842,12206.0
2020-06-18 10:50:00,108.55,108.56,108.45,108.48,8822.0,85.8578,85.8657,85.7787,85.8024,8822.0
2020-06-18 10:55:00,108.49,108.61,108.49,108.61,18414.0,85.8104,85.9053,85.8104,85.9053,18414.0
2020-06-18 11:00:00,108.6,108.7,108.6,108.62,58861.0,85.8974,85.9765,85.8974,85.9132,58861.0
2020-06-18 11:05:00,108.62,108.62,108.56,108.6,9830.0,85.9132,85.9132,85.8657,85.8974,9830.0
2020-06-18 11:10:00,108.59,108.64,108.58,108.64,5124.0,85.8895,85.929,85.8815,85.929,5124.0
2020-06-18 11:15:00,108.63,108.65,108.59,108.63,7988.0,85.9211,85.9369,85.8895,85.9211,7988.0
2020-06-18 11:20:00,108.63,108.65,108.6,108.62,6834.0,85.9211,85.9369,85.8974,85.9132,6834.0
2020-06-18 11:25:00,108.62,108.69,108.61,108.64,13673.0,85.9132,85.9685,85.9053,85.929,13673.0
2020-06-18 11:30:00,108.64,108.66,108.61,108.63,4921.0,85.929,85.9448,85.9053,85.9211,4921.0
2020-06-18 11:35:00,108.62,108.62,108.49,108.5,7077.0,85.9132,85.9132,85.8104,85.8183,7077.0
2020-06-18 11:40:00,108.49,108.49,108.39,108.43,86322.0,85.8104,85.8104,85.7313,85.7629,86322.0
2020-06-18 11:45:00,108.44,108.5,108.44,108.5,7606.0,85.7708,85.8183,85.7708,85.8183,7606.0
2020-06-18 11:50:00,108.49,108.5,108.4,108.4,19274.0,85.8104,85.8183,85.7392,85.7392,19274.0
2020-06-18 11:55:00,108.39,108.4,108.33,108.39,56235.0,85.7313,85.7392,85.6838,85.7313,56235.0
2020-06-18 12:00:00,108.38,108.43,108.38,108.42,33204.0,85.7234,85.7629,85.7234,85.755,33204.0
2020-06-18 12:05:00,108.42,108.51,108.39,108.51,4865.0,85.755,85.8262,85.7313,85.8262,4865.0
2020-06-18 12:10:00,108.5,108.51,108.45,108.48,7979.0,85.8183,85.8262,85.7787,85.8024,7979.0
2020-06-18 12:15:00,108.49,108.51,108.44,108.46,9995.0,85.8104,85.8262,85.7708,85.7866,9995.0
2020-06-18 12:20:00,108.47,108.55,108.47,108.52,5836.0,85.7945,85.8578,85.7945,85.8341,5836.0
2020-06-18 12:25:00,108.53,108.59,108.53,108.59,14048.0,85.842,85.8895,85.842,85.8895,14048.0
2020-06-18 12:30:00,108.58,108.59,108.53,108.57,14393.0,85.8815,85.8895,85.842,85.8736,14393.0
2020-06-18 12:35:00,108.57,108.57,108.49,108.49,6466.0,85.8736,85.8736,85.8104,85.8104,6466.0
2020-06-18 12:40:00,108.49,108.54,108.49,108.53,6314.0,85.8104,85.8499,85.8104,85.842,6314.0
2020-06-18 12:45:00,108.54,108.63,108.53,108.56,24594.0,85.8499,85.9211,85.842,85.8657,24594.0
2020-06-18 12:50:00,108.59,108.63,108.56,108.62,6875.0,85.8895,85.9211,85.8657,85.9132,6875.0
2020-06-18 12:55:00,108.62,108.64,108.6,108.6,10044.0,85.9132,85.929,85.8974,85.8974,10044.0
2020-06-18 13:00:00,108.61,108.68,108.61,108.63,8167.0,85.9053,85.9606,85.9053,85.9211,8167.0
2020-06-18 13:05:00,108.63,108.63,108.56,108.61,37157.0,85.9211,85.9211,85.8657,85.9053,37157.0
2020-06-18 13:10:00,108.61,108.65,108.6,108.63,4353.0,85.9053,85.9369,85.8974,85.9211,4353.0
2020-06-18 13:15:00,108.64,108.68,108.59,108.64,28301.0,85.929,85.9606,85.8895,85.929,28301.0
2020-06-18 13:20:00,108.63,108.68,108.63,108.66,7899.0,85.9211,85.9606,85.9211,85.9448,7899.0
2020-06-18 13:25:00,108.66,108.73,108.65,108.72,13839.0,85.9448,86.0002,85.9369,85.9923,13839.0
2020-06-18 13:30:00,108.72,108.76,108.7,108.76,15133.0,85.9923,86.0239,85.9765,86.0239,15133.0
2020-06-18 13:35:00,108.76,108.87,108.76,108.87,25253.0,86.0239,86.1109,86.0239,86.1109,25253.0
2020-06-18 13:40:00,108.87,108.89,108.83,108.86,45195.0,86.1109,86.1267,86.0793,86.103,45195.0
2020-06-18 13:45:00,108.86,108.86,108.83,108.84,7939.0,86.103,86.103,86.0793,86.0872,7939.0
2020-06-18 13:50:00,108.83,108.84,108.79,108.8,14372.0,86.0793,86.0872,86.0476,86.0556,14372.0
2020-06-18 13:55:00,108.8,108.81,108.76,108.79,14553.0,86.0556,86.0635,86.0239,86.0476,14553.0
2020-06-18 14:00:00,108.79,108.79,108.68,108.71,133151.0,86.0476,86.0476,85.9606,85.9844,133151.0
2020-06-18 14:05:00,108.72,108.72,108.61,108.67,38888.0,85.9923,85.9923,85.9053,85.9527,38888.0
2020-06-18 14:10:00,108.67,108.68,108.66,108.68,7495.0,85.9527,85.9606,85.9448,85.9606,7495.0
2020-06-18 14:15:00,108.68,108.69,108.65,108.67,73780.0,85.9606,85.9685,85.9369,85.9527,73780.0
2020-06-18 14:20:00,108.67,108.68,108.63,108.68,13080.0,85.9527,85.9606,85.9211,85.9606,13080.0
2020-06-18 14:25:00,108.67,108.68,108.65,108.65,62025.0,85.9527,85.9606,85.9369,85.9369,62025.0
2020-06-18 14:30:00,108.65,108.68,108.59,108.63,54235.0,85.9369,85.9606,85.8895,85.9211,54235.0
2020-06-18 14:35:00,108.63,108.63,108.6,108.63,37247.0,85.9211,85.9211,85.8974,85.9211,37247.0
2020-06-18 14:40:00,108.63,108.63,108.59,108.6,28947.0,85.9211,85.9211,85.8895,85.8974,28947.0
2020-06-18 14:45:00,108.61,108.62,108.59,108.6,30774.0,85.9053,85.9132,85.8895,85.8974,30774.0
2020-06-18 14:50:00,108.59,108.64,108.59,108.64,21412.0,85.8895,85.929,85.8895,85.929,21412.0
2020-06-18 14:55:00,108.64,108.65,108.58,108.58,20154.0,85.929,85.9369,85.8815,85.8815,20154.0
2020-06-18 15:00:00,108.58,108.61,108.55,108.56,67770.0,85.8815,85.9053,85.8578,85.8657,67770.0
2020-06-18 15:05:00,108.54,108.57,108.53,108.54,50361.0,85.8499,85.8736,85.842,85.8499,50361.0
2020-06-18 15:10:00,108.54,108.54,108.45,108.46,108265.0,85.8499,85.8499,85.7787,85.7866,108265.0
2020-06-18 15:15:00,108.47,108.55,108.47,108.55,60985.0,85.7945,85.8578,85.7945,85.8578,60985.0
2020-06-18 15:20:00,108.54,108.56,108.53,108.55,21991.0,85.8499,85.8657,85.842,85.8578,21991.0
2020-06-18 15:25:00,108.55,108.55,108.5,108.52,20785.0,85.8578,85.8578,85.8183,85.8341,20785.0
2020-06-18 15:30:00,108.52,108.52,108.48,108.52,35123.0,85.8341,85.8341,85.8024,85.8341,35123.0
2020-06-18 15:35:00,108.52,108.53,108.48,108.49,30909.0,85.8341,85.842,85.8024,85.8104,30909.0
2020-06-18 15:40:00,108.49,108.5,108.44,108.45,32373.0,85.8104,85.8183,85.7708,85.7787,32373.0
2020-06-18 15:45:00,108.45,108.45,108.43,108.44,24542.0,85.7787,85.7787,85.7629,85.7708,24542.0
2020-06-18 15:50:00,108.43,108.53,108.41,108.52,57388.0,85.7629,85.842,85.7471,85.8341,57388.0
2020-06-18 15:55:00,108.52,108.53,108.45,108.5,114521.0,85.8341,85.842,85.7787,85.8183,114521.0
2020-06-19 09:30:00,108.76,109.15,108.76,109.12,25015.0,86.0239,86.3324,86.0239,86.3087,25015.0
2020-06-19 09:35:00,109.1,109.19,109.05,109.12,204877.0,86.2928,86.364,86.2533,86.3087,204877.0
2020-06-19 09:40:00,109.18,109.23,109.08,109.12,46989.0,86.3561,86.3957,86.277,86.3087,46989.0
2020-06-19 09:45:00,109.09,109.11,109.02,109.09,12766.0,86.2849,86.3007,86.2296,86.2849,12766.0
2020-06-19 09:50:00,109.06,109.07,109.03,109.06,9231.0,86.2612,86.2691,86.2375,86.2612,9231.0
2020-06-19 09:55:00,109.05,109.06,108.94,108.99,15535.0,86.2533,86.2612,86.1663,86.2058,15535.0
2020-06-19 10:00:00,108.99,109.02,108.92,108.96,19248.0,86.2058,86.2296,86.1505,86.1821,19248.0
2020-06-19 10:05:00,108.97,109.03,108.95,108.96,12467.0,86.19,86.2375,86.1742,86.1821,12467.0
2020-06-19 10:10:00,108.95,109.0,108.93,108.96,14698.0,86.1742,86.2137,86.1584,86.1821,14698.0
2020-06-19 10:15:00,108.96,108.97,108.93,108.94,29731.0,86.1821,86.19,86.1584,86.1663,29731.0
2020-06-19 10:20:00,108.93,108.97,108.92,108.95,20575.0,86.1584,86.19,86.1505,86.1742,20575.0
2020-06-19 10:25:00,108.94,108.98,108.9,108.92,27267.0,86.1663,86.1979,86.1346,86.1505,27267.0
2020-06-19 10:30:00,108.91,108.91,108.82,108.85,28057.0,86.1426,86.1426,86.0714,86.0951,28057.0
2020-06-19 10:35:00,108.87,108.93,108.83,108.93,43099.0,86.1109,86.1584,86.0793,86.1584,43099.0
2020-06-19 10:40:00,108.9,108.94,108.85,108.92,15669.0,86.1346,86.1663,86.0951,86.1505,15669.0
2020-06-19 10:45:00,108.93,108.94,108.84,108.91,108660.0,86.1584,86.1663,86.0872,86.1426,108660.0
2020-06-19 10:50:00,108.9,108.93,108.83,108.92,22098.0,86.1346,86.1584,86.0793,86.1505,22098.0
2020-06-19 10:55:00,108.92,108.94,108.82,108.86,122889.0,86.1505,86.1663,86.0714,86.103,122889.0
2020-06-19 11:00:00,108.87,109.01,108.86,108.98,27842.0,86.1109,86.2217,86.103,86.1979,27842.0
2020-06-19 11:05:00,108.97,108.99,108.95,108.95,26423.0,86.19,86.2058,86.1742,86.1742,26423.0
2020-06-19 11:10:00,108.95,109.02,108.93,108.96,23925.0,86.1742,86.2296,86.1584,86.1821,23925.0
2020-06-19 11:15:00,108.96,109.09,108.95,109.08,172682.0,86.1821,86.2849,86.1742,86.277,172682.0
2020-06-19 11:20:00,109.07,109.07,108.88,108.89,42489.0,86.2691,86.2691,86.1188,86.1267,42489.0
2020-06-19 11:25:00,108.9,108.97,108.89,108.91,7622.0,86.1346,86.19,86.1267,86.1426,7622.0
2020-06-19 11:30:00,108.94,108.97,108.86,108.91,14750.0,86.1663,86.19,86.103,86.1426,14750.0
2020-06-19 11:35:00,108.91,108.93,108.85,108.87,17218.0,86.1426,86.1584,86.0951,86.1109,17218.0
2020-06-19 11:40:00,108.87,108.88,108.85,108.88,29249.0,86.1109,86.1188,86.0951,86.1188,29249.0
2020-06-19 11:45:00,108.88,108.95,108.88,108.91,15505.0,86.1188,86.1742,86.1188,86.1426,15505.0
2020-06-19 11:50:00,108.88,108.91,108.86,108.89,8405.0,86.1188,86.1426,86.103,86.1267,8405.0
2020-06-19 11:55:00,108.89,108.89,108.84,108.84,10201.0,86.1267,86.1267,86.0872,86.0872,10201.0
2020-06-19 12:00:00,108.85,108.87,108.79,108.79,26579.0,86.0951,86.1109,86.0476,86.0476,26579.0
2020-06-19 12:05:00,108.78,108.78,108.71,108.75,10900.0,86.0397,86.0397,85.9844,86.016,10900.0
2020-06-19 12:10:00,108.76,108.84,108.68,108.69,58705.0,86.0239,86.0872,85.9606,85.9685,58705.0
2020-06-19 12:15:00,108.67,108.69,108.47,108.48,84305.0,85.9527,85.9685,85.7945,85.8024,84305.0
2020-06-19 12:20:00,108.44,108.62,108.44,108.56,39425.0,85.7708,85.9132,85.7708,85.8657,39425.0
2020-06-19 12:25:00,108.55,108.56,108.43,108.56,52972.0,85.8578,85.8657,85.7629,85.8657,52972.0
2020-06-19 12:30:00,108.56,108.58,108.49,108.49,16401.0,85.8657,85.8815,85.8104,85.8104,16401.0
2020-06-19 12:35:00,108.47,108.61,108.47,108.6,15208.0,85.7945,85.9053,85.7945,85.8974,15208.0
2020-06-19 12:40:00,108.59,108.72,108.53,108.7,117267.0,85.8895,85.9923,85.842,85.9765,117267.0
2020-06-19 12:45:00,108.72,108.77,108.66,108.76,17047.0,85.9923,86.0318,85.9448,86.0239,17047.0
2020-06-19 12:50:00,108.76,108.8,108.74,108.78,24389.0,86.0239,86.0556,86.0081,86.0397,24389.0
2020-06-19 12:55:00,108.8,108.88,108.79,108.87,10735.0,86.0556,86.1188,86.0476,86.1109,10735.0
2020-06-19 13:00:00,108.89,108.89,108.76,108.77,19980.0,86.1267,86.1267,86.0239,86.0318,19980.0
2020-06-19 13:05:00,108.77,108.78,108.69,108.75,19199.0,86.0318,86.0397,85.9685,86.016,19199.0
2020-06-19 13:10:00,108.78,108.79,108.68,108.74,14520.0,86.0397,86.0476,85.9606,86.0081,14520.0
2020-06-19 13:15:00,108.72,108.74,108.68,108.68,20237.0,85.9923,86.0081,85.9606,85.9606,20237.0
2020-06-19 13:20:00,108.69,108.72,108.67,108.69,17650.0,85.9685,85.9923,85.9527,85.9685,17650.0
2020-06-19 13:25:00,108.69,108.75,108.69,108.72,14981.0,85.9685,86.016,85.9685,85.9923,14981.0
2020-06-19 13:30:00,108.71,108.72,108.67,108.68,11316.0,85.9844,85.9923,85.9527,85.9606,11316.0
2020-06-19 13:35:00,108.69,108.78,108.69,108.77,19250.0,85.9685,86.0397,85.9685,86.0318,19250.0
2020-06-19 13:40:00,108.77,108.8,108.75,108.78,15478.0,86.0318,86.0556,86.016,86.0397,15478.0
2020-06-19 13:45:00,108.78,108.8,108.7,108.76,6033.0,86.0397,86.0556,85.9765,86.0239,6033.0
2020-06-19 13:50:00,108.76,108.78,108.69,108.7,9176.0,86.0239,86.0397,85.9685,85.9765,9176.0
2020-06-19 13:55:00,108.71,108.76,108.62,108.62,35235.0,85.9844,86.0239,85.9132,85.9132,35235.0
2020-06-19 14:00:00,108.64,108.65,108.46,108.54,134983.0,85.929,85.9369,85.7866,85.8499,134983.0
2020-06-19 14:05:00,108.54,108.57,108.51,108.54,17178.0,85.8499,85.8736,85.8262,85.8499,17178.0
2020-06-19 14:10:00,108.54,108.55,108.49,108.51,16974.0,85.8499,85.8578,85.8104,85.8262,16974.0
2020-06-19 14:15:00,108.53,108.61,108.49,108.52,15652.0,85.842,85.9053,85.8104,85.8341,15652.0
2020-06-19 14:20:00,108.53,108.65,108.53,108.63,8396.0,85.842,85.9369,85.842,85.9211,8396.0
2020-06-19 14:25:00,108.63,108.63,108.54,108.54,6155.0,85.9211,85.9211,85.8499,85.8499,6155.0
2020-06-19 14:30:00,108.54,108.7,108.52,108.65,7680.0,85.8499,85.9765,85.8341,85.9369,7680.0
2020-06-19 14:35:00,108.65,108.75,108.65,108.72,11808.0,85.9369,86.016,85.9369,85.9923,11808.0
2020-06-19 14:40:00,108.72,108.8,108.72,108.79,12843.0,85.9923,86.0556,85.9923,86.0476,12843.0
2020-06-19 14:45:00,108.78,108.8,108.74,108.74,11403.0,86.0397,86.0556,86.0081,86.0081,11403.0
2020-06-19 14:50:00,108.75,108.84,108.74,108.8,16362.0,86.016,86.0872,86.0081,86.0556,16362.0
2020-06-19 14:55:00,108.77,108.84,108.76,108.83,7423.0,86.0318,86.0872,86.0239,86.0793,7423.0
2020-06-19 15:00:00,108.84,108.84,108.74,108.77,19873.0,86.0872,86.0872,86.0081,86.0318,19873.0
2020-06-19 15:05:00,108.77,108.82,108.74,108.77,13645.0,86.0318,86.0714,86.0081,86.0318,13645.0
2020-06-19 15:10:00,108.78,108.85,108.71,108.84,10484.0,86.0397,86.0951,85.9844,86.0872,10484.0
2020-06-19 15:15:00,108.84,108.89,108.83,108.88,19032.0,86.0872,86.1267,86.0793,86.1188,19032.0
2020-06-19 15:20:00,108.88,108.88,108.8,108.81,25386.0,86.1188,86.1188,86.0556,86.0635,25386.0
2020-06-19 15:25:00,108.8,108.81,108.71,108.77,18765.0,86.0556,86.0635,85.9844,86.0318,18765.0
2020-06-19 15:30:00,108.77,108.79,108.7,108.75,13920.0,86.0318,86.0476,85.9765,86.016,13920.0
2020-06-19 15:35:00,108.76,108.77,108.63,108.72,17312.0,86.0239,86.0318,85.9211,85.9923,17312.0
2020-06-19 15:40:00,108.72,108.78,108.69,108.78,24620.0,85.9923,86.0397,85.9685,86.0397,24620.0
2020-06-19 15:45:00,108.77,108.79,108.6,108.64,25659.0,86.0318,86.0476,85.8974,85.929,25659.0
2020-06-19 15:50:00,108.64,108.75,108.64,108.71,22931.0,85.929,86.016,85.929,85.9844,22931.0
2020-06-19 15:55:00,108.73,108.84,108.54,108.66,138755.0,86.0002,86.0872,85.8499,85.9448,138755.0
2020-06-22 09:30:00,108.79,108.95,108.76,108.81,27437.0,86.0476,86.1742,86.0239,86.0635,27437.0
2020-06-22 09:35:00,108.82,108.86,108.82,108.85,20883.0,86.0714,86.103,86.0714,86.0951,20883.0
2020-06-22 09:40:00,108.86,108.92,108.8,108.88,76429.0,86.103,86.1505,86.0556,86.1188,76429.0
2020-06-22 09:45:00,108.91,109.02,108.87,108.96,50268.0,86.1426,86.2296,86.1109,86.1821,50268.0
2020-06-22 09:50:00,108.97,109.03,108.93,108.98,11343.0,86.19,86.2375,86.1584,86.1979,11343.0
2020-06-22 09:55:00,108.96,109.09,108.96,109.04,15000.0,86.1821,86.2849,86.1821,86.2454,15000.0
2020-06-22 10:00:00,109.04,109.15,108.93,109.06,165084.0,86.2454,86.3324,86.1584,86.2612,165084.0
2020-06-22 10:05:00,109.07,109.13,109.06,109.09,18292.0,86.2691,86.3166,86.2612,86.2849,18292.0
2020-06-22 10:10:00,109.08,109.17,109.07,109.12,36299.0,86.277,86.3482,86.2691,86.3087,36299.0
2020-06-22 10:15:00,109.13,109.15,109.02,109.08,33270.0,86.3166,86.3324,86.2296,86.277,33270.0
2020-06-22 10:20:00,109.08,109.08,109.02,109.03,22579.0,86.277,86.277,86.2296,86.2375,22579.0
2020-06-22 10:25:00,109.03,109.06,108.92,108.92,44455.0,86.2375,86.2612,86.1505,86.1505,44455.0
2020-06-22 10:30:00,108.93,108.95,108.89,108.95,28739.0,86.1584,86.1742,86.1267,86.1742,28739.0
2020-06-22 10:35:00,108.95,109.0,108.91,108.95,62840.0,86.1742,86.2137,86.1426,86.1742,62840.0
2020-06-22 10:40:00,108.97,108.97,108.9,108.93,49811.0,86.19,86.19,86.1346,86.1584,49811.0
2020-06-22 10:45:00,108.93,108.99,108.89,108.92,16940.0,86.1584,86.2058,86.1267,86.1505,16940.0
2020-06-22 10:50:00,108.92,108.97,108.85,108.88,29506.0,86.1505,86.19,86.0951,86.1188,29506.0
2020-06-22 10:55:00,108.88,108.91,108.8,108.84,26117.0,86.1188,86.1426,86.0556,86.0872,26117.0
2020-06-22 11:00:00,108.83,108.83,108.74,108.75,51320.0,86.0793,86.0793,86.0081,86.016,51320.0
2020-06-22 11:05:00,108.76,108.79,108.71,108.75,62888.0,86.0239,86.0476,85.9844,86.016,62888.0
2020-06-22 11:10:00,108.76,108.82,108.75,108.81,80330.0,86.0239,86.0714,86.016,86.0635,80330.0
2020-06-22 11:15:00,108.81,108.88,108.8,108.86,12848.0,86.0635,86.1188,86.0556,86.103,12848.0
2020-06-22 11:20:00,108.86,108.92,108.85,108.89,31707.0,86.103,86.1505,86.0951,86.1267,31707.0
2020-06-22 11:25:00,108.89,108.95,108.89,108.91,45805.0,86.1267,86.1742,86.1267,86.1426,45805.0
2020-06-22 11:30:00,108.91,108.95,108.87,108.93,28272.0,86.1426,86.1742,86.1109,86.1584,28272.0
2020-06-22 11:35:00,108.92,108.98,108.9,108.94,13364.0,86.1505,86.1979,86.1346,86.1663,13364.0
2020-06-22 11:40:00,108.94,109.03,108.93,108.98,10944.0,86.1663,86.2375,86.1584,86.1979,10944.0
2020-06-22 11:45:00,109.0,109.02,108.99,109.0,17692.0,86.2137,86.2296,86.2058,86.2137,17692.0
2020-06-22 11:50:00,109.02,109.08,108.97,108.97,4341.0,86.2296,86.277,86.19,86.19,4341.0
2020-06-22 11:55:00,108.99,109.08,108.99,109.07,8764.0,86.2058,86.277,86.2058,86.2691,8764.0
2020-06-22 12:00:00,109.05,109.13,109.04,109.13,19363.0,86.2533,86.3166,86.2454,86.3166,19363.0
2020-06-22 12:05:00,109.15,109.15,108.97,109.0,86568.0,86.3324,86.3324,86.19,86.2137,86568.0
2020-06-22 12:10:00,108.99,109.02,108.99,109.0,36561.0,86.2058,86.2296,86.2058,86.2137,36561.0
2020-06-22 12:15:00,109.01,109.09,108.94,108.97,11063.0,86.2217,86.2849,86.1663,86.19,11063.0
2020-06-22 12:20:00,108.95,108.97,108.92,108.92,4809.0,86.1742,86.19,86.1505,86.1505,4809.0
2020-06-22 12:25:00,108.93,108.98,108.92,108.94,6641.0,86.1584,86.1979,86.1505,86.1663,6641.0
2020-06-22 12:30:00,108.94,108.94,108.91,108.91,6335.0,86.1663,86.1663,86.1426,86.1426,6335.0
2020-06-22 12:35:00,108.93,108.93,108.87,108.9,6284.0,86.1584,86.1584,86.1109,86.1346,6284.0
2020-06-22 12:40:00,108.9,108.95,108.89,108.93,13044.0,86.1346,86.1742,86.1267,86.1584,13044.0
2020-06-22 12:45:00,108.94,108.96,108.93,108.95,33679.0,86.1663,86.1821,86.1584,86.1742,33679.0
2020-06-22 12:50:00,108.95,108.95,108.93,108.95,34230.0,86.1742,86.1742,86.1584,86.1742,34230.0
2020-06-22 12:55:00,108.95,108.96,108.92,108.94,29825.0,86.1742,86.1821,86.1505,86.1663,29825.0
2020-06-22 13:00:00,108.94,108.95,108.94,108.94,4633.0,86.1663,86.1742,86.1663,86.1663,4633.0
2020-06-22 13:05:00,108.95,108.96,108.92,108.94,18817.0,86.1742,86.1821,86.1505,86.1663,18817.0
2020-06-22 13:10:00,108.93,108.94,108.91,108.91,6550.0,86.1584,86.1663,86.1426,86.1426,6550.0
2020-06-22 13:15:00,108.91,108.92,108.87,108.89,15932.0,86.1426,86.1505,86.1109,86.1267,15932.0
2020-06-22 13:20:00,108.91,108.91,108.85,108.87,12545.0,86.1426,86.1426,86.0951,86.1109,12545.0
2020-06-22 13:25:00,108.88,108.89,108.84,108.85,8413.0,86.1188,86.1267,86.0872,86.0951,8413.0
2020-06-22 13:30:00,108.86,108.88,108.82,108.86,14258.0,86.103,86.1188,86.0714,86.103,14258.0
2020-06-22 13:35:00,108.84,108.84,108.79,108.81,10366.0,86.0872,86.0872,86.0476,86.0635,10366.0
2020-06-22 13:40:00,108.81,108.86,108.81,108.85,9461.0,86.0635,86.103,86.0635,86.0951,9461.0
2020-06-22 13:45:00,108.86,108.93,108.86,108.91,18710.0,86.103,86.1584,86.103,86.1426,18710.0
2020-06-22 13:50:00,108.9,108.94,108.88,108.89,11439.0,86.1346,86.1663,86.1188,86.1267,11439.0
2020-06-22 13:55:00,108.91,108.94,108.89,108.91,5550.0,86.1426,86.1663,86.1267,86.1426,5550.0
2020-06-22 14:00:00,108.9,108.9,108.8,108.84,13528.0,86.1346,86.1346,86.0556,86.0872,13528.0
2020-06-22 14:05:00,108.85,108.91,108.83,108.91,10356.0,86.0951,86.1426,86.0793,86.1426,10356.0
2020-06-22 14:10:00,108.91,108.92,108.85,108.89,4713.0,86.1426,86.1505,86.0951,86.1267,4713.0
2020-06-22 14:15:00,108.91,108.94,108.89,108.9,6178.0,86.1426,86.1663,86.1267,86.1346,6178.0
2020-06-22 14:20:00,108.9,108.94,108.89,108.92,7512.0,86.1346,86.1663,86.1267,86.1505,7512.0
2020-06-22 14:25:00,108.92,108.93,108.89,108.91,15592.0,86.1505,86.1584,86.1267,86.1426,15592.0
2020-06-22 14:30:00,108.91,108.93,108.91,108.93,10104.0,86.1426,86.1584,86.1426,86.1584,10104.0
2020-06-22 14:35:00,108.93,108.93,108.87,108.89,6916.0,86.1584,86.1584,86.1109,86.1267,6916.0
2020-06-22 14:40:00,108.87,108.88,108.85,108.85,5357.0,86.1109,86.1188,86.0951,86.0951,5357.0
2020-06-22 14:45:00,108.86,108.91,108.85,108.9,5390.0,86.103,86.1426,86.0951,86.1346,5390.0
2020-06-22 14:50:00,108.9,108.93,108.86,108.92,13319.0,86.1346,86.1584,86.103,86.1505,13319.0
2020-06-22 14:55:00,108.92,108.97,108.91,108.93,18511.0,86.1505,86.19,86.1426,86.1584,18511.0
2020-06-22 15:00:00,108.91,108.94,108.89,108.9,6532.0,86.1426,86.1663,86.1267,86.1346,6532.0
2020-06-22 15:05:00,108.9,108.91,108.86,108.88,7222.0,86.1346,86.1426,86.103,86.1188,7222.0
2020-06-22 15:10:00,108.89,108.92,108.83,108.83,10460.0,86.1267,86.1505,86.0793,86.0793,10460.0
2020-06-22 15:15:00,108.82,108.88,108.77,108.79,12790.0,86.0714,86.1188,86.0318,86.0476,12790.0
2020-06-22 15:20:00,108.78,108.79,108.7,108.73,22848.0,86.0397,86.0476,85.9765,86.0002,22848.0
2020-06-22 15:25:00,108.71,108.74,108.69,108.74,14879.0,85.9844,86.0081,85.9685,86.0081,14879.0
2020-06-22 15:30:00,108.75,108.81,108.75,108.79,9077.0,86.016,86.0635,86.016,86.0476,9077.0
2020-06-22 15:35:00,108.79,108.81,108.73,108.78,12791.0,86.0476,86.0635,86.0002,86.0397,12791.0
2020-06-22 15:40:00,108.77,108.82,108.76,108.82,49077.0,86.0318,86.0714,86.0239,86.0714,49077.0
2020-06-22 15:45:00,108.82,108.89,108.79,108.81,23079.0,86.0714,86.1267,86.0476,86.0635,23079.0
2020-06-22 15:50:00,108.82,108.88,108.8,108.88,18741.0,86.0714,86.1188,86.0556,86.1188,18741.0
2020-06-22 15:55:00,108.88,108.93,108.81,108.92,41706.0,86.1188,86.1584,86.0635,86.1505,41706.0
2020-06-23 09:30:00,109.44,109.56,109.22,109.42,16473.0,86.5618,86.6567,86.3878,86.5459,16473.0
2020-06-23 09:35:00,109.38,109.43,109.35,109.4,25809.0,86.5143,86.5539,86.4906,86.5301,25809.0
2020-06-23 09:40:00,109.4,109.42,109.26,109.34,25528.0,86.5301,86.5459,86.4194,86.4827,25528.0
2020-06-23 09:45:00,109.34,109.38,109.28,109.32,24214.0,86.4827,86.5143,86.4352,86.4668,24214.0
2020-06-23 09:50:00,109.34,109.35,109.2,109.31,32597.0,86.4827,86.4906,86.3719,86.4589,32597.0
2020-06-23 09:55:00,109.32,109.37,109.31,109.33,49766.0,86.4668,86.5064,86.4589,86.4748,49766.0
2020-06-23 10:00:00,109.33,109.37,109.27,109.32,157923.0,86.4748,86.5064,86.4273,86.4668,157923.0
2020-06-23 10:05:00,109.32,109.38,109.27,109.36,44158.0,86.4668,86.5143,86.4273,86.4985,44158.0
2020-06-23 10:10:00,109.35,109.35,109.25,109.34,300174.0,86.4906,86.4906,86.4115,86.4827,300174.0
2020-06-23 10:15:00,109.34,109.35,109.29,109.34,37423.0,86.4827,86.4906,86.4431,86.4827,37423.0
2020-06-23 10:20:00,109.34,109.35,109.29,109.31,101068.0,86.4827,86.4906,86.4431,86.4589,101068.0
2020-06-23 10:25:00,109.32,109.33,109.22,109.28,405374.0,86.4668,86.4748,86.3878,86.4352,405374.0
2020-06-23 10:30:00,109.28,109.33,109.28,109.32,59457.0,86.4352,86.4748,86.4352,86.4668,59457.0
2020-06-23 10:35:00,109.32,109.35,109.32,109.34,50876.0,86.4668,86.4906,86.4668,86.4827,50876.0
2020-06-23 10:40:00,109.34,109.35,109.25,109.3,478093.0,86.4827,86.4906,86.4115,86.451,478093.0
2020-06-23 10:45:00,109.3,109.31,109.24,109.26,77787.0,86.451,86.4589,86.4036,86.4194,77787.0
2020-06-23 10:50:00,109.27,109.28,109.25,109.27,65535.0,86.4273,86.4352,86.4115,86.4273,65535.0
2020-06-23 10:55:00,109.26,109.29,109.22,109.27,85818.0,86.4194,86.4431,86.3878,86.4273,85818.0
2020-06-23 11:00:00,109.25,109.34,109.2,109.33,49644.0,86.4115,86.4827,86.3719,86.4748,49644.0
2020-06-23 11:05:00,109.33,109.37,109.32,109.32,16465.0,86.4748,86.5064,86.4668,86.4668,16465.0
2020-06-23 11:10:00,109.33,109.34,109.31,109.32,13057.0,86.4748,86.4827,86.4589,86.4668,13057.0
2020-06-23 11:15:00,109.31,109.35,109.3,109.34,123755.0,86.4589,86.4906,86.451,86.4827,123755.0
2020-06-23 11:20:00,109.33,109.37,109.31,109.35,56084.0,86.4748,86.5064,86.4589,86.4906,56084.0
2020-06-23 11:25:00,109.35,109.38,109.33,109.34,44760.0,86.4906,86.5143,86.4748,86.4827,44760.0
2020-06-23 11:30:00,109.35,109.35,109.32,109.33,25809.0,86.4906,86.4906,86.4668,86.4748,25809.0
2020-06-23 11:35:00,109.33,109.33,109.3,109.31,10428.0,86.4748,86.4748,86.451,86.4589,10428.0
2020-06-23 11:40:00,109.31,109.31,109.29,109.29,5726.0,86.4589,86.4589,86.4431,86.4431,5726.0
2020-06-23 11:45:00,109.3,109.3,109.26,109.28,13432.0,86.451,86.451,86.4194,86.4352,13432.0
2020-06-23 11:50:00,109.28,109.28,109.24,109.25,18721.0,86.4352,86.4352,86.4036,86.4115,18721.0
2020-06-23 11:55:00,109.25,109.26,109.12,109.19,94604.0,86.4115,86.4194,86.3087,86.364,94604.0
2020-06-23 12:00:00,109.2,109.25,109.2,109.23,7326.0,86.3719,86.4115,86.3719,86.3957,7326.0
2020-06-23 12:05:00,109.23,109.25,109.17,109.19,12265.0,86.3957,86.4115,86.3482,86.364,12265.0
2020-06-23 12:10:00,109.18,109.2,109.17,109.2,8494.0,86.3561,86.3719,86.3482,86.3719,8494.0
2020-06-23 12:15:00,109.18,109.2,109.11,109.19,12963.0,86.3561,86.3719,86.3007,86.364,12963.0
2020-06-23 12:20:00,109.2,109.23,109.15,109.2,7822.0,86.3719,86.3957,86.3324,86.3719,7822.0
2020-06-23 12:25:00,109.21,109.23,109.19,109.23,8259.0,86.3798,86.3957,86.364,86.3957,8259.0
2020-06-23 12:30:00,109.2,109.22,109.16,109.18,7655.0,86.3719,86.3878,86.3403,86.3561,7655.0
2020-06-23 12:35:00,109.17,109.19,109.13,109.17,3795.0,86.3482,86.364,86.3166,86.3482,3795.0
2020-06-23 12:40:00,109.18,109.22,109.18,109.18,4185.0,86.3561,86.3878,86.3561,86.3561,4185.0
2020-06-23 12:45:00,109.18,109.19,109.11,109.13,16376.0,86.3561,86.364,86.3007,86.3166,16376.0
2020-06-23 12:50:00,109.14,109.14,109.07,109.08,5714.0,86.3245,86.3245,86.2691,86.277,5714.0
2020-06-23 12:55:00,109.07,109.14,109.06,109.06,8779.0,86.2691,86.3245,86.2612,86.2612,8779.0
2020-06-23 13:00:00,109.07,109.11,109.02,109.08,31777.0,86.2691,86.3007,86.2296,86.277,31777.0
2020-06-23 13:05:00,109.08,109.13,109.03,109.1,34894.0,86.277,86.3166,86.2375,86.2928,34894.0
2020-06-23 13:10:00,109.1,109.12,109.06,109.1,13340.0,86.2928,86.3087,86.2612,86.2928,13340.0
2020-06-23 13:15:00,109.1,109.16,109.08,109.11,6133.0,86.2928,86.3403,86.277,86.3007,6133.0
2020-06-23 13:20:00,109.12,109.13,109.04,109.09,42373.0,86.3087,86.3166,86.2454,86.2849,42373.0
2020-06-23 13:25:00,109.1,109.18,109.1,109.16,62913.0,86.2928,86.3561,86.2928,86.3403,62913.0
2020-06-23 13:30:00,109.17,109.19,109.15,109.18,22173.0,86.3482,86.364,86.3324,86.3561,22173.0
2020-06-23 13:35:00,109.18,109.21,109.18,109.2,7670.0,86.3561,86.3798,86.3561,86.3719,7670.0
2020-06-23 13:40:00,109.2,109.22,109.16,109.19,29042.0,86.3719,86.3878,86.3403,86.364,29042.0
2020-06-23 13:45:00,109.19,109.21,109.19,109.21,6637.0,86.364,86.3798,86.364,86.3798,6637.0
2020-06-23 13:50:00,109.22,109.24,109.14,109.19,26702.0,86.3878,86.4036,86.3245,86.364,26702.0
2020-06-23 13:55:00,109.19,109.21,109.17,109.19,10677.0,86.364,86.3798,86.3482,86.364,10677.0
2020-06-23 14:00:00,109.18,109.18,109.13,109.14,50992.0,86.3561,86.3561,86.3166,86.3245,50992.0
2020-06-23 14:05:00,109.15,109.22,109.15,109.22,14116.0,86.3324,86.3878,86.3324,86.3878,14116.0
2020-06-23 14:10:00,109.22,109.23,109.09,109.14,36612.0,86.3878,86.3957,86.2849,86.3245,36612.0
2020-06-23 14:15:00,109.14,109.17,109.09,109.14,7490.0,86.3245,86.3482,86.2849,86.3245,7490.0
2020-06-23 14:20:00,109.13,109.16,109.13,109.16,11851.0,86.3166,86.3403,86.3166,86.3403,11851.0
2020-06-23 14:25:00,109.17,109.21,109.14,109.16,25666.0,86.3482,86.3798,86.3245,86.3403,25666.0
2020-06-23 14:30:00,109.17,109.18,109.12,109.13,11382.0,86.3482,86.3561,86.3087,86.3166,11382.0
2020-06-23 14:35:00,109.15,109.17,109.14,109.17,8335.0,86.3324,86.3482,86.3245,86.3482,8335.0
2020-06-23 14:40:00,109.16,109.18,109.13,109.15,6837.0,86.3403,86.3561,86.3166,86.3324,6837.0
2020-06-23 14:45:00,109.15,109.17,109.11,109.14,9303.0,86.3324,86.3482,86.3007,86.3245,9303.0
2020-06-23 14:50:00,109.13,109.14,109.09,109.14,5557.0,86.3166,86.3245,86.2849,86.3245,5557.0
2020-06-23 14:55:00,109.14,109.17,109.12,109.16,7753.0,86.3245,86.3482,86.3087,86.3403,7753.0
2020-06-23 15:00:00,109.15,109.15,109.04,109.1,118177.0,86.3324,86.3324,86.2454,86.2928,118177.0
2020-06-23 15:05:00,109.09,109.12,109.07,109.09,14467.0,86.2849,86.3087,86.2691,86.2849,14467.0
2020-06-23 15:10:00,109.09,109.14,109.09,109.14,43677.0,86.2849,86.3245,86.2849,86.3245,43677.0
2020-06-23 15:15:00,109.13,109.17,109.11,109.14,20691.0,86.3166,86.3482,86.3007,86.3245,20691.0
2020-06-23 15:20:00,109.14,109.15,109.06,109.09,12305.0,86.3245,86.3324,86.2612,86.2849,12305.0
2020-06-23 15:25:00,109.08,109.14,109.06,109.12,9180.0,86.277,86.3245,86.2612,86.3087,9180.0
2020-06-23 15:30:00,109.12,109.12,109.07,109.11,15827.0,86.3087,86.3087,86.2691,86.3007,15827.0
2020-06-23 15:35:00,109.12,109.18,109.12,109.15,9457.0,86.3087,86.3561,86.3087,86.3324,9457.0
2020-06-23 15:40:00,109.14,109.16,109.1,109.14,11327.0,86.3245,86.3403,86.2928,86.3245,11327.0
2020-06-23 15:45:00,109.15,109.15,109.1,109.11,8240.0,86.3324,86.3324,86.2928,86.3007,8240.0
2020-06-23 15:50:00,109.11,109.12,109.06,109.12,23595.0,86.3007,86.3087,86.2612,86.3087,23595.0
2020-06-23 15:55:00,109.12,109.14,109.07,109.11,14254.0,86.3087,86.3245,86.2691,86.3007,14254.0
2020-06-24 09:30:00,108.82,109.04,108.77,108.84,18758.0,86.0714,86.2454,86.0318,86.0872,18758.0
2020-06-24 09:35:00,108.84,108.92,108.82,108.83,56498.0,86.0872,86.1505,86.0714,86.0793,56498.0
2020-06-24 09:40:00,108.84,108.91,108.83,108.88,61790.0,86.0872,86.1426,86.0793,86.1188,61790.0
2020-06-24 09:45:00,108.89,108.92,108.82,108.82,16163.0,86.1267,86.1505,86.0714,86.0714,16163.0
2020-06-24 09:50:00,108.82,108.83,108.71,108.77,27393.0,86.0714,86.0793,85.9844,86.0318,27393.0
2020-06-24 09:55:00,108.79,108.79,108.65,108.67,13232.0,86.0476,86.0476,85.9369,85.9527,13232.0
2020-06-24 10:00:00,108.71,108.73,108.68,108.69,12243.0,85.9844,86.0002,85.9606,85.9685,12243.0
2020-06-24 10:05:00,108.69,108.77,108.69,108.73,17264.0,85.9685,86.0318,85.9685,86.0002,17264.0
2020-06-24 10:10:00,108.7,108.84,108.7,108.81,15422.0,85.9765,86.0872,85.9765,86.0635,15422.0
2020-06-24 10:15:00,108.81,108.87,108.75,108.79,29257.0,86.0635,86.1109,86.016,86.0476,29257.0
2020-06-24 10:20:00,108.76,108.9,108.76,108.89,7781.0,86.0239,86.1346,86.0239,86.1267,7781.0
2020-06-24 10:25:00,108.9,108.94,108.87,108.94,29065.0,86.1346,86.1663,86.1109,86.1663,29065.0
2020-06-24 10:30:00,108.93,108.94,108.73,108.77,38620.0,86.1584,86.1663,86.0002,86.0318,38620.0
2020-06-24 10:35:00,108.75,108.86,108.75,108.86,23327.0,86.016,86.103,86.016,86.103,23327.0
2020-06-24 10:40:00,108.86,108.89,108.8,108.82,19130.0,86.103,86.1267,86.0556,86.0714,19130.0
2020-06-24 10:45:00,108.83,108.84,108.71,108.72,102606.0,86.0793,86.0872,85.9844,85.9923,102606.0
2020-06-24 10:50:00,108.73,108.82,108.67,108.7,61711.0,86.0002,86.0714,85.9527,85.9765,61711.0
2020-06-24 10:55:00,108.7,108.72,108.68,108.68,5946.0,85.9765,85.9923,85.9606,85.9606,5946.0
2020-06-24 11:00:00,108.68,108.73,108.67,108.72,38109.0,85.9606,86.0002,85.9527,85.9923,38109.0
2020-06-24 11:05:00,108.7,108.74,108.59,108.61,90046.0,85.9765,86.0081,85.8895,85.9053,90046.0
2020-06-24 11:10:00,108.61,108.66,108.6,108.63,47777.0,85.9053,85.9448,85.8974,85.9211,47777.0
2020-06-24 11:15:00,108.63,108.67,108.53,108.57,128751.0,85.9211,85.9527,85.842,85.8736,128751.0
2020-06-24 11:20:00,108.58,108.6,108.55,108.56,221432.0,85.8815,85.8974,85.8578,85.8657,221432.0
2020-06-24 11:25:00,108.56,108.67,108.51,108.61,114285.0,85.8657,85.9527,85.8262,85.9053,114285.0
2020-06-24 11:30:00,108.61,108.66,108.55,108.59,179243.0,85.9053,85.9448,85.8578,85.8895,179243.0
2020-06-24 11:35:00,108.58,108.6,108.54,108.55,82593.0,85.8815,85.8974,85.8499,85.8578,82593.0
2020-06-24 11:40:00,108.57,108.59,108.52,108.53,81898.0,85.8736,85.8895,85.8341,85.842,81898.0
2020-06-24 11:45:00,108.53,108.55,108.47,108.48,157896.0,85.842,85.8578,85.7945,85.8024,157896.0
2020-06-24 11:50:00,108.48,108.56,108.47,108.5,63351.0,85.8024,85.8657,85.7945,85.8183,63351.0
2020-06-24 11:55:00,108.52,108.62,108.5,108.62,37435.0,85.8341,85.9132,85.8183,85.9132,37435.0
2020-06-24 12:00:00,108.6,108.66,108.55,108.66,49264.0,85.8974,85.9448,85.8578,85.9448,49264.0
2020-06-24 12:05:00,108.67,108.68,108.58,108.59,11393.0,85.9527,85.9606,85.8815,85.8895,11393.0
2020-06-24 12:10:00,108.59,108.63,108.55,108.59,35851.0,85.8895,85.9211,85.8578,85.8895,35851.0
2020-06-24 12:15:00,108.6,108.72,108.6,108.7,18798.0,85.8974,85.9923,85.8974,85.9765,18798.0
2020-06-24 12:20:00,108.69,108.69,108.61,108.68,94820.0,85.9685,85.9685,85.9053,85.9606,94820.0
2020-06-24 12:25:00,108.66,108.71,108.57,108.66,233632.0,85.9448,85.9844,85.8736,85.9448,233632.0
2020-06-24 12:30:00,108.65,108.66,108.61,108.61,8727.0,85.9369,85.9448,85.9053,85.9053,8727.0
2020-06-24 12:35:00,108.6,108.62,108.56,108.57,18151.0,85.8974,85.9132,85.8657,85.8736,18151.0
2020-06-24 12:40:00,108.57,108.71,108.56,108.71,27181.0,85.8736,85.9844,85.8657,85.9844,27181.0
2020-06-24 12:45:00,108.68,108.78,108.68,108.73,13965.0,85.9606,86.0397,85.9606,86.0002,13965.0
2020-06-24 12:50:00,108.73,108.78,108.72,108.76,17254.0,86.0002,86.0397,85.9923,86.0239,17254.0
2020-06-24 12:55:00,108.78,108.9,108.78,108.86,15124.0,86.0397,86.1346,86.0397,86.103,15124.0
2020-06-24 13:00:00,108.86,109.01,108.85,109.01,20312.0,86.103,86.2217,86.0951,86.2217,20312.0
2020-06-24 13:05:00,109.03,109.03,108.9,108.9,23281.0,86.2375,86.2375,86.1346,86.1346,23281.0
2020-06-24 13:10:00,108.92,108.97,108.86,108.87,11515.0,86.1505,86.19,86.103,86.1109,11515.0
2020-06-24 13:15:00,108.87,108.96,108.85,108.91,53089.0,86.1109,86.1821,86.0951,86.1426,53089.0
2020-06-24 13:20:00,108.9,108.9,108.77,108.79,16053.0,86.1346,86.1346,86.0318,86.0476,16053.0
2020-06-24 13:25:00,108.8,108.82,108.76,108.77,5885.0,86.0556,86.0714,86.0239,86.0318,5885.0
2020-06-24 13:30:00,108.76,108.77,108.72,108.72,23126.0,86.0239,86.0318,85.9923,85.9923,23126.0
2020-06-24 13:35:00,108.74,108.81,108.71,108.8,7664.0,86.0081,86.0635,85.9844,86.0556,7664.0
2020-06-24 13:40:00,108.82,108.84,108.72,108.72,23361.0,86.0714,86.0872,85.9923,85.9923,23361.0
2020-06-24 13:45:00,108.74,108.79,108.73,108.78,29531.0,86.0081,86.0476,86.0002,86.0397,29531.0
2020-06-24 13:50:00,108.76,108.77,108.71,108.74,60150.0,86.0239,86.0318,85.9844,86.0081,60150.0
2020-06-24 13:55:00,108.74,108.76,108.73,108.76,8265.0,86.0081,86.0239,86.0002,86.0239,8265.0
2020-06-24 14:00:00,108.77,108.78,108.61,108.7,42779.0,86.0318,86.0397,85.9053,85.9765,42779.0
2020-06-24 14:05:00,108.71,108.78,108.69,108.76,7789.0,85.9844,86.0397,85.9685,86.0239,7789.0
2020-06-24 14:10:00,108.75,108.76,108.7,108.73,10409.0,86.016,86.0239,85.9765,86.0002,10409.0
2020-06-24 14:15:00,108.74,108.82,108.73,108.78,78034.0,86.0081,86.0714,86.0002,86.0397,78034.0
2020-06-24 14:20:00,108.82,108.85,108.78,108.8,14434.0,86.0714,86.0951,86.0397,86.0556,14434.0
2020-06-24 14:25:00,108.8,108.94,108.78,108.94,32161.0,86.0556,86.1663,86.0397,86.1663,32161.0
2020-06-24 14:30:00,108.93,108.94,108.83,108.86,119035.0,86.1584,86.1663,86.0793,86.103,119035.0
2020-06-24 14:35:00,108.86,108.86,108.74,108.79,82911.0,86.103,86.103,86.0081,86.0476,82911.0
2020-06-24 14:40:00,108.79,108.79,108.73,108.73,22399.0,86.0476,86.0476,86.0002,86.0002,22399.0
2020-06-24 14:45:00,108.74,108.78,108.71,108.74,59339.0,86.0081,86.0397,85.9844,86.0081,59339.0
2020-06-24 14:50:00,108.73,108.74,108.69,108.7,48232.0,86.0002,86.0081,85.9685,85.9765,48232.0
2020-06-24 14:55:00,108.71,108.76,108.71,108.72,12753.0,85.9844,86.0239,85.9844,85.9923,12753.0
2020-06-24 15:00:00,108.72,108.77,108.66,108.71,87582.0,85.9923,86.0318,85.9448,85.9844,87582.0
2020-06-24 15:05:00,108.71,108.73,108.65,108.69,46656.0,85.9844,86.0002,85.9369,85.9685,46656.0
2020-06-24 15:10:00,108.69,108.75,108.65,108.72,55524.0,85.9685,86.016,85.9369,85.9923,55524.0
2020-06-24 15:15:00,108.72,108.75,108.68,108.74,53895.0,85.9923,86.016,85.9606,86.0081,53895.0
2020-06-24 15:20:00,108.75,108.76,108.7,108.72,22899.0,86.016,86.0239,85.9765,85.9923,22899.0
2020-06-24 15:25:00,108.72,108.72,108.69,108.72,33265.0,85.9923,85.9923,85.9685,85.9923,33265.0
2020-06-24 15:30:00,108.72,108.77,108.7,108.73,30730.0,85.9923,86.0318,85.9765,86.0002,30730.0
2020-06-24 15:35:00,108.73,108.82,108.71,108.8,55384.0,86.0002,86.0714,85.9844,86.0556,55384.0
2020-06-24 15:40:00,108.8,108.85,108.77,108.85,61269.0,86.0556,86.0951,86.0318,86.0951,61269.0
2020-06-24 15:45:00,108.85,108.88,108.82,108.88,37704.0,86.0951,86.1188,86.0714,86.1188,37704.0
2020-06-24 15:50:00,108.88,108.88,108.76,108.76,144868.0,86.1188,86.1188,86.0239,86.0239,144868.0
2020-06-24 15:55:00,108.78,108.86,108.75,108.83,108741.0,86.0397,86.103,86.016,86.0793,108741.0
2020-06-25 09:30:00,108.63,108.84,108.48,108.71,20101.0,85.9211,86.0872,85.8024,85.9844,20101.0
2020-06-25 09:35:00,108.7,108.72,108.66,108.68,44375.0,85.9765,85.9923,85.9448,85.9606,44375.0
2020-06-25 09:40:00,108.68,108.69,108.54,108.62,16294.0,85.9606,85.9685,85.8499,85.9132,16294.0
2020-06-25 09:45:00,108.63,108.67,108.52,108.55,43788.0,85.9211,85.9527,85.8341,85.8578,43788.0
2020-06-25 09:50:00,108.54,108.59,108.53,108.57,86261.0,85.8499,85.8895,85.842,85.8736,86261.0
2020-06-25 09:55:00,108.58,108.59,108.53,108.59,27908.0,85.8815,85.8895,85.842,85.8895,27908.0
2020-06-25 10:00:00,108.59,108.83,108.58,108.83,52227.0,85.8895,86.0793,85.8815,86.0793,52227.0
2020-06-25 10:05:00,108.81,108.85,108.71,108.8,19670.0,86.0635,86.0951,85.9844,86.0556,19670.0
2020-06-25 10:10:00,108.85,108.87,108.79,108.86,42640.0,86.0951,86.1109,86.0476,86.103,42640.0
2020-06-25 10:15:00,108.87,108.87,108.77,108.78,73725.0,86.1109,86.1109,86.0318,86.0397,73725.0
2020-06-25 10:20:00,108.78,108.84,108.76,108.83,37040.0,86.0397,86.0872,86.0239,86.0793,37040.0
2020-06-25 10:25:00,108.83,108.84,108.78,108.82,76950.0,86.0793,86.0872,86.0397,86.0714,76950.0
2020-06-25 10:30:00,108.83,108.87,108.78,108.78,97660.0,86.0793,86.1109,86.0397,86.0397,97660.0
2020-06-25 10:35:00,108.77,108.81,108.7,108.7,70226.0,86.0318,86.0635,85.9765,85.9765,70226.0
2020-06-25 10:40:00,108.7,108.71,108.62,108.65,35620.0,85.9765,85.9844,85.9132,85.9369,35620.0
2020-06-25 10:45:00,108.65,108.71,108.62,108.65,39146.0,85.9369,85.9844,85.9132,85.9369,39146.0
2020-06-25 10:50:00,108.65,108.69,108.6,108.65,22856.0,85.9369,85.9685,85.8974,85.9369,22856.0
2020-06-25 10:55:00,108.65,108.74,108.64,108.7,26394.0,85.9369,86.0081,85.929,85.9765,26394.0
2020-06-25 11:00:00,108.7,108.74,108.66,108.72,29538.0,85.9765,86.0081,85.9448,85.9923,29538.0
2020-06-25 11:05:00,108.71,108.71,108.65,108.69,33249.0,85.9844,85.9844,85.9369,85.9685,33249.0
2020-06-25 11:10:00,108.69,108.83,108.66,108.8,32414.0,85.9685,86.0793,85.9448,86.0556,32414.0
2020-06-25 11:15:00,108.8,108.91,108.78,108.89,35647.0,86.0556,86.1426,86.0397,86.1267,35647.0
2020-06-25 11:20:00,108.89,108.9,108.83,108.88,31026.0,86.1267,86.1346,86.0793,86.1188,31026.0
2020-06-25 11:25:00,108.88,108.88,108.7,108.71,54380.0,86.1188,86.1188,85.9765,85.9844,54380.0
2020-06-25 11:30:00,108.72,108.77,108.62,108.62,66998.0,85.9923,86.0318,85.9132,85.9132,66998.0
2020-06-25 11:35:00,108.61,108.63,108.56,108.56,89505.0,85.9053,85.9211,85.8657,85.8657,89505.0
2020-06-25 11:40:00,108.55,108.62,108.5,108.62,54877.0,85.8578,85.9132,85.8183,85.9132,54877.0
2020-06-25 11:45:00,108.62,108.67,108.6,108.67,16916.0,85.9132,85.9527,85.8974,85.9527,16916.0
2020-06-25 11:50:00,108.68,108.69,108.66,108.67,5944.0,85.9606,85.9685,85.9448,85.9527,5944.0
2020-06-25 11:55:00,108.67,108.75,108.66,108.73,24760.0,85.9527,86.016,85.9448,86.0002,24760.0
2020-06-25 12:00:00,108.73,108.79,108.72,108.77,19247.0,86.0002,86.0476,85.9923,86.0318,19247.0
2020-06-25 12:05:00,108.77,108.82,108.76,108.78,11438.0,86.0318,86.0714,86.0239,86.0397,11438.0
2020-06-25 12:10:00,108.77,108.84,108.76,108.81,24136.0,86.0318,86.0872,86.0239,86.0635,24136.0
2020-06-25 12:15:00,108.81,108.87,108.8,108.84,25704.0,86.0635,86.1109,86.0556,86.0872,25704.0
2020-06-25 12:20:00,108.84,108.9,108.83,108.87,19925.0,86.0872,86.1346,86.0793,86.1109,19925.0
2020-06-25 12:25:00,108.86,108.86,108.76,108.78,15880.0,86.103,86.103,86.0239,86.0397,15880.0
2020-06-25 12:30:00,108.78,108.82,108.76,108.79,29473.0,86.0397,86.0714,86.0239,86.0476,29473.0
2020-06-25 12:35:00,108.78,108.84,108.76,108.78,22035.0,86.0397,86.0872,86.0239,86.0397,22035.0
2020-06-25 12:40:00,108.78,108.84,108.78,108.84,3260.0,86.0397,86.0872,86.0397,86.0872,3260.0
2020-06-25 12:45:00,108.84,108.87,108.83,108.84,16137.0,86.0872,86.1109,86.0793,86.0872,16137.0
2020-06-25 12:50:00,108.84,108.88,108.84,108.87,29945.0,86.0872,86.1188,86.0872,86.1109,29945.0
2020-06-25 12:55:00,108.87,108.87,108.81,108.86,17472.0,86.1109,86.1109,86.0635,86.103,17472.0
2020-06-25 13:00:00,108.84,108.84,108.76,108.78,15705.0,86.0872,86.0872,86.0239,86.0397,15705.0
2020-06-25 13:05:00,108.77,108.8,108.73,108.75,18733.0,86.0318,86.0556,86.0002,86.016,18733.0
2020-06-25 13:10:00,108.74,108.77,108.71,108.76,11762.0,86.0081,86.0318,85.9844,86.0239,11762.0
2020-06-25 13:15:00,108.77,108.81,108.74,108.81,20023.0,86.0318,86.0635,86.0081,86.0635,20023.0
2020-06-25 13:20:00,108.81,108.87,108.79,108.79,10830.0,86.0635,86.1109,86.0476,86.0476,10830.0
2020-06-25 13:25:00,108.79,108.84,108.75,108.82,11402.0,86.0476,86.0872,86.016,86.0714,11402.0
2020-06-25 13:30:00,108.79,108.83,108.76,108.79,17107.0,86.0476,86.0793,86.0239,86.0476,17107.0
2020-06-25 13:35:00,108.77,108.84,108.76,108.8,18152.0,86.0318,86.0872,86.0239,86.0556,18152.0
2020-06-25 13:40:00,108.8,108.82,108.77,108.79,6419.0,86.0556,86.0714,86.0318,86.0476,6419.0
2020-06-25 13:45:00,108.8,108.8,108.76,108.79,15128.0,86.0556,86.0556,86.0239,86.0476,15128.0
2020-06-25 13:50:00,108.79,108.8,108.73,108.74,12950.0,86.0476,86.0556,86.0002,86.0081,12950.0
2020-06-25 13:55:00,108.75,108.76,108.71,108.74,26283.0,86.016,86.0239,85.9844,86.0081,26283.0
2020-06-25 14:00:00,108.75,108.75,108.7,108.71,14399.0,86.016,86.016,85.9765,85.9844,14399.0
2020-06-25 14:05:00,108.72,108.75,108.71,108.74,7495.0,85.9923,86.016,85.9844,86.0081,7495.0
2020-06-25 14:10:00,108.73,108.77,108.71,108.77,10682.0,86.0002,86.0318,85.9844,86.0318,10682.0
2020-06-25 14:15:00,108.77,108.8,108.77,108.78,6532.0,86.0318,86.0556,86.0318,86.0397,6532.0
2020-06-25 14:20:00,108.77,108.77,108.71,108.73,18725.0,86.0318,86.0318,85.9844,86.0002,18725.0
2020-06-25 14:25:00,108.73,108.73,108.68,108.7,5877.0,86.0002,86.0002,85.9606,85.9765,5877.0
2020-06-25 14:30:00,108.71,108.71,108.64,108.65,20385.0,85.9844,85.9844,85.929,85.9369,20385.0
2020-06-25 14:35:00,108.66,108.73,108.65,108.72,8148.0,85.9448,86.0002,85.9369,85.9923,8148.0
2020-06-25 14:40:00,108.71,108.78,108.7,108.71,11016.0,85.9844,86.0397,85.9765,85.9844,11016.0
2020-06-25 14:45:00,108.7,108.72,108.7,108.72,5744.0,85.9765,85.9923,85.9765,85.9923,5744.0
2020-06-25 14:50:00,108.72,108.77,108.71,108.76,8961.0,85.9923,86.0318,85.9844,86.0239,8961.0
2020-06-25 14:55:00,108.76,108.81,108.75,108.8,10581.0,86.0239,86.0635,86.016,86.0556,10581.0
2020-06-25 15:00:00,108.8,108.86,108.77,108.81,32710.0,86.0556,86.103,86.0318,86.0635,32710.0
2020-06-25 15:05:00,108.82,108.84,108.79,108.82,42529.0,86.0714,86.0872,86.0476,86.0714,42529.0
2020-06-25 15:10:00,108.82,108.84,108.79,108.81,24192.0,86.0714,86.0872,86.0476,86.0635,24192.0
2020-06-25 15:15:00,108.81,108.88,108.8,108.84,32290.0,86.0635,86.1188,86.0556,86.0872,32290.0
2020-06-25 15:20:00,108.84,108.93,108.84,108.93,51406.0,86.0872,86.1584,86.0872,86.1584,51406.0
2020-06-25 15:25:00,108.93,109.03,108.9,108.97,126649.0,86.1584,86.2375,86.1346,86.19,126649.0
2020-06-25 15:30:00,108.98,109.0,108.92,108.97,17236.0,86.1979,86.2137,86.1505,86.19,17236.0
2020-06-25 15:35:00,108.96,108.97,108.86,108.87,16684.0,86.1821,86.19,86.103,86.1109,16684.0
2020-06-25 15:40:00,108.88,108.88,108.86,108.86,15657.0,86.1188,86.1188,86.103,86.103,15657.0
2020-06-25 15:45:00,108.85,108.86,108.79,108.82,33499.0,86.0951,86.103,86.0476,86.0714,33499.0
2020-06-25 15:50:00,108.82,108.85,108.81,108.84,74822.0,86.0714,86.0951,86.0635,86.0872,74822.0
2020-06-25 15:55:00,108.84,108.9,108.8,108.85,125823.0,86.0872,86.1346,86.0556,86.0951,125823.0
2020-06-26 09:30:00,109.09,109.4,108.94,108.97,82369.0,86.2849,86.5301,86.1663,86.19,82369.0
2020-06-26 09:35:00,108.97,109.0,108.86,108.86,76111.0,86.19,86.2137,86.103,86.103,76111.0
2020-06-26 09:40:00,108.88,108.95,108.74,108.75,90980.0,86.1188,86.1742,86.0081,86.016,90980.0
2020-06-26 09:45:00,108.74,108.82,108.72,108.82,54711.0,86.0081,86.0714,85.9923,86.0714,54711.0
2020-06-26 09:50:00,108.83,108.92,108.8,108.89,31456.0,86.0793,86.1505,86.0556,86.1267,31456.0
2020-06-26 09:55:00,108.88,108.9,108.84,108.87,13988.0,86.1188,86.1346,86.0872,86.1109,13988.0
2020-06-26 10:00:00,108.85,108.88,108.79,108.81,69976.0,86.0951,86.1188,86.0476,86.0635,69976.0
2020-06-26 10:05:00,108.82,108.87,108.82,108.84,6225.0,86.0714,86.1109,86.0714,86.0872,6225.0
2020-06-26 10:10:00,108.85,108.85,108.75,108.8,21280.0,86.0951,86.0951,86.016,86.0556,21280.0
2020-06-26 10:15:00,108.8,108.8,108.73,108.76,90907.0,86.0556,86.0556,86.0002,86.0239,90907.0
2020-06-26 10:20:00,108.75,108.76,108.68,108.69,268381.0,86.016,86.0239,85.9606,85.9685,268381.0
2020-06-26 10:25:00,108.7,108.78,108.7,108.77,14911.0,85.9765,86.0397,85.9765,86.0318,14911.0
2020-06-26 10:30:00,108.74,108.78,108.71,108.71,7708.0,86.0081,86.0397,85.9844,85.9844,7708.0
2020-06-26 10:35:00,108.7,108.74,108.65,108.65,25632.0,85.9765,86.0081,85.9369,85.9369,25632.0
2020-06-26 10:40:00,108.64,108.64,108.55,108.55,161554.0,85.929,85.929,85.8578,85.8578,161554.0
2020-06-26 10:45:00,108.55,108.6,108.54,108.59,75800.0,85.8578,85.8974,85.8499,85.8895,75800.0
2020-06-26 10:50:00,108.59,108.65,108.52,108.63,24234.0,85.8895,85.9369,85.8341,85.9211,24234.0
2020-06-26 10:55:00,108.63,108.66,108.6,108.64,28967.0,85.9211,85.9448,85.8974,85.929,28967.0
2020-06-26 11:00:00,108.65,108.69,108.63,108.68,39534.0,85.9369,85.9685,85.9211,85.9606,39534.0
2020-06-26 11:05:00,108.68,108.79,108.65,108.72,214373.0,85.9606,86.0476,85.9369,85.9923,214373.0
2020-06-26 11:10:00,108.71,108.77,108.68,108.75,50282.0,85.9844,86.0318,85.9606,86.016,50282.0
2020-06-26 11:15:00,108.76,108.76,108.64,108.67,40677.0,86.0239,86.0239,85.929,85.9527,40677.0
2020-06-26 11:20:00,108.64,108.73,108.64,108.72,13239.0,85.929,86.0002,85.929,85.9923,13239.0
2020-06-26 11:25:00,108.76,108.77,108.69,108.74,10200.0,86.0239,86.0318,85.9685,86.0081,10200.0
2020-06-26 11:30:00,108.76,108.78,108.72,108.74,17252.0,86.0239,86.0397,85.9923,86.0081,17252.0
2020-06-26 11:35:00,108.73,108.8,108.73,108.79,36064.0,86.0002,86.0556,86.0002,86.0476,36064.0
2020-06-26 11:40:00,108.8,108.8,108.76,108.76,104517.0,86.0556,86.0556,86.0239,86.0239,104517.0
2020-06-26 11:45:00,108.75,108.78,108.75,108.77,13116.0,86.016,86.0397,86.016,86.0318,13116.0
2020-06-26 11:50:00,108.77,108.79,108.71,108.73,27740.0,86.0318,86.0476,85.9844,86.0002,27740.0
2020-06-26 11:55:00,108.73,108.79,108.7,108.77,17220.0,86.0002,86.0476,85.9765,86.0318,17220.0
2020-06-26 12:00:00,108.76,108.76,108.71,108.73,4322.0,86.0239,86.0239,85.9844,86.0002,4322.0
2020-06-26 12:05:00,108.72,108.73,108.7,108.71,15399.0,85.9923,86.0002,85.9765,85.9844,15399.0
2020-06-26 12:10:00,108.7,108.74,108.69,108.7,12023.0,85.9765,86.0081,85.9685,85.9765,12023.0
2020-06-26 12:15:00,108.71,108.73,108.66,108.72,10052.0,85.9844,86.0002,85.9448,85.9923,10052.0
2020-06-26 12:20:00,108.71,108.72,108.66,108.7,33079.0,85.9844,85.9923,85.9448,85.9765,33079.0
2020-06-26 12:25:00,108.69,108.71,108.64,108.68,29621.0,85.9685,85.9844,85.929,85.9606,29621.0
2020-06-26 12:30:00,108.68,108.69,108.67,108.68,20142.0,85.9606,85.9685,85.9527,85.9606,20142.0
2020-06-26 12:35:00,108.67,108.69,108.65,108.68,13599.0,85.9527,85.9685,85.9369,85.9606,13599.0
2020-06-26 12:40:00,108.67,108.68,108.62,108.63,30132.0,85.9527,85.9606,85.9132,85.9211,30132.0
2020-06-26 12:45:00,108.63,108.66,108.62,108.65,40239.0,85.9211,85.9448,85.9132,85.9369,40239.0
2020-06-26 12:50:00,108.65,108.65,108.64,108.65,35366.0,85.9369,85.9369,85.929,85.9369,35366.0
2020-06-26 12:55:00,108.65,108.65,108.64,108.65,23313.0,85.9369,85.9369,85.929,85.9369,23313.0
2020-06-26 13:00:00,108.64,108.75,108.64,108.73,36721.0,85.929,86.016,85.929,86.0002,36721.0
2020-06-26 13:05:00,108.73,108.79,108.72,108.74,19560.0,86.0002,86.0476,85.9923,86.0081,19560.0
2020-06-26 13:10:00,108.73,108.74,108.7,108.73,4339.0,86.0002,86.0081,85.9765,86.0002,4339.0
2020-06-26 13:15:00,108.74,108.76,108.73,108.74,8320.0,86.0081,86.0239,86.0002,86.0081,8320.0
2020-06-26 13:20:00,108.74,108.79,108.73,108.75,19384.0,86.0081,86.0476,86.0002,86.016,19384.0
2020-06-26 13:25:00,108.74,108.77,108.74,108.76,3656.0,86.0081,86.0318,86.0081,86.0239,3656.0
2020-06-26 13:30:00,108.76,108.81,108.72,108.78,15088.0,86.0239,86.0635,85.9923,86.0397,15088.0
2020-06-26 13:35:00,108.78,108.8,108.73,108.76,15582.0,86.0397,86.0556,86.0002,86.0239,15582.0
2020-06-26 13:40:00,108.76,108.76,108.7,108.74,5079.0,86.0239,86.0239,85.9765,86.0081,5079.0
2020-06-26 13:45:00,108.74,108.79,108.73,108.77,6323.0,86.0081,86.0476,86.0002,86.0318,6323.0
2020-06-26 13:50:00,108.77,108.78,108.71,108.73,21766.0,86.0318,86.0397,85.9844,86.0002,21766.0
2020-06-26 13:55:00,108.74,108.75,108.69,108.71,10472.0,86.0081,86.016,85.9685,85.9844,10472.0
2020-06-26 14:00:00,108.69,108.74,108.67,108.73,9874.0,85.9685,86.0081,85.9527,86.0002,9874.0
2020-06-26 14:05:00,108.71,108.72,108.66,108.69,7525.0,85.9844,85.9923,85.9448,85.9685,7525.0
2020-06-26 14:10:00,108.71,108.74,108.7,108.7,5426.0,85.9844,86.0081,85.9765,85.9765,5426.0
2020-06-26 14:15:00,108.68,108.71,108.68,108.69,5174.0,85.9606,85.9844,85.9606,85.9685,5174.0
2020-06-26 14:20:00,108.69,108.71,108.68,108.69,7962.0,85.9685,85.9844,85.9606,85.9685,7962.0
2020-06-26 14:25:00,108.7,108.7,108.67,108.69,18721.0,85.9765,85.9765,85.9527,85.9685,18721.0
2020-06-26 14:30:00,108.69,108.7,108.65,108.65,16516.0,85.9685,85.9765,85.9369,85.9369,16516.0
2020-06-26 14:35:00,108.67,108.68,108.64,108.67,6825.0,85.9527,85.9606,85.929,85.9527,6825.0
2020-06-26 14:40:00,108.66,108.7,108.66,108.68,5816.0,85.9448,85.9765,85.9448,85.9606,5816.0
2020-06-26 14:45:00,108.67,108.73,108.61,108.73,25913.0,85.9527,86.0002,85.9053,86.0002,25913.0
2020-06-26 14:50:00,108.72,108.75,108.7,108.73,24679.0,85.9923,86.016,85.9765,86.0002,24679.0
2020-06-26 14:55:00,108.72,108.74,108.7,108.73,15086.0,85.9923,86.0081,85.9765,86.0002,15086.0
2020-06-26 15:00:00,108.73,108.76,108.73,108.74,30981.0,86.0002,86.0239,86.0002,86.0081,30981.0
2020-06-26 15:05:00,108.74,108.74,108.69,108.71,11314.0,86.0081,86.0081,85.9685,85.9844,11314.0
2020-06-26 15:10:00,108.72,108.73,108.67,108.72,10968.0,85.9923,86.0002,85.9527,85.9923,10968.0
2020-06-26 15:15:00,108.71,108.72,108.67,108.68,5972.0,85.9844,85.9923,85.9527,85.9606,5972.0
2020-06-26 15:20:00,108.68,108.69,108.65,108.67,8716.0,85.9606,85.9685,85.9369,85.9527,8716.0
2020-06-26 15:25:00,108.67,108.71,108.62,108.71,22298.0,85.9527,85.9844,85.9132,85.9844,22298.0
2020-06-26 15:30:00,108.7,108.7,108.6,108.63,49671.0,85.9765,85.9765,85.8974,85.9211,49671.0
2020-06-26 15:35:00,108.63,108.64,108.6,108.62,13608.0,85.9211,85.929,85.8974,85.9132,13608.0
2020-06-26 15:40:00,108.61,108.73,108.6,108.7,19806.0,85.9053,86.0002,85.8974,85.9765,19806.0
2020-06-26 15:45:00,108.69,108.73,108.66,108.69,14339.0,85.9685,86.0002,85.9448,85.9685,14339.0
2020-06-26 15:50:00,108.69,108.69,108.58,108.61,22880.0,85.9685,85.9685,85.8815,85.9053,22880.0
2020-06-26 15:55:00,108.63,108.67,108.59,108.65,54142.0,85.9211,85.9527,85.8895,85.9369,54142.0
2020-06-29 09:30:00,108.72,109.53,108.3,108.51,101351.0,85.9923,86.6329,85.6601,85.8262,101351.0
2020-06-29 09:35:00,108.5,108.59,108.47,108.47,28332.0,85.8183,85.8895,85.7945,85.7945,28332.0
2020-06-29 09:40:00,108.44,108.44,108.37,108.42,6104.0,85.7708,85.7708,85.7154,85.755,6104.0
2020-06-29 09:45:00,108.41,108.44,108.34,108.36,42478.0,85.7471,85.7708,85.6917,85.7075,42478.0
2020-06-29 09:50:00,108.36,108.48,108.34,108.48,32324.0,85.7075,85.8024,85.6917,85.8024,32324.0
2020-06-29 09:55:00,108.48,108.5,108.44,108.47,15013.0,85.8024,85.8183,85.7708,85.7945,15013.0
2020-06-29 10:00:00,108.48,108.56,108.47,108.52,38430.0,85.8024,85.8657,85.7945,85.8341,38430.0
2020-06-29 10:05:00,108.52,108.52,108.47,108.51,70303.0,85.8341,85.8341,85.7945,85.8262,70303.0
2020-06-29 10:10:00,108.51,108.6,108.48,108.59,35891.0,85.8262,85.8974,85.8024,85.8895,35891.0
2020-06-29 10:15:00,108.59,108.64,108.58,108.64,44282.0,85.8895,85.929,85.8815,85.929,44282.0
2020-06-29 10:20:00,108.64,108.69,108.64,108.66,23022.0,85.929,85.9685,85.929,85.9448,23022.0
2020-06-29 10:25:00,108.66,108.7,108.66,108.67,16346.0,85.9448,85.9765,85.9448,85.9527,16346.0
2020-06-29 10:30:00,108.68,108.75,108.68,108.73,20213.0,85.9606,86.016,85.9606,86.0002,20213.0
2020-06-29 10:35:00,108.74,108.83,108.69,108.76,42606.0,86.0081,86.0793,85.9685,86.0239,42606.0
2020-06-29 10:40:00,108.76,108.77,108.69,108.73,23786.0,86.0239,86.0318,85.9685,86.0002,23786.0
2020-06-29 10:45:00,108.75,108.76,108.71,108.75,31538.0,86.016,86.0239,85.9844,86.016,31538.0
2020-06-29 10:50:00,108.75,108.77,108.69,108.73,33682.0,86.016,86.0318,85.9685,86.0002,33682.0
2020-06-29 10:55:00,108.74,108.78,108.7,108.7,24387.0,86.0081,86.0397,85.9765,85.9765,24387.0
2020-06-29 11:00:00,108.72,108.73,108.66,108.7,5535.0,85.9923,86.0002,85.9448,85.9765,5535.0
2020-06-29 11:05:00,108.69,108.74,108.66,108.74,7411.0,85.9685,86.0081,85.9448,86.0081,7411.0
2020-06-29 11:10:00,108.73,108.73,108.67,108.69,9830.0,86.0002,86.0002,85.9527,85.9685,9830.0
2020-06-29 11:15:00,108.69,108.71,108.62,108.67,10663.0,85.9685,85.9844,85.9132,85.9527,10663.0
2020-06-29 11:20:00,108.67,108.68,108.62,108.66,27605.0,85.9527,85.9606,85.9132,85.9448,27605.0
2020-06-29 11:25:00,108.65,108.73,108.64,108.71,20316.0,85.9369,86.0002,85.929,85.9844,20316.0
2020-06-29 11:30:00,108.73,108.76,108.69,108.71,13644.0,86.0002,86.0239,85.9685,85.9844,13644.0
2020-06-29 11:35:00,108.73,108.75,108.69,108.69,9455.0,86.0002,86.016,85.9685,85.9685,9455.0
2020-06-29 11:40:00,108.69,108.72,108.68,108.69,16160.0,85.9685,85.9923,85.9606,85.9685,16160.0
2020-06-29 11:45:00,108.7,108.73,108.66,108.73,9316.0,85.9765,86.0002,85.9448,86.0002,9316.0
2020-06-29 11:50:00,108.71,108.72,108.69,108.69,3757.0,85.9844,85.9923,85.9685,85.9685,3757.0
2020-06-29 11:55:00,108.69,108.74,108.66,108.67,104644.0,85.9685,86.0081,85.9448,85.9527,104644.0
2020-06-29 12:00:00,108.66,108.68,108.63,108.64,86391.0,85.9448,85.9606,85.9211,85.929,86391.0
2020-06-29 12:05:00,108.64,108.65,108.61,108.64,11235.0,85.929,85.9369,85.9053,85.929,11235.0
2020-06-29 12:10:00,108.64,108.65,108.6,108.6,13353.0,85.929,85.9369,85.8974,85.8974,13353.0
2020-06-29 12:15:00,108.61,108.66,108.56,108.64,28796.0,85.9053,85.9448,85.8657,85.929,28796.0
2020-06-29 12:20:00,108.65,108.67,108.64,108.67,21289.0,85.9369,85.9527,85.929,85.9527,21289.0
2020-06-29 12:25:00,108.66,108.72,108.66,108.71,17987.0,85.9448,85.9923,85.9448,85.9844,17987.0
2020-06-29 12:30:00,108.7,108.76,108.69,108.76,5444.0,85.9765,86.0239,85.9685,86.0239,5444.0
2020-06-29 12:35:00,108.75,108.77,108.68,108.7,47398.0,86.016,86.0318,85.9606,85.9765,47398.0
2020-06-29 12:40:00,108.71,108.78,108.7,108.73,22913.0,85.9844,86.0397,85.9765,86.0002,22913.0
2020-06-29 12:45:00,108.73,108.75,108.73,108.73,10242.0,86.0002,86.016,86.0002,86.0002,10242.0
2020-06-29 12:50:00,108.75,108.77,108.74,108.76,10741.0,86.016,86.0318,86.0081,86.0239,10741.0
2020-06-29 12:55:00,108.76,108.76,108.7,108.72,12110.0,86.0239,86.0239,85.9765,85.9923,12110.0
2020-06-29 13:00:00,108.72,108.72,108.65,108.67,21152.0,85.9923,85.9923,85.9369,85.9527,21152.0
2020-06-29 13:05:00,108.67,108.7,108.63,108.67,109762.0,85.9527,85.9765,85.9211,85.9527,109762.0
2020-06-29 13:10:00,108.68,108.71,108.68,108.7,24991.0,85.9606,85.9844,85.9606,85.9765,24991.0
2020-06-29 13:15:00,108.7,108.7,108.68,108.68,8702.0,85.9765,85.9765,85.9606,85.9606,8702.0
2020-06-29 13:20:00,108.7,108.72,108.7,108.7,15928.0,85.9765,85.9923,85.9765,85.9765,15928.0
2020-06-29 13:25:00,108.7,108.72,108.68,108.7,10865.0,85.9765,85.9923,85.9606,85.9765,10865.0
2020-06-29 13:30:00,108.7,108.71,108.68,108.68,6825.0,85.9765,85.9844,85.9606,85.9606,6825.0
2020-06-29 13:35:00,108.68,108.72,108.65,108.71,13843.0,85.9606,85.9923,85.9369,85.9844,13843.0
2020-06-29 13:40:00,108.73,108.74,108.7,108.73,18716.0,86.0002,86.0081,85.9765,86.0002,18716.0
2020-06-29 13:45:00,108.72,108.77,108.72,108.76,45600.0,85.9923,86.0318,85.9923,86.0239,45600.0
2020-06-29 13:50:00,108.77,108.8,108.76,108.79,159906.0,86.0318,86.0556,86.0239,86.0476,159906.0
2020-06-29 13:55:00,108.79,108.83,108.71,108.82,77249.0,86.0476,86.0793,85.9844,86.0714,77249.0
2020-06-29 14:00:00,108.82,108.83,108.81,108.82,12091.0,86.0714,86.0793,86.0635,86.0714,12091.0
2020-06-29 14:05:00,108.82,108.83,108.78,108.8,304564.0,86.0714,86.0793,86.0397,86.0556,304564.0
2020-06-29 14:10:00,108.79,108.82,108.79,108.82,22930.0,86.0476,86.0714,86.0476,86.0714,22930.0
2020-06-29 14:15:00,108.82,108.86,108.82,108.84,70624.0,86.0714,86.103,86.0714,86.0872,70624.0
2020-06-29 14:20:00,108.84,108.84,108.79,108.8,9651.0,86.0872,86.0872,86.0476,86.0556,9651.0
2020-06-29 14:25:00,108.8,108.8,108.71,108.72,11503.0,86.0556,86.0556,85.9844,85.9923,11503.0
2020-06-29 14:30:00,108.72,108.73,108.7,108.7,16495.0,85.9923,86.0002,85.9765,85.9765,16495.0
2020-06-29 14:35:00,108.71,108.73,108.67,108.73,36022.0,85.9844,86.0002,85.9527,86.0002,36022.0
2020-06-29 14:40:00,108.73,108.73,108.7,108.73,16541.0,86.0002,86.0002,85.9765,86.0002,16541.0
2020-06-29 14:45:00,108.72,108.75,108.7,108.7,17426.0,85.9923,86.016,85.9765,85.9765,17426.0
2020-06-29 14:50:00,108.7,108.74,108.69,108.73,25182.0,85.9765,86.0081,85.9685,86.0002,25182.0
2020-06-29 14:55:00,108.73,108.74,108.69,108.73,26749.0,86.0002,86.0081,85.9685,86.0002,26749.0
2020-06-29 15:00:00,108.73,108.78,108.67,108.68,23076.0,86.0002,86.0397,85.9527,85.9606,23076.0
2020-06-29 15:05:00,108.68,108.68,108.66,108.67,17265.0,85.9606,85.9606,85.9448,85.9527,17265.0
2020-06-29 15:10:00,108.67,108.68,108.65,108.66,30383.0,85.9527,85.9606,85.9369,85.9448,30383.0
2020-06-29 15:15:00,108.66,108.73,108.66,108.72,18615.0,85.9448,86.0002,85.9448,85.9923,18615.0
2020-06-29 15:20:00,108.72,108.73,108.66,108.7,53286.0,85.9923,86.0002,85.9448,85.9765,53286.0
2020-06-29 15:25:00,108.7,108.73,108.69,108.71,25201.0,85.9765,86.0002,85.9685,85.9844,25201.0
2020-06-29 15:30:00,108.72,108.86,108.72,108.85,35000.0,85.9923,86.103,85.9923,86.0951,35000.0
2020-06-29 15:35:00,108.85,108.86,108.79,108.82,42296.0,86.0951,86.103,86.0476,86.0714,42296.0
2020-06-29 15:40:00,108.82,108.83,108.76,108.79,44765.0,86.0714,86.0793,86.0239,86.0476,44765.0
2020-06-29 15:45:00,108.79,108.82,108.75,108.79,47909.0,86.0476,86.0714,86.016,86.0476,47909.0
2020-06-29 15:50:00,108.79,108.81,108.78,108.8,41702.0,86.0476,86.0635,86.0397,86.0556,41702.0
2020-06-29 15:55:00,108.8,108.81,108.78,108.79,62033.0,86.0556,86.0635,86.0397,86.0476,62033.0
2020-06-30 09:30:00,108.79,108.8,108.72,108.77,18587.0,86.0476,86.0556,85.9923,86.0318,18587.0
2020-06-30 09:35:00,108.79,108.83,108.77,108.8,4957.0,86.0476,86.0793,86.0318,86.0556,4957.0
2020-06-30 09:40:00,108.8,108.88,108.72,108.84,34269.0,86.0556,86.1188,85.9923,86.0872,34269.0
2020-06-30 09:45:00,108.85,108.87,108.82,108.84,74272.0,86.0951,86.1109,86.0714,86.0872,74272.0
2020-06-30 09:50:00,108.84,108.85,108.77,108.84,43536.0,86.0872,86.0951,86.0318,86.0872,43536.0
2020-06-30 09:55:00,108.84,108.91,108.84,108.9,19157.0,86.0872,86.1426,86.0872,86.1346,19157.0
2020-06-30 10:00:00,108.9,108.94,108.88,108.93,11051.0,86.1346,86.1663,86.1188,86.1584,11051.0
2020-06-30 10:05:00,108.93,108.93,108.9,108.92,19967.0,86.1584,86.1584,86.1346,86.1505,19967.0
2020-06-30 10:10:00,108.92,108.92,108.91,108.92,38585.0,86.1505,86.1505,86.1426,86.1505,38585.0
2020-06-30 10:15:00,108.91,108.92,108.91,108.92,21786.0,86.1426,86.1505,86.1426,86.1505,21786.0
2020-06-30 10:20:00,108.92,108.93,108.89,108.91,214208.0,86.1505,86.1584,86.1267,86.1426,214208.0
2020-06-30 10:25:00,108.91,109.0,108.86,108.91,66832.0,86.1426,86.2137,86.103,86.1426,66832.0
2020-06-30 10:30:00,108.91,108.93,108.9,108.9,43271.0,86.1426,86.1584,86.1346,86.1346,43271.0
2020-06-30 10:35:00,108.9,108.91,108.88,108.89,40749.0,86.1346,86.1426,86.1188,86.1267,40749.0
2020-06-30 10:40:00,108.88,108.91,108.88,108.89,42617.0,86.1188,86.1426,86.1188,86.1267,42617.0
2020-06-30 10:45:00,108.89,108.92,108.87,108.9,77298.0,86.1267,86.1505,86.1109,86.1346,77298.0
2020-06-30 10:50:00,108.9,108.94,108.87,108.94,82607.0,86.1346,86.1663,86.1109,86.1663,82607.0
2020-06-30 10:55:00,108.95,109.0,108.95,108.98,17261.0,86.1742,86.2137,86.1742,86.1979,17261.0
2020-06-30 11:00:00,108.98,109.03,108.96,109.02,13502.0,86.1979,86.2375,86.1821,86.2296,13502.0
2020-06-30 11:05:00,109.04,109.07,109.01,109.06,11411.0,86.2454,86.2691,86.2217,86.2612,11411.0
2020-06-30 11:10:00,109.06,109.09,109.05,109.07,24124.0,86.2612,86.2849,86.2533,86.2691,24124.0
2020-06-30 11:15:00,109.08,109.15,109.08,109.14,18223.0,86.277,86.3324,86.277,86.3245,18223.0
2020-06-30 11:20:00,109.14,109.17,109.08,109.12,173199.0,86.3245,86.3482,86.277,86.3087,173199.0
2020-06-30 11:25:00,109.13,109.16,109.04,109.08,53642.0,86.3166,86.3403,86.2454,86.277,53642.0
2020-06-30 11:30:00,109.08,109.09,109.05,109.05,11874.0,86.277,86.2849,86.2533,86.2533,11874.0
2020-06-30 11:35:00,109.06,109.06,108.94,108.97,30044.0,86.2612,86.2612,86.1663,86.19,30044.0
2020-06-30 11:40:00,108.97,108.97,108.88,108.95,38498.0,86.19,86.19,86.1188,86.1742,38498.0
2020-06-30 11:45:00,108.96,108.99,108.96,108.97,17302.0,86.1821,86.2058,86.1821,86.19,17302.0
2020-06-30 11:50:00,108.97,108.97,108.92,108.95,10437.0,86.19,86.19,86.1505,86.1742,10437.0
2020-06-30 11:55:00,108.97,108.98,108.95,108.97,17521.0,86.19,86.1979,86.1742,86.19,17521.0
2020-06-30 12:00:00,108.97,108.97,108.93,108.97,25615.0,86.19,86.19,86.1584,86.19,25615.0
2020-06-30 12:05:00,108.97,109.0,108.96,108.99,20298.0,86.19,86.2137,86.1821,86.2058,20298.0
2020-06-30 12:10:00,108.98,109.01,108.98,109.01,13706.0,86.1979,86.2217,86.1979,86.2217,13706.0
2020-06-30 12:15:00,109.0,109.01,108.96,108.96,11938.0,86.2137,86.2217,86.1821,86.1821,11938.0
2020-06-30 12:20:00,108.96,108.97,108.95,108.97,12315.0,86.1821,86.19,86.1742,86.19,12315.0
2020-06-30 12:25:00,108.96,109.0,108.96,108.98,28870.0,86.1821,86.2137,86.1821,86.1979,28870.0
2020-06-30 12:30:00,108.98,108.99,108.93,108.94,31711.0,86.1979,86.2058,86.1584,86.1663,31711.0
2020-06-30 12:35:00,108.93,108.97,108.91,108.95,19645.0,86.1584,86.19,86.1426,86.1742,19645.0
2020-06-30 12:40:00,108.95,108.95,108.86,108.9,19487.0,86.1742,86.1742,86.103,86.1346,19487.0
2020-06-30 12:45:00,108.91,108.91,108.86,108.89,15997.0,86.1426,86.1426,86.103,86.1267,15997.0
2020-06-30 12:50:00,108.89,108.89,108.88,108.88,9596.0,86.1267,86.1267,86.1188,86.1188,9596.0
2020-06-30 12:55:00,108.88,108.9,108.85,108.85,31744.0,86.1188,86.1346,86.0951,86.0951,31744.0
2020-06-30 13:00:00,108.86,108.9,108.85,108.89,9563.0,86.103,86.1346,86.0951,86.1267,9563.0
2020-06-30 13:05:00,108.87,108.9,108.87,108.9,15219.0,86.1109,86.1346,86.1109,86.1346,15219.0
2020-06-30 13:10:00,108.9,108.96,108.89,108.96,56465.0,86.1346,86.1821,86.1267,86.1821,56465.0
2020-06-30 13:15:00,108.95,108.96,108.9,108.95,18929.0,86.1742,86.1821,86.1346,86.1742,18929.0
2020-06-30 13:20:00,108.95,108.98,108.95,108.98,12625.0,86.1742,86.1979,86.1742,86.1979,12625.0
2020-06-30 13:25:00,108.98,108.98,108.92,108.93,18386.0,86.1979,86.1979,86.1505,86.1584,18386.0
2020-06-30 13:30:00,108.93,108.94,108.9,108.91,27379.0,86.1584,86.1663,86.1346,86.1426,27379.0
2020-06-30 13:35:00,108.92,108.92,108.89,108.9,8449.0,86.1505,86.1505,86.1267,86.1346,8449.0
2020-06-30 13:40:00,108.9,108.9,108.89,108.9,2600.0,86.1346,86.1346,86.1267,86.1346,2600.0
2020-06-30 13:45:00,108.9,109.0,108.89,108.99,14676.0,86.1346,86.2137,86.1267,86.2058,14676.0
2020-06-30 13:50:00,108.99,109.0,108.95,108.98,13320.0,86.2058,86.2137,86.1742,86.1979,13320.0
2020-06-30 13:55:00,108.98,108.99,108.94,108.97,9675.0,86.1979,86.2058,86.1663,86.19,9675.0
2020-06-30 14:00:00,108.96,108.97,108.92,108.95,7448.0,86.1821,86.19,86.1505,86.1742,7448.0
2020-06-30 14:05:00,108.95,108.99,108.95,108.98,6624.0,86.1742,86.2058,86.1742,86.1979,6624.0
2020-06-30 14:10:00,108.98,108.99,108.95,108.96,5661.0,86.1979,86.2058,86.1742,86.1821,5661.0
2020-06-30 14:15:00,108.97,108.97,108.94,108.97,11403.0,86.19,86.19,86.1663,86.19,11403.0
2020-06-30 14:20:00,108.96,109.0,108.96,108.99,8657.0,86.1821,86.2137,86.1821,86.2058,8657.0
2020-06-30 14:25:00,109.0,109.01,108.99,109.01,15950.0,86.2137,86.2217,86.2058,86.2217,15950.0
2020-06-30 14:30:00,109.01,109.03,108.97,108.98,42420.0,86.2217,86.2375,86.19,86.1979,42420.0
2020-06-30 14:35:00,108.98,109.03,108.98,109.03,97575.0,86.1979,86.2375,86.1979,86.2375,97575.0
2020-06-30 14:40:00,109.03,109.04,109.03,109.04,48766.0,86.2375,86.2454,86.2375,86.2454,48766.0
2020-06-30 14:45:00,109.04,109.06,109.01,109.06,119941.0,86.2454,86.2612,86.2217,86.2612,119941.0
2020-06-30 14:50:00,109.06,109.06,109.05,109.06,14218.0,86.2612,86.2612,86.2533,86.2612,14218.0
2020-06-30 14:55:00,109.06,109.06,109.03,109.05,28070.0,86.2612,86.2612,86.2375,86.2533,28070.0
2020-06-30 15:00:00,109.05,109.05,108.91,108.94,36560.0,86.2533,86.2533,86.1426,86.1663,36560.0
2020-06-30 15:05:00,108.94,108.95,108.91,108.93,11348.0,86.1663,86.1742,86.1426,86.1584,11348.0
2020-06-30 15:10:00,108.92,108.96,108.92,108.96,32661.0,86.1505,86.1821,86.1505,86.1821,32661.0
2020-06-30 15:15:00,108.95,109.0,108.95,109.0,16044.0,86.1742,86.2137,86.1742,86.2137,16044.0
2020-06-30 15:20:00,109.0,109.0,108.96,108.98,24601.0,86.2137,86.2137,86.1821,86.1979,24601.0
2020-06-30 15:25:00,108.98,109.01,108.94,108.98,21987.0,86.1979,86.2217,86.1663,86.1979,21987.0
2020-06-30 15:30:00,108.98,109.04,108.97,109.03,41549.0,86.1979,86.2454,86.19,86.2375,41549.0
2020-06-30 15:35:00,109.03,109.15,108.99,109.12,243282.0,86.2375,86.3324,86.2058,86.3087,243282.0
2020-06-30 15:40:00,109.12,109.16,109.08,109.12,70089.0,86.3087,86.3403,86.277,86.3087,70089.0
2020-06-30 15:45:00,109.13,109.16,109.11,109.13,17152.0,86.3166,86.3403,86.3007,86.3166,17152.0
2020-06-30 15:50:00,109.13,109.2,109.13,109.17,36981.0,86.3166,86.3719,86.3166,86.3482,36981.0
2020-06-30 15:55:00,109.16,109.21,109.13,109.19,292263.0,86.3403,86.3798,86.3166,86.364,292263.0
2020-07-01 09:30:00,108.94,109.11,108.81,109.09,50973.0,86.4266,86.5615,86.3235,86.5456,50973.0
2020-07-01 09:35:00,109.1,109.15,109.06,109.11,66341.0,86.5536,86.5932,86.5218,86.5615,66341.0
2020-07-01 09:40:00,109.11,109.37,109.1,109.37,115960.0,86.5615,86.7678,86.5536,86.7678,115960.0
2020-07-01 09:45:00,109.37,109.37,109.29,109.29,77950.0,86.7678,86.7678,86.7043,86.7043,77950.0
2020-07-01 09:50:00,109.3,109.31,109.15,109.18,481409.0,86.7122,86.7202,86.5932,86.617,481409.0
2020-07-01 09:55:00,109.18,109.19,109.12,109.17,58493.0,86.617,86.625,86.5694,86.6091,58493.0
2020-07-01 10:00:00,109.17,109.3,109.16,109.21,113767.0,86.6091,86.7122,86.6012,86.6408,113767.0
2020-07-01 10:05:00,109.22,109.25,109.22,109.25,36742.0,86.6488,86.6726,86.6488,86.6726,36742.0
2020-07-01 10:10:00,109.25,109.25,109.22,109.23,33642.0,86.6726,86.6726,86.6488,86.6567,33642.0
2020-07-01 10:15:00,109.23,109.26,109.22,109.25,34303.0,86.6567,86.6805,86.6488,86.6726,34303.0
2020-07-01 10:20:00,109.25,109.26,109.24,109.25,49887.0,86.6726,86.6805,86.6646,86.6726,49887.0
2020-07-01 10:25:00,109.25,109.25,109.24,109.25,72121.0,86.6726,86.6726,86.6646,86.6726,72121.0
2020-07-01 10:30:00,109.25,109.29,109.24,109.28,86228.0,86.6726,86.7043,86.6646,86.6964,86228.0
2020-07-01 10:35:00,109.28,109.28,109.24,109.25,51542.0,86.6964,86.6964,86.6646,86.6726,51542.0
2020-07-01 10:40:00,109.25,109.25,109.23,109.24,45754.0,86.6726,86.6726,86.6567,86.6646,45754.0
2020-07-01 10:45:00,109.23,109.24,109.14,109.14,90554.0,86.6567,86.6646,86.5853,86.5853,90554.0
2020-07-01 10:50:00,109.14,109.15,109.12,109.12,42975.0,86.5853,86.5932,86.5694,86.5694,42975.0
2020-07-01 10:55:00,109.13,109.13,109.1,109.12,93359.0,86.5774,86.5774,86.5536,86.5694,93359.0
2020-07-01 11:00:00,109.12,109.15,109.11,109.13,107914.0,86.5694,86.5932,86.5615,86.5774,107914.0
2020-07-01 11:05:00,109.13,109.2,109.12,109.19,84847.0,86.5774,86.6329,86.5694,86.625,84847.0
2020-07-01 11:10:00,109.19,109.22,109.17,109.22,95999.0,86.625,86.6488,86.6091,86.6488,95999.0
2020-07-01 11:15:00,109.22,109.28,109.21,109.25,72887.0,86.6488,86.6964,86.6408,86.6726,72887.0
2020-07-01 11:20:00,109.25,109.25,109.24,109.25,53068.0,86.6726,86.6726,86.6646,86.6726,53068.0
2020-07-01 11:25:00,109.25,109.36,109.24,109.3,80892.0,86.6726,86.7598,86.6646,86.7122,80892.0
2020-07-01 11:30:00,109.31,109.31,109.27,109.27,89096.0,86.7202,86.7202,86.6884,86.6884,89096.0
2020-07-01 11:35:00,109.28,109.36,109.28,109.35,80968.0,86.6964,86.7598,86.6964,86.7519,80968.0
2020-07-01 11:40:00,109.36,109.36,109.34,109.36,33636.0,86.7598,86.7598,86.744,86.7598,33636.0
2020-07-01 11:45:00,109.36,109.38,109.36,109.37,40689.0,86.7598,86.7757,86.7598,86.7678,40689.0
2020-07-01 11:50:00,109.36,109.38,109.32,109.36,116430.0,86.7598,86.7757,86.7281,86.7598,116430.0
2020-07-01 11:55:00,109.36,109.37,109.32,109.33,42098.0,86.7598,86.7678,86.7281,86.736,42098.0
2020-07-01 12:00:00,109.33,109.33,109.3,109.3,119222.0,86.736,86.736,86.7122,86.7122,119222.0
2020-07-01 12:05:00,109.31,109.31,109.3,109.3,23180.0,86.7202,86.7202,86.7122,86.7122,23180.0
2020-07-01 12:10:00,109.3,109.31,109.3,109.31,18583.0,86.7122,86.7202,86.7122,86.7202,18583.0
2020-07-01 12:15:00,109.3,109.31,109.3,109.31,24411.0,86.7122,86.7202,86.7122,86.7202,24411.0
2020-07-01 12:20:00,109.3,109.31,109.3,109.31,20162.0,86.7122,86.7202,86.7122,86.7202,20162.0
2020-07-01 12:25:00,109.31,109.31,109.3,109.31,35079.0,86.7202,86.7202,86.7122,86.7202,35079.0
2020-07-01 12:30:00,109.31,109.31,109.3,109.31,17396.0,86.7202,86.7202,86.7122,86.7202,17396.0
2020-07-01 12:35:00,109.31,109.31,109.29,109.3,43359.0,86.7202,86.7202,86.7043,86.7122,43359.0
2020-07-01 12:40:00,109.31,109.31,109.29,109.29,19828.0,86.7202,86.7202,86.7043,86.7043,19828.0
2020-07-01 12:45:00,109.3,109.31,109.15,109.3,68245.0,86.7122,86.7202,86.5932,86.7122,68245.0
2020-07-01 12:50:00,109.3,109.31,109.23,109.26,23233.0,86.7122,86.7202,86.6567,86.6805,23233.0
2020-07-01 12:55:00,109.26,109.3,109.25,109.3,18882.0,86.6805,86.7122,86.6726,86.7122,18882.0
2020-07-01 13:00:00,109.3,109.31,109.28,109.31,131053.0,86.7122,86.7202,86.6964,86.7202,131053.0
2020-07-01 13:05:00,109.31,109.31,109.3,109.31,15004.0,86.7202,86.7202,86.7122,86.7202,15004.0
2020-07-01 13:10:00,109.31,109.31,109.28,109.29,123621.0,86.7202,86.7202,86.6964,86.7043,123621.0
2020-07-01 13:15:00,109.29,109.29,109.15,109.22,513686.0,86.7043,86.7043,86.5932,86.6488,513686.0
2020-07-01 13:20:00,109.22,109.22,109.15,109.16,121737.0,86.6488,86.6488,86.5932,86.6012,121737.0
2020-07-01 13:25:00,109.16,109.18,109.15,109.18,29904.0,86.6012,86.617,86.5932,86.617,29904.0
2020-07-01 13:30:00,109.18,109.18,109.17,109.18,27519.0,86.617,86.617,86.6091,86.617,27519.0
2020-07-01 13:35:00,109.18,109.22,109.17,109.21,39606.0,86.617,86.6488,86.6091,86.6408,39606.0
2020-07-01 13:40:00,109.22,109.22,109.19,109.2,51232.0,86.6488,86.6488,86.625,86.6329,51232.0
2020-07-01 13:45:00,109.2,109.22,109.2,109.2,36539.0,86.6329,86.6488,86.6329,86.6329,36539.0
2020-07-01 13:50:00,109.2,109.21,109.19,109.2,34330.0,86.6329,86.6408,86.625,86.6329,34330.0
2020-07-01 13:55:00,109.2,109.21,109.19,109.19,41016.0,86.6329,86.6408,86.625,86.625,41016.0
2020-07-01 14:00:00,109.2,109.23,109.19,109.23,36518.0,86.6329,86.6567,86.625,86.6567,36518.0
2020-07-01 14:05:00,109.23,109.23,109.22,109.23,39461.0,86.6567,86.6567,86.6488,86.6567,39461.0
2020-07-01 14:10:00,109.23,109.23,109.22,109.23,30461.0,86.6567,86.6567,86.6488,86.6567,30461.0
2020-07-01 14:15:00,109.23,109.23,109.22,109.22,37962.0,86.6567,86.6567,86.6488,86.6488,37962.0
2020-07-01 14:20:00,109.23,109.24,109.22,109.23,27999.0,86.6567,86.6646,86.6488,86.6567,27999.0
2020-07-01 14:25:00,109.23,109.23,109.22,109.23,23951.0,86.6567,86.6567,86.6488,86.6567,23951.0
2020-07-01 14:30:00,109.23,109.23,109.21,109.21,34454.0,86.6567,86.6567,86.6408,86.6408,34454.0
2020-07-01 14:35:00,109.22,109.22,109.21,109.22,31640.0,86.6488,86.6488,86.6408,86.6488,31640.0
2020-07-01 14:40:00,109.22,109.22,109.19,109.2,49569.0,86.6488,86.6488,86.625,86.6329,49569.0
2020-07-01 14:45:00,109.2,109.22,109.19,109.21,20804.0,86.6329,86.6488,86.625,86.6408,20804.0
2020-07-01 14:50:00,109.22,109.22,109.21,109.21,39740.0,86.6488,86.6488,86.6408,86.6408,39740.0
2020-07-01 14:55:00,109.21,109.22,109.2,109.22,36055.0,86.6408,86.6488,86.6329,86.6488,36055.0
2020-07-01 15:00:00,109.22,109.22,109.2,109.22,79017.0,86.6488,86.6488,86.6329,86.6488,79017.0
2020-07-01 15:05:00,109.22,109.22,109.21,109.22,17647.0,86.6488,86.6488,86.6408,86.6488,17647.0
2020-07-01 15:10:00,109.22,109.22,109.21,109.22,58822.0,86.6488,86.6488,86.6408,86.6488,58822.0
2020-07-01 15:15:00,109.22,109.22,109.16,109.18,62781.0,86.6488,86.6488,86.6012,86.617,62781.0
2020-07-01 15:20:00,109.18,109.2,109.18,109.2,24189.0,86.617,86.6329,86.617,86.6329,24189.0
2020-07-01 15:25:00,109.2,109.2,109.19,109.2,78404.0,86.6329,86.6329,86.625,86.6329,78404.0
2020-07-01 15:30:00,109.2,109.22,109.17,109.18,163645.0,86.6329,86.6488,86.6091,86.617,163645.0
2020-07-01 15:35:00,109.17,109.18,109.13,109.16,107117.0,86.6091,86.617,86.5774,86.6012,107117.0
2020-07-01 15:40:00,109.16,109.22,109.15,109.19,322984.0,86.6012,86.6488,86.5932,86.625,322984.0
2020-07-01 15:45:00,109.19,109.22,109.17,109.21,48935.0,86.625,86.6488,86.6091,86.6408,48935.0
2020-07-01 15:50:00,109.21,109.25,109.21,109.22,101556.0,86.6408,86.6726,86.6408,86.6488,101556.0
2020-07-01 15:55:00,109.22,109.25,109.12,109.13,125587.0,86.6488,86.6726,86.5694,86.5774,125587.0
2020-07-02 09:30:00,109.73,109.82,109.63,109.79,100968.0,87.0534,87.1248,86.974,87.101,100968.0
2020-07-02 09:35:00,109.81,109.85,109.74,109.84,25987.0,87.1168,87.1486,87.0613,87.1406,25987.0
2020-07-02 09:40:00,109.84,109.9,109.78,109.9,5114.0,87.1406,87.1882,87.093,87.1882,5114.0
2020-07-02 09:45:00,109.9,110.0,109.89,109.97,16025.0,87.1882,87.2676,87.1803,87.2438,16025.0
2020-07-02 09:50:00,109.97,110.0,109.91,109.92,67818.0,87.2438,87.2676,87.1962,87.2041,67818.0
2020-07-02 09:55:00,109.94,109.97,109.92,109.97,39437.0,87.22,87.2438,87.2041,87.2438,39437.0
2020-07-02 10:00:00,109.97,110.0,109.96,109.97,74384.0,87.2438,87.2676,87.2358,87.2438,74384.0
2020-07-02 10:05:00,109.97,110.0,109.92,109.95,80459.0,87.2438,87.2676,87.2041,87.2279,80459.0
2020-07-02 10:10:00,109.95,109.95,109.8,109.81,39682.0,87.2279,87.2279,87.1089,87.1168,39682.0
2020-07-02 10:15:00,109.81,109.91,109.8,109.86,30830.0,87.1168,87.1962,87.1089,87.1565,30830.0
2020-07-02 10:20:00,109.86,109.86,109.75,109.75,15242.0,87.1565,87.1565,87.0692,87.0692,15242.0
2020-07-02 10:25:00,109.74,109.75,109.7,109.71,142113.0,87.0613,87.0692,87.0296,87.0375,142113.0
2020-07-02 10:30:00,109.71,109.75,109.66,109.7,33796.0,87.0375,87.0692,86.9978,87.0296,33796.0
2020-07-02 10:35:00,109.7,109.77,109.67,109.77,46315.0,87.0296,87.0851,87.0058,87.0851,46315.0
2020-07-02 10:40:00,109.77,109.82,109.67,109.7,132370.0,87.0851,87.1248,87.0058,87.0296,132370.0
2020-07-02 10:45:00,109.69,109.71,109.6,109.61,23924.0,87.0216,87.0375,86.9502,86.9582,23924.0
2020-07-02 10:50:00,109.61,109.63,109.54,109.59,25967.0,86.9582,86.974,86.9026,86.9423,25967.0
2020-07-02 10:55:00,109.59,109.62,109.56,109.57,18432.0,86.9423,86.9661,86.9185,86.9264,18432.0
2020-07-02 11:00:00,109.58,109.62,109.55,109.56,23532.0,86.9344,86.9661,86.9106,86.9185,23532.0
2020-07-02 11:05:00,109.56,109.63,109.53,109.55,30186.0,86.9185,86.974,86.8947,86.9106,30186.0
2020-07-02 11:10:00,109.56,109.57,109.48,109.5,17808.0,86.9185,86.9264,86.855,86.8709,17808.0
2020-07-02 11:15:00,109.51,109.61,109.49,109.59,26601.0,86.8788,86.9582,86.863,86.9423,26601.0
2020-07-02 11:20:00,109.59,109.72,109.59,109.71,12913.0,86.9423,87.0454,86.9423,87.0375,12913.0
2020-07-02 11:25:00,109.7,109.71,109.64,109.66,27003.0,87.0296,87.0375,86.982,86.9978,27003.0
2020-07-02 11:30:00,109.67,109.72,109.65,109.7,103330.0,87.0058,87.0454,86.9899,87.0296,103330.0
2020-07-02 11:35:00,109.69,109.7,109.66,109.68,4161.0,87.0216,87.0296,86.9978,87.0137,4161.0
2020-07-02 11:40:00,109.68,109.71,109.64,109.64,19860.0,87.0137,87.0375,86.982,86.982,19860.0
2020-07-02 11:45:00,109.64,109.66,109.62,109.64,42781.0,86.982,86.9978,86.9661,86.982,42781.0
2020-07-02 11:50:00,109.65,109.66,109.62,109.65,11435.0,86.9899,86.9978,86.9661,86.9899,11435.0
2020-07-02 11:55:00,109.65,109.65,109.63,109.64,9933.0,86.9899,86.9899,86.974,86.982,9933.0
2020-07-02 12:00:00,109.63,109.64,109.59,109.6,33370.0,86.974,86.982,86.9423,86.9502,33370.0
2020-07-02 12:05:00,109.61,109.66,109.61,109.65,34673.0,86.9582,86.9978,86.9582,86.9899,34673.0
2020-07-02 12:10:00,109.65,109.72,109.65,109.69,15432.0,86.9899,87.0454,86.9899,87.0216,15432.0
2020-07-02 12:15:00,109.69,109.7,109.65,109.69,45898.0,87.0216,87.0296,86.9899,87.0216,45898.0
2020-07-02 12:20:00,109.69,109.77,109.69,109.74,10757.0,87.0216,87.0851,87.0216,87.0613,10757.0
2020-07-02 12:25:00,109.74,109.78,109.73,109.76,14066.0,87.0613,87.093,87.0534,87.0772,14066.0
2020-07-02 12:30:00,109.76,109.77,109.75,109.76,7778.0,87.0772,87.0851,87.0692,87.0772,7778.0
2020-07-02 12:35:00,109.76,109.8,109.73,109.79,12625.0,87.0772,87.1089,87.0534,87.101,12625.0
2020-07-02 12:40:00,109.79,109.79,109.77,109.78,12557.0,87.101,87.101,87.0851,87.093,12557.0
2020-07-02 12:45:00,109.78,109.8,109.77,109.8,15342.0,87.093,87.1089,87.0851,87.1089,15342.0
2020-07-02 12:50:00,109.8,109.83,109.79,109.83,11569.0,87.1089,87.1327,87.101,87.1327,11569.0
2020-07-02 12:55:00,109.83,109.87,109.82,109.86,16303.0,87.1327,87.1644,87.1248,87.1565,16303.0
2020-07-02 13:00:00,109.85,109.86,109.83,109.85,11529.0,87.1486,87.1565,87.1327,87.1486,11529.0
2020-07-02 13:05:00,109.85,109.86,109.85,109.86,3565.0,87.1486,87.1565,87.1486,87.1565,3565.0
2020-07-02 13:10:00,109.86,109.86,109.83,109.85,9498.0,87.1565,87.1565,87.1327,87.1486,9498.0
2020-07-02 13:15:00,109.85,109.86,109.82,109.82,8066.0,87.1486,87.1565,87.1248,87.1248,8066.0
2020-07-02 13:20:00,109.83,109.85,109.78,109.79,110151.0,87.1327,87.1486,87.093,87.101,110151.0
2020-07-02 13:25:00,109.79,109.84,109.79,109.82,21883.0,87.101,87.1406,87.101,87.1248,21883.0
2020-07-02 13:30:00,109.82,109.83,109.81,109.83,32250.0,87.1248,87.1327,87.1168,87.1327,32250.0
2020-07-02 13:35:00,109.83,109.86,109.82,109.86,26117.0,87.1327,87.1565,87.1248,87.1565,26117.0
2020-07-02 13:40:00,109.86,109.86,109.84,109.86,9096.0,87.1565,87.1565,87.1406,87.1565,9096.0
2020-07-02 13:45:00,109.86,109.86,109.85,109.85,20217.0,87.1565,87.1565,87.1486,87.1486,20217.0
2020-07-02 13:50:00,109.86,109.86,109.84,109.86,17572.0,87.1565,87.1565,87.1406,87.1565,17572.0
2020-07-02 13:55:00,109.86,109.86,109.81,109.84,14345.0,87.1565,87.1565,87.1168,87.1406,14345.0
2020-07-02 14:00:00,109.82,109.85,109.79,109.83,10769.0,87.1248,87.1486,87.101,87.1327,10769.0
2020-07-02 14:05:00,109.83,109.85,109.81,109.84,11738.0,87.1327,87.1486,87.1168,87.1406,11738.0
2020-07-02 14:10:00,109.83,109.84,109.83,109.84,3514.0,87.1327,87.1406,87.1327,87.1406,3514.0
2020-07-02 14:15:00,109.84,109.84,109.75,109.78,13499.0,87.1406,87.1406,87.0692,87.093,13499.0
2020-07-02 14:20:00,109.77,109.8,109.73,109.79,4106.0,87.0851,87.1089,87.0534,87.101,4106.0
2020-07-02 14:25:00,109.8,109.86,109.79,109.85,15630.0,87.1089,87.1565,87.101,87.1486,15630.0
2020-07-02 14:30:00,109.86,109.86,109.79,109.8,21296.0,87.1565,87.1565,87.101,87.1089,21296.0
2020-07-02 14:35:00,109.79,109.8,109.76,109.77,18765.0,87.101,87.1089,87.0772,87.0851,18765.0
2020-07-02 14:40:00,109.77,109.78,109.73,109.76,18401.0,87.0851,87.093,87.0534,87.0772,18401.0
2020-07-02 14:45:00,109.75,109.76,109.73,109.74,16130.0,87.0692,87.0772,87.0534,87.0613,16130.0
2020-07-02 14:50:00,109.74,109.77,109.73,109.73,22125.0,87.0613,87.0851,87.0534,87.0534,22125.0
2020-07-02 14:55:00,109.74,109.76,109.7,109.71,22616.0,87.0613,87.0772,87.0296,87.0375,22616.0
2020-07-02 15:00:00,109.72,109.74,109.71,109.74,93951.0,87.0454,87.0613,87.0375,87.0613,93951.0
2020-07-02 15:05:00,109.73,109.74,109.71,109.72,30785.0,87.0534,87.0613,87.0375,87.0454,30785.0
2020-07-02 15:10:00,109.73,109.75,109.69,109.69,25035.0,87.0534,87.0692,87.0216,87.0216,25035.0
2020-07-02 15:15:00,109.69,109.7,109.68,109.69,39840.0,87.0216,87.0296,87.0137,87.0216,39840.0
2020-07-02 15:20:00,109.69,109.7,109.68,109.69,24048.0,87.0216,87.0296,87.0137,87.0216,24048.0
2020-07-02 15:25:00,109.69,109.7,109.67,109.67,25553.0,87.0216,87.0296,87.0058,87.0058,25553.0
2020-07-02 15:30:00,109.68,109.68,109.63,109.67,51295.0,87.0137,87.0137,86.974,87.0058,51295.0
2020-07-02 15:35:00,109.66,109.69,109.63,109.69,26405.0,86.9978,87.0216,86.974,87.0216,26405.0
2020-07-02 15:40:00,109.68,109.71,109.65,109.67,23457.0,87.0137,87.0375,86.9899,87.0058,23457.0
2020-07-02 15:45:00,109.68,109.81,109.67,109.81,186616.0,87.0137,87.1168,87.0058,87.1168,186616.0
2020-07-02 15:50:00,109.8,109.8,109.72,109.73,33043.0,87.1089,87.1089,87.0454,87.0534,33043.0
2020-07-02 15:55:00,109.73,109.75,109.72,109.73,132370.0,87.0534,87.0692,87.0454,87.0534,132370.0
2020-07-06 09:30:00,110.27,110.28,110.01,110.04,77556.0,87.4818,87.4897,87.2755,87.2993,77556.0
2020-07-06 09:35:00,110.05,110.07,110.01,110.04,72548.0,87.3072,87.3231,87.2755,87.2993,72548.0
2020-07-06 09:40:00,110.05,110.18,110.05,110.11,40413.0,87.3072,87.4104,87.3072,87.3548,40413.0
2020-07-06 09:45:00,110.11,110.15,110.1,110.15,307941.0,87.3548,87.3866,87.3469,87.3866,307941.0
2020-07-06 09:50:00,110.14,110.19,110.13,110.17,42549.0,87.3786,87.4183,87.3707,87.4024,42549.0
2020-07-06 09:55:00,110.17,110.29,110.12,110.13,36389.0,87.4024,87.4976,87.3628,87.3707,36389.0
2020-07-06 10:00:00,110.13,110.24,110.13,110.17,99406.0,87.3707,87.458,87.3707,87.4024,99406.0
2020-07-06 10:05:00,110.18,110.19,110.14,110.18,125173.0,87.4104,87.4183,87.3786,87.4104,125173.0
2020-07-06 10:10:00,110.18,110.26,110.17,110.22,71831.0,87.4104,87.4738,87.4024,87.4421,71831.0
2020-07-06 10:15:00,110.23,110.23,110.19,110.22,18641.0,87.45,87.45,87.4183,87.4421,18641.0
2020-07-06 10:20:00,110.21,110.23,110.2,110.21,71563.0,87.4342,87.45,87.4262,87.4342,71563.0
2020-07-06 10:25:00,110.2,110.21,110.16,110.2,81976.0,87.4262,87.4342,87.3945,87.4262,81976.0
2020-07-06 10:30:00,110.19,110.22,110.17,110.2,39921.0,87.4183,87.4421,87.4024,87.4262,39921.0
2020-07-06 10:35:00,110.2,110.21,110.18,110.19,24954.0,87.4262,87.4342,87.4104,87.4183,24954.0
2020-07-06 10:40:00,110.2,110.21,110.17,110.17,26152.0,87.4262,87.4342,87.4024,87.4024,26152.0
2020-07-06 10:45:00,110.19,110.23,110.17,110.22,34068.0,87.4183,87.45,87.4024,87.4421,34068.0
2020-07-06 10:50:00,110.21,110.22,110.21,110.21,20728.0,87.4342,87.4421,87.4342,87.4342,20728.0
2020-07-06 10:55:00,110.21,110.22,110.18,110.19,82643.0,87.4342,87.4421,87.4104,87.4183,82643.0
2020-07-06 11:00:00,110.19,110.2,110.16,110.17,86935.0,87.4183,87.4262,87.3945,87.4024,86935.0
2020-07-06 11:05:00,110.18,110.23,110.17,110.22,16163.0,87.4104,87.45,87.4024,87.4421,16163.0
2020-07-06 11:10:00,110.22,110.26,110.21,110.21,19454.0,87.4421,87.4738,87.4342,87.4342,19454.0
2020-07-06 11:15:00,110.22,110.24,110.21,110.21,17736.0,87.4421,87.458,87.4342,87.4342,17736.0
2020-07-06 11:20:00,110.22,110.22,110.18,110.2,13973.0,87.4421,87.4421,87.4104,87.4262,13973.0
2020-07-06 11:25:00,110.2,110.22,110.18,110.19,13316.0,87.4262,87.4421,87.4104,87.4183,13316.0
2020-07-06 11:30:00,110.19,110.22,110.17,110.2,28309.0,87.4183,87.4421,87.4024,87.4262,28309.0
2020-07-06 11:35:00,110.2,110.22,110.17,110.18,14866.0,87.4262,87.4421,87.4024,87.4104,14866.0
2020-07-06 11:40:00,110.17,110.21,110.16,110.2,26312.0,87.4024,87.4342,87.3945,87.4262,26312.0
2020-07-06 11:45:00,110.2,110.21,110.17,110.17,12726.0,87.4262,87.4342,87.4024,87.4024,12726.0
2020-07-06 11:50:00,110.18,110.18,110.15,110.16,23247.0,87.4104,87.4104,87.3866,87.3945,23247.0
2020-07-06 11:55:00,110.16,110.17,110.14,110.15,42645.0,87.3945,87.4024,87.3786,87.3866,42645.0
2020-07-06 12:00:00,110.15,110.17,110.12,110.15,32257.0,87.3866,87.4024,87.3628,87.3866,32257.0
2020-07-06 12:05:00,110.14,110.15,110.11,110.12,15593.0,87.3786,87.3866,87.3548,87.3628,15593.0
2020-07-06 12:10:00,110.12,110.15,110.11,110.12,22269.0,87.3628,87.3866,87.3548,87.3628,22269.0
2020-07-06 12:15:00,110.13,110.13,110.1,110.11,27781.0,87.3707,87.3707,87.3469,87.3548,27781.0
2020-07-06 12:20:00,110.09,110.12,110.08,110.09,12926.0,87.339,87.3628,87.331,87.339,12926.0
2020-07-06 12:25:00,110.09,110.12,110.09,110.1,21125.0,87.339,87.3628,87.339,87.3469,21125.0
2020-07-06 12:30:00,110.11,110.11,110.07,110.08,20328.0,87.3548,87.3548,87.3231,87.331,20328.0
2020-07-06 12:35:00,110.08,110.14,110.07,110.14,17078.0,87.331,87.3786,87.3231,87.3786,17078.0
2020-07-06 12:40:00,110.15,110.16,110.11,110.15,26874.0,87.3866,87.3945,87.3548,87.3866,26874.0
2020-07-06 12:45:00,110.14,110.19,110.14,110.18,9236.0,87.3786,87.4183,87.3786,87.4104,9236.0
2020-07-06 12:50:00,110.19,110.19,110.17,110.18,12316.0,87.4183,87.4183,87.4024,87.4104,12316.0
2020-07-06 12:55:00,110.18,110.2,110.18,110.18,8007.0,87.4104,87.4262,87.4104,87.4104,8007.0
2020-07-06 13:00:00,110.18,110.2,110.17,110.17,12593.0,87.4104,87.4262,87.4024,87.4024,12593.0
2020-07-06 13:05:00,110.17,110.2,110.15,110.18,10864.0,87.4024,87.4262,87.3866,87.4104,10864.0
2020-07-06 13:10:00,110.17,110.18,110.13,110.16,11470.0,87.4024,87.4104,87.3707,87.3945,11470.0
2020-07-06 13:15:00,110.14,110.18,110.12,110.15,11875.0,87.3786,87.4104,87.3628,87.3866,11875.0
2020-07-06 13:20:00,110.14,110.19,110.14,110.16,12027.0,87.3786,87.4183,87.3786,87.3945,12027.0
2020-07-06 13:25:00,110.16,110.2,110.16,110.2,13828.0,87.3945,87.4262,87.3945,87.4262,13828.0
2020-07-06 13:30:00,110.19,110.21,110.17,110.19,16035.0,87.4183,87.4342,87.4024,87.4183,16035.0
2020-07-06 13:35:00,110.19,110.2,110.17,110.18,10707.0,87.4183,87.4262,87.4024,87.4104,10707.0
2020-07-06 13:40:00,110.17,110.21,110.16,110.19,11369.0,87.4024,87.4342,87.3945,87.4183,11369.0
2020-07-06 13:45:00,110.18,110.2,110.17,110.19,24452.0,87.4104,87.4262,87.4024,87.4183,24452.0
2020-07-06 13:50:00,110.19,110.2,110.18,110.19,33891.0,87.4183,87.4262,87.4104,87.4183,33891.0
2020-07-06 13:55:00,110.19,110.21,110.18,110.2,31305.0,87.4183,87.4342,87.4104,87.4262,31305.0
2020-07-06 14:00:00,110.2,110.22,110.17,110.2,13463.0,87.4262,87.4421,87.4024,87.4262,13463.0
2020-07-06 14:05:00,110.2,110.21,110.19,110.2,41060.0,87.4262,87.4342,87.4183,87.4262,41060.0
2020-07-06 14:10:00,110.2,110.23,110.19,110.19,15174.0,87.4262,87.45,87.4183,87.4183,15174.0
2020-07-06 14:15:00,110.2,110.21,110.18,110.18,16111.0,87.4262,87.4342,87.4104,87.4104,16111.0
2020-07-06 14:20:00,110.18,110.22,110.17,110.2,19067.0,87.4104,87.4421,87.4024,87.4262,19067.0
2020-07-06 14:25:00,110.2,110.24,110.2,110.23,34724.0,87.4262,87.458,87.4262,87.45,34724.0
2020-07-06 14:30:00,110.23,110.25,110.2,110.25,21572.0,87.45,87.4659,87.4262,87.4659,21572.0
2020-07-06 14:35:00,110.24,110.27,110.19,110.2,19494.0,87.458,87.4818,87.4183,87.4262,19494.0
2020-07-06 14:40:00,110.2,110.25,110.18,110.22,15800.0,87.4262,87.4659,87.4104,87.4421,15800.0
2020-07-06 14:45:00,110.22,110.25,110.19,110.22,10242.0,87.4421,87.4659,87.4183,87.4421,10242.0
2020-07-06 14:50:00,110.23,110.25,110.15,110.21,111578.0,87.45,87.4659,87.3866,87.4342,111578.0
2020-07-06 14:55:00,110.21,110.23,110.19,110.21,12797.0,87.4342,87.45,87.4183,87.4342,12797.0
2020-07-06 15:00:00,110.21,110.25,110.21,110.23,16634.0,87.4342,87.4659,87.4342,87.45,16634.0
2020-07-06 15:05:00,110.23,110.26,110.2,110.22,23968.0,87.45,87.4738,87.4262,87.4421,23968.0
2020-07-06 15:10:00,110.22,110.28,110.2,110.27,18801.0,87.4421,87.4897,87.4262,87.4818,18801.0
2020-07-06 15:15:00,110.27,110.32,110.23,110.27,32760.0,87.4818,87.5214,87.45,87.4818,32760.0
2020-07-06 15:20:00,110.27,110.36,110.27,110.36,21616.0,87.4818,87.5532,87.4818,87.5532,21616.0
2020-07-06 15:25:00,110.36,110.36,110.29,110.33,59633.0,87.5532,87.5532,87.4976,87.5294,59633.0
2020-07-06 15:30:00,110.33,110.38,110.32,110.37,33770.0,87.5294,87.569,87.5214,87.5611,33770.0
2020-07-06 15:35:00,110.38,110.4,110.36,110.38,24597.0,87.569,87.5849,87.5532,87.569,24597.0
2020-07-06 15:40:00,110.39,110.4,110.35,110.39,17531.0,87.577,87.5849,87.5452,87.577,17531.0
2020-07-06 15:45:00,110.39,110.44,110.38,110.43,31311.0,87.577,87.6166,87.569,87.6087,31311.0
2020-07-06 15:50:00,110.44,110.44,110.4,110.42,33979.0,87.6166,87.6166,87.5849,87.6008,33979.0
2020-07-06 15:55:00,110.42,110.44,110.34,110.37,87227.0,87.6008,87.6166,87.5373,87.5611,87227.0
2020-07-07 09:30:00,109.98,110.37,109.95,110.08,26179.0,87.2517,87.5611,87.2279,87.331,26179.0
2020-07-07 09:35:00,110.12,110.12,110.01,110.02,12966.0,87.3628,87.3628,87.2755,87.2834,12966.0
2020-07-07 09:40:00,110.02,110.09,110.02,110.07,9017.0,87.2834,87.339,87.2834,87.3231,9017.0
2020-07-07 09:45:00,110.06,110.16,110.06,110.13,4963.0,87.3152,87.3945,87.3152,87.3707,4963.0
2020-07-07 09:50:00,110.12,110.17,110.1,110.14,10174.0,87.3628,87.4024,87.3469,87.3786,10174.0
2020-07-07 09:55:00,110.12,110.15,110.12,110.15,4385.0,87.3628,87.3866,87.3628,87.3866,4385.0
2020-07-07 10:00:00,110.15,110.23,110.14,110.23,24168.0,87.3866,87.45,87.3786,87.45,24168.0
2020-07-07 10:05:00,110.22,110.23,110.2,110.22,29510.0,87.4421,87.45,87.4262,87.4421,29510.0
2020-07-07 10:10:00,110.22,110.31,110.21,110.29,23531.0,87.4421,87.5135,87.4342,87.4976,23531.0
2020-07-07 10:15:00,110.29,110.38,110.29,110.32,24975.0,87.4976,87.569,87.4976,87.5214,24975.0
2020-07-07 10:20:00,110.32,110.34,110.29,110.33,13470.0,87.5214,87.5373,87.4976,87.5294,13470.0
2020-07-07 10:25:00,110.33,110.33,110.27,110.31,17739.0,87.5294,87.5294,87.4818,87.5135,17739.0
2020-07-07 10:30:00,110.32,110.32,110.27,110.27,19709.0,87.5214,87.5214,87.4818,87.4818,19709.0
2020-07-07 10:35:00,110.26,110.27,110.21,110.21,37285.0,87.4738,87.4818,87.4342,87.4342,37285.0
2020-07-07 10:40:00,110.22,110.22,110.19,110.2,8501.0,87.4421,87.4421,87.4183,87.4262,8501.0
2020-07-07 10:45:00,110.19,110.19,110.14,110.19,16665.0,87.4183,87.4183,87.3786,87.4183,16665.0
2020-07-07 10:50:00,110.19,110.2,110.17,110.18,11700.0,87.4183,87.4262,87.4024,87.4104,11700.0
2020-07-07 10:55:00,110.18,110.19,110.16,110.19,7046.0,87.4104,87.4183,87.3945,87.4183,7046.0
2020-07-07 11:00:00,110.19,110.19,110.15,110.19,3657.0,87.4183,87.4183,87.3866,87.4183,3657.0
2020-07-07 11:05:00,110.19,110.21,110.18,110.2,10646.0,87.4183,87.4342,87.4104,87.4262,10646.0
2020-07-07 11:10:00,110.19,110.21,110.18,110.19,13249.0,87.4183,87.4342,87.4104,87.4183,13249.0
2020-07-07 11:15:00,110.2,110.2,110.15,110.18,12612.0,87.4262,87.4262,87.3866,87.4104,12612.0
2020-07-07 11:20:00,110.19,110.21,110.18,110.2,7351.0,87.4183,87.4342,87.4104,87.4262,7351.0
2020-07-07 11:25:00,110.2,110.21,110.19,110.2,2737.0,87.4262,87.4342,87.4183,87.4262,2737.0
2020-07-07 11:30:00,110.2,110.21,110.11,110.12,18270.0,87.4262,87.4342,87.3548,87.3628,18270.0
2020-07-07 11:35:00,110.13,110.13,110.07,110.08,14897.0,87.3707,87.3707,87.3231,87.331,14897.0
2020-07-07 11:40:00,110.08,110.11,110.07,110.08,11500.0,87.331,87.3548,87.3231,87.331,11500.0
2020-07-07 11:45:00,110.08,110.11,110.08,110.11,54076.0,87.331,87.3548,87.331,87.3548,54076.0
2020-07-07 11:50:00,110.09,110.1,110.09,110.09,7099.0,87.339,87.3469,87.339,87.339,7099.0
2020-07-07 11:55:00,110.09,110.12,110.09,110.11,18287.0,87.339,87.3628,87.339,87.3548,18287.0
2020-07-07 12:00:00,110.12,110.13,110.08,110.09,19653.0,87.3628,87.3707,87.331,87.339,19653.0
2020-07-07 12:05:00,110.09,110.1,110.08,110.08,6009.0,87.339,87.3469,87.331,87.331,6009.0
2020-07-07 12:10:00,110.09,110.09,110.07,110.08,16252.0,87.339,87.339,87.3231,87.331,16252.0
2020-07-07 12:15:00,110.08,110.08,110.06,110.07,13015.0,87.331,87.331,87.3152,87.3231,13015.0
2020-07-07 12:20:00,110.07,110.07,110.06,110.07,4478.0,87.3231,87.3231,87.3152,87.3231,4478.0
2020-07-07 12:25:00,110.07,110.07,110.06,110.07,5177.0,87.3231,87.3231,87.3152,87.3231,5177.0
2020-07-07 12:30:00,110.06,110.1,110.05,110.07,13681.0,87.3152,87.3469,87.3072,87.3231,13681.0
2020-07-07 12:35:00,110.06,110.09,110.06,110.07,14125.0,87.3152,87.339,87.3152,87.3231,14125.0
2020-07-07 12:40:00,110.07,110.07,110.03,110.03,15059.0,87.3231,87.3231,87.2914,87.2914,15059.0
2020-07-07 12:45:00,110.04,110.07,110.03,110.06,8175.0,87.2993,87.3231,87.2914,87.3152,8175.0
2020-07-07 12:50:00,110.06,110.07,110.05,110.06,9380.0,87.3152,87.3231,87.3072,87.3152,9380.0
2020-07-07 12:55:00,110.06,110.07,110.05,110.07,2643.0,87.3152,87.3231,87.3072,87.3231,2643.0
2020-07-07 13:00:00,110.07,110.1,110.05,110.08,14549.0,87.3231,87.3469,87.3072,87.331,14549.0
2020-07-07 13:05:00,110.07,110.07,110.02,110.05,17929.0,87.3231,87.3231,87.2834,87.3072,17929.0
2020-07-07 13:10:00,110.05,110.05,110.03,110.04,3201.0,87.3072,87.3072,87.2914,87.2993,3201.0
2020-07-07 13:15:00,110.04,110.06,110.03,110.06,21931.0,87.2993,87.3152,87.2914,87.3152,21931.0
2020-07-07 13:20:00,110.05,110.1,110.05,110.1,14913.0,87.3072,87.3469,87.3072,87.3469,14913.0
2020-07-07 13:25:00,110.09,110.1,110.06,110.1,20523.0,87.339,87.3469,87.3152,87.3469,20523.0
2020-07-07 13:30:00,110.09,110.09,110.05,110.07,6247.0,87.339,87.339,87.3072,87.3231,6247.0
2020-07-07 13:35:00,110.06,110.09,110.05,110.07,14569.0,87.3152,87.339,87.3072,87.3231,14569.0
2020-07-07 13:40:00,110.07,110.1,110.06,110.08,18147.0,87.3231,87.3469,87.3152,87.331,18147.0
2020-07-07 13:45:00,110.09,110.1,110.07,110.07,15604.0,87.339,87.3469,87.3231,87.3231,15604.0
2020-07-07 13:50:00,110.08,110.1,110.07,110.07,3728.0,87.331,87.3469,87.3231,87.3231,3728.0
2020-07-07 13:55:00,110.07,110.09,110.06,110.09,5839.0,87.3231,87.339,87.3152,87.339,5839.0
2020-07-07 14:00:00,110.09,110.09,110.06,110.07,9041.0,87.339,87.339,87.3152,87.3231,9041.0
2020-07-07 14:05:00,110.06,110.07,110.04,110.07,8277.0,87.3152,87.3231,87.2993,87.3231,8277.0
2020-07-07 14:10:00,110.07,110.07,110.06,110.07,2877.0,87.3231,87.3231,87.3152,87.3231,2877.0
2020-07-07 14:15:00,110.06,110.07,110.04,110.05,11545.0,87.3152,87.3231,87.2993,87.3072,11545.0
2020-07-07 14:20:00,110.04,110.09,110.04,110.08,26434.0,87.2993,87.339,87.2993,87.331,26434.0
2020-07-07 14:25:00,110.07,110.09,110.07,110.08,7914.0,87.3231,87.339,87.3231,87.331,7914.0
2020-07-07 14:30:00,110.07,110.08,110.07,110.08,13140.0,87.3231,87.331,87.3231,87.331,13140.0
2020-07-07 14:35:00,110.07,110.08,110.07,110.08,9535.0,87.3231,87.331,87.3231,87.331,9535.0
2020-07-07 14:40:00,110.08,110.08,110.07,110.08,3797.0,87.331,87.331,87.3231,87.331,3797.0
2020-07-07 14:45:00,110.07,110.08,110.07,110.08,8627.0,87.3231,87.331,87.3231,87.331,8627.0
2020-07-07 14:50:00,110.07,110.08,110.07,110.08,13350.0,87.3231,87.331,87.3231,87.331,13350.0
2020-07-07 14:55:00,110.08,110.08,110.02,110.03,47488.0,87.331,87.331,87.2834,87.2914,47488.0
2020-07-07 15:00:00,110.03,110.03,109.99,110.0,61100.0,87.2914,87.2914,87.2596,87.2676,61100.0
2020-07-07 15:05:00,110.0,110.01,109.96,109.97,26034.0,87.2676,87.2755,87.2358,87.2438,26034.0
2020-07-07 15:10:00,109.97,109.98,109.96,109.98,8186.0,87.2438,87.2517,87.2358,87.2517,8186.0
2020-07-07 15:15:00,109.97,109.98,109.97,109.97,18205.0,87.2438,87.2517,87.2438,87.2438,18205.0
2020-07-07 15:20:00,109.98,109.98,109.95,109.96,19365.0,87.2517,87.2517,87.2279,87.2358,19365.0
2020-07-07 15:25:00,109.96,109.96,109.94,109.95,18433.0,87.2358,87.2358,87.22,87.2279,18433.0
2020-07-07 15:30:00,109.95,109.99,109.94,109.99,25575.0,87.2279,87.2596,87.22,87.2596,25575.0
2020-07-07 15:35:00,109.99,109.99,109.96,109.98,15129.0,87.2596,87.2596,87.2358,87.2517,15129.0
2020-07-07 15:40:00,109.99,109.99,109.97,109.97,9803.0,87.2596,87.2596,87.2438,87.2438,9803.0
2020-07-07 15:45:00,109.98,109.98,109.96,109.98,26244.0,87.2517,87.2517,87.2358,87.2517,26244.0
2020-07-07 15:50:00,109.97,109.97,109.43,109.84,120373.0,87.2438,87.2438,86.8154,87.1406,120373.0
2020-07-07 15:55:00,109.84,109.84,109.6,109.84,998090.0,87.1406,87.1406,86.9502,87.1406,998090.0
2020-07-08 09:30:00,110.01,110.1,109.92,110.09,64180.0,87.2755,87.3469,87.2041,87.339,64180.0
2020-07-08 09:35:00,110.11,110.11,110.02,110.09,37372.0,87.3548,87.3548,87.2834,87.339,37372.0
2020-07-08 09:40:00,110.09,110.1,110.03,110.04,28526.0,87.339,87.3469,87.2914,87.2993,28526.0
2020-07-08 09:45:00,110.05,110.08,110.04,110.08,13772.0,87.3072,87.331,87.2993,87.331,13772.0
2020-07-08 09:50:00,110.08,110.1,110.04,110.08,84957.0,87.331,87.3469,87.2993,87.331,84957.0
2020-07-08 09:55:00,110.08,110.09,110.07,110.08,9700.0,87.331,87.339,87.3231,87.331,9700.0
2020-07-08 10:00:00,110.09,110.12,110.06,110.09,196175.0,87.339,87.3628,87.3152,87.339,196175.0
2020-07-08 10:05:00,110.09,110.1,110.07,110.1,20586.0,87.339,87.3469,87.3231,87.3469,20586.0
2020-07-08 10:10:00,110.09,110.12,110.09,110.09,22383.0,87.339,87.3628,87.339,87.339,22383.0
2020-07-08 10:15:00,110.09,110.12,110.07,110.1,49839.0,87.339,87.3628,87.3231,87.3469,49839.0
2020-07-08 10:20:00,110.1,110.1,110.08,110.09,23006.0,87.3469,87.3469,87.331,87.339,23006.0
2020-07-08 10:25:00,110.09,110.1,110.08,110.09,52798.0,87.339,87.3469,87.331,87.339,52798.0
2020-07-08 10:30:00,110.08,110.09,110.07,110.08,29033.0,87.331,87.339,87.3231,87.331,29033.0
2020-07-08 10:35:00,110.08,110.08,110.05,110.08,15015.0,87.331,87.331,87.3072,87.331,15015.0
2020-07-08 10:40:00,110.07,110.1,110.05,110.06,18671.0,87.3231,87.3469,87.3072,87.3152,18671.0
2020-07-08 10:45:00,110.05,110.08,110.05,110.07,25174.0,87.3072,87.331,87.3072,87.3231,25174.0
2020-07-08 10:50:00,110.07,110.08,110.06,110.08,13517.0,87.3231,87.331,87.3152,87.331,13517.0
2020-07-08 10:55:00,110.08,110.1,110.05,110.09,52501.0,87.331,87.3469,87.3072,87.339,52501.0
2020-07-08 11:00:00,110.1,110.1,110.01,110.02,43558.0,87.3469,87.3469,87.2755,87.2834,43558.0
2020-07-08 11:05:00,110.02,110.03,109.99,110.01,18900.0,87.2834,87.2914,87.2596,87.2755,18900.0
2020-07-08 11:10:00,110.01,110.07,110.01,110.07,17001.0,87.2755,87.3231,87.2755,87.3231,17001.0
2020-07-08 11:15:00,110.06,110.06,109.97,109.98,29548.0,87.3152,87.3152,87.2438,87.2517,29548.0
2020-07-08 11:20:00,109.98,109.99,109.87,109.88,17883.0,87.2517,87.2596,87.1644,87.1724,17883.0
2020-07-08 11:25:00,109.89,109.95,109.89,109.95,21912.0,87.1803,87.2279,87.1803,87.2279,21912.0
2020-07-08 11:30:00,109.94,110.0,109.92,109.97,24720.0,87.22,87.2676,87.2041,87.2438,24720.0
2020-07-08 11:35:00,109.97,110.03,109.94,110.03,17648.0,87.2438,87.2914,87.22,87.2914,17648.0
2020-07-08 11:40:00,110.03,110.05,109.96,110.04,70577.0,87.2914,87.3072,87.2358,87.2993,70577.0
2020-07-08 11:45:00,110.04,110.08,110.02,110.03,11608.0,87.2993,87.331,87.2834,87.2914,11608.0
2020-07-08 11:50:00,110.03,110.06,110.03,110.06,7775.0,87.2914,87.3152,87.2914,87.3152,7775.0
2020-07-08 11:55:00,110.07,110.07,110.05,110.07,26868.0,87.3231,87.3231,87.3072,87.3231,26868.0
2020-07-08 12:00:00,110.07,110.07,110.05,110.06,22204.0,87.3231,87.3231,87.3072,87.3152,22204.0
2020-07-08 12:05:00,110.06,110.1,110.05,110.09,62660.0,87.3152,87.3469,87.3072,87.339,62660.0
2020-07-08 12:10:00,110.09,110.09,110.08,110.09,10700.0,87.339,87.339,87.331,87.339,10700.0
2020-07-08 12:15:00,110.09,110.12,110.08,110.11,21171.0,87.339,87.3628,87.331,87.3548,21171.0
2020-07-08 12:20:00,110.12,110.14,110.1,110.12,24740.0,87.3628,87.3786,87.3469,87.3628,24740.0
2020-07-08 12:25:00,110.13,110.13,110.11,110.12,9594.0,87.3707,87.3707,87.3548,87.3628,9594.0
2020-07-08 12:30:00,110.13,110.17,110.12,110.13,5882.0,87.3707,87.4024,87.3628,87.3707,5882.0
2020-07-08 12:35:00,110.13,110.13,110.08,110.13,7833.0,87.3707,87.3707,87.331,87.3707,7833.0
2020-07-08 12:40:00,110.14,110.14,110.07,110.09,7049.0,87.3786,87.3786,87.3231,87.339,7049.0
2020-07-08 12:45:00,110.1,110.15,110.1,110.15,1500.0,87.3469,87.3866,87.3469,87.3866,1500.0
2020-07-08 12:50:00,110.14,110.15,110.09,110.09,5567.0,87.3786,87.3866,87.339,87.339,5567.0
2020-07-08 12:55:00,110.1,110.17,110.09,110.16,7101.0,87.3469,87.4024,87.339,87.3945,7101.0
2020-07-08 13:00:00,110.16,110.22,110.16,110.19,8371.0,87.3945,87.4421,87.3945,87.4183,8371.0
2020-07-08 13:05:00,110.19,110.19,110.13,110.14,7237.0,87.4183,87.4183,87.3707,87.3786,7237.0
2020-07-08 13:10:00,110.15,110.15,110.11,110.13,59167.0,87.3866,87.3866,87.3548,87.3707,59167.0
2020-07-08 13:15:00,110.13,110.13,110.07,110.09,7581.0,87.3707,87.3707,87.3231,87.339,7581.0
2020-07-08 13:20:00,110.09,110.09,110.05,110.06,4497.0,87.339,87.339,87.3072,87.3152,4497.0
2020-07-08 13:25:00,110.06,110.09,110.03,110.07,14407.0,87.3152,87.339,87.2914,87.3231,14407.0
2020-07-08 13:30:00,110.07,110.11,110.06,110.11,6484.0,87.3231,87.3548,87.3152,87.3548,6484.0
2020-07-08 13:35:00,110.11,110.12,110.1,110.11,9319.0,87.3548,87.3628,87.3469,87.3548,9319.0
2020-07-08 13:40:00,110.11,110.12,110.1,110.11,6123.0,87.3548,87.3628,87.3469,87.3548,6123.0
2020-07-08 13:45:00,110.12,110.12,110.1,110.11,5567.0,87.3628,87.3628,87.3469,87.3548,5567.0
2020-07-08 13:50:00,110.12,110.16,110.09,110.14,24375.0,87.3628,87.3945,87.339,87.3786,24375.0
2020-07-08 13:55:00,110.13,110.15,110.1,110.1,66360.0,87.3707,87.3866,87.3469,87.3469,66360.0
2020-07-08 14:00:00,110.1,110.12,110.06,110.06,12336.0,87.3469,87.3628,87.3152,87.3152,12336.0
2020-07-08 14:05:00,110.07,110.07,110.05,110.06,3695.0,87.3231,87.3231,87.3072,87.3152,3695.0
2020-07-08 14:10:00,110.05,110.09,110.04,110.07,7081.0,87.3072,87.339,87.2993,87.3231,7081.0
2020-07-08 14:15:00,110.07,110.07,110.04,110.07,10848.0,87.3231,87.3231,87.2993,87.3231,10848.0
2020-07-08 14:20:00,110.07,110.09,110.04,110.04,16697.0,87.3231,87.339,87.2993,87.2993,16697.0
2020-07-08 14:25:00,110.05,110.06,110.03,110.06,6808.0,87.3072,87.3152,87.2914,87.3152,6808.0
2020-07-08 14:30:00,110.06,110.06,110.03,110.04,13525.0,87.3152,87.3152,87.2914,87.2993,13525.0
2020-07-08 14:35:00,110.03,110.03,110.0,110.03,6999.0,87.2914,87.2914,87.2676,87.2914,6999.0
2020-07-08 14:40:00,110.03,110.05,110.01,110.02,10284.0,87.2914,87.3072,87.2755,87.2834,10284.0
2020-07-08 14:45:00,110.03,110.07,110.02,110.03,6871.0,87.2914,87.3231,87.2834,87.2914,6871.0
2020-07-08 14:50:00,110.04,110.06,110.02,110.03,12000.0,87.2993,87.3152,87.2834,87.2914,12000.0
2020-07-08 14:55:00,110.04,110.08,110.03,110.07,10875.0,87.2993,87.331,87.2914,87.3231,10875.0
2020-07-08 15:00:00,110.08,110.08,110.05,110.07,6870.0,87.331,87.331,87.3072,87.3231,6870.0
2020-07-08 15:05:00,110.08,110.13,110.07,110.09,6162.0,87.331,87.3707,87.3231,87.339,6162.0
2020-07-08 15:10:00,110.1,110.17,110.1,110.14,11946.0,87.3469,87.4024,87.3469,87.3786,11946.0
2020-07-08 15:15:00,110.13,110.17,110.12,110.17,10086.0,87.3707,87.4024,87.3628,87.4024,10086.0
2020-07-08 15:20:00,110.17,110.19,110.15,110.19,7551.0,87.4024,87.4183,87.3866,87.4183,7551.0
2020-07-08 15:25:00,110.19,110.22,110.18,110.2,63115.0,87.4183,87.4421,87.4104,87.4262,63115.0
2020-07-08 15:30:00,110.21,110.21,110.2,110.2,12059.0,87.4342,87.4342,87.4262,87.4262,12059.0
2020-07-08 15:35:00,110.2,110.25,110.17,110.18,29321.0,87.4262,87.4659,87.4024,87.4104,29321.0
2020-07-08 15:40:00,110.18,110.18,110.12,110.16,30168.0,87.4104,87.4104,87.3628,87.3945,30168.0
2020-07-08 15:45:00,110.16,110.19,110.15,110.16,5552.0,87.3945,87.4183,87.3866,87.3945,5552.0
2020-07-08 15:50:00,110.16,110.18,110.15,110.18,15778.0,87.3945,87.4104,87.3866,87.4104,15778.0
2020-07-08 15:55:00,110.17,110.23,110.16,110.21,34168.0,87.4024,87.45,87.3945,87.4342,34168.0
2020-07-09 09:30:00,110.13,110.22,109.94,110.1,45305.0,87.3707,87.4421,87.22,87.3469,45305.0
2020-07-09 09:35:00,110.1,110.11,109.98,110.02,51447.0,87.3469,87.3548,87.2517,87.2834,51447.0
2020-07-09 09:40:00,110.02,110.09,110.0,110.01,34466.0,87.2834,87.339,87.2676,87.2755,34466.0
2020-07-09 09:45:00,110.0,110.01,109.96,109.98,34774.0,87.2676,87.2755,87.2358,87.2517,34774.0
2020-07-09 09:50:00,109.99,110.12,109.99,110.07,16271.0,87.2596,87.3628,87.2596,87.3231,16271.0
2020-07-09 09:55:00,110.08,110.17,110.08,110.15,18326.0,87.331,87.4024,87.331,87.3866,18326.0
2020-07-09 10:00:00,110.15,110.16,110.12,110.12,15491.0,87.3866,87.3945,87.3628,87.3628,15491.0
2020-07-09 10:05:00,110.13,110.15,110.11,110.12,13676.0,87.3707,87.3866,87.3548,87.3628,13676.0
2020-07-09 10:10:00,110.12,110.12,110.04,110.04,21892.0,87.3628,87.3628,87.2993,87.2993,21892.0
2020-07-09 10:15:00,110.03,110.03,109.99,110.0,53300.0,87.2914,87.2914,87.2596,87.2676,53300.0
2020-07-09 10:20:00,110.01,110.01,109.95,109.95,36200.0,87.2755,87.2755,87.2279,87.2279,36200.0
2020-07-09 10:25:00,109.95,109.96,109.88,109.9,125973.0,87.2279,87.2358,87.1724,87.1882,125973.0
2020-07-09 10:30:00,109.9,109.91,109.88,109.89,18570.0,87.1882,87.1962,87.1724,87.1803,18570.0
2020-07-09 10:35:00,109.89,109.89,109.79,109.84,28346.0,87.1803,87.1803,87.101,87.1406,28346.0
2020-07-09 10:40:00,109.84,109.84,109.73,109.74,21044.0,87.1406,87.1406,87.0534,87.0613,21044.0
2020-07-09 10:45:00,109.76,109.81,109.71,109.78,46663.0,87.0772,87.1168,87.0375,87.093,46663.0
2020-07-09 10:50:00,109.77,109.82,109.75,109.81,62638.0,87.0851,87.1248,87.0692,87.1168,62638.0
2020-07-09 10:55:00,109.79,109.8,109.69,109.72,10092.0,87.101,87.1089,87.0216,87.0454,10092.0
2020-07-09 11:00:00,109.71,109.75,109.64,109.65,18315.0,87.0375,87.0692,86.982,86.9899,18315.0
2020-07-09 11:05:00,109.63,109.77,109.6,109.77,30079.0,86.974,87.0851,86.9502,87.0851,30079.0
2020-07-09 11:10:00,109.77,109.88,109.76,109.87,114950.0,87.0851,87.1724,87.0772,87.1644,114950.0
2020-07-09 11:15:00,109.88,109.88,109.63,109.64,26907.0,87.1724,87.1724,86.974,86.982,26907.0
2020-07-09 11:20:00,109.64,109.71,109.64,109.68,15968.0,86.982,87.0375,86.982,87.0137,15968.0
2020-07-09 11:25:00,109.68,109.79,109.66,109.78,12812.0,87.0137,87.101,86.9978,87.093,12812.0
2020-07-09 11:30:00,109.79,109.8,109.75,109.79,16666.0,87.101,87.1089,87.0692,87.101,16666.0
2020-07-09 11:35:00,109.78,109.85,109.78,109.82,12221.0,87.093,87.1486,87.093,87.1248,12221.0
2020-07-09 11:40:00,109.82,109.82,109.74,109.77,43946.0,87.1248,87.1248,87.0613,87.0851,43946.0
2020-07-09 11:45:00,109.77,109.83,109.76,109.81,20579.0,87.0851,87.1327,87.0772,87.1168,20579.0
2020-07-09 11:50:00,109.81,109.86,109.79,109.84,18165.0,87.1168,87.1565,87.101,87.1406,18165.0
2020-07-09 11:55:00,109.84,109.86,109.81,109.84,25676.0,87.1406,87.1565,87.1168,87.1406,25676.0
2020-07-09 12:00:00,109.84,109.87,109.82,109.86,15432.0,87.1406,87.1644,87.1248,87.1565,15432.0
2020-07-09 12:05:00,109.86,109.88,109.84,109.87,8193.0,87.1565,87.1724,87.1406,87.1644,8193.0
2020-07-09 12:10:00,109.87,109.9,109.85,109.85,26210.0,87.1644,87.1882,87.1486,87.1486,26210.0
2020-07-09 12:15:00,109.84,109.85,109.77,109.78,37486.0,87.1406,87.1486,87.0851,87.093,37486.0
2020-07-09 12:20:00,109.8,109.8,109.76,109.78,25487.0,87.1089,87.1089,87.0772,87.093,25487.0
2020-07-09 12:25:00,109.77,109.8,109.75,109.8,10560.0,87.0851,87.1089,87.0692,87.1089,10560.0
2020-07-09 12:30:00,109.8,109.8,109.75,109.79,9581.0,87.1089,87.1089,87.0692,87.101,9581.0
2020-07-09 12:35:00,109.78,109.8,109.77,109.8,11519.0,87.093,87.1089,87.0851,87.1089,11519.0
2020-07-09 12:40:00,109.8,109.82,109.79,109.8,9547.0,87.1089,87.1248,87.101,87.1089,9547.0
2020-07-09 12:45:00,109.8,109.84,109.79,109.84,9658.0,87.1089,87.1406,87.101,87.1406,9658.0
2020-07-09 12:50:00,109.83,109.83,109.79,109.81,6476.0,87.1327,87.1327,87.101,87.1168,6476.0
2020-07-09 12:55:00,109.81,109.83,109.79,109.83,15365.0,87.1168,87.1327,87.101,87.1327,15365.0
2020-07-09 13:00:00,109.82,109.9,109.79,109.88,17235.0,87.1248,87.1882,87.101,87.1724,17235.0
2020-07-09 13:05:00,109.88,109.91,109.87,109.9,12284.0,87.1724,87.1962,87.1644,87.1882,12284.0
2020-07-09 13:10:00,109.91,109.96,109.9,109.95,6137.0,87.1962,87.2358,87.1882,87.2279,6137.0
2020-07-09 13:15:00,109.95,109.98,109.94,109.95,14273.0,87.2279,87.2517,87.22,87.2279,14273.0
2020-07-09 13:20:00,109.94,109.95,109.88,109.88,8712.0,87.22,87.2279,87.1724,87.1724,8712.0
2020-07-09 13:25:00,109.89,109.9,109.86,109.9,18855.0,87.1803,87.1882,87.1565,87.1882,18855.0
2020-07-09 13:30:00,109.9,109.92,109.88,109.92,7035.0,87.1882,87.2041,87.1724,87.2041,7035.0
2020-07-09 13:35:00,109.89,109.91,109.87,109.88,8787.0,87.1803,87.1962,87.1644,87.1724,8787.0
2020-07-09 13:40:00,109.89,109.92,109.85,109.86,16823.0,87.1803,87.2041,87.1486,87.1565,16823.0
2020-07-09 13:45:00,109.87,109.87,109.84,109.85,14214.0,87.1644,87.1644,87.1406,87.1486,14214.0
2020-07-09 13:50:00,109.85,109.86,109.81,109.82,6471.0,87.1486,87.1565,87.1168,87.1248,6471.0
2020-07-09 13:55:00,109.82,109.82,109.77,109.77,13689.0,87.1248,87.1248,87.0851,87.0851,13689.0
2020-07-09 14:00:00,109.77,109.77,109.75,109.76,26142.0,87.0851,87.0851,87.0692,87.0772,26142.0
2020-07-09 14:05:00,109.76,109.78,109.75,109.78,14470.0,87.0772,87.093,87.0692,87.093,14470.0
2020-07-09 14:10:00,109.77,109.77,109.75,109.76,7874.0,87.0851,87.0851,87.0692,87.0772,7874.0
2020-07-09 14:15:00,109.76,109.78,109.74,109.78,56791.0,87.0772,87.093,87.0613,87.093,56791.0
2020-07-09 14:20:00,109.78,109.81,109.75,109.75,32635.0,87.093,87.1168,87.0692,87.0692,32635.0
2020-07-09 14:25:00,109.75,109.77,109.74,109.76,25139.0,87.0692,87.0851,87.0613,87.0772,25139.0
2020-07-09 14:30:00,109.76,109.77,109.75,109.75,9161.0,87.0772,87.0851,87.0692,87.0692,9161.0
2020-07-09 14:35:00,109.75,109.76,109.74,109.75,28289.0,87.0692,87.0772,87.0613,87.0692,28289.0
2020-07-09 14:40:00,109.76,109.76,109.71,109.72,13681.0,87.0772,87.0772,87.0375,87.0454,13681.0
2020-07-09 14:45:00,109.72,109.74,109.72,109.72,29578.0,87.0454,87.0613,87.0454,87.0454,29578.0
2020-07-09 14:50:00,109.72,109.72,109.69,109.71,34657.0,87.0454,87.0454,87.0216,87.0375,34657.0
2020-07-09 14:55:00,109.71,109.76,109.71,109.73,13692.0,87.0375,87.0772,87.0375,87.0534,13692.0
2020-07-09 15:00:00,109.73,109.78,109.73,109.75,15337.0,87.0534,87.093,87.0534,87.0692,15337.0
2020-07-09 15:05:00,109.75,109.78,109.74,109.76,24270.0,87.0692,87.093,87.0613,87.0772,24270.0
2020-07-09 15:10:00,109.75,109.77,109.72,109.77,19468.0,87.0692,87.0851,87.0454,87.0851,19468.0
2020-07-09 15:15:00,109.78,109.78,109.73,109.75,14916.0,87.093,87.093,87.0534,87.0692,14916.0
2020-07-09 15:20:00,109.75,109.75,109.68,109.71,20181.0,87.0692,87.0692,87.0137,87.0375,20181.0
2020-07-09 15:25:00,109.71,109.73,109.69,109.71,59744.0,87.0375,87.0534,87.0216,87.0375,59744.0
2020-07-09 15:30:00,109.71,109.73,109.67,109.67,28435.0,87.0375,87.0534,87.0058,87.0058,28435.0
2020-07-09 15:35:00,109.68,109.71,109.65,109.7,32380.0,87.0137,87.0375,86.9899,87.0296,32380.0
2020-07-09 15:40:00,109.7,109.71,109.67,109.68,14255.0,87.0296,87.0375,87.0058,87.0137,14255.0
2020-07-09 15:45:00,109.68,109.8,109.67,109.77,29487.0,87.0137,87.1089,87.0058,87.0851,29487.0
2020-07-09 15:50:00,109.76,109.77,109.7,109.74,15439.0,87.0772,87.0851,87.0296,87.0613,15439.0
2020-07-09 15:55:00,109.74,109.81,109.72,109.77,79936.0,87.0613,87.1168,87.0454,87.0851,79936.0
2020-07-10 09:30:00,109.84,109.84,109.71,109.71,50464.0,87.1406,87.1406,87.0375,87.0375,50464.0
2020-07-10 09:35:00,109.71,109.79,109.69,109.79,24379.0,87.0375,87.101,87.0216,87.101,24379.0
2020-07-10 09:40:00,109.8,109.8,109.73,109.78,33860.0,87.1089,87.1089,87.0534,87.093,33860.0
2020-07-10 09:45:00,109.78,109.8,109.75,109.78,27876.0,87.093,87.1089,87.0692,87.093,27876.0
2020-07-10 09:50:00,109.78,109.79,109.75,109.79,76754.0,87.093,87.101,87.0692,87.101,76754.0
2020-07-10 09:55:00,109.77,109.78,109.75,109.77,37320.0,87.0851,87.093,87.0692,87.0851,37320.0
2020-07-10 10:00:00,109.76,109.76,109.66,109.67,58405.0,87.0772,87.0772,86.9978,87.0058,58405.0
2020-07-10 10:05:00,109.67,109.72,109.66,109.68,28209.0,87.0058,87.0454,86.9978,87.0137,28209.0
2020-07-10 10:10:00,109.69,109.76,109.68,109.75,23778.0,87.0216,87.0772,87.0137,87.0692,23778.0
2020-07-10 10:15:00,109.75,109.78,109.69,109.7,23737.0,87.0692,87.093,87.0216,87.0296,23737.0
2020-07-10 10:20:00,109.71,109.73,109.69,109.7,15790.0,87.0375,87.0534,87.0216,87.0296,15790.0
2020-07-10 10:25:00,109.7,109.77,109.69,109.75,29233.0,87.0296,87.0851,87.0216,87.0692,29233.0
2020-07-10 10:30:00,109.74,109.76,109.73,109.73,39037.0,87.0613,87.0772,87.0534,87.0534,39037.0
2020-07-10 10:35:00,109.73,109.76,109.73,109.75,26960.0,87.0534,87.0772,87.0534,87.0692,26960.0
2020-07-10 10:40:00,109.75,109.8,109.74,109.8,20406.0,87.0692,87.1089,87.0613,87.1089,20406.0
2020-07-10 10:45:00,109.8,109.82,109.78,109.8,48094.0,87.1089,87.1248,87.093,87.1089,48094.0
2020-07-10 10:50:00,109.8,109.81,109.74,109.78,41834.0,87.1089,87.1168,87.0613,87.093,41834.0
2020-07-10 10:55:00,109.78,109.8,109.74,109.79,12289.0,87.093,87.1089,87.0613,87.101,12289.0
2020-07-10 11:00:00,109.79,109.79,109.71,109.72,9946.0,87.101,87.101,87.0375,87.0454,9946.0
2020-07-10 11:05:00,109.72,109.75,109.71,109.74,9104.0,87.0454,87.0692,87.0375,87.0613,9104.0
2020-07-10 11:10:00,109.73,109.74,109.7,109.73,18483.0,87.0534,87.0613,87.0296,87.0534,18483.0
2020-07-10 11:15:00,109.73,109.76,109.72,109.75,6151.0,87.0534,87.0772,87.0454,87.0692,6151.0
2020-07-10 11:20:00,109.75,109.75,109.73,109.75,22843.0,87.0692,87.0692,87.0534,87.0692,22843.0
2020-07-10 11:25:00,109.74,109.74,109.72,109.73,9499.0,87.0613,87.0613,87.0454,87.0534,9499.0
2020-07-10 11:30:00,109.72,109.78,109.71,109.76,28988.0,87.0454,87.093,87.0375,87.0772,28988.0
2020-07-10 11:35:00,109.76,109.8,109.76,109.79,18703.0,87.0772,87.1089,87.0772,87.101,18703.0
2020-07-10 11:40:00,109.79,109.84,109.78,109.84,13337.0,87.101,87.1406,87.093,87.1406,13337.0
2020-07-10 11:45:00,109.84,109.84,109.79,109.82,9190.0,87.1406,87.1406,87.101,87.1248,9190.0
2020-07-10 11:50:00,109.82,109.82,109.79,109.8,15835.0,87.1248,87.1248,87.101,87.1089,15835.0
2020-07-10 11:55:00,109.81,109.83,109.76,109.81,24891.0,87.1168,87.1327,87.0772,87.1168,24891.0
2020-07-10 12:00:00,109.8,109.8,109.72,109.73,9744.0,87.1089,87.1089,87.0454,87.0534,9744.0
2020-07-10 12:05:00,109.73,109.74,109.69,109.71,13381.0,87.0534,87.0613,87.0216,87.0375,13381.0
2020-07-10 12:10:00,109.71,109.71,109.62,109.62,16818.0,87.0375,87.0375,86.9661,86.9661,16818.0
2020-07-10 12:15:00,109.63,109.64,109.57,109.59,11795.0,86.974,86.982,86.9264,86.9423,11795.0
2020-07-10 12:20:00,109.59,109.6,109.56,109.57,17738.0,86.9423,86.9502,86.9185,86.9264,17738.0
2020-07-10 12:25:00,109.57,109.59,109.56,109.57,12122.0,86.9264,86.9423,86.9185,86.9264,12122.0
2020-07-10 12:30:00,109.57,109.59,109.56,109.59,8862.0,86.9264,86.9423,86.9185,86.9423,8862.0
2020-07-10 12:35:00,109.58,109.62,109.58,109.61,14060.0,86.9344,86.9661,86.9344,86.9582,14060.0
2020-07-10 12:40:00,109.61,109.61,109.56,109.61,15388.0,86.9582,86.9582,86.9185,86.9582,15388.0
2020-07-10 12:45:00,109.61,109.62,109.61,109.62,5392.0,86.9582,86.9661,86.9582,86.9661,5392.0
2020-07-10 12:50:00,109.62,109.66,109.61,109.65,7119.0,86.9661,86.9978,86.9582,86.9899,7119.0
2020-07-10 12:55:00,109.65,109.67,109.65,109.66,7241.0,86.9899,87.0058,86.9899,86.9978,7241.0
2020-07-10 13:00:00,109.67,109.67,109.62,109.64,7628.0,87.0058,87.0058,86.9661,86.982,7628.0
2020-07-10 13:05:00,109.64,109.65,109.63,109.65,4110.0,86.982,86.9899,86.974,86.9899,4110.0
2020-07-10 13:10:00,109.64,109.65,109.61,109.62,9347.0,86.982,86.9899,86.9582,86.9661,9347.0
2020-07-10 13:15:00,109.62,109.63,109.6,109.61,6822.0,86.9661,86.974,86.9502,86.9582,6822.0
2020-07-10 13:20:00,109.61,109.63,109.6,109.63,22277.0,86.9582,86.974,86.9502,86.974,22277.0
2020-07-10 13:25:00,109.63,109.63,109.62,109.63,4119.0,86.974,86.974,86.9661,86.974,4119.0
2020-07-10 13:30:00,109.63,109.64,109.62,109.64,17469.0,86.974,86.982,86.9661,86.982,17469.0
2020-07-10 13:35:00,109.64,109.66,109.62,109.63,30314.0,86.982,86.9978,86.9661,86.974,30314.0
2020-07-10 13:40:00,109.64,109.68,109.63,109.68,14154.0,86.982,87.0137,86.974,87.0137,14154.0
2020-07-10 13:45:00,109.68,109.69,109.67,109.68,13941.0,87.0137,87.0216,87.0058,87.0137,13941.0
2020-07-10 13:50:00,109.69,109.72,109.69,109.72,12150.0,87.0216,87.0454,87.0216,87.0454,12150.0
2020-07-10 13:55:00,109.72,109.72,109.7,109.7,9593.0,87.0454,87.0454,87.0296,87.0296,9593.0
2020-07-10 14:00:00,109.71,109.77,109.7,109.72,56676.0,87.0375,87.0851,87.0296,87.0454,56676.0
2020-07-10 14:05:00,109.72,109.73,109.68,109.68,19300.0,87.0454,87.0534,87.0137,87.0137,19300.0
2020-07-10 14:10:00,109.68,109.69,109.64,109.64,23972.0,87.0137,87.0216,86.982,86.982,23972.0
2020-07-10 14:15:00,109.64,109.67,109.64,109.66,18764.0,86.982,87.0058,86.982,86.9978,18764.0
2020-07-10 14:20:00,109.66,109.69,109.65,109.69,14802.0,86.9978,87.0216,86.9899,87.0216,14802.0
2020-07-10 14:25:00,109.69,109.71,109.68,109.7,6740.0,87.0216,87.0375,87.0137,87.0296,6740.0
2020-07-10 14:30:00,109.7,109.73,109.7,109.73,101685.0,87.0296,87.0534,87.0296,87.0534,101685.0
2020-07-10 14:35:00,109.72,109.74,109.72,109.72,10811.0,87.0454,87.0613,87.0454,87.0454,10811.0
2020-07-10 14:40:00,109.73,109.74,109.72,109.73,9254.0,87.0534,87.0613,87.0454,87.0534,9254.0
2020-07-10 14:45:00,109.73,109.74,109.7,109.7,16026.0,87.0534,87.0613,87.0296,87.0296,16026.0
2020-07-10 14:50:00,109.7,109.71,109.7,109.7,8730.0,87.0296,87.0375,87.0296,87.0296,8730.0
2020-07-10 14:55:00,109.71,109.71,109.67,109.68,17783.0,87.0375,87.0375,87.0058,87.0137,17783.0
2020-07-10 15:00:00,109.68,109.76,109.67,109.76,18163.0,87.0137,87.0772,87.0058,87.0772,18163.0
2020-07-10 15:05:00,109.75,109.76,109.71,109.74,10461.0,87.0692,87.0772,87.0375,87.0613,10461.0
2020-07-10 15:10:00,109.75,109.8,109.74,109.8,9501.0,87.0692,87.1089,87.0613,87.1089,9501.0
2020-07-10 15:15:00,109.79,109.8,109.78,109.8,7468.0,87.101,87.1089,87.093,87.1089,7468.0
2020-07-10 15:20:00,109.79,109.8,109.76,109.78,17886.0,87.101,87.1089,87.0772,87.093,17886.0
2020-07-10 15:25:00,109.78,109.79,109.71,109.72,13575.0,87.093,87.101,87.0375,87.0454,13575.0
2020-07-10 15:30:00,109.73,109.75,109.72,109.75,16484.0,87.0534,87.0692,87.0454,87.0692,16484.0
2020-07-10 15:35:00,109.75,109.76,109.68,109.69,34766.0,87.0692,87.0772,87.0137,87.0216,34766.0
2020-07-10 15:40:00,109.69,109.69,109.68,109.69,3978.0,87.0216,87.0216,87.0137,87.0216,3978.0
2020-07-10 15:45:00,109.69,109.73,109.68,109.72,21351.0,87.0216,87.0534,87.0137,87.0454,21351.0
2020-07-10 15:50:00,109.72,109.74,109.69,109.73,28532.0,87.0454,87.0613,87.0216,87.0534,28532.0
2020-07-10 15:55:00,109.72,109.82,109.72,109.75,45806.0,87.0454,87.1248,87.0454,87.0692,45806.0
2020-07-13 09:30:00,109.96,109.96,109.79,109.82,14110.0,87.2358,87.2358,87.101,87.1248,14110.0
2020-07-13 09:35:00,109.82,109.9,109.82,109.85,13022.0,87.1248,87.1882,87.1248,87.1486,13022.0
2020-07-13 09:40:00,109.85,109.91,109.85,109.88,15372.0,87.1486,87.1962,87.1486,87.1724,15372.0
2020-07-13 09:45:00,109.88,109.88,109.83,109.86,65096.0,87.1724,87.1724,87.1327,87.1565,65096.0
2020-07-13 09:50:00,109.85,109.89,109.85,109.85,36270.0,87.1486,87.1803,87.1486,87.1486,36270.0
2020-07-13 09:55:00,109.85,109.96,109.8,109.81,113587.0,87.1486,87.2358,87.1089,87.1168,113587.0
2020-07-13 10:00:00,109.81,109.86,109.77,109.85,139610.0,87.1168,87.1565,87.0851,87.1486,139610.0
2020-07-13 10:05:00,109.86,109.95,109.86,109.95,30842.0,87.1565,87.2279,87.1565,87.2279,30842.0
2020-07-13 10:10:00,109.95,109.98,109.93,109.97,18920.0,87.2279,87.2517,87.212,87.2438,18920.0
2020-07-13 10:15:00,109.97,110.04,109.95,110.0,24223.0,87.2438,87.2993,87.2279,87.2676,24223.0
2020-07-13 10:20:00,110.0,110.1,109.98,110.04,34641.0,87.2676,87.3469,87.2517,87.2993,34641.0
2020-07-13 10:25:00,110.03,110.07,110.03,110.07,30391.0,87.2914,87.3231,87.2914,87.3231,30391.0
2020-07-13 10:30:00,110.07,110.07,110.05,110.06,14755.0,87.3231,87.3231,87.3072,87.3152,14755.0
2020-07-13 10:35:00,110.06,110.07,110.05,110.07,52629.0,87.3152,87.3231,87.3072,87.3231,52629.0
2020-07-13 10:40:00,110.07,110.12,110.05,110.08,82668.0,87.3231,87.3628,87.3072,87.331,82668.0
2020-07-13 10:45:00,110.09,110.09,110.01,110.06,45404.0,87.339,87.339,87.2755,87.3152,45404.0
2020-07-13 10:50:00,110.05,110.06,109.98,109.99,37905.0,87.3072,87.3152,87.2517,87.2596,37905.0
2020-07-13 10:55:00,109.98,110.06,109.97,110.06,79788.0,87.2517,87.3152,87.2438,87.3152,79788.0
2020-07-13 11:00:00,110.05,110.09,110.02,110.08,19509.0,87.3072,87.339,87.2834,87.331,19509.0
2020-07-13 11:05:00,110.08,110.08,110.03,110.04,15870.0,87.331,87.331,87.2914,87.2993,15870.0
2020-07-13 11:10:00,110.03,110.04,110.01,110.04,12729.0,87.2914,87.2993,87.2755,87.2993,12729.0
2020-07-13 11:15:00,110.03,110.03,110.0,110.02,55406.0,87.2914,87.2914,87.2676,87.2834,55406.0
2020-07-13 11:20:00,110.02,110.04,110.0,110.03,13827.0,87.2834,87.2993,87.2676,87.2914,13827.0
2020-07-13 11:25:00,110.03,110.05,110.02,110.04,14078.0,87.2914,87.3072,87.2834,87.2993,14078.0
2020-07-13 11:30:00,110.05,110.07,110.0,110.01,16196.0,87.3072,87.3231,87.2676,87.2755,16196.0
2020-07-13 11:35:00,110.01,110.02,109.99,110.0,23264.0,87.2755,87.2834,87.2596,87.2676,23264.0
2020-07-13 11:40:00,109.99,110.01,109.96,109.99,41266.0,87.2596,87.2755,87.2358,87.2596,41266.0
2020-07-13 11:45:00,110.0,110.0,109.95,109.97,26515.0,87.2676,87.2676,87.2279,87.2438,26515.0
2020-07-13 11:50:00,109.97,109.98,109.93,109.94,15017.0,87.2438,87.2517,87.212,87.22,15017.0
2020-07-13 11:55:00,109.94,109.96,109.93,109.95,26599.0,87.22,87.2358,87.212,87.2279,26599.0
2020-07-13 12:00:00,109.95,110.01,109.95,109.98,12477.0,87.2279,87.2755,87.2279,87.2517,12477.0
2020-07-13 12:05:00,109.98,110.01,109.98,110.01,28742.0,87.2517,87.2755,87.2517,87.2755,28742.0
2020-07-13 12:10:00,110.0,110.0,109.97,109.98,12260.0,87.2676,87.2676,87.2438,87.2517,12260.0
2020-07-13 12:15:00,109.97,109.99,109.94,109.95,20368.0,87.2438,87.2596,87.22,87.2279,20368.0
2020-07-13 12:20:00,109.95,109.96,109.93,109.95,24462.0,87.2279,87.2358,87.212,87.2279,24462.0
2020-07-13 12:25:00,109.95,109.96,109.91,109.92,4965.0,87.2279,87.2358,87.1962,87.2041,4965.0
2020-07-13 12:30:00,109.92,109.94,109.9,109.91,14001.0,87.2041,87.22,87.1882,87.1962,14001.0
2020-07-13 12:35:00,109.92,109.95,109.9,109.95,11258.0,87.2041,87.2279,87.1882,87.2279,11258.0
2020-07-13 12:40:00,109.94,109.95,109.92,109.93,4837.0,87.22,87.2279,87.2041,87.212,4837.0
2020-07-13 12:45:00,109.92,109.94,109.89,109.91,7840.0,87.2041,87.22,87.1803,87.1962,7840.0
2020-07-13 12:50:00,109.91,109.93,109.84,109.91,29830.0,87.1962,87.212,87.1406,87.1962,29830.0
2020-07-13 12:55:00,109.92,109.92,109.9,109.9,4587.0,87.2041,87.2041,87.1882,87.1882,4587.0
2020-07-13 13:00:00,109.9,109.93,109.89,109.9,70084.0,87.1882,87.212,87.1803,87.1882,70084.0
2020-07-13 13:05:00,109.91,109.95,109.9,109.93,7054.0,87.1962,87.2279,87.1882,87.212,7054.0
2020-07-13 13:10:00,109.94,109.97,109.93,109.96,2172.0,87.22,87.2438,87.212,87.2358,2172.0
2020-07-13 13:15:00,109.97,110.01,109.96,109.99,13616.0,87.2438,87.2755,87.2358,87.2596,13616.0
2020-07-13 13:20:00,110.0,110.03,109.98,109.98,7394.0,87.2676,87.2914,87.2517,87.2517,7394.0
2020-07-13 13:25:00,109.98,110.03,109.96,110.0,14910.0,87.2517,87.2914,87.2358,87.2676,14910.0
2020-07-13 13:30:00,110.0,110.06,109.99,110.01,22573.0,87.2676,87.3152,87.2596,87.2755,22573.0
2020-07-13 13:35:00,110.01,110.03,109.99,110.0,11204.0,87.2755,87.2914,87.2596,87.2676,11204.0
2020-07-13 13:40:00,110.0,110.0,109.97,109.98,9470.0,87.2676,87.2676,87.2438,87.2517,9470.0
2020-07-13 13:45:00,109.98,109.99,109.95,109.95,12632.0,87.2517,87.2596,87.2279,87.2279,12632.0
2020-07-13 13:50:00,109.95,109.96,109.93,109.94,17467.0,87.2279,87.2358,87.212,87.22,17467.0
2020-07-13 13:55:00,109.94,109.97,109.92,109.96,17812.0,87.22,87.2438,87.2041,87.2358,17812.0
2020-07-13 14:00:00,109.96,109.96,109.86,109.88,15321.0,87.2358,87.2358,87.1565,87.1724,15321.0
2020-07-13 14:05:00,109.88,109.88,109.76,109.77,52078.0,87.1724,87.1724,87.0772,87.0851,52078.0
2020-07-13 14:10:00,109.77,109.81,109.75,109.78,27898.0,87.0851,87.1168,87.0692,87.093,27898.0
2020-07-13 14:15:00,109.8,109.81,109.75,109.79,15282.0,87.1089,87.1168,87.0692,87.101,15282.0
2020-07-13 14:20:00,109.79,109.8,109.69,109.72,39130.0,87.101,87.1089,87.0216,87.0454,39130.0
2020-07-13 14:25:00,109.73,109.75,109.69,109.71,14872.0,87.0534,87.0692,87.0216,87.0375,14872.0
2020-07-13 14:30:00,109.71,109.72,109.63,109.66,18180.0,87.0375,87.0454,86.974,86.9978,18180.0
2020-07-13 14:35:00,109.66,109.69,109.6,109.69,46590.0,86.9978,87.0216,86.9502,87.0216,46590.0
2020-07-13 14:40:00,109.7,109.71,109.68,109.69,18220.0,87.0296,87.0375,87.0137,87.0216,18220.0
2020-07-13 14:45:00,109.69,109.69,109.64,109.68,34463.0,87.0216,87.0216,86.982,87.0137,34463.0
2020-07-13 14:50:00,109.68,109.71,109.64,109.7,39648.0,87.0137,87.0375,86.982,87.0296,39648.0
2020-07-13 14:55:00,109.71,109.71,109.66,109.69,7097.0,87.0375,87.0375,86.9978,87.0216,7097.0
2020-07-13 15:00:00,109.68,109.68,109.59,109.59,22296.0,87.0137,87.0137,86.9423,86.9423,22296.0
2020-07-13 15:05:00,109.59,109.6,109.51,109.52,42823.0,86.9423,86.9502,86.8788,86.8868,42823.0
2020-07-13 15:10:00,109.53,109.61,109.51,109.58,10626.0,86.8947,86.9582,86.8788,86.9344,10626.0
2020-07-13 15:15:00,109.56,109.59,109.53,109.57,21778.0,86.9185,86.9423,86.8947,86.9264,21778.0
2020-07-13 15:20:00,109.56,109.6,109.53,109.57,18465.0,86.9185,86.9502,86.8947,86.9264,18465.0
2020-07-13 15:25:00,109.56,109.59,109.51,109.52,16945.0,86.9185,86.9423,86.8788,86.8868,16945.0
2020-07-13 15:30:00,109.51,109.51,109.33,109.35,36674.0,86.8788,86.8788,86.736,86.7519,36674.0
2020-07-13 15:35:00,109.35,109.46,109.35,109.45,30095.0,86.7519,86.8392,86.7519,86.8312,30095.0
2020-07-13 15:40:00,109.45,109.52,109.43,109.47,26442.0,86.8312,86.8868,86.8154,86.8471,26442.0
2020-07-13 15:45:00,109.46,109.49,109.4,109.42,30151.0,86.8392,86.863,86.7916,86.8074,30151.0
2020-07-13 15:50:00,109.43,109.43,109.35,109.42,159701.0,86.8154,86.8154,86.7519,86.8074,159701.0
2020-07-13 15:55:00,109.42,109.57,109.41,109.54,148422.0,86.8074,86.9264,86.7995,86.9026,148422.0
2020-07-14 09:30:00,109.6,109.65,109.44,109.5,60254.0,86.9502,86.9899,86.8233,86.8709,60254.0
2020-07-14 09:35:00,109.5,109.59,109.49,109.59,45510.0,86.8709,86.9423,86.863,86.9423,45510.0
2020-07-14 09:40:00,109.59,109.68,109.57,109.66,29313.0,86.9423,87.0137,86.9264,86.9978,29313.0
2020-07-14 09:45:00,109.66,109.67,109.51,109.51,34627.0,86.9978,87.0058,86.8788,86.8788,34627.0
2020-07-14 09:50:00,109.52,109.52,109.38,109.5,29373.0,86.8868,86.8868,86.7757,86.8709,29373.0
2020-07-14 09:55:00,109.5,109.64,109.49,109.6,45974.0,86.8709,86.982,86.863,86.9502,45974.0
2020-07-14 10:00:00,109.61,109.61,109.41,109.43,108102.0,86.9582,86.9582,86.7995,86.8154,108102.0
2020-07-14 10:05:00,109.43,109.45,109.42,109.44,20275.0,86.8154,86.8312,86.8074,86.8233,20275.0
2020-07-14 10:10:00,109.44,109.45,109.41,109.43,30356.0,86.8233,86.8312,86.7995,86.8154,30356.0
2020-07-14 10:15:00,109.43,109.49,109.39,109.48,31435.0,86.8154,86.863,86.7836,86.855,31435.0
2020-07-14 10:20:00,109.48,109.66,109.46,109.62,28338.0,86.855,86.9978,86.8392,86.9661,28338.0
2020-07-14 10:25:00,109.62,109.76,109.59,109.76,199239.0,86.9661,87.0772,86.9423,87.0772,199239.0
2020-07-14 10:30:00,109.76,109.8,109.72,109.75,66106.0,87.0772,87.1089,87.0454,87.0692,66106.0
2020-07-14 10:35:00,109.74,109.74,109.66,109.68,18882.0,87.0613,87.0613,86.9978,87.0137,18882.0
2020-07-14 10:40:00,109.7,109.79,109.7,109.76,28197.0,87.0296,87.101,87.0296,87.0772,28197.0
2020-07-14 10:45:00,109.76,109.77,109.71,109.76,20521.0,87.0772,87.0851,87.0375,87.0772,20521.0
2020-07-14 10:50:00,109.76,109.78,109.73,109.77,26683.0,87.0772,87.093,87.0534,87.0851,26683.0
2020-07-14 10:55:00,109.77,109.77,109.63,109.65,29399.0,87.0851,87.0851,86.974,86.9899,29399.0
2020-07-14 11:00:00,109.65,109.68,109.57,109.65,64538.0,86.9899,87.0137,86.9264,86.9899,64538.0
2020-07-14 11:05:00,109.64,109.69,109.6,109.67,16956.0,86.982,87.0216,86.9502,87.0058,16956.0
2020-07-14 11:10:00,109.67,109.7,109.64,109.7,17260.0,87.0058,87.0296,86.982,87.0296,17260.0
2020-07-14 11:15:00,109.7,109.74,109.64,109.72,27147.0,87.0296,87.0613,86.982,87.0454,27147.0
2020-07-14 11:20:00,109.73,109.77,109.72,109.75,81185.0,87.0534,87.0851,87.0454,87.0692,81185.0
2020-07-14 11:25:00,109.75,109.78,109.74,109.75,13118.0,87.0692,87.093,87.0613,87.0692,13118.0
2020-07-14 11:30:00,109.75,109.81,109.74,109.79,25157.0,87.0692,87.1168,87.0613,87.101,25157.0
2020-07-14 11:35:00,109.79,109.79,109.75,109.77,16723.0,87.101,87.101,87.0692,87.0851,16723.0
2020-07-14 11:40:00,109.77,109.83,109.74,109.82,25615.0,87.0851,87.1327,87.0613,87.1248,25615.0
2020-07-14 11:45:00,109.83,109.86,109.77,109.83,21849.0,87.1327,87.1565,87.0851,87.1327,21849.0
2020-07-14 11:50:00,109.82,109.84,109.78,109.82,14276.0,87.1248,87.1406,87.093,87.1248,14276.0
2020-07-14 11:55:00,109.81,109.83,109.79,109.82,15639.0,87.1168,87.1327,87.101,87.1248,15639.0
2020-07-14 12:00:00,109.82,109.83,109.79,109.8,17779.0,87.1248,87.1327,87.101,87.1089,17779.0
2020-07-14 12:05:00,109.79,109.79,109.74,109.77,102716.0,87.101,87.101,87.0613,87.0851,102716.0
2020-07-14 12:10:00,109.76,109.77,109.75,109.75,15861.0,87.0772,87.0851,87.0692,87.0692,15861.0
2020-07-14 12:15:00,109.75,109.8,109.72,109.78,31831.0,87.0692,87.1089,87.0454,87.093,31831.0
2020-07-14 12:20:00,109.78,109.78,109.75,109.75,27979.0,87.093,87.093,87.0692,87.0692,27979.0
2020-07-14 12:25:00,109.75,109.77,109.73,109.73,21989.0,87.0692,87.0851,87.0534,87.0534,21989.0
2020-07-14 12:30:00,109.73,109.76,109.73,109.74,9125.0,87.0534,87.0772,87.0534,87.0613,9125.0
2020-07-14 12:35:00,109.76,109.76,109.74,109.74,13067.0,87.0772,87.0772,87.0613,87.0613,13067.0
2020-07-14 12:40:00,109.75,109.75,109.68,109.69,14856.0,87.0692,87.0692,87.0137,87.0216,14856.0
2020-07-14 12:45:00,109.69,109.75,109.69,109.73,6460.0,87.0216,87.0692,87.0216,87.0534,6460.0
2020-07-14 12:50:00,109.74,109.74,109.71,109.71,5515.0,87.0613,87.0613,87.0375,87.0375,5515.0
2020-07-14 12:55:00,109.71,109.71,109.63,109.64,36808.0,87.0375,87.0375,86.974,86.982,36808.0
2020-07-14 13:00:00,109.64,109.65,109.63,109.63,9223.0,86.982,86.9899,86.974,86.974,9223.0
2020-07-14 13:05:00,109.64,109.66,109.61,109.62,14458.0,86.982,86.9978,86.9582,86.9661,14458.0
2020-07-14 13:10:00,109.62,109.69,109.61,109.69,20477.0,86.9661,87.0216,86.9582,87.0216,20477.0
2020-07-14 13:15:00,109.69,109.7,109.68,109.69,13313.0,87.0216,87.0296,87.0137,87.0216,13313.0
2020-07-14 13:20:00,109.69,109.7,109.68,109.69,14332.0,87.0216,87.0296,87.0137,87.0216,14332.0
2020-07-14 13:25:00,109.68,109.69,109.67,109.68,11705.0,87.0137,87.0216,87.0058,87.0137,11705.0
2020-07-14 13:30:00,109.67,109.69,109.64,109.68,18454.0,87.0058,87.0216,86.982,87.0137,18454.0
2020-07-14 13:35:00,109.68,109.71,109.68,109.7,22547.0,87.0137,87.0375,87.0137,87.0296,22547.0
2020-07-14 13:40:00,109.7,109.74,109.7,109.73,15336.0,87.0296,87.0613,87.0296,87.0534,15336.0
2020-07-14 13:45:00,109.73,109.75,109.72,109.74,36098.0,87.0534,87.0692,87.0454,87.0613,36098.0
2020-07-14 13:50:00,109.74,109.77,109.73,109.77,30499.0,87.0613,87.0851,87.0534,87.0851,30499.0
2020-07-14 13:55:00,109.77,109.79,109.72,109.75,42272.0,87.0851,87.101,87.0454,87.0692,42272.0
2020-07-14 14:00:00,109.77,109.81,109.74,109.79,16604.0,87.0851,87.1168,87.0613,87.101,16604.0
2020-07-14 14:05:00,109.79,109.8,109.74,109.78,12389.0,87.101,87.1089,87.0613,87.093,12389.0
2020-07-14 14:10:00,109.79,109.8,109.76,109.79,16397.0,87.101,87.1089,87.0772,87.101,16397.0
2020-07-14 14:15:00,109.79,109.82,109.78,109.81,32186.0,87.101,87.1248,87.093,87.1168,32186.0
2020-07-14 14:20:00,109.81,109.85,109.79,109.84,17231.0,87.1168,87.1486,87.101,87.1406,17231.0
2020-07-14 14:25:00,109.83,109.84,109.8,109.8,14121.0,87.1327,87.1406,87.1089,87.1089,14121.0
2020-07-14 14:30:00,109.81,109.82,109.76,109.76,21087.0,87.1168,87.1248,87.0772,87.0772,21087.0
2020-07-14 14:35:00,109.78,109.79,109.73,109.73,15640.0,87.093,87.101,87.0534,87.0534,15640.0
2020-07-14 14:40:00,109.74,109.75,109.71,109.73,17260.0,87.0613,87.0692,87.0375,87.0534,17260.0
2020-07-14 14:45:00,109.72,109.73,109.68,109.71,13516.0,87.0454,87.0534,87.0137,87.0375,13516.0
2020-07-14 14:50:00,109.71,109.76,109.7,109.73,16689.0,87.0375,87.0772,87.0296,87.0534,16689.0
2020-07-14 14:55:00,109.73,109.8,109.73,109.76,23724.0,87.0534,87.1089,87.0534,87.0772,23724.0
2020-07-14 15:00:00,109.77,109.79,109.72,109.72,23680.0,87.0851,87.101,87.0454,87.0454,23680.0
2020-07-14 15:05:00,109.72,109.74,109.71,109.73,17760.0,87.0454,87.0613,87.0375,87.0534,17760.0
2020-07-14 15:10:00,109.73,109.74,109.69,109.7,15732.0,87.0534,87.0613,87.0216,87.0296,15732.0
2020-07-14 15:15:00,109.7,109.7,109.67,109.68,23622.0,87.0296,87.0296,87.0058,87.0137,23622.0
2020-07-14 15:20:00,109.68,109.78,109.68,109.78,16651.0,87.0137,87.093,87.0137,87.093,16651.0
2020-07-14 15:25:00,109.78,109.8,109.76,109.77,14992.0,87.093,87.1089,87.0772,87.0851,14992.0
2020-07-14 15:30:00,109.77,109.8,109.77,109.8,20861.0,87.0851,87.1089,87.0851,87.1089,20861.0
2020-07-14 15:35:00,109.8,109.82,109.79,109.81,31102.0,87.1089,87.1248,87.101,87.1168,31102.0
2020-07-14 15:40:00,109.81,109.82,109.78,109.79,23115.0,87.1168,87.1248,87.093,87.101,23115.0
2020-07-14 15:45:00,109.78,109.78,109.64,109.71,117958.0,87.093,87.093,86.982,87.0375,117958.0
2020-07-14 15:50:00,109.72,109.76,109.67,109.7,132853.0,87.0454,87.0772,87.0058,87.0296,132853.0
2020-07-14 15:55:00,109.71,109.79,109.7,109.78,82479.0,87.0375,87.101,87.0296,87.093,82479.0
2020-07-15 09:30:00,110.15,110.24,110.05,110.05,53674.0,87.3866,87.458,87.3072,87.3072,53674.0
2020-07-15 09:35:00,110.06,110.12,110.06,110.08,21604.0,87.3152,87.3628,87.3152,87.331,21604.0
2020-07-15 09:40:00,110.08,110.1,110.06,110.08,31465.0,87.331,87.3469,87.3152,87.331,31465.0
2020-07-15 09:45:00,110.09,110.13,110.01,110.02,94862.0,87.339,87.3707,87.2755,87.2834,94862.0
2020-07-15 09:50:00,110.02,110.09,110.0,110.08,184200.0,87.2834,87.339,87.2676,87.331,184200.0
2020-07-15 09:55:00,110.09,110.11,110.06,110.08,68286.0,87.339,87.3548,87.3152,87.331,68286.0
2020-07-15 10:00:00,110.09,110.1,110.06,110.08,67599.0,87.339,87.3469,87.3152,87.331,67599.0
2020-07-15 10:05:00,110.08,110.1,110.06,110.07,44315.0,87.331,87.3469,87.3152,87.3231,44315.0
2020-07-15 10:10:00,110.08,110.09,110.06,110.07,32888.0,87.331,87.339,87.3152,87.3231,32888.0
2020-07-15 10:15:00,110.06,110.12,110.06,110.12,24874.0,87.3152,87.3628,87.3152,87.3628,24874.0
2020-07-15 10:20:00,110.12,110.17,110.11,110.17,19999.0,87.3628,87.4024,87.3548,87.4024,19999.0
2020-07-15 10:25:00,110.16,110.2,110.16,110.2,24417.0,87.3945,87.4262,87.3945,87.4262,24417.0
2020-07-15 10:30:00,110.2,110.24,110.2,110.23,27116.0,87.4262,87.458,87.4262,87.45,27116.0
2020-07-15 10:35:00,110.23,110.24,110.22,110.23,34779.0,87.45,87.458,87.4421,87.45,34779.0
2020-07-15 10:40:00,110.22,110.24,110.22,110.24,13097.0,87.4421,87.458,87.4421,87.458,13097.0
2020-07-15 10:45:00,110.23,110.25,110.23,110.25,23016.0,87.45,87.4659,87.45,87.4659,23016.0
2020-07-15 10:50:00,110.25,110.25,110.24,110.25,18510.0,87.4659,87.4659,87.458,87.4659,18510.0
2020-07-15 10:55:00,110.24,110.24,110.19,110.21,17349.0,87.458,87.458,87.4183,87.4342,17349.0
2020-07-15 11:00:00,110.22,110.23,110.15,110.16,35881.0,87.4421,87.45,87.3866,87.3945,35881.0
2020-07-15 11:05:00,110.16,110.17,110.09,110.12,28355.0,87.3945,87.4024,87.339,87.3628,28355.0
2020-07-15 11:10:00,110.12,110.15,110.11,110.15,26482.0,87.3628,87.3866,87.3548,87.3866,26482.0
2020-07-15 11:15:00,110.15,110.16,110.12,110.14,55898.0,87.3866,87.3945,87.3628,87.3786,55898.0
2020-07-15 11:20:00,110.14,110.15,110.08,110.13,28210.0,87.3786,87.3866,87.331,87.3707,28210.0
2020-07-15 11:25:00,110.13,110.17,110.12,110.15,96713.0,87.3707,87.4024,87.3628,87.3866,96713.0
2020-07-15 11:30:00,110.15,110.19,110.14,110.15,13513.0,87.3866,87.4183,87.3786,87.3866,13513.0
2020-07-15 11:35:00,110.15,110.16,110.09,110.09,15054.0,87.3866,87.3945,87.339,87.339,15054.0
2020-07-15 11:40:00,110.09,110.12,110.04,110.07,12457.0,87.339,87.3628,87.2993,87.3231,12457.0
2020-07-15 11:45:00,110.07,110.08,110.01,110.03,18634.0,87.3231,87.331,87.2755,87.2914,18634.0
2020-07-15 11:50:00,110.04,110.14,110.03,110.14,11654.0,87.2993,87.3786,87.2914,87.3786,11654.0
2020-07-15 11:55:00,110.14,110.14,110.02,110.02,10209.0,87.3786,87.3786,87.2834,87.2834,10209.0
2020-07-15 12:00:00,110.02,110.05,109.98,110.02,18742.0,87.2834,87.3072,87.2517,87.2834,18742.0
2020-07-15 12:05:00,110.04,110.11,110.04,110.1,28172.0,87.2993,87.3548,87.2993,87.3469,28172.0
2020-07-15 12:10:00,110.09,110.09,110.05,110.07,14506.0,87.339,87.339,87.3072,87.3231,14506.0
2020-07-15 12:15:00,110.09,110.14,110.08,110.13,11893.0,87.339,87.3786,87.331,87.3707,11893.0
2020-07-15 12:20:00,110.14,110.14,110.09,110.1,8033.0,87.3786,87.3786,87.339,87.3469,8033.0
2020-07-15 12:25:00,110.1,110.16,110.09,110.16,12811.0,87.3469,87.3945,87.339,87.3945,12811.0
2020-07-15 12:30:00,110.16,110.17,110.09,110.1,10350.0,87.3945,87.4024,87.339,87.3469,10350.0
2020-07-15 12:35:00,110.11,110.17,110.1,110.14,19860.0,87.3548,87.4024,87.3469,87.3786,19860.0
2020-07-15 12:40:00,110.15,110.2,110.14,110.18,9195.0,87.3866,87.4262,87.3786,87.4104,9195.0
2020-07-15 12:45:00,110.19,110.23,110.18,110.23,6511.0,87.4183,87.45,87.4104,87.45,6511.0
2020-07-15 12:50:00,110.23,110.23,110.22,110.23,1837.0,87.45,87.45,87.4421,87.45,1837.0
2020-07-15 12:55:00,110.23,110.25,110.22,110.25,4990.0,87.45,87.4659,87.4421,87.4659,4990.0
2020-07-15 13:00:00,110.25,110.25,110.22,110.23,9048.0,87.4659,87.4659,87.4421,87.45,9048.0
2020-07-15 13:05:00,110.23,110.27,110.22,110.25,19043.0,87.45,87.4818,87.4421,87.4659,19043.0
2020-07-15 13:10:00,110.26,110.26,110.23,110.23,8052.0,87.4738,87.4738,87.45,87.45,8052.0
2020-07-15 13:15:00,110.24,110.27,110.24,110.24,6619.0,87.458,87.4818,87.458,87.458,6619.0
2020-07-15 13:20:00,110.25,110.25,110.24,110.25,12149.0,87.4659,87.4659,87.458,87.4659,12149.0
2020-07-15 13:25:00,110.25,110.26,110.23,110.24,12560.0,87.4659,87.4738,87.45,87.458,12560.0
2020-07-15 13:30:00,110.24,110.26,110.24,110.26,11731.0,87.458,87.4738,87.458,87.4738,11731.0
2020-07-15 13:35:00,110.26,110.27,110.23,110.23,10255.0,87.4738,87.4818,87.45,87.45,10255.0
2020-07-15 13:40:00,110.22,110.24,110.21,110.24,7638.0,87.4421,87.458,87.4342,87.458,7638.0
2020-07-15 13:45:00,110.24,110.26,110.23,110.25,14965.0,87.458,87.4738,87.45,87.4659,14965.0
2020-07-15 13:50:00,110.25,110.25,110.2,110.22,12983.0,87.4659,87.4659,87.4262,87.4421,12983.0
2020-07-15 13:55:00,110.22,110.23,110.2,110.2,7577.0,87.4421,87.45,87.4262,87.4262,7577.0
2020-07-15 14:00:00,110.2,110.32,110.19,110.32,52382.0,87.4262,87.5214,87.4183,87.5214,52382.0
2020-07-15 14:05:00,110.32,110.33,110.24,110.25,19836.0,87.5214,87.5294,87.458,87.4659,19836.0
2020-07-15 14:10:00,110.25,110.26,110.23,110.25,16820.0,87.4659,87.4738,87.45,87.4659,16820.0
2020-07-15 14:15:00,110.25,110.27,110.23,110.26,8598.0,87.4659,87.4818,87.45,87.4738,8598.0
2020-07-15 14:20:00,110.25,110.26,110.24,110.25,3901.0,87.4659,87.4738,87.458,87.4659,3901.0
2020-07-15 14:25:00,110.25,110.27,110.24,110.27,10979.0,87.4659,87.4818,87.458,87.4818,10979.0
2020-07-15 14:30:00,110.27,110.29,110.26,110.29,10432.0,87.4818,87.4976,87.4738,87.4976,10432.0
2020-07-15 14:35:00,110.29,110.29,110.25,110.28,14520.0,87.4976,87.4976,87.4659,87.4897,14520.0
2020-07-15 14:40:00,110.28,110.28,110.27,110.27,1725.0,87.4897,87.4897,87.4818,87.4818,1725.0
2020-07-15 14:45:00,110.28,110.28,110.27,110.28,2790.0,87.4897,87.4897,87.4818,87.4897,2790.0
2020-07-15 14:50:00,110.28,110.28,110.16,110.17,11872.0,87.4897,87.4897,87.3945,87.4024,11872.0
2020-07-15 14:55:00,110.17,110.2,110.17,110.17,14115.0,87.4024,87.4262,87.4024,87.4024,14115.0
2020-07-15 15:00:00,110.16,110.19,110.14,110.18,10007.0,87.3945,87.4183,87.3786,87.4104,10007.0
2020-07-15 15:05:00,110.18,110.18,110.16,110.17,6647.0,87.4104,87.4104,87.3945,87.4024,6647.0
2020-07-15 15:10:00,110.17,110.17,110.16,110.17,9105.0,87.4024,87.4024,87.3945,87.4024,9105.0
2020-07-15 15:15:00,110.16,110.19,110.15,110.19,14829.0,87.3945,87.4183,87.3866,87.4183,14829.0
2020-07-15 15:20:00,110.19,110.2,110.18,110.19,14974.0,87.4183,87.4262,87.4104,87.4183,14974.0
2020-07-15 15:25:00,110.19,110.21,110.17,110.2,12929.0,87.4183,87.4342,87.4024,87.4262,12929.0
2020-07-15 15:30:00,110.21,110.24,110.21,110.22,8837.0,87.4342,87.458,87.4342,87.4421,8837.0
2020-07-15 15:35:00,110.22,110.24,110.21,110.24,9802.0,87.4421,87.458,87.4342,87.458,9802.0
2020-07-15 15:40:00,110.24,110.25,110.23,110.23,10789.0,87.458,87.4659,87.45,87.45,10789.0
2020-07-15 15:45:00,110.24,110.26,110.23,110.26,10247.0,87.458,87.4738,87.45,87.4738,10247.0
2020-07-15 15:50:00,110.26,110.32,110.18,110.2,54311.0,87.4738,87.5214,87.4104,87.4262,54311.0
2020-07-15 15:55:00,110.21,110.26,110.21,110.24,102434.0,87.4342,87.4738,87.4342,87.458,102434.0
2020-07-16 09:30:00,110.29,110.29,110.04,110.09,21013.0,87.4976,87.4976,87.2993,87.339,21013.0
2020-07-16 09:35:00,110.09,110.21,110.06,110.19,18705.0,87.339,87.4342,87.3152,87.4183,18705.0
2020-07-16 09:40:00,110.2,110.2,110.11,110.15,24095.0,87.4262,87.4262,87.3548,87.3866,24095.0
2020-07-16 09:45:00,110.15,110.2,110.14,110.2,13829.0,87.3866,87.4262,87.3786,87.4262,13829.0
2020-07-16 09:50:00,110.21,110.25,110.21,110.25,7004.0,87.4342,87.4659,87.4342,87.4659,7004.0
2020-07-16 09:55:00,110.24,110.28,110.23,110.26,9463.0,87.458,87.4897,87.45,87.4738,9463.0
2020-07-16 10:00:00,110.26,110.29,110.21,110.23,28951.0,87.4738,87.4976,87.4342,87.45,28951.0
2020-07-16 10:05:00,110.22,110.29,110.21,110.29,8007.0,87.4421,87.4976,87.4342,87.4976,8007.0
2020-07-16 10:10:00,110.3,110.3,110.29,110.3,13124.0,87.5056,87.5056,87.4976,87.5056,13124.0
2020-07-16 10:15:00,110.3,110.35,110.29,110.32,19276.0,87.5056,87.5452,87.4976,87.5214,19276.0
2020-07-16 10:20:00,110.32,110.35,110.26,110.34,31973.0,87.5214,87.5452,87.4738,87.5373,31973.0
2020-07-16 10:25:00,110.34,110.34,110.31,110.33,17398.0,87.5373,87.5373,87.5135,87.5294,17398.0
2020-07-16 10:30:00,110.33,110.36,110.32,110.34,61890.0,87.5294,87.5532,87.5214,87.5373,61890.0
2020-07-16 10:35:00,110.34,110.37,110.33,110.34,25867.0,87.5373,87.5611,87.5294,87.5373,25867.0
2020-07-16 10:40:00,110.36,110.37,110.34,110.34,11597.0,87.5532,87.5611,87.5373,87.5373,11597.0
2020-07-16 10:45:00,110.34,110.36,110.33,110.34,27466.0,87.5373,87.5532,87.5294,87.5373,27466.0
2020-07-16 10:50:00,110.33,110.33,110.29,110.33,10942.0,87.5294,87.5294,87.4976,87.5294,10942.0
2020-07-16 10:55:00,110.32,110.34,110.27,110.29,16516.0,87.5214,87.5373,87.4818,87.4976,16516.0
2020-07-16 11:00:00,110.29,110.29,110.2,110.24,43959.0,87.4976,87.4976,87.4262,87.458,43959.0
2020-07-16 11:05:00,110.24,110.28,110.24,110.26,7442.0,87.458,87.4897,87.458,87.4738,7442.0
2020-07-16 11:10:00,110.27,110.29,110.26,110.28,10179.0,87.4818,87.4976,87.4738,87.4897,10179.0
2020-07-16 11:15:00,110.27,110.29,110.27,110.29,6262.0,87.4818,87.4976,87.4818,87.4976,6262.0
2020-07-16 11:20:00,110.29,110.29,110.28,110.29,5387.0,87.4976,87.4976,87.4897,87.4976,5387.0
2020-07-16 11:25:00,110.29,110.32,110.28,110.32,8195.0,87.4976,87.5214,87.4897,87.5214,8195.0
2020-07-16 11:30:00,110.31,110.33,110.3,110.31,5664.0,87.5135,87.5294,87.5056,87.5135,5664.0
2020-07-16 11:35:00,110.31,110.31,110.3,110.31,5695.0,87.5135,87.5135,87.5056,87.5135,5695.0
2020-07-16 11:40:00,110.31,110.31,110.3,110.3,6707.0,87.5135,87.5135,87.5056,87.5056,6707.0
2020-07-16 11:45:00,110.3,110.31,110.24,110.25,9263.0,87.5056,87.5135,87.458,87.4659,9263.0
2020-07-16 11:50:00,110.25,110.26,110.25,110.25,9544.0,87.4659,87.4738,87.4659,87.4659,9544.0
2020-07-16 11:55:00,110.25,110.27,110.25,110.26,18188.0,87.4659,87.4818,87.4659,87.4738,18188.0
2020-07-16 12:00:00,110.27,110.27,110.26,110.27,11349.0,87.4818,87.4818,87.4738,87.4818,11349.0
2020-07-16 12:05:00,110.27,110.28,110.26,110.27,11289.0,87.4818,87.4897,87.4738,87.4818,11289.0
2020-07-16 12:10:00,110.27,110.28,110.25,110.26,2711.0,87.4818,87.4897,87.4659,87.4738,2711.0
2020-07-16 12:15:00,110.26,110.29,110.24,110.29,100005.0,87.4738,87.4976,87.458,87.4976,100005.0
2020-07-16 12:20:00,110.29,110.3,110.28,110.3,69413.0,87.4976,87.5056,87.4897,87.5056,69413.0
2020-07-16 12:25:00,110.3,110.31,110.29,110.3,5607.0,87.5056,87.5135,87.4976,87.5056,5607.0
2020-07-16 12:30:00,110.3,110.31,110.28,110.31,5461.0,87.5056,87.5135,87.4897,87.5135,5461.0
2020-07-16 12:35:00,110.31,110.33,110.31,110.32,5078.0,87.5135,87.5294,87.5135,87.5214,5078.0
2020-07-16 12:40:00,110.33,110.36,110.32,110.36,2509.0,87.5294,87.5532,87.5214,87.5532,2509.0
2020-07-16 12:45:00,110.36,110.38,110.36,110.37,4040.0,87.5532,87.569,87.5532,87.5611,4040.0
2020-07-16 12:50:00,110.37,110.39,110.36,110.39,7450.0,87.5611,87.577,87.5532,87.577,7450.0
2020-07-16 12:55:00,110.39,110.39,110.37,110.38,8673.0,87.577,87.577,87.5611,87.569,8673.0
2020-07-16 13:00:00,110.38,110.38,110.33,110.34,26805.0,87.569,87.569,87.5294,87.5373,26805.0
2020-07-16 13:05:00,110.34,110.35,110.33,110.34,10266.0,87.5373,87.5452,87.5294,87.5373,10266.0
2020-07-16 13:10:00,110.34,110.37,110.33,110.37,7622.0,87.5373,87.5611,87.5294,87.5611,7622.0
2020-07-16 13:15:00,110.37,110.37,110.32,110.33,4081.0,87.5611,87.5611,87.5214,87.5294,4081.0
2020-07-16 13:20:00,110.33,110.35,110.31,110.34,4883.0,87.5294,87.5452,87.5135,87.5373,4883.0
2020-07-16 13:25:00,110.34,110.35,110.33,110.34,3353.0,87.5373,87.5452,87.5294,87.5373,3353.0
2020-07-16 13:30:00,110.34,110.35,110.31,110.33,9917.0,87.5373,87.5452,87.5135,87.5294,9917.0
2020-07-16 13:35:00,110.33,110.33,110.32,110.33,4814.0,87.5294,87.5294,87.5214,87.5294,4814.0
2020-07-16 13:40:00,110.33,110.33,110.29,110.3,4185.0,87.5294,87.5294,87.4976,87.5056,4185.0
2020-07-16 13:45:00,110.3,110.33,110.3,110.33,4052.0,87.5056,87.5294,87.5056,87.5294,4052.0
2020-07-16 13:50:00,110.32,110.35,110.32,110.34,10217.0,87.5214,87.5452,87.5214,87.5373,10217.0
2020-07-16 13:55:00,110.34,110.35,110.34,110.34,6393.0,87.5373,87.5452,87.5373,87.5373,6393.0
2020-07-16 14:00:00,110.34,110.35,110.34,110.34,13912.0,87.5373,87.5452,87.5373,87.5373,13912.0
2020-07-16 14:05:00,110.34,110.37,110.34,110.36,13558.0,87.5373,87.5611,87.5373,87.5532,13558.0
2020-07-16 14:10:00,110.36,110.38,110.36,110.37,14980.0,87.5532,87.569,87.5532,87.5611,14980.0
2020-07-16 14:15:00,110.38,110.4,110.37,110.39,7749.0,87.569,87.5849,87.5611,87.577,7749.0
2020-07-16 14:20:00,110.4,110.58,110.39,110.4,981130.0,87.5849,87.7277,87.577,87.5849,981130.0
2020-07-16 14:25:00,110.4,110.42,110.38,110.4,65627.0,87.5849,87.6008,87.569,87.5849,65627.0
2020-07-16 14:30:00,110.4,110.44,110.4,110.43,16864.0,87.5849,87.6166,87.5849,87.6087,16864.0
2020-07-16 14:35:00,110.43,110.46,110.42,110.46,13584.0,87.6087,87.6325,87.6008,87.6325,13584.0
2020-07-16 14:40:00,110.45,110.49,110.45,110.48,6144.0,87.6246,87.6563,87.6246,87.6484,6144.0
2020-07-16 14:45:00,110.48,110.5,110.46,110.46,11860.0,87.6484,87.6642,87.6325,87.6325,11860.0
2020-07-16 14:50:00,110.47,110.48,110.44,110.45,14785.0,87.6404,87.6484,87.6166,87.6246,14785.0
2020-07-16 14:55:00,110.45,110.47,110.43,110.44,12776.0,87.6246,87.6404,87.6087,87.6166,12776.0
2020-07-16 15:00:00,110.44,110.44,110.41,110.42,16005.0,87.6166,87.6166,87.5928,87.6008,16005.0
2020-07-16 15:05:00,110.42,110.43,110.41,110.41,18940.0,87.6008,87.6087,87.5928,87.5928,18940.0
2020-07-16 15:10:00,110.41,110.42,110.39,110.4,18506.0,87.5928,87.6008,87.577,87.5849,18506.0
2020-07-16 15:15:00,110.4,110.41,110.39,110.41,34947.0,87.5849,87.5928,87.577,87.5928,34947.0
2020-07-16 15:20:00,110.4,110.41,110.38,110.4,20989.0,87.5849,87.5928,87.569,87.5849,20989.0
2020-07-16 15:25:00,110.39,110.41,110.39,110.4,23560.0,87.577,87.5928,87.577,87.5849,23560.0
2020-07-16 15:30:00,110.41,110.41,110.37,110.4,38574.0,87.5928,87.5928,87.5611,87.5849,38574.0
2020-07-16 15:35:00,110.4,110.41,110.38,110.4,21107.0,87.5849,87.5928,87.569,87.5849,21107.0
2020-07-16 15:40:00,110.4,110.41,110.38,110.41,17887.0,87.5849,87.5928,87.569,87.5928,17887.0
2020-07-16 15:45:00,110.41,110.41,110.37,110.4,28292.0,87.5928,87.5928,87.5611,87.5849,28292.0
2020-07-16 15:50:00,110.39,110.44,110.36,110.41,48544.0,87.577,87.6166,87.5532,87.5928,48544.0
2020-07-16 15:55:00,110.42,110.45,110.38,110.45,215442.0,87.6008,87.6246,87.569,87.6246,215442.0
2020-07-17 09:30:00,110.59,110.59,110.2,110.56,42174.0,87.7356,87.7356,87.4262,87.7118,42174.0
2020-07-17 09:35:00,110.56,110.6,110.54,110.6,12941.0,87.7118,87.7436,87.696,87.7436,12941.0
2020-07-17 09:40:00,110.63,110.64,110.56,110.57,12060.0,87.7674,87.7753,87.7118,87.7198,12060.0
2020-07-17 09:45:00,110.56,110.58,110.51,110.55,101728.0,87.7118,87.7277,87.6722,87.7039,101728.0
2020-07-17 09:50:00,110.56,110.58,110.5,110.52,13669.0,87.7118,87.7277,87.6642,87.6801,13669.0
2020-07-17 09:55:00,110.53,110.54,110.5,110.52,22296.0,87.688,87.696,87.6642,87.6801,22296.0
2020-07-17 10:00:00,110.51,110.54,110.45,110.48,16295.0,87.6722,87.696,87.6246,87.6484,16295.0
2020-07-17 10:05:00,110.49,110.52,110.42,110.42,8951.0,87.6563,87.6801,87.6008,87.6008,8951.0
2020-07-17 10:10:00,110.43,110.52,110.41,110.5,12991.0,87.6087,87.6801,87.5928,87.6642,12991.0
2020-07-17 10:15:00,110.48,110.51,110.46,110.5,4784.0,87.6484,87.6722,87.6325,87.6642,4784.0
2020-07-17 10:20:00,110.5,110.51,110.44,110.45,14135.0,87.6642,87.6722,87.6166,87.6246,14135.0
2020-07-17 10:25:00,110.45,110.45,110.4,110.41,12347.0,87.6246,87.6246,87.5849,87.5928,12347.0
2020-07-17 10:30:00,110.41,110.42,110.39,110.4,19049.0,87.5928,87.6008,87.577,87.5849,19049.0
2020-07-17 10:35:00,110.41,110.48,110.4,110.48,21836.0,87.5928,87.6484,87.5849,87.6484,21836.0
2020-07-17 10:40:00,110.48,110.52,110.47,110.52,15536.0,87.6484,87.6801,87.6404,87.6801,15536.0
2020-07-17 10:45:00,110.52,110.57,110.51,110.54,30498.0,87.6801,87.7198,87.6722,87.696,30498.0
2020-07-17 10:50:00,110.54,110.59,110.54,110.57,15756.0,87.696,87.7356,87.696,87.7198,15756.0
2020-07-17 10:55:00,110.57,110.57,110.54,110.54,12344.0,87.7198,87.7198,87.696,87.696,12344.0
2020-07-17 11:00:00,110.55,110.59,110.54,110.58,7687.0,87.7039,87.7356,87.696,87.7277,7687.0
2020-07-17 11:05:00,110.58,110.6,110.57,110.6,3777.0,87.7277,87.7436,87.7198,87.7436,3777.0
2020-07-17 11:10:00,110.61,110.62,110.59,110.61,9646.0,87.7515,87.7594,87.7356,87.7515,9646.0
2020-07-17 11:15:00,110.61,110.62,110.59,110.59,12419.0,87.7515,87.7594,87.7356,87.7356,12419.0
2020-07-17 11:20:00,110.59,110.6,110.59,110.59,13398.0,87.7356,87.7436,87.7356,87.7356,13398.0
2020-07-17 11:25:00,110.59,110.6,110.59,110.59,4718.0,87.7356,87.7436,87.7356,87.7356,4718.0
2020-07-17 11:30:00,110.59,110.6,110.58,110.59,10588.0,87.7356,87.7436,87.7277,87.7356,10588.0
2020-07-17 11:35:00,110.59,110.61,110.58,110.59,8274.0,87.7356,87.7515,87.7277,87.7356,8274.0
2020-07-17 11:40:00,110.6,110.61,110.59,110.61,6746.0,87.7436,87.7515,87.7356,87.7515,6746.0
2020-07-17 11:45:00,110.6,110.62,110.58,110.6,9563.0,87.7436,87.7594,87.7277,87.7436,9563.0
2020-07-17 11:50:00,110.59,110.63,110.58,110.63,9227.0,87.7356,87.7674,87.7277,87.7674,9227.0
2020-07-17 11:55:00,110.63,110.65,110.62,110.65,6445.0,87.7674,87.7832,87.7594,87.7832,6445.0
2020-07-17 12:00:00,110.65,110.65,110.6,110.61,9434.0,87.7832,87.7832,87.7436,87.7515,9434.0
2020-07-17 12:05:00,110.62,110.64,110.61,110.64,6003.0,87.7594,87.7753,87.7515,87.7753,6003.0
2020-07-17 12:10:00,110.64,110.64,110.63,110.63,5365.0,87.7753,87.7753,87.7674,87.7674,5365.0
2020-07-17 12:15:00,110.64,110.64,110.63,110.64,8263.0,87.7753,87.7753,87.7674,87.7753,8263.0
2020-07-17 12:20:00,110.63,110.64,110.63,110.64,5949.0,87.7674,87.7753,87.7674,87.7753,5949.0
2020-07-17 12:25:00,110.64,110.64,110.63,110.63,2524.0,87.7753,87.7753,87.7674,87.7674,2524.0
2020-07-17 12:30:00,110.64,110.65,110.63,110.63,10712.0,87.7753,87.7832,87.7674,87.7674,10712.0
2020-07-17 12:35:00,110.64,110.64,110.63,110.64,5531.0,87.7753,87.7753,87.7674,87.7753,5531.0
2020-07-17 12:40:00,110.63,110.64,110.62,110.63,5846.0,87.7674,87.7753,87.7594,87.7674,5846.0
2020-07-17 12:45:00,110.62,110.63,110.62,110.62,3560.0,87.7594,87.7674,87.7594,87.7594,3560.0
2020-07-17 12:50:00,110.62,110.63,110.61,110.61,4364.0,87.7594,87.7674,87.7515,87.7515,4364.0
2020-07-17 12:55:00,110.62,110.62,110.57,110.58,6424.0,87.7594,87.7594,87.7198,87.7277,6424.0
2020-07-17 13:00:00,110.58,110.59,110.57,110.58,6322.0,87.7277,87.7356,87.7198,87.7277,6322.0
2020-07-17 13:05:00,110.58,110.62,110.58,110.61,5703.0,87.7277,87.7594,87.7277,87.7515,5703.0
2020-07-17 13:10:00,110.6,110.61,110.58,110.59,43324.0,87.7436,87.7515,87.7277,87.7356,43324.0
2020-07-17 13:15:00,110.59,110.62,110.54,110.58,8463.0,87.7356,87.7594,87.696,87.7277,8463.0
2020-07-17 13:20:00,110.58,110.62,110.58,110.62,6309.0,87.7277,87.7594,87.7277,87.7594,6309.0
2020-07-17 13:25:00,110.62,110.62,110.59,110.59,5754.0,87.7594,87.7594,87.7356,87.7356,5754.0
2020-07-17 13:30:00,110.59,110.62,110.59,110.62,8078.0,87.7356,87.7594,87.7356,87.7594,8078.0
2020-07-17 13:35:00,110.61,110.62,110.6,110.61,4861.0,87.7515,87.7594,87.7436,87.7515,4861.0
2020-07-17 13:40:00,110.6,110.62,110.6,110.62,9412.0,87.7436,87.7594,87.7436,87.7594,9412.0
2020-07-17 13:45:00,110.62,110.62,110.61,110.62,4157.0,87.7594,87.7594,87.7515,87.7594,4157.0
2020-07-17 13:50:00,110.61,110.62,110.6,110.61,10516.0,87.7515,87.7594,87.7436,87.7515,10516.0
2020-07-17 13:55:00,110.62,110.62,110.61,110.62,9115.0,87.7594,87.7594,87.7515,87.7594,9115.0
2020-07-17 14:00:00,110.62,110.62,110.61,110.62,11163.0,87.7594,87.7594,87.7515,87.7594,11163.0
2020-07-17 14:05:00,110.62,110.62,110.61,110.62,14750.0,87.7594,87.7594,87.7515,87.7594,14750.0
2020-07-17 14:10:00,110.62,110.63,110.61,110.63,24517.0,87.7594,87.7674,87.7515,87.7674,24517.0
2020-07-17 14:15:00,110.63,110.63,110.62,110.63,7841.0,87.7674,87.7674,87.7594,87.7674,7841.0
2020-07-17 14:20:00,110.63,110.64,110.63,110.64,3898.0,87.7674,87.7753,87.7674,87.7753,3898.0
2020-07-17 14:25:00,110.64,110.64,110.63,110.64,3175.0,87.7753,87.7753,87.7674,87.7753,3175.0
2020-07-17 14:30:00,110.64,110.64,110.63,110.64,5529.0,87.7753,87.7753,87.7674,87.7753,5529.0
2020-07-17 14:35:00,110.64,110.64,110.63,110.64,4753.0,87.7753,87.7753,87.7674,87.7753,4753.0
2020-07-17 14:40:00,110.64,110.64,110.63,110.64,4653.0,87.7753,87.7753,87.7674,87.7753,4653.0
2020-07-17 14:45:00,110.64,110.64,110.62,110.63,10087.0,87.7753,87.7753,87.7594,87.7674,10087.0
2020-07-17 14:50:00,110.63,110.63,110.62,110.63,5913.0,87.7674,87.7674,87.7594,87.7674,5913.0
2020-07-17 14:55:00,110.63,110.63,110.62,110.63,3286.0,87.7674,87.7674,87.7594,87.7674,3286.0
2020-07-17 15:00:00,110.63,110.63,110.58,110.59,15809.0,87.7674,87.7674,87.7277,87.7356,15809.0
2020-07-17 15:05:00,110.59,110.62,110.56,110.62,43034.0,87.7356,87.7594,87.7118,87.7594,43034.0
2020-07-17 15:10:00,110.62,110.62,110.61,110.62,8066.0,87.7594,87.7594,87.7515,87.7594,8066.0
2020-07-17 15:15:00,110.62,110.62,110.61,110.62,5458.0,87.7594,87.7594,87.7515,87.7594,5458.0
2020-07-17 15:20:00,110.62,110.62,110.61,110.62,14562.0,87.7594,87.7594,87.7515,87.7594,14562.0
2020-07-17 15:25:00,110.61,110.64,110.61,110.64,35972.0,87.7515,87.7753,87.7515,87.7753,35972.0
2020-07-17 15:30:00,110.63,110.68,110.63,110.68,60173.0,87.7674,87.807,87.7674,87.807,60173.0
2020-07-17 15:35:00,110.68,110.68,110.64,110.65,27224.0,87.807,87.807,87.7753,87.7832,27224.0
2020-07-17 15:40:00,110.65,110.65,110.64,110.65,32455.0,87.7832,87.7832,87.7753,87.7832,32455.0
2020-07-17 15:45:00,110.65,110.69,110.64,110.69,49263.0,87.7832,87.815,87.7753,87.815,49263.0
2020-07-17 15:50:00,110.68,110.69,110.64,110.67,43605.0,87.807,87.815,87.7753,87.7991,43605.0
2020-07-17 15:55:00,110.67,110.71,110.64,110.7,50361.0,87.7991,87.8308,87.7753,87.8229,50361.0
2020-07-20 09:30:00,111.12,111.21,111.0,111.12,104590.0,88.1561,88.2275,88.0609,88.1561,104590.0
2020-07-20 09:35:00,111.13,111.16,111.04,111.09,39230.0,88.164,88.1878,88.0926,88.1323,39230.0
2020-07-20 09:40:00,111.09,111.1,111.02,111.04,27200.0,88.1323,88.1402,88.0768,88.0926,27200.0
2020-07-20 09:45:00,111.05,111.13,111.01,111.12,24473.0,88.1006,88.164,88.0688,88.1561,24473.0
2020-07-20 09:50:00,111.11,111.15,111.09,111.15,19354.0,88.1482,88.1799,88.1323,88.1799,19354.0
2020-07-20 09:55:00,111.15,111.15,111.08,111.1,18859.0,88.1799,88.1799,88.1244,88.1402,18859.0
2020-07-20 10:00:00,111.11,111.15,111.1,111.13,16321.0,88.1482,88.1799,88.1402,88.164,16321.0
2020-07-20 10:05:00,111.14,111.15,111.13,111.15,14610.0,88.172,88.1799,88.164,88.1799,14610.0
2020-07-20 10:10:00,111.15,111.15,111.14,111.15,31830.0,88.1799,88.1799,88.172,88.1799,31830.0
2020-07-20 10:15:00,111.15,111.15,111.13,111.15,17141.0,88.1799,88.1799,88.164,88.1799,17141.0
2020-07-20 10:20:00,111.15,111.15,111.14,111.15,31238.0,88.1799,88.1799,88.172,88.1799,31238.0
2020-07-20 10:25:00,111.15,111.15,111.14,111.15,10862.0,88.1799,88.1799,88.172,88.1799,10862.0
2020-07-20 10:30:00,111.15,111.22,111.14,111.22,48287.0,88.1799,88.2354,88.172,88.2354,48287.0
2020-07-20 10:35:00,111.22,111.31,111.22,111.29,14853.0,88.2354,88.3068,88.2354,88.291,14853.0
2020-07-20 10:40:00,111.29,111.34,111.28,111.32,9651.0,88.291,88.3306,88.283,88.3148,9651.0
2020-07-20 10:45:00,111.3,111.3,111.28,111.28,23594.0,88.2989,88.2989,88.283,88.283,23594.0
2020-07-20 10:50:00,111.28,111.28,111.27,111.28,43113.0,88.283,88.283,88.2751,88.283,43113.0
2020-07-20 10:55:00,111.28,111.28,111.27,111.27,39243.0,88.283,88.283,88.2751,88.2751,39243.0
2020-07-20 11:00:00,111.27,111.28,111.27,111.28,27525.0,88.2751,88.283,88.2751,88.283,27525.0
2020-07-20 11:05:00,111.28,111.28,111.27,111.27,18286.0,88.283,88.283,88.2751,88.2751,18286.0
2020-07-20 11:10:00,111.28,111.3,111.27,111.3,20047.0,88.283,88.2989,88.2751,88.2989,20047.0
2020-07-20 11:15:00,111.29,111.31,111.29,111.3,42465.0,88.291,88.3068,88.291,88.2989,42465.0
2020-07-20 11:20:00,111.3,111.3,111.27,111.28,22001.0,88.2989,88.2989,88.2751,88.283,22001.0
2020-07-20 11:25:00,111.27,111.28,111.27,111.28,5800.0,88.2751,88.283,88.2751,88.283,5800.0
2020-07-20 11:30:00,111.28,111.31,111.27,111.31,7320.0,88.283,88.3068,88.2751,88.3068,7320.0
2020-07-20 11:35:00,111.31,111.32,111.3,111.32,11751.0,88.3068,88.3148,88.2989,88.3148,11751.0
2020-07-20 11:40:00,111.31,111.34,111.31,111.33,5694.0,88.3068,88.3306,88.3068,88.3227,5694.0
2020-07-20 11:45:00,111.34,111.36,111.33,111.36,9373.0,88.3306,88.3465,88.3227,88.3465,9373.0
2020-07-20 11:50:00,111.35,111.36,111.35,111.36,2616.0,88.3386,88.3465,88.3386,88.3465,2616.0
2020-07-20 11:55:00,111.35,111.36,111.32,111.33,27821.0,88.3386,88.3465,88.3148,88.3227,27821.0
2020-07-20 12:00:00,111.33,111.33,111.32,111.33,4352.0,88.3227,88.3227,88.3148,88.3227,4352.0
2020-07-20 12:05:00,111.33,111.33,111.32,111.32,4228.0,88.3227,88.3227,88.3148,88.3148,4228.0
2020-07-20 12:10:00,111.32,111.35,111.32,111.33,9432.0,88.3148,88.3386,88.3148,88.3227,9432.0
2020-07-20 12:15:00,111.34,111.34,111.33,111.33,9468.0,88.3306,88.3306,88.3227,88.3227,9468.0
2020-07-20 12:20:00,111.33,111.34,111.33,111.34,500.0,88.3227,88.3306,88.3227,88.3306,500.0
2020-07-20 12:25:00,111.33,111.34,111.33,111.33,2820.0,88.3227,88.3306,88.3227,88.3227,2820.0
2020-07-20 12:30:00,111.34,111.34,111.31,111.32,14826.0,88.3306,88.3306,88.3068,88.3148,14826.0
2020-07-20 12:35:00,111.32,111.32,111.31,111.31,2364.0,88.3148,88.3148,88.3068,88.3068,2364.0
2020-07-20 12:40:00,111.32,111.32,111.31,111.31,5120.0,88.3148,88.3148,88.3068,88.3068,5120.0
2020-07-20 12:45:00,111.32,111.35,111.31,111.34,11283.0,88.3148,88.3386,88.3068,88.3306,11283.0
2020-07-20 12:50:00,111.34,111.35,111.32,111.32,2943.0,88.3306,88.3386,88.3148,88.3148,2943.0
2020-07-20 12:55:00,111.32,111.32,111.3,111.32,19855.0,88.3148,88.3148,88.2989,88.3148,19855.0
2020-07-20 13:00:00,111.33,111.33,111.32,111.32,4786.0,88.3227,88.3227,88.3148,88.3148,4786.0
2020-07-20 13:05:00,111.32,111.32,111.3,111.31,3360.0,88.3148,88.3148,88.2989,88.3068,3360.0
2020-07-20 13:10:00,111.31,111.31,111.3,111.31,1000.0,88.3068,88.3068,88.2989,88.3068,1000.0
2020-07-20 13:15:00,111.31,111.31,111.28,111.31,8892.0,88.3068,88.3068,88.283,88.3068,8892.0
2020-07-20 13:20:00,111.3,111.31,111.25,111.28,16858.0,88.2989,88.3068,88.2592,88.283,16858.0
2020-07-20 13:25:00,111.28,111.28,111.26,111.26,3395.0,88.283,88.283,88.2672,88.2672,3395.0
2020-07-20 13:30:00,111.27,111.27,111.26,111.27,4010.0,88.2751,88.2751,88.2672,88.2751,4010.0
2020-07-20 13:35:00,111.26,111.27,111.26,111.27,8583.0,88.2672,88.2751,88.2672,88.2751,8583.0
2020-07-20 13:40:00,111.26,111.31,111.26,111.31,5954.0,88.2672,88.3068,88.2672,88.3068,5954.0
2020-07-20 13:45:00,111.32,111.33,111.31,111.33,5339.0,88.3148,88.3227,88.3068,88.3227,5339.0
2020-07-20 13:50:00,111.33,111.35,111.33,111.35,5203.0,88.3227,88.3386,88.3227,88.3386,5203.0
2020-07-20 13:55:00,111.35,111.4,111.35,111.39,12287.0,88.3386,88.3782,88.3386,88.3703,12287.0
2020-07-20 14:00:00,111.38,111.38,111.37,111.37,3971.0,88.3624,88.3624,88.3544,88.3544,3971.0
2020-07-20 14:05:00,111.38,111.38,111.37,111.38,18481.0,88.3624,88.3624,88.3544,88.3624,18481.0
2020-07-20 14:10:00,111.38,111.38,111.37,111.38,10353.0,88.3624,88.3624,88.3544,88.3624,10353.0
2020-07-20 14:15:00,111.38,111.38,111.35,111.36,30276.0,88.3624,88.3624,88.3386,88.3465,30276.0
2020-07-20 14:20:00,111.36,111.36,111.33,111.33,10454.0,88.3465,88.3465,88.3227,88.3227,10454.0
2020-07-20 14:25:00,111.34,111.35,111.33,111.34,6944.0,88.3306,88.3386,88.3227,88.3306,6944.0
2020-07-20 14:30:00,111.34,111.36,111.32,111.36,14117.0,88.3306,88.3465,88.3148,88.3465,14117.0
2020-07-20 14:35:00,111.36,111.36,111.35,111.36,3723.0,88.3465,88.3465,88.3386,88.3465,3723.0
2020-07-20 14:40:00,111.36,111.37,111.35,111.35,4074.0,88.3465,88.3544,88.3386,88.3386,4074.0
2020-07-20 14:45:00,111.36,111.37,111.35,111.36,6859.0,88.3465,88.3544,88.3386,88.3465,6859.0
2020-07-20 14:50:00,111.36,111.37,111.36,111.37,2744.0,88.3465,88.3544,88.3465,88.3544,2744.0
2020-07-20 14:55:00,111.36,111.37,111.36,111.37,4051.0,88.3465,88.3544,88.3465,88.3544,4051.0
2020-07-20 15:00:00,111.37,111.37,111.36,111.37,3778.0,88.3544,88.3544,88.3465,88.3544,3778.0
2020-07-20 15:05:00,111.36,111.37,111.32,111.32,5415.0,88.3465,88.3544,88.3148,88.3148,5415.0
2020-07-20 15:10:00,111.32,111.33,111.3,111.32,7322.0,88.3148,88.3227,88.2989,88.3148,7322.0
2020-07-20 15:15:00,111.32,111.35,111.31,111.35,6133.0,88.3148,88.3386,88.3068,88.3386,6133.0
2020-07-20 15:20:00,111.35,111.35,111.34,111.34,2408.0,88.3386,88.3386,88.3306,88.3306,2408.0
2020-07-20 15:25:00,111.35,111.35,111.34,111.34,10992.0,88.3386,88.3386,88.3306,88.3306,10992.0
2020-07-20 15:30:00,111.35,111.35,111.34,111.35,8434.0,88.3386,88.3386,88.3306,88.3386,8434.0
2020-07-20 15:35:00,111.34,111.41,111.34,111.41,10553.0,88.3306,88.3862,88.3306,88.3862,10553.0
2020-07-20 15:40:00,111.41,111.42,111.39,111.42,15568.0,88.3862,88.3941,88.3703,88.3941,15568.0
2020-07-20 15:45:00,111.42,111.47,111.41,111.45,86569.0,88.3941,88.4338,88.3862,88.4179,86569.0
2020-07-20 15:50:00,111.44,111.47,111.42,111.44,28959.0,88.41,88.4338,88.3941,88.41,28959.0
2020-07-20 15:55:00,111.44,111.48,111.41,111.44,35939.0,88.41,88.4417,88.3862,88.41,35939.0
2020-07-21 09:30:00,111.92,112.07,111.88,112.03,47369.0,88.7908,88.9098,88.759,88.878,47369.0
2020-07-21 09:35:00,112.03,112.04,112.01,112.03,90829.0,88.878,88.886,88.8622,88.878,90829.0
2020-07-21 09:40:00,112.02,112.12,112.01,112.09,42742.0,88.8701,88.9494,88.8622,88.9256,42742.0
2020-07-21 09:45:00,112.09,112.21,112.08,112.19,38221.0,88.9256,89.0208,88.9177,89.005,38221.0
2020-07-21 09:50:00,112.19,112.25,112.18,112.18,31125.0,89.005,89.0526,88.997,88.997,31125.0
2020-07-21 09:55:00,112.19,112.22,112.17,112.2,34310.0,89.005,89.0288,88.9891,89.0129,34310.0
2020-07-21 10:00:00,112.2,112.23,112.16,112.16,53109.0,89.0129,89.0367,88.9812,88.9812,53109.0
2020-07-21 10:05:00,112.17,112.18,112.12,112.13,44248.0,88.9891,88.997,88.9494,88.9574,44248.0
2020-07-21 10:10:00,112.13,112.19,112.12,112.12,40182.0,88.9574,89.005,88.9494,88.9494,40182.0
2020-07-21 10:15:00,112.12,112.14,112.11,112.14,20661.0,88.9494,88.9653,88.9415,88.9653,20661.0
2020-07-21 10:20:00,112.14,112.14,112.09,112.1,20430.0,88.9653,88.9653,88.9256,88.9336,20430.0
2020-07-21 10:25:00,112.09,112.1,112.02,112.03,31644.0,88.9256,88.9336,88.8701,88.878,31644.0
2020-07-21 10:30:00,112.03,112.03,112.02,112.03,25494.0,88.878,88.878,88.8701,88.878,25494.0
2020-07-21 10:35:00,112.03,112.03,112.0,112.03,17136.0,88.878,88.878,88.8542,88.878,17136.0
2020-07-21 10:40:00,112.03,112.03,112.0,112.0,39832.0,88.878,88.878,88.8542,88.8542,39832.0
2020-07-21 10:45:00,112.01,112.01,112.0,112.0,21740.0,88.8622,88.8622,88.8542,88.8542,21740.0
2020-07-21 10:50:00,112.0,112.06,112.0,112.06,22411.0,88.8542,88.9018,88.8542,88.9018,22411.0
2020-07-21 10:55:00,112.06,112.08,112.03,112.07,19887.0,88.9018,88.9177,88.878,88.9098,19887.0
2020-07-21 11:00:00,112.07,112.13,112.05,112.13,261700.0,88.9098,88.9574,88.8939,88.9574,261700.0
2020-07-21 11:05:00,112.13,112.13,112.11,112.12,48257.0,88.9574,88.9574,88.9415,88.9494,48257.0
2020-07-21 11:10:00,112.12,112.13,112.09,112.1,91251.0,88.9494,88.9574,88.9256,88.9336,91251.0
2020-07-21 11:15:00,112.11,112.16,112.1,112.14,23472.0,88.9415,88.9812,88.9336,88.9653,23472.0
2020-07-21 11:20:00,112.14,112.17,112.12,112.17,19379.0,88.9653,88.9891,88.9494,88.9891,19379.0
2020-07-21 11:25:00,112.17,112.17,112.15,112.16,24491.0,88.9891,88.9891,88.9732,88.9812,24491.0
2020-07-21 11:30:00,112.16,112.19,112.14,112.19,85690.0,88.9812,89.005,88.9653,89.005,85690.0
2020-07-21 11:35:00,112.18,112.2,112.17,112.19,52847.0,88.997,89.0129,88.9891,89.005,52847.0
2020-07-21 11:40:00,112.18,112.18,112.15,112.16,16606.0,88.997,88.997,88.9732,88.9812,16606.0
2020-07-21 11:45:00,112.16,112.16,112.12,112.13,91215.0,88.9812,88.9812,88.9494,88.9574,91215.0
2020-07-21 11:50:00,112.13,112.14,112.12,112.14,39641.0,88.9574,88.9653,88.9494,88.9653,39641.0
2020-07-21 11:55:00,112.14,112.14,112.1,112.11,9578.0,88.9653,88.9653,88.9336,88.9415,9578.0
2020-07-21 12:00:00,112.11,112.11,112.06,112.07,35289.0,88.9415,88.9415,88.9018,88.9098,35289.0
2020-07-21 12:05:00,112.07,112.07,112.05,112.06,18555.0,88.9098,88.9098,88.8939,88.9018,18555.0
2020-07-21 12:10:00,112.06,112.07,112.0,112.04,33406.0,88.9018,88.9098,88.8542,88.886,33406.0
2020-07-21 12:15:00,112.04,112.08,112.03,112.07,8355.0,88.886,88.9177,88.878,88.9098,8355.0
2020-07-21 12:20:00,112.07,112.12,112.06,112.09,10542.0,88.9098,88.9494,88.9018,88.9256,10542.0
2020-07-21 12:25:00,112.09,112.1,112.08,112.09,5553.0,88.9256,88.9336,88.9177,88.9256,5553.0
2020-07-21 12:30:00,112.09,112.12,112.09,112.12,20444.0,88.9256,88.9494,88.9256,88.9494,20444.0
2020-07-21 12:35:00,112.11,112.12,112.07,112.08,9351.0,88.9415,88.9494,88.9098,88.9177,9351.0
2020-07-21 12:40:00,112.08,112.11,112.08,112.11,17523.0,88.9177,88.9415,88.9177,88.9415,17523.0
2020-07-21 12:45:00,112.1,112.11,112.07,112.09,29072.0,88.9336,88.9415,88.9098,88.9256,29072.0
2020-07-21 12:50:00,112.09,112.13,112.08,112.12,31055.0,88.9256,88.9574,88.9177,88.9494,31055.0
2020-07-21 12:55:00,112.12,112.13,112.1,112.1,7842.0,88.9494,88.9574,88.9336,88.9336,7842.0
2020-07-21 13:00:00,112.1,112.11,112.06,112.09,36172.0,88.9336,88.9415,88.9018,88.9256,36172.0
2020-07-21 13:05:00,112.09,112.1,112.07,112.09,8671.0,88.9256,88.9336,88.9098,88.9256,8671.0
2020-07-21 13:10:00,112.08,112.12,112.08,112.1,7342.0,88.9177,88.9494,88.9177,88.9336,7342.0
2020-07-21 13:15:00,112.08,112.11,112.06,112.09,6544.0,88.9177,88.9415,88.9018,88.9256,6544.0
2020-07-21 13:20:00,112.09,112.1,112.07,112.08,2424.0,88.9256,88.9336,88.9098,88.9177,2424.0
2020-07-21 13:25:00,112.08,112.1,112.06,112.09,7289.0,88.9177,88.9336,88.9018,88.9256,7289.0
2020-07-21 13:30:00,112.09,112.11,112.08,112.1,7655.0,88.9256,88.9415,88.9177,88.9336,7655.0
2020-07-21 13:35:00,112.11,112.12,112.09,112.11,11930.0,88.9415,88.9494,88.9256,88.9415,11930.0
2020-07-21 13:40:00,112.12,112.12,112.09,112.09,7376.0,88.9494,88.9494,88.9256,88.9256,7376.0
2020-07-21 13:45:00,112.1,112.13,112.09,112.13,19959.0,88.9336,88.9574,88.9256,88.9574,19959.0
2020-07-21 13:50:00,112.13,112.16,112.12,112.16,382144.0,88.9574,88.9812,88.9494,88.9812,382144.0
2020-07-21 13:55:00,112.16,112.21,112.14,112.15,121223.0,88.9812,89.0208,88.9653,88.9732,121223.0
2020-07-21 14:00:00,112.15,112.16,112.14,112.15,7398.0,88.9732,88.9812,88.9653,88.9732,7398.0
2020-07-21 14:05:00,112.15,112.15,112.14,112.15,9364.0,88.9732,88.9732,88.9653,88.9732,9364.0
2020-07-21 14:10:00,112.14,112.16,112.14,112.15,10609.0,88.9653,88.9812,88.9653,88.9732,10609.0
2020-07-21 14:15:00,112.15,112.15,112.13,112.14,16398.0,88.9732,88.9732,88.9574,88.9653,16398.0
2020-07-21 14:20:00,112.14,112.15,112.13,112.14,5494.0,88.9653,88.9732,88.9574,88.9653,5494.0
2020-07-21 14:25:00,112.14,112.14,112.11,112.13,23829.0,88.9653,88.9653,88.9415,88.9574,23829.0
2020-07-21 14:30:00,112.13,112.13,112.09,112.11,7985.0,88.9574,88.9574,88.9256,88.9415,7985.0
2020-07-21 14:35:00,112.11,112.14,112.1,112.12,4508.0,88.9415,88.9653,88.9336,88.9494,4508.0
2020-07-21 14:40:00,112.12,112.14,112.09,112.09,11669.0,88.9494,88.9653,88.9256,88.9256,11669.0
2020-07-21 14:45:00,112.09,112.1,112.08,112.09,5332.0,88.9256,88.9336,88.9177,88.9256,5332.0
2020-07-21 14:50:00,112.09,112.09,112.08,112.09,4205.0,88.9256,88.9256,88.9177,88.9256,4205.0
2020-07-21 14:55:00,112.09,112.09,112.06,112.09,11559.0,88.9256,88.9256,88.9018,88.9256,11559.0
2020-07-21 15:00:00,112.09,112.11,112.08,112.09,10554.0,88.9256,88.9415,88.9177,88.9256,10554.0
2020-07-21 15:05:00,112.1,112.12,112.1,112.12,5395.0,88.9336,88.9494,88.9336,88.9494,5395.0
2020-07-21 15:10:00,112.12,112.12,112.05,112.08,25821.0,88.9494,88.9494,88.8939,88.9177,25821.0
2020-07-21 15:15:00,112.08,112.09,112.05,112.08,24752.0,88.9177,88.9256,88.8939,88.9177,24752.0
2020-07-21 15:20:00,112.09,112.1,112.07,112.08,77924.0,88.9256,88.9336,88.9098,88.9177,77924.0
2020-07-21 15:25:00,112.08,112.1,112.07,112.08,18775.0,88.9177,88.9336,88.9098,88.9177,18775.0
2020-07-21 15:30:00,112.07,112.08,112.04,112.05,84499.0,88.9098,88.9177,88.886,88.8939,84499.0
2020-07-21 15:35:00,112.06,112.06,112.0,112.01,74634.0,88.9018,88.9018,88.8542,88.8622,74634.0
2020-07-21 15:40:00,112.01,112.01,111.93,111.95,83413.0,88.8622,88.8622,88.7987,88.8146,83413.0
2020-07-21 15:45:00,111.95,112.02,111.94,112.02,46789.0,88.8146,88.8701,88.8066,88.8701,46789.0
2020-07-21 15:50:00,112.01,112.01,111.92,111.94,244843.0,88.8622,88.8622,88.7908,88.8066,244843.0
2020-07-21 15:55:00,111.95,112.07,111.94,112.03,66010.0,88.8146,88.9098,88.8066,88.878,66010.0
2020-07-22 09:30:00,112.19,112.19,112.04,112.09,138111.0,89.005,89.005,88.886,88.9256,138111.0
2020-07-22 09:35:00,112.11,112.12,112.09,112.11,88997.0,88.9415,88.9494,88.9256,88.9415,88997.0
2020-07-22 09:40:00,112.11,112.14,112.1,112.14,52574.0,88.9415,88.9653,88.9336,88.9653,52574.0
2020-07-22 09:45:00,112.14,112.14,112.08,112.09,62994.0,88.9653,88.9653,88.9177,88.9256,62994.0
2020-07-22 09:50:00,112.09,112.18,112.08,112.18,36387.0,88.9256,88.997,88.9177,88.997,36387.0
2020-07-22 09:55:00,112.18,112.19,112.11,112.12,25214.0,88.997,89.005,88.9415,88.9494,25214.0
2020-07-22 10:00:00,112.12,112.24,112.11,112.24,213058.0,88.9494,89.0446,88.9415,89.0446,213058.0
2020-07-22 10:05:00,112.25,112.26,112.19,112.2,34983.0,89.0526,89.0605,89.005,89.0129,34983.0
2020-07-22 10:10:00,112.2,112.22,112.19,112.2,32642.0,89.0129,89.0288,89.005,89.0129,32642.0
2020-07-22 10:15:00,112.19,112.22,112.19,112.22,24794.0,89.005,89.0288,89.005,89.0288,24794.0
2020-07-22 10:20:00,112.22,112.22,112.16,112.17,34055.0,89.0288,89.0288,88.9812,88.9891,34055.0
2020-07-22 10:25:00,112.17,112.17,112.15,112.16,23674.0,88.9891,88.9891,88.9732,88.9812,23674.0
2020-07-22 10:30:00,112.16,112.18,112.12,112.18,40805.0,88.9812,88.997,88.9494,88.997,40805.0
2020-07-22 10:35:00,112.18,112.27,112.17,112.26,34974.0,88.997,89.0684,88.9891,89.0605,34974.0
2020-07-22 10:40:00,112.27,112.29,112.26,112.28,20302.0,89.0684,89.0843,89.0605,89.0764,20302.0
2020-07-22 10:45:00,112.28,112.3,112.24,112.25,42811.0,89.0764,89.0922,89.0446,89.0526,42811.0
2020-07-22 10:50:00,112.25,112.26,112.16,112.18,39044.0,89.0526,89.0605,88.9812,88.997,39044.0
2020-07-22 10:55:00,112.18,112.22,112.17,112.21,24474.0,88.997,89.0288,88.9891,89.0208,24474.0
2020-07-22 11:00:00,112.2,112.24,112.2,112.2,25109.0,89.0129,89.0446,89.0129,89.0129,25109.0
2020-07-22 11:05:00,112.2,112.21,112.14,112.16,20719.0,89.0129,89.0208,88.9653,88.9812,20719.0
2020-07-22 11:10:00,112.16,112.18,112.15,112.18,15301.0,88.9812,88.997,88.9732,88.997,15301.0
2020-07-22 11:15:00,112.18,112.19,112.17,112.18,28796.0,88.997,89.005,88.9891,88.997,28796.0
2020-07-22 11:20:00,112.19,112.21,112.18,112.21,27455.0,89.005,89.0208,88.997,89.0208,27455.0
2020-07-22 11:25:00,112.22,112.28,112.22,112.28,31567.0,89.0288,89.0764,89.0288,89.0764,31567.0
2020-07-22 11:30:00,112.27,112.32,112.27,112.31,19325.0,89.0684,89.1081,89.0684,89.1002,19325.0
2020-07-22 11:35:00,112.31,112.31,112.28,112.29,19409.0,89.1002,89.1002,89.0764,89.0843,19409.0
2020-07-22 11:40:00,112.29,112.3,112.28,112.29,36107.0,89.0843,89.0922,89.0764,89.0843,36107.0
2020-07-22 11:45:00,112.29,112.29,112.25,112.27,29150.0,89.0843,89.0843,89.0526,89.0684,29150.0
2020-07-22 11:50:00,112.27,112.29,112.19,112.25,685271.0,89.0684,89.0843,89.005,89.0526,685271.0
2020-07-22 11:55:00,112.26,112.26,112.11,112.14,776911.0,89.0605,89.0605,88.9415,88.9653,776911.0
2020-07-22 12:00:00,112.15,112.16,112.13,112.14,37367.0,88.9732,88.9812,88.9574,88.9653,37367.0
2020-07-22 12:05:00,112.14,112.16,112.13,112.15,59202.0,88.9653,88.9812,88.9574,88.9732,59202.0
2020-07-22 12:10:00,112.15,112.19,112.14,112.18,86056.0,88.9732,89.005,88.9653,88.997,86056.0
2020-07-22 12:15:00,112.19,112.19,112.16,112.18,47144.0,89.005,89.005,88.9812,88.997,47144.0
2020-07-22 12:20:00,112.18,112.18,112.1,112.11,32231.0,88.997,88.997,88.9336,88.9415,32231.0
2020-07-22 12:25:00,112.11,112.17,112.11,112.17,19587.0,88.9415,88.9891,88.9415,88.9891,19587.0
2020-07-22 12:30:00,112.17,112.18,112.16,112.18,12736.0,88.9891,88.997,88.9812,88.997,12736.0
2020-07-22 12:35:00,112.17,112.18,112.14,112.15,14946.0,88.9891,88.997,88.9653,88.9732,14946.0
2020-07-22 12:40:00,112.15,112.16,112.14,112.15,18683.0,88.9732,88.9812,88.9653,88.9732,18683.0
2020-07-22 12:45:00,112.15,112.15,112.11,112.14,19448.0,88.9732,88.9732,88.9415,88.9653,19448.0
2020-07-22 12:50:00,112.14,112.15,112.11,112.12,12028.0,88.9653,88.9732,88.9415,88.9494,12028.0
2020-07-22 12:55:00,112.12,112.15,112.11,112.15,8174.0,88.9494,88.9732,88.9415,88.9732,8174.0
2020-07-22 13:00:00,112.15,112.15,112.11,112.11,18051.0,88.9732,88.9732,88.9415,88.9415,18051.0
2020-07-22 13:05:00,112.12,112.2,112.11,112.13,268507.0,88.9494,89.0129,88.9415,88.9574,268507.0
2020-07-22 13:10:00,112.13,112.15,112.12,112.15,13577.0,88.9574,88.9732,88.9494,88.9732,13577.0
2020-07-22 13:15:00,112.15,112.15,112.13,112.14,24074.0,88.9732,88.9732,88.9574,88.9653,24074.0
2020-07-22 13:20:00,112.13,112.15,112.13,112.15,26866.0,88.9574,88.9732,88.9574,88.9732,26866.0
2020-07-22 13:25:00,112.15,112.15,112.11,112.14,29704.0,88.9732,88.9732,88.9415,88.9653,29704.0
2020-07-22 13:30:00,112.14,112.14,112.13,112.14,10818.0,88.9653,88.9653,88.9574,88.9653,10818.0
2020-07-22 13:35:00,112.14,112.15,112.13,112.15,32546.0,88.9653,88.9732,88.9574,88.9732,32546.0
2020-07-22 13:40:00,112.15,112.15,112.12,112.12,38515.0,88.9732,88.9732,88.9494,88.9494,38515.0
2020-07-22 13:45:00,112.12,112.13,112.1,112.11,116417.0,88.9494,88.9574,88.9336,88.9415,116417.0
2020-07-22 13:50:00,112.1,112.11,112.07,112.08,17504.0,88.9336,88.9415,88.9098,88.9177,17504.0
2020-07-22 13:55:00,112.08,112.12,112.07,112.12,41257.0,88.9177,88.9494,88.9098,88.9494,41257.0
2020-07-22 14:00:00,112.12,112.16,112.12,112.16,53708.0,88.9494,88.9812,88.9494,88.9812,53708.0
2020-07-22 14:05:00,112.16,112.16,112.11,112.13,36266.0,88.9812,88.9812,88.9415,88.9574,36266.0
2020-07-22 14:10:00,112.12,112.15,112.11,112.13,30649.0,88.9494,88.9732,88.9415,88.9574,30649.0
2020-07-22 14:15:00,112.13,112.13,112.1,112.11,32571.0,88.9574,88.9574,88.9336,88.9415,32571.0
2020-07-22 14:20:00,112.11,112.11,112.06,112.08,39825.0,88.9415,88.9415,88.9018,88.9177,39825.0
2020-07-22 14:25:00,112.08,112.08,112.05,112.06,28407.0,88.9177,88.9177,88.8939,88.9018,28407.0
2020-07-22 14:30:00,112.06,112.09,112.05,112.09,32147.0,88.9018,88.9256,88.8939,88.9256,32147.0
2020-07-22 14:35:00,112.09,112.11,112.08,112.11,63659.0,88.9256,88.9415,88.9177,88.9415,63659.0
2020-07-22 14:40:00,112.11,112.11,112.07,112.09,41739.0,88.9415,88.9415,88.9098,88.9256,41739.0
2020-07-22 14:45:00,112.09,112.11,112.08,112.11,32732.0,88.9256,88.9415,88.9177,88.9415,32732.0
2020-07-22 14:50:00,112.11,112.13,112.1,112.13,25529.0,88.9415,88.9574,88.9336,88.9574,25529.0
2020-07-22 14:55:00,112.13,112.14,112.1,112.11,65572.0,88.9574,88.9653,88.9336,88.9415,65572.0
2020-07-22 15:00:00,112.11,112.13,112.1,112.13,43513.0,88.9415,88.9574,88.9336,88.9574,43513.0
2020-07-22 15:05:00,112.13,112.15,112.12,112.15,32506.0,88.9574,88.9732,88.9494,88.9732,32506.0
2020-07-22 15:10:00,112.15,112.21,112.15,112.21,147159.0,88.9732,89.0208,88.9732,89.0208,147159.0
2020-07-22 15:15:00,112.21,112.26,112.2,112.25,205801.0,89.0208,89.0605,89.0129,89.0526,205801.0
2020-07-22 15:20:00,112.25,112.28,112.24,112.28,82119.0,89.0526,89.0764,89.0446,89.0764,82119.0
2020-07-22 15:25:00,112.28,112.28,112.23,112.23,61276.0,89.0764,89.0764,89.0367,89.0367,61276.0
2020-07-22 15:30:00,112.24,112.26,112.22,112.26,197804.0,89.0446,89.0605,89.0288,89.0605,197804.0
2020-07-22 15:35:00,112.26,112.26,112.19,112.2,97431.0,89.0605,89.0605,89.005,89.0129,97431.0
2020-07-22 15:40:00,112.2,112.2,112.14,112.14,122264.0,89.0129,89.0129,88.9653,88.9653,122264.0
2020-07-22 15:45:00,112.15,112.15,112.13,112.15,165800.0,88.9732,88.9732,88.9574,88.9732,165800.0
2020-07-22 15:50:00,112.15,112.2,112.14,112.2,214793.0,88.9732,89.0129,88.9653,89.0129,214793.0
2020-07-22 15:55:00,112.2,112.3,112.19,112.3,267197.0,89.0129,89.0922,89.005,89.0922,267197.0
2020-07-23 09:30:00,112.66,112.66,112.4,112.51,64747.0,89.3778,89.3778,89.1716,89.2588,64747.0
2020-07-23 09:35:00,112.53,112.54,112.5,112.54,29333.0,89.2747,89.2826,89.2509,89.2826,29333.0
2020-07-23 09:40:00,112.54,112.54,112.48,112.51,90250.0,89.2826,89.2826,89.235,89.2588,90250.0
2020-07-23 09:45:00,112.52,112.62,112.52,112.59,55078.0,89.2668,89.3461,89.2668,89.3223,55078.0
2020-07-23 09:50:00,112.57,112.58,112.52,112.54,41209.0,89.3064,89.3144,89.2668,89.2826,41209.0
2020-07-23 09:55:00,112.53,112.55,112.52,112.55,35828.0,89.2747,89.2906,89.2668,89.2906,35828.0
2020-07-23 10:00:00,112.55,112.57,112.54,112.55,28673.0,89.2906,89.3064,89.2826,89.2906,28673.0
2020-07-23 10:05:00,112.57,112.63,112.55,112.61,318075.0,89.3064,89.354,89.2906,89.3382,318075.0
2020-07-23 10:10:00,112.61,112.62,112.51,112.55,86400.0,89.3382,89.3461,89.2588,89.2906,86400.0
2020-07-23 10:15:00,112.54,112.59,112.53,112.53,31699.0,89.2826,89.3223,89.2747,89.2747,31699.0
2020-07-23 10:20:00,112.53,112.58,112.49,112.53,61686.0,89.2747,89.3144,89.243,89.2747,61686.0
2020-07-23 10:25:00,112.53,112.59,112.51,112.59,49655.0,89.2747,89.3223,89.2588,89.3223,49655.0
2020-07-23 10:30:00,112.58,112.6,112.56,112.58,40596.0,89.3144,89.3302,89.2985,89.3144,40596.0
2020-07-23 10:35:00,112.58,112.61,112.57,112.59,61495.0,89.3144,89.3382,89.3064,89.3223,61495.0
2020-07-23 10:40:00,112.59,112.62,112.59,112.61,42482.0,89.3223,89.3461,89.3223,89.3382,42482.0
2020-07-23 10:45:00,112.62,112.62,112.6,112.6,18319.0,89.3461,89.3461,89.3302,89.3302,18319.0
2020-07-23 10:50:00,112.6,112.62,112.59,112.6,41681.0,89.3302,89.3461,89.3223,89.3302,41681.0
2020-07-23 10:55:00,112.59,112.61,112.57,112.6,46962.0,89.3223,89.3382,89.3064,89.3302,46962.0
2020-07-23 11:00:00,112.6,112.62,112.57,112.58,51167.0,89.3302,89.3461,89.3064,89.3144,51167.0
2020-07-23 11:05:00,112.58,112.59,112.54,112.56,9579.0,89.3144,89.3223,89.2826,89.2985,9579.0
2020-07-23 11:10:00,112.56,112.62,112.55,112.62,10333.0,89.2985,89.3461,89.2906,89.3461,10333.0
2020-07-23 11:15:00,112.61,112.62,112.49,112.49,19881.0,89.3382,89.3461,89.243,89.243,19881.0
2020-07-23 11:20:00,112.49,112.5,112.39,112.39,38142.0,89.243,89.2509,89.1636,89.1636,38142.0
2020-07-23 11:25:00,112.4,112.52,112.39,112.5,38204.0,89.1716,89.2668,89.1636,89.2509,38204.0
2020-07-23 11:30:00,112.49,112.58,112.49,112.57,12070.0,89.243,89.3144,89.243,89.3064,12070.0
2020-07-23 11:35:00,112.54,112.56,112.51,112.55,22035.0,89.2826,89.2985,89.2588,89.2906,22035.0
2020-07-23 11:40:00,112.55,112.55,112.49,112.53,23261.0,89.2906,89.2906,89.243,89.2747,23261.0
2020-07-23 11:45:00,112.53,112.54,112.51,112.53,18156.0,89.2747,89.2826,89.2588,89.2747,18156.0
2020-07-23 11:50:00,112.54,112.54,112.48,112.53,6505.0,89.2826,89.2826,89.235,89.2747,6505.0
2020-07-23 11:55:00,112.54,112.55,112.49,112.52,14458.0,89.2826,89.2906,89.243,89.2668,14458.0
2020-07-23 12:00:00,112.52,112.52,112.43,112.46,9730.0,89.2668,89.2668,89.1954,89.2192,9730.0
2020-07-23 12:05:00,112.45,112.46,112.44,112.44,6660.0,89.2112,89.2192,89.2033,89.2033,6660.0
2020-07-23 12:10:00,112.45,112.48,112.41,112.48,11525.0,89.2112,89.235,89.1795,89.235,11525.0
2020-07-23 12:15:00,112.48,112.48,112.39,112.42,11414.0,89.235,89.235,89.1636,89.1874,11414.0
2020-07-23 12:20:00,112.41,112.45,112.4,112.4,6502.0,89.1795,89.2112,89.1716,89.1716,6502.0
2020-07-23 12:25:00,112.41,112.44,112.39,112.41,7854.0,89.1795,89.2033,89.1636,89.1795,7854.0
2020-07-23 12:30:00,112.41,112.41,112.33,112.34,15951.0,89.1795,89.1795,89.116,89.124,15951.0
2020-07-23 12:35:00,112.34,112.34,112.31,112.32,5784.0,89.124,89.124,89.1002,89.1081,5784.0
2020-07-23 12:40:00,112.32,112.37,112.31,112.35,9616.0,89.1081,89.1478,89.1002,89.1319,9616.0
2020-07-23 12:45:00,112.35,112.36,112.29,112.3,7027.0,89.1319,89.1398,89.0843,89.0922,7027.0
2020-07-23 12:50:00,112.29,112.32,112.25,112.28,22617.0,89.0843,89.1081,89.0526,89.0764,22617.0
2020-07-23 12:55:00,112.29,112.36,112.29,112.35,9182.0,89.0843,89.1398,89.0843,89.1319,9182.0
2020-07-23 13:00:00,112.35,112.39,112.34,112.39,15981.0,89.1319,89.1636,89.124,89.1636,15981.0
2020-07-23 13:05:00,112.39,112.39,112.34,112.35,12182.0,89.1636,89.1636,89.124,89.1319,12182.0
2020-07-23 13:10:00,112.36,112.38,112.34,112.38,22520.0,89.1398,89.1557,89.124,89.1557,22520.0
2020-07-23 13:15:00,112.39,112.4,112.32,112.32,12508.0,89.1636,89.1716,89.1081,89.1081,12508.0
2020-07-23 13:20:00,112.33,112.35,112.26,112.26,41573.0,89.116,89.1319,89.0605,89.0605,41573.0
2020-07-23 13:25:00,112.27,112.29,112.23,112.29,39158.0,89.0684,89.0843,89.0367,89.0843,39158.0
2020-07-23 13:30:00,112.28,112.32,112.24,112.26,15939.0,89.0764,89.1081,89.0446,89.0605,15939.0
2020-07-23 13:35:00,112.27,112.31,112.26,112.3,17689.0,89.0684,89.1002,89.0605,89.0922,17689.0
2020-07-23 13:40:00,112.3,112.3,112.25,112.26,12755.0,89.0922,89.0922,89.0526,89.0605,12755.0
2020-07-23 13:45:00,112.26,112.27,112.16,112.16,18996.0,89.0605,89.0684,88.9812,88.9812,18996.0
2020-07-23 13:50:00,112.15,112.21,112.14,112.16,12584.0,88.9732,89.0208,88.9653,88.9812,12584.0
2020-07-23 13:55:00,112.17,112.22,112.15,112.2,17435.0,88.9891,89.0288,88.9732,89.0129,17435.0
2020-07-23 14:00:00,112.2,112.21,112.16,112.17,17614.0,89.0129,89.0208,88.9812,88.9891,17614.0
2020-07-23 14:05:00,112.18,112.2,112.12,112.14,211672.0,88.997,89.0129,88.9494,88.9653,211672.0
2020-07-23 14:10:00,112.14,112.15,112.12,112.14,8057.0,88.9653,88.9732,88.9494,88.9653,8057.0
2020-07-23 14:15:00,112.14,112.14,112.06,112.13,23987.0,88.9653,88.9653,88.9018,88.9574,23987.0
2020-07-23 14:20:00,112.12,112.15,112.08,112.15,25974.0,88.9494,88.9732,88.9177,88.9732,25974.0
2020-07-23 14:25:00,112.15,112.18,112.14,112.16,22786.0,88.9732,88.997,88.9653,88.9812,22786.0
2020-07-23 14:30:00,112.16,112.22,112.13,112.2,31178.0,88.9812,89.0288,88.9574,89.0129,31178.0
2020-07-23 14:35:00,112.2,112.22,112.13,112.13,18751.0,89.0129,89.0288,88.9574,88.9574,18751.0
2020-07-23 14:40:00,112.14,112.26,112.14,112.26,23945.0,88.9653,89.0605,88.9653,89.0605,23945.0
2020-07-23 14:45:00,112.26,112.3,112.22,112.29,24531.0,89.0605,89.0922,89.0288,89.0843,24531.0
2020-07-23 14:50:00,112.29,112.33,112.28,112.3,21294.0,89.0843,89.116,89.0764,89.0922,21294.0
2020-07-23 14:55:00,112.29,112.29,112.2,112.23,28842.0,89.0843,89.0843,89.0129,89.0367,28842.0
2020-07-23 15:00:00,112.23,112.24,112.22,112.23,20463.0,89.0367,89.0446,89.0288,89.0367,20463.0
2020-07-23 15:05:00,112.23,112.24,112.18,112.21,39455.0,89.0367,89.0446,88.997,89.0208,39455.0
2020-07-23 15:10:00,112.21,112.22,112.19,112.2,46777.0,89.0208,89.0288,89.005,89.0129,46777.0
2020-07-23 15:15:00,112.2,112.22,112.19,112.22,115134.0,89.0129,89.0288,89.005,89.0288,115134.0
2020-07-23 15:20:00,112.22,112.26,112.17,112.18,52500.0,89.0288,89.0605,88.9891,88.997,52500.0
2020-07-23 15:25:00,112.19,112.31,112.14,112.3,27919.0,89.005,89.1002,88.9653,89.0922,27919.0
2020-07-23 15:30:00,112.3,112.3,112.23,112.26,42402.0,89.0922,89.0922,89.0367,89.0605,42402.0
2020-07-23 15:35:00,112.25,112.33,112.21,112.31,28903.0,89.0526,89.116,89.0208,89.1002,28903.0
2020-07-23 15:40:00,112.31,112.34,112.29,112.33,22608.0,89.1002,89.124,89.0843,89.116,22608.0
2020-07-23 15:45:00,112.33,112.35,112.31,112.34,32492.0,89.116,89.1319,89.1002,89.124,32492.0
2020-07-23 15:50:00,112.34,112.35,112.27,112.34,51497.0,89.124,89.1319,89.0684,89.124,51497.0
2020-07-23 15:55:00,112.34,112.35,112.27,112.3,70065.0,89.124,89.1319,89.0684,89.0922,70065.0
2020-07-24 09:30:00,111.79,111.88,111.73,111.81,15924.0,88.6876,88.759,88.64,88.7035,15924.0
2020-07-24 09:35:00,111.81,111.82,111.72,111.73,79794.0,88.7035,88.7114,88.6321,88.64,79794.0
2020-07-24 09:40:00,111.73,111.78,111.66,111.78,94316.0,88.64,88.6797,88.5845,88.6797,94316.0
2020-07-24 09:45:00,111.78,111.87,111.78,111.84,34629.0,88.6797,88.7511,88.6797,88.7273,34629.0
2020-07-24 09:50:00,111.84,111.91,111.82,111.86,19418.0,88.7273,88.7828,88.7114,88.7432,19418.0
2020-07-24 09:55:00,111.86,111.95,111.86,111.94,24299.0,88.7432,88.8146,88.7432,88.8066,24299.0
2020-07-24 10:00:00,111.95,111.96,111.9,111.94,114196.0,88.8146,88.8225,88.7749,88.8066,114196.0
2020-07-24 10:05:00,111.94,111.98,111.92,111.98,14136.0,88.8066,88.8384,88.7908,88.8384,14136.0
2020-07-24 10:10:00,111.98,111.99,111.95,111.97,26211.0,88.8384,88.8463,88.8146,88.8304,26211.0
2020-07-24 10:15:00,111.97,112.03,111.96,112.03,21982.0,88.8304,88.878,88.8225,88.878,21982.0
2020-07-24 10:20:00,112.04,112.07,112.03,112.07,28581.0,88.886,88.9098,88.878,88.9098,28581.0
2020-07-24 10:25:00,112.07,112.14,112.06,112.09,93100.0,88.9098,88.9653,88.9018,88.9256,93100.0
2020-07-24 10:30:00,112.09,112.1,112.04,112.05,64403.0,88.9256,88.9336,88.886,88.8939,64403.0
2020-07-24 10:35:00,112.05,112.09,112.01,112.02,31414.0,88.8939,88.9256,88.8622,88.8701,31414.0
2020-07-24 10:40:00,112.02,112.04,112.0,112.01,41170.0,88.8701,88.886,88.8542,88.8622,41170.0
2020-07-24 10:45:00,112.02,112.04,112.0,112.02,15401.0,88.8701,88.886,88.8542,88.8701,15401.0
2020-07-24 10:50:00,112.01,112.05,112.01,112.04,7506.0,88.8622,88.8939,88.8622,88.886,7506.0
2020-07-24 10:55:00,112.05,112.05,112.01,112.02,19910.0,88.8939,88.8939,88.8622,88.8701,19910.0
2020-07-24 11:00:00,112.02,112.11,112.01,112.06,43839.0,88.8701,88.9415,88.8622,88.9018,43839.0
2020-07-24 11:05:00,112.06,112.09,112.05,112.06,10604.0,88.9018,88.9256,88.8939,88.9018,10604.0
2020-07-24 11:10:00,112.08,112.1,112.07,112.1,9991.0,88.9177,88.9336,88.9098,88.9336,9991.0
2020-07-24 11:15:00,112.1,112.1,112.07,112.07,10363.0,88.9336,88.9336,88.9098,88.9098,10363.0
2020-07-24 11:20:00,112.07,112.09,112.04,112.07,25119.0,88.9098,88.9256,88.886,88.9098,25119.0
2020-07-24 11:25:00,112.07,112.09,112.06,112.08,12125.0,88.9098,88.9256,88.9018,88.9177,12125.0
2020-07-24 11:30:00,112.09,112.1,112.07,112.08,10749.0,88.9256,88.9336,88.9098,88.9177,10749.0
2020-07-24 11:35:00,112.08,112.08,112.03,112.07,13130.0,88.9177,88.9177,88.878,88.9098,13130.0
2020-07-24 11:40:00,112.07,112.11,112.07,112.11,9439.0,88.9098,88.9415,88.9098,88.9415,9439.0
2020-07-24 11:45:00,112.12,112.12,112.08,112.08,10796.0,88.9494,88.9494,88.9177,88.9177,10796.0
2020-07-24 11:50:00,112.08,112.12,112.08,112.1,13760.0,88.9177,88.9494,88.9177,88.9336,13760.0
2020-07-24 11:55:00,112.09,112.11,112.09,112.11,3329.0,88.9256,88.9415,88.9256,88.9415,3329.0
2020-07-24 12:00:00,112.11,112.13,112.1,112.12,5055.0,88.9415,88.9574,88.9336,88.9494,5055.0
2020-07-24 12:05:00,112.12,112.12,112.06,112.07,12581.0,88.9494,88.9494,88.9018,88.9098,12581.0
2020-07-24 12:10:00,112.09,112.12,112.09,112.1,13705.0,88.9256,88.9494,88.9256,88.9336,13705.0
2020-07-24 12:15:00,112.09,112.11,112.07,112.09,10052.0,88.9256,88.9415,88.9098,88.9256,10052.0
2020-07-24 12:20:00,112.09,112.09,112.06,112.06,10742.0,88.9256,88.9256,88.9018,88.9018,10742.0
2020-07-24 12:25:00,112.07,112.12,112.07,112.12,14602.0,88.9098,88.9494,88.9098,88.9494,14602.0
2020-07-24 12:30:00,112.11,112.13,112.1,112.13,6174.0,88.9415,88.9574,88.9336,88.9574,6174.0
2020-07-24 12:35:00,112.13,112.14,112.11,112.11,7192.0,88.9574,88.9653,88.9415,88.9415,7192.0
2020-07-24 12:40:00,112.12,112.12,112.08,112.08,12190.0,88.9494,88.9494,88.9177,88.9177,12190.0
2020-07-24 12:45:00,112.08,112.09,112.07,112.09,7575.0,88.9177,88.9256,88.9098,88.9256,7575.0
2020-07-24 12:50:00,112.09,112.1,112.04,112.06,8810.0,88.9256,88.9336,88.886,88.9018,8810.0
2020-07-24 12:55:00,112.07,112.07,112.05,112.06,4865.0,88.9098,88.9098,88.8939,88.9018,4865.0
2020-07-24 13:00:00,112.06,112.11,112.06,112.1,6479.0,88.9018,88.9415,88.9018,88.9336,6479.0
2020-07-24 13:05:00,112.11,112.11,112.05,112.08,8243.0,88.9415,88.9415,88.8939,88.9177,8243.0
2020-07-24 13:10:00,112.08,112.09,112.04,112.04,8977.0,88.9177,88.9256,88.886,88.886,8977.0
2020-07-24 13:15:00,112.03,112.05,112.01,112.04,8318.0,88.878,88.8939,88.8622,88.886,8318.0
2020-07-24 13:20:00,112.05,112.08,112.04,112.08,16112.0,88.8939,88.9177,88.886,88.9177,16112.0
2020-07-24 13:25:00,112.08,112.13,112.08,112.13,13267.0,88.9177,88.9574,88.9177,88.9574,13267.0
2020-07-24 13:30:00,112.13,112.14,112.12,112.14,5717.0,88.9574,88.9653,88.9494,88.9653,5717.0
2020-07-24 13:35:00,112.14,112.18,112.13,112.18,13157.0,88.9653,88.997,88.9574,88.997,13157.0
2020-07-24 13:40:00,112.18,112.22,112.17,112.2,13529.0,88.997,89.0288,88.9891,89.0129,13529.0
2020-07-24 13:45:00,112.2,112.23,112.19,112.23,12163.0,89.0129,89.0367,89.005,89.0367,12163.0
2020-07-24 13:50:00,112.23,112.25,112.23,112.25,8350.0,89.0367,89.0526,89.0367,89.0526,8350.0
2020-07-24 13:55:00,112.25,112.25,112.2,112.22,14657.0,89.0526,89.0526,89.0129,89.0288,14657.0
2020-07-24 14:00:00,112.22,112.25,112.2,112.25,10786.0,89.0288,89.0526,89.0129,89.0526,10786.0
2020-07-24 14:05:00,112.24,112.27,112.24,112.26,3930.0,89.0446,89.0684,89.0446,89.0605,3930.0
2020-07-24 14:10:00,112.26,112.27,112.18,112.18,17212.0,89.0605,89.0684,88.997,88.997,17212.0
2020-07-24 14:15:00,112.2,112.23,112.2,112.22,9935.0,89.0129,89.0367,89.0129,89.0288,9935.0
2020-07-24 14:20:00,112.23,112.25,112.22,112.24,5987.0,89.0367,89.0526,89.0288,89.0446,5987.0
2020-07-24 14:25:00,112.25,112.28,112.24,112.28,8948.0,89.0526,89.0764,89.0446,89.0764,8948.0
2020-07-24 14:30:00,112.28,112.28,112.25,112.26,10496.0,89.0764,89.0764,89.0526,89.0605,10496.0
2020-07-24 14:35:00,112.25,112.3,112.23,112.29,10933.0,89.0526,89.0922,89.0367,89.0843,10933.0
2020-07-24 14:40:00,112.3,112.3,112.24,112.25,19221.0,89.0922,89.0922,89.0446,89.0526,19221.0
2020-07-24 14:45:00,112.26,112.26,112.2,112.21,8225.0,89.0605,89.0605,89.0129,89.0208,8225.0
2020-07-24 14:50:00,112.22,112.24,112.17,112.17,8158.0,89.0288,89.0446,88.9891,88.9891,8158.0
2020-07-24 14:55:00,112.18,112.23,112.18,112.22,5630.0,88.997,89.0367,88.997,89.0288,5630.0
2020-07-24 15:00:00,112.22,112.25,112.21,112.25,10062.0,89.0288,89.0526,89.0208,89.0526,10062.0
2020-07-24 15:05:00,112.26,112.27,112.22,112.24,15100.0,89.0605,89.0684,89.0288,89.0446,15100.0
2020-07-24 15:10:00,112.25,112.3,112.25,112.29,15441.0,89.0526,89.0922,89.0526,89.0843,15441.0
2020-07-24 15:15:00,112.28,112.29,112.21,112.23,18777.0,89.0764,89.0843,89.0208,89.0367,18777.0
2020-07-24 15:20:00,112.23,112.25,112.21,112.22,19533.0,89.0367,89.0526,89.0208,89.0288,19533.0
2020-07-24 15:25:00,112.22,112.23,112.18,112.19,7674.0,89.0288,89.0367,88.997,89.005,7674.0
2020-07-24 15:30:00,112.17,112.18,112.15,112.18,3920.0,88.9891,88.997,88.9732,88.997,3920.0
2020-07-24 15:35:00,112.18,112.27,112.17,112.27,12847.0,88.997,89.0684,88.9891,89.0684,12847.0
2020-07-24 15:40:00,112.27,112.29,112.17,112.24,40316.0,89.0684,89.0843,88.9891,89.0446,40316.0
2020-07-24 15:45:00,112.24,112.35,112.23,112.34,124699.0,89.0446,89.1319,89.0367,89.124,124699.0
2020-07-24 15:50:00,112.34,112.38,112.29,112.36,161135.0,89.124,89.1557,89.0843,89.1398,161135.0
2020-07-24 15:55:00,112.37,112.39,112.33,112.38,166540.0,89.1478,89.1636,89.116,89.1557,166540.0
2020-07-27 09:30:00,112.29,112.46,112.23,112.44,28788.0,89.0843,89.2192,89.0367,89.2033,28788.0
2020-07-27 09:35:00,112.43,112.47,112.43,112.45,12198.0,89.1954,89.2271,89.1954,89.2112,12198.0
2020-07-27 09:40:00,112.45,112.54,112.45,112.52,16523.0,89.2112,89.2826,89.2112,89.2668,16523.0
2020-07-27 09:45:00,112.52,112.6,112.52,112.6,18062.0,89.2668,89.3302,89.2668,89.3302,18062.0
2020-07-27 09:50:00,112.59,112.6,112.55,112.56,16035.0,89.3223,89.3302,89.2906,89.2985,16035.0
2020-07-27 09:55:00,112.56,112.58,112.52,112.53,8999.0,89.2985,89.3144,89.2668,89.2747,8999.0
2020-07-27 10:00:00,112.53,112.56,112.51,112.56,50477.0,89.2747,89.2985,89.2588,89.2985,50477.0
2020-07-27 10:05:00,112.56,112.56,112.55,112.56,22267.0,89.2985,89.2985,89.2906,89.2985,22267.0
2020-07-27 10:10:00,112.56,112.57,112.53,112.56,41680.0,89.2985,89.3064,89.2747,89.2985,41680.0
2020-07-27 10:15:00,112.56,112.59,112.56,112.58,14312.0,89.2985,89.3223,89.2985,89.3144,14312.0
2020-07-27 10:20:00,112.58,112.59,112.53,112.54,27862.0,89.3144,89.3223,89.2747,89.2826,27862.0
2020-07-27 10:25:00,112.54,112.55,112.54,112.55,6836.0,89.2826,89.2906,89.2826,89.2906,6836.0
2020-07-27 10:30:00,112.55,112.57,112.55,112.56,14713.0,89.2906,89.3064,89.2906,89.2985,14713.0
2020-07-27 10:35:00,112.56,112.56,112.55,112.56,27644.0,89.2985,89.2985,89.2906,89.2985,27644.0
2020-07-27 10:40:00,112.56,112.57,112.55,112.56,14156.0,89.2985,89.3064,89.2906,89.2985,14156.0
2020-07-27 10:45:00,112.57,112.6,112.56,112.59,17494.0,89.3064,89.3302,89.2985,89.3223,17494.0
2020-07-27 10:50:00,112.59,112.61,112.59,112.6,13465.0,89.3223,89.3382,89.3223,89.3302,13465.0
2020-07-27 10:55:00,112.6,112.61,112.59,112.59,14953.0,89.3302,89.3382,89.3223,89.3223,14953.0
2020-07-27 11:00:00,112.59,112.6,112.51,112.54,74027.0,89.3223,89.3302,89.2588,89.2826,74027.0
2020-07-27 11:05:00,112.54,112.57,112.53,112.56,80821.0,89.2826,89.3064,89.2747,89.2985,80821.0
2020-07-27 11:10:00,112.56,112.57,112.5,112.51,31257.0,89.2985,89.3064,89.2509,89.2588,31257.0
2020-07-27 11:15:00,112.51,112.51,112.5,112.51,16854.0,89.2588,89.2588,89.2509,89.2588,16854.0
2020-07-27 11:20:00,112.51,112.51,112.45,112.45,29596.0,89.2588,89.2588,89.2112,89.2112,29596.0
2020-07-27 11:25:00,112.45,112.46,112.43,112.43,27507.0,89.2112,89.2192,89.1954,89.1954,27507.0
2020-07-27 11:30:00,112.44,112.45,112.39,112.42,37108.0,89.2033,89.2112,89.1636,89.1874,37108.0
2020-07-27 11:35:00,112.42,112.42,112.33,112.34,73820.0,89.1874,89.1874,89.116,89.124,73820.0
2020-07-27 11:40:00,112.35,112.37,112.34,112.37,14080.0,89.1319,89.1478,89.124,89.1478,14080.0
2020-07-27 11:45:00,112.37,112.38,112.37,112.38,8609.0,89.1478,89.1557,89.1478,89.1557,8609.0
2020-07-27 11:50:00,112.38,112.39,112.38,112.39,4880.0,89.1557,89.1636,89.1557,89.1636,4880.0
2020-07-27 11:55:00,112.39,112.43,112.39,112.43,58443.0,89.1636,89.1954,89.1636,89.1954,58443.0
2020-07-27 12:00:00,112.43,112.44,112.4,112.41,16041.0,89.1954,89.2033,89.1716,89.1795,16041.0
2020-07-27 12:05:00,112.42,112.45,112.41,112.45,10607.0,89.1874,89.2112,89.1795,89.2112,10607.0
2020-07-27 12:10:00,112.45,112.46,112.44,112.46,8030.0,89.2112,89.2192,89.2033,89.2192,8030.0
2020-07-27 12:15:00,112.46,112.47,112.45,112.47,6859.0,89.2192,89.2271,89.2112,89.2271,6859.0
2020-07-27 12:20:00,112.46,112.49,112.46,112.49,8657.0,89.2192,89.243,89.2192,89.243,8657.0
2020-07-27 12:25:00,112.48,112.52,112.48,112.52,11672.0,89.235,89.2668,89.235,89.2668,11672.0
2020-07-27 12:30:00,112.52,112.53,112.51,112.53,13517.0,89.2668,89.2747,89.2588,89.2747,13517.0
2020-07-27 12:35:00,112.53,112.55,112.52,112.55,43182.0,89.2747,89.2906,89.2668,89.2906,43182.0
2020-07-27 12:40:00,112.55,112.57,112.52,112.53,22049.0,89.2906,89.3064,89.2668,89.2747,22049.0
2020-07-27 12:45:00,112.53,112.54,112.51,112.54,9958.0,89.2747,89.2826,89.2588,89.2826,9958.0
2020-07-27 12:50:00,112.54,112.55,112.53,112.54,7666.0,89.2826,89.2906,89.2747,89.2826,7666.0
2020-07-27 12:55:00,112.54,112.55,112.53,112.54,14165.0,89.2826,89.2906,89.2747,89.2826,14165.0
2020-07-27 13:00:00,112.54,112.56,112.53,112.56,11176.0,89.2826,89.2985,89.2747,89.2985,11176.0
2020-07-27 13:05:00,112.56,112.57,112.55,112.57,11231.0,89.2985,89.3064,89.2906,89.3064,11231.0
2020-07-27 13:10:00,112.57,112.57,112.51,112.52,13582.0,89.3064,89.3064,89.2588,89.2668,13582.0
2020-07-27 13:15:00,112.51,112.52,112.5,112.51,6855.0,89.2588,89.2668,89.2509,89.2588,6855.0
2020-07-27 13:20:00,112.5,112.51,112.48,112.48,10340.0,89.2509,89.2588,89.235,89.235,10340.0
2020-07-27 13:25:00,112.48,112.49,112.48,112.48,7370.0,89.235,89.243,89.235,89.235,7370.0
2020-07-27 13:30:00,112.48,112.52,112.48,112.52,9909.0,89.235,89.2668,89.235,89.2668,9909.0
2020-07-27 13:35:00,112.53,112.56,112.53,112.56,10000.0,89.2747,89.2985,89.2747,89.2985,10000.0
2020-07-27 13:40:00,112.56,112.57,112.5,112.5,15759.0,89.2985,89.3064,89.2509,89.2509,15759.0
2020-07-27 13:45:00,112.51,112.56,112.5,112.56,16464.0,89.2588,89.2985,89.2509,89.2985,16464.0
2020-07-27 13:50:00,112.55,112.56,112.53,112.54,15097.0,89.2906,89.2985,89.2747,89.2826,15097.0
2020-07-27 13:55:00,112.54,112.55,112.53,112.54,9840.0,89.2826,89.2906,89.2747,89.2826,9840.0
2020-07-27 14:00:00,112.54,112.54,112.53,112.54,8797.0,89.2826,89.2826,89.2747,89.2826,8797.0
2020-07-27 14:05:00,112.54,112.54,112.53,112.54,16401.0,89.2826,89.2826,89.2747,89.2826,16401.0
2020-07-27 14:10:00,112.54,112.54,112.51,112.52,16984.0,89.2826,89.2826,89.2588,89.2668,16984.0
2020-07-27 14:15:00,112.51,112.53,112.51,112.52,6638.0,89.2588,89.2747,89.2588,89.2668,6638.0
2020-07-27 14:20:00,112.52,112.55,112.52,112.55,21628.0,89.2668,89.2906,89.2668,89.2906,21628.0
2020-07-27 14:25:00,112.56,112.56,112.54,112.55,5896.0,89.2985,89.2985,89.2826,89.2906,5896.0
2020-07-27 14:30:00,112.56,112.57,112.55,112.56,8638.0,89.2985,89.3064,89.2906,89.2985,8638.0
2020-07-27 14:35:00,112.55,112.58,112.55,112.58,6919.0,89.2906,89.3144,89.2906,89.3144,6919.0
2020-07-27 14:40:00,112.58,112.58,112.57,112.58,20151.0,89.3144,89.3144,89.3064,89.3144,20151.0
2020-07-27 14:45:00,112.58,112.58,112.48,112.48,18035.0,89.3144,89.3144,89.235,89.235,18035.0
2020-07-27 14:50:00,112.47,112.5,112.44,112.45,11672.0,89.2271,89.2509,89.2033,89.2112,11672.0
2020-07-27 14:55:00,112.45,112.47,112.44,112.47,5085.0,89.2112,89.2271,89.2033,89.2271,5085.0
2020-07-27 15:00:00,112.47,112.53,112.47,112.52,12945.0,89.2271,89.2747,89.2271,89.2668,12945.0
2020-07-27 15:05:00,112.51,112.53,112.51,112.53,7070.0,89.2588,89.2747,89.2588,89.2747,7070.0
2020-07-27 15:10:00,112.53,112.53,112.52,112.53,10415.0,89.2747,89.2747,89.2668,89.2747,10415.0
2020-07-27 15:15:00,112.53,112.56,112.53,112.56,30924.0,89.2747,89.2985,89.2747,89.2985,30924.0
2020-07-27 15:20:00,112.56,112.58,112.55,112.58,17843.0,89.2985,89.3144,89.2906,89.3144,17843.0
2020-07-27 15:25:00,112.58,112.58,112.53,112.56,17464.0,89.3144,89.3144,89.2747,89.2985,17464.0
2020-07-27 15:30:00,112.56,112.58,112.53,112.54,17927.0,89.2985,89.3144,89.2747,89.2826,17927.0
2020-07-27 15:35:00,112.54,112.58,112.53,112.56,18645.0,89.2826,89.3144,89.2747,89.2985,18645.0
2020-07-27 15:40:00,112.56,112.58,112.56,112.57,13404.0,89.2985,89.3144,89.2985,89.3064,13404.0
2020-07-27 15:45:00,112.57,112.58,112.55,112.58,20656.0,89.3064,89.3144,89.2906,89.3144,20656.0
2020-07-27 15:50:00,112.58,112.58,112.51,112.57,35166.0,89.3144,89.3144,89.2588,89.3064,35166.0
2020-07-27 15:55:00,112.56,112.59,112.54,112.56,77727.0,89.2985,89.3223,89.2826,89.2985,77727.0
2020-07-28 09:30:00,112.37,112.57,112.3,112.39,62940.0,89.1478,89.3064,89.0922,89.1636,62940.0
2020-07-28 09:35:00,112.39,112.41,112.33,112.38,20782.0,89.1636,89.1795,89.116,89.1557,20782.0
2020-07-28 09:40:00,112.38,112.38,112.36,112.37,10970.0,89.1557,89.1557,89.1398,89.1478,10970.0
2020-07-28 09:45:00,112.37,112.37,112.34,112.34,23399.0,89.1478,89.1478,89.124,89.124,23399.0
2020-07-28 09:50:00,112.34,112.34,112.24,112.26,22542.0,89.124,89.124,89.0446,89.0605,22542.0
2020-07-28 09:55:00,112.24,112.26,112.2,112.26,32714.0,89.0446,89.0605,89.0129,89.0605,32714.0
2020-07-28 10:00:00,112.26,112.33,112.25,112.33,21440.0,89.0605,89.116,89.0526,89.116,21440.0
2020-07-28 10:05:00,112.33,112.34,112.31,112.32,20465.0,89.116,89.124,89.1002,89.1081,20465.0
2020-07-28 10:10:00,112.32,112.32,112.29,112.32,19263.0,89.1081,89.1081,89.0843,89.1081,19263.0
2020-07-28 10:15:00,112.32,112.37,112.31,112.36,15011.0,89.1081,89.1478,89.1002,89.1398,15011.0
2020-07-28 10:20:00,112.36,112.41,112.35,112.38,19421.0,89.1398,89.1795,89.1319,89.1557,19421.0
2020-07-28 10:25:00,112.39,112.39,112.34,112.34,63308.0,89.1636,89.1636,89.124,89.124,63308.0
2020-07-28 10:30:00,112.34,112.35,112.27,112.28,14172.0,89.124,89.1319,89.0684,89.0764,14172.0
2020-07-28 10:35:00,112.28,112.29,112.26,112.29,14177.0,89.0764,89.0843,89.0605,89.0843,14177.0
2020-07-28 10:40:00,112.28,112.29,112.26,112.27,7074.0,89.0764,89.0843,89.0605,89.0684,7074.0
2020-07-28 10:45:00,112.26,112.27,112.25,112.26,8514.0,89.0605,89.0684,89.0526,89.0605,8514.0
2020-07-28 10:50:00,112.26,112.3,112.25,112.28,11881.0,89.0605,89.0922,89.0526,89.0764,11881.0
2020-07-28 10:55:00,112.3,112.35,112.29,112.33,10270.0,89.0922,89.1319,89.0843,89.116,10270.0
2020-07-28 11:00:00,112.34,112.34,112.29,112.3,7982.0,89.124,89.124,89.0843,89.0922,7982.0
2020-07-28 11:05:00,112.29,112.29,112.25,112.25,7921.0,89.0843,89.0843,89.0526,89.0526,7921.0
2020-07-28 11:10:00,112.26,112.31,112.25,112.28,23006.0,89.0605,89.1002,89.0526,89.0764,23006.0
2020-07-28 11:15:00,112.29,112.29,112.25,112.27,8250.0,89.0843,89.0843,89.0526,89.0684,8250.0
2020-07-28 11:20:00,112.27,112.27,112.23,112.26,22191.0,89.0684,89.0684,89.0367,89.0605,22191.0
2020-07-28 11:25:00,112.25,112.28,112.25,112.27,7971.0,89.0526,89.0764,89.0526,89.0684,7971.0
2020-07-28 11:30:00,112.28,112.29,112.25,112.29,8858.0,89.0764,89.0843,89.0526,89.0843,8858.0
2020-07-28 11:35:00,112.29,112.31,112.27,112.3,8390.0,89.0843,89.1002,89.0684,89.0922,8390.0
2020-07-28 11:40:00,112.3,112.31,112.24,112.24,8905.0,89.0922,89.1002,89.0446,89.0446,8905.0
2020-07-28 11:45:00,112.24,112.25,112.22,112.25,17729.0,89.0446,89.0526,89.0288,89.0526,17729.0
2020-07-28 11:50:00,112.25,112.27,112.21,112.22,6049.0,89.0526,89.0684,89.0208,89.0288,6049.0
2020-07-28 11:55:00,112.22,112.22,112.17,112.17,5102.0,89.0288,89.0288,88.9891,88.9891,5102.0
2020-07-28 12:00:00,112.18,112.18,112.16,112.17,7343.0,88.997,88.997,88.9812,88.9891,7343.0
2020-07-28 12:05:00,112.18,112.2,112.16,112.2,18218.0,88.997,89.0129,88.9812,89.0129,18218.0
2020-07-28 12:10:00,112.2,112.22,112.19,112.22,7234.0,89.0129,89.0288,89.005,89.0288,7234.0
2020-07-28 12:15:00,112.22,112.24,112.19,112.19,13385.0,89.0288,89.0446,89.005,89.005,13385.0
2020-07-28 12:20:00,112.19,112.22,112.19,112.22,7849.0,89.005,89.0288,89.005,89.0288,7849.0
2020-07-28 12:25:00,112.22,112.25,112.22,112.25,9692.0,89.0288,89.0526,89.0288,89.0526,9692.0
2020-07-28 12:30:00,112.25,112.25,112.23,112.25,10561.0,89.0526,89.0526,89.0367,89.0526,10561.0
2020-07-28 12:35:00,112.25,112.25,112.24,112.25,6545.0,89.0526,89.0526,89.0446,89.0526,6545.0
2020-07-28 12:40:00,112.24,112.25,112.23,112.25,6039.0,89.0446,89.0526,89.0367,89.0526,6039.0
2020-07-28 12:45:00,112.26,112.28,112.23,112.24,17420.0,89.0605,89.0764,89.0367,89.0446,17420.0
2020-07-28 12:50:00,112.24,112.28,112.23,112.28,8885.0,89.0446,89.0764,89.0367,89.0764,8885.0
2020-07-28 12:55:00,112.28,112.29,112.26,112.27,6596.0,89.0764,89.0843,89.0605,89.0684,6596.0
2020-07-28 13:00:00,112.27,112.3,112.26,112.3,5955.0,89.0684,89.0922,89.0605,89.0922,5955.0
2020-07-28 13:05:00,112.3,112.33,112.29,112.32,10154.0,89.0922,89.116,89.0843,89.1081,10154.0
2020-07-28 13:10:00,112.31,112.31,112.27,112.28,6226.0,89.1002,89.1002,89.0684,89.0764,6226.0
2020-07-28 13:15:00,112.28,112.3,112.27,112.3,14745.0,89.0764,89.0922,89.0684,89.0922,14745.0
2020-07-28 13:20:00,112.3,112.34,112.29,112.33,23388.0,89.0922,89.124,89.0843,89.116,23388.0
2020-07-28 13:25:00,112.34,112.34,112.32,112.33,19870.0,89.124,89.124,89.1081,89.116,19870.0
2020-07-28 13:30:00,112.33,112.34,112.29,112.29,8118.0,89.116,89.124,89.0843,89.0843,8118.0
2020-07-28 13:35:00,112.3,112.3,112.25,112.25,11013.0,89.0922,89.0922,89.0526,89.0526,11013.0
2020-07-28 13:40:00,112.25,112.27,112.25,112.25,8524.0,89.0526,89.0684,89.0526,89.0526,8524.0
2020-07-28 13:45:00,112.27,112.31,112.27,112.31,6641.0,89.0684,89.1002,89.0684,89.1002,6641.0
2020-07-28 13:50:00,112.31,112.32,112.3,112.32,8807.0,89.1002,89.1081,89.0922,89.1081,8807.0
2020-07-28 13:55:00,112.32,112.33,112.31,112.33,13849.0,89.1081,89.116,89.1002,89.116,13849.0
2020-07-28 14:00:00,112.33,112.37,112.32,112.34,45309.0,89.116,89.1478,89.1081,89.124,45309.0
2020-07-28 14:05:00,112.34,112.34,112.3,112.3,5247.0,89.124,89.124,89.0922,89.0922,5247.0
2020-07-28 14:10:00,112.3,112.32,112.3,112.31,4051.0,89.0922,89.1081,89.0922,89.1002,4051.0
2020-07-28 14:15:00,112.32,112.32,112.27,112.27,7313.0,89.1081,89.1081,89.0684,89.0684,7313.0
2020-07-28 14:20:00,112.27,112.29,112.27,112.29,13500.0,89.0684,89.0843,89.0684,89.0843,13500.0
2020-07-28 14:25:00,112.28,112.29,112.23,112.23,9044.0,89.0764,89.0843,89.0367,89.0367,9044.0
2020-07-28 14:30:00,112.24,112.25,112.2,112.22,23417.0,89.0446,89.0526,89.0129,89.0288,23417.0
2020-07-28 14:35:00,112.22,112.24,112.21,112.23,11937.0,89.0288,89.0446,89.0208,89.0367,11937.0
2020-07-28 14:40:00,112.24,112.32,112.24,112.28,6182.0,89.0446,89.1081,89.0446,89.0764,6182.0
2020-07-28 14:45:00,112.29,112.32,112.28,112.29,15946.0,89.0843,89.1081,89.0764,89.0843,15946.0
2020-07-28 14:50:00,112.28,112.29,112.24,112.28,12255.0,89.0764,89.0843,89.0446,89.0764,12255.0
2020-07-28 14:55:00,112.27,112.3,112.26,112.27,10117.0,89.0684,89.0922,89.0605,89.0684,10117.0
2020-07-28 15:00:00,112.26,112.27,112.24,112.26,7765.0,89.0605,89.0684,89.0446,89.0605,7765.0
2020-07-28 15:05:00,112.25,112.27,112.21,112.22,75184.0,89.0526,89.0684,89.0208,89.0288,75184.0
2020-07-28 15:10:00,112.22,112.25,112.21,112.24,14322.0,89.0288,89.0526,89.0208,89.0446,14322.0
2020-07-28 15:15:00,112.23,112.23,112.19,112.21,22345.0,89.0367,89.0367,89.005,89.0208,22345.0
2020-07-28 15:20:00,112.2,112.25,112.2,112.25,13243.0,89.0129,89.0526,89.0129,89.0526,13243.0
2020-07-28 15:25:00,112.25,112.25,112.23,112.23,17381.0,89.0526,89.0526,89.0367,89.0367,17381.0
2020-07-28 15:30:00,112.23,112.28,112.23,112.25,25702.0,89.0367,89.0764,89.0367,89.0526,25702.0
2020-07-28 15:35:00,112.24,112.26,112.23,112.23,21901.0,89.0446,89.0605,89.0367,89.0367,21901.0
2020-07-28 15:40:00,112.23,112.24,112.2,112.2,20285.0,89.0367,89.0446,89.0129,89.0129,20285.0
2020-07-28 15:45:00,112.2,112.21,112.19,112.2,22452.0,89.0129,89.0208,89.005,89.0129,22452.0
2020-07-28 15:50:00,112.2,112.2,112.19,112.19,12448.0,89.0129,89.0129,89.005,89.005,12448.0
2020-07-28 15:55:00,112.19,112.24,112.15,112.15,105969.0,89.005,89.0446,88.9732,88.9732,105969.0
2020-07-29 09:30:00,112.35,112.42,112.27,112.39,10072.0,89.1319,89.1874,89.0684,89.1636,10072.0
2020-07-29 09:35:00,112.4,112.45,112.38,112.42,8770.0,89.1716,89.2112,89.1557,89.1874,8770.0
2020-07-29 09:40:00,112.41,112.49,112.4,112.48,25009.0,89.1795,89.243,89.1716,89.235,25009.0
2020-07-29 09:45:00,112.48,112.48,112.43,112.44,8867.0,89.235,89.235,89.1954,89.2033,8867.0
2020-07-29 09:50:00,112.45,112.49,112.45,112.48,18320.0,89.2112,89.243,89.2112,89.235,18320.0
2020-07-29 09:55:00,112.48,112.52,112.48,112.49,22453.0,89.235,89.2668,89.235,89.243,22453.0
2020-07-29 10:00:00,112.49,112.55,112.47,112.55,44771.0,89.243,89.2906,89.2271,89.2906,44771.0
2020-07-29 10:05:00,112.55,112.55,112.53,112.53,7229.0,89.2906,89.2906,89.2747,89.2747,7229.0
2020-07-29 10:10:00,112.53,112.53,112.49,112.5,23505.0,89.2747,89.2747,89.243,89.2509,23505.0
2020-07-29 10:15:00,112.49,112.5,112.47,112.49,20216.0,89.243,89.2509,89.2271,89.243,20216.0
2020-07-29 10:20:00,112.48,112.49,112.46,112.46,10178.0,89.235,89.243,89.2192,89.2192,10178.0
2020-07-29 10:25:00,112.45,112.47,112.43,112.47,45852.0,89.2112,89.2271,89.1954,89.2271,45852.0
2020-07-29 10:30:00,112.47,112.5,112.47,112.5,12378.0,89.2271,89.2509,89.2271,89.2509,12378.0
2020-07-29 10:35:00,112.5,112.53,112.49,112.52,35309.0,89.2509,89.2747,89.243,89.2668,35309.0
2020-07-29 10:40:00,112.5,112.52,112.49,112.51,23846.0,89.2509,89.2668,89.243,89.2588,23846.0
2020-07-29 10:45:00,112.51,112.52,112.49,112.51,14179.0,89.2588,89.2668,89.243,89.2588,14179.0
2020-07-29 10:50:00,112.5,112.53,112.49,112.53,4890.0,89.2509,89.2747,89.243,89.2747,4890.0
2020-07-29 10:55:00,112.54,112.54,112.49,112.49,7111.0,89.2826,89.2826,89.243,89.243,7111.0
2020-07-29 11:00:00,112.5,112.51,112.49,112.51,13662.0,89.2509,89.2588,89.243,89.2588,13662.0
2020-07-29 11:05:00,112.5,112.55,112.49,112.55,12231.0,89.2509,89.2906,89.243,89.2906,12231.0
2020-07-29 11:10:00,112.56,112.59,112.55,112.56,20208.0,89.2985,89.3223,89.2906,89.2985,20208.0
2020-07-29 11:15:00,112.57,112.58,112.55,112.56,9149.0,89.3064,89.3144,89.2906,89.2985,9149.0
2020-07-29 11:20:00,112.56,112.58,112.54,112.58,10125.0,89.2985,89.3144,89.2826,89.3144,10125.0
2020-07-29 11:25:00,112.58,112.6,112.57,112.59,8645.0,89.3144,89.3302,89.3064,89.3223,8645.0
2020-07-29 11:30:00,112.58,112.58,112.56,112.56,3616.0,89.3144,89.3144,89.2985,89.2985,3616.0
2020-07-29 11:35:00,112.56,112.56,112.55,112.56,3502.0,89.2985,89.2985,89.2906,89.2985,3502.0
2020-07-29 11:40:00,112.55,112.58,112.54,112.58,36401.0,89.2906,89.3144,89.2826,89.3144,36401.0
2020-07-29 11:45:00,112.58,112.6,112.57,112.58,7379.0,89.3144,89.3302,89.3064,89.3144,7379.0
2020-07-29 11:50:00,112.58,112.65,112.57,112.64,16356.0,89.3144,89.3699,89.3064,89.362,16356.0
2020-07-29 11:55:00,112.64,112.66,112.63,112.64,11429.0,89.362,89.3778,89.354,89.362,11429.0
2020-07-29 12:00:00,112.63,112.63,112.6,112.61,6575.0,89.354,89.354,89.3302,89.3382,6575.0
2020-07-29 12:05:00,112.61,112.62,112.59,112.6,17373.0,89.3382,89.3461,89.3223,89.3302,17373.0
2020-07-29 12:10:00,112.59,112.64,112.58,112.62,7195.0,89.3223,89.362,89.3144,89.3461,7195.0
2020-07-29 12:15:00,112.62,112.63,112.6,112.62,11691.0,89.3461,89.354,89.3302,89.3461,11691.0
2020-07-29 12:20:00,112.63,112.63,112.6,112.62,4618.0,89.354,89.354,89.3302,89.3461,4618.0
2020-07-29 12:25:00,112.61,112.63,112.6,112.63,23246.0,89.3382,89.354,89.3302,89.354,23246.0
2020-07-29 12:30:00,112.63,112.67,112.59,112.66,17508.0,89.354,89.3858,89.3223,89.3778,17508.0
2020-07-29 12:35:00,112.67,112.7,112.66,112.67,5181.0,89.3858,89.4096,89.3778,89.3858,5181.0
2020-07-29 12:40:00,112.67,112.67,112.65,112.66,1121.0,89.3858,89.3858,89.3699,89.3778,1121.0
2020-07-29 12:45:00,112.66,112.68,112.65,112.68,11219.0,89.3778,89.3937,89.3699,89.3937,11219.0
2020-07-29 12:50:00,112.68,112.68,112.64,112.65,2775.0,89.3937,89.3937,89.362,89.3699,2775.0
2020-07-29 12:55:00,112.64,112.65,112.62,112.64,8326.0,89.362,89.3699,89.3461,89.362,8326.0
2020-07-29 13:00:00,112.61,112.62,112.57,112.57,4909.0,89.3382,89.3461,89.3064,89.3064,4909.0
2020-07-29 13:05:00,112.58,112.6,112.58,112.59,4414.0,89.3144,89.3302,89.3144,89.3223,4414.0
2020-07-29 13:10:00,112.57,112.58,112.55,112.56,13333.0,89.3064,89.3144,89.2906,89.2985,13333.0
2020-07-29 13:15:00,112.56,112.58,112.55,112.58,10827.0,89.2985,89.3144,89.2906,89.3144,10827.0
2020-07-29 13:20:00,112.57,112.59,112.57,112.59,9788.0,89.3064,89.3223,89.3064,89.3223,9788.0
2020-07-29 13:25:00,112.59,112.6,112.58,112.59,3336.0,89.3223,89.3302,89.3144,89.3223,3336.0
2020-07-29 13:30:00,112.59,112.64,112.59,112.64,5105.0,89.3223,89.362,89.3223,89.362,5105.0
2020-07-29 13:35:00,112.63,112.64,112.63,112.64,4160.0,89.354,89.362,89.354,89.362,4160.0
2020-07-29 13:40:00,112.64,112.7,112.63,112.69,8824.0,89.362,89.4096,89.354,89.4016,8824.0
2020-07-29 13:45:00,112.69,112.7,112.68,112.7,15095.0,89.4016,89.4096,89.3937,89.4096,15095.0
2020-07-29 13:50:00,112.7,112.7,112.68,112.7,8242.0,89.4096,89.4096,89.3937,89.4096,8242.0
2020-07-29 13:55:00,112.7,112.7,112.69,112.7,3414.0,89.4096,89.4096,89.4016,89.4096,3414.0
2020-07-29 14:00:00,112.7,112.73,112.63,112.64,24504.0,89.4096,89.4334,89.354,89.362,24504.0
2020-07-29 14:05:00,112.64,112.73,112.64,112.73,15306.0,89.362,89.4334,89.362,89.4334,15306.0
2020-07-29 14:10:00,112.71,112.73,112.69,112.72,8953.0,89.4175,89.4334,89.4016,89.4254,8953.0
2020-07-29 14:15:00,112.73,112.76,112.72,112.73,6782.0,89.4334,89.4572,89.4254,89.4334,6782.0
2020-07-29 14:20:00,112.73,112.78,112.73,112.78,22865.0,89.4334,89.473,89.4334,89.473,22865.0
2020-07-29 14:25:00,112.78,112.78,112.74,112.76,9078.0,89.473,89.473,89.4413,89.4572,9078.0
2020-07-29 14:30:00,112.75,112.8,112.74,112.79,8947.0,89.4492,89.4889,89.4413,89.481,8947.0
2020-07-29 14:35:00,112.79,112.8,112.78,112.79,2598.0,89.481,89.4889,89.473,89.481,2598.0
2020-07-29 14:40:00,112.79,112.82,112.77,112.81,20850.0,89.481,89.5048,89.4651,89.4968,20850.0
2020-07-29 14:45:00,112.8,112.84,112.79,112.84,13533.0,89.4889,89.5206,89.481,89.5206,13533.0
2020-07-29 14:50:00,112.84,112.88,112.81,112.81,24315.0,89.5206,89.5524,89.4968,89.4968,24315.0
2020-07-29 14:55:00,112.82,112.82,112.68,112.68,22101.0,89.5048,89.5048,89.3937,89.3937,22101.0
2020-07-29 15:00:00,112.68,112.69,112.55,112.56,37068.0,89.3937,89.4016,89.2906,89.2985,37068.0
2020-07-29 15:05:00,112.55,112.64,112.52,112.64,8438.0,89.2906,89.362,89.2668,89.362,8438.0
2020-07-29 15:10:00,112.64,112.69,112.61,112.67,12524.0,89.362,89.4016,89.3382,89.3858,12524.0
2020-07-29 15:15:00,112.66,112.68,112.61,112.65,7795.0,89.3778,89.3937,89.3382,89.3699,7795.0
2020-07-29 15:20:00,112.65,112.73,112.64,112.65,8113.0,89.3699,89.4334,89.362,89.3699,8113.0
2020-07-29 15:25:00,112.66,112.69,112.61,112.67,10827.0,89.3778,89.4016,89.3382,89.3858,10827.0
2020-07-29 15:30:00,112.66,112.77,112.65,112.75,21500.0,89.3778,89.4651,89.3699,89.4492,21500.0
2020-07-29 15:35:00,112.75,112.81,112.75,112.78,106185.0,89.4492,89.4968,89.4492,89.473,106185.0
2020-07-29 15:40:00,112.79,112.81,112.77,112.78,12627.0,89.481,89.4968,89.4651,89.473,12627.0
2020-07-29 15:45:00,112.78,112.83,112.77,112.82,28898.0,89.473,89.5127,89.4651,89.5048,28898.0
2020-07-29 15:50:00,112.82,112.89,112.78,112.88,114407.0,89.5048,89.5603,89.473,89.5524,114407.0
2020-07-29 15:55:00,112.88,112.91,112.83,112.85,126348.0,89.5524,89.5762,89.5127,89.5286,126348.0
2020-07-30 09:30:00,112.44,112.59,112.44,112.54,28288.0,89.2033,89.3223,89.2033,89.2826,28288.0
2020-07-30 09:35:00,112.55,112.57,112.49,112.52,12880.0,89.2906,89.3064,89.243,89.2668,12880.0
2020-07-30 09:40:00,112.52,112.55,112.47,112.47,17665.0,89.2668,89.2906,89.2271,89.2271,17665.0
2020-07-30 09:45:00,112.48,112.53,112.45,112.5,39647.0,89.235,89.2747,89.2112,89.2509,39647.0
2020-07-30 09:50:00,112.5,112.5,112.4,112.41,33548.0,89.2509,89.2509,89.1716,89.1795,33548.0
2020-07-30 09:55:00,112.41,112.41,112.23,112.25,126879.0,89.1795,89.1795,89.0367,89.0526,126879.0
2020-07-30 10:00:00,112.24,112.27,112.21,112.26,60529.0,89.0446,89.0684,89.0208,89.0605,60529.0
2020-07-30 10:05:00,112.25,112.38,112.21,112.37,31699.0,89.0526,89.1557,89.0208,89.1478,31699.0
2020-07-30 10:10:00,112.39,112.39,112.21,112.22,72366.0,89.1636,89.1636,89.0208,89.0288,72366.0
2020-07-30 10:15:00,112.22,112.25,112.2,112.21,49592.0,89.0288,89.0526,89.0129,89.0208,49592.0
2020-07-30 10:20:00,112.21,112.29,112.18,112.28,78109.0,89.0208,89.0843,88.997,89.0764,78109.0
2020-07-30 10:25:00,112.28,112.29,112.22,112.26,46479.0,89.0764,89.0843,89.0288,89.0605,46479.0
2020-07-30 10:30:00,112.26,112.37,112.25,112.36,92609.0,89.0605,89.1478,89.0526,89.1398,92609.0
2020-07-30 10:35:00,112.35,112.36,112.31,112.35,157889.0,89.1319,89.1398,89.1002,89.1319,157889.0
2020-07-30 10:40:00,112.35,112.36,112.27,112.27,41034.0,89.1319,89.1398,89.0684,89.0684,41034.0
2020-07-30 10:45:00,112.27,112.29,112.24,112.24,41194.0,89.0684,89.0843,89.0446,89.0446,41194.0
2020-07-30 10:50:00,112.24,112.29,112.22,112.29,15267.0,89.0446,89.0843,89.0288,89.0843,15267.0
2020-07-30 10:55:00,112.29,112.32,112.29,112.31,11736.0,89.0843,89.1081,89.0843,89.1002,11736.0
2020-07-30 11:00:00,112.32,112.35,112.27,112.34,20706.0,89.1081,89.1319,89.0684,89.124,20706.0
2020-07-30 11:05:00,112.37,112.41,112.35,112.38,13465.0,89.1478,89.1795,89.1319,89.1557,13465.0
2020-07-30 11:10:00,112.38,112.41,112.38,112.38,18107.0,89.1557,89.1795,89.1557,89.1557,18107.0
2020-07-30 11:15:00,112.38,112.58,112.38,112.58,75742.0,89.1557,89.3144,89.1557,89.3144,75742.0
2020-07-30 11:20:00,112.57,112.58,112.52,112.52,34434.0,89.3064,89.3144,89.2668,89.2668,34434.0
2020-07-30 11:25:00,112.52,112.52,112.4,112.4,14727.0,89.2668,89.2668,89.1716,89.1716,14727.0
2020-07-30 11:30:00,112.41,112.5,112.4,112.5,20126.0,89.1795,89.2509,89.1716,89.2509,20126.0
2020-07-30 11:35:00,112.5,112.51,112.47,112.5,10117.0,89.2509,89.2588,89.2271,89.2509,10117.0
2020-07-30 11:40:00,112.5,112.52,112.49,112.51,10254.0,89.2509,89.2668,89.243,89.2588,10254.0
2020-07-30 11:45:00,112.51,112.52,112.49,112.51,26217.0,89.2588,89.2668,89.243,89.2588,26217.0
2020-07-30 11:50:00,112.51,112.51,112.44,112.46,78288.0,89.2588,89.2588,89.2033,89.2192,78288.0
2020-07-30 11:55:00,112.46,112.48,112.44,112.45,26087.0,89.2192,89.235,89.2033,89.2112,26087.0
2020-07-30 12:00:00,112.46,112.48,112.45,112.48,7044.0,89.2192,89.235,89.2112,89.235,7044.0
2020-07-30 12:05:00,112.47,112.51,112.45,112.45,25630.0,89.2271,89.2588,89.2112,89.2112,25630.0
2020-07-30 12:10:00,112.45,112.51,112.42,112.51,12021.0,89.2112,89.2588,89.1874,89.2588,12021.0
2020-07-30 12:15:00,112.51,112.59,112.5,112.55,25883.0,89.2588,89.3223,89.2509,89.2906,25883.0
2020-07-30 12:20:00,112.54,112.56,112.5,112.56,30682.0,89.2826,89.2985,89.2509,89.2985,30682.0
2020-07-30 12:25:00,112.56,112.58,112.53,112.54,24732.0,89.2985,89.3144,89.2747,89.2826,24732.0
2020-07-30 12:30:00,112.55,112.59,112.54,112.57,12110.0,89.2906,89.3223,89.2826,89.3064,12110.0
2020-07-30 12:35:00,112.56,112.57,112.54,112.54,6779.0,89.2985,89.3064,89.2826,89.2826,6779.0
2020-07-30 12:40:00,112.54,112.57,112.53,112.57,8363.0,89.2826,89.3064,89.2747,89.3064,8363.0
2020-07-30 12:45:00,112.59,112.6,112.56,112.58,12050.0,89.3223,89.3302,89.2985,89.3144,12050.0
2020-07-30 12:50:00,112.58,112.6,112.57,112.59,27195.0,89.3144,89.3302,89.3064,89.3223,27195.0
2020-07-30 12:55:00,112.59,112.6,112.56,112.56,9419.0,89.3223,89.3302,89.2985,89.2985,9419.0
2020-07-30 13:00:00,112.57,112.63,112.56,112.62,14251.0,89.3064,89.354,89.2985,89.3461,14251.0
2020-07-30 13:05:00,112.62,112.67,112.62,112.65,7394.0,89.3461,89.3858,89.3461,89.3699,7394.0
2020-07-30 13:10:00,112.65,112.66,112.64,112.65,7371.0,89.3699,89.3778,89.362,89.3699,7371.0
2020-07-30 13:15:00,112.64,112.68,112.63,112.64,14721.0,89.362,89.3937,89.354,89.362,14721.0
2020-07-30 13:20:00,112.64,112.64,112.62,112.62,2416.0,89.362,89.362,89.3461,89.3461,2416.0
2020-07-30 13:25:00,112.62,112.62,112.6,112.6,3333.0,89.3461,89.3461,89.3302,89.3302,3333.0
2020-07-30 13:30:00,112.59,112.61,112.58,112.6,6980.0,89.3223,89.3382,89.3144,89.3302,6980.0
2020-07-30 13:35:00,112.6,112.61,112.58,112.58,11769.0,89.3302,89.3382,89.3144,89.3144,11769.0
2020-07-30 13:40:00,112.58,112.67,112.58,112.67,21967.0,89.3144,89.3858,89.3144,89.3858,21967.0
2020-07-30 13:45:00,112.68,112.71,112.66,112.66,9282.0,89.3937,89.4175,89.3778,89.3778,9282.0
2020-07-30 13:50:00,112.67,112.74,112.67,112.7,35408.0,89.3858,89.4413,89.3858,89.4096,35408.0
2020-07-30 13:55:00,112.7,112.71,112.66,112.66,17566.0,89.4096,89.4175,89.3778,89.3778,17566.0
2020-07-30 14:00:00,112.66,112.66,112.6,112.63,14596.0,89.3778,89.3778,89.3302,89.354,14596.0
2020-07-30 14:05:00,112.63,112.66,112.62,112.66,9554.0,89.354,89.3778,89.3461,89.3778,9554.0
2020-07-30 14:10:00,112.65,112.68,112.63,112.68,13963.0,89.3699,89.3937,89.354,89.3937,13963.0
2020-07-30 14:15:00,112.67,112.7,112.63,112.65,11727.0,89.3858,89.4096,89.354,89.3699,11727.0
2020-07-30 14:20:00,112.65,112.67,112.6,112.67,5885.0,89.3699,89.3858,89.3302,89.3858,5885.0
2020-07-30 14:25:00,112.67,112.68,112.63,112.65,9423.0,89.3858,89.3937,89.354,89.3699,9423.0
2020-07-30 14:30:00,112.66,112.71,112.65,112.71,12807.0,89.3778,89.4175,89.3699,89.4175,12807.0
2020-07-30 14:35:00,112.72,112.77,112.71,112.76,13629.0,89.4254,89.4651,89.4175,89.4572,13629.0
2020-07-30 14:40:00,112.77,112.79,112.76,112.77,11732.0,89.4651,89.481,89.4572,89.4651,11732.0
2020-07-30 14:45:00,112.77,112.78,112.74,112.75,5894.0,89.4651,89.473,89.4413,89.4492,5894.0
2020-07-30 14:50:00,112.75,112.76,112.72,112.72,3845.0,89.4492,89.4572,89.4254,89.4254,3845.0
2020-07-30 14:55:00,112.72,112.77,112.72,112.77,10768.0,89.4254,89.4651,89.4254,89.4651,10768.0
2020-07-30 15:00:00,112.78,112.8,112.75,112.75,12266.0,89.473,89.4889,89.4492,89.4492,12266.0
2020-07-30 15:05:00,112.76,112.76,112.72,112.72,5293.0,89.4572,89.4572,89.4254,89.4254,5293.0
2020-07-30 15:10:00,112.73,112.8,112.72,112.8,16530.0,89.4334,89.4889,89.4254,89.4889,16530.0
2020-07-30 15:15:00,112.78,112.79,112.75,112.79,7377.0,89.473,89.481,89.4492,89.481,7377.0
2020-07-30 15:20:00,112.79,112.79,112.75,112.78,5998.0,89.481,89.481,89.4492,89.473,5998.0
2020-07-30 15:25:00,112.78,112.81,112.77,112.81,6066.0,89.473,89.4968,89.4651,89.4968,6066.0
2020-07-30 15:30:00,112.82,112.82,112.77,112.79,8641.0,89.5048,89.5048,89.4651,89.481,8641.0
2020-07-30 15:35:00,112.79,112.82,112.78,112.8,10535.0,89.481,89.5048,89.473,89.4889,10535.0
2020-07-30 15:40:00,112.79,112.79,112.77,112.79,9539.0,89.481,89.481,89.4651,89.481,9539.0
2020-07-30 15:45:00,112.79,112.84,112.79,112.84,39660.0,89.481,89.5206,89.481,89.5206,39660.0
2020-07-30 15:50:00,112.84,112.86,112.81,112.82,30401.0,89.5206,89.5365,89.4968,89.5048,30401.0
2020-07-30 15:55:00,112.82,112.87,112.81,112.84,55690.0,89.5048,89.5444,89.4968,89.5206,55690.0
2020-07-31 09:30:00,113.0,113.1,112.88,112.92,40670.0,89.6476,89.7269,89.5524,89.5841,40670.0
2020-07-31 09:35:00,112.93,112.95,112.89,112.93,18569.0,89.592,89.6079,89.5603,89.592,18569.0
2020-07-31 09:40:00,112.93,112.96,112.91,112.94,15757.0,89.592,89.6158,89.5762,89.6,15757.0
2020-07-31 09:45:00,112.94,112.98,112.93,112.98,12265.0,89.6,89.6317,89.592,89.6317,12265.0
2020-07-31 09:50:00,112.97,113.01,112.92,112.98,99242.0,89.6238,89.6555,89.5841,89.6317,99242.0
2020-07-31 09:55:00,112.98,113.02,112.92,113.01,129944.0,89.6317,89.6634,89.5841,89.6555,129944.0
2020-07-31 10:00:00,113.0,113.01,112.96,112.99,43310.0,89.6476,89.6555,89.6158,89.6396,43310.0
2020-07-31 10:05:00,112.99,113.01,112.97,113.0,61557.0,89.6396,89.6555,89.6238,89.6476,61557.0
2020-07-31 10:10:00,112.99,112.99,112.95,112.98,25756.0,89.6396,89.6396,89.6079,89.6317,25756.0
2020-07-31 10:15:00,112.97,112.99,112.91,112.94,26228.0,89.6238,89.6396,89.5762,89.6,26228.0
2020-07-31 10:20:00,112.93,112.96,112.9,112.94,24671.0,89.592,89.6158,89.5682,89.6,24671.0
2020-07-31 10:25:00,112.93,112.95,112.9,112.95,13781.0,89.592,89.6079,89.5682,89.6079,13781.0
2020-07-31 10:30:00,112.94,112.95,112.89,112.89,42883.0,89.6,89.6079,89.5603,89.5603,42883.0
2020-07-31 10:35:00,112.89,112.97,112.89,112.96,14210.0,89.5603,89.6238,89.5603,89.6158,14210.0
2020-07-31 10:40:00,112.95,112.95,112.85,112.88,41646.0,89.6079,89.6079,89.5286,89.5524,41646.0
2020-07-31 10:45:00,112.87,112.87,112.77,112.81,46086.0,89.5444,89.5444,89.4651,89.4968,46086.0
2020-07-31 10:50:00,112.81,112.81,112.73,112.78,39604.0,89.4968,89.4968,89.4334,89.473,39604.0
2020-07-31 10:55:00,112.78,112.83,112.76,112.82,48922.0,89.473,89.5127,89.4572,89.5048,48922.0
2020-07-31 11:00:00,112.83,112.89,112.78,112.87,25512.0,89.5127,89.5603,89.473,89.5444,25512.0
2020-07-31 11:05:00,112.89,112.93,112.82,112.82,11437.0,89.5603,89.592,89.5048,89.5048,11437.0
2020-07-31 11:10:00,112.82,112.94,112.81,112.91,12420.0,89.5048,89.6,89.4968,89.5762,12420.0
2020-07-31 11:15:00,112.91,112.98,112.88,112.97,14406.0,89.5762,89.6317,89.5524,89.6238,14406.0
2020-07-31 11:20:00,112.98,113.0,112.93,112.93,16512.0,89.6317,89.6476,89.592,89.592,16512.0
2020-07-31 11:25:00,112.93,112.97,112.91,112.94,23407.0,89.592,89.6238,89.5762,89.6,23407.0
2020-07-31 11:30:00,112.95,112.95,112.85,112.86,23348.0,89.6079,89.6079,89.5286,89.5365,23348.0
2020-07-31 11:35:00,112.86,112.88,112.84,112.86,22794.0,89.5365,89.5524,89.5206,89.5365,22794.0
2020-07-31 11:40:00,112.85,112.88,112.83,112.85,22219.0,89.5286,89.5524,89.5127,89.5286,22219.0
2020-07-31 11:45:00,112.84,112.88,112.83,112.87,23294.0,89.5206,89.5524,89.5127,89.5444,23294.0
2020-07-31 11:50:00,112.87,112.88,112.83,112.86,111726.0,89.5444,89.5524,89.5127,89.5365,111726.0
2020-07-31 11:55:00,112.85,112.85,112.81,112.83,61001.0,89.5286,89.5286,89.4968,89.5127,61001.0
2020-07-31 12:00:00,112.84,112.86,112.81,112.84,64231.0,89.5206,89.5365,89.4968,89.5206,64231.0
2020-07-31 12:05:00,112.84,112.85,112.81,112.81,57975.0,89.5206,89.5286,89.4968,89.4968,57975.0
2020-07-31 12:10:00,112.81,112.88,112.81,112.88,20858.0,89.4968,89.5524,89.4968,89.5524,20858.0
2020-07-31 12:15:00,112.87,112.9,112.8,112.82,25103.0,89.5444,89.5682,89.4889,89.5048,25103.0
2020-07-31 12:20:00,112.82,112.9,112.8,112.89,55065.0,89.5048,89.5682,89.4889,89.5603,55065.0
2020-07-31 12:25:00,112.88,112.94,112.87,112.94,22951.0,89.5524,89.6,89.5444,89.6,22951.0
2020-07-31 12:30:00,112.94,112.94,112.85,112.86,24267.0,89.6,89.6,89.5286,89.5365,24267.0
2020-07-31 12:35:00,112.86,112.86,112.8,112.8,34280.0,89.5365,89.5365,89.4889,89.4889,34280.0
2020-07-31 12:40:00,112.79,112.86,112.79,112.83,24371.0,89.481,89.5365,89.481,89.5127,24371.0
2020-07-31 12:45:00,112.83,112.83,112.8,112.82,58046.0,89.5127,89.5127,89.4889,89.5048,58046.0
2020-07-31 12:50:00,112.82,112.83,112.78,112.79,71100.0,89.5048,89.5127,89.473,89.481,71100.0
2020-07-31 12:55:00,112.79,112.83,112.76,112.81,48594.0,89.481,89.5127,89.4572,89.4968,48594.0
2020-07-31 13:00:00,112.81,112.83,112.79,112.82,10683.0,89.4968,89.5127,89.481,89.5048,10683.0
2020-07-31 13:05:00,112.82,112.9,112.81,112.9,24149.0,89.5048,89.5682,89.4968,89.5682,24149.0
2020-07-31 13:10:00,112.89,112.92,112.86,112.91,19415.0,89.5603,89.5841,89.5365,89.5762,19415.0
2020-07-31 13:15:00,112.91,112.95,112.88,112.94,9974.0,89.5762,89.6079,89.5524,89.6,9974.0
2020-07-31 13:20:00,112.95,112.97,112.94,112.97,15700.0,89.6079,89.6238,89.6,89.6238,15700.0
2020-07-31 13:25:00,112.97,112.99,112.94,112.96,17778.0,89.6238,89.6396,89.6,89.6158,17778.0
2020-07-31 13:30:00,112.96,112.96,112.87,112.89,11682.0,89.6158,89.6158,89.5444,89.5603,11682.0
2020-07-31 13:35:00,112.9,112.96,112.87,112.93,42142.0,89.5682,89.6158,89.5444,89.592,42142.0
2020-07-31 13:40:00,112.93,113.0,112.92,112.93,27963.0,89.592,89.6476,89.5841,89.592,27963.0
2020-07-31 13:45:00,112.93,112.96,112.93,112.95,29364.0,89.592,89.6158,89.592,89.6079,29364.0
2020-07-31 13:50:00,112.96,112.96,112.94,112.95,6794.0,89.6158,89.6158,89.6,89.6079,6794.0
2020-07-31 13:55:00,112.96,112.97,112.92,112.95,11727.0,89.6158,89.6238,89.5841,89.6079,11727.0
2020-07-31 14:00:00,112.95,112.99,112.94,112.95,18910.0,89.6079,89.6396,89.6,89.6079,18910.0
2020-07-31 14:05:00,112.94,112.95,112.91,112.93,46555.0,89.6,89.6079,89.5762,89.592,46555.0
2020-07-31 14:10:00,112.92,112.93,112.9,112.92,4898.0,89.5841,89.592,89.5682,89.5841,4898.0
2020-07-31 14:15:00,112.92,112.99,112.91,112.95,12037.0,89.5841,89.6396,89.5762,89.6079,12037.0
2020-07-31 14:20:00,112.95,113.01,112.94,113.0,13271.0,89.6079,89.6555,89.6,89.6476,13271.0
2020-07-31 14:25:00,113.0,113.03,112.97,113.03,5344.0,89.6476,89.6714,89.6238,89.6714,5344.0
2020-07-31 14:30:00,113.02,113.06,113.02,113.02,8513.0,89.6634,89.6952,89.6634,89.6634,8513.0
2020-07-31 14:35:00,113.01,113.06,112.98,113.0,9818.0,89.6555,89.6952,89.6317,89.6476,9818.0
2020-07-31 14:40:00,113.0,113.07,112.98,113.06,9837.0,89.6476,89.7031,89.6317,89.6952,9837.0
2020-07-31 14:45:00,113.05,113.12,113.03,113.07,31335.0,89.6873,89.7428,89.6714,89.7031,31335.0
2020-07-31 14:50:00,113.08,113.1,113.05,113.06,12460.0,89.7111,89.7269,89.6873,89.6952,12460.0
2020-07-31 14:55:00,113.06,113.06,113.04,113.06,10206.0,89.6952,89.6952,89.6793,89.6952,10206.0
2020-07-31 15:00:00,113.05,113.13,113.05,113.12,19527.0,89.6873,89.7507,89.6873,89.7428,19527.0
2020-07-31 15:05:00,113.12,113.13,113.05,113.06,8594.0,89.7428,89.7507,89.6873,89.6952,8594.0
2020-07-31 15:10:00,113.05,113.06,113.01,113.06,7314.0,89.6873,89.6952,89.6555,89.6952,7314.0
2020-07-31 15:15:00,113.06,113.09,113.03,113.07,18366.0,89.6952,89.719,89.6714,89.7031,18366.0
2020-07-31 15:20:00,113.09,113.12,113.06,113.11,22842.0,89.719,89.7428,89.6952,89.7349,22842.0
2020-07-31 15:25:00,113.1,113.1,113.02,113.04,14015.0,89.7269,89.7269,89.6634,89.6793,14015.0
2020-07-31 15:30:00,113.04,113.07,113.01,113.07,22458.0,89.6793,89.7031,89.6555,89.7031,22458.0
2020-07-31 15:35:00,113.06,113.08,113.03,113.05,14036.0,89.6952,89.7111,89.6714,89.6873,14036.0
2020-07-31 15:40:00,113.05,113.17,113.04,113.15,59252.0,89.6873,89.7825,89.6793,89.7666,59252.0
2020-07-31 15:45:00,113.17,113.19,113.12,113.16,19841.0,89.7825,89.7983,89.7428,89.7745,19841.0
2020-07-31 15:50:00,113.16,113.17,113.1,113.12,33587.0,89.7745,89.7825,89.7269,89.7428,33587.0
2020-07-31 15:55:00,113.12,113.12,113.06,113.11,58377.0,89.7428,89.7428,89.6952,89.7349,58377.0
2020-08-03 09:30:00,113.0,113.0,112.76,112.88,34697.0,89.9074,89.9074,89.7165,89.812,34697.0
2020-08-03 09:35:00,112.87,112.95,112.87,112.94,48623.0,89.804,89.8677,89.804,89.8597,48623.0
2020-08-03 09:40:00,112.94,112.97,112.89,112.94,114648.0,89.8597,89.8836,89.8199,89.8597,114648.0
2020-08-03 09:45:00,112.95,112.99,112.94,112.96,28516.0,89.8677,89.8995,89.8597,89.8756,28516.0
2020-08-03 09:50:00,112.96,112.98,112.94,112.95,26475.0,89.8756,89.8915,89.8597,89.8677,26475.0
2020-08-03 09:55:00,112.97,113.04,112.96,113.04,16355.0,89.8836,89.9393,89.8756,89.9393,16355.0
2020-08-03 10:00:00,113.04,113.09,113.03,113.08,45359.0,89.9393,89.9791,89.9313,89.9711,45359.0
2020-08-03 10:05:00,113.09,113.1,113.04,113.06,49016.0,89.9791,89.987,89.9393,89.9552,49016.0
2020-08-03 10:10:00,113.06,113.09,113.05,113.08,68131.0,89.9552,89.9791,89.9472,89.9711,68131.0
2020-08-03 10:15:00,113.08,113.1,113.07,113.09,29055.0,89.9711,89.987,89.9631,89.9791,29055.0
2020-08-03 10:20:00,113.09,113.24,113.0,113.04,666490.0,89.9791,90.0984,89.9074,89.9393,666490.0
2020-08-03 10:25:00,113.04,113.07,113.01,113.04,109291.0,89.9393,89.9631,89.9154,89.9393,109291.0
2020-08-03 10:30:00,113.04,113.06,113.01,113.03,30593.0,89.9393,89.9552,89.9154,89.9313,30593.0
2020-08-03 10:35:00,113.03,113.04,112.99,113.01,30137.0,89.9313,89.9393,89.8995,89.9154,30137.0
2020-08-03 10:40:00,113.01,113.02,112.94,112.95,32730.0,89.9154,89.9234,89.8597,89.8677,32730.0
2020-08-03 10:45:00,112.94,112.97,112.92,112.95,40354.0,89.8597,89.8836,89.8438,89.8677,40354.0
2020-08-03 10:50:00,112.96,112.99,112.93,112.98,26268.0,89.8756,89.8995,89.8518,89.8915,26268.0
2020-08-03 10:55:00,112.98,113.01,112.94,112.96,24132.0,89.8915,89.9154,89.8597,89.8756,24132.0
2020-08-03 11:00:00,112.96,113.01,112.95,112.98,37222.0,89.8756,89.9154,89.8677,89.8915,37222.0
2020-08-03 11:05:00,112.98,113.03,112.98,113.01,29742.0,89.8915,89.9313,89.8915,89.9154,29742.0
2020-08-03 11:10:00,113.02,113.05,112.95,112.96,42807.0,89.9234,89.9472,89.8677,89.8756,42807.0
2020-08-03 11:15:00,112.97,113.03,112.96,113.02,24834.0,89.8836,89.9313,89.8756,89.9234,24834.0
2020-08-03 11:20:00,113.03,113.08,113.02,113.07,74129.0,89.9313,89.9711,89.9234,89.9631,74129.0
2020-08-03 11:25:00,113.07,113.1,113.06,113.08,20089.0,89.9631,89.987,89.9552,89.9711,20089.0
2020-08-03 11:30:00,113.08,113.08,113.03,113.06,24528.0,89.9711,89.9711,89.9313,89.9552,24528.0
2020-08-03 11:35:00,113.05,113.07,113.03,113.06,22547.0,89.9472,89.9631,89.9313,89.9552,22547.0
2020-08-03 11:40:00,113.05,113.08,113.03,113.04,24486.0,89.9472,89.9711,89.9313,89.9393,24486.0
2020-08-03 11:45:00,113.04,113.12,113.03,113.12,200720.0,89.9393,90.0029,89.9313,90.0029,200720.0
2020-08-03 11:50:00,113.12,113.13,113.11,113.11,15291.0,90.0029,90.0109,89.995,89.995,15291.0
2020-08-03 11:55:00,113.12,113.12,113.11,113.11,28238.0,90.0029,90.0029,89.995,89.995,28238.0
2020-08-03 12:00:00,113.12,113.13,113.08,113.08,33301.0,90.0029,90.0109,89.9711,89.9711,33301.0
2020-08-03 12:05:00,113.08,113.1,113.06,113.09,52056.0,89.9711,89.987,89.9552,89.9791,52056.0
2020-08-03 12:10:00,113.08,113.09,113.05,113.05,69158.0,89.9711,89.9791,89.9472,89.9472,69158.0
2020-08-03 12:15:00,113.06,113.07,113.04,113.06,18364.0,89.9552,89.9631,89.9393,89.9552,18364.0
2020-08-03 12:20:00,113.06,113.09,113.05,113.07,66017.0,89.9552,89.9791,89.9472,89.9631,66017.0
2020-08-03 12:25:00,113.07,113.07,113.04,113.05,23900.0,89.9631,89.9631,89.9393,89.9472,23900.0
2020-08-03 12:30:00,113.05,113.06,113.04,113.05,20363.0,89.9472,89.9552,89.9393,89.9472,20363.0
2020-08-03 12:35:00,113.06,113.07,113.05,113.06,7483.0,89.9552,89.9631,89.9472,89.9552,7483.0
2020-08-03 12:40:00,113.07,113.08,113.05,113.07,21624.0,89.9631,89.9711,89.9472,89.9631,21624.0
2020-08-03 12:45:00,113.07,113.08,113.06,113.07,8260.0,89.9631,89.9711,89.9552,89.9631,8260.0
2020-08-03 12:50:00,113.08,113.09,113.07,113.08,31987.0,89.9711,89.9791,89.9631,89.9711,31987.0
2020-08-03 12:55:00,113.08,113.1,113.07,113.08,19075.0,89.9711,89.987,89.9631,89.9711,19075.0
2020-08-03 13:00:00,113.07,113.09,113.05,113.06,28434.0,89.9631,89.9791,89.9472,89.9552,28434.0
2020-08-03 13:05:00,113.07,113.07,113.02,113.02,10030.0,89.9631,89.9631,89.9234,89.9234,10030.0
2020-08-03 13:10:00,113.03,113.09,113.02,113.09,31197.0,89.9313,89.9791,89.9234,89.9791,31197.0
2020-08-03 13:15:00,113.09,113.15,113.08,113.09,82568.0,89.9791,90.0268,89.9711,89.9791,82568.0
2020-08-03 13:20:00,113.09,113.1,113.07,113.1,8529.0,89.9791,89.987,89.9631,89.987,8529.0
2020-08-03 13:25:00,113.1,113.15,113.09,113.13,15865.0,89.987,90.0268,89.9791,90.0109,15865.0
2020-08-03 13:30:00,113.14,113.2,113.14,113.2,19157.0,90.0188,90.0666,90.0188,90.0666,19157.0
2020-08-03 13:35:00,113.2,113.2,113.17,113.18,10926.0,90.0666,90.0666,90.0427,90.0507,10926.0
2020-08-03 13:40:00,113.18,113.18,113.11,113.15,30687.0,90.0507,90.0507,89.995,90.0268,30687.0
2020-08-03 13:45:00,113.15,113.17,113.14,113.16,20100.0,90.0268,90.0427,90.0188,90.0347,20100.0
2020-08-03 13:50:00,113.15,113.18,113.15,113.18,16222.0,90.0268,90.0507,90.0268,90.0507,16222.0
2020-08-03 13:55:00,113.18,113.22,113.18,113.19,42140.0,90.0507,90.0825,90.0507,90.0586,42140.0
2020-08-03 14:00:00,113.2,113.21,113.17,113.18,27058.0,90.0666,90.0745,90.0427,90.0507,27058.0
2020-08-03 14:05:00,113.19,113.19,113.16,113.16,14915.0,90.0586,90.0586,90.0347,90.0347,14915.0
2020-08-03 14:10:00,113.16,113.18,113.14,113.16,18160.0,90.0347,90.0507,90.0188,90.0347,18160.0
2020-08-03 14:15:00,113.17,113.18,113.13,113.14,18930.0,90.0427,90.0507,90.0109,90.0188,18930.0
2020-08-03 14:20:00,113.14,113.18,113.13,113.17,24233.0,90.0188,90.0507,90.0109,90.0427,24233.0
2020-08-03 14:25:00,113.17,113.18,113.16,113.17,12049.0,90.0427,90.0507,90.0347,90.0427,12049.0
2020-08-03 14:30:00,113.18,113.18,113.14,113.15,14003.0,90.0507,90.0507,90.0188,90.0268,14003.0
2020-08-03 14:35:00,113.14,113.15,113.13,113.14,24306.0,90.0188,90.0268,90.0109,90.0188,24306.0
2020-08-03 14:40:00,113.14,113.16,113.14,113.15,23070.0,90.0188,90.0347,90.0188,90.0268,23070.0
2020-08-03 14:45:00,113.15,113.16,113.13,113.14,17213.0,90.0268,90.0347,90.0109,90.0188,17213.0
2020-08-03 14:50:00,113.14,113.15,113.13,113.14,25677.0,90.0188,90.0268,90.0109,90.0188,25677.0
2020-08-03 14:55:00,113.15,113.16,113.14,113.15,18188.0,90.0268,90.0347,90.0188,90.0268,18188.0
2020-08-03 15:00:00,113.16,113.18,113.15,113.18,45803.0,90.0347,90.0507,90.0268,90.0507,45803.0
2020-08-03 15:05:00,113.17,113.17,113.15,113.15,18795.0,90.0427,90.0427,90.0268,90.0268,18795.0
2020-08-03 15:10:00,113.15,113.16,113.12,113.15,38606.0,90.0268,90.0347,90.0029,90.0268,38606.0
2020-08-03 15:15:00,113.15,113.15,113.08,113.13,47231.0,90.0268,90.0268,89.9711,90.0109,47231.0
2020-08-03 15:20:00,113.13,113.14,113.12,113.14,20330.0,90.0109,90.0188,90.0029,90.0188,20330.0
2020-08-03 15:25:00,113.14,113.16,113.13,113.16,18521.0,90.0188,90.0347,90.0109,90.0347,18521.0
2020-08-03 15:30:00,113.16,113.18,113.14,113.16,26066.0,90.0347,90.0507,90.0188,90.0347,26066.0
2020-08-03 15:35:00,113.17,113.17,113.12,113.13,48181.0,90.0427,90.0427,90.0029,90.0109,48181.0
2020-08-03 15:40:00,113.13,113.13,113.09,113.09,35797.0,90.0109,90.0109,89.9791,89.9791,35797.0
2020-08-03 15:45:00,113.1,113.19,113.1,113.17,45142.0,89.987,90.0586,89.987,90.0427,45142.0
2020-08-03 15:50:00,113.16,113.16,113.07,113.12,80292.0,90.0347,90.0347,89.9631,90.0029,80292.0
2020-08-03 15:55:00,113.11,113.14,113.08,113.12,332517.0,89.995,90.0188,89.9711,90.0029,332517.0
2020-08-04 09:30:00,113.28,113.47,113.28,113.46,48569.0,90.1302,90.2814,90.1302,90.2734,48569.0
2020-08-04 09:35:00,113.46,113.46,113.34,113.34,34720.0,90.2734,90.2734,90.178,90.178,34720.0
2020-08-04 09:40:00,113.35,113.46,113.35,113.44,27967.0,90.1859,90.2734,90.1859,90.2575,27967.0
2020-08-04 09:45:00,113.45,113.46,113.44,113.46,21996.0,90.2655,90.2734,90.2575,90.2734,21996.0
2020-08-04 09:50:00,113.46,113.5,113.45,113.5,20495.0,90.2734,90.3053,90.2655,90.3053,20495.0
2020-08-04 09:55:00,113.5,113.57,113.49,113.54,32233.0,90.3053,90.361,90.2973,90.3371,32233.0
2020-08-04 10:00:00,113.54,113.56,113.5,113.5,44463.0,90.3371,90.353,90.3053,90.3053,44463.0
2020-08-04 10:05:00,113.5,113.54,113.5,113.53,46054.0,90.3053,90.3371,90.3053,90.3291,46054.0
2020-08-04 10:10:00,113.53,113.53,113.48,113.48,30354.0,90.3291,90.3291,90.2894,90.2894,30354.0
2020-08-04 10:15:00,113.48,113.49,113.44,113.45,18030.0,90.2894,90.2973,90.2575,90.2655,18030.0
2020-08-04 10:20:00,113.44,113.46,113.41,113.42,59305.0,90.2575,90.2734,90.2337,90.2416,59305.0
2020-08-04 10:25:00,113.42,113.42,113.33,113.33,37311.0,90.2416,90.2416,90.17,90.17,37311.0
2020-08-04 10:30:00,113.33,113.37,113.3,113.34,43848.0,90.17,90.2018,90.1461,90.178,43848.0
2020-08-04 10:35:00,113.34,113.48,113.32,113.46,42824.0,90.178,90.2894,90.1621,90.2734,42824.0
2020-08-04 10:40:00,113.46,113.47,113.42,113.47,39130.0,90.2734,90.2814,90.2416,90.2814,39130.0
2020-08-04 10:45:00,113.46,113.5,113.46,113.5,48569.0,90.2734,90.3053,90.2734,90.3053,48569.0
2020-08-04 10:50:00,113.5,113.5,113.45,113.45,18385.0,90.3053,90.3053,90.2655,90.2655,18385.0
2020-08-04 10:55:00,113.45,113.46,113.34,113.41,727981.0,90.2655,90.2734,90.178,90.2337,727981.0
2020-08-04 11:00:00,113.41,113.43,113.38,113.39,82808.0,90.2337,90.2496,90.2098,90.2177,82808.0
2020-08-04 11:05:00,113.38,113.38,113.34,113.38,26648.0,90.2098,90.2098,90.178,90.2098,26648.0
2020-08-04 11:10:00,113.38,113.41,113.36,113.37,21048.0,90.2098,90.2337,90.1939,90.2018,21048.0
2020-08-04 11:15:00,113.37,113.43,113.37,113.42,26081.0,90.2018,90.2496,90.2018,90.2416,26081.0
2020-08-04 11:20:00,113.42,113.44,113.36,113.37,28384.0,90.2416,90.2575,90.1939,90.2018,28384.0
2020-08-04 11:25:00,113.37,113.4,113.36,113.37,13210.0,90.2018,90.2257,90.1939,90.2018,13210.0
2020-08-04 11:30:00,113.37,113.39,113.33,113.38,85819.0,90.2018,90.2177,90.17,90.2098,85819.0
2020-08-04 11:35:00,113.38,113.4,113.35,113.36,14336.0,90.2098,90.2257,90.1859,90.1939,14336.0
2020-08-04 11:40:00,113.37,113.4,113.36,113.39,18429.0,90.2018,90.2257,90.1939,90.2177,18429.0
2020-08-04 11:45:00,113.39,113.41,113.35,113.4,21537.0,90.2177,90.2337,90.1859,90.2257,21537.0
2020-08-04 11:50:00,113.4,113.45,113.39,113.45,206942.0,90.2257,90.2655,90.2177,90.2655,206942.0
2020-08-04 11:55:00,113.45,113.5,113.45,113.46,21914.0,90.2655,90.3053,90.2655,90.2734,21914.0
2020-08-04 12:00:00,113.46,113.52,113.45,113.52,126060.0,90.2734,90.3212,90.2655,90.3212,126060.0
2020-08-04 12:05:00,113.51,113.51,113.44,113.45,22148.0,90.3132,90.3132,90.2575,90.2655,22148.0
2020-08-04 12:10:00,113.45,113.45,113.4,113.43,12720.0,90.2655,90.2655,90.2257,90.2496,12720.0
2020-08-04 12:15:00,113.43,113.51,113.42,113.5,23059.0,90.2496,90.3132,90.2416,90.3053,23059.0
2020-08-04 12:20:00,113.51,113.52,113.47,113.48,27266.0,90.3132,90.3212,90.2814,90.2894,27266.0
2020-08-04 12:25:00,113.48,113.52,113.48,113.52,16439.0,90.2894,90.3212,90.2894,90.3212,16439.0
2020-08-04 12:30:00,113.51,113.52,113.51,113.52,10454.0,90.3132,90.3212,90.3132,90.3212,10454.0
2020-08-04 12:35:00,113.52,113.52,113.51,113.52,8332.0,90.3212,90.3212,90.3132,90.3212,8332.0
2020-08-04 12:40:00,113.52,113.52,113.49,113.5,22945.0,90.3212,90.3212,90.2973,90.3053,22945.0
2020-08-04 12:45:00,113.5,113.52,113.49,113.51,17466.0,90.3053,90.3212,90.2973,90.3132,17466.0
2020-08-04 12:50:00,113.5,113.51,113.49,113.5,12005.0,90.3053,90.3132,90.2973,90.3053,12005.0
2020-08-04 12:55:00,113.49,113.49,113.47,113.48,18654.0,90.2973,90.2973,90.2814,90.2894,18654.0
2020-08-04 13:00:00,113.48,113.48,113.46,113.47,10251.0,90.2894,90.2894,90.2734,90.2814,10251.0
2020-08-04 13:05:00,113.47,113.5,113.47,113.5,12052.0,90.2814,90.3053,90.2814,90.3053,12052.0
2020-08-04 13:10:00,113.5,113.5,113.49,113.5,11297.0,90.3053,90.3053,90.2973,90.3053,11297.0
2020-08-04 13:15:00,113.5,113.57,113.49,113.57,29896.0,90.3053,90.361,90.2973,90.361,29896.0
2020-08-04 13:20:00,113.57,113.57,113.54,113.55,21988.0,90.361,90.361,90.3371,90.345,21988.0
2020-08-04 13:25:00,113.55,113.56,113.54,113.56,7524.0,90.345,90.353,90.3371,90.353,7524.0
2020-08-04 13:30:00,113.56,113.56,113.55,113.56,9430.0,90.353,90.353,90.345,90.353,9430.0
2020-08-04 13:35:00,113.56,113.58,113.55,113.58,15189.0,90.353,90.3689,90.345,90.3689,15189.0
2020-08-04 13:40:00,113.58,113.61,113.57,113.61,12021.0,90.3689,90.3928,90.361,90.3928,12021.0
2020-08-04 13:45:00,113.61,113.62,113.6,113.62,14423.0,90.3928,90.4007,90.3848,90.4007,14423.0
2020-08-04 13:50:00,113.62,113.62,113.61,113.61,10123.0,90.4007,90.4007,90.3928,90.3928,10123.0
2020-08-04 13:55:00,113.62,113.62,113.61,113.61,14526.0,90.4007,90.4007,90.3928,90.3928,14526.0
2020-08-04 14:00:00,113.62,113.62,113.59,113.59,20604.0,90.4007,90.4007,90.3769,90.3769,20604.0
2020-08-04 14:05:00,113.6,113.6,113.59,113.6,33811.0,90.3848,90.3848,90.3769,90.3848,33811.0
2020-08-04 14:10:00,113.59,113.6,113.59,113.59,8585.0,90.3769,90.3848,90.3769,90.3769,8585.0
2020-08-04 14:15:00,113.59,113.6,113.57,113.58,63314.0,90.3769,90.3848,90.361,90.3689,63314.0
2020-08-04 14:20:00,113.58,113.58,113.56,113.57,15898.0,90.3689,90.3689,90.353,90.361,15898.0
2020-08-04 14:25:00,113.56,113.57,113.52,113.52,25065.0,90.353,90.361,90.3212,90.3212,25065.0
2020-08-04 14:30:00,113.53,113.53,113.49,113.49,13245.0,90.3291,90.3291,90.2973,90.2973,13245.0
2020-08-04 14:35:00,113.5,113.5,113.48,113.48,13777.0,90.3053,90.3053,90.2894,90.2894,13777.0
2020-08-04 14:40:00,113.48,113.49,113.48,113.48,15440.0,90.2894,90.2973,90.2894,90.2894,15440.0
2020-08-04 14:45:00,113.48,113.52,113.48,113.51,25575.0,90.2894,90.3212,90.2894,90.3132,25575.0
2020-08-04 14:50:00,113.51,113.54,113.5,113.54,24745.0,90.3132,90.3371,90.3053,90.3371,24745.0
2020-08-04 14:55:00,113.54,113.56,113.53,113.56,18684.0,90.3371,90.353,90.3291,90.353,18684.0
2020-08-04 15:00:00,113.56,113.57,113.55,113.57,24620.0,90.353,90.361,90.345,90.361,24620.0
2020-08-04 15:05:00,113.57,113.59,113.57,113.59,12986.0,90.361,90.3769,90.361,90.3769,12986.0
2020-08-04 15:10:00,113.59,113.61,113.57,113.59,26550.0,90.3769,90.3928,90.361,90.3769,26550.0
2020-08-04 15:15:00,113.59,113.61,113.59,113.61,17801.0,90.3769,90.3928,90.3769,90.3928,17801.0
2020-08-04 15:20:00,113.61,113.66,113.6,113.65,23600.0,90.3928,90.4326,90.3848,90.4246,23600.0
2020-08-04 15:25:00,113.66,113.66,113.63,113.63,25592.0,90.4326,90.4326,90.4087,90.4087,25592.0
2020-08-04 15:30:00,113.64,113.65,113.59,113.65,55071.0,90.4167,90.4246,90.3769,90.4246,55071.0
2020-08-04 15:35:00,113.65,113.66,113.61,113.66,31935.0,90.4246,90.4326,90.3928,90.4326,31935.0
2020-08-04 15:40:00,113.66,113.67,113.63,113.64,32336.0,90.4326,90.4405,90.4087,90.4167,32336.0
2020-08-04 15:45:00,113.65,113.69,113.65,113.69,37321.0,90.4246,90.4564,90.4246,90.4564,37321.0
2020-08-04 15:50:00,113.69,113.73,113.63,113.71,61739.0,90.4564,90.4883,90.4087,90.4724,61739.0
2020-08-04 15:55:00,113.71,113.74,113.69,113.72,99450.0,90.4724,90.4962,90.4564,90.4803,99450.0
2020-08-05 09:30:00,113.99,114.08,113.79,114.07,29155.0,90.6951,90.7667,90.536,90.7588,29155.0
2020-08-05 09:35:00,114.07,114.14,114.07,114.12,59817.0,90.7588,90.8145,90.7588,90.7986,59817.0
2020-08-05 09:40:00,114.12,114.15,114.07,114.15,70575.0,90.7986,90.8224,90.7588,90.8224,70575.0
2020-08-05 09:45:00,114.15,114.17,114.14,114.17,26933.0,90.8224,90.8383,90.8145,90.8383,26933.0
2020-08-05 09:50:00,114.17,114.28,114.17,114.28,113267.0,90.8383,90.9259,90.8383,90.9259,113267.0
2020-08-05 09:55:00,114.28,114.28,114.23,114.23,34754.0,90.9259,90.9259,90.8861,90.8861,34754.0
2020-08-05 10:00:00,114.24,114.27,114.21,114.24,83345.0,90.894,90.9179,90.8702,90.894,83345.0
2020-08-05 10:05:00,114.25,114.25,114.17,114.18,21063.0,90.902,90.902,90.8383,90.8463,21063.0
2020-08-05 10:10:00,114.18,114.2,114.13,114.17,66432.0,90.8463,90.8622,90.8065,90.8383,66432.0
2020-08-05 10:15:00,114.17,114.18,114.07,114.09,31898.0,90.8383,90.8463,90.7588,90.7747,31898.0
2020-08-05 10:20:00,114.09,114.09,114.06,114.09,21861.0,90.7747,90.7747,90.7508,90.7747,21861.0
2020-08-05 10:25:00,114.09,114.15,114.08,114.11,24316.0,90.7747,90.8224,90.7667,90.7906,24316.0
2020-08-05 10:30:00,114.1,114.12,114.08,114.09,14199.0,90.7827,90.7986,90.7667,90.7747,14199.0
2020-08-05 10:35:00,114.09,114.1,114.03,114.06,24730.0,90.7747,90.7827,90.727,90.7508,24730.0
2020-08-05 10:40:00,114.06,114.14,114.04,114.13,23484.0,90.7508,90.8145,90.7349,90.8065,23484.0
2020-08-05 10:45:00,114.14,114.16,114.13,114.16,9808.0,90.8145,90.8304,90.8065,90.8304,9808.0
2020-08-05 10:50:00,114.16,114.17,114.14,114.14,20711.0,90.8304,90.8383,90.8145,90.8145,20711.0
2020-08-05 10:55:00,114.13,114.14,114.08,114.08,14805.0,90.8065,90.8145,90.7667,90.7667,14805.0
2020-08-05 11:00:00,114.08,114.12,114.07,114.12,33743.0,90.7667,90.7986,90.7588,90.7986,33743.0
2020-08-05 11:05:00,114.12,114.17,114.11,114.17,18763.0,90.7986,90.8383,90.7906,90.8383,18763.0
2020-08-05 11:10:00,114.17,114.18,114.16,114.17,17527.0,90.8383,90.8463,90.8304,90.8383,17527.0
2020-08-05 11:15:00,114.16,114.17,114.13,114.13,14927.0,90.8304,90.8383,90.8065,90.8065,14927.0
2020-08-05 11:20:00,114.14,114.17,114.13,114.16,18179.0,90.8145,90.8383,90.8065,90.8304,18179.0
2020-08-05 11:25:00,114.16,114.17,114.1,114.14,23747.0,90.8304,90.8383,90.7827,90.8145,23747.0
2020-08-05 11:30:00,114.14,114.15,114.12,114.15,13260.0,90.8145,90.8224,90.7986,90.8224,13260.0
2020-08-05 11:35:00,114.15,114.15,114.14,114.15,12280.0,90.8224,90.8224,90.8145,90.8224,12280.0
2020-08-05 11:40:00,114.15,114.15,114.08,114.09,21119.0,90.8224,90.8224,90.7667,90.7747,21119.0
2020-08-05 11:45:00,114.1,114.11,114.09,114.11,9113.0,90.7827,90.7906,90.7747,90.7906,9113.0
2020-08-05 11:50:00,114.1,114.11,114.09,114.09,14300.0,90.7827,90.7906,90.7747,90.7747,14300.0
2020-08-05 11:55:00,114.09,114.1,114.08,114.09,12389.0,90.7747,90.7827,90.7667,90.7747,12389.0
2020-08-05 12:00:00,114.09,114.09,114.06,114.07,19594.0,90.7747,90.7747,90.7508,90.7588,19594.0
2020-08-05 12:05:00,114.07,114.07,114.04,114.05,15979.0,90.7588,90.7588,90.7349,90.7429,15979.0
2020-08-05 12:10:00,114.06,114.07,114.05,114.06,18625.0,90.7508,90.7588,90.7429,90.7508,18625.0
2020-08-05 12:15:00,114.06,114.1,114.06,114.09,16667.0,90.7508,90.7827,90.7508,90.7747,16667.0
2020-08-05 12:20:00,114.09,114.1,114.05,114.07,17538.0,90.7747,90.7827,90.7429,90.7588,17538.0
2020-08-05 12:25:00,114.06,114.07,114.03,114.05,15912.0,90.7508,90.7588,90.727,90.7429,15912.0
2020-08-05 12:30:00,114.04,114.11,114.04,114.1,42805.0,90.7349,90.7906,90.7349,90.7827,42805.0
2020-08-05 12:35:00,114.1,114.12,114.08,114.11,15770.0,90.7827,90.7986,90.7667,90.7906,15770.0
2020-08-05 12:40:00,114.11,114.13,114.1,114.13,9143.0,90.7906,90.8065,90.7827,90.8065,9143.0
2020-08-05 12:45:00,114.13,114.14,114.12,114.12,13224.0,90.8065,90.8145,90.7986,90.7986,13224.0
2020-08-05 12:50:00,114.13,114.16,114.12,114.15,39860.0,90.8065,90.8304,90.7986,90.8224,39860.0
2020-08-05 12:55:00,114.16,114.16,114.14,114.15,6810.0,90.8304,90.8304,90.8145,90.8224,6810.0
2020-08-05 13:00:00,114.14,114.17,114.14,114.16,17637.0,90.8145,90.8383,90.8145,90.8304,17637.0
2020-08-05 13:05:00,114.16,114.16,114.14,114.15,11663.0,90.8304,90.8304,90.8145,90.8224,11663.0
2020-08-05 13:10:00,114.14,114.15,114.14,114.15,14306.0,90.8145,90.8224,90.8145,90.8224,14306.0
2020-08-05 13:15:00,114.15,114.17,114.14,114.17,21020.0,90.8224,90.8383,90.8145,90.8383,21020.0
2020-08-05 13:20:00,114.17,114.17,114.14,114.16,22836.0,90.8383,90.8383,90.8145,90.8304,22836.0
2020-08-05 13:25:00,114.16,114.18,114.16,114.17,12761.0,90.8304,90.8463,90.8304,90.8383,12761.0
2020-08-05 13:30:00,114.17,114.17,114.16,114.17,19422.0,90.8383,90.8383,90.8304,90.8383,19422.0
2020-08-05 13:35:00,114.17,114.19,114.16,114.19,16521.0,90.8383,90.8543,90.8304,90.8543,16521.0
2020-08-05 13:40:00,114.19,114.2,114.17,114.19,18022.0,90.8543,90.8622,90.8383,90.8543,18022.0
2020-08-05 13:45:00,114.19,114.19,114.18,114.18,11730.0,90.8543,90.8543,90.8463,90.8463,11730.0
2020-08-05 13:50:00,114.19,114.19,114.18,114.19,15657.0,90.8543,90.8543,90.8463,90.8543,15657.0
2020-08-05 13:55:00,114.19,114.19,114.17,114.18,18889.0,90.8543,90.8543,90.8383,90.8463,18889.0
2020-08-05 14:00:00,114.18,114.22,114.17,114.22,31573.0,90.8463,90.8781,90.8383,90.8781,31573.0
2020-08-05 14:05:00,114.22,114.22,114.18,114.19,15917.0,90.8781,90.8781,90.8463,90.8543,15917.0
2020-08-05 14:10:00,114.19,114.19,114.17,114.19,24822.0,90.8543,90.8543,90.8383,90.8543,24822.0
2020-08-05 14:15:00,114.2,114.22,114.2,114.2,17753.0,90.8622,90.8781,90.8622,90.8622,17753.0
2020-08-05 14:20:00,114.21,114.21,114.2,114.21,15804.0,90.8702,90.8702,90.8622,90.8702,15804.0
2020-08-05 14:25:00,114.21,114.21,114.15,114.15,42757.0,90.8702,90.8702,90.8224,90.8224,42757.0
2020-08-05 14:30:00,114.15,114.17,114.13,114.17,18754.0,90.8224,90.8383,90.8065,90.8383,18754.0
2020-08-05 14:35:00,114.17,114.18,114.15,114.16,16773.0,90.8383,90.8463,90.8224,90.8304,16773.0
2020-08-05 14:40:00,114.17,114.18,114.16,114.18,13939.0,90.8383,90.8463,90.8304,90.8463,13939.0
2020-08-05 14:45:00,114.18,114.22,114.18,114.22,86168.0,90.8463,90.8781,90.8463,90.8781,86168.0
2020-08-05 14:50:00,114.22,114.24,114.21,114.24,37212.0,90.8781,90.894,90.8702,90.894,37212.0
2020-08-05 14:55:00,114.23,114.24,114.22,114.23,25476.0,90.8861,90.894,90.8781,90.8861,25476.0
2020-08-05 15:00:00,114.23,114.26,114.22,114.26,14273.0,90.8861,90.91,90.8781,90.91,14273.0
2020-08-05 15:05:00,114.26,114.26,114.24,114.25,19165.0,90.91,90.91,90.894,90.902,19165.0
2020-08-05 15:10:00,114.24,114.25,114.24,114.25,5621.0,90.894,90.902,90.894,90.902,5621.0
2020-08-05 15:15:00,114.24,114.25,114.23,114.23,32855.0,90.894,90.902,90.8861,90.8861,32855.0
2020-08-05 15:20:00,114.23,114.24,114.23,114.23,12489.0,90.8861,90.894,90.8861,90.8861,12489.0
2020-08-05 15:25:00,114.23,114.25,114.23,114.25,20885.0,90.8861,90.902,90.8861,90.902,20885.0
2020-08-05 15:30:00,114.25,114.26,114.24,114.26,24597.0,90.902,90.91,90.894,90.91,24597.0
2020-08-05 15:35:00,114.26,114.27,114.24,114.24,28323.0,90.91,90.9179,90.894,90.894,28323.0
2020-08-05 15:40:00,114.24,114.25,114.12,114.17,36942.0,90.894,90.902,90.7986,90.8383,36942.0
2020-08-05 15:45:00,114.17,114.19,114.12,114.13,42593.0,90.8383,90.8543,90.7986,90.8065,42593.0
2020-08-05 15:50:00,114.12,114.19,114.08,114.19,43503.0,90.7986,90.8543,90.7667,90.8543,43503.0
2020-08-05 15:55:00,114.19,114.19,114.11,114.13,62499.0,90.8543,90.8543,90.7906,90.8065,62499.0
2020-08-06 09:30:00,114.34,114.34,114.29,114.3,17407.0,90.9736,90.9736,90.9338,90.9418,17407.0
2020-08-06 09:35:00,114.27,114.27,114.19,114.21,25091.0,90.9179,90.9179,90.8543,90.8702,25091.0
2020-08-06 09:40:00,114.21,114.28,114.21,114.24,9786.0,90.8702,90.9259,90.8702,90.894,9786.0
2020-08-06 09:45:00,114.25,114.32,114.25,114.31,13556.0,90.902,90.9577,90.902,90.9497,13556.0
2020-08-06 09:50:00,114.31,114.32,114.3,114.3,22397.0,90.9497,90.9577,90.9418,90.9418,22397.0
2020-08-06 09:55:00,114.3,114.33,114.28,114.3,24277.0,90.9418,90.9656,90.9259,90.9418,24277.0
2020-08-06 10:00:00,114.3,114.32,114.29,114.32,21146.0,90.9418,90.9577,90.9338,90.9577,21146.0
2020-08-06 10:05:00,114.32,114.32,114.22,114.23,9594.0,90.9577,90.9577,90.8781,90.8861,9594.0
2020-08-06 10:10:00,114.25,114.33,114.25,114.32,27730.0,90.902,90.9656,90.902,90.9577,27730.0
2020-08-06 10:15:00,114.3,114.31,114.27,114.27,13660.0,90.9418,90.9497,90.9179,90.9179,13660.0
2020-08-06 10:20:00,114.27,114.32,114.26,114.31,23283.0,90.9179,90.9577,90.91,90.9497,23283.0
2020-08-06 10:25:00,114.32,114.33,114.3,114.3,9122.0,90.9577,90.9656,90.9418,90.9418,9122.0
2020-08-06 10:30:00,114.3,114.34,114.3,114.34,11829.0,90.9418,90.9736,90.9418,90.9736,11829.0
2020-08-06 10:35:00,114.34,114.35,114.28,114.28,22294.0,90.9736,90.9816,90.9259,90.9259,22294.0
2020-08-06 10:40:00,114.28,114.28,114.24,114.26,6634.0,90.9259,90.9259,90.894,90.91,6634.0
2020-08-06 10:45:00,114.26,114.26,114.23,114.23,6406.0,90.91,90.91,90.8861,90.8861,6406.0
2020-08-06 10:50:00,114.23,114.27,114.21,114.27,51732.0,90.8861,90.9179,90.8702,90.9179,51732.0
2020-08-06 10:55:00,114.27,114.3,114.27,114.3,6758.0,90.9179,90.9418,90.9179,90.9418,6758.0
2020-08-06 11:00:00,114.3,114.31,114.28,114.31,6074.0,90.9418,90.9497,90.9259,90.9497,6074.0
2020-08-06 11:05:00,114.31,114.33,114.3,114.32,10187.0,90.9497,90.9656,90.9418,90.9577,10187.0
2020-08-06 11:10:00,114.31,114.31,114.24,114.25,11557.0,90.9497,90.9497,90.894,90.902,11557.0
2020-08-06 11:15:00,114.26,114.27,114.25,114.25,3381.0,90.91,90.9179,90.902,90.902,3381.0
2020-08-06 11:20:00,114.25,114.29,114.25,114.27,5809.0,90.902,90.9338,90.902,90.9179,5809.0
2020-08-06 11:25:00,114.28,114.28,114.25,114.25,10208.0,90.9259,90.9259,90.902,90.902,10208.0
2020-08-06 11:30:00,114.25,114.26,114.21,114.22,7269.0,90.902,90.91,90.8702,90.8781,7269.0
2020-08-06 11:35:00,114.22,114.25,114.21,114.23,17404.0,90.8781,90.902,90.8702,90.8861,17404.0
2020-08-06 11:40:00,114.23,114.24,114.21,114.21,2550.0,90.8861,90.894,90.8702,90.8702,2550.0
2020-08-06 11:45:00,114.22,114.3,114.21,114.3,9822.0,90.8781,90.9418,90.8702,90.9418,9822.0
2020-08-06 11:50:00,114.29,114.31,114.28,114.3,4027.0,90.9338,90.9497,90.9259,90.9418,4027.0
2020-08-06 11:55:00,114.31,114.34,114.28,114.29,18749.0,90.9497,90.9736,90.9259,90.9338,18749.0
2020-08-06 12:00:00,114.3,114.32,114.28,114.31,12304.0,90.9418,90.9577,90.9259,90.9497,12304.0
2020-08-06 12:05:00,114.32,114.33,114.3,114.32,6709.0,90.9577,90.9656,90.9418,90.9577,6709.0
2020-08-06 12:10:00,114.32,114.33,114.29,114.32,11474.0,90.9577,90.9656,90.9338,90.9577,11474.0
2020-08-06 12:15:00,114.32,114.34,114.31,114.33,4284.0,90.9577,90.9736,90.9497,90.9656,4284.0
2020-08-06 12:20:00,114.33,114.34,114.32,114.34,6008.0,90.9656,90.9736,90.9577,90.9736,6008.0
2020-08-06 12:25:00,114.34,114.34,114.33,114.34,6446.0,90.9736,90.9736,90.9656,90.9736,6446.0
2020-08-06 12:30:00,114.33,114.33,114.31,114.31,6539.0,90.9656,90.9656,90.9497,90.9497,6539.0
2020-08-06 12:35:00,114.32,114.32,114.31,114.32,3851.0,90.9577,90.9577,90.9497,90.9577,3851.0
2020-08-06 12:40:00,114.32,114.32,114.3,114.31,5758.0,90.9577,90.9577,90.9418,90.9497,5758.0
2020-08-06 12:45:00,114.31,114.34,114.3,114.31,5682.0,90.9497,90.9736,90.9418,90.9497,5682.0
2020-08-06 12:50:00,114.32,114.36,114.31,114.36,11288.0,90.9577,90.9895,90.9497,90.9895,11288.0
2020-08-06 12:55:00,114.36,114.37,114.34,114.37,12930.0,90.9895,90.9975,90.9736,90.9975,12930.0
2020-08-06 13:00:00,114.36,114.37,114.31,114.31,6486.0,90.9895,90.9975,90.9497,90.9497,6486.0
2020-08-06 13:05:00,114.31,114.32,114.26,114.27,6882.0,90.9497,90.9577,90.91,90.9179,6882.0
2020-08-06 13:10:00,114.26,114.28,114.23,114.24,9406.0,90.91,90.9259,90.8861,90.894,9406.0
2020-08-06 13:15:00,114.23,114.24,114.22,114.23,5806.0,90.8861,90.894,90.8781,90.8861,5806.0
2020-08-06 13:20:00,114.22,114.23,114.2,114.21,11849.0,90.8781,90.8861,90.8622,90.8702,11849.0
2020-08-06 13:25:00,114.21,114.26,114.2,114.24,33850.0,90.8702,90.91,90.8622,90.894,33850.0
2020-08-06 13:30:00,114.23,114.25,114.21,114.22,11320.0,90.8861,90.902,90.8702,90.8781,11320.0
2020-08-06 13:35:00,114.21,114.23,114.21,114.23,4900.0,90.8702,90.8861,90.8702,90.8861,4900.0
2020-08-06 13:40:00,114.23,114.26,114.16,114.26,56111.0,90.8861,90.91,90.8304,90.91,56111.0
2020-08-06 13:45:00,114.27,114.31,114.25,114.3,22185.0,90.9179,90.9497,90.902,90.9418,22185.0
2020-08-06 13:50:00,114.3,114.34,114.3,114.33,54439.0,90.9418,90.9736,90.9418,90.9656,54439.0
2020-08-06 13:55:00,114.34,114.35,114.29,114.34,14728.0,90.9736,90.9816,90.9338,90.9736,14728.0
2020-08-06 14:00:00,114.34,114.37,114.32,114.36,6981.0,90.9736,90.9975,90.9577,90.9895,6981.0
2020-08-06 14:05:00,114.36,114.38,114.35,114.36,25794.0,90.9895,91.0054,90.9816,90.9895,25794.0
2020-08-06 14:10:00,114.36,114.36,114.34,114.36,11102.0,90.9895,90.9895,90.9736,90.9895,11102.0
2020-08-06 14:15:00,114.35,114.36,114.34,114.34,5340.0,90.9816,90.9895,90.9736,90.9736,5340.0
2020-08-06 14:20:00,114.34,114.38,114.34,114.37,25380.0,90.9736,91.0054,90.9736,90.9975,25380.0
2020-08-06 14:25:00,114.36,114.39,114.35,114.38,23485.0,90.9895,91.0134,90.9816,91.0054,23485.0
2020-08-06 14:30:00,114.37,114.41,114.36,114.38,13586.0,90.9975,91.0293,90.9895,91.0054,13586.0
2020-08-06 14:35:00,114.39,114.41,114.36,114.41,12801.0,91.0134,91.0293,90.9895,91.0293,12801.0
2020-08-06 14:40:00,114.41,114.47,114.41,114.47,13079.0,91.0293,91.077,91.0293,91.077,13079.0
2020-08-06 14:45:00,114.47,114.47,114.45,114.46,10329.0,91.077,91.077,91.0611,91.0691,10329.0
2020-08-06 14:50:00,114.47,114.47,114.43,114.44,10090.0,91.077,91.077,91.0452,91.0532,10090.0
2020-08-06 14:55:00,114.44,114.46,114.41,114.45,29944.0,91.0532,91.0691,91.0293,91.0611,29944.0
2020-08-06 15:00:00,114.46,114.46,114.44,114.46,10261.0,91.0691,91.0691,91.0532,91.0691,10261.0
2020-08-06 15:05:00,114.46,114.48,114.43,114.43,11533.0,91.0691,91.085,91.0452,91.0452,11533.0
2020-08-06 15:10:00,114.44,114.47,114.43,114.46,8410.0,91.0532,91.077,91.0452,91.0691,8410.0
2020-08-06 15:15:00,114.45,114.5,114.45,114.5,29775.0,91.0611,91.1009,91.0611,91.1009,29775.0
2020-08-06 15:20:00,114.5,114.5,114.46,114.47,9001.0,91.1009,91.1009,91.0691,91.077,9001.0
2020-08-06 15:25:00,114.46,114.49,114.42,114.47,26080.0,91.0691,91.093,91.0373,91.077,26080.0
2020-08-06 15:30:00,114.48,114.49,114.44,114.44,12676.0,91.085,91.093,91.0532,91.0532,12676.0
2020-08-06 15:35:00,114.43,114.46,114.41,114.46,18343.0,91.0452,91.0691,91.0293,91.0691,18343.0
2020-08-06 15:40:00,114.45,114.46,114.4,114.41,19628.0,91.0611,91.0691,91.0213,91.0293,19628.0
2020-08-06 15:45:00,114.41,114.43,114.37,114.42,40655.0,91.0293,91.0452,90.9975,91.0373,40655.0
2020-08-06 15:50:00,114.42,114.46,114.42,114.44,23566.0,91.0373,91.0691,91.0373,91.0532,23566.0
2020-08-06 15:55:00,114.44,114.49,114.36,114.41,119393.0,91.0532,91.093,90.9895,91.0293,119393.0
2020-08-07 09:30:00,114.39,114.43,114.31,114.31,52274.0,91.0134,91.0452,90.9497,90.9497,52274.0
2020-08-07 09:35:00,114.31,114.31,114.21,114.22,41294.0,90.9497,90.9497,90.8702,90.8781,41294.0
2020-08-07 09:40:00,114.21,114.33,114.18,114.32,11985.0,90.8702,90.9656,90.8463,90.9577,11985.0
2020-08-07 09:45:00,114.33,114.38,114.29,114.38,102621.0,90.9656,91.0054,90.9338,91.0054,102621.0
2020-08-07 09:50:00,114.39,114.39,114.37,114.38,6287.0,91.0134,91.0134,90.9975,91.0054,6287.0
2020-08-07 09:55:00,114.37,114.38,114.36,114.37,18473.0,90.9975,91.0054,90.9895,90.9975,18473.0
2020-08-07 10:00:00,114.37,114.39,114.36,114.37,18775.0,90.9975,91.0134,90.9895,90.9975,18775.0
2020-08-07 10:05:00,114.37,114.37,114.32,114.34,34848.0,90.9975,90.9975,90.9577,90.9736,34848.0
2020-08-07 10:10:00,114.34,114.37,114.33,114.34,27937.0,90.9736,90.9975,90.9656,90.9736,27937.0
2020-08-07 10:15:00,114.35,114.36,114.3,114.31,18282.0,90.9816,90.9895,90.9418,90.9497,18282.0
2020-08-07 10:20:00,114.31,114.31,114.2,114.25,40220.0,90.9497,90.9497,90.8622,90.902,40220.0
2020-08-07 10:25:00,114.25,114.27,114.23,114.27,37122.0,90.902,90.9179,90.8861,90.9179,37122.0
2020-08-07 10:30:00,114.27,114.3,114.26,114.29,49419.0,90.9179,90.9418,90.91,90.9338,49419.0
2020-08-07 10:35:00,114.3,114.32,114.28,114.29,21530.0,90.9418,90.9577,90.9259,90.9338,21530.0
2020-08-07 10:40:00,114.28,114.29,114.26,114.26,21159.0,90.9259,90.9338,90.91,90.91,21159.0
2020-08-07 10:45:00,114.26,114.31,114.25,114.31,32464.0,90.91,90.9497,90.902,90.9497,32464.0
2020-08-07 10:50:00,114.31,114.31,114.26,114.29,5765.0,90.9497,90.9497,90.91,90.9338,5765.0
2020-08-07 10:55:00,114.29,114.3,114.26,114.28,6049.0,90.9338,90.9418,90.91,90.9259,6049.0
2020-08-07 11:00:00,114.27,114.31,114.26,114.3,11670.0,90.9179,90.9497,90.91,90.9418,11670.0
2020-08-07 11:05:00,114.3,114.32,114.29,114.31,9703.0,90.9418,90.9577,90.9338,90.9497,9703.0
2020-08-07 11:10:00,114.31,114.31,114.28,114.29,6115.0,90.9497,90.9497,90.9259,90.9338,6115.0
2020-08-07 11:15:00,114.28,114.28,114.25,114.27,6606.0,90.9259,90.9259,90.902,90.9179,6606.0
2020-08-07 11:20:00,114.29,114.31,114.28,114.28,10494.0,90.9338,90.9497,90.9259,90.9259,10494.0
2020-08-07 11:25:00,114.29,114.29,114.27,114.28,7411.0,90.9338,90.9338,90.9179,90.9259,7411.0
2020-08-07 11:30:00,114.27,114.28,114.26,114.27,13607.0,90.9179,90.9259,90.91,90.9179,13607.0
2020-08-07 11:35:00,114.27,114.27,114.24,114.25,3790.0,90.9179,90.9179,90.894,90.902,3790.0
2020-08-07 11:40:00,114.25,114.28,114.21,114.28,28861.0,90.902,90.9259,90.8702,90.9259,28861.0
2020-08-07 11:45:00,114.28,114.29,114.27,114.28,8823.0,90.9259,90.9338,90.9179,90.9259,8823.0
2020-08-07 11:50:00,114.27,114.27,114.23,114.23,3052.0,90.9179,90.9179,90.8861,90.8861,3052.0
2020-08-07 11:55:00,114.23,114.25,114.22,114.25,2459.0,90.8861,90.902,90.8781,90.902,2459.0
2020-08-07 12:00:00,114.25,114.25,114.23,114.23,4723.0,90.902,90.902,90.8861,90.8861,4723.0
2020-08-07 12:05:00,114.24,114.24,114.21,114.21,10302.0,90.894,90.894,90.8702,90.8702,10302.0
2020-08-07 12:10:00,114.2,114.21,114.18,114.18,5366.0,90.8622,90.8702,90.8463,90.8463,5366.0
2020-08-07 12:15:00,114.18,114.18,114.17,114.17,4267.0,90.8463,90.8463,90.8383,90.8383,4267.0
2020-08-07 12:20:00,114.18,114.22,114.17,114.22,8246.0,90.8463,90.8781,90.8383,90.8781,8246.0
2020-08-07 12:25:00,114.22,114.24,114.21,114.23,49111.0,90.8781,90.894,90.8702,90.8861,49111.0
2020-08-07 12:30:00,114.23,114.23,114.2,114.22,17250.0,90.8861,90.8861,90.8622,90.8781,17250.0
2020-08-07 12:35:00,114.22,114.25,114.22,114.25,12945.0,90.8781,90.902,90.8781,90.902,12945.0
2020-08-07 12:40:00,114.25,114.25,114.22,114.23,11510.0,90.902,90.902,90.8781,90.8861,11510.0
2020-08-07 12:45:00,114.24,114.24,114.19,114.19,4474.0,90.894,90.894,90.8543,90.8543,4474.0
2020-08-07 12:50:00,114.19,114.19,114.14,114.14,9249.0,90.8543,90.8543,90.8145,90.8145,9249.0
2020-08-07 12:55:00,114.14,114.15,114.12,114.12,13553.0,90.8145,90.8224,90.7986,90.7986,13553.0
2020-08-07 13:00:00,114.11,114.11,114.07,114.07,13810.0,90.7906,90.7906,90.7588,90.7588,13810.0
2020-08-07 13:05:00,114.06,114.08,114.04,114.04,13609.0,90.7508,90.7667,90.7349,90.7349,13609.0
2020-08-07 13:10:00,114.05,114.08,114.04,114.08,10279.0,90.7429,90.7667,90.7349,90.7667,10279.0
2020-08-07 13:15:00,114.08,114.11,114.07,114.11,27922.0,90.7667,90.7906,90.7588,90.7906,27922.0
2020-08-07 13:20:00,114.12,114.14,114.09,114.14,3776.0,90.7986,90.8145,90.7747,90.8145,3776.0
2020-08-07 13:25:00,114.13,114.18,114.11,114.15,20477.0,90.8065,90.8463,90.7906,90.8224,20477.0
2020-08-07 13:30:00,114.15,114.17,114.12,114.12,12004.0,90.8224,90.8383,90.7986,90.7986,12004.0
2020-08-07 13:35:00,114.13,114.18,114.12,114.16,14093.0,90.8065,90.8463,90.7986,90.8304,14093.0
2020-08-07 13:40:00,114.16,114.17,114.14,114.14,5393.0,90.8304,90.8383,90.8145,90.8145,5393.0
2020-08-07 13:45:00,114.13,114.18,114.11,114.15,10498.0,90.8065,90.8463,90.7906,90.8224,10498.0
2020-08-07 13:50:00,114.15,114.15,114.11,114.11,10509.0,90.8224,90.8224,90.7906,90.7906,10509.0
2020-08-07 13:55:00,114.12,114.13,114.08,114.09,23954.0,90.7986,90.8065,90.7667,90.7747,23954.0
2020-08-07 14:00:00,114.1,114.15,114.1,114.14,6336.0,90.7827,90.8224,90.7827,90.8145,6336.0
2020-08-07 14:05:00,114.13,114.14,114.08,114.11,21027.0,90.8065,90.8145,90.7667,90.7906,21027.0
2020-08-07 14:10:00,114.12,114.14,114.11,114.14,7260.0,90.7986,90.8145,90.7906,90.8145,7260.0
2020-08-07 14:15:00,114.13,114.13,114.07,114.09,12036.0,90.8065,90.8065,90.7588,90.7747,12036.0
2020-08-07 14:20:00,114.09,114.1,114.06,114.08,7392.0,90.7747,90.7827,90.7508,90.7667,7392.0
2020-08-07 14:25:00,114.08,114.11,114.05,114.1,10917.0,90.7667,90.7906,90.7429,90.7827,10917.0
2020-08-07 14:30:00,114.11,114.15,114.1,114.14,10764.0,90.7906,90.8224,90.7827,90.8145,10764.0
2020-08-07 14:35:00,114.15,114.15,114.1,114.11,16479.0,90.8224,90.8224,90.7827,90.7906,16479.0
2020-08-07 14:40:00,114.11,114.14,114.1,114.14,17976.0,90.7906,90.8145,90.7827,90.8145,17976.0
2020-08-07 14:45:00,114.13,114.14,114.04,114.09,132002.0,90.8065,90.8145,90.7349,90.7747,132002.0
2020-08-07 14:50:00,114.09,114.12,114.09,114.12,5984.0,90.7747,90.7986,90.7747,90.7986,5984.0
2020-08-07 14:55:00,114.12,114.13,114.11,114.13,16641.0,90.7986,90.8065,90.7906,90.8065,16641.0
2020-08-07 15:00:00,114.13,114.14,114.12,114.14,17201.0,90.8065,90.8145,90.7986,90.8145,17201.0
2020-08-07 15:05:00,114.15,114.16,114.13,114.15,9324.0,90.8224,90.8304,90.8065,90.8224,9324.0
2020-08-07 15:10:00,114.15,114.15,114.07,114.11,23043.0,90.8224,90.8224,90.7588,90.7906,23043.0
2020-08-07 15:15:00,114.11,114.17,114.1,114.17,9252.0,90.7906,90.8383,90.7827,90.8383,9252.0
2020-08-07 15:20:00,114.17,114.17,114.12,114.12,18080.0,90.8383,90.8383,90.7986,90.7986,18080.0
2020-08-07 15:25:00,114.13,114.16,114.13,114.16,13585.0,90.8065,90.8304,90.8065,90.8304,13585.0
2020-08-07 15:30:00,114.16,114.17,114.11,114.14,21184.0,90.8304,90.8383,90.7906,90.8145,21184.0
2020-08-07 15:35:00,114.14,114.16,114.12,114.13,17022.0,90.8145,90.8304,90.7986,90.8065,17022.0
2020-08-07 15:40:00,114.13,114.19,114.13,114.19,15633.0,90.8065,90.8543,90.8065,90.8543,15633.0
2020-08-07 15:45:00,114.19,114.2,114.14,114.17,12568.0,90.8543,90.8622,90.8145,90.8383,12568.0
2020-08-07 15:50:00,114.18,114.21,114.15,114.18,45214.0,90.8463,90.8702,90.8224,90.8463,45214.0
2020-08-07 15:55:00,114.17,114.19,114.16,114.18,58111.0,90.8383,90.8543,90.8304,90.8463,58111.0
2020-08-10 09:30:00,114.54,114.54,114.3,114.42,21105.0,91.1327,91.1327,90.9418,91.0373,21105.0
2020-08-10 09:35:00,114.43,114.53,114.42,114.49,22022.0,91.0452,91.1248,91.0373,91.093,22022.0
2020-08-10 09:40:00,114.5,114.53,114.49,114.52,7675.0,91.1009,91.1248,91.093,91.1168,7675.0
2020-08-10 09:45:00,114.52,114.54,114.51,114.53,18655.0,91.1168,91.1327,91.1089,91.1248,18655.0
2020-08-10 09:50:00,114.53,114.54,114.41,114.42,8677.0,91.1248,91.1327,91.0293,91.0373,8677.0
2020-08-10 09:55:00,114.43,114.43,114.35,114.38,12215.0,91.0452,91.0452,90.9816,91.0054,12215.0
2020-08-10 10:00:00,114.37,114.42,114.34,114.42,29436.0,90.9975,91.0373,90.9736,91.0373,29436.0
2020-08-10 10:05:00,114.43,114.46,114.41,114.46,9856.0,91.0452,91.0691,91.0293,91.0691,9856.0
2020-08-10 10:10:00,114.45,114.49,114.43,114.49,12654.0,91.0611,91.093,91.0452,91.093,12654.0
2020-08-10 10:15:00,114.48,114.5,114.48,114.5,16796.0,91.085,91.1009,91.085,91.1009,16796.0
2020-08-10 10:20:00,114.5,114.5,114.45,114.46,24007.0,91.1009,91.1009,91.0611,91.0691,24007.0
2020-08-10 10:25:00,114.46,114.48,114.45,114.47,12957.0,91.0691,91.085,91.0611,91.077,12957.0
2020-08-10 10:30:00,114.46,114.48,114.46,114.48,8863.0,91.0691,91.085,91.0691,91.085,8863.0
2020-08-10 10:35:00,114.48,114.49,114.43,114.43,14211.0,91.085,91.093,91.0452,91.0452,14211.0
2020-08-10 10:40:00,114.43,114.43,114.42,114.43,10959.0,91.0452,91.0452,91.0373,91.0452,10959.0
2020-08-10 10:45:00,114.43,114.43,114.28,114.33,45161.0,91.0452,91.0452,90.9259,90.9656,45161.0
2020-08-10 10:50:00,114.33,114.37,114.3,114.33,7918.0,90.9656,90.9975,90.9418,90.9656,7918.0
2020-08-10 10:55:00,114.33,114.35,114.29,114.3,4321.0,90.9656,90.9816,90.9338,90.9418,4321.0
2020-08-10 11:00:00,114.31,114.37,114.31,114.36,7479.0,90.9497,90.9975,90.9497,90.9895,7479.0
2020-08-10 11:05:00,114.37,114.39,114.34,114.35,5369.0,90.9975,91.0134,90.9736,90.9816,5369.0
2020-08-10 11:10:00,114.36,114.39,114.35,114.38,4016.0,90.9895,91.0134,90.9816,91.0054,4016.0
2020-08-10 11:15:00,114.39,114.39,114.35,114.36,5286.0,91.0134,91.0134,90.9816,90.9895,5286.0
2020-08-10 11:20:00,114.36,114.36,114.31,114.32,8382.0,90.9895,90.9895,90.9497,90.9577,8382.0
2020-08-10 11:25:00,114.32,114.32,114.29,114.32,5674.0,90.9577,90.9577,90.9338,90.9577,5674.0
2020-08-10 11:30:00,114.32,114.32,114.28,114.31,13288.0,90.9577,90.9577,90.9259,90.9497,13288.0
2020-08-10 11:35:00,114.31,114.34,114.31,114.33,8438.0,90.9497,90.9736,90.9497,90.9656,8438.0
2020-08-10 11:40:00,114.34,114.36,114.33,114.36,10199.0,90.9736,90.9895,90.9656,90.9895,10199.0
2020-08-10 11:45:00,114.35,114.35,114.28,114.29,9490.0,90.9816,90.9816,90.9259,90.9338,9490.0
2020-08-10 11:50:00,114.28,114.36,114.26,114.36,9457.0,90.9259,90.9895,90.91,90.9895,9457.0
2020-08-10 11:55:00,114.35,114.35,114.33,114.35,6769.0,90.9816,90.9816,90.9656,90.9816,6769.0
2020-08-10 12:00:00,114.34,114.35,114.3,114.32,10877.0,90.9736,90.9816,90.9418,90.9577,10877.0
2020-08-10 12:05:00,114.32,114.37,114.3,114.35,51556.0,90.9577,90.9975,90.9418,90.9816,51556.0
2020-08-10 12:10:00,114.36,114.36,114.35,114.36,7660.0,90.9895,90.9895,90.9816,90.9895,7660.0
2020-08-10 12:15:00,114.36,114.38,114.34,114.36,14658.0,90.9895,91.0054,90.9736,90.9895,14658.0
2020-08-10 12:20:00,114.35,114.38,114.34,114.36,8256.0,90.9816,91.0054,90.9736,90.9895,8256.0
2020-08-10 12:25:00,114.37,114.39,114.37,114.38,14756.0,90.9975,91.0134,90.9975,91.0054,14756.0
2020-08-10 12:30:00,114.38,114.42,114.37,114.42,13781.0,91.0054,91.0373,90.9975,91.0373,13781.0
2020-08-10 12:35:00,114.44,114.46,114.43,114.45,18111.0,91.0532,91.0691,91.0452,91.0611,18111.0
2020-08-10 12:40:00,114.45,114.47,114.44,114.47,22895.0,91.0611,91.077,91.0532,91.077,22895.0
2020-08-10 12:45:00,114.46,114.48,114.46,114.47,18457.0,91.0691,91.085,91.0691,91.077,18457.0
2020-08-10 12:50:00,114.48,114.49,114.47,114.48,23343.0,91.085,91.093,91.077,91.085,23343.0
2020-08-10 12:55:00,114.48,114.5,114.48,114.48,14082.0,91.085,91.1009,91.085,91.085,14082.0
2020-08-10 13:00:00,114.5,114.5,114.48,114.5,12657.0,91.1009,91.1009,91.085,91.1009,12657.0
2020-08-10 13:05:00,114.49,114.52,114.48,114.52,20728.0,91.093,91.1168,91.085,91.1168,20728.0
2020-08-10 13:10:00,114.52,114.52,114.49,114.49,36157.0,91.1168,91.1168,91.093,91.093,36157.0
2020-08-10 13:15:00,114.5,114.51,114.49,114.51,38476.0,91.1009,91.1089,91.093,91.1089,38476.0
2020-08-10 13:20:00,114.51,114.51,114.49,114.5,7412.0,91.1089,91.1089,91.093,91.1009,7412.0
2020-08-10 13:25:00,114.5,114.53,114.49,114.53,27312.0,91.1009,91.1248,91.093,91.1248,27312.0
2020-08-10 13:30:00,114.52,114.53,114.51,114.52,13152.0,91.1168,91.1248,91.1089,91.1168,13152.0
2020-08-10 13:35:00,114.52,114.53,114.51,114.53,15590.0,91.1168,91.1248,91.1089,91.1248,15590.0
2020-08-10 13:40:00,114.53,114.53,114.51,114.52,2717.0,91.1248,91.1248,91.1089,91.1168,2717.0
2020-08-10 13:45:00,114.52,114.52,114.5,114.5,4575.0,91.1168,91.1168,91.1009,91.1009,4575.0
2020-08-10 13:50:00,114.5,114.5,114.46,114.46,10082.0,91.1009,91.1009,91.0691,91.0691,10082.0
2020-08-10 13:55:00,114.47,114.5,114.46,114.5,4928.0,91.077,91.1009,91.0691,91.1009,4928.0
2020-08-10 14:00:00,114.5,114.54,114.49,114.51,11710.0,91.1009,91.1327,91.093,91.1089,11710.0
2020-08-10 14:05:00,114.51,114.54,114.51,114.53,10472.0,91.1089,91.1327,91.1089,91.1248,10472.0
2020-08-10 14:10:00,114.53,114.53,114.51,114.52,4250.0,91.1248,91.1248,91.1089,91.1168,4250.0
2020-08-10 14:15:00,114.52,114.53,114.51,114.52,7717.0,91.1168,91.1248,91.1089,91.1168,7717.0
2020-08-10 14:20:00,114.52,114.53,114.49,114.51,11992.0,91.1168,91.1248,91.093,91.1089,11992.0
2020-08-10 14:25:00,114.51,114.51,114.49,114.5,11966.0,91.1089,91.1089,91.093,91.1009,11966.0
2020-08-10 14:30:00,114.5,114.51,114.48,114.51,20102.0,91.1009,91.1089,91.085,91.1089,20102.0
2020-08-10 14:35:00,114.51,114.51,114.49,114.51,9644.0,91.1089,91.1089,91.093,91.1089,9644.0
2020-08-10 14:40:00,114.51,114.51,114.49,114.49,11404.0,91.1089,91.1089,91.093,91.093,11404.0
2020-08-10 14:45:00,114.49,114.49,114.45,114.46,18673.0,91.093,91.093,91.0611,91.0691,18673.0
2020-08-10 14:50:00,114.46,114.48,114.44,114.46,23245.0,91.0691,91.085,91.0532,91.0691,23245.0
2020-08-10 14:55:00,114.46,114.47,114.43,114.45,5928.0,91.0691,91.077,91.0452,91.0611,5928.0
2020-08-10 15:00:00,114.46,114.51,114.46,114.49,19452.0,91.0691,91.1089,91.0691,91.093,19452.0
2020-08-10 15:05:00,114.5,114.51,114.48,114.49,5974.0,91.1009,91.1089,91.085,91.093,5974.0
2020-08-10 15:10:00,114.49,114.54,114.49,114.53,30364.0,91.093,91.1327,91.093,91.1248,30364.0
2020-08-10 15:15:00,114.53,114.53,114.45,114.47,8322.0,91.1248,91.1248,91.0611,91.077,8322.0
2020-08-10 15:20:00,114.47,114.48,114.43,114.46,16061.0,91.077,91.085,91.0452,91.0691,16061.0
2020-08-10 15:25:00,114.46,114.46,114.4,114.42,46988.0,91.0691,91.0691,91.0213,91.0373,46988.0
2020-08-10 15:30:00,114.42,114.45,114.41,114.44,15665.0,91.0373,91.0611,91.0293,91.0532,15665.0
2020-08-10 15:35:00,114.44,114.45,114.34,114.39,91042.0,91.0532,91.0611,90.9736,91.0134,91042.0
2020-08-10 15:40:00,114.39,114.4,114.36,114.37,9581.0,91.0134,91.0213,90.9895,90.9975,9581.0
2020-08-10 15:45:00,114.37,114.38,114.31,114.31,27463.0,90.9975,91.0054,90.9497,90.9497,27463.0
2020-08-10 15:50:00,114.32,114.34,114.3,114.33,18677.0,90.9577,90.9736,90.9418,90.9656,18677.0
2020-08-10 15:55:00,114.33,114.4,114.32,114.4,122479.0,90.9656,91.0213,90.9577,91.0213,122479.0
2020-08-11 09:30:00,114.65,114.65,114.46,114.52,53397.0,91.2203,91.2203,91.0691,91.1168,53397.0
2020-08-11 09:35:00,114.51,114.53,114.44,114.46,70165.0,91.1089,91.1248,91.0532,91.0691,70165.0
2020-08-11 09:40:00,114.45,114.46,114.42,114.44,82507.0,91.0611,91.0691,91.0373,91.0532,82507.0
2020-08-11 09:45:00,114.45,114.46,114.43,114.43,25480.0,91.0611,91.0691,91.0452,91.0452,25480.0
2020-08-11 09:50:00,114.43,114.45,114.38,114.41,34862.0,91.0452,91.0611,91.0054,91.0293,34862.0
2020-08-11 09:55:00,114.42,114.43,114.37,114.37,15873.0,91.0373,91.0452,90.9975,90.9975,15873.0
2020-08-11 10:00:00,114.38,114.38,114.33,114.34,14658.0,91.0054,91.0054,90.9656,90.9736,14658.0
2020-08-11 10:05:00,114.34,114.35,114.28,114.29,57977.0,90.9736,90.9816,90.9259,90.9338,57977.0
2020-08-11 10:10:00,114.29,114.37,114.29,114.34,34997.0,90.9338,90.9975,90.9338,90.9736,34997.0
2020-08-11 10:15:00,114.34,114.39,114.32,114.34,14097.0,90.9736,91.0134,90.9577,90.9736,14097.0
2020-08-11 10:20:00,114.34,114.34,114.29,114.33,27710.0,90.9736,90.9736,90.9338,90.9656,27710.0
2020-08-11 10:25:00,114.33,114.33,114.31,114.32,11159.0,90.9656,90.9656,90.9497,90.9577,11159.0
2020-08-11 10:30:00,114.32,114.32,114.28,114.29,33894.0,90.9577,90.9577,90.9259,90.9338,33894.0
2020-08-11 10:35:00,114.3,114.4,114.29,114.38,28340.0,90.9418,91.0213,90.9338,91.0054,28340.0
2020-08-11 10:40:00,114.38,114.38,114.37,114.38,7526.0,91.0054,91.0054,90.9975,91.0054,7526.0
2020-08-11 10:45:00,114.38,114.44,114.35,114.35,82093.0,91.0054,91.0532,90.9816,90.9816,82093.0
2020-08-11 10:50:00,114.36,114.39,114.35,114.38,15696.0,90.9895,91.0134,90.9816,91.0054,15696.0
2020-08-11 10:55:00,114.37,114.38,114.35,114.38,14446.0,90.9975,91.0054,90.9816,91.0054,14446.0
2020-08-11 11:00:00,114.38,114.39,114.36,114.38,31871.0,91.0054,91.0134,90.9895,91.0054,31871.0
2020-08-11 11:05:00,114.39,114.39,114.36,114.37,59878.0,91.0134,91.0134,90.9895,90.9975,59878.0
2020-08-11 11:10:00,114.37,114.37,114.35,114.37,13548.0,90.9975,90.9975,90.9816,90.9975,13548.0
2020-08-11 11:15:00,114.37,114.39,114.35,114.38,10031.0,90.9975,91.0134,90.9816,91.0054,10031.0
2020-08-11 11:20:00,114.38,114.4,114.37,114.37,13040.0,91.0054,91.0213,90.9975,90.9975,13040.0
2020-08-11 11:25:00,114.38,114.39,114.36,114.37,28592.0,91.0054,91.0134,90.9895,90.9975,28592.0
2020-08-11 11:30:00,114.37,114.37,114.35,114.37,21608.0,90.9975,90.9975,90.9816,90.9975,21608.0
2020-08-11 11:35:00,114.37,114.4,114.35,114.36,15035.0,90.9975,91.0213,90.9816,90.9895,15035.0
2020-08-11 11:40:00,114.36,114.39,114.35,114.36,110349.0,90.9895,91.0134,90.9816,90.9895,110349.0
2020-08-11 11:45:00,114.36,114.36,114.34,114.35,20972.0,90.9895,90.9895,90.9736,90.9816,20972.0
2020-08-11 11:50:00,114.36,114.39,114.35,114.36,16715.0,90.9895,91.0134,90.9816,90.9895,16715.0
2020-08-11 11:55:00,114.35,114.41,114.34,114.4,51931.0,90.9816,91.0293,90.9736,91.0213,51931.0
2020-08-11 12:00:00,114.41,114.41,114.4,114.4,12025.0,91.0293,91.0293,91.0213,91.0213,12025.0
2020-08-11 12:05:00,114.4,114.41,114.4,114.41,20382.0,91.0213,91.0293,91.0213,91.0293,20382.0
2020-08-11 12:10:00,114.41,114.41,114.4,114.4,5306.0,91.0293,91.0293,91.0213,91.0213,5306.0
2020-08-11 12:15:00,114.41,114.41,114.4,114.4,8976.0,91.0293,91.0293,91.0213,91.0213,8976.0
2020-08-11 12:20:00,114.41,114.43,114.4,114.42,13610.0,91.0293,91.0452,91.0213,91.0373,13610.0
2020-08-11 12:25:00,114.43,114.43,114.42,114.43,4117.0,91.0452,91.0452,91.0373,91.0452,4117.0
2020-08-11 12:30:00,114.42,114.43,114.4,114.41,5304.0,91.0373,91.0452,91.0213,91.0293,5304.0
2020-08-11 12:35:00,114.41,114.41,114.4,114.41,14407.0,91.0293,91.0293,91.0213,91.0293,14407.0
2020-08-11 12:40:00,114.41,114.42,114.4,114.42,3017.0,91.0293,91.0373,91.0213,91.0373,3017.0
2020-08-11 12:45:00,114.42,114.44,114.42,114.42,6456.0,91.0373,91.0532,91.0373,91.0373,6456.0
2020-08-11 12:50:00,114.43,114.43,114.4,114.4,6088.0,91.0452,91.0452,91.0213,91.0213,6088.0
2020-08-11 12:55:00,114.4,114.44,114.4,114.43,6083.0,91.0213,91.0532,91.0213,91.0452,6083.0
2020-08-11 13:00:00,114.42,114.43,114.4,114.41,17836.0,91.0373,91.0452,91.0213,91.0293,17836.0
2020-08-11 13:05:00,114.41,114.43,114.4,114.41,10935.0,91.0293,91.0452,91.0213,91.0293,10935.0
2020-08-11 13:10:00,114.4,114.41,114.4,114.4,8392.0,91.0213,91.0293,91.0213,91.0213,8392.0
2020-08-11 13:15:00,114.4,114.41,114.4,114.41,4217.0,91.0213,91.0293,91.0213,91.0293,4217.0
2020-08-11 13:20:00,114.41,114.43,114.4,114.42,12960.0,91.0293,91.0452,91.0213,91.0373,12960.0
2020-08-11 13:25:00,114.41,114.42,114.4,114.42,5284.0,91.0293,91.0373,91.0213,91.0373,5284.0
2020-08-11 13:30:00,114.41,114.41,114.4,114.41,11480.0,91.0293,91.0293,91.0213,91.0293,11480.0
2020-08-11 13:35:00,114.4,114.42,114.39,114.4,77215.0,91.0213,91.0373,91.0134,91.0213,77215.0
2020-08-11 13:40:00,114.41,114.42,114.4,114.41,17694.0,91.0293,91.0373,91.0213,91.0293,17694.0
2020-08-11 13:45:00,114.41,114.41,114.38,114.4,35079.0,91.0293,91.0293,91.0054,91.0213,35079.0
2020-08-11 13:50:00,114.4,114.41,114.39,114.39,66525.0,91.0213,91.0293,91.0134,91.0134,66525.0
2020-08-11 13:55:00,114.38,114.42,114.38,114.41,30604.0,91.0054,91.0373,91.0054,91.0293,30604.0
2020-08-11 14:00:00,114.41,114.41,114.39,114.41,59011.0,91.0293,91.0293,91.0134,91.0293,59011.0
2020-08-11 14:05:00,114.4,114.41,114.39,114.4,16811.0,91.0213,91.0293,91.0134,91.0213,16811.0
2020-08-11 14:10:00,114.4,114.41,114.39,114.41,38701.0,91.0213,91.0293,91.0134,91.0293,38701.0
2020-08-11 14:15:00,114.41,114.43,114.38,114.43,68642.0,91.0293,91.0452,91.0054,91.0452,68642.0
2020-08-11 14:20:00,114.42,114.43,114.39,114.4,66569.0,91.0373,91.0452,91.0134,91.0213,66569.0
2020-08-11 14:25:00,114.4,114.4,114.36,114.36,59019.0,91.0213,91.0213,90.9895,90.9895,59019.0
2020-08-11 14:30:00,114.36,114.4,114.33,114.39,52765.0,90.9895,91.0213,90.9656,91.0134,52765.0
2020-08-11 14:35:00,114.4,114.4,114.34,114.37,97643.0,91.0213,91.0213,90.9736,90.9975,97643.0
2020-08-11 14:40:00,114.37,114.39,114.34,114.38,53740.0,90.9975,91.0134,90.9736,91.0054,53740.0
2020-08-11 14:45:00,114.37,114.37,114.32,114.33,36410.0,90.9975,90.9975,90.9577,90.9656,36410.0
2020-08-11 14:50:00,114.34,114.36,114.32,114.34,18175.0,90.9736,90.9895,90.9577,90.9736,18175.0
2020-08-11 14:55:00,114.34,114.36,114.34,114.36,14016.0,90.9736,90.9895,90.9736,90.9895,14016.0
2020-08-11 15:00:00,114.36,114.39,114.33,114.34,44158.0,90.9895,91.0134,90.9656,90.9736,44158.0
2020-08-11 15:05:00,114.34,114.37,114.34,114.34,5717.0,90.9736,90.9975,90.9736,90.9736,5717.0
2020-08-11 15:10:00,114.36,114.42,114.35,114.4,37726.0,90.9895,91.0373,90.9816,91.0213,37726.0
2020-08-11 15:15:00,114.42,114.44,114.34,114.35,34881.0,91.0373,91.0532,90.9736,90.9816,34881.0
2020-08-11 15:20:00,114.37,114.39,114.3,114.3,13941.0,90.9975,91.0134,90.9418,90.9418,13941.0
2020-08-11 15:25:00,114.32,114.44,114.32,114.42,96760.0,90.9577,91.0532,90.9577,91.0373,96760.0
2020-08-11 15:30:00,114.42,114.42,114.31,114.31,25259.0,91.0373,91.0373,90.9497,90.9497,25259.0
2020-08-11 15:35:00,114.31,114.34,114.28,114.3,19899.0,90.9497,90.9736,90.9259,90.9418,19899.0
2020-08-11 15:40:00,114.3,114.33,114.25,114.26,77061.0,90.9418,90.9656,90.902,90.91,77061.0
2020-08-11 15:45:00,114.25,114.26,114.2,114.25,48381.0,90.902,90.91,90.8622,90.902,48381.0
2020-08-11 15:50:00,114.23,114.27,114.19,114.26,69799.0,90.8861,90.9179,90.8543,90.91,69799.0
2020-08-11 15:55:00,114.25,114.28,114.19,114.24,215867.0,90.902,90.9259,90.8543,90.894,215867.0
2020-08-12 09:30:00,113.99,114.22,113.99,114.05,19035.0,90.6951,90.8781,90.6951,90.7429,19035.0
2020-08-12 09:35:00,114.04,114.11,114.03,114.1,97947.0,90.7349,90.7906,90.727,90.7827,97947.0
2020-08-12 09:40:00,114.09,114.17,114.09,114.13,44193.0,90.7747,90.8383,90.7747,90.8065,44193.0
2020-08-12 09:45:00,114.13,114.18,114.11,114.17,30395.0,90.8065,90.8463,90.7906,90.8383,30395.0
2020-08-12 09:50:00,114.17,114.2,114.12,114.19,123291.0,90.8383,90.8622,90.7986,90.8543,123291.0
2020-08-12 09:55:00,114.19,114.21,114.15,114.16,31373.0,90.8543,90.8702,90.8224,90.8304,31373.0
2020-08-12 10:00:00,114.15,114.16,114.13,114.14,54202.0,90.8224,90.8304,90.8065,90.8145,54202.0
2020-08-12 10:05:00,114.14,114.15,114.08,114.09,23655.0,90.8145,90.8224,90.7667,90.7747,23655.0
2020-08-12 10:10:00,114.09,114.12,114.07,114.09,41163.0,90.7747,90.7986,90.7588,90.7747,41163.0
2020-08-12 10:15:00,114.09,114.11,114.06,114.07,25582.0,90.7747,90.7906,90.7508,90.7588,25582.0
2020-08-12 10:20:00,114.07,114.14,114.06,114.14,40537.0,90.7588,90.8145,90.7508,90.8145,40537.0
2020-08-12 10:25:00,114.14,114.16,114.11,114.16,14630.0,90.8145,90.8304,90.7906,90.8304,14630.0
2020-08-12 10:30:00,114.16,114.17,114.12,114.13,16566.0,90.8304,90.8383,90.7986,90.8065,16566.0
2020-08-12 10:35:00,114.13,114.13,114.08,114.08,21317.0,90.8065,90.8065,90.7667,90.7667,21317.0
2020-08-12 10:40:00,114.08,114.12,114.08,114.12,6923.0,90.7667,90.7986,90.7667,90.7986,6923.0
2020-08-12 10:45:00,114.12,114.13,114.1,114.11,21013.0,90.7986,90.8065,90.7827,90.7906,21013.0
2020-08-12 10:50:00,114.11,114.11,114.09,114.11,8567.0,90.7906,90.7906,90.7747,90.7906,8567.0
2020-08-12 10:55:00,114.11,114.14,114.1,114.14,13881.0,90.7906,90.8145,90.7827,90.8145,13881.0
2020-08-12 11:00:00,114.13,114.14,114.12,114.13,17520.0,90.8065,90.8145,90.7986,90.8065,17520.0
2020-08-12 11:05:00,114.13,114.14,114.11,114.14,35972.0,90.8065,90.8145,90.7906,90.8145,35972.0
2020-08-12 11:10:00,114.14,114.15,114.11,114.13,18816.0,90.8145,90.8224,90.7906,90.8065,18816.0
2020-08-12 11:15:00,114.12,114.13,114.11,114.12,13139.0,90.7986,90.8065,90.7906,90.7986,13139.0
2020-08-12 11:20:00,114.12,114.12,114.11,114.12,12009.0,90.7986,90.7986,90.7906,90.7986,12009.0
2020-08-12 11:25:00,114.12,114.14,114.11,114.12,12399.0,90.7986,90.8145,90.7906,90.7986,12399.0
2020-08-12 11:30:00,114.12,114.15,114.11,114.14,6884.0,90.7986,90.8224,90.7906,90.8145,6884.0
2020-08-12 11:35:00,114.14,114.14,114.11,114.12,11509.0,90.8145,90.8145,90.7906,90.7986,11509.0
2020-08-12 11:40:00,114.12,114.16,114.11,114.15,52148.0,90.7986,90.8304,90.7906,90.8224,52148.0
2020-08-12 11:45:00,114.15,114.2,114.13,114.14,67264.0,90.8224,90.8622,90.8065,90.8145,67264.0
2020-08-12 11:50:00,114.14,114.19,114.11,114.13,46437.0,90.8145,90.8543,90.7906,90.8065,46437.0
2020-08-12 11:55:00,114.13,114.18,114.07,114.1,75208.0,90.8065,90.8463,90.7588,90.7827,75208.0
2020-08-12 12:00:00,114.09,114.15,114.09,114.14,72433.0,90.7747,90.8224,90.7747,90.8145,72433.0
2020-08-12 12:05:00,114.15,114.16,114.1,114.12,41302.0,90.8224,90.8304,90.7827,90.7986,41302.0
2020-08-12 12:10:00,114.11,114.19,114.11,114.17,21774.0,90.7906,90.8543,90.7906,90.8383,21774.0
2020-08-12 12:15:00,114.17,114.21,114.16,114.2,14094.0,90.8383,90.8702,90.8304,90.8622,14094.0
2020-08-12 12:20:00,114.19,114.22,114.16,114.22,19328.0,90.8543,90.8781,90.8304,90.8781,19328.0
2020-08-12 12:25:00,114.22,114.26,114.2,114.26,19386.0,90.8781,90.91,90.8622,90.91,19386.0
2020-08-12 12:30:00,114.26,114.27,114.24,114.25,26978.0,90.91,90.9179,90.894,90.902,26978.0
2020-08-12 12:35:00,114.24,114.25,114.2,114.23,14885.0,90.894,90.902,90.8622,90.8861,14885.0
2020-08-12 12:40:00,114.23,114.25,114.2,114.24,24288.0,90.8861,90.902,90.8622,90.894,24288.0
2020-08-12 12:45:00,114.25,114.25,114.16,114.2,42428.0,90.902,90.902,90.8304,90.8622,42428.0
2020-08-12 12:50:00,114.2,114.27,114.19,114.26,24633.0,90.8622,90.9179,90.8543,90.91,24633.0
2020-08-12 12:55:00,114.26,114.26,114.2,114.21,22469.0,90.91,90.91,90.8622,90.8702,22469.0
2020-08-12 13:00:00,114.21,114.3,114.2,114.26,38478.0,90.8702,90.9418,90.8622,90.91,38478.0
2020-08-12 13:05:00,114.26,114.28,114.24,114.25,19333.0,90.91,90.9259,90.894,90.902,19333.0
2020-08-12 13:10:00,114.25,114.25,114.21,114.25,16295.0,90.902,90.902,90.8702,90.902,16295.0
2020-08-12 13:15:00,114.25,114.25,114.21,114.22,23548.0,90.902,90.902,90.8702,90.8781,23548.0
2020-08-12 13:20:00,114.22,114.25,114.19,114.2,124100.0,90.8781,90.902,90.8543,90.8622,124100.0
2020-08-12 13:25:00,114.2,114.22,114.17,114.22,19902.0,90.8622,90.8781,90.8383,90.8781,19902.0
2020-08-12 13:30:00,114.22,114.24,114.17,114.22,25043.0,90.8781,90.894,90.8383,90.8781,25043.0
2020-08-12 13:35:00,114.22,114.24,114.21,114.22,20218.0,90.8781,90.894,90.8702,90.8781,20218.0
2020-08-12 13:40:00,114.23,114.24,114.21,114.22,39995.0,90.8861,90.894,90.8702,90.8781,39995.0
2020-08-12 13:45:00,114.23,114.25,114.21,114.22,28909.0,90.8861,90.902,90.8702,90.8781,28909.0
2020-08-12 13:50:00,114.21,114.24,114.19,114.2,41947.0,90.8702,90.894,90.8543,90.8622,41947.0
2020-08-12 13:55:00,114.19,114.3,114.19,114.29,27934.0,90.8543,90.9418,90.8543,90.9338,27934.0
2020-08-12 14:00:00,114.29,114.32,114.27,114.3,21814.0,90.9338,90.9577,90.9179,90.9418,21814.0
2020-08-12 14:05:00,114.29,114.36,114.28,114.33,37303.0,90.9338,90.9895,90.9259,90.9656,37303.0
2020-08-12 14:10:00,114.33,114.35,114.32,114.34,35030.0,90.9656,90.9816,90.9577,90.9736,35030.0
2020-08-12 14:15:00,114.34,114.35,114.28,114.34,31468.0,90.9736,90.9816,90.9259,90.9736,31468.0
2020-08-12 14:20:00,114.33,114.36,114.31,114.36,20365.0,90.9656,90.9895,90.9497,90.9895,20365.0
2020-08-12 14:25:00,114.36,114.37,114.32,114.33,24469.0,90.9895,90.9975,90.9577,90.9656,24469.0
2020-08-12 14:30:00,114.33,114.33,114.29,114.3,14705.0,90.9656,90.9656,90.9338,90.9418,14705.0
2020-08-12 14:35:00,114.3,114.33,114.29,114.32,44465.0,90.9418,90.9656,90.9338,90.9577,44465.0
2020-08-12 14:40:00,114.32,114.33,114.28,114.3,13976.0,90.9577,90.9656,90.9259,90.9418,13976.0
2020-08-12 14:45:00,114.3,114.36,114.29,114.34,27718.0,90.9418,90.9895,90.9338,90.9736,27718.0
2020-08-12 14:50:00,114.34,114.35,114.3,114.31,16009.0,90.9736,90.9816,90.9418,90.9497,16009.0
2020-08-12 14:55:00,114.3,114.32,114.28,114.29,30473.0,90.9418,90.9577,90.9259,90.9338,30473.0
2020-08-12 15:00:00,114.29,114.33,114.28,114.31,25372.0,90.9338,90.9656,90.9259,90.9497,25372.0
2020-08-12 15:05:00,114.31,114.32,114.3,114.32,19539.0,90.9497,90.9577,90.9418,90.9577,19539.0
2020-08-12 15:10:00,114.31,114.32,114.29,114.31,32049.0,90.9497,90.9577,90.9338,90.9497,32049.0
2020-08-12 15:15:00,114.31,114.31,114.27,114.28,28526.0,90.9497,90.9497,90.9179,90.9259,28526.0
2020-08-12 15:20:00,114.27,114.29,114.25,114.29,46883.0,90.9179,90.9338,90.902,90.9338,46883.0
2020-08-12 15:25:00,114.29,114.29,114.26,114.28,54652.0,90.9338,90.9338,90.91,90.9259,54652.0
2020-08-12 15:30:00,114.28,114.28,114.18,114.22,47191.0,90.9259,90.9259,90.8463,90.8781,47191.0
2020-08-12 15:35:00,114.23,114.23,114.2,114.22,22365.0,90.8861,90.8861,90.8622,90.8781,22365.0
2020-08-12 15:40:00,114.22,114.23,114.19,114.2,42299.0,90.8781,90.8861,90.8543,90.8622,42299.0
2020-08-12 15:45:00,114.19,114.21,114.17,114.19,43971.0,90.8543,90.8702,90.8383,90.8543,43971.0
2020-08-12 15:50:00,114.19,114.2,114.07,114.08,199282.0,90.8543,90.8622,90.7588,90.7667,199282.0
2020-08-12 15:55:00,114.08,114.14,114.06,114.11,92401.0,90.7667,90.8145,90.7508,90.7906,92401.0
2020-08-13 09:30:00,114.11,114.26,114.01,114.07,58950.0,90.7906,90.91,90.711,90.7588,58950.0
2020-08-13 09:35:00,114.06,114.16,114.06,114.16,92064.0,90.7508,90.8304,90.7508,90.8304,92064.0
2020-08-13 09:40:00,114.16,114.18,114.12,114.16,95630.0,90.8304,90.8463,90.7986,90.8304,95630.0
2020-08-13 09:45:00,114.16,114.2,114.11,114.17,36162.0,90.8304,90.8622,90.7906,90.8383,36162.0
2020-08-13 09:50:00,114.16,114.19,114.13,114.14,28219.0,90.8304,90.8543,90.8065,90.8145,28219.0
2020-08-13 09:55:00,114.15,114.25,114.14,114.22,17075.0,90.8224,90.902,90.8145,90.8781,17075.0
2020-08-13 10:00:00,114.19,114.24,114.18,114.23,18047.0,90.8543,90.894,90.8463,90.8861,18047.0
2020-08-13 10:05:00,114.23,114.25,114.22,114.23,43439.0,90.8861,90.902,90.8781,90.8861,43439.0
2020-08-13 10:10:00,114.22,114.29,114.22,114.25,31670.0,90.8781,90.9338,90.8781,90.902,31670.0
2020-08-13 10:15:00,114.25,114.26,114.18,114.22,29974.0,90.902,90.91,90.8463,90.8781,29974.0
2020-08-13 10:20:00,114.23,114.23,114.19,114.22,63710.0,90.8861,90.8861,90.8543,90.8781,63710.0
2020-08-13 10:25:00,114.22,114.24,114.21,114.24,26871.0,90.8781,90.894,90.8702,90.894,26871.0
2020-08-13 10:30:00,114.24,114.28,114.23,114.27,20192.0,90.894,90.9259,90.8861,90.9179,20192.0
2020-08-13 10:35:00,114.27,114.28,114.24,114.28,63854.0,90.9179,90.9259,90.894,90.9259,63854.0
2020-08-13 10:40:00,114.27,114.27,114.24,114.25,8310.0,90.9179,90.9179,90.894,90.902,8310.0
2020-08-13 10:45:00,114.25,114.28,114.24,114.27,27178.0,90.902,90.9259,90.894,90.9179,27178.0
2020-08-13 10:50:00,114.27,114.31,114.27,114.31,65172.0,90.9179,90.9497,90.9179,90.9497,65172.0
2020-08-13 10:55:00,114.29,114.32,114.27,114.32,25712.0,90.9338,90.9577,90.9179,90.9577,25712.0
2020-08-13 11:00:00,114.32,114.32,114.28,114.3,11050.0,90.9577,90.9577,90.9259,90.9418,11050.0
2020-08-13 11:05:00,114.29,114.32,114.28,114.32,9814.0,90.9338,90.9577,90.9259,90.9577,9814.0
2020-08-13 11:10:00,114.31,114.32,114.26,114.31,42151.0,90.9497,90.9577,90.91,90.9497,42151.0
2020-08-13 11:15:00,114.31,114.32,114.3,114.31,35355.0,90.9497,90.9577,90.9418,90.9497,35355.0
2020-08-13 11:20:00,114.3,114.33,114.29,114.33,14221.0,90.9418,90.9656,90.9338,90.9656,14221.0
2020-08-13 11:25:00,114.32,114.33,114.29,114.3,15489.0,90.9577,90.9656,90.9338,90.9418,15489.0
2020-08-13 11:30:00,114.3,114.33,114.29,114.31,47607.0,90.9418,90.9656,90.9338,90.9497,47607.0
2020-08-13 11:35:00,114.3,114.31,114.27,114.31,20568.0,90.9418,90.9497,90.9179,90.9497,20568.0
2020-08-13 11:40:00,114.3,114.3,114.28,114.29,12542.0,90.9418,90.9418,90.9259,90.9338,12542.0
2020-08-13 11:45:00,114.29,114.29,114.28,114.28,7502.0,90.9338,90.9338,90.9259,90.9259,7502.0
2020-08-13 11:50:00,114.29,114.29,114.28,114.29,16368.0,90.9338,90.9338,90.9259,90.9338,16368.0
2020-08-13 11:55:00,114.29,114.29,114.27,114.27,14207.0,90.9338,90.9338,90.9179,90.9179,14207.0
2020-08-13 12:00:00,114.27,114.28,114.26,114.26,17116.0,90.9179,90.9259,90.91,90.91,17116.0
2020-08-13 12:05:00,114.27,114.27,114.25,114.26,6876.0,90.9179,90.9179,90.902,90.91,6876.0
2020-08-13 12:10:00,114.26,114.28,114.25,114.27,9107.0,90.91,90.9259,90.902,90.9179,9107.0
2020-08-13 12:15:00,114.26,114.28,114.24,114.28,16865.0,90.91,90.9259,90.894,90.9259,16865.0
2020-08-13 12:20:00,114.28,114.29,114.27,114.28,22273.0,90.9259,90.9338,90.9179,90.9259,22273.0
2020-08-13 12:25:00,114.27,114.28,114.24,114.26,23541.0,90.9179,90.9259,90.894,90.91,23541.0
2020-08-13 12:30:00,114.26,114.28,114.24,114.25,22313.0,90.91,90.9259,90.894,90.902,22313.0
2020-08-13 12:35:00,114.23,114.28,114.23,114.25,11387.0,90.8861,90.9259,90.8861,90.902,11387.0
2020-08-13 12:40:00,114.25,114.25,114.22,114.23,14440.0,90.902,90.902,90.8781,90.8861,14440.0
2020-08-13 12:45:00,114.23,114.29,114.22,114.27,16375.0,90.8861,90.9338,90.8781,90.9179,16375.0
2020-08-13 12:50:00,114.27,114.27,114.26,114.27,18155.0,90.9179,90.9179,90.91,90.9179,18155.0
2020-08-13 12:55:00,114.27,114.27,114.19,114.2,20082.0,90.9179,90.9179,90.8543,90.8622,20082.0
2020-08-13 13:00:00,114.19,114.2,114.11,114.15,37757.0,90.8543,90.8622,90.7906,90.8224,37757.0
2020-08-13 13:05:00,114.15,114.15,114.03,114.04,30003.0,90.8224,90.8224,90.727,90.7349,30003.0
2020-08-13 13:10:00,114.05,114.07,113.95,113.97,21109.0,90.7429,90.7588,90.6633,90.6792,21109.0
2020-08-13 13:15:00,113.96,113.97,113.92,113.96,37243.0,90.6713,90.6792,90.6394,90.6713,37243.0
2020-08-13 13:20:00,113.96,113.99,113.94,113.98,23178.0,90.6713,90.6951,90.6553,90.6872,23178.0
2020-08-13 13:25:00,113.98,114.0,113.95,113.97,14764.0,90.6872,90.7031,90.6633,90.6792,14764.0
2020-08-13 13:30:00,113.97,114.01,113.95,113.98,10074.0,90.6792,90.711,90.6633,90.6872,10074.0
2020-08-13 13:35:00,113.98,113.99,113.97,113.97,5739.0,90.6872,90.6951,90.6792,90.6792,5739.0
2020-08-13 13:40:00,113.97,114.02,113.94,114.02,25065.0,90.6792,90.719,90.6553,90.719,25065.0
2020-08-13 13:45:00,114.02,114.04,114.01,114.04,45340.0,90.719,90.7349,90.711,90.7349,45340.0
2020-08-13 13:50:00,114.04,114.04,113.91,113.93,15403.0,90.7349,90.7349,90.6315,90.6474,15403.0
2020-08-13 13:55:00,113.93,113.93,113.86,113.91,35412.0,90.6474,90.6474,90.5917,90.6315,35412.0
2020-08-13 14:00:00,113.91,113.93,113.86,113.89,22988.0,90.6315,90.6474,90.5917,90.6156,22988.0
2020-08-13 14:05:00,113.89,113.89,113.83,113.86,26803.0,90.6156,90.6156,90.5678,90.5917,26803.0
2020-08-13 14:10:00,113.85,113.86,113.79,113.82,32076.0,90.5837,90.5917,90.536,90.5599,32076.0
2020-08-13 14:15:00,113.82,113.82,113.74,113.75,28406.0,90.5599,90.5599,90.4962,90.5042,28406.0
2020-08-13 14:20:00,113.75,113.75,113.73,113.75,27518.0,90.5042,90.5042,90.4883,90.5042,27518.0
2020-08-13 14:25:00,113.75,113.83,113.75,113.83,10390.0,90.5042,90.5678,90.5042,90.5678,10390.0
2020-08-13 14:30:00,113.83,113.83,113.79,113.83,23960.0,90.5678,90.5678,90.536,90.5678,23960.0
2020-08-13 14:35:00,113.83,113.85,113.82,113.84,18341.0,90.5678,90.5837,90.5599,90.5758,18341.0
2020-08-13 14:40:00,113.85,113.88,113.8,113.81,16709.0,90.5837,90.6076,90.544,90.5519,16709.0
2020-08-13 14:45:00,113.81,113.85,113.81,113.83,22697.0,90.5519,90.5837,90.5519,90.5678,22697.0
2020-08-13 14:50:00,113.82,113.86,113.79,113.86,20634.0,90.5599,90.5917,90.536,90.5917,20634.0
2020-08-13 14:55:00,113.86,113.86,113.79,113.83,16422.0,90.5917,90.5917,90.536,90.5678,16422.0
2020-08-13 15:00:00,113.84,113.86,113.79,113.83,128007.0,90.5758,90.5917,90.536,90.5678,128007.0
2020-08-13 15:05:00,113.82,113.83,113.77,113.77,19725.0,90.5599,90.5678,90.5201,90.5201,19725.0
2020-08-13 15:10:00,113.76,113.81,113.76,113.79,15025.0,90.5121,90.5519,90.5121,90.536,15025.0
2020-08-13 15:15:00,113.79,113.82,113.78,113.82,16915.0,90.536,90.5599,90.528,90.5599,16915.0
2020-08-13 15:20:00,113.82,113.86,113.81,113.86,13102.0,90.5599,90.5917,90.5519,90.5917,13102.0
2020-08-13 15:25:00,113.86,113.88,113.83,113.86,13697.0,90.5917,90.6076,90.5678,90.5917,13697.0
2020-08-13 15:30:00,113.88,113.88,113.84,113.84,26221.0,90.6076,90.6076,90.5758,90.5758,26221.0
2020-08-13 15:35:00,113.85,113.88,113.83,113.84,20612.0,90.5837,90.6076,90.5678,90.5758,20612.0
2020-08-13 15:40:00,113.84,113.84,113.81,113.82,48137.0,90.5758,90.5758,90.5519,90.5599,48137.0
2020-08-13 15:45:00,113.83,113.83,113.79,113.8,17456.0,90.5678,90.5678,90.536,90.544,17456.0
2020-08-13 15:50:00,113.8,113.82,113.77,113.8,19408.0,90.544,90.5599,90.5201,90.544,19408.0
2020-08-13 15:55:00,113.79,113.83,113.77,113.83,49883.0,90.536,90.5678,90.5201,90.5678,49883.0
2020-08-14 09:30:00,113.62,113.62,113.34,113.52,16583.0,90.4007,90.4007,90.178,90.3212,16583.0
2020-08-14 09:35:00,113.54,113.57,113.45,113.46,91032.0,90.3371,90.361,90.2655,90.2734,91032.0
2020-08-14 09:40:00,113.47,113.5,113.41,113.48,71817.0,90.2814,90.3053,90.2337,90.2894,71817.0
2020-08-14 09:45:00,113.48,113.49,113.44,113.47,25856.0,90.2894,90.2973,90.2575,90.2814,25856.0
2020-08-14 09:50:00,113.46,113.58,113.46,113.57,21981.0,90.2734,90.3689,90.2734,90.361,21981.0
2020-08-14 09:55:00,113.57,113.59,113.52,113.57,30247.0,90.361,90.3769,90.3212,90.361,30247.0
2020-08-14 10:00:00,113.57,113.62,113.55,113.6,26889.0,90.361,90.4007,90.345,90.3848,26889.0
2020-08-14 10:05:00,113.61,113.65,113.6,113.64,9165.0,90.3928,90.4246,90.3848,90.4167,9165.0
2020-08-14 10:10:00,113.66,113.66,113.51,113.55,47327.0,90.4326,90.4326,90.3132,90.345,47327.0
2020-08-14 10:15:00,113.55,113.56,113.47,113.48,29077.0,90.345,90.353,90.2814,90.2894,29077.0
2020-08-14 10:20:00,113.48,113.51,113.48,113.5,19060.0,90.2894,90.3132,90.2894,90.3053,19060.0
2020-08-14 10:25:00,113.5,113.5,113.45,113.47,10422.0,90.3053,90.3053,90.2655,90.2814,10422.0
2020-08-14 10:30:00,113.47,113.5,113.46,113.48,11651.0,90.2814,90.3053,90.2734,90.2894,11651.0
2020-08-14 10:35:00,113.48,113.48,113.44,113.46,12472.0,90.2894,90.2894,90.2575,90.2734,12472.0
2020-08-14 10:40:00,113.46,113.49,113.46,113.49,10984.0,90.2734,90.2973,90.2734,90.2973,10984.0
2020-08-14 10:45:00,113.49,113.53,113.48,113.53,11782.0,90.2973,90.3291,90.2894,90.3291,11782.0
2020-08-14 10:50:00,113.53,113.55,113.51,113.52,15766.0,90.3291,90.345,90.3132,90.3212,15766.0
2020-08-14 10:55:00,113.52,113.54,113.51,113.54,11800.0,90.3212,90.3371,90.3132,90.3371,11800.0
2020-08-14 11:00:00,113.54,113.54,113.48,113.51,15702.0,90.3371,90.3371,90.2894,90.3132,15702.0
2020-08-14 11:05:00,113.51,113.54,113.5,113.54,50315.0,90.3132,90.3371,90.3053,90.3371,50315.0
2020-08-14 11:10:00,113.53,113.54,113.53,113.53,6808.0,90.3291,90.3371,90.3291,90.3291,6808.0
2020-08-14 11:15:00,113.53,113.54,113.43,113.46,26438.0,90.3291,90.3371,90.2496,90.2734,26438.0
2020-08-14 11:20:00,113.46,113.52,113.45,113.52,6029.0,90.2734,90.3212,90.2655,90.3212,6029.0
2020-08-14 11:25:00,113.52,113.52,113.51,113.51,9084.0,90.3212,90.3212,90.3132,90.3132,9084.0
2020-08-14 11:30:00,113.51,113.52,113.4,113.42,42667.0,90.3132,90.3212,90.2257,90.2416,42667.0
2020-08-14 11:35:00,113.42,113.42,113.41,113.42,18676.0,90.2416,90.2416,90.2337,90.2416,18676.0
2020-08-14 11:40:00,113.42,113.42,113.41,113.42,22401.0,90.2416,90.2416,90.2337,90.2416,22401.0
2020-08-14 11:45:00,113.42,113.42,113.41,113.42,74167.0,90.2416,90.2416,90.2337,90.2416,74167.0
2020-08-14 11:50:00,113.42,113.43,113.41,113.43,25741.0,90.2416,90.2496,90.2337,90.2496,25741.0
2020-08-14 11:55:00,113.43,113.47,113.42,113.47,55482.0,90.2496,90.2814,90.2416,90.2814,55482.0
2020-08-14 12:00:00,113.47,113.54,113.46,113.53,46668.0,90.2814,90.3371,90.2734,90.3291,46668.0
2020-08-14 12:05:00,113.54,113.57,113.53,113.54,29890.0,90.3371,90.361,90.3291,90.3371,29890.0
2020-08-14 12:10:00,113.54,113.54,113.41,113.46,52689.0,90.3371,90.3371,90.2337,90.2734,52689.0
2020-08-14 12:15:00,113.46,113.46,113.4,113.41,18777.0,90.2734,90.2734,90.2257,90.2337,18777.0
2020-08-14 12:20:00,113.42,113.42,113.35,113.38,43877.0,90.2416,90.2416,90.1859,90.2098,43877.0
2020-08-14 12:25:00,113.37,113.38,113.34,113.36,14164.0,90.2018,90.2098,90.178,90.1939,14164.0
2020-08-14 12:30:00,113.36,113.38,113.35,113.38,3746.0,90.1939,90.2098,90.1859,90.2098,3746.0
2020-08-14 12:35:00,113.38,113.4,113.37,113.39,30792.0,90.2098,90.2257,90.2018,90.2177,30792.0
2020-08-14 12:40:00,113.4,113.42,113.39,113.42,3213.0,90.2257,90.2416,90.2177,90.2416,3213.0
2020-08-14 12:45:00,113.42,113.43,113.41,113.42,19648.0,90.2416,90.2496,90.2337,90.2416,19648.0
2020-08-14 12:50:00,113.43,113.44,113.42,113.44,12880.0,90.2496,90.2575,90.2416,90.2575,12880.0
2020-08-14 12:55:00,113.43,113.44,113.38,113.42,53184.0,90.2496,90.2575,90.2098,90.2416,53184.0
2020-08-14 13:00:00,113.42,113.45,113.41,113.45,12303.0,90.2416,90.2655,90.2337,90.2655,12303.0
2020-08-14 13:05:00,113.45,113.47,113.44,113.44,23626.0,90.2655,90.2814,90.2575,90.2575,23626.0
2020-08-14 13:10:00,113.45,113.47,113.44,113.45,17603.0,90.2655,90.2814,90.2575,90.2655,17603.0
2020-08-14 13:15:00,113.45,113.46,113.44,113.46,10810.0,90.2655,90.2734,90.2575,90.2734,10810.0
2020-08-14 13:20:00,113.46,113.48,113.45,113.47,15706.0,90.2734,90.2894,90.2655,90.2814,15706.0
2020-08-14 13:25:00,113.47,113.49,113.45,113.46,26694.0,90.2814,90.2973,90.2655,90.2734,26694.0
2020-08-14 13:30:00,113.46,113.46,113.42,113.43,7958.0,90.2734,90.2734,90.2416,90.2496,7958.0
2020-08-14 13:35:00,113.43,113.47,113.42,113.43,19257.0,90.2496,90.2814,90.2416,90.2496,19257.0
2020-08-14 13:40:00,113.44,113.44,113.42,113.43,5697.0,90.2575,90.2575,90.2416,90.2496,5697.0
2020-08-14 13:45:00,113.42,113.43,113.38,113.38,16087.0,90.2416,90.2496,90.2098,90.2098,16087.0
2020-08-14 13:50:00,113.39,113.39,113.37,113.39,10208.0,90.2177,90.2177,90.2018,90.2177,10208.0
2020-08-14 13:55:00,113.39,113.44,113.37,113.43,23160.0,90.2177,90.2575,90.2018,90.2496,23160.0
2020-08-14 14:00:00,113.43,113.43,113.4,113.41,13372.0,90.2496,90.2496,90.2257,90.2337,13372.0
2020-08-14 14:05:00,113.41,113.42,113.38,113.4,10992.0,90.2337,90.2416,90.2098,90.2257,10992.0
2020-08-14 14:10:00,113.4,113.42,113.36,113.41,49268.0,90.2257,90.2416,90.1939,90.2337,49268.0
2020-08-14 14:15:00,113.42,113.43,113.37,113.38,7363.0,90.2416,90.2496,90.2018,90.2098,7363.0
2020-08-14 14:20:00,113.38,113.4,113.37,113.39,14210.0,90.2098,90.2257,90.2018,90.2177,14210.0
2020-08-14 14:25:00,113.39,113.4,113.36,113.4,17352.0,90.2177,90.2257,90.1939,90.2257,17352.0
2020-08-14 14:30:00,113.4,113.41,113.4,113.41,2608.0,90.2257,90.2337,90.2257,90.2337,2608.0
2020-08-14 14:35:00,113.41,113.41,113.37,113.38,10691.0,90.2337,90.2337,90.2018,90.2098,10691.0
2020-08-14 14:40:00,113.38,113.38,113.36,113.37,19198.0,90.2098,90.2098,90.1939,90.2018,19198.0
2020-08-14 14:45:00,113.37,113.38,113.36,113.38,30232.0,90.2018,90.2098,90.1939,90.2098,30232.0
2020-08-14 14:50:00,113.38,113.38,113.37,113.38,25894.0,90.2098,90.2098,90.2018,90.2098,25894.0
2020-08-14 14:55:00,113.38,113.38,113.36,113.37,13429.0,90.2098,90.2098,90.1939,90.2018,13429.0
2020-08-14 15:00:00,113.37,113.37,113.35,113.37,33286.0,90.2018,90.2018,90.1859,90.2018,33286.0
2020-08-14 15:05:00,113.36,113.38,113.35,113.37,37332.0,90.1939,90.2098,90.1859,90.2018,37332.0
2020-08-14 15:10:00,113.37,113.37,113.35,113.36,29287.0,90.2018,90.2018,90.1859,90.1939,29287.0
2020-08-14 15:15:00,113.36,113.37,113.35,113.37,40107.0,90.1939,90.2018,90.1859,90.2018,40107.0
2020-08-14 15:20:00,113.36,113.37,113.33,113.34,35033.0,90.1939,90.2018,90.17,90.178,35033.0
2020-08-14 15:25:00,113.34,113.34,113.28,113.29,22690.0,90.178,90.178,90.1302,90.1382,22690.0
2020-08-14 15:30:00,113.28,113.33,113.25,113.32,91462.0,90.1302,90.17,90.1064,90.1621,91462.0
2020-08-14 15:35:00,113.31,113.32,113.25,113.28,38239.0,90.1541,90.1621,90.1064,90.1302,38239.0
2020-08-14 15:40:00,113.28,113.33,113.26,113.32,40881.0,90.1302,90.17,90.1143,90.1621,40881.0
2020-08-14 15:45:00,113.32,113.33,113.29,113.33,59046.0,90.1621,90.17,90.1382,90.17,59046.0
2020-08-14 15:50:00,113.32,113.4,113.32,113.36,131971.0,90.1621,90.2257,90.1621,90.1939,131971.0
2020-08-14 15:55:00,113.35,113.35,113.23,113.31,132666.0,90.1859,90.1859,90.0904,90.1541,132666.0
2020-08-17 09:30:00,113.36,113.39,113.32,113.39,10173.0,90.1939,90.2177,90.1621,90.2177,10173.0
2020-08-17 09:35:00,113.39,113.4,113.34,113.37,86011.0,90.2177,90.2257,90.178,90.2018,86011.0
2020-08-17 09:40:00,113.37,113.42,113.37,113.41,41129.0,90.2018,90.2416,90.2018,90.2337,41129.0
2020-08-17 09:45:00,113.41,113.43,113.38,113.38,58225.0,90.2337,90.2496,90.2098,90.2098,58225.0
2020-08-17 09:50:00,113.39,113.4,113.36,113.37,130569.0,90.2177,90.2257,90.1939,90.2018,130569.0
2020-08-17 09:55:00,113.37,113.38,113.35,113.35,23469.0,90.2018,90.2098,90.1859,90.1859,23469.0
2020-08-17 10:00:00,113.35,113.38,113.34,113.34,58694.0,90.1859,90.2098,90.178,90.178,58694.0
2020-08-17 10:05:00,113.34,113.35,113.33,113.35,37640.0,90.178,90.1859,90.17,90.1859,37640.0
2020-08-17 10:10:00,113.34,113.35,113.33,113.33,26349.0,90.178,90.1859,90.17,90.17,26349.0
2020-08-17 10:15:00,113.34,113.35,113.32,113.34,44677.0,90.178,90.1859,90.1621,90.178,44677.0
2020-08-17 10:20:00,113.34,113.41,113.33,113.4,50815.0,90.178,90.2337,90.17,90.2257,50815.0
2020-08-17 10:25:00,113.4,113.41,113.38,113.4,70450.0,90.2257,90.2337,90.2098,90.2257,70450.0
2020-08-17 10:30:00,113.4,113.41,113.38,113.41,26004.0,90.2257,90.2337,90.2098,90.2337,26004.0
2020-08-17 10:35:00,113.4,113.42,113.38,113.4,43411.0,90.2257,90.2416,90.2098,90.2257,43411.0
2020-08-17 10:40:00,113.4,113.41,113.38,113.39,12656.0,90.2257,90.2337,90.2098,90.2177,12656.0
2020-08-17 10:45:00,113.39,113.4,113.38,113.38,12200.0,90.2177,90.2257,90.2098,90.2098,12200.0
2020-08-17 10:50:00,113.38,113.44,113.38,113.44,7683.0,90.2098,90.2575,90.2098,90.2575,7683.0
2020-08-17 10:55:00,113.43,113.43,113.4,113.4,8250.0,90.2496,90.2496,90.2257,90.2257,8250.0
2020-08-17 11:00:00,113.39,113.4,113.39,113.4,18724.0,90.2177,90.2257,90.2177,90.2257,18724.0
2020-08-17 11:05:00,113.39,113.42,113.37,113.4,9737.0,90.2177,90.2416,90.2018,90.2257,9737.0
2020-08-17 11:10:00,113.42,113.42,113.41,113.41,14141.0,90.2416,90.2416,90.2337,90.2337,14141.0
2020-08-17 11:15:00,113.41,113.43,113.41,113.43,23987.0,90.2337,90.2496,90.2337,90.2496,23987.0
2020-08-17 11:20:00,113.42,113.44,113.42,113.42,21491.0,90.2416,90.2575,90.2416,90.2416,21491.0
2020-08-17 11:25:00,113.42,113.45,113.42,113.44,22157.0,90.2416,90.2655,90.2416,90.2575,22157.0
2020-08-17 11:30:00,113.43,113.44,113.38,113.38,8289.0,90.2496,90.2575,90.2098,90.2098,8289.0
2020-08-17 11:35:00,113.38,113.42,113.38,113.41,3206.0,90.2098,90.2416,90.2098,90.2337,3206.0
2020-08-17 11:40:00,113.41,113.43,113.38,113.4,11724.0,90.2337,90.2496,90.2098,90.2257,11724.0
2020-08-17 11:45:00,113.4,113.42,113.4,113.41,7783.0,90.2257,90.2416,90.2257,90.2337,7783.0
2020-08-17 11:50:00,113.41,113.42,113.38,113.39,11819.0,90.2337,90.2416,90.2098,90.2177,11819.0
2020-08-17 11:55:00,113.42,113.43,113.37,113.41,56027.0,90.2416,90.2496,90.2018,90.2337,56027.0
2020-08-17 12:00:00,113.41,113.43,113.4,113.41,21268.0,90.2337,90.2496,90.2257,90.2337,21268.0
2020-08-17 12:05:00,113.4,113.43,113.39,113.43,5391.0,90.2257,90.2496,90.2177,90.2496,5391.0
2020-08-17 12:10:00,113.43,113.43,113.38,113.4,5871.0,90.2496,90.2496,90.2098,90.2257,5871.0
2020-08-17 12:15:00,113.41,113.41,113.39,113.41,14073.0,90.2337,90.2337,90.2177,90.2337,14073.0
2020-08-17 12:20:00,113.41,113.41,113.39,113.39,7916.0,90.2337,90.2337,90.2177,90.2177,7916.0
2020-08-17 12:25:00,113.39,113.41,113.38,113.39,1970.0,90.2177,90.2337,90.2098,90.2177,1970.0
2020-08-17 12:30:00,113.39,113.41,113.38,113.41,10088.0,90.2177,90.2337,90.2098,90.2337,10088.0
2020-08-17 12:35:00,113.41,113.43,113.4,113.42,22226.0,90.2337,90.2496,90.2257,90.2416,22226.0
2020-08-17 12:40:00,113.41,113.42,113.4,113.4,4129.0,90.2337,90.2416,90.2257,90.2257,4129.0
2020-08-17 12:45:00,113.41,113.41,113.4,113.41,4008.0,90.2337,90.2337,90.2257,90.2337,4008.0
2020-08-17 12:50:00,113.4,113.41,113.4,113.4,6408.0,90.2257,90.2337,90.2257,90.2257,6408.0
2020-08-17 12:55:00,113.41,113.41,113.37,113.39,10361.0,90.2337,90.2337,90.2018,90.2177,10361.0
2020-08-17 13:00:00,113.39,113.41,113.38,113.4,1123.0,90.2177,90.2337,90.2098,90.2257,1123.0
2020-08-17 13:05:00,113.4,113.42,113.38,113.4,12840.0,90.2257,90.2416,90.2098,90.2257,12840.0
2020-08-17 13:10:00,113.4,113.4,113.39,113.39,4599.0,90.2257,90.2257,90.2177,90.2177,4599.0
2020-08-17 13:15:00,113.4,113.4,113.39,113.39,7671.0,90.2257,90.2257,90.2177,90.2177,7671.0
2020-08-17 13:20:00,113.39,113.4,113.38,113.4,4168.0,90.2177,90.2257,90.2098,90.2257,4168.0
2020-08-17 13:25:00,113.4,113.41,113.38,113.39,5593.0,90.2257,90.2337,90.2098,90.2177,5593.0
2020-08-17 13:30:00,113.4,113.4,113.38,113.39,1780.0,90.2257,90.2257,90.2098,90.2177,1780.0
2020-08-17 13:35:00,113.39,113.41,113.39,113.41,4947.0,90.2177,90.2337,90.2177,90.2337,4947.0
2020-08-17 13:40:00,113.41,113.43,113.4,113.43,1544.0,90.2337,90.2496,90.2257,90.2496,1544.0
2020-08-17 13:45:00,113.43,113.43,113.38,113.4,16525.0,90.2496,90.2496,90.2098,90.2257,16525.0
2020-08-17 13:50:00,113.4,113.42,113.39,113.42,1023.0,90.2257,90.2416,90.2177,90.2416,1023.0
2020-08-17 13:55:00,113.42,113.43,113.41,113.42,2835.0,90.2416,90.2496,90.2337,90.2416,2835.0
2020-08-17 14:00:00,113.41,113.41,113.37,113.38,12805.0,90.2337,90.2337,90.2018,90.2098,12805.0
2020-08-17 14:05:00,113.38,113.39,113.35,113.36,21421.0,90.2098,90.2177,90.1859,90.1939,21421.0
2020-08-17 14:10:00,113.36,113.37,113.34,113.36,8523.0,90.1939,90.2018,90.178,90.1939,8523.0
2020-08-17 14:15:00,113.36,113.4,113.36,113.39,14721.0,90.1939,90.2257,90.1939,90.2177,14721.0
2020-08-17 14:20:00,113.39,113.4,113.38,113.4,4130.0,90.2177,90.2257,90.2098,90.2257,4130.0
2020-08-17 14:25:00,113.4,113.41,113.39,113.41,9098.0,90.2257,90.2337,90.2177,90.2337,9098.0
2020-08-17 14:30:00,113.41,113.42,113.4,113.41,16047.0,90.2337,90.2416,90.2257,90.2337,16047.0
2020-08-17 14:35:00,113.41,113.42,113.4,113.42,10470.0,90.2337,90.2416,90.2257,90.2416,10470.0
2020-08-17 14:40:00,113.41,113.42,113.4,113.42,7596.0,90.2337,90.2416,90.2257,90.2416,7596.0
2020-08-17 14:45:00,113.42,113.42,113.4,113.4,7292.0,90.2416,90.2416,90.2257,90.2257,7292.0
2020-08-17 14:50:00,113.4,113.41,113.38,113.39,8494.0,90.2257,90.2337,90.2098,90.2177,8494.0
2020-08-17 14:55:00,113.39,113.4,113.38,113.4,9901.0,90.2177,90.2257,90.2098,90.2257,9901.0
2020-08-17 15:00:00,113.4,113.4,113.38,113.39,10819.0,90.2257,90.2257,90.2098,90.2177,10819.0
2020-08-17 15:05:00,113.39,113.39,113.37,113.37,12171.0,90.2177,90.2177,90.2018,90.2018,12171.0
2020-08-17 15:10:00,113.38,113.41,113.37,113.41,29178.0,90.2098,90.2337,90.2018,90.2337,29178.0
2020-08-17 15:15:00,113.4,113.41,113.39,113.39,10897.0,90.2257,90.2337,90.2177,90.2177,10897.0
2020-08-17 15:20:00,113.39,113.39,113.36,113.39,23863.0,90.2177,90.2177,90.1939,90.2177,23863.0
2020-08-17 15:25:00,113.4,113.41,113.39,113.41,17391.0,90.2257,90.2337,90.2177,90.2337,17391.0
2020-08-17 15:30:00,113.41,113.41,113.39,113.41,17375.0,90.2337,90.2337,90.2177,90.2337,17375.0
2020-08-17 15:35:00,113.4,113.41,113.39,113.4,14224.0,90.2257,90.2337,90.2177,90.2257,14224.0
2020-08-17 15:40:00,113.41,113.41,113.38,113.4,22553.0,90.2337,90.2337,90.2098,90.2257,22553.0
2020-08-17 15:45:00,113.4,113.43,113.39,113.43,37381.0,90.2257,90.2496,90.2177,90.2496,37381.0
2020-08-17 15:50:00,113.43,113.44,113.42,113.44,35375.0,90.2496,90.2575,90.2416,90.2575,35375.0
2020-08-17 15:55:00,113.44,113.45,113.41,113.42,92285.0,90.2575,90.2655,90.2337,90.2416,92285.0
2020-08-18 09:30:00,113.3,113.42,113.2,113.34,56270.0,90.1461,90.2416,90.0666,90.178,56270.0
2020-08-18 09:35:00,113.34,113.39,113.34,113.35,80625.0,90.178,90.2177,90.178,90.1859,80625.0
2020-08-18 09:40:00,113.36,113.38,113.35,113.36,10141.0,90.1939,90.2098,90.1859,90.1939,10141.0
2020-08-18 09:45:00,113.36,113.39,113.34,113.36,65866.0,90.1939,90.2177,90.178,90.1939,65866.0
2020-08-18 09:50:00,113.35,113.36,113.29,113.31,78113.0,90.1859,90.1939,90.1382,90.1541,78113.0
2020-08-18 09:55:00,113.31,113.31,113.28,113.31,16815.0,90.1541,90.1541,90.1302,90.1541,16815.0
2020-08-18 10:00:00,113.31,113.32,113.27,113.28,13053.0,90.1541,90.1621,90.1223,90.1302,13053.0
2020-08-18 10:05:00,113.27,113.27,113.19,113.19,23595.0,90.1223,90.1223,90.0586,90.0586,23595.0
2020-08-18 10:10:00,113.19,113.26,113.18,113.25,16197.0,90.0586,90.1143,90.0507,90.1064,16197.0
2020-08-18 10:15:00,113.26,113.26,113.24,113.25,7862.0,90.1143,90.1143,90.0984,90.1064,7862.0
2020-08-18 10:20:00,113.25,113.27,113.25,113.26,62498.0,90.1064,90.1223,90.1064,90.1143,62498.0
2020-08-18 10:25:00,113.25,113.25,113.17,113.18,11871.0,90.1064,90.1064,90.0427,90.0507,11871.0
2020-08-18 10:30:00,113.17,113.2,113.16,113.2,16263.0,90.0427,90.0666,90.0347,90.0666,16263.0
2020-08-18 10:35:00,113.19,113.21,113.19,113.2,17668.0,90.0586,90.0745,90.0586,90.0666,17668.0
2020-08-18 10:40:00,113.19,113.2,113.19,113.19,11795.0,90.0586,90.0666,90.0586,90.0586,11795.0
2020-08-18 10:45:00,113.19,113.2,113.18,113.19,49285.0,90.0586,90.0666,90.0507,90.0586,49285.0
2020-08-18 10:50:00,113.19,113.23,113.19,113.21,85184.0,90.0586,90.0904,90.0586,90.0745,85184.0
2020-08-18 10:55:00,113.22,113.22,113.14,113.21,28111.0,90.0825,90.0825,90.0188,90.0745,28111.0
2020-08-18 11:00:00,113.21,113.22,113.2,113.2,16404.0,90.0745,90.0825,90.0666,90.0666,16404.0
2020-08-18 11:05:00,113.21,113.23,113.2,113.22,18837.0,90.0745,90.0904,90.0666,90.0825,18837.0
2020-08-18 11:10:00,113.22,113.24,113.2,113.22,16676.0,90.0825,90.0984,90.0666,90.0825,16676.0
2020-08-18 11:15:00,113.22,113.24,113.2,113.21,7000.0,90.0825,90.0984,90.0666,90.0745,7000.0
2020-08-18 11:20:00,113.21,113.26,113.2,113.25,24743.0,90.0745,90.1143,90.0666,90.1064,24743.0
2020-08-18 11:25:00,113.25,113.26,113.23,113.24,14712.0,90.1064,90.1143,90.0904,90.0984,14712.0
2020-08-18 11:30:00,113.24,113.28,113.24,113.26,17632.0,90.0984,90.1302,90.0984,90.1143,17632.0
2020-08-18 11:35:00,113.27,113.29,113.26,113.27,6039.0,90.1223,90.1382,90.1143,90.1223,6039.0
2020-08-18 11:40:00,113.27,113.33,113.27,113.32,16276.0,90.1223,90.17,90.1223,90.1621,16276.0
2020-08-18 11:45:00,113.33,113.33,113.31,113.32,24115.0,90.17,90.17,90.1541,90.1621,24115.0
2020-08-18 11:50:00,113.32,113.38,113.31,113.38,36515.0,90.1621,90.2098,90.1541,90.2098,36515.0
2020-08-18 11:55:00,113.37,113.38,113.33,113.33,6400.0,90.2018,90.2098,90.17,90.17,6400.0
2020-08-18 12:00:00,113.33,113.35,113.31,113.34,20780.0,90.17,90.1859,90.1541,90.178,20780.0
2020-08-18 12:05:00,113.34,113.35,113.33,113.34,2430.0,90.178,90.1859,90.17,90.178,2430.0
2020-08-18 12:10:00,113.34,113.35,113.34,113.34,4535.0,90.178,90.1859,90.178,90.178,4535.0
2020-08-18 12:15:00,113.35,113.37,113.33,113.37,18361.0,90.1859,90.2018,90.17,90.2018,18361.0
2020-08-18 12:20:00,113.37,113.37,113.33,113.35,6700.0,90.2018,90.2018,90.17,90.1859,6700.0
2020-08-18 12:25:00,113.34,113.37,113.34,113.36,11972.0,90.178,90.2018,90.178,90.1939,11972.0
2020-08-18 12:30:00,113.36,113.36,113.35,113.36,7703.0,90.1939,90.1939,90.1859,90.1939,7703.0
2020-08-18 12:35:00,113.36,113.38,113.34,113.38,23235.0,90.1939,90.2098,90.178,90.2098,23235.0
2020-08-18 12:40:00,113.38,113.4,113.37,113.39,8147.0,90.2098,90.2257,90.2018,90.2177,8147.0
2020-08-18 12:45:00,113.39,113.4,113.38,113.4,9874.0,90.2177,90.2257,90.2098,90.2257,9874.0
2020-08-18 12:50:00,113.4,113.42,113.39,113.42,15912.0,90.2257,90.2416,90.2177,90.2416,15912.0
2020-08-18 12:55:00,113.41,113.41,113.39,113.4,15446.0,90.2337,90.2337,90.2177,90.2257,15446.0
2020-08-18 13:00:00,113.39,113.4,113.38,113.38,3669.0,90.2177,90.2257,90.2098,90.2098,3669.0
2020-08-18 13:05:00,113.38,113.38,113.37,113.38,2768.0,90.2098,90.2098,90.2018,90.2098,2768.0
2020-08-18 13:10:00,113.38,113.39,113.37,113.38,12889.0,90.2098,90.2177,90.2018,90.2098,12889.0
2020-08-18 13:15:00,113.38,113.4,113.36,113.38,10010.0,90.2098,90.2257,90.1939,90.2098,10010.0
2020-08-18 13:20:00,113.38,113.39,113.34,113.34,5370.0,90.2098,90.2177,90.178,90.178,5370.0
2020-08-18 13:25:00,113.34,113.39,113.34,113.39,9567.0,90.178,90.2177,90.178,90.2177,9567.0
2020-08-18 13:30:00,113.38,113.39,113.36,113.38,6811.0,90.2098,90.2177,90.1939,90.2098,6811.0
2020-08-18 13:35:00,113.38,113.39,113.37,113.39,6788.0,90.2098,90.2177,90.2018,90.2177,6788.0
2020-08-18 13:40:00,113.38,113.39,113.33,113.35,19904.0,90.2098,90.2177,90.17,90.1859,19904.0
2020-08-18 13:45:00,113.34,113.36,113.33,113.35,16436.0,90.178,90.1939,90.17,90.1859,16436.0
2020-08-18 13:50:00,113.35,113.35,113.32,113.35,21807.0,90.1859,90.1859,90.1621,90.1859,21807.0
2020-08-18 13:55:00,113.35,113.35,113.32,113.33,6538.0,90.1859,90.1859,90.1621,90.17,6538.0
2020-08-18 14:00:00,113.33,113.33,113.3,113.32,11210.0,90.17,90.17,90.1461,90.1621,11210.0
2020-08-18 14:05:00,113.32,113.34,113.31,113.34,7293.0,90.1621,90.178,90.1541,90.178,7293.0
2020-08-18 14:10:00,113.34,113.36,113.33,113.33,29045.0,90.178,90.1939,90.17,90.17,29045.0
2020-08-18 14:15:00,113.34,113.36,113.34,113.36,11916.0,90.178,90.1939,90.178,90.1939,11916.0
2020-08-18 14:20:00,113.35,113.37,113.35,113.36,12607.0,90.1859,90.2018,90.1859,90.1939,12607.0
2020-08-18 14:25:00,113.36,113.37,113.36,113.37,1899.0,90.1939,90.2018,90.1939,90.2018,1899.0
2020-08-18 14:30:00,113.37,113.37,113.36,113.36,6980.0,90.2018,90.2018,90.1939,90.1939,6980.0
2020-08-18 14:35:00,113.35,113.36,113.35,113.35,5226.0,90.1859,90.1939,90.1859,90.1859,5226.0
2020-08-18 14:40:00,113.36,113.36,113.35,113.35,5774.0,90.1939,90.1939,90.1859,90.1859,5774.0
2020-08-18 14:45:00,113.35,113.36,113.35,113.36,2423.0,90.1859,90.1939,90.1859,90.1939,2423.0
2020-08-18 14:50:00,113.36,113.37,113.35,113.37,10032.0,90.1939,90.2018,90.1859,90.2018,10032.0
2020-08-18 14:55:00,113.37,113.37,113.35,113.36,15291.0,90.2018,90.2018,90.1859,90.1939,15291.0
2020-08-18 15:00:00,113.36,113.36,113.35,113.36,12224.0,90.1939,90.1939,90.1859,90.1939,12224.0
2020-08-18 15:05:00,113.36,113.36,113.35,113.36,7268.0,90.1939,90.1939,90.1859,90.1939,7268.0
2020-08-18 15:10:00,113.36,113.37,113.35,113.37,12354.0,90.1939,90.2018,90.1859,90.2018,12354.0
2020-08-18 15:15:00,113.37,113.37,113.36,113.37,11129.0,90.2018,90.2018,90.1939,90.2018,11129.0
2020-08-18 15:20:00,113.37,113.37,113.36,113.37,5172.0,90.2018,90.2018,90.1939,90.2018,5172.0
2020-08-18 15:25:00,113.36,113.36,113.35,113.36,5169.0,90.1939,90.1939,90.1859,90.1939,5169.0
2020-08-18 15:30:00,113.35,113.37,113.35,113.37,16084.0,90.1859,90.2018,90.1859,90.2018,16084.0
2020-08-18 15:35:00,113.37,113.38,113.35,113.36,14714.0,90.2018,90.2098,90.1859,90.1939,14714.0
2020-08-18 15:40:00,113.36,113.36,113.35,113.36,12274.0,90.1939,90.1939,90.1859,90.1939,12274.0
2020-08-18 15:45:00,113.36,113.36,113.35,113.36,21082.0,90.1939,90.1939,90.1859,90.1939,21082.0
2020-08-18 15:50:00,113.35,113.35,113.33,113.34,24359.0,90.1859,90.1859,90.17,90.178,24359.0
2020-08-18 15:55:00,113.35,113.35,113.31,113.31,52232.0,90.1859,90.1859,90.1541,90.1541,52232.0
2020-08-19 09:30:00,113.51,113.61,113.48,113.54,25874.0,90.3132,90.3928,90.2894,90.3371,25874.0
2020-08-19 09:35:00,113.54,113.58,113.53,113.57,30975.0,90.3371,90.3689,90.3291,90.361,30975.0
2020-08-19 09:40:00,113.58,113.59,113.52,113.54,16825.0,90.3689,90.3769,90.3212,90.3371,16825.0
2020-08-19 09:45:00,113.53,113.54,113.46,113.46,24730.0,90.3291,90.3371,90.2734,90.2734,24730.0
2020-08-19 09:50:00,113.45,113.47,113.34,113.46,35151.0,90.2655,90.2814,90.178,90.2734,35151.0
2020-08-19 09:55:00,113.45,113.47,113.42,113.44,62342.0,90.2655,90.2814,90.2416,90.2575,62342.0
2020-08-19 10:00:00,113.44,113.47,113.42,113.46,21720.0,90.2575,90.2814,90.2416,90.2734,21720.0
2020-08-19 10:05:00,113.46,113.47,113.45,113.47,12598.0,90.2734,90.2814,90.2655,90.2814,12598.0
2020-08-19 10:10:00,113.47,113.52,113.46,113.5,32261.0,90.2814,90.3212,90.2734,90.3053,32261.0
2020-08-19 10:15:00,113.51,113.52,113.47,113.48,56716.0,90.3132,90.3212,90.2814,90.2894,56716.0
2020-08-19 10:20:00,113.47,113.49,113.45,113.45,27784.0,90.2814,90.2973,90.2655,90.2655,27784.0
2020-08-19 10:25:00,113.46,113.51,113.45,113.5,14079.0,90.2734,90.3132,90.2655,90.3053,14079.0
2020-08-19 10:30:00,113.51,113.51,113.5,113.51,4952.0,90.3132,90.3132,90.3053,90.3132,4952.0
2020-08-19 10:35:00,113.53,113.58,113.52,113.53,17442.0,90.3291,90.3689,90.3212,90.3291,17442.0
2020-08-19 10:40:00,113.52,113.54,113.52,113.54,4695.0,90.3212,90.3371,90.3212,90.3371,4695.0
2020-08-19 10:45:00,113.54,113.54,113.46,113.48,19025.0,90.3371,90.3371,90.2734,90.2894,19025.0
2020-08-19 10:50:00,113.47,113.49,113.43,113.43,2805.0,90.2814,90.2973,90.2496,90.2496,2805.0
2020-08-19 10:55:00,113.44,113.44,113.41,113.44,7932.0,90.2575,90.2575,90.2337,90.2575,7932.0
2020-08-19 11:00:00,113.44,113.47,113.43,113.45,4447.0,90.2575,90.2814,90.2496,90.2655,4447.0
2020-08-19 11:05:00,113.45,113.45,113.44,113.44,3906.0,90.2655,90.2655,90.2575,90.2575,3906.0
2020-08-19 11:10:00,113.45,113.45,113.37,113.39,37867.0,90.2655,90.2655,90.2018,90.2177,37867.0
2020-08-19 11:15:00,113.39,113.41,113.38,113.38,6670.0,90.2177,90.2337,90.2098,90.2098,6670.0
2020-08-19 11:20:00,113.38,113.38,113.33,113.38,5578.0,90.2098,90.2098,90.17,90.2098,5578.0
2020-08-19 11:25:00,113.38,113.42,113.37,113.42,9885.0,90.2098,90.2416,90.2018,90.2416,9885.0
2020-08-19 11:30:00,113.42,113.45,113.41,113.45,6973.0,90.2416,90.2655,90.2337,90.2655,6973.0
2020-08-19 11:35:00,113.45,113.46,113.44,113.44,7300.0,90.2655,90.2734,90.2575,90.2575,7300.0
2020-08-19 11:40:00,113.45,113.45,113.44,113.44,6584.0,90.2655,90.2655,90.2575,90.2575,6584.0
2020-08-19 11:45:00,113.45,113.46,113.41,113.43,15726.0,90.2655,90.2734,90.2337,90.2496,15726.0
2020-08-19 11:50:00,113.43,113.44,113.39,113.4,4071.0,90.2496,90.2575,90.2177,90.2257,4071.0
2020-08-19 11:55:00,113.4,113.43,113.39,113.41,4616.0,90.2257,90.2496,90.2177,90.2337,4616.0
2020-08-19 12:00:00,113.41,113.43,113.4,113.43,5206.0,90.2337,90.2496,90.2257,90.2496,5206.0
2020-08-19 12:05:00,113.43,113.44,113.42,113.44,1700.0,90.2496,90.2575,90.2416,90.2575,1700.0
2020-08-19 12:10:00,113.44,113.46,113.41,113.42,10294.0,90.2575,90.2734,90.2337,90.2416,10294.0
2020-08-19 12:15:00,113.42,113.46,113.41,113.43,9272.0,90.2416,90.2734,90.2337,90.2496,9272.0
2020-08-19 12:20:00,113.42,113.43,113.42,113.43,4134.0,90.2416,90.2496,90.2416,90.2496,4134.0
2020-08-19 12:25:00,113.42,113.44,113.42,113.44,5903.0,90.2416,90.2575,90.2416,90.2575,5903.0
2020-08-19 12:30:00,113.44,113.45,113.43,113.45,9009.0,90.2575,90.2655,90.2496,90.2655,9009.0
2020-08-19 12:35:00,113.45,113.45,113.44,113.44,3612.0,90.2655,90.2655,90.2575,90.2575,3612.0
2020-08-19 12:40:00,113.45,113.45,113.44,113.45,3356.0,90.2655,90.2655,90.2575,90.2655,3356.0
2020-08-19 12:45:00,113.45,113.45,113.42,113.42,10689.0,90.2655,90.2655,90.2416,90.2416,10689.0
2020-08-19 12:50:00,113.43,113.43,113.42,113.43,8734.0,90.2496,90.2496,90.2416,90.2496,8734.0
2020-08-19 12:55:00,113.42,113.43,113.41,113.42,3725.0,90.2416,90.2496,90.2337,90.2416,3725.0
2020-08-19 13:00:00,113.42,113.44,113.4,113.41,11856.0,90.2416,90.2575,90.2257,90.2337,11856.0
2020-08-19 13:05:00,113.4,113.43,113.4,113.43,67185.0,90.2257,90.2496,90.2257,90.2496,67185.0
2020-08-19 13:10:00,113.43,113.45,113.42,113.45,15325.0,90.2496,90.2655,90.2416,90.2655,15325.0
2020-08-19 13:15:00,113.45,113.45,113.44,113.45,23770.0,90.2655,90.2655,90.2575,90.2655,23770.0
2020-08-19 13:20:00,113.44,113.46,113.4,113.41,23853.0,90.2575,90.2734,90.2257,90.2337,23853.0
2020-08-19 13:25:00,113.4,113.44,113.38,113.42,8929.0,90.2257,90.2575,90.2098,90.2416,8929.0
2020-08-19 13:30:00,113.43,113.43,113.4,113.42,6450.0,90.2496,90.2496,90.2257,90.2416,6450.0
2020-08-19 13:35:00,113.42,113.42,113.41,113.42,8283.0,90.2416,90.2416,90.2337,90.2416,8283.0
2020-08-19 13:40:00,113.41,113.41,113.4,113.41,10399.0,90.2337,90.2337,90.2257,90.2337,10399.0
2020-08-19 13:45:00,113.41,113.42,113.4,113.41,14725.0,90.2337,90.2416,90.2257,90.2337,14725.0
2020-08-19 13:50:00,113.41,113.44,113.41,113.44,15407.0,90.2337,90.2575,90.2337,90.2575,15407.0
2020-08-19 13:55:00,113.44,113.45,113.43,113.45,12821.0,90.2575,90.2655,90.2496,90.2655,12821.0
2020-08-19 14:00:00,113.44,113.47,113.4,113.41,26413.0,90.2575,90.2814,90.2257,90.2337,26413.0
2020-08-19 14:05:00,113.41,113.41,113.28,113.3,28711.0,90.2337,90.2337,90.1302,90.1461,28711.0
2020-08-19 14:10:00,113.3,113.31,113.19,113.22,56975.0,90.1461,90.1541,90.0586,90.0825,56975.0
2020-08-19 14:15:00,113.22,113.22,113.01,113.02,66777.0,90.0825,90.0825,89.9154,89.9234,66777.0
2020-08-19 14:20:00,113.02,113.07,112.84,113.04,60163.0,89.9234,89.9631,89.7801,89.9393,60163.0
2020-08-19 14:25:00,113.04,113.07,112.99,113.0,131815.0,89.9393,89.9631,89.8995,89.9074,131815.0
2020-08-19 14:30:00,113.03,113.06,112.97,113.06,49170.0,89.9313,89.9552,89.8836,89.9552,49170.0
2020-08-19 14:35:00,113.05,113.05,112.98,113.05,10139.0,89.9472,89.9472,89.8915,89.9472,10139.0
2020-08-19 14:40:00,113.05,113.07,112.94,113.04,26584.0,89.9472,89.9631,89.8597,89.9393,26584.0
2020-08-19 14:45:00,113.02,113.14,113.02,113.1,14999.0,89.9234,90.0188,89.9234,89.987,14999.0
2020-08-19 14:50:00,113.1,113.16,113.09,113.15,15061.0,89.987,90.0347,89.9791,90.0268,15061.0
2020-08-19 14:55:00,113.15,113.17,113.12,113.13,22080.0,90.0268,90.0427,90.0029,90.0109,22080.0
2020-08-19 15:00:00,113.13,113.15,113.1,113.14,54568.0,90.0109,90.0268,89.987,90.0188,54568.0
2020-08-19 15:05:00,113.13,113.15,113.13,113.15,22025.0,90.0109,90.0268,90.0109,90.0268,22025.0
2020-08-19 15:10:00,113.15,113.15,113.08,113.11,24225.0,90.0268,90.0268,89.9711,89.995,24225.0
2020-08-19 15:15:00,113.11,113.11,113.06,113.08,8237.0,89.995,89.995,89.9552,89.9711,8237.0
2020-08-19 15:20:00,113.07,113.07,113.01,113.04,7850.0,89.9631,89.9631,89.9154,89.9393,7850.0
2020-08-19 15:25:00,113.04,113.06,113.03,113.05,7194.0,89.9393,89.9552,89.9313,89.9472,7194.0
2020-08-19 15:30:00,113.05,113.07,113.01,113.01,14007.0,89.9472,89.9631,89.9154,89.9154,14007.0
2020-08-19 15:35:00,113.0,113.01,112.95,112.97,14674.0,89.9074,89.9154,89.8677,89.8836,14674.0
2020-08-19 15:40:00,112.98,113.0,112.96,113.0,16971.0,89.8915,89.9074,89.8756,89.9074,16971.0
2020-08-19 15:45:00,113.0,113.0,112.91,112.94,32761.0,89.9074,89.9074,89.8358,89.8597,32761.0
2020-08-19 15:50:00,112.93,112.98,112.85,112.98,111196.0,89.8518,89.8915,89.7881,89.8915,111196.0
2020-08-19 15:55:00,112.98,113.07,112.97,113.01,282402.0,89.8915,89.9631,89.8836,89.9154,282402.0
2020-08-20 09:30:00,113.01,113.07,112.96,112.96,14659.0,89.9154,89.9631,89.8756,89.8756,14659.0
2020-08-20 09:35:00,112.98,113.05,112.89,112.92,27019.0,89.8915,89.9472,89.8199,89.8438,27019.0
2020-08-20 09:40:00,112.9,112.95,112.89,112.94,8523.0,89.8279,89.8677,89.8199,89.8597,8523.0
2020-08-20 09:45:00,112.94,112.95,112.92,112.94,6322.0,89.8597,89.8677,89.8438,89.8597,6322.0
2020-08-20 09:50:00,112.93,112.94,112.9,112.91,10749.0,89.8518,89.8597,89.8279,89.8358,10749.0
2020-08-20 09:55:00,112.91,112.97,112.9,112.95,49129.0,89.8358,89.8836,89.8279,89.8677,49129.0
2020-08-20 10:00:00,112.95,112.97,112.94,112.95,57261.0,89.8677,89.8836,89.8597,89.8677,57261.0
2020-08-20 10:05:00,112.96,112.98,112.95,112.98,12984.0,89.8756,89.8915,89.8677,89.8915,12984.0
2020-08-20 10:10:00,112.98,113.02,112.97,113.0,10460.0,89.8915,89.9234,89.8836,89.9074,10460.0
2020-08-20 10:15:00,113.0,113.05,113.0,113.03,23394.0,89.9074,89.9472,89.9074,89.9313,23394.0
2020-08-20 10:20:00,113.05,113.05,113.02,113.03,10712.0,89.9472,89.9472,89.9234,89.9313,10712.0
2020-08-20 10:25:00,113.03,113.08,113.02,113.05,32812.0,89.9313,89.9711,89.9234,89.9472,32812.0
2020-08-20 10:30:00,113.05,113.1,113.04,113.07,39080.0,89.9472,89.987,89.9393,89.9631,39080.0
2020-08-20 10:35:00,113.08,113.1,113.06,113.07,28892.0,89.9711,89.987,89.9552,89.9631,28892.0
2020-08-20 10:40:00,113.07,113.08,113.02,113.07,66382.0,89.9631,89.9711,89.9234,89.9631,66382.0
2020-08-20 10:45:00,113.06,113.11,113.04,113.09,34696.0,89.9552,89.995,89.9393,89.9791,34696.0
2020-08-20 10:50:00,113.09,113.13,113.07,113.1,27137.0,89.9791,90.0109,89.9631,89.987,27137.0
2020-08-20 10:55:00,113.12,113.13,113.09,113.11,29921.0,90.0029,90.0109,89.9791,89.995,29921.0
2020-08-20 11:00:00,113.09,113.1,113.07,113.08,19723.0,89.9791,89.987,89.9631,89.9711,19723.0
2020-08-20 11:05:00,113.08,113.11,113.05,113.08,18830.0,89.9711,89.995,89.9472,89.9711,18830.0
2020-08-20 11:10:00,113.07,113.13,113.06,113.1,25859.0,89.9631,90.0109,89.9552,89.987,25859.0
2020-08-20 11:15:00,113.09,113.13,113.09,113.12,21876.0,89.9791,90.0109,89.9791,90.0029,21876.0
2020-08-20 11:20:00,113.13,113.15,113.13,113.14,25632.0,90.0109,90.0268,90.0109,90.0188,25632.0
2020-08-20 11:25:00,113.14,113.15,113.13,113.14,4343.0,90.0188,90.0268,90.0109,90.0188,4343.0
2020-08-20 11:30:00,113.13,113.13,113.11,113.13,7011.0,90.0109,90.0109,89.995,90.0109,7011.0
2020-08-20 11:35:00,113.13,113.17,113.12,113.17,9064.0,90.0109,90.0427,90.0029,90.0427,9064.0
2020-08-20 11:40:00,113.17,113.18,113.15,113.15,8276.0,90.0427,90.0507,90.0268,90.0268,8276.0
2020-08-20 11:45:00,113.15,113.16,113.12,113.13,10706.0,90.0268,90.0347,90.0029,90.0109,10706.0
2020-08-20 11:50:00,113.14,113.15,113.13,113.14,13858.0,90.0188,90.0268,90.0109,90.0188,13858.0
2020-08-20 11:55:00,113.15,113.16,113.11,113.13,22457.0,90.0268,90.0347,89.995,90.0109,22457.0
2020-08-20 12:00:00,113.13,113.14,113.11,113.13,10633.0,90.0109,90.0188,89.995,90.0109,10633.0
2020-08-20 12:05:00,113.13,113.17,113.12,113.17,7200.0,90.0109,90.0427,90.0029,90.0427,7200.0
2020-08-20 12:10:00,113.17,113.23,113.17,113.23,64779.0,90.0427,90.0904,90.0427,90.0904,64779.0
2020-08-20 12:15:00,113.23,113.23,113.19,113.19,23232.0,90.0904,90.0904,90.0586,90.0586,23232.0
2020-08-20 12:20:00,113.19,113.22,113.19,113.22,12437.0,90.0586,90.0825,90.0586,90.0825,12437.0
2020-08-20 12:25:00,113.22,113.23,113.21,113.22,5944.0,90.0825,90.0904,90.0745,90.0825,5944.0
2020-08-20 12:30:00,113.22,113.24,113.22,113.23,38896.0,90.0825,90.0984,90.0825,90.0904,38896.0
2020-08-20 12:35:00,113.23,113.24,113.22,113.23,36592.0,90.0904,90.0984,90.0825,90.0904,36592.0
2020-08-20 12:40:00,113.23,113.24,113.22,113.23,11563.0,90.0904,90.0984,90.0825,90.0904,11563.0
2020-08-20 12:45:00,113.23,113.23,113.22,113.23,6241.0,90.0904,90.0904,90.0825,90.0904,6241.0
2020-08-20 12:50:00,113.23,113.23,113.22,113.23,13124.0,90.0904,90.0904,90.0825,90.0904,13124.0
2020-08-20 12:55:00,113.23,113.23,113.22,113.23,6794.0,90.0904,90.0904,90.0825,90.0904,6794.0
2020-08-20 13:00:00,113.23,113.24,113.19,113.2,40986.0,90.0904,90.0984,90.0586,90.0666,40986.0
2020-08-20 13:05:00,113.19,113.19,113.16,113.18,18089.0,90.0586,90.0586,90.0347,90.0507,18089.0
2020-08-20 13:10:00,113.18,113.2,113.17,113.2,17521.0,90.0507,90.0666,90.0427,90.0666,17521.0
2020-08-20 13:15:00,113.2,113.22,113.2,113.22,6320.0,90.0666,90.0825,90.0666,90.0825,6320.0
2020-08-20 13:20:00,113.21,113.21,113.19,113.19,9875.0,90.0745,90.0745,90.0586,90.0586,9875.0
2020-08-20 13:25:00,113.19,113.21,113.17,113.19,6607.0,90.0586,90.0745,90.0427,90.0586,6607.0
2020-08-20 13:30:00,113.18,113.21,113.16,113.19,18694.0,90.0507,90.0745,90.0347,90.0586,18694.0
2020-08-20 13:35:00,113.19,113.22,113.19,113.22,3996.0,90.0586,90.0825,90.0586,90.0825,3996.0
2020-08-20 13:40:00,113.21,113.23,113.21,113.22,4630.0,90.0745,90.0904,90.0745,90.0825,4630.0
2020-08-20 13:45:00,113.22,113.23,113.18,113.23,15624.0,90.0825,90.0904,90.0507,90.0904,15624.0
2020-08-20 13:50:00,113.22,113.23,113.18,113.18,10090.0,90.0825,90.0904,90.0507,90.0507,10090.0
2020-08-20 13:55:00,113.18,113.2,113.15,113.16,14517.0,90.0507,90.0666,90.0268,90.0347,14517.0
2020-08-20 14:00:00,113.18,113.21,113.18,113.19,7989.0,90.0507,90.0745,90.0507,90.0586,7989.0
2020-08-20 14:05:00,113.19,113.19,113.16,113.19,4910.0,90.0586,90.0586,90.0347,90.0586,4910.0
2020-08-20 14:10:00,113.19,113.22,113.18,113.22,2733.0,90.0586,90.0825,90.0507,90.0825,2733.0
2020-08-20 14:15:00,113.22,113.23,113.2,113.2,2821.0,90.0825,90.0904,90.0666,90.0666,2821.0
2020-08-20 14:20:00,113.2,113.25,113.18,113.23,4547.0,90.0666,90.1064,90.0507,90.0904,4547.0
2020-08-20 14:25:00,113.22,113.23,113.19,113.23,4012.0,90.0825,90.0904,90.0586,90.0904,4012.0
2020-08-20 14:30:00,113.22,113.23,113.18,113.19,17870.0,90.0825,90.0904,90.0507,90.0586,17870.0
2020-08-20 14:35:00,113.2,113.21,113.19,113.2,6274.0,90.0666,90.0745,90.0586,90.0666,6274.0
2020-08-20 14:40:00,113.2,113.22,113.19,113.22,4535.0,90.0666,90.0825,90.0586,90.0825,4535.0
2020-08-20 14:45:00,113.23,113.24,113.19,113.24,13723.0,90.0904,90.0984,90.0586,90.0984,13723.0
2020-08-20 14:50:00,113.23,113.27,113.23,113.26,9469.0,90.0904,90.1223,90.0904,90.1143,9469.0
2020-08-20 14:55:00,113.26,113.26,113.22,113.26,11863.0,90.1143,90.1143,90.0825,90.1143,11863.0
2020-08-20 15:00:00,113.26,113.28,113.26,113.27,28012.0,90.1143,90.1302,90.1143,90.1223,28012.0
2020-08-20 15:05:00,113.28,113.31,113.27,113.3,10327.0,90.1302,90.1541,90.1223,90.1461,10327.0
2020-08-20 15:10:00,113.31,113.32,113.3,113.3,4111.0,90.1541,90.1621,90.1461,90.1461,4111.0
2020-08-20 15:15:00,113.3,113.31,113.27,113.28,12114.0,90.1461,90.1541,90.1223,90.1302,12114.0
2020-08-20 15:20:00,113.28,113.3,113.27,113.3,10782.0,90.1302,90.1461,90.1223,90.1461,10782.0
2020-08-20 15:25:00,113.3,113.31,113.23,113.26,24387.0,90.1461,90.1541,90.0904,90.1143,24387.0
2020-08-20 15:30:00,113.25,113.29,113.25,113.26,13931.0,90.1064,90.1382,90.1064,90.1143,13931.0
2020-08-20 15:35:00,113.27,113.28,113.26,113.26,6683.0,90.1223,90.1302,90.1143,90.1143,6683.0
2020-08-20 15:40:00,113.26,113.31,113.25,113.31,13090.0,90.1143,90.1541,90.1064,90.1541,13090.0
2020-08-20 15:45:00,113.31,113.33,113.3,113.3,20366.0,90.1541,90.17,90.1461,90.1461,20366.0
2020-08-20 15:50:00,113.29,113.3,113.23,113.23,25784.0,90.1382,90.1461,90.0904,90.0904,25784.0
2020-08-20 15:55:00,113.24,113.31,113.21,113.31,80937.0,90.0984,90.1541,90.0745,90.1541,80937.0
2020-08-21 09:30:00,113.15,113.46,113.15,113.4,17918.0,90.0268,90.2734,90.0268,90.2257,17918.0
2020-08-21 09:35:00,113.42,113.42,113.34,113.35,45473.0,90.2416,90.2416,90.178,90.1859,45473.0
2020-08-21 09:40:00,113.36,113.36,113.32,113.32,41784.0,90.1939,90.1939,90.1621,90.1621,41784.0
2020-08-21 09:45:00,113.33,113.4,113.31,113.4,70672.0,90.17,90.2257,90.1541,90.2257,70672.0
2020-08-21 09:50:00,113.39,113.43,113.35,113.41,94790.0,90.2177,90.2496,90.1859,90.2337,94790.0
2020-08-21 09:55:00,113.41,113.45,113.39,113.39,45952.0,90.2337,90.2655,90.2177,90.2177,45952.0
2020-08-21 10:00:00,113.4,113.42,113.4,113.42,33025.0,90.2257,90.2416,90.2257,90.2416,33025.0
2020-08-21 10:05:00,113.42,113.43,113.4,113.42,20971.0,90.2416,90.2496,90.2257,90.2416,20971.0
2020-08-21 10:10:00,113.42,113.42,113.36,113.39,11581.0,90.2416,90.2416,90.1939,90.2177,11581.0
2020-08-21 10:15:00,113.4,113.43,113.39,113.42,9753.0,90.2257,90.2496,90.2177,90.2416,9753.0
2020-08-21 10:20:00,113.43,113.43,113.4,113.41,70756.0,90.2496,90.2496,90.2257,90.2337,70756.0
2020-08-21 10:25:00,113.41,113.44,113.4,113.43,15128.0,90.2337,90.2575,90.2257,90.2496,15128.0
2020-08-21 10:30:00,113.43,113.43,113.42,113.43,18819.0,90.2496,90.2496,90.2416,90.2496,18819.0
2020-08-21 10:35:00,113.43,113.43,113.41,113.42,34520.0,90.2496,90.2496,90.2337,90.2416,34520.0
2020-08-21 10:40:00,113.42,113.43,113.4,113.4,12577.0,90.2416,90.2496,90.2257,90.2257,12577.0
2020-08-21 10:45:00,113.4,113.41,113.39,113.4,11512.0,90.2257,90.2337,90.2177,90.2257,11512.0
2020-08-21 10:50:00,113.4,113.44,113.39,113.44,22102.0,90.2257,90.2575,90.2177,90.2575,22102.0
2020-08-21 10:55:00,113.43,113.48,113.37,113.38,83750.0,90.2496,90.2894,90.2018,90.2098,83750.0
2020-08-21 11:00:00,113.38,113.38,113.34,113.35,30259.0,90.2098,90.2098,90.178,90.1859,30259.0
2020-08-21 11:05:00,113.36,113.41,113.36,113.4,9310.0,90.1939,90.2337,90.1939,90.2257,9310.0
2020-08-21 11:10:00,113.39,113.41,113.37,113.4,4594.0,90.2177,90.2337,90.2018,90.2257,4594.0
2020-08-21 11:15:00,113.39,113.44,113.39,113.39,21010.0,90.2177,90.2575,90.2177,90.2177,21010.0
2020-08-21 11:20:00,113.4,113.45,113.39,113.45,5230.0,90.2257,90.2655,90.2177,90.2655,5230.0
2020-08-21 11:25:00,113.44,113.47,113.44,113.44,12238.0,90.2575,90.2814,90.2575,90.2575,12238.0
2020-08-21 11:30:00,113.44,113.48,113.44,113.47,23041.0,90.2575,90.2894,90.2575,90.2814,23041.0
2020-08-21 11:35:00,113.47,113.47,113.44,113.44,16143.0,90.2814,90.2814,90.2575,90.2575,16143.0
2020-08-21 11:40:00,113.44,113.46,113.4,113.43,24414.0,90.2575,90.2734,90.2257,90.2496,24414.0
2020-08-21 11:45:00,113.43,113.46,113.42,113.45,5184.0,90.2496,90.2734,90.2416,90.2655,5184.0
2020-08-21 11:50:00,113.45,113.46,113.41,113.42,2970.0,90.2655,90.2734,90.2337,90.2416,2970.0
2020-08-21 11:55:00,113.42,113.46,113.42,113.43,6586.0,90.2416,90.2734,90.2416,90.2496,6586.0
2020-08-21 12:00:00,113.42,113.44,113.41,113.43,3685.0,90.2416,90.2575,90.2337,90.2496,3685.0
2020-08-21 12:05:00,113.44,113.45,113.43,113.43,5123.0,90.2575,90.2655,90.2496,90.2496,5123.0
2020-08-21 12:10:00,113.44,113.45,113.43,113.44,5460.0,90.2575,90.2655,90.2496,90.2575,5460.0
2020-08-21 12:15:00,113.43,113.46,113.43,113.46,4397.0,90.2496,90.2734,90.2496,90.2734,4397.0
2020-08-21 12:20:00,113.45,113.46,113.42,113.42,15526.0,90.2655,90.2734,90.2416,90.2416,15526.0
2020-08-21 12:25:00,113.42,113.47,113.42,113.47,105955.0,90.2416,90.2814,90.2416,90.2814,105955.0
2020-08-21 12:30:00,113.47,113.47,113.46,113.46,26247.0,90.2814,90.2814,90.2734,90.2734,26247.0
2020-08-21 12:35:00,113.47,113.58,113.47,113.58,1886246.0,90.2814,90.3689,90.2814,90.3689,1886246.0
2020-08-21 12:40:00,113.6,113.61,113.59,113.61,7058.0,90.3848,90.3928,90.3769,90.3928,7058.0
2020-08-21 12:45:00,113.62,113.63,113.61,113.63,4726.0,90.4007,90.4087,90.3928,90.4087,4726.0
2020-08-21 12:50:00,113.63,113.63,113.6,113.62,7473.0,90.4087,90.4087,90.3848,90.4007,7473.0
2020-08-21 12:55:00,113.63,113.64,113.62,113.64,5904.0,90.4087,90.4167,90.4007,90.4167,5904.0
2020-08-21 13:00:00,113.64,113.66,113.63,113.66,23039.0,90.4167,90.4326,90.4087,90.4326,23039.0
2020-08-21 13:05:00,113.65,113.66,113.59,113.62,8495.0,90.4246,90.4326,90.3769,90.4007,8495.0
2020-08-21 13:10:00,113.62,113.66,113.62,113.65,8415.0,90.4007,90.4326,90.4007,90.4246,8415.0
2020-08-21 13:15:00,113.66,113.66,113.64,113.64,10403.0,90.4326,90.4326,90.4167,90.4167,10403.0
2020-08-21 13:20:00,113.64,113.64,113.63,113.63,5226.0,90.4167,90.4167,90.4087,90.4087,5226.0
2020-08-21 13:25:00,113.64,113.64,113.63,113.64,4594.0,90.4167,90.4167,90.4087,90.4167,4594.0
2020-08-21 13:30:00,113.64,113.64,113.6,113.62,14692.0,90.4167,90.4167,90.3848,90.4007,14692.0
2020-08-21 13:35:00,113.63,113.66,113.63,113.66,6247.0,90.4087,90.4326,90.4087,90.4326,6247.0
2020-08-21 13:40:00,113.66,113.66,113.6,113.61,11249.0,90.4326,90.4326,90.3848,90.3928,11249.0
2020-08-21 13:45:00,113.62,113.66,113.6,113.66,15881.0,90.4007,90.4326,90.3848,90.4326,15881.0
2020-08-21 13:50:00,113.66,113.66,113.64,113.66,11827.0,90.4326,90.4326,90.4167,90.4326,11827.0
2020-08-21 13:55:00,113.66,113.66,113.64,113.64,17962.0,90.4326,90.4326,90.4167,90.4167,17962.0
2020-08-21 14:00:00,113.64,113.65,113.6,113.61,9818.0,90.4167,90.4246,90.3848,90.3928,9818.0
2020-08-21 14:05:00,113.63,113.65,113.63,113.65,5067.0,90.4087,90.4246,90.4087,90.4246,5067.0
2020-08-21 14:10:00,113.64,113.65,113.62,113.63,17828.0,90.4167,90.4246,90.4007,90.4087,17828.0
2020-08-21 14:15:00,113.64,113.66,113.63,113.65,3414.0,90.4167,90.4326,90.4087,90.4246,3414.0
2020-08-21 14:20:00,113.65,113.66,113.64,113.64,4032.0,90.4246,90.4326,90.4167,90.4167,4032.0
2020-08-21 14:25:00,113.65,113.65,113.63,113.63,7516.0,90.4246,90.4246,90.4087,90.4087,7516.0
2020-08-21 14:30:00,113.64,113.66,113.64,113.66,16870.0,90.4167,90.4326,90.4167,90.4326,16870.0
2020-08-21 14:35:00,113.66,113.66,113.63,113.63,16180.0,90.4326,90.4326,90.4087,90.4087,16180.0
2020-08-21 14:40:00,113.63,113.63,113.61,113.63,92119.0,90.4087,90.4087,90.3928,90.4087,92119.0
2020-08-21 14:45:00,113.63,113.63,113.62,113.62,6769.0,90.4087,90.4087,90.4007,90.4007,6769.0
2020-08-21 14:50:00,113.61,113.61,113.6,113.61,8445.0,90.3928,90.3928,90.3848,90.3928,8445.0
2020-08-21 14:55:00,113.61,113.64,113.6,113.64,16092.0,90.3928,90.4167,90.3848,90.4167,16092.0
2020-08-21 15:00:00,113.64,113.67,113.58,113.59,19123.0,90.4167,90.4405,90.3689,90.3769,19123.0
2020-08-21 15:05:00,113.59,113.61,113.58,113.6,9786.0,90.3769,90.3928,90.3689,90.3848,9786.0
2020-08-21 15:10:00,113.59,113.6,113.58,113.58,23317.0,90.3769,90.3848,90.3689,90.3689,23317.0
2020-08-21 15:15:00,113.59,113.6,113.58,113.59,15553.0,90.3769,90.3848,90.3689,90.3769,15553.0
2020-08-21 15:20:00,113.59,113.6,113.58,113.59,56007.0,90.3769,90.3848,90.3689,90.3769,56007.0
2020-08-21 15:25:00,113.59,113.6,113.59,113.6,6803.0,90.3769,90.3848,90.3769,90.3848,6803.0
2020-08-21 15:30:00,113.6,113.61,113.59,113.6,17548.0,90.3848,90.3928,90.3769,90.3848,17548.0
2020-08-21 15:35:00,113.6,113.62,113.6,113.61,19968.0,90.3848,90.4007,90.3848,90.3928,19968.0
2020-08-21 15:40:00,113.6,113.61,113.6,113.61,11281.0,90.3848,90.3928,90.3848,90.3928,11281.0
2020-08-21 15:45:00,113.61,113.61,113.6,113.61,21768.0,90.3928,90.3928,90.3848,90.3928,21768.0
2020-08-21 15:50:00,113.61,113.65,113.6,113.65,33035.0,90.3928,90.4246,90.3848,90.4246,33035.0
2020-08-21 15:55:00,113.65,113.67,113.62,113.64,95596.0,90.4246,90.4405,90.4007,90.4167,95596.0
2020-08-24 09:30:00,113.69,113.98,113.69,113.92,9595.0,90.4564,90.6872,90.4564,90.6394,9595.0
2020-08-24 09:35:00,113.94,113.99,113.93,113.98,18713.0,90.6553,90.6951,90.6474,90.6872,18713.0
2020-08-24 09:40:00,113.98,114.02,113.98,114.01,23986.0,90.6872,90.719,90.6872,90.711,23986.0
2020-08-24 09:45:00,114.02,114.04,114.01,114.04,31504.0,90.719,90.7349,90.711,90.7349,31504.0
2020-08-24 09:50:00,114.03,114.04,113.95,113.96,42838.0,90.727,90.7349,90.6633,90.6713,42838.0
2020-08-24 09:55:00,113.96,113.96,113.94,113.96,21600.0,90.6713,90.6713,90.6553,90.6713,21600.0
2020-08-24 10:00:00,113.96,113.98,113.93,113.94,46670.0,90.6713,90.6872,90.6474,90.6553,46670.0
2020-08-24 10:05:00,113.94,113.99,113.93,113.98,34396.0,90.6553,90.6951,90.6474,90.6872,34396.0
2020-08-24 10:10:00,113.98,114.0,113.97,114.0,19261.0,90.6872,90.7031,90.6792,90.7031,19261.0
2020-08-24 10:15:00,114.0,114.06,113.99,114.05,53606.0,90.7031,90.7508,90.6951,90.7429,53606.0
2020-08-24 10:20:00,114.05,114.07,114.04,114.05,88531.0,90.7429,90.7588,90.7349,90.7429,88531.0
2020-08-24 10:25:00,114.05,114.05,114.02,114.03,12779.0,90.7429,90.7429,90.719,90.727,12779.0
2020-08-24 10:30:00,114.03,114.03,113.96,113.99,97292.0,90.727,90.727,90.6713,90.6951,97292.0
2020-08-24 10:35:00,113.98,113.99,113.98,113.98,11912.0,90.6872,90.6951,90.6872,90.6872,11912.0
2020-08-24 10:40:00,113.98,113.99,113.94,113.96,29305.0,90.6872,90.6951,90.6553,90.6713,29305.0
2020-08-24 10:45:00,113.95,113.96,113.9,113.9,20855.0,90.6633,90.6713,90.6235,90.6235,20855.0
2020-08-24 10:50:00,113.91,113.91,113.85,113.86,19120.0,90.6315,90.6315,90.5837,90.5917,19120.0
2020-08-24 10:55:00,113.86,113.86,113.78,113.84,22954.0,90.5917,90.5917,90.528,90.5758,22954.0
2020-08-24 11:00:00,113.83,113.86,113.78,113.82,37960.0,90.5678,90.5917,90.528,90.5599,37960.0
2020-08-24 11:05:00,113.83,113.86,113.79,113.84,17122.0,90.5678,90.5917,90.536,90.5758,17122.0
2020-08-24 11:10:00,113.84,113.85,113.82,113.84,19299.0,90.5758,90.5837,90.5599,90.5758,19299.0
2020-08-24 11:15:00,113.84,113.86,113.84,113.85,39366.0,90.5758,90.5917,90.5758,90.5837,39366.0
2020-08-24 11:20:00,113.85,113.86,113.85,113.86,17109.0,90.5837,90.5917,90.5837,90.5917,17109.0
2020-08-24 11:25:00,113.85,113.87,113.8,113.81,33807.0,90.5837,90.5997,90.544,90.5519,33807.0
2020-08-24 11:30:00,113.81,113.81,113.8,113.81,19151.0,90.5519,90.5519,90.544,90.5519,19151.0
2020-08-24 11:35:00,113.81,113.87,113.8,113.86,22098.0,90.5519,90.5997,90.544,90.5917,22098.0
2020-08-24 11:40:00,113.86,113.9,113.84,113.9,21253.0,90.5917,90.6235,90.5758,90.6235,21253.0
2020-08-24 11:45:00,113.9,113.9,113.85,113.9,26077.0,90.6235,90.6235,90.5837,90.6235,26077.0
2020-08-24 11:50:00,113.88,113.89,113.86,113.87,23440.0,90.6076,90.6156,90.5917,90.5997,23440.0
2020-08-24 11:55:00,113.86,113.9,113.86,113.88,48428.0,90.5917,90.6235,90.5917,90.6076,48428.0
2020-08-24 12:00:00,113.87,113.9,113.87,113.87,21370.0,90.5997,90.6235,90.5997,90.5997,21370.0
2020-08-24 12:05:00,113.88,113.88,113.86,113.87,13817.0,90.6076,90.6076,90.5917,90.5997,13817.0
2020-08-24 12:10:00,113.87,113.91,113.87,113.9,19058.0,90.5997,90.6315,90.5997,90.6235,19058.0
2020-08-24 12:15:00,113.91,113.94,113.9,113.92,23631.0,90.6315,90.6553,90.6235,90.6394,23631.0
2020-08-24 12:20:00,113.92,113.94,113.91,113.93,18171.0,90.6394,90.6553,90.6315,90.6474,18171.0
2020-08-24 12:25:00,113.94,113.94,113.9,113.92,15239.0,90.6553,90.6553,90.6235,90.6394,15239.0
2020-08-24 12:30:00,113.92,113.92,113.89,113.9,11886.0,90.6394,90.6394,90.6156,90.6235,11886.0
2020-08-24 12:35:00,113.9,113.9,113.89,113.9,11870.0,90.6235,90.6235,90.6156,90.6235,11870.0
2020-08-24 12:40:00,113.9,113.9,113.89,113.9,18229.0,90.6235,90.6235,90.6156,90.6235,18229.0
2020-08-24 12:45:00,113.9,113.9,113.89,113.89,17479.0,90.6235,90.6235,90.6156,90.6156,17479.0
2020-08-24 12:50:00,113.9,113.9,113.87,113.9,16971.0,90.6235,90.6235,90.5997,90.6235,16971.0
2020-08-24 12:55:00,113.89,113.91,113.89,113.9,22821.0,90.6156,90.6315,90.6156,90.6235,22821.0
2020-08-24 13:00:00,113.91,113.94,113.9,113.94,17811.0,90.6315,90.6553,90.6235,90.6553,17811.0
2020-08-24 13:05:00,113.94,113.94,113.89,113.92,15967.0,90.6553,90.6553,90.6156,90.6394,15967.0
2020-08-24 13:10:00,113.92,113.96,113.91,113.96,14049.0,90.6394,90.6713,90.6315,90.6713,14049.0
2020-08-24 13:15:00,113.97,113.98,113.93,113.93,11506.0,90.6792,90.6872,90.6474,90.6474,11506.0
2020-08-24 13:20:00,113.94,113.97,113.94,113.97,8794.0,90.6553,90.6792,90.6553,90.6792,8794.0
2020-08-24 13:25:00,113.97,113.98,113.97,113.98,12417.0,90.6792,90.6872,90.6792,90.6872,12417.0
2020-08-24 13:30:00,113.97,113.98,113.97,113.97,9889.0,90.6792,90.6872,90.6792,90.6792,9889.0
2020-08-24 13:35:00,113.98,113.99,113.97,113.98,11302.0,90.6872,90.6951,90.6792,90.6872,11302.0
2020-08-24 13:40:00,113.98,113.99,113.95,113.95,19600.0,90.6872,90.6951,90.6633,90.6633,19600.0
2020-08-24 13:45:00,113.95,113.96,113.93,113.94,5859.0,90.6633,90.6713,90.6474,90.6553,5859.0
2020-08-24 13:50:00,113.95,113.99,113.94,113.98,22464.0,90.6633,90.6951,90.6553,90.6872,22464.0
2020-08-24 13:55:00,113.98,114.0,113.97,114.0,19694.0,90.6872,90.7031,90.6792,90.7031,19694.0
2020-08-24 14:00:00,114.0,114.0,113.95,113.96,18262.0,90.7031,90.7031,90.6633,90.6713,18262.0
2020-08-24 14:05:00,113.98,114.0,113.96,113.97,15818.0,90.6872,90.7031,90.6713,90.6792,15818.0
2020-08-24 14:10:00,113.97,113.97,113.96,113.97,8819.0,90.6792,90.6792,90.6713,90.6792,8819.0
2020-08-24 14:15:00,113.97,113.97,113.93,113.94,28447.0,90.6792,90.6792,90.6474,90.6553,28447.0
2020-08-24 14:20:00,113.94,113.94,113.9,113.92,32781.0,90.6553,90.6553,90.6235,90.6394,32781.0
2020-08-24 14:25:00,113.92,113.95,113.91,113.92,16891.0,90.6394,90.6633,90.6315,90.6394,16891.0
2020-08-24 14:30:00,113.92,113.92,113.91,113.92,13531.0,90.6394,90.6394,90.6315,90.6394,13531.0
2020-08-24 14:35:00,113.92,113.92,113.91,113.92,9994.0,90.6394,90.6394,90.6315,90.6394,9994.0
2020-08-24 14:40:00,113.92,113.92,113.9,113.91,14004.0,90.6394,90.6394,90.6235,90.6315,14004.0
2020-08-24 14:45:00,113.91,113.91,113.88,113.89,17943.0,90.6315,90.6315,90.6076,90.6156,17943.0
2020-08-24 14:50:00,113.89,113.89,113.86,113.87,28515.0,90.6156,90.6156,90.5917,90.5997,28515.0
2020-08-24 14:55:00,113.87,113.89,113.86,113.89,15830.0,90.5997,90.6156,90.5917,90.6156,15830.0
2020-08-24 15:00:00,113.89,113.89,113.88,113.89,15908.0,90.6156,90.6156,90.6076,90.6156,15908.0
2020-08-24 15:05:00,113.89,113.89,113.83,113.84,44129.0,90.6156,90.6156,90.5678,90.5758,44129.0
2020-08-24 15:10:00,113.84,113.86,113.83,113.86,70529.0,90.5758,90.5917,90.5678,90.5917,70529.0
2020-08-24 15:15:00,113.86,113.88,113.85,113.86,14201.0,90.5917,90.6076,90.5837,90.5917,14201.0
2020-08-24 15:20:00,113.86,113.9,113.85,113.9,18737.0,90.5917,90.6235,90.5837,90.6235,18737.0
2020-08-24 15:25:00,113.9,113.9,113.89,113.9,14349.0,90.6235,90.6235,90.6156,90.6235,14349.0
2020-08-24 15:30:00,113.89,113.9,113.85,113.85,19040.0,90.6156,90.6235,90.5837,90.5837,19040.0
2020-08-24 15:35:00,113.85,113.9,113.85,113.89,13658.0,90.5837,90.6235,90.5837,90.6156,13658.0
2020-08-24 15:40:00,113.9,113.9,113.87,113.87,16301.0,90.6235,90.6235,90.5997,90.5997,16301.0
2020-08-24 15:45:00,113.88,113.91,113.88,113.91,51165.0,90.6076,90.6315,90.6076,90.6315,51165.0
2020-08-24 15:50:00,113.91,113.94,113.86,113.91,74881.0,90.6315,90.6553,90.5917,90.6315,74881.0
2020-08-24 15:55:00,113.91,113.94,113.87,113.89,101520.0,90.6315,90.6553,90.5997,90.6156,101520.0
2020-08-25 09:30:00,113.79,113.79,113.54,113.65,34556.0,90.536,90.536,90.3371,90.4246,34556.0
2020-08-25 09:35:00,113.63,113.63,113.53,113.56,132506.0,90.4087,90.4087,90.3291,90.353,132506.0
2020-08-25 09:40:00,113.55,113.56,113.5,113.53,32564.0,90.345,90.353,90.3053,90.3291,32564.0
2020-08-25 09:45:00,113.52,113.52,113.48,113.5,13420.0,90.3212,90.3212,90.2894,90.3053,13420.0
2020-08-25 09:50:00,113.5,113.5,113.4,113.41,30220.0,90.3053,90.3053,90.2257,90.2337,30220.0
2020-08-25 09:55:00,113.41,113.41,113.37,113.39,20688.0,90.2337,90.2337,90.2018,90.2177,20688.0
2020-08-25 10:00:00,113.39,113.41,113.37,113.4,47501.0,90.2177,90.2337,90.2018,90.2257,47501.0
2020-08-25 10:05:00,113.41,113.41,113.39,113.4,46039.0,90.2337,90.2337,90.2177,90.2257,46039.0
2020-08-25 10:10:00,113.4,113.43,113.39,113.42,27212.0,90.2257,90.2496,90.2177,90.2416,27212.0
2020-08-25 10:15:00,113.42,113.43,113.41,113.43,46626.0,90.2416,90.2496,90.2337,90.2496,46626.0
2020-08-25 10:20:00,113.43,113.43,113.37,113.37,77780.0,90.2496,90.2496,90.2018,90.2018,77780.0
2020-08-25 10:25:00,113.38,113.38,113.3,113.34,54705.0,90.2098,90.2098,90.1461,90.178,54705.0
2020-08-25 10:30:00,113.33,113.33,113.3,113.33,17133.0,90.17,90.17,90.1461,90.17,17133.0
2020-08-25 10:35:00,113.33,113.33,113.28,113.31,22675.0,90.17,90.17,90.1302,90.1541,22675.0
2020-08-25 10:40:00,113.31,113.31,113.24,113.25,15230.0,90.1541,90.1541,90.0984,90.1064,15230.0
2020-08-25 10:45:00,113.25,113.26,113.19,113.2,34124.0,90.1064,90.1143,90.0586,90.0666,34124.0
2020-08-25 10:50:00,113.2,113.2,113.12,113.17,24476.0,90.0666,90.0666,90.0029,90.0427,24476.0
2020-08-25 10:55:00,113.17,113.23,113.17,113.23,11634.0,90.0427,90.0904,90.0427,90.0904,11634.0
2020-08-25 11:00:00,113.23,113.28,113.22,113.27,22370.0,90.0904,90.1302,90.0825,90.1223,22370.0
2020-08-25 11:05:00,113.27,113.29,113.26,113.28,13066.0,90.1223,90.1382,90.1143,90.1302,13066.0
2020-08-25 11:10:00,113.28,113.3,113.25,113.29,29482.0,90.1302,90.1461,90.1064,90.1382,29482.0
2020-08-25 11:15:00,113.29,113.29,113.21,113.21,33230.0,90.1382,90.1382,90.0745,90.0745,33230.0
2020-08-25 11:20:00,113.22,113.22,113.16,113.17,30957.0,90.0825,90.0825,90.0347,90.0427,30957.0
2020-08-25 11:25:00,113.17,113.2,113.15,113.19,33394.0,90.0427,90.0666,90.0268,90.0586,33394.0
2020-08-25 11:30:00,113.19,113.19,113.12,113.14,33143.0,90.0586,90.0586,90.0029,90.0188,33143.0
2020-08-25 11:35:00,113.14,113.16,113.13,113.14,61281.0,90.0188,90.0347,90.0109,90.0188,61281.0
2020-08-25 11:40:00,113.15,113.15,113.11,113.12,29669.0,90.0268,90.0268,89.995,90.0029,29669.0
2020-08-25 11:45:00,113.12,113.16,113.1,113.15,39333.0,90.0029,90.0347,89.987,90.0268,39333.0
2020-08-25 11:50:00,113.15,113.15,113.14,113.15,9647.0,90.0268,90.0268,90.0188,90.0268,9647.0
2020-08-25 11:55:00,113.15,113.17,113.14,113.17,22611.0,90.0268,90.0427,90.0188,90.0427,22611.0
2020-08-25 12:00:00,113.17,113.19,113.16,113.19,66648.0,90.0427,90.0586,90.0347,90.0586,66648.0
2020-08-25 12:05:00,113.19,113.19,113.16,113.17,46363.0,90.0586,90.0586,90.0347,90.0427,46363.0
2020-08-25 12:10:00,113.17,113.17,113.11,113.12,30217.0,90.0427,90.0427,89.995,90.0029,30217.0
2020-08-25 12:15:00,113.12,113.13,113.09,113.09,47750.0,90.0029,90.0109,89.9791,89.9791,47750.0
2020-08-25 12:20:00,113.09,113.13,113.09,113.13,27028.0,89.9791,90.0109,89.9791,90.0109,27028.0
2020-08-25 12:25:00,113.13,113.15,113.07,113.1,28129.0,90.0109,90.0268,89.9631,89.987,28129.0
2020-08-25 12:30:00,113.09,113.12,113.09,113.12,23985.0,89.9791,90.0029,89.9791,90.0029,23985.0
2020-08-25 12:35:00,113.12,113.13,113.11,113.13,19260.0,90.0029,90.0109,89.995,90.0109,19260.0
2020-08-25 12:40:00,113.13,113.15,113.12,113.14,27053.0,90.0109,90.0268,90.0029,90.0188,27053.0
2020-08-25 12:45:00,113.13,113.13,113.12,113.13,12568.0,90.0109,90.0109,90.0029,90.0109,12568.0
2020-08-25 12:50:00,113.13,113.13,113.12,113.13,19739.0,90.0109,90.0109,90.0029,90.0109,19739.0
2020-08-25 12:55:00,113.13,113.13,113.12,113.13,15686.0,90.0109,90.0109,90.0029,90.0109,15686.0
2020-08-25 13:00:00,113.13,113.13,113.12,113.13,26408.0,90.0109,90.0109,90.0029,90.0109,26408.0
2020-08-25 13:05:00,113.13,113.14,113.12,113.14,22241.0,90.0109,90.0188,90.0029,90.0188,22241.0
2020-08-25 13:10:00,113.14,113.14,113.13,113.14,14315.0,90.0188,90.0188,90.0109,90.0188,14315.0
2020-08-25 13:15:00,113.14,113.16,113.13,113.16,40526.0,90.0188,90.0347,90.0109,90.0347,40526.0
2020-08-25 13:20:00,113.16,113.16,113.15,113.16,15993.0,90.0347,90.0347,90.0268,90.0347,15993.0
2020-08-25 13:25:00,113.16,113.16,113.15,113.16,10549.0,90.0347,90.0347,90.0268,90.0347,10549.0
2020-08-25 13:30:00,113.16,113.17,113.14,113.16,43893.0,90.0347,90.0427,90.0188,90.0347,43893.0
2020-08-25 13:35:00,113.16,113.16,113.15,113.16,30900.0,90.0347,90.0347,90.0268,90.0347,30900.0
2020-08-25 13:40:00,113.16,113.17,113.15,113.17,44622.0,90.0347,90.0427,90.0268,90.0427,44622.0
2020-08-25 13:45:00,113.17,113.17,113.15,113.16,19292.0,90.0427,90.0427,90.0268,90.0347,19292.0
2020-08-25 13:50:00,113.16,113.16,113.12,113.13,116473.0,90.0347,90.0347,90.0029,90.0109,116473.0
2020-08-25 13:55:00,113.13,113.16,113.12,113.16,27980.0,90.0109,90.0347,90.0029,90.0347,27980.0
2020-08-25 14:00:00,113.16,113.16,113.14,113.15,22772.0,90.0347,90.0347,90.0188,90.0268,22772.0
2020-08-25 14:05:00,113.15,113.16,113.14,113.16,21138.0,90.0268,90.0347,90.0188,90.0347,21138.0
2020-08-25 14:10:00,113.16,113.17,113.15,113.16,30605.0,90.0347,90.0427,90.0268,90.0347,30605.0
2020-08-25 14:15:00,113.17,113.17,113.14,113.16,26299.0,90.0427,90.0427,90.0188,90.0347,26299.0
2020-08-25 14:20:00,113.16,113.16,113.15,113.16,15369.0,90.0347,90.0347,90.0268,90.0347,15369.0
2020-08-25 14:25:00,113.16,113.17,113.15,113.17,13571.0,90.0347,90.0427,90.0268,90.0427,13571.0
2020-08-25 14:30:00,113.17,113.18,113.16,113.18,17102.0,90.0427,90.0507,90.0347,90.0507,17102.0
2020-08-25 14:35:00,113.18,113.18,113.17,113.18,50231.0,90.0507,90.0507,90.0427,90.0507,50231.0
2020-08-25 14:40:00,113.18,113.18,113.16,113.17,29724.0,90.0507,90.0507,90.0347,90.0427,29724.0
2020-08-25 14:45:00,113.17,113.22,113.16,113.21,23706.0,90.0427,90.0825,90.0347,90.0745,23706.0
2020-08-25 14:50:00,113.21,113.21,113.19,113.21,16165.0,90.0745,90.0745,90.0586,90.0745,16165.0
2020-08-25 14:55:00,113.21,113.22,113.2,113.22,25282.0,90.0745,90.0825,90.0666,90.0825,25282.0
2020-08-25 15:00:00,113.22,113.24,113.21,113.23,9333.0,90.0825,90.0984,90.0745,90.0904,9333.0
2020-08-25 15:05:00,113.23,113.25,113.21,113.21,38976.0,90.0904,90.1064,90.0745,90.0745,38976.0
2020-08-25 15:10:00,113.21,113.22,113.21,113.22,10440.0,90.0745,90.0825,90.0745,90.0825,10440.0
2020-08-25 15:15:00,113.22,113.24,113.21,113.24,13936.0,90.0825,90.0984,90.0745,90.0984,13936.0
2020-08-25 15:20:00,113.23,113.24,113.23,113.23,10631.0,90.0904,90.0984,90.0904,90.0904,10631.0
2020-08-25 15:25:00,113.23,113.24,113.23,113.23,18619.0,90.0904,90.0984,90.0904,90.0904,18619.0
2020-08-25 15:30:00,113.23,113.24,113.23,113.23,12278.0,90.0904,90.0984,90.0904,90.0904,12278.0
2020-08-25 15:35:00,113.23,113.27,113.23,113.27,25482.0,90.0904,90.1223,90.0904,90.1223,25482.0
2020-08-25 15:40:00,113.27,113.29,113.26,113.28,23993.0,90.1223,90.1382,90.1143,90.1302,23993.0
2020-08-25 15:45:00,113.28,113.3,113.27,113.3,28390.0,90.1302,90.1461,90.1223,90.1461,28390.0
2020-08-25 15:50:00,113.3,113.3,113.25,113.27,54091.0,90.1461,90.1461,90.1064,90.1223,54091.0
2020-08-25 15:55:00,113.27,113.33,113.22,113.31,93451.0,90.1223,90.17,90.0825,90.1541,93451.0
2020-08-26 09:30:00,113.17,113.18,113.02,113.09,57667.0,90.0427,90.0507,89.9234,89.9791,57667.0
2020-08-26 09:35:00,113.09,113.1,113.07,113.07,49312.0,89.9791,89.987,89.9631,89.9631,49312.0
2020-08-26 09:40:00,113.07,113.07,113.04,113.06,34254.0,89.9631,89.9631,89.9393,89.9552,34254.0
2020-08-26 09:45:00,113.06,113.06,113.02,113.04,50335.0,89.9552,89.9552,89.9234,89.9393,50335.0
2020-08-26 09:50:00,113.04,113.05,113.04,113.04,27375.0,89.9393,89.9472,89.9393,89.9393,27375.0
2020-08-26 09:55:00,113.04,113.05,113.0,113.04,169853.0,89.9393,89.9472,89.9074,89.9393,169853.0
2020-08-26 10:00:00,113.04,113.05,113.02,113.05,44777.0,89.9393,89.9472,89.9234,89.9472,44777.0
2020-08-26 10:05:00,113.05,113.06,113.04,113.05,9267.0,89.9472,89.9552,89.9393,89.9472,9267.0
2020-08-26 10:10:00,113.06,113.08,113.03,113.06,27669.0,89.9552,89.9711,89.9313,89.9552,27669.0
2020-08-26 10:15:00,113.06,113.09,113.05,113.08,308553.0,89.9552,89.9791,89.9472,89.9711,308553.0
2020-08-26 10:20:00,113.08,113.08,113.07,113.08,10194.0,89.9711,89.9711,89.9631,89.9711,10194.0
2020-08-26 10:25:00,113.08,113.08,113.05,113.05,108100.0,89.9711,89.9711,89.9472,89.9472,108100.0
2020-08-26 10:30:00,113.06,113.13,113.05,113.12,58008.0,89.9552,90.0109,89.9472,90.0029,58008.0
2020-08-26 10:35:00,113.12,113.12,113.09,113.12,25555.0,90.0029,90.0029,89.9791,90.0029,25555.0
2020-08-26 10:40:00,113.12,113.15,113.11,113.15,56509.0,90.0029,90.0268,89.995,90.0268,56509.0
2020-08-26 10:45:00,113.15,113.15,113.12,113.13,36525.0,90.0268,90.0268,90.0029,90.0109,36525.0
2020-08-26 10:50:00,113.13,113.17,113.13,113.14,64299.0,90.0109,90.0427,90.0109,90.0188,64299.0
2020-08-26 10:55:00,113.14,113.14,113.1,113.11,69900.0,90.0188,90.0188,89.987,89.995,69900.0
2020-08-26 11:00:00,113.1,113.13,113.1,113.13,30481.0,89.987,90.0109,89.987,90.0109,30481.0
2020-08-26 11:05:00,113.12,113.13,113.12,113.12,16503.0,90.0029,90.0109,90.0029,90.0029,16503.0
2020-08-26 11:10:00,113.13,113.13,113.11,113.11,16542.0,90.0109,90.0109,89.995,89.995,16542.0
2020-08-26 11:15:00,113.11,113.12,113.08,113.09,31187.0,89.995,90.0029,89.9711,89.9791,31187.0
2020-08-26 11:20:00,113.09,113.09,113.06,113.07,14477.0,89.9791,89.9791,89.9552,89.9631,14477.0
2020-08-26 11:25:00,113.06,113.07,113.05,113.07,24160.0,89.9552,89.9631,89.9472,89.9631,24160.0
2020-08-26 11:30:00,113.07,113.08,113.06,113.08,48431.0,89.9631,89.9711,89.9552,89.9711,48431.0
2020-08-26 11:35:00,113.08,113.09,113.07,113.07,47979.0,89.9711,89.9791,89.9631,89.9631,47979.0
2020-08-26 11:40:00,113.07,113.08,113.03,113.05,92688.0,89.9631,89.9711,89.9313,89.9472,92688.0
2020-08-26 11:45:00,113.05,113.05,113.04,113.04,23235.0,89.9472,89.9472,89.9393,89.9393,23235.0
2020-08-26 11:50:00,113.04,113.05,113.03,113.05,23551.0,89.9393,89.9472,89.9313,89.9472,23551.0
2020-08-26 11:55:00,113.05,113.05,113.04,113.04,12051.0,89.9472,89.9472,89.9393,89.9393,12051.0
2020-08-26 12:00:00,113.04,113.05,113.04,113.05,22262.0,89.9393,89.9472,89.9393,89.9472,22262.0
2020-08-26 12:05:00,113.05,113.05,113.04,113.04,14543.0,89.9472,89.9472,89.9393,89.9393,14543.0
2020-08-26 12:10:00,113.05,113.06,113.04,113.06,23265.0,89.9472,89.9552,89.9393,89.9552,23265.0
2020-08-26 12:15:00,113.06,113.07,113.05,113.06,21246.0,89.9552,89.9631,89.9472,89.9552,21246.0
2020-08-26 12:20:00,113.06,113.07,113.06,113.07,13384.0,89.9552,89.9631,89.9552,89.9631,13384.0
2020-08-26 12:25:00,113.07,113.1,113.06,113.07,35244.0,89.9631,89.987,89.9552,89.9631,35244.0
2020-08-26 12:30:00,113.07,113.07,113.04,113.05,20939.0,89.9631,89.9631,89.9393,89.9472,20939.0
2020-08-26 12:35:00,113.05,113.05,113.04,113.05,9572.0,89.9472,89.9472,89.9393,89.9472,9572.0
2020-08-26 12:40:00,113.05,113.05,113.04,113.05,14763.0,89.9472,89.9472,89.9393,89.9472,14763.0
2020-08-26 12:45:00,113.05,113.05,113.04,113.04,13271.0,89.9472,89.9472,89.9393,89.9393,13271.0
2020-08-26 12:50:00,113.05,113.1,113.04,113.06,29336.0,89.9472,89.987,89.9393,89.9552,29336.0
2020-08-26 12:55:00,113.05,113.06,113.03,113.05,23963.0,89.9472,89.9552,89.9313,89.9472,23963.0
2020-08-26 13:00:00,113.05,113.13,113.04,113.12,25295.0,89.9472,90.0109,89.9393,90.0029,25295.0
2020-08-26 13:05:00,113.12,113.15,113.11,113.11,31000.0,90.0029,90.0268,89.995,89.995,31000.0
2020-08-26 13:10:00,113.12,113.16,113.1,113.15,9985.0,90.0029,90.0347,89.987,90.0268,9985.0
2020-08-26 13:15:00,113.16,113.19,113.15,113.18,32975.0,90.0347,90.0586,90.0268,90.0507,32975.0
2020-08-26 13:20:00,113.18,113.18,113.17,113.17,8489.0,90.0507,90.0507,90.0427,90.0427,8489.0
2020-08-26 13:25:00,113.18,113.2,113.17,113.2,18892.0,90.0507,90.0666,90.0427,90.0666,18892.0
2020-08-26 13:30:00,113.2,113.21,113.19,113.21,12243.0,90.0666,90.0745,90.0586,90.0745,12243.0
2020-08-26 13:35:00,113.21,113.24,113.2,113.22,22682.0,90.0745,90.0984,90.0666,90.0825,22682.0
2020-08-26 13:40:00,113.21,113.21,113.17,113.19,14504.0,90.0745,90.0745,90.0427,90.0586,14504.0
2020-08-26 13:45:00,113.19,113.27,113.18,113.27,32339.0,90.0586,90.1223,90.0507,90.1223,32339.0
2020-08-26 13:50:00,113.26,113.26,113.21,113.23,17685.0,90.1143,90.1143,90.0745,90.0904,17685.0
2020-08-26 13:55:00,113.23,113.27,113.23,113.26,20518.0,90.0904,90.1223,90.0904,90.1143,20518.0
2020-08-26 14:00:00,113.26,113.29,113.25,113.27,32472.0,90.1143,90.1382,90.1064,90.1223,32472.0
2020-08-26 14:05:00,113.27,113.27,113.25,113.26,9465.0,90.1223,90.1223,90.1064,90.1143,9465.0
2020-08-26 14:10:00,113.26,113.26,113.25,113.26,13835.0,90.1143,90.1143,90.1064,90.1143,13835.0
2020-08-26 14:15:00,113.26,113.26,113.23,113.23,30240.0,90.1143,90.1143,90.0904,90.0904,30240.0
2020-08-26 14:20:00,113.23,113.24,113.2,113.2,22279.0,90.0904,90.0984,90.0666,90.0666,22279.0
2020-08-26 14:25:00,113.21,113.21,113.19,113.2,13033.0,90.0745,90.0745,90.0586,90.0666,13033.0
2020-08-26 14:30:00,113.2,113.2,113.16,113.17,29473.0,90.0666,90.0666,90.0347,90.0427,29473.0
2020-08-26 14:35:00,113.17,113.17,113.15,113.16,13991.0,90.0427,90.0427,90.0268,90.0347,13991.0
2020-08-26 14:40:00,113.16,113.16,113.12,113.13,17319.0,90.0347,90.0347,90.0029,90.0109,17319.0
2020-08-26 14:45:00,113.13,113.14,113.12,113.13,21272.0,90.0109,90.0188,90.0029,90.0109,21272.0
2020-08-26 14:50:00,113.13,113.17,113.12,113.14,24047.0,90.0109,90.0427,90.0029,90.0188,24047.0
2020-08-26 14:55:00,113.14,113.14,113.09,113.11,24795.0,90.0188,90.0188,89.9791,89.995,24795.0
2020-08-26 15:00:00,113.11,113.14,113.08,113.12,34425.0,89.995,90.0188,89.9711,90.0029,34425.0
2020-08-26 15:05:00,113.12,113.17,113.12,113.16,10741.0,90.0029,90.0427,90.0029,90.0347,10741.0
2020-08-26 15:10:00,113.16,113.2,113.15,113.2,24820.0,90.0347,90.0666,90.0268,90.0666,24820.0
2020-08-26 15:15:00,113.2,113.2,113.16,113.17,18713.0,90.0666,90.0666,90.0347,90.0427,18713.0
2020-08-26 15:20:00,113.16,113.16,113.14,113.15,17148.0,90.0347,90.0347,90.0188,90.0268,17148.0
2020-08-26 15:25:00,113.15,113.16,113.14,113.16,19962.0,90.0268,90.0347,90.0188,90.0347,19962.0
2020-08-26 15:30:00,113.16,113.16,113.11,113.13,27540.0,90.0347,90.0347,89.995,90.0109,27540.0
2020-08-26 15:35:00,113.13,113.2,113.12,113.2,27985.0,90.0109,90.0666,90.0029,90.0666,27985.0
2020-08-26 15:40:00,113.2,113.21,113.17,113.18,45166.0,90.0666,90.0745,90.0427,90.0507,45166.0
2020-08-26 15:45:00,113.18,113.2,113.17,113.2,35278.0,90.0507,90.0666,90.0427,90.0666,35278.0
2020-08-26 15:50:00,113.19,113.2,113.18,113.18,51840.0,90.0586,90.0666,90.0507,90.0507,51840.0
2020-08-26 15:55:00,113.18,113.19,113.08,113.11,116810.0,90.0507,90.0586,89.9711,89.995,116810.0
2020-08-27 09:30:00,113.1,113.5,113.1,113.22,40352.0,89.987,90.3053,89.987,90.0825,40352.0
2020-08-27 09:35:00,113.21,113.21,113.08,113.09,151980.0,90.0745,90.0745,89.9711,89.9791,151980.0
2020-08-27 09:40:00,113.09,113.12,113.0,113.06,105638.0,89.9791,90.0029,89.9074,89.9552,105638.0
2020-08-27 09:45:00,113.05,113.06,112.87,112.93,186919.0,89.9472,89.9552,89.804,89.8518,186919.0
2020-08-27 09:50:00,112.92,113.07,112.91,113.05,43000.0,89.8438,89.9631,89.8358,89.9472,43000.0
2020-08-27 09:55:00,113.06,113.06,113.01,113.03,11238.0,89.9552,89.9552,89.9154,89.9313,11238.0
2020-08-27 10:00:00,113.05,113.05,112.9,112.9,31504.0,89.9472,89.9472,89.8279,89.8279,31504.0
2020-08-27 10:05:00,112.89,112.91,112.84,112.87,25658.0,89.8199,89.8358,89.7801,89.804,25658.0
2020-08-27 10:10:00,112.87,112.93,112.86,112.88,12842.0,89.804,89.8518,89.7961,89.812,12842.0
2020-08-27 10:15:00,112.89,112.99,112.88,112.99,21709.0,89.8199,89.8995,89.812,89.8995,21709.0
2020-08-27 10:20:00,112.98,112.99,112.92,112.99,27978.0,89.8915,89.8995,89.8438,89.8995,27978.0
2020-08-27 10:25:00,113.0,113.11,113.0,113.09,32148.0,89.9074,89.995,89.9074,89.9791,32148.0
2020-08-27 10:30:00,113.09,113.09,113.06,113.08,17170.0,89.9791,89.9791,89.9552,89.9711,17170.0
2020-08-27 10:35:00,113.08,113.1,113.07,113.08,29686.0,89.9711,89.987,89.9631,89.9711,29686.0
2020-08-27 10:40:00,113.09,113.09,112.97,112.98,26378.0,89.9791,89.9791,89.8836,89.8915,26378.0
2020-08-27 10:45:00,113.0,113.0,112.86,112.9,12738.0,89.9074,89.9074,89.7961,89.8279,12738.0
2020-08-27 10:50:00,112.91,112.95,112.9,112.95,8060.0,89.8358,89.8677,89.8279,89.8677,8060.0
2020-08-27 10:55:00,112.94,112.94,112.85,112.85,44430.0,89.8597,89.8597,89.7881,89.7881,44430.0
2020-08-27 11:00:00,112.85,112.86,112.81,112.82,78989.0,89.7881,89.7961,89.7563,89.7642,78989.0
2020-08-27 11:05:00,112.82,112.85,112.8,112.82,15633.0,89.7642,89.7881,89.7483,89.7642,15633.0
2020-08-27 11:10:00,112.82,112.82,112.75,112.76,35233.0,89.7642,89.7642,89.7085,89.7165,35233.0
2020-08-27 11:15:00,112.76,112.76,112.7,112.71,47348.0,89.7165,89.7165,89.6688,89.6767,47348.0
2020-08-27 11:20:00,112.71,112.72,112.67,112.72,52550.0,89.6767,89.6847,89.6449,89.6847,52550.0
2020-08-27 11:25:00,112.72,112.73,112.7,112.7,111044.0,89.6847,89.6926,89.6688,89.6688,111044.0
2020-08-27 11:30:00,112.71,112.77,112.7,112.76,67600.0,89.6767,89.7244,89.6688,89.7165,67600.0
2020-08-27 11:35:00,112.76,112.79,112.75,112.79,46527.0,89.7165,89.7404,89.7085,89.7404,46527.0
2020-08-27 11:40:00,112.79,112.84,112.78,112.84,32627.0,89.7404,89.7801,89.7324,89.7801,32627.0
2020-08-27 11:45:00,112.84,112.86,112.83,112.84,88796.0,89.7801,89.7961,89.7722,89.7801,88796.0
2020-08-27 11:50:00,112.84,112.85,112.82,112.83,31187.0,89.7801,89.7881,89.7642,89.7722,31187.0
2020-08-27 11:55:00,112.83,112.84,112.77,112.78,34422.0,89.7722,89.7801,89.7244,89.7324,34422.0
2020-08-27 12:00:00,112.77,112.77,112.7,112.72,34900.0,89.7244,89.7244,89.6688,89.6847,34900.0
2020-08-27 12:05:00,112.72,112.74,112.71,112.73,13444.0,89.6847,89.7006,89.6767,89.6926,13444.0
2020-08-27 12:10:00,112.73,112.73,112.72,112.73,12162.0,89.6926,89.6926,89.6847,89.6926,12162.0
2020-08-27 12:15:00,112.73,112.74,112.7,112.7,21652.0,89.6926,89.7006,89.6688,89.6688,21652.0
2020-08-27 12:20:00,112.71,112.71,112.7,112.71,12422.0,89.6767,89.6767,89.6688,89.6767,12422.0
2020-08-27 12:25:00,112.71,112.74,112.7,112.7,21533.0,89.6767,89.7006,89.6688,89.6688,21533.0
2020-08-27 12:30:00,112.71,112.71,112.7,112.7,11616.0,89.6767,89.6767,89.6688,89.6688,11616.0
2020-08-27 12:35:00,112.71,112.72,112.66,112.66,194890.0,89.6767,89.6847,89.6369,89.6369,194890.0
2020-08-27 12:40:00,112.66,112.67,112.6,112.6,35253.0,89.6369,89.6449,89.5892,89.5892,35253.0
2020-08-27 12:45:00,112.61,112.63,112.58,112.59,27594.0,89.5971,89.6131,89.5733,89.5812,27594.0
2020-08-27 12:50:00,112.59,112.59,112.58,112.59,16508.0,89.5812,89.5812,89.5733,89.5812,16508.0
2020-08-27 12:55:00,112.58,112.6,112.58,112.59,32731.0,89.5733,89.5892,89.5733,89.5812,32731.0
2020-08-27 13:00:00,112.59,112.64,112.55,112.63,50182.0,89.5812,89.621,89.5494,89.6131,50182.0
2020-08-27 13:05:00,112.63,112.67,112.59,112.67,62069.0,89.6131,89.6449,89.5812,89.6449,62069.0
2020-08-27 13:10:00,112.67,112.67,112.64,112.64,32949.0,89.6449,89.6449,89.621,89.621,32949.0
2020-08-27 13:15:00,112.64,112.66,112.62,112.63,46139.0,89.621,89.6369,89.6051,89.6131,46139.0
2020-08-27 13:20:00,112.63,112.65,112.61,112.62,32101.0,89.6131,89.629,89.5971,89.6051,32101.0
2020-08-27 13:25:00,112.62,112.62,112.6,112.62,25695.0,89.6051,89.6051,89.5892,89.6051,25695.0
2020-08-27 13:30:00,112.62,112.63,112.61,112.62,32627.0,89.6051,89.6131,89.5971,89.6051,32627.0
2020-08-27 13:35:00,112.62,112.62,112.61,112.62,11083.0,89.6051,89.6051,89.5971,89.6051,11083.0
2020-08-27 13:40:00,112.62,112.62,112.59,112.59,14792.0,89.6051,89.6051,89.5812,89.5812,14792.0
2020-08-27 13:45:00,112.59,112.6,112.55,112.55,37065.0,89.5812,89.5892,89.5494,89.5494,37065.0
2020-08-27 13:50:00,112.55,112.56,112.48,112.48,39383.0,89.5494,89.5574,89.4937,89.4937,39383.0
2020-08-27 13:55:00,112.48,112.59,112.48,112.59,35728.0,89.4937,89.5812,89.4937,89.5812,35728.0
2020-08-27 14:00:00,112.59,112.59,112.53,112.54,19899.0,89.5812,89.5812,89.5335,89.5415,19899.0
2020-08-27 14:05:00,112.54,112.56,112.54,112.56,21844.0,89.5415,89.5574,89.5415,89.5574,21844.0
2020-08-27 14:10:00,112.56,112.6,112.55,112.57,24765.0,89.5574,89.5892,89.5494,89.5653,24765.0
2020-08-27 14:15:00,112.57,112.59,112.54,112.54,26019.0,89.5653,89.5812,89.5415,89.5415,26019.0
2020-08-27 14:20:00,112.55,112.55,112.52,112.53,13091.0,89.5494,89.5494,89.5255,89.5335,13091.0
2020-08-27 14:25:00,112.53,112.55,112.52,112.55,21095.0,89.5335,89.5494,89.5255,89.5494,21095.0
2020-08-27 14:30:00,112.55,112.55,112.54,112.54,35347.0,89.5494,89.5494,89.5415,89.5415,35347.0
2020-08-27 14:35:00,112.55,112.55,112.52,112.53,14595.0,89.5494,89.5494,89.5255,89.5335,14595.0
2020-08-27 14:40:00,112.53,112.53,112.5,112.51,20779.0,89.5335,89.5335,89.5096,89.5176,20779.0
2020-08-27 14:45:00,112.51,112.51,112.48,112.48,29822.0,89.5176,89.5176,89.4937,89.4937,29822.0
2020-08-27 14:50:00,112.49,112.49,112.48,112.48,15683.0,89.5017,89.5017,89.4937,89.4937,15683.0
2020-08-27 14:55:00,112.48,112.56,112.48,112.54,22106.0,89.4937,89.5574,89.4937,89.5415,22106.0
2020-08-27 15:00:00,112.53,112.53,112.48,112.48,18276.0,89.5335,89.5335,89.4937,89.4937,18276.0
2020-08-27 15:05:00,112.48,112.58,112.48,112.54,45127.0,89.4937,89.5733,89.4937,89.5415,45127.0
2020-08-27 15:10:00,112.54,112.55,112.51,112.55,18255.0,89.5415,89.5494,89.5176,89.5494,18255.0
2020-08-27 15:15:00,112.55,112.57,112.53,112.57,22879.0,89.5494,89.5653,89.5335,89.5653,22879.0
2020-08-27 15:20:00,112.57,112.59,112.55,112.55,15157.0,89.5653,89.5812,89.5494,89.5494,15157.0
2020-08-27 15:25:00,112.56,112.56,112.53,112.55,21843.0,89.5574,89.5574,89.5335,89.5494,21843.0
2020-08-27 15:30:00,112.56,112.63,112.56,112.63,35181.0,89.5574,89.6131,89.5574,89.6131,35181.0
2020-08-27 15:35:00,112.63,112.63,112.59,112.59,37533.0,89.6131,89.6131,89.5812,89.5812,37533.0
2020-08-27 15:40:00,112.59,112.65,112.57,112.58,53477.0,89.5812,89.629,89.5653,89.5733,53477.0
2020-08-27 15:45:00,112.58,112.61,112.56,112.57,40939.0,89.5733,89.5971,89.5574,89.5653,40939.0
2020-08-27 15:50:00,112.57,112.59,112.52,112.53,55788.0,89.5653,89.5812,89.5255,89.5335,55788.0
2020-08-27 15:55:00,112.53,112.55,112.48,112.53,95987.0,89.5335,89.5494,89.4937,89.5335,95987.0
2020-08-28 09:30:00,112.88,112.88,112.65,112.73,71771.0,89.812,89.812,89.629,89.6926,71771.0
2020-08-28 09:35:00,112.73,112.91,112.73,112.87,86454.0,89.6926,89.8358,89.6926,89.804,86454.0
2020-08-28 09:40:00,112.9,112.93,112.87,112.91,42619.0,89.8279,89.8518,89.804,89.8358,42619.0
2020-08-28 09:45:00,112.9,112.99,112.89,112.98,83915.0,89.8279,89.8995,89.8199,89.8915,83915.0
2020-08-28 09:50:00,112.97,112.98,112.92,112.93,72775.0,89.8836,89.8915,89.8438,89.8518,72775.0
2020-08-28 09:55:00,112.93,112.95,112.92,112.95,20942.0,89.8518,89.8677,89.8438,89.8677,20942.0
2020-08-28 10:00:00,112.95,112.99,112.94,112.96,31243.0,89.8677,89.8995,89.8597,89.8756,31243.0
2020-08-28 10:05:00,112.97,112.98,112.95,112.95,71436.0,89.8836,89.8915,89.8677,89.8677,71436.0
2020-08-28 10:10:00,112.96,113.0,112.95,112.99,42806.0,89.8756,89.9074,89.8677,89.8995,42806.0
2020-08-28 10:15:00,112.99,113.0,112.96,112.97,45673.0,89.8995,89.9074,89.8756,89.8836,45673.0
2020-08-28 10:20:00,112.97,113.0,112.96,112.97,41348.0,89.8836,89.9074,89.8756,89.8836,41348.0
2020-08-28 10:25:00,112.97,113.04,112.96,113.04,19015.0,89.8836,89.9393,89.8756,89.9393,19015.0
2020-08-28 10:30:00,113.04,113.04,113.0,113.01,48020.0,89.9393,89.9393,89.9074,89.9154,48020.0
2020-08-28 10:35:00,113.01,113.03,112.97,113.03,47164.0,89.9154,89.9313,89.8836,89.9313,47164.0
2020-08-28 10:40:00,113.03,113.04,113.01,113.02,20996.0,89.9313,89.9393,89.9154,89.9234,20996.0
2020-08-28 10:45:00,113.02,113.02,113.0,113.01,49257.0,89.9234,89.9234,89.9074,89.9154,49257.0
2020-08-28 10:50:00,113.01,113.01,112.98,113.01,24198.0,89.9154,89.9154,89.8915,89.9154,24198.0
2020-08-28 10:55:00,113.0,113.04,113.0,113.02,29414.0,89.9074,89.9393,89.9074,89.9234,29414.0
2020-08-28 11:00:00,113.02,113.07,113.01,113.07,54134.0,89.9234,89.9631,89.9154,89.9631,54134.0
2020-08-28 11:05:00,113.07,113.12,113.06,113.09,51567.0,89.9631,90.0029,89.9552,89.9791,51567.0
2020-08-28 11:10:00,113.09,113.2,113.08,113.2,30813.0,89.9791,90.0666,89.9711,90.0666,30813.0
2020-08-28 11:15:00,113.2,113.25,113.18,113.19,144928.0,90.0666,90.1064,90.0507,90.0586,144928.0
2020-08-28 11:20:00,113.2,113.25,113.19,113.25,54115.0,90.0666,90.1064,90.0586,90.1064,54115.0
2020-08-28 11:25:00,113.24,113.3,113.24,113.3,46794.0,90.0984,90.1461,90.0984,90.1461,46794.0
2020-08-28 11:30:00,113.3,113.3,113.28,113.3,36931.0,90.1461,90.1461,90.1302,90.1461,36931.0
2020-08-28 11:35:00,113.3,113.33,113.28,113.29,37575.0,90.1461,90.17,90.1302,90.1382,37575.0
2020-08-28 11:40:00,113.28,113.29,113.28,113.29,14911.0,90.1302,90.1382,90.1302,90.1382,14911.0
2020-08-28 11:45:00,113.29,113.29,113.28,113.29,55212.0,90.1382,90.1382,90.1302,90.1382,55212.0
2020-08-28 11:50:00,113.29,113.29,113.28,113.29,6389.0,90.1382,90.1382,90.1302,90.1382,6389.0
2020-08-28 11:55:00,113.29,113.29,113.28,113.29,28446.0,90.1382,90.1382,90.1302,90.1382,28446.0
2020-08-28 12:00:00,113.29,113.3,113.28,113.3,31116.0,90.1382,90.1461,90.1302,90.1461,31116.0
2020-08-28 12:05:00,113.3,113.38,113.29,113.38,30778.0,90.1461,90.2098,90.1382,90.2098,30778.0
2020-08-28 12:10:00,113.38,113.39,113.34,113.35,36344.0,90.2098,90.2177,90.178,90.1859,36344.0
2020-08-28 12:15:00,113.36,113.46,113.35,113.45,44496.0,90.1939,90.2734,90.1859,90.2655,44496.0
2020-08-28 12:20:00,113.45,113.46,113.34,113.34,38508.0,90.2655,90.2734,90.178,90.178,38508.0
2020-08-28 12:25:00,113.35,113.35,113.34,113.34,3613.0,90.1859,90.1859,90.178,90.178,3613.0
2020-08-28 12:30:00,113.34,113.36,113.33,113.35,44565.0,90.178,90.1939,90.17,90.1859,44565.0
2020-08-28 12:35:00,113.36,113.36,113.31,113.32,62246.0,90.1939,90.1939,90.1541,90.1621,62246.0
2020-08-28 12:40:00,113.32,113.32,113.28,113.3,38353.0,90.1621,90.1621,90.1302,90.1461,38353.0
2020-08-28 12:45:00,113.29,113.3,113.25,113.29,38325.0,90.1382,90.1461,90.1064,90.1382,38325.0
2020-08-28 12:50:00,113.28,113.28,113.24,113.24,10695.0,90.1302,90.1302,90.0984,90.0984,10695.0
2020-08-28 12:55:00,113.24,113.26,113.24,113.26,13465.0,90.0984,90.1143,90.0984,90.1143,13465.0
2020-08-28 13:00:00,113.26,113.26,113.25,113.26,19776.0,90.1143,90.1143,90.1064,90.1143,19776.0
2020-08-28 13:05:00,113.26,113.27,113.25,113.26,27099.0,90.1143,90.1223,90.1064,90.1143,27099.0
2020-08-28 13:10:00,113.26,113.26,113.25,113.26,69486.0,90.1143,90.1143,90.1064,90.1143,69486.0
2020-08-28 13:15:00,113.26,113.29,113.23,113.26,47639.0,90.1143,90.1382,90.0904,90.1143,47639.0
2020-08-28 13:20:00,113.26,113.28,113.23,113.23,13204.0,90.1143,90.1302,90.0904,90.0904,13204.0
2020-08-28 13:25:00,113.23,113.25,113.22,113.23,16299.0,90.0904,90.1064,90.0825,90.0904,16299.0
2020-08-28 13:30:00,113.22,113.25,113.21,113.25,43356.0,90.0825,90.1064,90.0745,90.1064,43356.0
2020-08-28 13:35:00,113.25,113.29,113.24,113.27,23581.0,90.1064,90.1382,90.0984,90.1223,23581.0
2020-08-28 13:40:00,113.27,113.29,113.24,113.24,16422.0,90.1223,90.1382,90.0984,90.0984,16422.0
2020-08-28 13:45:00,113.25,113.26,113.21,113.23,40413.0,90.1064,90.1143,90.0745,90.0904,40413.0
2020-08-28 13:50:00,113.23,113.25,113.22,113.24,30216.0,90.0904,90.1064,90.0825,90.0984,30216.0
2020-08-28 13:55:00,113.24,113.26,113.24,113.26,16288.0,90.0984,90.1143,90.0984,90.1143,16288.0
2020-08-28 14:00:00,113.26,113.37,113.25,113.34,35144.0,90.1143,90.2018,90.1064,90.178,35144.0
2020-08-28 14:05:00,113.35,113.35,113.29,113.29,19337.0,90.1859,90.1859,90.1382,90.1382,19337.0
2020-08-28 14:10:00,113.3,113.32,113.24,113.26,68178.0,90.1461,90.1621,90.0984,90.1143,68178.0
2020-08-28 14:15:00,113.26,113.42,113.25,113.42,60529.0,90.1143,90.2416,90.1064,90.2416,60529.0
2020-08-28 14:20:00,113.42,113.44,113.41,113.41,82048.0,90.2416,90.2575,90.2337,90.2337,82048.0
2020-08-28 14:25:00,113.42,113.42,113.38,113.4,21898.0,90.2416,90.2416,90.2098,90.2257,21898.0
2020-08-28 14:30:00,113.4,113.4,113.37,113.39,51493.0,90.2257,90.2257,90.2018,90.2177,51493.0
2020-08-28 14:35:00,113.39,113.39,113.38,113.39,15901.0,90.2177,90.2177,90.2098,90.2177,15901.0
2020-08-28 14:40:00,113.39,113.39,113.34,113.34,26460.0,90.2177,90.2177,90.178,90.178,26460.0
2020-08-28 14:45:00,113.33,113.38,113.33,113.38,31518.0,90.17,90.2098,90.17,90.2098,31518.0
2020-08-28 14:50:00,113.38,113.41,113.37,113.38,26269.0,90.2098,90.2337,90.2018,90.2098,26269.0
2020-08-28 14:55:00,113.38,113.42,113.37,113.41,8895.0,90.2098,90.2416,90.2018,90.2337,8895.0
2020-08-28 15:00:00,113.41,113.45,113.4,113.45,27161.0,90.2337,90.2655,90.2257,90.2655,27161.0
2020-08-28 15:05:00,113.45,113.46,113.41,113.42,22352.0,90.2655,90.2734,90.2337,90.2416,22352.0
2020-08-28 15:10:00,113.42,113.42,113.41,113.42,6505.0,90.2416,90.2416,90.2337,90.2416,6505.0
2020-08-28 15:15:00,113.42,113.43,113.41,113.43,37426.0,90.2416,90.2496,90.2337,90.2496,37426.0
2020-08-28 15:20:00,113.43,113.44,113.42,113.44,51598.0,90.2496,90.2575,90.2416,90.2575,51598.0
2020-08-28 15:25:00,113.44,113.45,113.43,113.45,44744.0,90.2575,90.2655,90.2496,90.2655,44744.0
2020-08-28 15:30:00,113.45,113.49,113.44,113.48,82558.0,90.2655,90.2973,90.2575,90.2894,82558.0
2020-08-28 15:35:00,113.48,113.52,113.47,113.52,62313.0,90.2894,90.3212,90.2814,90.3212,62313.0
2020-08-28 15:40:00,113.52,113.52,113.5,113.52,56974.0,90.3212,90.3212,90.3053,90.3212,56974.0
2020-08-28 15:45:00,113.52,113.57,113.51,113.54,127834.0,90.3212,90.361,90.3132,90.3371,127834.0
2020-08-28 15:50:00,113.54,113.65,113.54,113.64,225920.0,90.3371,90.4246,90.3371,90.4167,225920.0
2020-08-28 15:55:00,113.64,113.73,113.54,113.57,335924.0,90.4167,90.4883,90.3371,90.361,335924.0
2020-08-31 09:30:00,113.48,113.48,113.06,113.24,42459.0,90.2894,90.2894,89.9552,90.0984,42459.0
2020-08-31 09:35:00,113.23,113.25,113.22,113.24,26020.0,90.0904,90.1064,90.0825,90.0984,26020.0
2020-08-31 09:40:00,113.24,113.3,113.23,113.27,24708.0,90.0984,90.1461,90.0904,90.1223,24708.0
2020-08-31 09:45:00,113.28,113.32,113.27,113.28,44466.0,90.1302,90.1621,90.1223,90.1302,44466.0
2020-08-31 09:50:00,113.3,113.3,113.25,113.28,21451.0,90.1461,90.1461,90.1064,90.1302,21451.0
2020-08-31 09:55:00,113.28,113.36,113.27,113.32,45730.0,90.1302,90.1939,90.1223,90.1621,45730.0
2020-08-31 10:00:00,113.33,113.34,113.31,113.33,19191.0,90.17,90.178,90.1541,90.17,19191.0
2020-08-31 10:05:00,113.34,113.44,113.33,113.44,51933.0,90.178,90.2575,90.17,90.2575,51933.0
2020-08-31 10:10:00,113.45,113.47,113.41,113.42,43428.0,90.2655,90.2814,90.2337,90.2416,43428.0
2020-08-31 10:15:00,113.42,113.45,113.41,113.41,170068.0,90.2416,90.2655,90.2337,90.2337,170068.0
2020-08-31 10:20:00,113.4,113.42,113.38,113.41,18653.0,90.2257,90.2416,90.2098,90.2337,18653.0
2020-08-31 10:25:00,113.41,113.41,113.38,113.41,22546.0,90.2337,90.2337,90.2098,90.2337,22546.0
2020-08-31 10:30:00,113.41,113.41,113.39,113.4,15876.0,90.2337,90.2337,90.2177,90.2257,15876.0
2020-08-31 10:35:00,113.39,113.39,113.36,113.37,29051.0,90.2177,90.2177,90.1939,90.2018,29051.0
2020-08-31 10:40:00,113.37,113.37,113.32,113.36,21868.0,90.2018,90.2018,90.1621,90.1939,21868.0
2020-08-31 10:45:00,113.34,113.36,113.32,113.36,24981.0,90.178,90.1939,90.1621,90.1939,24981.0
2020-08-31 10:50:00,113.36,113.37,113.34,113.35,131141.0,90.1939,90.2018,90.178,90.1859,131141.0
2020-08-31 10:55:00,113.36,113.39,113.35,113.39,7885.0,90.1939,90.2177,90.1859,90.2177,7885.0
2020-08-31 11:00:00,113.39,113.4,113.38,113.39,27012.0,90.2177,90.2257,90.2098,90.2177,27012.0
2020-08-31 11:05:00,113.39,113.41,113.38,113.4,27872.0,90.2177,90.2337,90.2098,90.2257,27872.0
2020-08-31 11:10:00,113.4,113.43,113.39,113.42,10668.0,90.2257,90.2496,90.2177,90.2416,10668.0
2020-08-31 11:15:00,113.42,113.43,113.36,113.37,37713.0,90.2416,90.2496,90.1939,90.2018,37713.0
2020-08-31 11:20:00,113.38,113.39,113.35,113.36,28712.0,90.2098,90.2177,90.1859,90.1939,28712.0
2020-08-31 11:25:00,113.36,113.36,113.29,113.33,19159.0,90.1939,90.1939,90.1382,90.17,19159.0
2020-08-31 11:30:00,113.33,113.35,113.32,113.35,12014.0,90.17,90.1859,90.1621,90.1859,12014.0
2020-08-31 11:35:00,113.34,113.39,113.34,113.38,10989.0,90.178,90.2177,90.178,90.2098,10989.0
2020-08-31 11:40:00,113.38,113.42,113.35,113.42,20043.0,90.2098,90.2416,90.1859,90.2416,20043.0
2020-08-31 11:45:00,113.42,113.47,113.42,113.47,22294.0,90.2416,90.2814,90.2416,90.2814,22294.0
2020-08-31 11:50:00,113.47,113.49,113.45,113.48,22474.0,90.2814,90.2973,90.2655,90.2894,22474.0
2020-08-31 11:55:00,113.48,113.49,113.47,113.48,14921.0,90.2894,90.2973,90.2814,90.2894,14921.0
2020-08-31 12:00:00,113.48,113.51,113.47,113.5,19696.0,90.2894,90.3132,90.2814,90.3053,19696.0
2020-08-31 12:05:00,113.48,113.54,113.48,113.53,32357.0,90.2894,90.3371,90.2894,90.3291,32357.0
2020-08-31 12:10:00,113.53,113.57,113.52,113.55,18852.0,90.3291,90.361,90.3212,90.345,18852.0
2020-08-31 12:15:00,113.56,113.59,113.55,113.58,25675.0,90.353,90.3769,90.345,90.3689,25675.0
2020-08-31 12:20:00,113.59,113.59,113.57,113.59,23983.0,90.3769,90.3769,90.361,90.3769,23983.0
2020-08-31 12:25:00,113.59,113.59,113.53,113.53,25914.0,90.3769,90.3769,90.3291,90.3291,25914.0
2020-08-31 12:30:00,113.54,113.54,113.5,113.51,22520.0,90.3371,90.3371,90.3053,90.3132,22520.0
2020-08-31 12:35:00,113.51,113.51,113.5,113.51,10724.0,90.3132,90.3132,90.3053,90.3132,10724.0
2020-08-31 12:40:00,113.5,113.56,113.5,113.56,17645.0,90.3053,90.353,90.3053,90.353,17645.0
2020-08-31 12:45:00,113.56,113.57,113.55,113.56,12724.0,90.353,90.361,90.345,90.353,12724.0
2020-08-31 12:50:00,113.56,113.56,113.54,113.55,22207.0,90.353,90.353,90.3371,90.345,22207.0
2020-08-31 12:55:00,113.55,113.57,113.54,113.57,15537.0,90.345,90.361,90.3371,90.361,15537.0
2020-08-31 13:00:00,113.57,113.57,113.56,113.57,7266.0,90.361,90.361,90.353,90.361,7266.0
2020-08-31 13:05:00,113.56,113.57,113.54,113.55,10220.0,90.353,90.361,90.3371,90.345,10220.0
2020-08-31 13:10:00,113.55,113.58,113.52,113.54,75384.0,90.345,90.3689,90.3212,90.3371,75384.0
2020-08-31 13:15:00,113.56,113.6,113.56,113.59,10846.0,90.353,90.3848,90.353,90.3769,10846.0
2020-08-31 13:20:00,113.59,113.6,113.59,113.59,2992.0,90.3769,90.3848,90.3769,90.3769,2992.0
2020-08-31 13:25:00,113.6,113.64,113.6,113.63,13115.0,90.3848,90.4167,90.3848,90.4087,13115.0
2020-08-31 13:30:00,113.63,113.65,113.63,113.65,18121.0,90.4087,90.4246,90.4087,90.4246,18121.0
2020-08-31 13:35:00,113.65,113.65,113.62,113.62,10564.0,90.4246,90.4246,90.4007,90.4007,10564.0
2020-08-31 13:40:00,113.62,113.65,113.62,113.65,19407.0,90.4007,90.4246,90.4007,90.4246,19407.0
2020-08-31 13:45:00,113.65,113.67,113.64,113.67,30393.0,90.4246,90.4405,90.4167,90.4405,30393.0
2020-08-31 13:50:00,113.67,113.67,113.65,113.66,8180.0,90.4405,90.4405,90.4246,90.4326,8180.0
2020-08-31 13:55:00,113.66,113.66,113.65,113.66,19182.0,90.4326,90.4326,90.4246,90.4326,19182.0
2020-08-31 14:00:00,113.66,113.66,113.58,113.58,19194.0,90.4326,90.4326,90.3689,90.3689,19194.0
2020-08-31 14:05:00,113.58,113.67,113.57,113.66,58407.0,90.3689,90.4405,90.361,90.4326,58407.0
2020-08-31 14:10:00,113.66,113.67,113.64,113.65,13440.0,90.4326,90.4405,90.4167,90.4246,13440.0
2020-08-31 14:15:00,113.65,113.65,113.61,113.62,14983.0,90.4246,90.4246,90.3928,90.4007,14983.0
2020-08-31 14:20:00,113.62,113.62,113.58,113.59,15080.0,90.4007,90.4007,90.3689,90.3769,15080.0
2020-08-31 14:25:00,113.59,113.59,113.58,113.59,17100.0,90.3769,90.3769,90.3689,90.3769,17100.0
2020-08-31 14:30:00,113.59,113.59,113.53,113.54,27147.0,90.3769,90.3769,90.3291,90.3371,27147.0
2020-08-31 14:35:00,113.54,113.55,113.44,113.49,18555.0,90.3371,90.345,90.2575,90.2973,18555.0
2020-08-31 14:40:00,113.49,113.52,113.49,113.5,13324.0,90.2973,90.3212,90.2973,90.3053,13324.0
2020-08-31 14:45:00,113.5,113.51,113.45,113.46,21497.0,90.3053,90.3132,90.2655,90.2734,21497.0
2020-08-31 14:50:00,113.46,113.49,113.44,113.49,27691.0,90.2734,90.2973,90.2575,90.2973,27691.0
2020-08-31 14:55:00,113.5,113.58,113.49,113.57,51104.0,90.3053,90.3689,90.2973,90.361,51104.0
2020-08-31 15:00:00,113.56,113.57,113.55,113.57,32766.0,90.353,90.361,90.345,90.361,32766.0
2020-08-31 15:05:00,113.56,113.59,113.56,113.59,35349.0,90.353,90.3769,90.353,90.3769,35349.0
2020-08-31 15:10:00,113.59,113.59,113.56,113.56,14790.0,90.3769,90.3769,90.353,90.353,14790.0
2020-08-31 15:15:00,113.57,113.58,113.54,113.54,31427.0,90.361,90.3689,90.3371,90.3371,31427.0
2020-08-31 15:20:00,113.55,113.55,113.5,113.51,53392.0,90.345,90.345,90.3053,90.3132,53392.0
2020-08-31 15:25:00,113.51,113.51,113.48,113.5,34311.0,90.3132,90.3132,90.2894,90.3053,34311.0
2020-08-31 15:30:00,113.5,113.55,113.49,113.5,74060.0,90.3053,90.345,90.2973,90.3053,74060.0
2020-08-31 15:35:00,113.51,113.54,113.49,113.51,27990.0,90.3132,90.3371,90.2973,90.3132,27990.0
2020-08-31 15:40:00,113.52,113.56,113.48,113.56,49478.0,90.3212,90.353,90.2894,90.353,49478.0
2020-08-31 15:45:00,113.56,113.57,113.55,113.57,56281.0,90.353,90.361,90.345,90.361,56281.0
2020-08-31 15:50:00,113.57,113.59,113.56,113.58,71547.0,90.361,90.3769,90.353,90.3689,71547.0
2020-08-31 15:55:00,113.58,113.59,113.5,113.51,195342.0,90.3689,90.3769,90.3053,90.3132,195342.0
2020-09-01 09:30:00,113.58,113.59,113.33,113.33,132829.0,90.6332,90.6412,90.4337,90.4337,132829.0
2020-09-01 09:35:00,113.33,113.38,113.31,113.35,40423.0,90.4337,90.4736,90.4178,90.4497,40423.0
2020-09-01 09:40:00,113.34,113.36,113.31,113.34,113748.0,90.4417,90.4577,90.4178,90.4417,113748.0
2020-09-01 09:45:00,113.34,113.43,113.33,113.42,90273.0,90.4417,90.5135,90.4337,90.5055,90273.0
2020-09-01 09:50:00,113.42,113.53,113.41,113.53,82600.0,90.5055,90.5933,90.4976,90.5933,82600.0
2020-09-01 09:55:00,113.52,113.56,113.5,113.56,220771.0,90.5853,90.6173,90.5694,90.6173,220771.0
2020-09-01 10:00:00,113.55,113.56,113.46,113.48,150077.0,90.6093,90.6173,90.5375,90.5534,150077.0
2020-09-01 10:05:00,113.47,113.49,113.4,113.42,61765.0,90.5454,90.5614,90.4896,90.5055,61765.0
2020-09-01 10:10:00,113.41,113.46,113.37,113.41,125878.0,90.4976,90.5375,90.4656,90.4976,125878.0
2020-09-01 10:15:00,113.4,113.45,113.39,113.44,56130.0,90.4896,90.5295,90.4816,90.5215,56130.0
2020-09-01 10:20:00,113.44,113.49,113.42,113.48,27617.0,90.5215,90.5614,90.5055,90.5534,27617.0
2020-09-01 10:25:00,113.48,113.49,113.44,113.44,27350.0,90.5534,90.5614,90.5215,90.5215,27350.0
2020-09-01 10:30:00,113.45,113.45,113.41,113.44,47883.0,90.5295,90.5295,90.4976,90.5215,47883.0
2020-09-01 10:35:00,113.46,113.55,113.45,113.53,19598.0,90.5375,90.6093,90.5295,90.5933,19598.0
2020-09-01 10:40:00,113.53,113.54,113.49,113.51,19751.0,90.5933,90.6013,90.5614,90.5774,19751.0
2020-09-01 10:45:00,113.51,113.52,113.45,113.45,50945.0,90.5774,90.5853,90.5295,90.5295,50945.0
2020-09-01 10:50:00,113.46,113.52,113.44,113.47,16002.0,90.5375,90.5853,90.5215,90.5454,16002.0
2020-09-01 10:55:00,113.47,113.49,113.44,113.45,20862.0,90.5454,90.5614,90.5215,90.5295,20862.0
2020-09-01 11:00:00,113.44,113.49,113.44,113.46,52075.0,90.5215,90.5614,90.5215,90.5375,52075.0
2020-09-01 11:05:00,113.46,113.48,113.45,113.46,45717.0,90.5375,90.5534,90.5295,90.5375,45717.0
2020-09-01 11:10:00,113.45,113.46,113.42,113.45,23879.0,90.5295,90.5375,90.5055,90.5295,23879.0
2020-09-01 11:15:00,113.45,113.49,113.44,113.48,61398.0,90.5295,90.5614,90.5215,90.5534,61398.0
2020-09-01 11:20:00,113.47,113.49,113.47,113.49,33829.0,90.5454,90.5614,90.5454,90.5614,33829.0
2020-09-01 11:25:00,113.49,113.54,113.48,113.52,20160.0,90.5614,90.6013,90.5534,90.5853,20160.0
2020-09-01 11:30:00,113.52,113.52,113.49,113.51,49825.0,90.5853,90.5853,90.5614,90.5774,49825.0
2020-09-01 11:35:00,113.51,113.51,113.47,113.47,28493.0,90.5774,90.5774,90.5454,90.5454,28493.0
2020-09-01 11:40:00,113.48,113.51,113.47,113.49,27914.0,90.5534,90.5774,90.5454,90.5614,27914.0
2020-09-01 11:45:00,113.48,113.48,113.44,113.47,44873.0,90.5534,90.5534,90.5215,90.5454,44873.0
2020-09-01 11:50:00,113.47,113.49,113.46,113.48,41596.0,90.5454,90.5614,90.5375,90.5534,41596.0
2020-09-01 11:55:00,113.48,113.51,113.48,113.51,16000.0,90.5534,90.5774,90.5534,90.5774,16000.0
2020-09-01 12:00:00,113.51,113.61,113.51,113.61,22611.0,90.5774,90.6572,90.5774,90.6572,22611.0
2020-09-01 12:05:00,113.6,113.64,113.57,113.62,20294.0,90.6492,90.6811,90.6252,90.6651,20294.0
2020-09-01 12:10:00,113.62,113.66,113.61,113.65,17782.0,90.6651,90.6971,90.6572,90.6891,17782.0
2020-09-01 12:15:00,113.64,113.65,113.63,113.64,23811.0,90.6811,90.6891,90.6731,90.6811,23811.0
2020-09-01 12:20:00,113.64,113.65,113.63,113.65,26818.0,90.6811,90.6891,90.6731,90.6891,26818.0
2020-09-01 12:25:00,113.65,113.65,113.61,113.64,21954.0,90.6891,90.6891,90.6572,90.6811,21954.0
2020-09-01 12:30:00,113.64,113.64,113.6,113.64,53050.0,90.6811,90.6811,90.6492,90.6811,53050.0
2020-09-01 12:35:00,113.64,113.64,113.63,113.64,31966.0,90.6811,90.6811,90.6731,90.6811,31966.0
2020-09-01 12:40:00,113.64,113.64,113.63,113.64,34943.0,90.6811,90.6811,90.6731,90.6811,34943.0
2020-09-01 12:45:00,113.64,113.67,113.64,113.67,47459.0,90.6811,90.705,90.6811,90.705,47459.0
2020-09-01 12:50:00,113.67,113.69,113.66,113.69,37369.0,90.705,90.721,90.6971,90.721,37369.0
2020-09-01 12:55:00,113.69,113.7,113.68,113.69,53232.0,90.721,90.729,90.713,90.721,53232.0
2020-09-01 13:00:00,113.69,113.71,113.68,113.69,100083.0,90.721,90.737,90.713,90.721,100083.0
2020-09-01 13:05:00,113.69,113.72,113.69,113.7,104936.0,90.721,90.7449,90.721,90.729,104936.0
2020-09-01 13:10:00,113.7,113.7,113.68,113.69,33781.0,90.729,90.729,90.713,90.721,33781.0
2020-09-01 13:15:00,113.7,113.72,113.69,113.71,44882.0,90.729,90.7449,90.721,90.737,44882.0
2020-09-01 13:20:00,113.72,113.75,113.71,113.75,35798.0,90.7449,90.7689,90.737,90.7689,35798.0
2020-09-01 13:25:00,113.75,113.85,113.74,113.84,73569.0,90.7689,90.8487,90.7609,90.8407,73569.0
2020-09-01 13:30:00,113.84,113.86,113.8,113.86,51363.0,90.8407,90.8567,90.8088,90.8567,51363.0
2020-09-01 13:35:00,113.86,113.86,113.83,113.84,54144.0,90.8567,90.8567,90.8327,90.8407,54144.0
2020-09-01 13:40:00,113.84,113.85,113.81,113.85,37003.0,90.8407,90.8487,90.8168,90.8487,37003.0
2020-09-01 13:45:00,113.85,113.87,113.84,113.86,52920.0,90.8487,90.8646,90.8407,90.8567,52920.0
2020-09-01 13:50:00,113.87,113.88,113.86,113.86,33196.0,90.8646,90.8726,90.8567,90.8567,33196.0
2020-09-01 13:55:00,113.87,113.87,113.86,113.86,29853.0,90.8646,90.8646,90.8567,90.8567,29853.0
2020-09-01 14:00:00,113.87,113.93,113.86,113.87,62238.0,90.8646,90.9125,90.8567,90.8646,62238.0
2020-09-01 14:05:00,113.87,113.89,113.86,113.89,13272.0,90.8646,90.8806,90.8567,90.8806,13272.0
2020-09-01 14:10:00,113.88,113.9,113.88,113.9,42350.0,90.8726,90.8886,90.8726,90.8886,42350.0
2020-09-01 14:15:00,113.9,113.9,113.89,113.9,33060.0,90.8886,90.8886,90.8806,90.8886,33060.0
2020-09-01 14:20:00,113.9,113.93,113.89,113.93,33953.0,90.8886,90.9125,90.8806,90.9125,33953.0
2020-09-01 14:25:00,113.92,113.95,113.92,113.95,28863.0,90.9045,90.9285,90.9045,90.9285,28863.0
2020-09-01 14:30:00,113.95,113.98,113.94,113.98,49005.0,90.9285,90.9524,90.9205,90.9524,49005.0
2020-09-01 14:35:00,113.98,113.98,113.88,113.91,51183.0,90.9524,90.9524,90.8726,90.8966,51183.0
2020-09-01 14:40:00,113.91,113.91,113.86,113.9,51154.0,90.8966,90.8966,90.8567,90.8886,51154.0
2020-09-01 14:45:00,113.91,113.91,113.86,113.87,30830.0,90.8966,90.8966,90.8567,90.8646,30830.0
2020-09-01 14:50:00,113.87,113.91,113.86,113.91,20883.0,90.8646,90.8966,90.8567,90.8966,20883.0
2020-09-01 14:55:00,113.91,113.94,113.9,113.92,41812.0,90.8966,90.9205,90.8886,90.9045,41812.0
2020-09-01 15:00:00,113.92,113.95,113.91,113.95,43722.0,90.9045,90.9285,90.8966,90.9285,43722.0
2020-09-01 15:05:00,113.95,113.95,113.94,113.95,30422.0,90.9285,90.9285,90.9205,90.9285,30422.0
2020-09-01 15:10:00,113.95,113.95,113.88,113.88,37614.0,90.9285,90.9285,90.8726,90.8726,37614.0
2020-09-01 15:15:00,113.88,113.89,113.87,113.89,13568.0,90.8726,90.8806,90.8646,90.8806,13568.0
2020-09-01 15:20:00,113.89,113.93,113.88,113.92,26308.0,90.8806,90.9125,90.8726,90.9045,26308.0
2020-09-01 15:25:00,113.93,113.94,113.85,113.86,49850.0,90.9125,90.9205,90.8487,90.8567,49850.0
2020-09-01 15:30:00,113.86,113.88,113.86,113.88,26343.0,90.8567,90.8726,90.8567,90.8726,26343.0
2020-09-01 15:35:00,113.88,113.91,113.87,113.89,30784.0,90.8726,90.8966,90.8646,90.8806,30784.0
2020-09-01 15:40:00,113.89,113.92,113.89,113.92,22475.0,90.8806,90.9045,90.8806,90.9045,22475.0
2020-09-01 15:45:00,113.92,113.94,113.91,113.94,52831.0,90.9045,90.9205,90.8966,90.9205,52831.0
2020-09-01 15:50:00,113.93,113.95,113.92,113.93,80122.0,90.9125,90.9285,90.9045,90.9125,80122.0
2020-09-01 15:55:00,113.93,114.05,113.93,113.97,329237.0,90.9125,91.0083,90.9125,90.9444,329237.0
2020-09-02 09:30:00,114.34,114.37,114.22,114.32,151964.0,91.2397,91.2636,91.1439,91.2237,151964.0
2020-09-02 09:35:00,114.32,114.32,114.21,114.22,65438.0,91.2237,91.2237,91.1359,91.1439,65438.0
2020-09-02 09:40:00,114.22,114.23,114.18,114.23,22246.0,91.1439,91.1519,91.112,91.1519,22246.0
2020-09-02 09:45:00,114.23,114.25,114.22,114.25,12532.0,91.1519,91.1679,91.1439,91.1679,12532.0
2020-09-02 09:50:00,114.24,114.27,114.23,114.27,70267.0,91.1599,91.1838,91.1519,91.1838,70267.0
2020-09-02 09:55:00,114.27,114.28,114.21,114.25,75166.0,91.1838,91.1918,91.1359,91.1679,75166.0
2020-09-02 10:00:00,114.26,114.32,114.25,114.3,41881.0,91.1758,91.2237,91.1679,91.2078,41881.0
2020-09-02 10:05:00,114.31,114.32,114.24,114.27,39624.0,91.2157,91.2237,91.1599,91.1838,39624.0
2020-09-02 10:10:00,114.27,114.32,114.25,114.32,80216.0,91.1838,91.2237,91.1679,91.2237,80216.0
2020-09-02 10:15:00,114.32,114.32,114.26,114.29,98346.0,91.2237,91.2237,91.1758,91.1998,98346.0
2020-09-02 10:20:00,114.29,114.3,114.21,114.22,20292.0,91.1998,91.2078,91.1359,91.1439,20292.0
2020-09-02 10:25:00,114.22,114.22,114.14,114.19,26172.0,91.1439,91.1439,91.0801,91.12,26172.0
2020-09-02 10:30:00,114.2,114.27,114.18,114.23,35471.0,91.128,91.1838,91.112,91.1519,35471.0
2020-09-02 10:35:00,114.22,114.22,114.16,114.17,14212.0,91.1439,91.1439,91.096,91.104,14212.0
2020-09-02 10:40:00,114.16,114.17,114.1,114.12,34949.0,91.096,91.104,91.0482,91.0641,34949.0
2020-09-02 10:45:00,114.12,114.12,114.07,114.11,25768.0,91.0641,91.0641,91.0242,91.0561,25768.0
2020-09-02 10:50:00,114.11,114.16,114.11,114.16,17559.0,91.0561,91.096,91.0561,91.096,17559.0
2020-09-02 10:55:00,114.16,114.16,114.13,114.16,54871.0,91.096,91.096,91.0721,91.096,54871.0
2020-09-02 11:00:00,114.16,114.16,114.09,114.13,237865.0,91.096,91.096,91.0402,91.0721,237865.0
2020-09-02 11:05:00,114.13,114.13,114.09,114.09,21069.0,91.0721,91.0721,91.0402,91.0402,21069.0
2020-09-02 11:10:00,114.09,114.15,114.07,114.15,14536.0,91.0402,91.0881,91.0242,91.0881,14536.0
2020-09-02 11:15:00,114.15,114.16,114.13,114.14,22968.0,91.0881,91.096,91.0721,91.0801,22968.0
2020-09-02 11:20:00,114.14,114.14,114.12,114.13,22431.0,91.0801,91.0801,91.0641,91.0721,22431.0
2020-09-02 11:25:00,114.13,114.15,114.09,114.15,34506.0,91.0721,91.0881,91.0402,91.0881,34506.0
2020-09-02 11:30:00,114.15,114.24,114.14,114.22,40677.0,91.0881,91.1599,91.0801,91.1439,40677.0
2020-09-02 11:35:00,114.22,114.26,114.16,114.17,144835.0,91.1439,91.1758,91.096,91.104,144835.0
2020-09-02 11:40:00,114.17,114.22,114.16,114.22,45192.0,91.104,91.1439,91.096,91.1439,45192.0
2020-09-02 11:45:00,114.22,114.29,114.21,114.26,29843.0,91.1439,91.1998,91.1359,91.1758,29843.0
2020-09-02 11:50:00,114.26,114.3,114.24,114.28,18988.0,91.1758,91.2078,91.1599,91.1918,18988.0
2020-09-02 11:55:00,114.29,114.31,114.26,114.28,33813.0,91.1998,91.2157,91.1758,91.1918,33813.0
2020-09-02 12:00:00,114.29,114.34,114.28,114.29,50095.0,91.1998,91.2397,91.1918,91.1998,50095.0
2020-09-02 12:05:00,114.29,114.3,114.26,114.29,20209.0,91.1998,91.2078,91.1758,91.1998,20209.0
2020-09-02 12:10:00,114.29,114.31,114.28,114.29,7537.0,91.1998,91.2157,91.1918,91.1998,7537.0
2020-09-02 12:15:00,114.29,114.32,114.29,114.31,14199.0,91.1998,91.2237,91.1998,91.2157,14199.0
2020-09-02 12:20:00,114.31,114.31,114.24,114.29,19572.0,91.2157,91.2157,91.1599,91.1998,19572.0
2020-09-02 12:25:00,114.29,114.29,114.28,114.29,10476.0,91.1998,91.1998,91.1918,91.1998,10476.0
2020-09-02 12:30:00,114.29,114.32,114.26,114.32,18083.0,91.1998,91.2237,91.1758,91.2237,18083.0
2020-09-02 12:35:00,114.32,114.34,114.31,114.33,20309.0,91.2237,91.2397,91.2157,91.2317,20309.0
2020-09-02 12:40:00,114.33,114.34,114.27,114.29,35163.0,91.2317,91.2397,91.1838,91.1998,35163.0
2020-09-02 12:45:00,114.29,114.33,114.27,114.31,19966.0,91.1998,91.2317,91.1838,91.2157,19966.0
2020-09-02 12:50:00,114.31,114.34,114.27,114.34,15652.0,91.2157,91.2397,91.1838,91.2397,15652.0
2020-09-02 12:55:00,114.34,114.36,114.33,114.36,31505.0,91.2397,91.2556,91.2317,91.2556,31505.0
2020-09-02 13:00:00,114.35,114.36,114.34,114.35,36379.0,91.2477,91.2556,91.2397,91.2477,36379.0
2020-09-02 13:05:00,114.34,114.36,114.34,114.36,22518.0,91.2397,91.2556,91.2397,91.2556,22518.0
2020-09-02 13:10:00,114.36,114.44,114.35,114.44,25367.0,91.2556,91.3195,91.2477,91.3195,25367.0
2020-09-02 13:15:00,114.44,114.45,114.38,114.4,27142.0,91.3195,91.3275,91.2716,91.2876,27142.0
2020-09-02 13:20:00,114.4,114.43,114.36,114.43,23381.0,91.2876,91.3115,91.2556,91.3115,23381.0
2020-09-02 13:25:00,114.42,114.47,114.41,114.47,14548.0,91.3035,91.3434,91.2955,91.3434,14548.0
2020-09-02 13:30:00,114.47,114.47,114.45,114.47,12509.0,91.3434,91.3434,91.3275,91.3434,12509.0
2020-09-02 13:35:00,114.47,114.47,114.42,114.47,34920.0,91.3434,91.3434,91.3035,91.3434,34920.0
2020-09-02 13:40:00,114.46,114.48,114.45,114.47,21009.0,91.3354,91.3514,91.3275,91.3434,21009.0
2020-09-02 13:45:00,114.47,114.48,114.41,114.43,17985.0,91.3434,91.3514,91.2955,91.3115,17985.0
2020-09-02 13:50:00,114.43,114.44,114.39,114.44,14512.0,91.3115,91.3195,91.2796,91.3195,14512.0
2020-09-02 13:55:00,114.44,114.45,114.38,114.39,20138.0,91.3195,91.3275,91.2716,91.2796,20138.0
2020-09-02 14:00:00,114.4,114.41,114.34,114.35,67146.0,91.2876,91.2955,91.2397,91.2477,67146.0
2020-09-02 14:05:00,114.35,114.36,114.32,114.34,24465.0,91.2477,91.2556,91.2237,91.2397,24465.0
2020-09-02 14:10:00,114.34,114.35,114.19,114.32,104235.0,91.2397,91.2477,91.12,91.2237,104235.0
2020-09-02 14:15:00,114.32,114.34,114.3,114.34,24382.0,91.2237,91.2397,91.2078,91.2397,24382.0
2020-09-02 14:20:00,114.34,114.35,114.33,114.35,11622.0,91.2397,91.2477,91.2317,91.2477,11622.0
2020-09-02 14:25:00,114.35,114.43,114.34,114.4,14259.0,91.2477,91.3115,91.2397,91.2876,14259.0
2020-09-02 14:30:00,114.41,114.44,114.39,114.42,166091.0,91.2955,91.3195,91.2796,91.3035,166091.0
2020-09-02 14:35:00,114.42,114.42,114.4,114.42,33430.0,91.3035,91.3035,91.2876,91.3035,33430.0
2020-09-02 14:40:00,114.42,114.44,114.4,114.41,29556.0,91.3035,91.3195,91.2876,91.2955,29556.0
2020-09-02 14:45:00,114.41,114.45,114.4,114.44,34762.0,91.2955,91.3275,91.2876,91.3195,34762.0
2020-09-02 14:50:00,114.44,114.44,114.41,114.43,46040.0,91.3195,91.3195,91.2955,91.3115,46040.0
2020-09-02 14:55:00,114.43,114.43,114.42,114.43,15322.0,91.3115,91.3115,91.3035,91.3115,15322.0
2020-09-02 15:00:00,114.43,114.43,114.42,114.43,29167.0,91.3115,91.3115,91.3035,91.3115,29167.0
2020-09-02 15:05:00,114.43,114.44,114.42,114.44,35509.0,91.3115,91.3195,91.3035,91.3195,35509.0
2020-09-02 15:10:00,114.44,114.46,114.43,114.46,31611.0,91.3195,91.3354,91.3115,91.3354,31611.0
2020-09-02 15:15:00,114.46,114.52,114.45,114.49,272033.0,91.3354,91.3833,91.3275,91.3594,272033.0
2020-09-02 15:20:00,114.49,114.5,114.48,114.5,17924.0,91.3594,91.3674,91.3514,91.3674,17924.0
2020-09-02 15:25:00,114.5,114.51,114.47,114.5,33890.0,91.3674,91.3753,91.3434,91.3674,33890.0
2020-09-02 15:30:00,114.5,114.5,114.39,114.41,65827.0,91.3674,91.3674,91.2796,91.2955,65827.0
2020-09-02 15:35:00,114.41,114.41,114.39,114.4,97653.0,91.2955,91.2955,91.2796,91.2876,97653.0
2020-09-02 15:40:00,114.4,114.45,114.39,114.45,46078.0,91.2876,91.3275,91.2796,91.3275,46078.0
2020-09-02 15:45:00,114.45,114.5,114.45,114.48,33573.0,91.3275,91.3674,91.3275,91.3514,33573.0
2020-09-02 15:50:00,114.48,114.49,114.43,114.45,103584.0,91.3514,91.3594,91.3115,91.3275,103584.0
2020-09-02 15:55:00,114.45,114.52,114.43,114.5,151209.0,91.3275,91.3833,91.3115,91.3674,151209.0
2020-09-03 09:30:00,114.56,114.56,114.35,114.36,65875.0,91.4152,91.4152,91.2477,91.2556,65875.0
2020-09-03 09:35:00,114.37,114.37,114.33,114.34,41308.0,91.2636,91.2636,91.2317,91.2397,41308.0
2020-09-03 09:40:00,114.34,114.35,114.23,114.27,34459.0,91.2397,91.2477,91.1519,91.1838,34459.0
2020-09-03 09:45:00,114.26,114.28,114.21,114.23,46832.0,91.1758,91.1918,91.1359,91.1519,46832.0
2020-09-03 09:50:00,114.24,114.27,114.22,114.25,25882.0,91.1599,91.1838,91.1439,91.1679,25882.0
2020-09-03 09:55:00,114.26,114.35,114.26,114.34,28015.0,91.1758,91.2477,91.1758,91.2397,28015.0
2020-09-03 10:00:00,114.34,114.37,114.32,114.34,62653.0,91.2397,91.2636,91.2237,91.2397,62653.0
2020-09-03 10:05:00,114.34,114.34,114.26,114.27,56584.0,91.2397,91.2397,91.1758,91.1838,56584.0
2020-09-03 10:10:00,114.27,114.27,114.22,114.25,21904.0,91.1838,91.1838,91.1439,91.1679,21904.0
2020-09-03 10:15:00,114.24,114.25,114.17,114.17,58092.0,91.1599,91.1679,91.104,91.104,58092.0
2020-09-03 10:20:00,114.19,114.19,114.14,114.17,43355.0,91.12,91.12,91.0801,91.104,43355.0
2020-09-03 10:25:00,114.18,114.23,114.15,114.17,8106.0,91.112,91.1519,91.0881,91.104,8106.0
2020-09-03 10:30:00,114.19,114.24,114.15,114.2,7655.0,91.12,91.1599,91.0881,91.128,7655.0
2020-09-03 10:35:00,114.19,114.2,114.12,114.16,18389.0,91.12,91.128,91.0641,91.096,18389.0
2020-09-03 10:40:00,114.16,114.18,114.11,114.12,26534.0,91.096,91.112,91.0561,91.0641,26534.0
2020-09-03 10:45:00,114.13,114.14,114.05,114.06,43251.0,91.0721,91.0801,91.0083,91.0162,43251.0
2020-09-03 10:50:00,114.06,114.15,114.06,114.12,27426.0,91.0162,91.0881,91.0162,91.0641,27426.0
2020-09-03 10:55:00,114.11,114.14,114.08,114.12,19735.0,91.0561,91.0801,91.0322,91.0641,19735.0
2020-09-03 11:00:00,114.13,114.13,114.05,114.05,21437.0,91.0721,91.0721,91.0083,91.0083,21437.0
2020-09-03 11:05:00,114.05,114.07,113.97,114.03,26999.0,91.0083,91.0242,90.9444,90.9923,26999.0
2020-09-03 11:10:00,114.03,114.09,114.02,114.07,20072.0,90.9923,91.0402,90.9843,91.0242,20072.0
2020-09-03 11:15:00,114.06,114.06,113.92,113.95,19415.0,91.0162,91.0162,90.9045,90.9285,19415.0
2020-09-03 11:20:00,113.93,114.0,113.84,113.91,26958.0,90.9125,90.9684,90.8407,90.8966,26958.0
2020-09-03 11:25:00,113.94,114.04,113.9,113.96,22770.0,90.9205,91.0003,90.8886,90.9365,22770.0
2020-09-03 11:30:00,113.95,114.01,113.92,113.95,23753.0,90.9285,90.9763,90.9045,90.9285,23753.0
2020-09-03 11:35:00,113.93,114.01,113.88,113.98,19856.0,90.9125,90.9763,90.8726,90.9524,19856.0
2020-09-03 11:40:00,113.99,114.04,113.95,113.96,40580.0,90.9604,91.0003,90.9285,90.9365,40580.0
2020-09-03 11:45:00,113.95,114.03,113.9,114.02,29833.0,90.9285,90.9923,90.8886,90.9843,29833.0
2020-09-03 11:50:00,114.01,114.07,113.99,114.03,8124.0,90.9763,91.0242,90.9604,90.9923,8124.0
2020-09-03 11:55:00,114.02,114.04,113.98,113.98,8036.0,90.9843,91.0003,90.9524,90.9524,8036.0
2020-09-03 12:00:00,113.99,114.04,113.98,114.0,25700.0,90.9604,91.0003,90.9524,90.9684,25700.0
2020-09-03 12:05:00,113.99,114.05,113.97,114.05,14405.0,90.9604,91.0083,90.9444,91.0083,14405.0
2020-09-03 12:10:00,114.05,114.11,114.05,114.11,7889.0,91.0083,91.0561,91.0083,91.0561,7889.0
2020-09-03 12:15:00,114.13,114.14,114.07,114.14,46692.0,91.0721,91.0801,91.0242,91.0801,46692.0
2020-09-03 12:20:00,114.13,114.14,114.08,114.09,15379.0,91.0721,91.0801,91.0322,91.0402,15379.0
2020-09-03 12:25:00,114.1,114.14,114.1,114.11,9200.0,91.0482,91.0801,91.0482,91.0561,9200.0
2020-09-03 12:30:00,114.1,114.13,114.02,114.02,48668.0,91.0482,91.0721,90.9843,90.9843,48668.0
2020-09-03 12:35:00,114.03,114.09,113.99,114.08,19443.0,90.9923,91.0402,90.9604,91.0322,19443.0
2020-09-03 12:40:00,114.08,114.09,114.04,114.04,2830.0,91.0322,91.0402,91.0003,91.0003,2830.0
2020-09-03 12:45:00,114.04,114.07,113.97,113.98,18166.0,91.0003,91.0242,90.9444,90.9524,18166.0
2020-09-03 12:50:00,113.98,114.01,113.97,114.01,13868.0,90.9524,90.9763,90.9444,90.9763,13868.0
2020-09-03 12:55:00,113.99,114.04,113.96,114.0,9853.0,90.9604,91.0003,90.9365,90.9684,9853.0
2020-09-03 13:00:00,114.0,114.01,113.89,113.91,37699.0,90.9684,90.9763,90.8806,90.8966,37699.0
2020-09-03 13:05:00,113.91,113.99,113.9,113.98,23593.0,90.8966,90.9604,90.8886,90.9524,23593.0
2020-09-03 13:10:00,113.97,114.0,113.94,113.97,149352.0,90.9444,90.9684,90.9205,90.9444,149352.0
2020-09-03 13:15:00,113.96,113.97,113.9,113.91,23075.0,90.9365,90.9444,90.8886,90.8966,23075.0
2020-09-03 13:20:00,113.91,113.93,113.85,113.9,47027.0,90.8966,90.9125,90.8487,90.8886,47027.0
2020-09-03 13:25:00,113.9,113.97,113.88,113.96,16345.0,90.8886,90.9444,90.8726,90.9365,16345.0
2020-09-03 13:30:00,113.95,113.95,113.89,113.9,32034.0,90.9285,90.9285,90.8806,90.8886,32034.0
2020-09-03 13:35:00,113.9,113.91,113.89,113.9,85817.0,90.8886,90.8966,90.8806,90.8886,85817.0
2020-09-03 13:40:00,113.89,113.91,113.87,113.87,14364.0,90.8806,90.8966,90.8646,90.8646,14364.0
2020-09-03 13:45:00,113.87,113.88,113.85,113.85,35798.0,90.8646,90.8726,90.8487,90.8487,35798.0
2020-09-03 13:50:00,113.85,113.94,113.85,113.93,16961.0,90.8487,90.9205,90.8487,90.9125,16961.0
2020-09-03 13:55:00,113.91,113.92,113.89,113.9,6550.0,90.8966,90.9045,90.8806,90.8886,6550.0
2020-09-03 14:00:00,113.89,113.92,113.89,113.92,31435.0,90.8806,90.9045,90.8806,90.9045,31435.0
2020-09-03 14:05:00,113.92,113.97,113.91,113.97,20639.0,90.9045,90.9444,90.8966,90.9444,20639.0
2020-09-03 14:10:00,113.95,114.02,113.95,114.0,30971.0,90.9285,90.9843,90.9285,90.9684,30971.0
2020-09-03 14:15:00,113.98,113.99,113.9,113.96,26002.0,90.9524,90.9604,90.8886,90.9365,26002.0
2020-09-03 14:20:00,113.96,113.97,113.93,113.94,18305.0,90.9365,90.9444,90.9125,90.9205,18305.0
2020-09-03 14:25:00,113.95,114.01,113.93,114.01,15940.0,90.9285,90.9763,90.9125,90.9763,15940.0
2020-09-03 14:30:00,114.01,114.07,113.99,114.02,17650.0,90.9763,91.0242,90.9604,90.9843,17650.0
2020-09-03 14:35:00,114.02,114.08,114.0,114.04,19887.0,90.9843,91.0322,90.9684,91.0003,19887.0
2020-09-03 14:40:00,114.05,114.06,113.99,114.0,13156.0,91.0083,91.0162,90.9604,90.9684,13156.0
2020-09-03 14:45:00,114.0,114.01,113.99,113.99,5919.0,90.9684,90.9763,90.9604,90.9604,5919.0
2020-09-03 14:50:00,114.0,114.01,113.94,113.97,15660.0,90.9684,90.9763,90.9205,90.9444,15660.0
2020-09-03 14:55:00,113.95,113.98,113.9,113.94,9215.0,90.9285,90.9524,90.8886,90.9205,9215.0
2020-09-03 15:00:00,113.94,113.96,113.91,113.92,31255.0,90.9205,90.9365,90.8966,90.9045,31255.0
2020-09-03 15:05:00,113.93,113.99,113.92,113.97,20871.0,90.9125,90.9604,90.9045,90.9444,20871.0
2020-09-03 15:10:00,113.97,114.03,113.95,114.03,22155.0,90.9444,90.9923,90.9285,90.9923,22155.0
2020-09-03 15:15:00,114.04,114.05,114.0,114.01,44120.0,91.0003,91.0083,90.9684,90.9763,44120.0
2020-09-03 15:20:00,114.01,114.02,113.92,113.92,21202.0,90.9763,90.9843,90.9045,90.9045,21202.0
2020-09-03 15:25:00,113.92,113.97,113.9,113.92,32897.0,90.9045,90.9444,90.8886,90.9045,32897.0
2020-09-03 15:30:00,113.91,113.96,113.9,113.9,15861.0,90.8966,90.9365,90.8886,90.8886,15861.0
2020-09-03 15:35:00,113.91,114.0,113.91,113.97,35768.0,90.8966,90.9684,90.8966,90.9444,35768.0
2020-09-03 15:40:00,113.98,114.01,113.95,113.97,29941.0,90.9524,90.9763,90.9285,90.9444,29941.0
2020-09-03 15:45:00,113.99,113.99,113.96,113.98,288937.0,90.9604,90.9604,90.9365,90.9524,288937.0
2020-09-03 15:50:00,113.98,114.06,113.96,114.04,86046.0,90.9524,91.0162,90.9365,91.0003,86046.0
2020-09-03 15:55:00,114.03,114.04,113.97,113.97,134971.0,90.9923,91.0003,90.9444,90.9444,134971.0
2020-09-04 09:30:00,113.94,113.94,113.67,113.84,33957.0,90.9205,90.9205,90.705,90.8407,33957.0
2020-09-04 09:35:00,113.84,113.89,113.76,113.8,36379.0,90.8407,90.8806,90.7769,90.8088,36379.0
2020-09-04 09:40:00,113.78,113.86,113.76,113.8,117979.0,90.7928,90.8567,90.7769,90.8088,117979.0
2020-09-04 09:45:00,113.79,113.81,113.71,113.74,75119.0,90.8008,90.8168,90.737,90.7609,75119.0
2020-09-04 09:50:00,113.74,113.77,113.68,113.72,46277.0,90.7609,90.7848,90.713,90.7449,46277.0
2020-09-04 09:55:00,113.72,113.75,113.67,113.69,27051.0,90.7449,90.7689,90.705,90.721,27051.0
2020-09-04 10:00:00,113.71,113.77,113.69,113.74,27306.0,90.737,90.7848,90.721,90.7609,27306.0
2020-09-04 10:05:00,113.72,113.74,113.68,113.7,51507.0,90.7449,90.7609,90.713,90.729,51507.0
2020-09-04 10:10:00,113.69,113.7,113.56,113.59,57673.0,90.721,90.729,90.6173,90.6412,57673.0
2020-09-04 10:15:00,113.6,113.63,113.5,113.51,75466.0,90.6492,90.6731,90.5694,90.5774,75466.0
2020-09-04 10:20:00,113.52,113.61,113.5,113.59,60985.0,90.5853,90.6572,90.5694,90.6412,60985.0
2020-09-04 10:25:00,113.59,113.66,113.58,113.59,37826.0,90.6412,90.6971,90.6332,90.6412,37826.0
2020-09-04 10:30:00,113.61,113.66,113.55,113.56,24970.0,90.6572,90.6971,90.6093,90.6173,24970.0
2020-09-04 10:35:00,113.56,113.56,113.48,113.53,48176.0,90.6173,90.6173,90.5534,90.5933,48176.0
2020-09-04 10:40:00,113.53,113.54,113.39,113.4,100423.0,90.5933,90.6013,90.4816,90.4896,100423.0
2020-09-04 10:45:00,113.43,113.48,113.4,113.47,51329.0,90.5135,90.5534,90.4896,90.5454,51329.0
2020-09-04 10:50:00,113.46,113.47,113.38,113.4,77229.0,90.5375,90.5454,90.4736,90.4896,77229.0
2020-09-04 10:55:00,113.39,113.47,113.37,113.43,96975.0,90.4816,90.5454,90.4656,90.5135,96975.0
2020-09-04 11:00:00,113.42,113.5,113.39,113.48,249730.0,90.5055,90.5694,90.4816,90.5534,249730.0
2020-09-04 11:05:00,113.48,113.51,113.45,113.51,83922.0,90.5534,90.5774,90.5295,90.5774,83922.0
2020-09-04 11:10:00,113.5,113.55,113.47,113.54,23620.0,90.5694,90.6093,90.5454,90.6013,23620.0
2020-09-04 11:15:00,113.52,113.57,113.48,113.53,38862.0,90.5853,90.6252,90.5534,90.5933,38862.0
2020-09-04 11:20:00,113.53,113.54,113.48,113.5,19691.0,90.5933,90.6013,90.5534,90.5694,19691.0
2020-09-04 11:25:00,113.5,113.52,113.47,113.51,15741.0,90.5694,90.5853,90.5454,90.5774,15741.0
2020-09-04 11:30:00,113.52,113.56,113.45,113.52,44531.0,90.5853,90.6173,90.5295,90.5853,44531.0
2020-09-04 11:35:00,113.53,113.56,113.52,113.55,23432.0,90.5933,90.6173,90.5853,90.6093,23432.0
2020-09-04 11:40:00,113.55,113.57,113.44,113.47,66626.0,90.6093,90.6252,90.5215,90.5454,66626.0
2020-09-04 11:45:00,113.47,113.47,113.44,113.45,41925.0,90.5454,90.5454,90.5215,90.5295,41925.0
2020-09-04 11:50:00,113.45,113.49,113.44,113.48,29917.0,90.5295,90.5614,90.5215,90.5534,29917.0
2020-09-04 11:55:00,113.48,113.51,113.45,113.49,29791.0,90.5534,90.5774,90.5295,90.5614,29791.0
2020-09-04 12:00:00,113.47,113.53,113.47,113.5,36278.0,90.5454,90.5933,90.5454,90.5694,36278.0
2020-09-04 12:05:00,113.49,113.56,113.48,113.5,86534.0,90.5614,90.6173,90.5534,90.5694,86534.0
2020-09-04 12:10:00,113.5,113.53,113.46,113.5,39620.0,90.5694,90.5933,90.5375,90.5694,39620.0
2020-09-04 12:15:00,113.5,113.5,113.44,113.46,15785.0,90.5694,90.5694,90.5215,90.5375,15785.0
2020-09-04 12:20:00,113.46,113.5,113.44,113.48,18341.0,90.5375,90.5694,90.5215,90.5534,18341.0
2020-09-04 12:25:00,113.47,113.57,113.47,113.57,19308.0,90.5454,90.6252,90.5454,90.6252,19308.0
2020-09-04 12:30:00,113.56,113.56,113.49,113.52,19054.0,90.6173,90.6173,90.5614,90.5853,19054.0
2020-09-04 12:35:00,113.5,113.54,113.49,113.5,13570.0,90.5694,90.6013,90.5614,90.5694,13570.0
2020-09-04 12:40:00,113.5,113.53,113.47,113.52,6405.0,90.5694,90.5933,90.5454,90.5853,6405.0
2020-09-04 12:45:00,113.52,113.53,113.48,113.48,15998.0,90.5853,90.5933,90.5534,90.5534,15998.0
2020-09-04 12:50:00,113.49,113.53,113.47,113.52,15124.0,90.5614,90.5933,90.5454,90.5853,15124.0
2020-09-04 12:55:00,113.51,113.53,113.49,113.52,18122.0,90.5774,90.5933,90.5614,90.5853,18122.0
2020-09-04 13:00:00,113.51,113.52,113.42,113.43,27089.0,90.5774,90.5853,90.5055,90.5135,27089.0
2020-09-04 13:05:00,113.43,113.48,113.42,113.48,40825.0,90.5135,90.5534,90.5055,90.5534,40825.0
2020-09-04 13:10:00,113.46,113.49,113.42,113.45,20022.0,90.5375,90.5614,90.5055,90.5295,20022.0
2020-09-04 13:15:00,113.44,113.44,113.4,113.41,30680.0,90.5215,90.5215,90.4896,90.4976,30680.0
2020-09-04 13:20:00,113.41,113.44,113.4,113.41,10022.0,90.4976,90.5215,90.4896,90.4976,10022.0
2020-09-04 13:25:00,113.42,113.45,113.42,113.43,4348.0,90.5055,90.5295,90.5055,90.5135,4348.0
2020-09-04 13:30:00,113.42,113.42,113.37,113.42,27998.0,90.5055,90.5055,90.4656,90.5055,27998.0
2020-09-04 13:35:00,113.42,113.49,113.39,113.45,12702.0,90.5055,90.5614,90.4816,90.5295,12702.0
2020-09-04 13:40:00,113.44,113.48,113.42,113.46,5864.0,90.5215,90.5534,90.5055,90.5375,5864.0
2020-09-04 13:45:00,113.46,113.49,113.45,113.46,6745.0,90.5375,90.5614,90.5295,90.5375,6745.0
2020-09-04 13:50:00,113.45,113.46,113.41,113.46,20849.0,90.5295,90.5375,90.4976,90.5375,20849.0
2020-09-04 13:55:00,113.46,113.47,113.45,113.47,8933.0,90.5375,90.5454,90.5295,90.5454,8933.0
2020-09-04 14:00:00,113.47,113.5,113.45,113.46,10780.0,90.5454,90.5694,90.5295,90.5375,10780.0
2020-09-04 14:05:00,113.47,113.48,113.45,113.46,10288.0,90.5454,90.5534,90.5295,90.5375,10288.0
2020-09-04 14:10:00,113.47,113.47,113.44,113.44,17964.0,90.5454,90.5454,90.5215,90.5215,17964.0
2020-09-04 14:15:00,113.44,113.48,113.43,113.46,8250.0,90.5215,90.5534,90.5135,90.5375,8250.0
2020-09-04 14:20:00,113.47,113.49,113.44,113.49,11401.0,90.5454,90.5614,90.5215,90.5614,11401.0
2020-09-04 14:25:00,113.48,113.51,113.47,113.48,12447.0,90.5534,90.5774,90.5454,90.5534,12447.0
2020-09-04 14:30:00,113.48,113.49,113.44,113.46,26519.0,90.5534,90.5614,90.5215,90.5375,26519.0
2020-09-04 14:35:00,113.46,113.56,113.46,113.55,22468.0,90.5375,90.6173,90.5375,90.6093,22468.0
2020-09-04 14:40:00,113.54,113.59,113.54,113.56,14517.0,90.6013,90.6412,90.6013,90.6173,14517.0
2020-09-04 14:45:00,113.57,113.63,113.57,113.62,15859.0,90.6252,90.6731,90.6252,90.6651,15859.0
2020-09-04 14:50:00,113.61,113.61,113.58,113.59,32423.0,90.6572,90.6572,90.6332,90.6412,32423.0
2020-09-04 14:55:00,113.59,113.61,113.55,113.59,19889.0,90.6412,90.6572,90.6093,90.6412,19889.0
2020-09-04 15:00:00,113.58,113.61,113.56,113.6,11124.0,90.6332,90.6572,90.6173,90.6492,11124.0
2020-09-04 15:05:00,113.59,113.61,113.58,113.61,8389.0,90.6412,90.6572,90.6332,90.6572,8389.0
2020-09-04 15:10:00,113.6,113.62,113.53,113.54,30593.0,90.6492,90.6651,90.5933,90.6013,30593.0
2020-09-04 15:15:00,113.52,113.63,113.52,113.6,9335.0,90.5853,90.6731,90.5853,90.6492,9335.0
2020-09-04 15:20:00,113.61,113.64,113.6,113.62,15290.0,90.6572,90.6811,90.6492,90.6651,15290.0
2020-09-04 15:25:00,113.62,113.68,113.6,113.62,18274.0,90.6651,90.713,90.6492,90.6651,18274.0
2020-09-04 15:30:00,113.62,113.66,113.61,113.61,23724.0,90.6651,90.6971,90.6572,90.6572,23724.0
2020-09-04 15:35:00,113.61,113.61,113.55,113.58,22883.0,90.6572,90.6572,90.6093,90.6332,22883.0
2020-09-04 15:40:00,113.58,113.59,113.55,113.57,20144.0,90.6332,90.6412,90.6093,90.6252,20144.0
2020-09-04 15:45:00,113.57,113.61,113.56,113.59,33969.0,90.6252,90.6572,90.6173,90.6412,33969.0
2020-09-04 15:50:00,113.59,113.6,113.51,113.52,108551.0,90.6412,90.6492,90.5774,90.5853,108551.0
2020-09-04 15:55:00,113.51,113.51,113.37,113.47,190413.0,90.5774,90.5774,90.4656,90.5454,190413.0
2020-09-08 09:30:00,113.33,113.47,113.1,113.18,45947.0,90.4337,90.5454,90.2502,90.314,45947.0
2020-09-08 09:35:00,113.15,113.16,113.08,113.09,64819.0,90.2901,90.2981,90.2342,90.2422,64819.0
2020-09-08 09:40:00,113.09,113.09,112.97,113.02,49890.0,90.2422,90.2422,90.1465,90.1864,49890.0
2020-09-08 09:45:00,113.02,113.09,113.0,113.05,76818.0,90.1864,90.2422,90.1704,90.2103,76818.0
2020-09-08 09:50:00,113.05,113.12,113.04,113.07,291430.0,90.2103,90.2662,90.2023,90.2263,291430.0
2020-09-08 09:55:00,113.07,113.25,113.05,113.23,141585.0,90.2263,90.3699,90.2103,90.3539,141585.0
2020-09-08 10:00:00,113.23,113.26,113.18,113.18,25325.0,90.3539,90.3779,90.314,90.314,25325.0
2020-09-08 10:05:00,113.17,113.31,113.16,113.28,37489.0,90.3061,90.4178,90.2981,90.3938,37489.0
2020-09-08 10:10:00,113.29,113.36,113.29,113.3,17924.0,90.4018,90.4577,90.4018,90.4098,17924.0
2020-09-08 10:15:00,113.29,113.31,113.23,113.23,23317.0,90.4018,90.4178,90.3539,90.3539,23317.0
2020-09-08 10:20:00,113.23,113.34,113.22,113.33,23858.0,90.3539,90.4417,90.346,90.4337,23858.0
2020-09-08 10:25:00,113.34,113.39,113.33,113.34,37381.0,90.4417,90.4816,90.4337,90.4417,37381.0
2020-09-08 10:30:00,113.34,113.34,113.22,113.24,36242.0,90.4417,90.4417,90.346,90.3619,36242.0
2020-09-08 10:35:00,113.24,113.31,113.22,113.3,23446.0,90.3619,90.4178,90.346,90.4098,23446.0
2020-09-08 10:40:00,113.29,113.3,113.19,113.24,17023.0,90.4018,90.4098,90.322,90.3619,17023.0
2020-09-08 10:45:00,113.23,113.26,113.18,113.21,28081.0,90.3539,90.3779,90.314,90.338,28081.0
2020-09-08 10:50:00,113.21,113.26,113.19,113.25,285028.0,90.338,90.3779,90.322,90.3699,285028.0
2020-09-08 10:55:00,113.27,113.27,113.23,113.23,144180.0,90.3859,90.3859,90.3539,90.3539,144180.0
2020-09-08 11:00:00,113.22,113.27,113.19,113.21,71292.0,90.346,90.3859,90.322,90.338,71292.0
2020-09-08 11:05:00,113.21,113.26,113.19,113.25,32088.0,90.338,90.3779,90.322,90.3699,32088.0
2020-09-08 11:10:00,113.25,113.27,113.2,113.22,120698.0,90.3699,90.3859,90.33,90.346,120698.0
2020-09-08 11:15:00,113.21,113.23,113.19,113.22,12693.0,90.338,90.3539,90.322,90.346,12693.0
2020-09-08 11:20:00,113.22,113.22,113.18,113.2,11008.0,90.346,90.346,90.314,90.33,11008.0
2020-09-08 11:25:00,113.2,113.22,113.18,113.21,15002.0,90.33,90.346,90.314,90.338,15002.0
2020-09-08 11:30:00,113.22,113.24,113.17,113.22,38631.0,90.346,90.3619,90.3061,90.346,38631.0
2020-09-08 11:35:00,113.22,113.23,113.18,113.18,20590.0,90.346,90.3539,90.314,90.314,20590.0
2020-09-08 11:40:00,113.19,113.19,113.13,113.16,62968.0,90.322,90.322,90.2741,90.2981,62968.0
2020-09-08 11:45:00,113.15,113.16,113.13,113.15,31650.0,90.2901,90.2981,90.2741,90.2901,31650.0
2020-09-08 11:50:00,113.14,113.14,113.09,113.11,13665.0,90.2821,90.2821,90.2422,90.2582,13665.0
2020-09-08 11:55:00,113.1,113.14,113.1,113.13,229470.0,90.2502,90.2821,90.2502,90.2741,229470.0
2020-09-08 12:00:00,113.13,113.17,113.12,113.16,28389.0,90.2741,90.3061,90.2662,90.2981,28389.0
2020-09-08 12:05:00,113.16,113.24,113.15,113.23,15829.0,90.2981,90.3619,90.2901,90.3539,15829.0
2020-09-08 12:10:00,113.23,113.27,113.21,113.25,127678.0,90.3539,90.3859,90.338,90.3699,127678.0
2020-09-08 12:15:00,113.26,113.28,113.24,113.27,17279.0,90.3779,90.3938,90.3619,90.3859,17279.0
2020-09-08 12:20:00,113.29,113.33,113.28,113.33,12302.0,90.4018,90.4337,90.3938,90.4337,12302.0
2020-09-08 12:25:00,113.33,113.39,113.29,113.3,21649.0,90.4337,90.4816,90.4018,90.4098,21649.0
2020-09-08 12:30:00,113.3,113.31,113.26,113.27,37355.0,90.4098,90.4178,90.3779,90.3859,37355.0
2020-09-08 12:35:00,113.27,113.29,113.24,113.29,29247.0,90.3859,90.4018,90.3619,90.4018,29247.0
2020-09-08 12:40:00,113.29,113.29,113.24,113.26,11997.0,90.4018,90.4018,90.3619,90.3779,11997.0
2020-09-08 12:45:00,113.26,113.29,113.26,113.28,5495.0,90.3779,90.4018,90.3779,90.3938,5495.0
2020-09-08 12:50:00,113.28,113.29,113.27,113.29,16370.0,90.3938,90.4018,90.3859,90.4018,16370.0
2020-09-08 12:55:00,113.29,113.29,113.26,113.27,19048.0,90.4018,90.4018,90.3779,90.3859,19048.0
2020-09-08 13:00:00,113.27,113.27,113.15,113.16,14033.0,90.3859,90.3859,90.2901,90.2981,14033.0
2020-09-08 13:05:00,113.16,113.16,113.13,113.14,16969.0,90.2981,90.2981,90.2741,90.2821,16969.0
2020-09-08 13:10:00,113.14,113.2,113.13,113.2,21071.0,90.2821,90.33,90.2741,90.33,21071.0
2020-09-08 13:15:00,113.2,113.21,113.19,113.21,18107.0,90.33,90.338,90.322,90.338,18107.0
2020-09-08 13:20:00,113.21,113.21,113.2,113.21,6894.0,90.338,90.338,90.33,90.338,6894.0
2020-09-08 13:25:00,113.21,113.22,113.2,113.22,7998.0,90.338,90.346,90.33,90.346,7998.0
2020-09-08 13:30:00,113.22,113.27,113.21,113.27,22409.0,90.346,90.3859,90.338,90.3859,22409.0
2020-09-08 13:35:00,113.27,113.3,113.26,113.28,19722.0,90.3859,90.4098,90.3779,90.3938,19722.0
2020-09-08 13:40:00,113.28,113.28,113.24,113.26,9231.0,90.3938,90.3938,90.3619,90.3779,9231.0
2020-09-08 13:45:00,113.25,113.31,113.25,113.3,19312.0,90.3699,90.4178,90.3699,90.4098,19312.0
2020-09-08 13:50:00,113.3,113.3,113.25,113.27,18501.0,90.4098,90.4098,90.3699,90.3859,18501.0
2020-09-08 13:55:00,113.27,113.29,113.25,113.27,14939.0,90.3859,90.4018,90.3699,90.3859,14939.0
2020-09-08 14:00:00,113.27,113.28,113.24,113.28,14757.0,90.3859,90.3938,90.3619,90.3938,14757.0
2020-09-08 14:05:00,113.27,113.28,113.25,113.27,11631.0,90.3859,90.3938,90.3699,90.3859,11631.0
2020-09-08 14:10:00,113.27,113.27,113.22,113.23,18642.0,90.3859,90.3859,90.346,90.3539,18642.0
2020-09-08 14:15:00,113.23,113.24,113.18,113.19,36723.0,90.3539,90.3619,90.314,90.322,36723.0
2020-09-08 14:20:00,113.19,113.22,113.18,113.19,10652.0,90.322,90.346,90.314,90.322,10652.0
2020-09-08 14:25:00,113.18,113.22,113.18,113.19,11785.0,90.314,90.346,90.314,90.322,11785.0
2020-09-08 14:30:00,113.19,113.24,113.18,113.24,9198.0,90.322,90.3619,90.314,90.3619,9198.0
2020-09-08 14:35:00,113.23,113.24,113.18,113.19,22292.0,90.3539,90.3619,90.314,90.322,22292.0
2020-09-08 14:40:00,113.17,113.22,113.16,113.19,24500.0,90.3061,90.346,90.2981,90.322,24500.0
2020-09-08 14:45:00,113.19,113.22,113.18,113.19,24729.0,90.322,90.346,90.314,90.322,24729.0
2020-09-08 14:50:00,113.19,113.19,113.15,113.16,6630.0,90.322,90.322,90.2901,90.2981,6630.0
2020-09-08 14:55:00,113.17,113.25,113.17,113.22,5322.0,90.3061,90.3699,90.3061,90.346,5322.0
2020-09-08 15:00:00,113.21,113.21,113.11,113.12,18452.0,90.338,90.338,90.2582,90.2662,18452.0
2020-09-08 15:05:00,113.11,113.16,113.11,113.12,12487.0,90.2582,90.2981,90.2582,90.2662,12487.0
2020-09-08 15:10:00,113.13,113.22,113.12,113.21,20847.0,90.2741,90.346,90.2662,90.338,20847.0
2020-09-08 15:15:00,113.21,113.23,113.16,113.18,29047.0,90.338,90.3539,90.2981,90.314,29047.0
2020-09-08 15:20:00,113.17,113.2,113.14,113.15,25112.0,90.3061,90.33,90.2821,90.2901,25112.0
2020-09-08 15:25:00,113.15,113.16,113.11,113.16,43785.0,90.2901,90.2981,90.2582,90.2981,43785.0
2020-09-08 15:30:00,113.15,113.16,113.1,113.1,52388.0,90.2901,90.2981,90.2502,90.2502,52388.0
2020-09-08 15:35:00,113.1,113.11,113.09,113.09,43439.0,90.2502,90.2582,90.2422,90.2422,43439.0
2020-09-08 15:40:00,113.09,113.17,113.09,113.16,61551.0,90.2422,90.3061,90.2422,90.2981,61551.0
2020-09-08 15:45:00,113.16,113.16,113.06,113.08,99232.0,90.2981,90.2981,90.2183,90.2342,99232.0
2020-09-08 15:50:00,113.07,113.08,113.04,113.05,107539.0,90.2263,90.2342,90.2023,90.2103,107539.0
2020-09-08 15:55:00,113.05,113.05,112.95,112.99,351182.0,90.2103,90.2103,90.1305,90.1624,351182.0
2020-09-09 09:30:00,113.28,113.49,113.18,113.23,190301.0,90.3938,90.5614,90.314,90.3539,190301.0
2020-09-09 09:35:00,113.23,113.27,113.21,113.23,99987.0,90.3539,90.3859,90.338,90.3539,99987.0
2020-09-09 09:40:00,113.23,113.27,113.23,113.25,45902.0,90.3539,90.3859,90.3539,90.3699,45902.0
2020-09-09 09:45:00,113.25,113.3,113.23,113.24,55881.0,90.3699,90.4098,90.3539,90.3619,55881.0
2020-09-09 09:50:00,113.23,113.34,113.23,113.33,74506.0,90.3539,90.4417,90.3539,90.4337,74506.0
2020-09-09 09:55:00,113.33,113.42,113.31,113.41,60063.0,90.4337,90.5055,90.4178,90.4976,60063.0
2020-09-09 10:00:00,113.42,113.47,113.41,113.43,53082.0,90.5055,90.5454,90.4976,90.5135,53082.0
2020-09-09 10:05:00,113.44,113.47,113.38,113.38,26234.0,90.5215,90.5454,90.4736,90.4736,26234.0
2020-09-09 10:10:00,113.39,113.43,113.38,113.39,25940.0,90.4816,90.5135,90.4736,90.4816,25940.0
2020-09-09 10:15:00,113.39,113.43,113.36,113.42,53614.0,90.4816,90.5135,90.4577,90.5055,53614.0
2020-09-09 10:20:00,113.42,113.44,113.39,113.42,14353.0,90.5055,90.5215,90.4816,90.5055,14353.0
2020-09-09 10:25:00,113.42,113.46,113.41,113.44,13759.0,90.5055,90.5375,90.4976,90.5215,13759.0
2020-09-09 10:30:00,113.44,113.47,113.43,113.45,59414.0,90.5215,90.5454,90.5135,90.5295,59414.0
2020-09-09 10:35:00,113.46,113.48,113.43,113.48,37294.0,90.5375,90.5534,90.5135,90.5534,37294.0
2020-09-09 10:40:00,113.47,113.5,113.43,113.44,39161.0,90.5454,90.5694,90.5135,90.5215,39161.0
2020-09-09 10:45:00,113.45,113.5,113.43,113.43,11843.0,90.5295,90.5694,90.5135,90.5135,11843.0
2020-09-09 10:50:00,113.43,113.47,113.41,113.42,9783.0,90.5135,90.5454,90.4976,90.5055,9783.0
2020-09-09 10:55:00,113.43,113.44,113.38,113.41,18095.0,90.5135,90.5215,90.4736,90.4976,18095.0
2020-09-09 11:00:00,113.41,113.51,113.41,113.49,42339.0,90.4976,90.5774,90.4976,90.5614,42339.0
2020-09-09 11:05:00,113.49,113.49,113.42,113.43,15634.0,90.5614,90.5614,90.5055,90.5135,15634.0
2020-09-09 11:10:00,113.43,113.48,113.4,113.47,127229.0,90.5135,90.5534,90.4896,90.5454,127229.0
2020-09-09 11:15:00,113.48,113.5,113.46,113.47,14854.0,90.5534,90.5694,90.5375,90.5454,14854.0
2020-09-09 11:20:00,113.48,113.54,113.47,113.54,19129.0,90.5534,90.6013,90.5454,90.6013,19129.0
2020-09-09 11:25:00,113.53,113.59,113.53,113.58,34416.0,90.5933,90.6412,90.5933,90.6332,34416.0
2020-09-09 11:30:00,113.58,113.63,113.58,113.6,43189.0,90.6332,90.6731,90.6332,90.6492,43189.0
2020-09-09 11:35:00,113.59,113.63,113.57,113.58,19235.0,90.6412,90.6731,90.6252,90.6332,19235.0
2020-09-09 11:40:00,113.59,113.61,113.53,113.55,35576.0,90.6412,90.6572,90.5933,90.6093,35576.0
2020-09-09 11:45:00,113.55,113.57,113.53,113.54,19416.0,90.6093,90.6252,90.5933,90.6013,19416.0
2020-09-09 11:50:00,113.53,113.57,113.52,113.56,13430.0,90.5933,90.6252,90.5853,90.6173,13430.0
2020-09-09 11:55:00,113.56,113.56,113.53,113.55,16534.0,90.6173,90.6173,90.5933,90.6093,16534.0
2020-09-09 12:00:00,113.55,113.59,113.54,113.58,14063.0,90.6093,90.6412,90.6013,90.6332,14063.0
2020-09-09 12:05:00,113.57,113.69,113.56,113.63,77586.0,90.6252,90.721,90.6173,90.6731,77586.0
2020-09-09 12:10:00,113.64,113.65,113.61,113.62,10817.0,90.6811,90.6891,90.6572,90.6651,10817.0
2020-09-09 12:15:00,113.63,113.69,113.62,113.67,21135.0,90.6731,90.721,90.6651,90.705,21135.0
2020-09-09 12:20:00,113.66,113.66,113.62,113.64,15738.0,90.6971,90.6971,90.6651,90.6811,15738.0
2020-09-09 12:25:00,113.63,113.64,113.59,113.61,31764.0,90.6731,90.6811,90.6412,90.6572,31764.0
2020-09-09 12:30:00,113.61,113.66,113.61,113.66,13664.0,90.6572,90.6971,90.6572,90.6971,13664.0
2020-09-09 12:35:00,113.66,113.7,113.65,113.68,17933.0,90.6971,90.729,90.6891,90.713,17933.0
2020-09-09 12:40:00,113.68,113.7,113.67,113.7,10531.0,90.713,90.729,90.705,90.729,10531.0
2020-09-09 12:45:00,113.7,113.72,113.69,113.7,16889.0,90.729,90.7449,90.721,90.729,16889.0
2020-09-09 12:50:00,113.7,113.72,113.67,113.68,16234.0,90.729,90.7449,90.705,90.713,16234.0
2020-09-09 12:55:00,113.68,113.68,113.63,113.63,31481.0,90.713,90.713,90.6731,90.6731,31481.0
2020-09-09 13:00:00,113.63,113.64,113.59,113.6,47170.0,90.6731,90.6811,90.6412,90.6492,47170.0
2020-09-09 13:05:00,113.61,113.61,113.55,113.56,38539.0,90.6572,90.6572,90.6093,90.6173,38539.0
2020-09-09 13:10:00,113.55,113.6,113.54,113.57,26619.0,90.6093,90.6492,90.6013,90.6252,26619.0
2020-09-09 13:15:00,113.56,113.57,113.51,113.51,8723.0,90.6173,90.6252,90.5774,90.5774,8723.0
2020-09-09 13:20:00,113.52,113.53,113.51,113.53,18329.0,90.5853,90.5933,90.5774,90.5933,18329.0
2020-09-09 13:25:00,113.53,113.55,113.52,113.53,8122.0,90.5933,90.6093,90.5853,90.5933,8122.0
2020-09-09 13:30:00,113.54,113.56,113.52,113.55,10843.0,90.6013,90.6173,90.5853,90.6093,10843.0
2020-09-09 13:35:00,113.55,113.59,113.54,113.56,18450.0,90.6093,90.6412,90.6013,90.6173,18450.0
2020-09-09 13:40:00,113.55,113.56,113.52,113.53,17467.0,90.6093,90.6173,90.5853,90.5933,17467.0
2020-09-09 13:45:00,113.54,113.63,113.53,113.6,15227.0,90.6013,90.6731,90.5933,90.6492,15227.0
2020-09-09 13:50:00,113.59,113.61,113.57,113.58,7083.0,90.6412,90.6572,90.6252,90.6332,7083.0
2020-09-09 13:55:00,113.58,113.59,113.51,113.53,8917.0,90.6332,90.6412,90.5774,90.5933,8917.0
2020-09-09 14:00:00,113.53,113.56,113.51,113.51,23314.0,90.5933,90.6173,90.5774,90.5774,23314.0
2020-09-09 14:05:00,113.51,113.54,113.49,113.54,8332.0,90.5774,90.6013,90.5614,90.6013,8332.0
2020-09-09 14:10:00,113.54,113.56,113.52,113.54,12772.0,90.6013,90.6173,90.5853,90.6013,12772.0
2020-09-09 14:15:00,113.54,113.57,113.53,113.55,15945.0,90.6013,90.6252,90.5933,90.6093,15945.0
2020-09-09 14:20:00,113.55,113.56,113.52,113.54,11192.0,90.6093,90.6173,90.5853,90.6013,11192.0
2020-09-09 14:25:00,113.54,113.56,113.51,113.53,11466.0,90.6013,90.6173,90.5774,90.5933,11466.0
2020-09-09 14:30:00,113.54,113.62,113.53,113.62,13123.0,90.6013,90.6651,90.5933,90.6651,13123.0
2020-09-09 14:35:00,113.61,113.61,113.54,113.57,11407.0,90.6572,90.6572,90.6013,90.6252,11407.0
2020-09-09 14:40:00,113.57,113.59,113.52,113.53,7447.0,90.6252,90.6412,90.5853,90.5933,7447.0
2020-09-09 14:45:00,113.52,113.54,113.48,113.5,8974.0,90.5853,90.6013,90.5534,90.5694,8974.0
2020-09-09 14:50:00,113.5,113.54,113.49,113.52,9576.0,90.5694,90.6013,90.5614,90.5853,9576.0
2020-09-09 14:55:00,113.53,113.54,113.5,113.52,6863.0,90.5933,90.6013,90.5694,90.5853,6863.0
2020-09-09 15:00:00,113.52,113.54,113.49,113.5,18829.0,90.5853,90.6013,90.5614,90.5694,18829.0
2020-09-09 15:05:00,113.5,113.52,113.48,113.49,5615.0,90.5694,90.5853,90.5534,90.5614,5615.0
2020-09-09 15:10:00,113.49,113.52,113.49,113.5,6022.0,90.5614,90.5853,90.5614,90.5694,6022.0
2020-09-09 15:15:00,113.5,113.54,113.5,113.54,7059.0,90.5694,90.6013,90.5694,90.6013,7059.0
2020-09-09 15:20:00,113.55,113.58,113.51,113.58,27837.0,90.6093,90.6332,90.5774,90.6332,27837.0
2020-09-09 15:25:00,113.58,113.58,113.55,113.56,10113.0,90.6332,90.6332,90.6093,90.6173,10113.0
2020-09-09 15:30:00,113.56,113.61,113.56,113.58,10281.0,90.6173,90.6572,90.6173,90.6332,10281.0
2020-09-09 15:35:00,113.58,113.61,113.56,113.58,10113.0,90.6332,90.6572,90.6173,90.6332,10113.0
2020-09-09 15:40:00,113.58,113.58,113.56,113.56,10726.0,90.6332,90.6332,90.6173,90.6173,10726.0
2020-09-09 15:45:00,113.56,113.58,113.54,113.54,17064.0,90.6173,90.6332,90.6013,90.6013,17064.0
2020-09-09 15:50:00,113.55,113.58,113.53,113.56,104316.0,90.6093,90.6332,90.5933,90.6173,104316.0
2020-09-09 15:55:00,113.56,113.56,113.5,113.52,158966.0,90.6173,90.6173,90.5694,90.5853,158966.0
2020-09-10 09:30:00,113.73,113.73,113.48,113.58,23332.0,90.7529,90.7529,90.5534,90.6332,23332.0
2020-09-10 09:35:00,113.58,113.61,113.51,113.55,46181.0,90.6332,90.6572,90.5774,90.6093,46181.0
2020-09-10 09:40:00,113.58,113.63,113.56,113.56,6677.0,90.6332,90.6731,90.6173,90.6173,6677.0
2020-09-10 09:45:00,113.58,113.63,113.56,113.6,30336.0,90.6332,90.6731,90.6173,90.6492,30336.0
2020-09-10 09:50:00,113.59,113.64,113.53,113.61,142984.0,90.6412,90.6811,90.5933,90.6572,142984.0
2020-09-10 09:55:00,113.6,113.62,113.55,113.57,24647.0,90.6492,90.6651,90.6093,90.6252,24647.0
2020-09-10 10:00:00,113.55,113.64,113.54,113.64,52634.0,90.6093,90.6811,90.6013,90.6811,52634.0
2020-09-10 10:05:00,113.63,113.65,113.6,113.65,26148.0,90.6731,90.6891,90.6492,90.6891,26148.0
2020-09-10 10:10:00,113.65,113.65,113.6,113.63,17258.0,90.6891,90.6891,90.6492,90.6731,17258.0
2020-09-10 10:15:00,113.63,113.64,113.61,113.63,19273.0,90.6731,90.6811,90.6572,90.6731,19273.0
2020-09-10 10:20:00,113.63,113.64,113.58,113.61,55862.0,90.6731,90.6811,90.6332,90.6572,55862.0
2020-09-10 10:25:00,113.6,113.6,113.55,113.55,30533.0,90.6492,90.6492,90.6093,90.6093,30533.0
2020-09-10 10:30:00,113.56,113.6,113.52,113.55,50546.0,90.6173,90.6492,90.5853,90.6093,50546.0
2020-09-10 10:35:00,113.54,113.57,113.5,113.51,42144.0,90.6013,90.6252,90.5694,90.5774,42144.0
2020-09-10 10:40:00,113.51,113.6,113.51,113.6,68449.0,90.5774,90.6492,90.5774,90.6492,68449.0
2020-09-10 10:45:00,113.6,113.65,113.44,113.49,395710.0,90.6492,90.6891,90.5215,90.5614,395710.0
2020-09-10 10:50:00,113.49,113.56,113.48,113.52,8796.0,90.5614,90.6173,90.5534,90.5853,8796.0
2020-09-10 10:55:00,113.53,113.54,113.45,113.49,20324.0,90.5933,90.6013,90.5295,90.5614,20324.0
2020-09-10 11:00:00,113.47,113.55,113.45,113.46,106580.0,90.5454,90.6093,90.5295,90.5375,106580.0
2020-09-10 11:05:00,113.46,113.49,113.38,113.48,50078.0,90.5375,90.5614,90.4736,90.5534,50078.0
2020-09-10 11:10:00,113.47,113.53,113.42,113.52,17379.0,90.5454,90.5933,90.5055,90.5853,17379.0
2020-09-10 11:15:00,113.53,113.55,113.4,113.42,47164.0,90.5933,90.6093,90.4896,90.5055,47164.0
2020-09-10 11:20:00,113.42,113.53,113.41,113.52,22313.0,90.5055,90.5933,90.4976,90.5853,22313.0
2020-09-10 11:25:00,113.53,113.55,113.5,113.55,9117.0,90.5933,90.6093,90.5694,90.6093,9117.0
2020-09-10 11:30:00,113.54,113.54,113.46,113.47,10015.0,90.6013,90.6013,90.5375,90.5454,10015.0
2020-09-10 11:35:00,113.47,113.5,113.45,113.5,12161.0,90.5454,90.5694,90.5295,90.5694,12161.0
2020-09-10 11:40:00,113.5,113.55,113.5,113.53,6285.0,90.5694,90.6093,90.5694,90.5933,6285.0
2020-09-10 11:45:00,113.53,113.54,113.49,113.54,13582.0,90.5933,90.6013,90.5614,90.6013,13582.0
2020-09-10 11:50:00,113.54,113.54,113.48,113.5,6102.0,90.6013,90.6013,90.5534,90.5694,6102.0
2020-09-10 11:55:00,113.5,113.51,113.43,113.49,15405.0,90.5694,90.5774,90.5135,90.5614,15405.0
2020-09-10 12:00:00,113.47,113.54,113.44,113.46,14793.0,90.5454,90.6013,90.5215,90.5375,14793.0
2020-09-10 12:05:00,113.47,113.54,113.47,113.5,5745.0,90.5454,90.6013,90.5454,90.5694,5745.0
2020-09-10 12:10:00,113.52,113.54,113.46,113.46,15461.0,90.5853,90.6013,90.5375,90.5375,15461.0
2020-09-10 12:15:00,113.48,113.51,113.45,113.49,15323.0,90.5534,90.5774,90.5295,90.5614,15323.0
2020-09-10 12:20:00,113.49,113.5,113.43,113.44,12715.0,90.5614,90.5694,90.5135,90.5215,12715.0
2020-09-10 12:25:00,113.45,113.5,113.45,113.46,6936.0,90.5295,90.5694,90.5295,90.5375,6936.0
2020-09-10 12:30:00,113.46,113.52,113.46,113.48,7837.0,90.5375,90.5853,90.5375,90.5534,7837.0
2020-09-10 12:35:00,113.47,113.48,113.42,113.44,11996.0,90.5454,90.5534,90.5055,90.5215,11996.0
2020-09-10 12:40:00,113.45,113.5,113.44,113.47,6322.0,90.5295,90.5694,90.5215,90.5454,6322.0
2020-09-10 12:45:00,113.47,113.51,113.47,113.48,3435.0,90.5454,90.5774,90.5454,90.5534,3435.0
2020-09-10 12:50:00,113.5,113.53,113.48,113.5,10940.0,90.5694,90.5933,90.5534,90.5694,10940.0
2020-09-10 12:55:00,113.52,113.55,113.52,113.54,6366.0,90.5853,90.6093,90.5853,90.6013,6366.0
2020-09-10 13:00:00,113.53,113.55,113.5,113.54,31961.0,90.5933,90.6093,90.5694,90.6013,31961.0
2020-09-10 13:05:00,113.54,113.55,113.53,113.54,17066.0,90.6013,90.6093,90.5933,90.6013,17066.0
2020-09-10 13:10:00,113.55,113.57,113.51,113.51,25195.0,90.6093,90.6252,90.5774,90.5774,25195.0
2020-09-10 13:15:00,113.52,113.56,113.51,113.56,8362.0,90.5853,90.6173,90.5774,90.6173,8362.0
2020-09-10 13:20:00,113.57,113.59,113.53,113.54,8541.0,90.6252,90.6412,90.5933,90.6013,8541.0
2020-09-10 13:25:00,113.54,113.55,113.47,113.51,6796.0,90.6013,90.6093,90.5454,90.5774,6796.0
2020-09-10 13:30:00,113.51,113.57,113.45,113.53,50114.0,90.5774,90.6252,90.5295,90.5933,50114.0
2020-09-10 13:35:00,113.54,113.55,113.49,113.5,6216.0,90.6013,90.6093,90.5614,90.5694,6216.0
2020-09-10 13:40:00,113.51,113.56,113.51,113.53,15837.0,90.5774,90.6173,90.5774,90.5933,15837.0
2020-09-10 13:45:00,113.52,113.56,113.5,113.52,20778.0,90.5853,90.6173,90.5694,90.5853,20778.0
2020-09-10 13:50:00,113.52,113.54,113.5,113.52,8482.0,90.5853,90.6013,90.5694,90.5853,8482.0
2020-09-10 13:55:00,113.52,113.53,113.5,113.51,7291.0,90.5853,90.5933,90.5694,90.5774,7291.0
2020-09-10 14:00:00,113.51,113.56,113.5,113.55,39713.0,90.5774,90.6173,90.5694,90.6093,39713.0
2020-09-10 14:05:00,113.55,113.55,113.51,113.52,5100.0,90.6093,90.6093,90.5774,90.5853,5100.0
2020-09-10 14:10:00,113.53,113.53,113.5,113.5,30311.0,90.5933,90.5933,90.5694,90.5694,30311.0
2020-09-10 14:15:00,113.5,113.51,113.49,113.49,22328.0,90.5694,90.5774,90.5614,90.5614,22328.0
2020-09-10 14:20:00,113.49,113.49,113.39,113.4,30850.0,90.5614,90.5614,90.4816,90.4896,30850.0
2020-09-10 14:25:00,113.42,113.44,113.35,113.36,26524.0,90.5055,90.5215,90.4497,90.4577,26524.0
2020-09-10 14:30:00,113.36,113.41,113.35,113.39,198825.0,90.4577,90.4976,90.4497,90.4816,198825.0
2020-09-10 14:35:00,113.38,113.4,113.36,113.39,46374.0,90.4736,90.4896,90.4577,90.4816,46374.0
2020-09-10 14:40:00,113.39,113.39,113.33,113.33,49835.0,90.4816,90.4816,90.4337,90.4337,49835.0
2020-09-10 14:45:00,113.34,113.41,113.33,113.38,19851.0,90.4417,90.4976,90.4337,90.4736,19851.0
2020-09-10 14:50:00,113.38,113.41,113.36,113.37,33637.0,90.4736,90.4976,90.4577,90.4656,33637.0
2020-09-10 14:55:00,113.37,113.41,113.36,113.4,55633.0,90.4656,90.4976,90.4577,90.4896,55633.0
2020-09-10 15:00:00,113.39,113.39,113.34,113.34,24477.0,90.4816,90.4816,90.4417,90.4417,24477.0
2020-09-10 15:05:00,113.34,113.34,113.25,113.27,38634.0,90.4417,90.4417,90.3699,90.3859,38634.0
2020-09-10 15:10:00,113.27,113.34,113.2,113.31,88754.0,90.3859,90.4417,90.33,90.4178,88754.0
2020-09-10 15:15:00,113.3,113.34,113.25,113.25,35536.0,90.4098,90.4417,90.3699,90.3699,35536.0
2020-09-10 15:20:00,113.26,113.33,113.22,113.25,22322.0,90.3779,90.4337,90.346,90.3699,22322.0
2020-09-10 15:25:00,113.24,113.34,113.22,113.32,14917.0,90.3619,90.4417,90.346,90.4258,14917.0
2020-09-10 15:30:00,113.32,113.34,113.27,113.34,129790.0,90.4258,90.4417,90.3859,90.4417,129790.0
2020-09-10 15:35:00,113.33,113.33,113.26,113.31,37117.0,90.4337,90.4337,90.3779,90.4178,37117.0
2020-09-10 15:40:00,113.31,113.36,113.31,113.35,45582.0,90.4178,90.4577,90.4178,90.4497,45582.0
2020-09-10 15:45:00,113.35,113.35,113.32,113.33,28667.0,90.4497,90.4497,90.4258,90.4337,28667.0
2020-09-10 15:50:00,113.32,113.35,113.3,113.32,46750.0,90.4258,90.4497,90.4098,90.4258,46750.0
2020-09-10 15:55:00,113.31,113.32,113.2,113.27,135820.0,90.4178,90.4258,90.33,90.3859,135820.0
2020-09-11 09:30:00,113.41,113.41,113.27,113.29,14512.0,90.4976,90.4976,90.3859,90.4018,14512.0
2020-09-11 09:35:00,113.25,113.3,113.19,113.29,9876.0,90.3699,90.4098,90.322,90.4018,9876.0
2020-09-11 09:40:00,113.27,113.33,113.23,113.31,25752.0,90.3859,90.4337,90.3539,90.4178,25752.0
2020-09-11 09:45:00,113.3,113.41,113.28,113.39,29942.0,90.4098,90.4976,90.3938,90.4816,29942.0
2020-09-11 09:50:00,113.4,113.4,113.3,113.32,60005.0,90.4896,90.4896,90.4098,90.4258,60005.0
2020-09-11 09:55:00,113.32,113.32,113.16,113.22,52840.0,90.4258,90.4258,90.2981,90.346,52840.0
2020-09-11 10:00:00,113.22,113.27,113.21,113.25,62217.0,90.346,90.3859,90.338,90.3699,62217.0
2020-09-11 10:05:00,113.26,113.31,113.21,113.23,33303.0,90.3779,90.4178,90.338,90.3539,33303.0
2020-09-11 10:10:00,113.22,113.25,113.18,113.22,32689.0,90.346,90.3699,90.314,90.346,32689.0
2020-09-11 10:15:00,113.22,113.29,113.21,113.29,93971.0,90.346,90.4018,90.338,90.4018,93971.0
2020-09-11 10:20:00,113.27,113.37,113.27,113.36,92346.0,90.3859,90.4656,90.3859,90.4577,92346.0
2020-09-11 10:25:00,113.36,113.38,113.29,113.34,49537.0,90.4577,90.4736,90.4018,90.4417,49537.0
2020-09-11 10:30:00,113.33,113.36,113.28,113.3,31845.0,90.4337,90.4577,90.3938,90.4098,31845.0
2020-09-11 10:35:00,113.31,113.35,113.29,113.33,20523.0,90.4178,90.4497,90.4018,90.4337,20523.0
2020-09-11 10:40:00,113.33,113.38,113.32,113.38,33253.0,90.4337,90.4736,90.4258,90.4736,33253.0
2020-09-11 10:45:00,113.38,113.39,113.35,113.37,73804.0,90.4736,90.4816,90.4497,90.4656,73804.0
2020-09-11 10:50:00,113.35,113.38,113.32,113.35,19163.0,90.4497,90.4736,90.4258,90.4497,19163.0
2020-09-11 10:55:00,113.37,113.38,113.32,113.32,18736.0,90.4656,90.4736,90.4258,90.4258,18736.0
2020-09-11 11:00:00,113.32,113.38,113.31,113.37,23343.0,90.4258,90.4736,90.4178,90.4656,23343.0
2020-09-11 11:05:00,113.37,113.4,113.36,113.4,11118.0,90.4656,90.4896,90.4577,90.4896,11118.0
2020-09-11 11:10:00,113.4,113.42,113.35,113.39,17087.0,90.4896,90.5055,90.4497,90.4816,17087.0
2020-09-11 11:15:00,113.38,113.41,113.35,113.37,7856.0,90.4736,90.4976,90.4497,90.4656,7856.0
2020-09-11 11:20:00,113.36,113.36,113.27,113.3,15157.0,90.4577,90.4577,90.3859,90.4098,15157.0
2020-09-11 11:25:00,113.29,113.3,113.26,113.3,17889.0,90.4018,90.4098,90.3779,90.4098,17889.0
2020-09-11 11:30:00,113.29,113.29,113.24,113.27,11305.0,90.4018,90.4018,90.3619,90.3859,11305.0
2020-09-11 11:35:00,113.26,113.28,113.25,113.27,5421.0,90.3779,90.3938,90.3699,90.3859,5421.0
2020-09-11 11:40:00,113.28,113.29,113.24,113.29,11175.0,90.3938,90.4018,90.3619,90.4018,11175.0
2020-09-11 11:45:00,113.29,113.32,113.27,113.3,21449.0,90.4018,90.4258,90.3859,90.4098,21449.0
2020-09-11 11:50:00,113.3,113.31,113.28,113.29,3900.0,90.4098,90.4178,90.3938,90.4018,3900.0
2020-09-11 11:55:00,113.3,113.3,113.28,113.29,3105.0,90.4098,90.4098,90.3938,90.4018,3105.0
2020-09-11 12:00:00,113.28,113.32,113.26,113.3,12146.0,90.3938,90.4258,90.3779,90.4098,12146.0
2020-09-11 12:05:00,113.31,113.32,113.28,113.29,8253.0,90.4178,90.4258,90.3938,90.4018,8253.0
2020-09-11 12:10:00,113.28,113.29,113.25,113.27,11098.0,90.3938,90.4018,90.3699,90.3859,11098.0
2020-09-11 12:15:00,113.26,113.3,113.25,113.29,5529.0,90.3779,90.4098,90.3699,90.4018,5529.0
2020-09-11 12:20:00,113.3,113.31,113.28,113.28,3677.0,90.4098,90.4178,90.3938,90.3938,3677.0
2020-09-11 12:25:00,113.28,113.28,113.25,113.25,3680.0,90.3938,90.3938,90.3699,90.3699,3680.0
2020-09-11 12:30:00,113.25,113.25,113.22,113.22,7311.0,90.3699,90.3699,90.346,90.346,7311.0
2020-09-11 12:35:00,113.23,113.23,113.19,113.21,4570.0,90.3539,90.3539,90.322,90.338,4570.0
2020-09-11 12:40:00,113.19,113.21,113.16,113.19,19196.0,90.322,90.338,90.2981,90.322,19196.0
2020-09-11 12:45:00,113.18,113.22,113.18,113.22,6512.0,90.314,90.346,90.314,90.346,6512.0
2020-09-11 12:50:00,113.22,113.23,113.2,113.2,28457.0,90.346,90.3539,90.33,90.33,28457.0
2020-09-11 12:55:00,113.2,113.21,113.16,113.17,26834.0,90.33,90.338,90.2981,90.3061,26834.0
2020-09-11 13:00:00,113.19,113.19,113.13,113.17,61474.0,90.322,90.322,90.2741,90.3061,61474.0
2020-09-11 13:05:00,113.16,113.18,113.13,113.15,9852.0,90.2981,90.314,90.2741,90.2901,9852.0
2020-09-11 13:10:00,113.15,113.17,113.11,113.12,16175.0,90.2901,90.3061,90.2582,90.2662,16175.0
2020-09-11 13:15:00,113.13,113.16,113.1,113.13,74815.0,90.2741,90.2981,90.2502,90.2741,74815.0
2020-09-11 13:20:00,113.12,113.13,113.07,113.08,21460.0,90.2662,90.2741,90.2263,90.2342,21460.0
2020-09-11 13:25:00,113.08,113.1,113.04,113.08,65379.0,90.2342,90.2502,90.2023,90.2342,65379.0
2020-09-11 13:30:00,113.08,113.13,113.06,113.13,49125.0,90.2342,90.2741,90.2183,90.2741,49125.0
2020-09-11 13:35:00,113.12,113.17,113.11,113.16,10017.0,90.2662,90.3061,90.2582,90.2981,10017.0
2020-09-11 13:40:00,113.16,113.19,113.15,113.17,8340.0,90.2981,90.322,90.2901,90.3061,8340.0
2020-09-11 13:45:00,113.17,113.18,113.14,113.16,4485.0,90.3061,90.314,90.2821,90.2981,4485.0
2020-09-11 13:50:00,113.17,113.19,113.15,113.17,9039.0,90.3061,90.322,90.2901,90.3061,9039.0
2020-09-11 13:55:00,113.16,113.17,113.13,113.17,13663.0,90.2981,90.3061,90.2741,90.3061,13663.0
2020-09-11 14:00:00,113.16,113.17,113.12,113.16,4952.0,90.2981,90.3061,90.2662,90.2981,4952.0
2020-09-11 14:05:00,113.16,113.23,113.16,113.22,96472.0,90.2981,90.3539,90.2981,90.346,96472.0
2020-09-11 14:10:00,113.21,113.21,113.18,113.19,37617.0,90.338,90.338,90.314,90.322,37617.0
2020-09-11 14:15:00,113.19,113.2,113.17,113.18,49380.0,90.322,90.33,90.3061,90.314,49380.0
2020-09-11 14:20:00,113.18,113.19,113.16,113.19,14222.0,90.314,90.322,90.2981,90.322,14222.0
2020-09-11 14:25:00,113.19,113.2,113.18,113.18,46603.0,90.322,90.33,90.314,90.314,46603.0
2020-09-11 14:30:00,113.19,113.21,113.18,113.2,15307.0,90.322,90.338,90.314,90.33,15307.0
2020-09-11 14:35:00,113.21,113.28,113.2,113.28,80951.0,90.338,90.3938,90.33,90.3938,80951.0
2020-09-11 14:40:00,113.28,113.28,113.24,113.26,53848.0,90.3938,90.3938,90.3619,90.3779,53848.0
2020-09-11 14:45:00,113.26,113.26,113.23,113.25,47191.0,90.3779,90.3779,90.3539,90.3699,47191.0
2020-09-11 14:50:00,113.23,113.25,113.23,113.25,5226.0,90.3539,90.3699,90.3539,90.3699,5226.0
2020-09-11 14:55:00,113.24,113.25,113.23,113.24,12644.0,90.3619,90.3699,90.3539,90.3619,12644.0
2020-09-11 15:00:00,113.24,113.24,113.22,113.23,12501.0,90.3619,90.3619,90.346,90.3539,12501.0
2020-09-11 15:05:00,113.23,113.23,113.19,113.19,52021.0,90.3539,90.3539,90.322,90.322,52021.0
2020-09-11 15:10:00,113.2,113.2,113.18,113.19,40582.0,90.33,90.33,90.314,90.322,40582.0
2020-09-11 15:15:00,113.19,113.19,113.18,113.19,39688.0,90.322,90.322,90.314,90.322,39688.0
2020-09-11 15:20:00,113.19,113.24,113.19,113.24,105887.0,90.322,90.3619,90.322,90.3619,105887.0
2020-09-11 15:25:00,113.24,113.24,113.23,113.24,7366.0,90.3619,90.3619,90.3539,90.3619,7366.0
2020-09-11 15:30:00,113.24,113.27,113.23,113.25,92530.0,90.3619,90.3859,90.3539,90.3699,92530.0
2020-09-11 15:35:00,113.25,113.25,113.22,113.22,40452.0,90.3699,90.3699,90.346,90.346,40452.0
2020-09-11 15:40:00,113.22,113.23,113.19,113.2,32704.0,90.346,90.3539,90.322,90.33,32704.0
2020-09-11 15:45:00,113.21,113.29,113.2,113.26,62062.0,90.338,90.4018,90.33,90.3779,62062.0
2020-09-11 15:50:00,113.26,113.27,113.24,113.25,35878.0,90.3779,90.3859,90.3619,90.3699,35878.0
2020-09-11 15:55:00,113.25,113.25,113.24,113.24,86995.0,90.3699,90.3699,90.3619,90.3619,86995.0
2020-09-14 09:30:00,113.21,113.26,112.98,113.21,120323.0,90.338,90.3779,90.1544,90.338,120323.0
2020-09-14 09:35:00,113.2,113.3,113.2,113.26,97793.0,90.33,90.4098,90.33,90.3779,97793.0
2020-09-14 09:40:00,113.26,113.28,113.25,113.28,60306.0,90.3779,90.3938,90.3699,90.3938,60306.0
2020-09-14 09:45:00,113.28,113.34,113.27,113.3,60930.0,90.3938,90.4417,90.3859,90.4098,60930.0
2020-09-14 09:50:00,113.29,113.32,113.25,113.26,38270.0,90.4018,90.4258,90.3699,90.3779,38270.0
2020-09-14 09:55:00,113.26,113.26,113.23,113.23,28771.0,90.3779,90.3779,90.3539,90.3539,28771.0
2020-09-14 10:00:00,113.23,113.25,113.23,113.24,37321.0,90.3539,90.3699,90.3539,90.3619,37321.0
2020-09-14 10:05:00,113.25,113.29,113.25,113.28,44680.0,90.3699,90.4018,90.3699,90.3938,44680.0
2020-09-14 10:10:00,113.28,113.32,113.28,113.31,37596.0,90.3938,90.4258,90.3938,90.4178,37596.0
2020-09-14 10:15:00,113.31,113.35,113.31,113.35,70710.0,90.4178,90.4497,90.4178,90.4497,70710.0
2020-09-14 10:20:00,113.35,113.44,113.34,113.4,147416.0,90.4497,90.5215,90.4417,90.4896,147416.0
2020-09-14 10:25:00,113.4,113.4,113.39,113.39,30041.0,90.4896,90.4896,90.4816,90.4816,30041.0
2020-09-14 10:30:00,113.39,113.42,113.39,113.4,99042.0,90.4816,90.5055,90.4816,90.4896,99042.0
2020-09-14 10:35:00,113.4,113.4,113.35,113.36,58161.0,90.4896,90.4896,90.4497,90.4577,58161.0
2020-09-14 10:40:00,113.35,113.36,113.35,113.35,22928.0,90.4497,90.4577,90.4497,90.4497,22928.0
2020-09-14 10:45:00,113.36,113.36,113.35,113.36,23283.0,90.4577,90.4577,90.4497,90.4577,23283.0
2020-09-14 10:50:00,113.36,113.36,113.34,113.34,28801.0,90.4577,90.4577,90.4417,90.4417,28801.0
2020-09-14 10:55:00,113.34,113.35,113.32,113.34,47968.0,90.4417,90.4497,90.4258,90.4417,47968.0
2020-09-14 11:00:00,113.34,113.35,113.31,113.32,57891.0,90.4417,90.4497,90.4178,90.4258,57891.0
2020-09-14 11:05:00,113.32,113.32,113.31,113.32,12516.0,90.4258,90.4258,90.4178,90.4258,12516.0
2020-09-14 11:10:00,113.32,113.32,113.3,113.31,35070.0,90.4258,90.4258,90.4098,90.4178,35070.0
2020-09-14 11:15:00,113.31,113.32,113.28,113.31,18640.0,90.4178,90.4258,90.3938,90.4178,18640.0
2020-09-14 11:20:00,113.32,113.32,113.31,113.32,8246.0,90.4258,90.4258,90.4178,90.4258,8246.0
2020-09-14 11:25:00,113.32,113.32,113.28,113.29,13988.0,90.4258,90.4258,90.3938,90.4018,13988.0
2020-09-14 11:30:00,113.28,113.32,113.28,113.32,12675.0,90.3938,90.4258,90.3938,90.4258,12675.0
2020-09-14 11:35:00,113.32,113.33,113.31,113.33,14296.0,90.4258,90.4337,90.4178,90.4337,14296.0
2020-09-14 11:40:00,113.33,113.35,113.32,113.34,6195.0,90.4337,90.4497,90.4258,90.4417,6195.0
2020-09-14 11:45:00,113.34,113.35,113.32,113.32,12600.0,90.4417,90.4497,90.4258,90.4258,12600.0
2020-09-14 11:50:00,113.33,113.33,113.29,113.3,56923.0,90.4337,90.4337,90.4018,90.4098,56923.0
2020-09-14 11:55:00,113.29,113.3,113.27,113.28,6862.0,90.4018,90.4098,90.3859,90.3938,6862.0
2020-09-14 12:00:00,113.28,113.3,113.27,113.3,8702.0,90.3938,90.4098,90.3859,90.4098,8702.0
2020-09-14 12:05:00,113.3,113.3,113.27,113.3,29880.0,90.4098,90.4098,90.3859,90.4098,29880.0
2020-09-14 12:10:00,113.3,113.31,113.29,113.3,13099.0,90.4098,90.4178,90.4018,90.4098,13099.0
2020-09-14 12:15:00,113.3,113.3,113.26,113.27,16150.0,90.4098,90.4098,90.3779,90.3859,16150.0
2020-09-14 12:20:00,113.27,113.28,113.26,113.28,8915.0,90.3859,90.3938,90.3779,90.3938,8915.0
2020-09-14 12:25:00,113.28,113.28,113.27,113.28,11845.0,90.3938,90.3938,90.3859,90.3938,11845.0
2020-09-14 12:30:00,113.28,113.29,113.27,113.28,47456.0,90.3938,90.4018,90.3859,90.3938,47456.0
2020-09-14 12:35:00,113.28,113.29,113.28,113.29,18654.0,90.3938,90.4018,90.3938,90.4018,18654.0
2020-09-14 12:40:00,113.29,113.29,113.28,113.28,14894.0,90.4018,90.4018,90.3938,90.3938,14894.0
2020-09-14 12:45:00,113.29,113.29,113.28,113.28,22953.0,90.4018,90.4018,90.3938,90.3938,22953.0
2020-09-14 12:50:00,113.29,113.29,113.28,113.29,20651.0,90.4018,90.4018,90.3938,90.4018,20651.0
2020-09-14 12:55:00,113.29,113.29,113.28,113.28,15825.0,90.4018,90.4018,90.3938,90.3938,15825.0
2020-09-14 13:00:00,113.28,113.31,113.28,113.31,50462.0,90.3938,90.4178,90.3938,90.4178,50462.0
2020-09-14 13:05:00,113.3,113.31,113.28,113.29,35686.0,90.4098,90.4178,90.3938,90.4018,35686.0
2020-09-14 13:10:00,113.29,113.3,113.28,113.3,16051.0,90.4018,90.4098,90.3938,90.4098,16051.0
2020-09-14 13:15:00,113.3,113.3,113.29,113.3,45428.0,90.4098,90.4098,90.4018,90.4098,45428.0
2020-09-14 13:20:00,113.3,113.3,113.29,113.3,23418.0,90.4098,90.4098,90.4018,90.4098,23418.0
2020-09-14 13:25:00,113.3,113.32,113.29,113.32,38124.0,90.4098,90.4258,90.4018,90.4258,38124.0
2020-09-14 13:30:00,113.32,113.33,113.31,113.33,30462.0,90.4258,90.4337,90.4178,90.4337,30462.0
2020-09-14 13:35:00,113.33,113.33,113.32,113.33,33716.0,90.4337,90.4337,90.4258,90.4337,33716.0
2020-09-14 13:40:00,113.33,113.33,113.32,113.33,21887.0,90.4337,90.4337,90.4258,90.4337,21887.0
2020-09-14 13:45:00,113.33,113.35,113.32,113.35,46043.0,90.4337,90.4497,90.4258,90.4497,46043.0
2020-09-14 13:50:00,113.34,113.36,113.34,113.34,42399.0,90.4417,90.4577,90.4417,90.4417,42399.0
2020-09-14 13:55:00,113.35,113.36,113.35,113.36,25452.0,90.4497,90.4577,90.4497,90.4577,25452.0
2020-09-14 14:00:00,113.36,113.36,113.35,113.36,26027.0,90.4577,90.4577,90.4497,90.4577,26027.0
2020-09-14 14:05:00,113.36,113.37,113.35,113.37,24784.0,90.4577,90.4656,90.4497,90.4656,24784.0
2020-09-14 14:10:00,113.37,113.38,113.36,113.38,28523.0,90.4656,90.4736,90.4577,90.4736,28523.0
2020-09-14 14:15:00,113.38,113.38,113.36,113.37,34399.0,90.4736,90.4736,90.4577,90.4656,34399.0
2020-09-14 14:20:00,113.37,113.37,113.35,113.35,69429.0,90.4656,90.4656,90.4497,90.4497,69429.0
2020-09-14 14:25:00,113.36,113.36,113.35,113.36,15640.0,90.4577,90.4577,90.4497,90.4577,15640.0
2020-09-14 14:30:00,113.36,113.37,113.35,113.37,71564.0,90.4577,90.4656,90.4497,90.4656,71564.0
2020-09-14 14:35:00,113.37,113.37,113.36,113.37,24748.0,90.4656,90.4656,90.4577,90.4656,24748.0
2020-09-14 14:40:00,113.37,113.38,113.36,113.37,21743.0,90.4656,90.4736,90.4577,90.4656,21743.0
2020-09-14 14:45:00,113.38,113.38,113.37,113.38,17812.0,90.4736,90.4736,90.4656,90.4736,17812.0
2020-09-14 14:50:00,113.38,113.38,113.37,113.38,13094.0,90.4736,90.4736,90.4656,90.4736,13094.0
2020-09-14 14:55:00,113.38,113.38,113.36,113.37,33035.0,90.4736,90.4736,90.4577,90.4656,33035.0
2020-09-14 15:00:00,113.37,113.37,113.36,113.37,23210.0,90.4656,90.4656,90.4577,90.4656,23210.0
2020-09-14 15:05:00,113.37,113.37,113.36,113.37,15033.0,90.4656,90.4656,90.4577,90.4656,15033.0
2020-09-14 15:10:00,113.37,113.37,113.36,113.36,25741.0,90.4656,90.4656,90.4577,90.4577,25741.0
2020-09-14 15:15:00,113.36,113.37,113.36,113.37,19074.0,90.4577,90.4656,90.4577,90.4656,19074.0
2020-09-14 15:20:00,113.37,113.37,113.35,113.36,24541.0,90.4656,90.4656,90.4497,90.4577,24541.0
2020-09-14 15:25:00,113.35,113.36,113.35,113.36,18833.0,90.4497,90.4577,90.4497,90.4577,18833.0
2020-09-14 15:30:00,113.36,113.36,113.34,113.35,22853.0,90.4577,90.4577,90.4417,90.4497,22853.0
2020-09-14 15:35:00,113.35,113.35,113.34,113.34,18852.0,90.4497,90.4497,90.4417,90.4417,18852.0
2020-09-14 15:40:00,113.34,113.36,113.34,113.36,22860.0,90.4417,90.4577,90.4417,90.4577,22860.0
2020-09-14 15:45:00,113.36,113.39,113.35,113.39,61856.0,90.4577,90.4816,90.4497,90.4816,61856.0
2020-09-14 15:50:00,113.39,113.39,113.35,113.36,70651.0,90.4816,90.4816,90.4497,90.4577,70651.0
2020-09-14 15:55:00,113.36,113.38,113.34,113.36,123506.0,90.4577,90.4736,90.4417,90.4577,123506.0
2020-09-15 09:30:00,113.56,113.63,113.45,113.62,107205.0,90.6173,90.6731,90.5295,90.6651,107205.0
2020-09-15 09:35:00,113.63,113.66,113.61,113.65,119274.0,90.6731,90.6971,90.6572,90.6891,119274.0
2020-09-15 09:40:00,113.65,113.66,113.62,113.65,63868.0,90.6891,90.6971,90.6651,90.6891,63868.0
2020-09-15 09:45:00,113.65,113.66,113.63,113.64,25876.0,90.6891,90.6971,90.6731,90.6811,25876.0
2020-09-15 09:50:00,113.64,113.64,113.59,113.59,72710.0,90.6811,90.6811,90.6412,90.6412,72710.0
2020-09-15 09:55:00,113.59,113.59,113.55,113.57,50114.0,90.6412,90.6412,90.6093,90.6252,50114.0
2020-09-15 10:00:00,113.58,113.58,113.56,113.57,66084.0,90.6332,90.6332,90.6173,90.6252,66084.0
2020-09-15 10:05:00,113.58,113.58,113.56,113.57,19026.0,90.6332,90.6332,90.6173,90.6252,19026.0
2020-09-15 10:10:00,113.57,113.58,113.56,113.58,70362.0,90.6252,90.6332,90.6173,90.6332,70362.0
2020-09-15 10:15:00,113.58,113.58,113.57,113.58,6787.0,90.6332,90.6332,90.6252,90.6332,6787.0
2020-09-15 10:20:00,113.58,113.58,113.57,113.57,8562.0,90.6332,90.6332,90.6252,90.6252,8562.0
2020-09-15 10:25:00,113.57,113.57,113.56,113.57,23476.0,90.6252,90.6252,90.6173,90.6252,23476.0
2020-09-15 10:30:00,113.56,113.56,113.55,113.56,20827.0,90.6173,90.6173,90.6093,90.6173,20827.0
2020-09-15 10:35:00,113.56,113.57,113.55,113.55,51265.0,90.6173,90.6252,90.6093,90.6093,51265.0
2020-09-15 10:40:00,113.55,113.55,113.48,113.5,26044.0,90.6093,90.6093,90.5534,90.5694,26044.0
2020-09-15 10:45:00,113.5,113.54,113.49,113.54,28511.0,90.5694,90.6013,90.5614,90.6013,28511.0
2020-09-15 10:50:00,113.54,113.56,113.53,113.56,59438.0,90.6013,90.6173,90.5933,90.6173,59438.0
2020-09-15 10:55:00,113.56,113.57,113.55,113.55,40939.0,90.6173,90.6252,90.6093,90.6093,40939.0
2020-09-15 11:00:00,113.55,113.55,113.53,113.54,36866.0,90.6093,90.6093,90.5933,90.6013,36866.0
2020-09-15 11:05:00,113.55,113.55,113.54,113.55,23200.0,90.6093,90.6093,90.6013,90.6093,23200.0
2020-09-15 11:10:00,113.55,113.55,113.54,113.54,17872.0,90.6093,90.6093,90.6013,90.6013,17872.0
2020-09-15 11:15:00,113.55,113.56,113.54,113.56,19517.0,90.6093,90.6173,90.6013,90.6173,19517.0
2020-09-15 11:20:00,113.56,113.56,113.54,113.55,17070.0,90.6173,90.6173,90.6013,90.6093,17070.0
2020-09-15 11:25:00,113.55,113.55,113.54,113.55,4874.0,90.6093,90.6093,90.6013,90.6093,4874.0
2020-09-15 11:30:00,113.55,113.56,113.54,113.56,28725.0,90.6093,90.6173,90.6013,90.6173,28725.0
2020-09-15 11:35:00,113.56,113.57,113.55,113.56,12749.0,90.6173,90.6252,90.6093,90.6173,12749.0
2020-09-15 11:40:00,113.56,113.56,113.55,113.56,4730.0,90.6173,90.6173,90.6093,90.6173,4730.0
2020-09-15 11:45:00,113.56,113.57,113.55,113.57,7447.0,90.6173,90.6252,90.6093,90.6252,7447.0
2020-09-15 11:50:00,113.57,113.57,113.56,113.57,6469.0,90.6252,90.6252,90.6173,90.6252,6469.0
2020-09-15 11:55:00,113.57,113.57,113.56,113.57,3379.0,90.6252,90.6252,90.6173,90.6252,3379.0
2020-09-15 12:00:00,113.57,113.58,113.56,113.58,23994.0,90.6252,90.6332,90.6173,90.6332,23994.0
2020-09-15 12:05:00,113.58,113.58,113.57,113.58,2469.0,90.6332,90.6332,90.6252,90.6332,2469.0
2020-09-15 12:10:00,113.58,113.58,113.57,113.58,11208.0,90.6332,90.6332,90.6252,90.6332,11208.0
2020-09-15 12:15:00,113.58,113.58,113.57,113.58,11307.0,90.6332,90.6332,90.6252,90.6332,11307.0
2020-09-15 12:20:00,113.58,113.59,113.57,113.59,15461.0,90.6332,90.6412,90.6252,90.6412,15461.0
2020-09-15 12:25:00,113.59,113.59,113.58,113.59,4012.0,90.6412,90.6412,90.6332,90.6412,4012.0
2020-09-15 12:30:00,113.59,113.59,113.58,113.59,5018.0,90.6412,90.6412,90.6332,90.6412,5018.0
2020-09-15 12:35:00,113.59,113.59,113.57,113.58,45165.0,90.6412,90.6412,90.6252,90.6332,45165.0
2020-09-15 12:40:00,113.58,113.58,113.57,113.58,8812.0,90.6332,90.6332,90.6252,90.6332,8812.0
2020-09-15 12:45:00,113.58,113.58,113.57,113.58,11326.0,90.6332,90.6332,90.6252,90.6332,11326.0
2020-09-15 12:50:00,113.58,113.59,113.57,113.58,33723.0,90.6332,90.6412,90.6252,90.6332,33723.0
2020-09-15 12:55:00,113.59,113.6,113.58,113.59,13516.0,90.6412,90.6492,90.6332,90.6412,13516.0
2020-09-15 13:00:00,113.59,113.61,113.59,113.59,39522.0,90.6412,90.6572,90.6412,90.6412,39522.0
2020-09-15 13:05:00,113.59,113.62,113.59,113.62,12087.0,90.6412,90.6651,90.6412,90.6651,12087.0
2020-09-15 13:10:00,113.62,113.62,113.61,113.62,13075.0,90.6651,90.6651,90.6572,90.6651,13075.0
2020-09-15 13:15:00,113.62,113.64,113.61,113.62,12688.0,90.6651,90.6811,90.6572,90.6651,12688.0
2020-09-15 13:20:00,113.61,113.62,113.61,113.62,7448.0,90.6572,90.6651,90.6572,90.6651,7448.0
2020-09-15 13:25:00,113.62,113.62,113.61,113.61,3442.0,90.6651,90.6651,90.6572,90.6572,3442.0
2020-09-15 13:30:00,113.62,113.62,113.61,113.62,4829.0,90.6651,90.6651,90.6572,90.6651,4829.0
2020-09-15 13:35:00,113.62,113.62,113.61,113.62,12883.0,90.6651,90.6651,90.6572,90.6651,12883.0
2020-09-15 13:40:00,113.62,113.62,113.6,113.6,30852.0,90.6651,90.6651,90.6492,90.6492,30852.0
2020-09-15 13:45:00,113.61,113.62,113.6,113.62,15768.0,90.6572,90.6651,90.6492,90.6651,15768.0
2020-09-15 13:50:00,113.62,113.62,113.61,113.62,4402.0,90.6651,90.6651,90.6572,90.6651,4402.0
2020-09-15 13:55:00,113.62,113.62,113.6,113.6,23938.0,90.6651,90.6651,90.6492,90.6492,23938.0
2020-09-15 14:00:00,113.61,113.61,113.6,113.61,6499.0,90.6572,90.6572,90.6492,90.6572,6499.0
2020-09-15 14:05:00,113.61,113.61,113.59,113.59,12521.0,90.6572,90.6572,90.6412,90.6412,12521.0
2020-09-15 14:10:00,113.59,113.6,113.59,113.59,10708.0,90.6412,90.6492,90.6412,90.6412,10708.0
2020-09-15 14:15:00,113.59,113.6,113.59,113.59,9805.0,90.6412,90.6492,90.6412,90.6412,9805.0
2020-09-15 14:20:00,113.59,113.6,113.59,113.59,4987.0,90.6412,90.6492,90.6412,90.6412,4987.0
2020-09-15 14:25:00,113.59,113.6,113.59,113.59,8999.0,90.6412,90.6492,90.6412,90.6412,8999.0
2020-09-15 14:30:00,113.59,113.6,113.58,113.58,9806.0,90.6412,90.6492,90.6332,90.6332,9806.0
2020-09-15 14:35:00,113.59,113.59,113.58,113.58,9651.0,90.6412,90.6412,90.6332,90.6332,9651.0
2020-09-15 14:40:00,113.58,113.59,113.58,113.58,14158.0,90.6332,90.6412,90.6332,90.6332,14158.0
2020-09-15 14:45:00,113.58,113.59,113.56,113.57,47585.0,90.6332,90.6412,90.6173,90.6252,47585.0
2020-09-15 14:50:00,113.56,113.57,113.56,113.56,71617.0,90.6173,90.6252,90.6173,90.6173,71617.0
2020-09-15 14:55:00,113.56,113.57,113.55,113.56,15336.0,90.6173,90.6252,90.6093,90.6173,15336.0
2020-09-15 15:00:00,113.56,113.56,113.55,113.55,6226.0,90.6173,90.6173,90.6093,90.6093,6226.0
2020-09-15 15:05:00,113.56,113.58,113.55,113.58,56065.0,90.6173,90.6332,90.6093,90.6332,56065.0
2020-09-15 15:10:00,113.57,113.59,113.56,113.59,10442.0,90.6252,90.6412,90.6173,90.6412,10442.0
2020-09-15 15:15:00,113.59,113.59,113.57,113.58,5913.0,90.6412,90.6412,90.6252,90.6332,5913.0
2020-09-15 15:20:00,113.58,113.58,113.56,113.57,9115.0,90.6332,90.6332,90.6173,90.6252,9115.0
2020-09-15 15:25:00,113.57,113.59,113.56,113.59,11322.0,90.6252,90.6412,90.6173,90.6412,11322.0
2020-09-15 15:30:00,113.59,113.59,113.55,113.56,26257.0,90.6412,90.6412,90.6093,90.6173,26257.0
2020-09-15 15:35:00,113.56,113.56,113.54,113.55,13387.0,90.6173,90.6173,90.6013,90.6093,13387.0
2020-09-15 15:40:00,113.55,113.57,113.54,113.55,100184.0,90.6093,90.6252,90.6013,90.6093,100184.0
2020-09-15 15:45:00,113.54,113.55,113.53,113.55,55156.0,90.6013,90.6093,90.5933,90.6093,55156.0
2020-09-15 15:50:00,113.55,113.55,113.54,113.55,27790.0,90.6093,90.6093,90.6013,90.6093,27790.0
2020-09-15 15:55:00,113.55,113.57,113.54,113.55,67548.0,90.6093,90.6252,90.6013,90.6093,67548.0
2020-09-16 09:30:00,113.68,113.68,113.62,113.62,27191.0,90.713,90.713,90.6651,90.6651,27191.0
2020-09-16 09:35:00,113.62,113.69,113.6,113.68,156236.0,90.6651,90.721,90.6492,90.713,156236.0
2020-09-16 09:40:00,113.68,113.69,113.65,113.65,136451.0,90.713,90.721,90.6891,90.6891,136451.0
2020-09-16 09:45:00,113.66,113.66,113.64,113.64,23191.0,90.6971,90.6971,90.6811,90.6811,23191.0
2020-09-16 09:50:00,113.64,113.65,113.63,113.63,29897.0,90.6811,90.6891,90.6731,90.6731,29897.0
2020-09-16 09:55:00,113.64,113.64,113.63,113.64,11598.0,90.6811,90.6811,90.6731,90.6811,11598.0
2020-09-16 10:00:00,113.63,113.65,113.63,113.65,43034.0,90.6731,90.6891,90.6731,90.6891,43034.0
2020-09-16 10:05:00,113.65,113.68,113.64,113.68,62330.0,90.6891,90.713,90.6811,90.713,62330.0
2020-09-16 10:10:00,113.68,113.68,113.66,113.66,41397.0,90.713,90.713,90.6971,90.6971,41397.0
2020-09-16 10:15:00,113.66,113.67,113.63,113.64,75263.0,90.6971,90.705,90.6731,90.6811,75263.0
2020-09-16 10:20:00,113.64,113.64,113.62,113.64,52423.0,90.6811,90.6811,90.6651,90.6811,52423.0
2020-09-16 10:25:00,113.63,113.64,113.62,113.63,17375.0,90.6731,90.6811,90.6651,90.6731,17375.0
2020-09-16 10:30:00,113.62,113.63,113.61,113.61,24222.0,90.6651,90.6731,90.6572,90.6572,24222.0
2020-09-16 10:35:00,113.62,113.62,113.6,113.6,53816.0,90.6651,90.6651,90.6492,90.6492,53816.0
2020-09-16 10:40:00,113.6,113.6,113.56,113.56,27566.0,90.6492,90.6492,90.6173,90.6173,27566.0
2020-09-16 10:45:00,113.56,113.57,113.5,113.5,64119.0,90.6173,90.6252,90.5694,90.5694,64119.0
2020-09-16 10:50:00,113.5,113.52,113.5,113.51,69046.0,90.5694,90.5853,90.5694,90.5774,69046.0
2020-09-16 10:55:00,113.51,113.52,113.51,113.51,58217.0,90.5774,90.5853,90.5774,90.5774,58217.0
2020-09-16 11:00:00,113.52,113.56,113.51,113.56,90360.0,90.5853,90.6173,90.5774,90.6173,90360.0
2020-09-16 11:05:00,113.56,113.56,113.55,113.55,10707.0,90.6173,90.6173,90.6093,90.6093,10707.0
2020-09-16 11:10:00,113.55,113.56,113.54,113.56,39510.0,90.6093,90.6173,90.6013,90.6173,39510.0
2020-09-16 11:15:00,113.55,113.56,113.53,113.53,14105.0,90.6093,90.6173,90.5933,90.5933,14105.0
2020-09-16 11:20:00,113.53,113.55,113.53,113.54,51977.0,90.5933,90.6093,90.5933,90.6013,51977.0
2020-09-16 11:25:00,113.54,113.55,113.53,113.53,25503.0,90.6013,90.6093,90.5933,90.5933,25503.0
2020-09-16 11:30:00,113.54,113.54,113.52,113.52,17878.0,90.6013,90.6013,90.5853,90.5853,17878.0
2020-09-16 11:35:00,113.52,113.53,113.51,113.52,27955.0,90.5853,90.5933,90.5774,90.5853,27955.0
2020-09-16 11:40:00,113.51,113.52,113.5,113.5,15240.0,90.5774,90.5853,90.5694,90.5694,15240.0
2020-09-16 11:45:00,113.5,113.51,113.48,113.48,42636.0,90.5694,90.5774,90.5534,90.5534,42636.0
2020-09-16 11:50:00,113.48,113.49,113.48,113.48,23717.0,90.5534,90.5614,90.5534,90.5534,23717.0
2020-09-16 11:55:00,113.48,113.49,113.46,113.48,35470.0,90.5534,90.5614,90.5375,90.5534,35470.0
2020-09-16 12:00:00,113.48,113.48,113.45,113.45,15335.0,90.5534,90.5534,90.5295,90.5295,15335.0
2020-09-16 12:05:00,113.45,113.48,113.43,113.48,25753.0,90.5295,90.5534,90.5135,90.5534,25753.0
2020-09-16 12:10:00,113.48,113.48,113.46,113.47,10027.0,90.5534,90.5534,90.5375,90.5454,10027.0
2020-09-16 12:15:00,113.46,113.46,113.45,113.46,12941.0,90.5375,90.5375,90.5295,90.5375,12941.0
2020-09-16 12:20:00,113.46,113.46,113.44,113.44,6991.0,90.5375,90.5375,90.5215,90.5215,6991.0
2020-09-16 12:25:00,113.44,113.45,113.43,113.43,15093.0,90.5215,90.5295,90.5135,90.5135,15093.0
2020-09-16 12:30:00,113.43,113.44,113.43,113.43,12571.0,90.5135,90.5215,90.5135,90.5135,12571.0
2020-09-16 12:35:00,113.43,113.44,113.38,113.39,15399.0,90.5135,90.5215,90.4736,90.4816,15399.0
2020-09-16 12:40:00,113.39,113.4,113.38,113.38,8987.0,90.4816,90.4896,90.4736,90.4736,8987.0
2020-09-16 12:45:00,113.38,113.39,113.33,113.34,19304.0,90.4736,90.4816,90.4337,90.4417,19304.0
2020-09-16 12:50:00,113.34,113.35,113.31,113.34,18255.0,90.4417,90.4497,90.4178,90.4417,18255.0
2020-09-16 12:55:00,113.34,113.36,113.33,113.35,21909.0,90.4417,90.4577,90.4337,90.4497,21909.0
2020-09-16 13:00:00,113.34,113.38,113.34,113.38,12560.0,90.4417,90.4736,90.4417,90.4736,12560.0
2020-09-16 13:05:00,113.38,113.4,113.37,113.39,18419.0,90.4736,90.4896,90.4656,90.4816,18419.0
2020-09-16 13:10:00,113.39,113.41,113.37,113.41,14479.0,90.4816,90.4976,90.4656,90.4976,14479.0
2020-09-16 13:15:00,113.4,113.41,113.3,113.32,219118.0,90.4896,90.4976,90.4098,90.4258,219118.0
2020-09-16 13:20:00,113.32,113.34,113.31,113.32,14195.0,90.4258,90.4417,90.4178,90.4258,14195.0
2020-09-16 13:25:00,113.32,113.33,113.29,113.3,24089.0,90.4258,90.4337,90.4018,90.4098,24089.0
2020-09-16 13:30:00,113.31,113.32,113.28,113.32,17001.0,90.4178,90.4258,90.3938,90.4258,17001.0
2020-09-16 13:35:00,113.32,113.34,113.31,113.32,37731.0,90.4258,90.4417,90.4178,90.4258,37731.0
2020-09-16 13:40:00,113.32,113.34,113.31,113.33,24342.0,90.4258,90.4417,90.4178,90.4337,24342.0
2020-09-16 13:45:00,113.33,113.35,113.32,113.34,19158.0,90.4337,90.4497,90.4258,90.4417,19158.0
2020-09-16 13:50:00,113.34,113.38,113.33,113.38,13956.0,90.4417,90.4736,90.4337,90.4736,13956.0
2020-09-16 13:55:00,113.38,113.41,113.37,113.41,12610.0,90.4736,90.4976,90.4656,90.4976,12610.0
2020-09-16 14:00:00,113.41,113.57,113.38,113.55,19731.0,90.4976,90.6252,90.4736,90.6093,19731.0
2020-09-16 14:05:00,113.55,113.55,113.35,113.39,78301.0,90.6093,90.6093,90.4497,90.4816,78301.0
2020-09-16 14:10:00,113.4,113.48,113.36,113.48,27619.0,90.4896,90.5534,90.4577,90.5534,27619.0
2020-09-16 14:15:00,113.47,113.54,113.44,113.53,49560.0,90.5454,90.6013,90.5215,90.5933,49560.0
2020-09-16 14:20:00,113.53,113.55,113.5,113.55,83707.0,90.5933,90.6093,90.5694,90.6093,83707.0
2020-09-16 14:25:00,113.55,113.56,113.49,113.52,30331.0,90.6093,90.6173,90.5614,90.5853,30331.0
2020-09-16 14:30:00,113.52,113.53,113.43,113.46,29551.0,90.5853,90.5933,90.5135,90.5375,29551.0
2020-09-16 14:35:00,113.45,113.5,113.41,113.48,21824.0,90.5295,90.5694,90.4976,90.5534,21824.0
2020-09-16 14:40:00,113.48,113.5,113.4,113.41,53939.0,90.5534,90.5694,90.4896,90.4976,53939.0
2020-09-16 14:45:00,113.4,113.4,113.3,113.36,57815.0,90.4896,90.4896,90.4098,90.4577,57815.0
2020-09-16 14:50:00,113.36,113.38,113.26,113.29,90455.0,90.4577,90.4736,90.3779,90.4018,90455.0
2020-09-16 14:55:00,113.29,113.34,113.26,113.34,27020.0,90.4018,90.4417,90.3779,90.4417,27020.0
2020-09-16 15:00:00,113.35,113.38,113.3,113.34,18513.0,90.4497,90.4736,90.4098,90.4417,18513.0
2020-09-16 15:05:00,113.33,113.34,113.25,113.28,119401.0,90.4337,90.4417,90.3699,90.3938,119401.0
2020-09-16 15:10:00,113.28,113.31,113.2,113.3,33539.0,90.3938,90.4178,90.33,90.4098,33539.0
2020-09-16 15:15:00,113.3,113.35,113.28,113.34,79497.0,90.4098,90.4497,90.3938,90.4417,79497.0
2020-09-16 15:20:00,113.35,113.42,113.35,113.38,49789.0,90.4497,90.5055,90.4497,90.4736,49789.0
2020-09-16 15:25:00,113.38,113.39,113.36,113.38,54283.0,90.4736,90.4816,90.4577,90.4736,54283.0
2020-09-16 15:30:00,113.38,113.38,113.33,113.34,21401.0,90.4736,90.4736,90.4337,90.4417,21401.0
2020-09-16 15:35:00,113.34,113.37,113.32,113.33,31578.0,90.4417,90.4656,90.4258,90.4337,31578.0
2020-09-16 15:40:00,113.33,113.35,113.31,113.34,38188.0,90.4337,90.4497,90.4178,90.4417,38188.0
2020-09-16 15:45:00,113.35,113.39,113.32,113.39,40934.0,90.4497,90.4816,90.4258,90.4816,40934.0
2020-09-16 15:50:00,113.39,113.39,113.33,113.34,37548.0,90.4816,90.4816,90.4337,90.4417,37548.0
2020-09-16 15:55:00,113.34,113.35,113.26,113.34,177151.0,90.4417,90.4497,90.3779,90.4417,177151.0
2020-09-17 09:30:00,112.88,112.99,112.85,112.94,87999.0,90.0746,90.1624,90.0507,90.1225,87999.0
2020-09-17 09:35:00,112.94,112.95,112.88,112.91,117163.0,90.1225,90.1305,90.0746,90.0986,117163.0
2020-09-17 09:40:00,112.9,112.94,112.88,112.94,134732.0,90.0906,90.1225,90.0746,90.1225,134732.0
2020-09-17 09:45:00,112.93,112.96,112.91,112.94,57858.0,90.1145,90.1385,90.0986,90.1225,57858.0
2020-09-17 09:50:00,112.94,112.98,112.92,112.98,106290.0,90.1225,90.1544,90.1066,90.1544,106290.0
2020-09-17 09:55:00,112.98,112.99,112.96,112.96,24533.0,90.1544,90.1624,90.1385,90.1385,24533.0
2020-09-17 10:00:00,112.96,112.97,112.93,112.97,51310.0,90.1385,90.1465,90.1145,90.1465,51310.0
2020-09-17 10:05:00,112.97,112.99,112.96,112.98,21933.0,90.1465,90.1624,90.1385,90.1544,21933.0
2020-09-17 10:10:00,112.99,112.99,112.96,112.98,26257.0,90.1624,90.1624,90.1385,90.1544,26257.0
2020-09-17 10:15:00,112.98,112.99,112.96,112.98,34309.0,90.1544,90.1624,90.1385,90.1544,34309.0
2020-09-17 10:20:00,112.98,112.99,112.93,112.94,35914.0,90.1544,90.1624,90.1145,90.1225,35914.0
2020-09-17 10:25:00,112.93,112.95,112.93,112.94,15233.0,90.1145,90.1305,90.1145,90.1225,15233.0
2020-09-17 10:30:00,112.94,112.97,112.94,112.96,94845.0,90.1225,90.1465,90.1225,90.1385,94845.0
2020-09-17 10:35:00,112.97,113.02,112.96,112.98,88910.0,90.1465,90.1864,90.1385,90.1544,88910.0
2020-09-17 10:40:00,112.98,113.02,112.96,112.98,72817.0,90.1544,90.1864,90.1385,90.1544,72817.0
2020-09-17 10:45:00,112.98,113.01,112.97,112.97,45844.0,90.1544,90.1784,90.1465,90.1465,45844.0
2020-09-17 10:50:00,112.98,112.98,112.96,112.97,28593.0,90.1544,90.1544,90.1385,90.1465,28593.0
2020-09-17 10:55:00,112.97,112.97,112.94,112.95,31572.0,90.1465,90.1465,90.1225,90.1305,31572.0
2020-09-17 11:00:00,112.95,112.98,112.93,112.98,81515.0,90.1305,90.1544,90.1145,90.1544,81515.0
2020-09-17 11:05:00,112.98,113.01,112.97,112.99,61587.0,90.1544,90.1784,90.1465,90.1624,61587.0
2020-09-17 11:10:00,112.98,113.0,112.98,112.98,29709.0,90.1544,90.1704,90.1544,90.1544,29709.0
2020-09-17 11:15:00,112.98,113.01,112.98,112.98,19287.0,90.1544,90.1784,90.1544,90.1544,19287.0
2020-09-17 11:20:00,112.98,113.02,112.97,113.01,56033.0,90.1544,90.1864,90.1465,90.1784,56033.0
2020-09-17 11:25:00,113.0,113.0,112.98,113.0,36400.0,90.1704,90.1704,90.1544,90.1704,36400.0
2020-09-17 11:30:00,113.0,113.02,112.98,112.98,45209.0,90.1704,90.1864,90.1544,90.1544,45209.0
2020-09-17 11:35:00,112.98,112.99,112.94,112.94,37214.0,90.1544,90.1624,90.1225,90.1225,37214.0
2020-09-17 11:40:00,112.94,112.95,112.89,112.9,54473.0,90.1225,90.1305,90.0826,90.0906,54473.0
2020-09-17 11:45:00,112.89,112.89,112.86,112.87,29318.0,90.0826,90.0826,90.0587,90.0667,29318.0
2020-09-17 11:50:00,112.87,112.87,112.86,112.87,14402.0,90.0667,90.0667,90.0587,90.0667,14402.0
2020-09-17 11:55:00,112.87,112.87,112.82,112.82,130883.0,90.0667,90.0667,90.0268,90.0268,130883.0
2020-09-17 12:00:00,112.82,112.82,112.79,112.81,49249.0,90.0268,90.0268,90.0028,90.0188,49249.0
2020-09-17 12:05:00,112.81,112.81,112.78,112.79,33200.0,90.0188,90.0188,89.9948,90.0028,33200.0
2020-09-17 12:10:00,112.79,112.8,112.77,112.78,24200.0,90.0028,90.0108,89.9869,89.9948,24200.0
2020-09-17 12:15:00,112.78,112.79,112.74,112.75,126705.0,89.9948,90.0028,89.9629,89.9709,126705.0
2020-09-17 12:20:00,112.74,112.78,112.74,112.78,47225.0,89.9629,89.9948,89.9629,89.9948,47225.0
2020-09-17 12:25:00,112.78,112.79,112.77,112.79,13908.0,89.9948,90.0028,89.9869,90.0028,13908.0
2020-09-17 12:30:00,112.79,112.79,112.77,112.78,28295.0,90.0028,90.0028,89.9869,89.9948,28295.0
2020-09-17 12:35:00,112.78,112.8,112.77,112.8,40440.0,89.9948,90.0108,89.9869,90.0108,40440.0
2020-09-17 12:40:00,112.78,112.8,112.77,112.78,22594.0,89.9948,90.0108,89.9869,89.9948,22594.0
2020-09-17 12:45:00,112.78,112.78,112.73,112.78,36111.0,89.9948,89.9948,89.9549,89.9948,36111.0
2020-09-17 12:50:00,112.76,112.77,112.75,112.75,40602.0,89.9789,89.9869,89.9709,89.9709,40602.0
2020-09-17 12:55:00,112.76,112.79,112.75,112.77,37025.0,89.9789,90.0028,89.9709,89.9869,37025.0
2020-09-17 13:00:00,112.77,112.79,112.76,112.79,56047.0,89.9869,90.0028,89.9789,90.0028,56047.0
2020-09-17 13:05:00,112.79,112.8,112.78,112.8,12125.0,90.0028,90.0108,89.9948,90.0108,12125.0
2020-09-17 13:10:00,112.8,112.8,112.77,112.78,28674.0,90.0108,90.0108,89.9869,89.9948,28674.0
2020-09-17 13:15:00,112.78,112.78,112.75,112.77,46014.0,89.9948,89.9948,89.9709,89.9869,46014.0
2020-09-17 13:20:00,112.76,112.77,112.74,112.75,13574.0,89.9789,89.9869,89.9629,89.9709,13574.0
2020-09-17 13:25:00,112.75,112.81,112.74,112.8,53462.0,89.9709,90.0188,89.9629,90.0108,53462.0
2020-09-17 13:30:00,112.81,112.82,112.77,112.8,61495.0,90.0188,90.0268,89.9869,90.0108,61495.0
2020-09-17 13:35:00,112.8,112.82,112.79,112.81,45774.0,90.0108,90.0268,90.0028,90.0188,45774.0
2020-09-17 13:40:00,112.81,112.82,112.79,112.82,11105.0,90.0188,90.0268,90.0028,90.0268,11105.0
2020-09-17 13:45:00,112.82,112.82,112.79,112.82,38301.0,90.0268,90.0268,90.0028,90.0268,38301.0
2020-09-17 13:50:00,112.82,112.84,112.81,112.84,25747.0,90.0268,90.0427,90.0188,90.0427,25747.0
2020-09-17 13:55:00,112.84,112.84,112.81,112.81,12871.0,90.0427,90.0427,90.0188,90.0188,12871.0
2020-09-17 14:00:00,112.82,112.84,112.81,112.82,19062.0,90.0268,90.0427,90.0188,90.0268,19062.0
2020-09-17 14:05:00,112.82,112.82,112.8,112.81,31593.0,90.0268,90.0268,90.0108,90.0188,31593.0
2020-09-17 14:10:00,112.81,112.84,112.8,112.83,39592.0,90.0188,90.0427,90.0108,90.0347,39592.0
2020-09-17 14:15:00,112.83,112.83,112.81,112.82,20446.0,90.0347,90.0347,90.0188,90.0268,20446.0
2020-09-17 14:20:00,112.81,112.82,112.8,112.82,27650.0,90.0188,90.0268,90.0108,90.0268,27650.0
2020-09-17 14:25:00,112.82,112.87,112.81,112.85,89075.0,90.0268,90.0667,90.0188,90.0507,89075.0
2020-09-17 14:30:00,112.84,112.86,112.84,112.85,16811.0,90.0427,90.0587,90.0427,90.0507,16811.0
2020-09-17 14:35:00,112.86,112.86,112.84,112.84,28163.0,90.0587,90.0587,90.0427,90.0427,28163.0
2020-09-17 14:40:00,112.84,112.87,112.84,112.85,27889.0,90.0427,90.0667,90.0427,90.0507,27889.0
2020-09-17 14:45:00,112.85,112.89,112.84,112.89,150175.0,90.0507,90.0826,90.0427,90.0826,150175.0
2020-09-17 14:50:00,112.89,112.89,112.87,112.88,31520.0,90.0826,90.0826,90.0667,90.0746,31520.0
2020-09-17 14:55:00,112.88,112.89,112.87,112.89,26035.0,90.0746,90.0826,90.0667,90.0826,26035.0
2020-09-17 15:00:00,112.89,112.89,112.84,112.84,65657.0,90.0826,90.0826,90.0427,90.0427,65657.0
2020-09-17 15:05:00,112.84,112.86,112.84,112.86,15078.0,90.0427,90.0587,90.0427,90.0587,15078.0
2020-09-17 15:10:00,112.86,112.89,112.85,112.89,45480.0,90.0587,90.0826,90.0507,90.0826,45480.0
2020-09-17 15:15:00,112.89,112.89,112.86,112.86,12955.0,90.0826,90.0826,90.0587,90.0587,12955.0
2020-09-17 15:20:00,112.87,112.87,112.84,112.84,43907.0,90.0667,90.0667,90.0427,90.0427,43907.0
2020-09-17 15:25:00,112.84,112.9,112.84,112.89,59295.0,90.0427,90.0906,90.0427,90.0826,59295.0
2020-09-17 15:30:00,112.88,112.9,112.87,112.89,41210.0,90.0746,90.0906,90.0667,90.0826,41210.0
2020-09-17 15:35:00,112.9,112.9,112.87,112.88,40337.0,90.0906,90.0906,90.0667,90.0746,40337.0
2020-09-17 15:40:00,112.88,112.88,112.86,112.86,45547.0,90.0746,90.0746,90.0587,90.0587,45547.0
2020-09-17 15:45:00,112.86,112.86,112.82,112.83,64471.0,90.0587,90.0587,90.0268,90.0347,64471.0
2020-09-17 15:50:00,112.83,112.83,112.82,112.83,54008.0,90.0347,90.0347,90.0268,90.0347,54008.0
2020-09-17 15:55:00,112.82,112.85,112.8,112.84,158795.0,90.0268,90.0507,90.0108,90.0427,158795.0
2020-09-18 09:30:00,112.85,112.85,112.71,112.73,52466.0,90.0507,90.0507,89.939,89.9549,52466.0
2020-09-18 09:35:00,112.73,112.73,112.64,112.67,164872.0,89.9549,89.9549,89.8831,89.9071,164872.0
2020-09-18 09:40:00,112.68,112.7,112.64,112.68,89053.0,89.9151,89.931,89.8831,89.9151,89053.0
2020-09-18 09:45:00,112.68,112.68,112.61,112.61,53773.0,89.9151,89.9151,89.8592,89.8592,53773.0
2020-09-18 09:50:00,112.61,112.65,112.6,112.65,73048.0,89.8592,89.8911,89.8512,89.8911,73048.0
2020-09-18 09:55:00,112.65,112.69,112.63,112.68,40961.0,89.8911,89.923,89.8752,89.9151,40961.0
2020-09-18 10:00:00,112.69,112.69,112.67,112.68,25680.0,89.923,89.923,89.9071,89.9151,25680.0
2020-09-18 10:05:00,112.67,112.69,112.67,112.68,14471.0,89.9071,89.923,89.9071,89.9151,14471.0
2020-09-18 10:10:00,112.69,112.7,112.67,112.7,34524.0,89.923,89.931,89.9071,89.931,34524.0
2020-09-18 10:15:00,112.7,112.7,112.68,112.7,15349.0,89.931,89.931,89.9151,89.931,15349.0
2020-09-18 10:20:00,112.69,112.69,112.64,112.65,37272.0,89.923,89.923,89.8831,89.8911,37272.0
2020-09-18 10:25:00,112.64,112.64,112.61,112.61,24272.0,89.8831,89.8831,89.8592,89.8592,24272.0
2020-09-18 10:30:00,112.62,112.63,112.6,112.61,25967.0,89.8672,89.8752,89.8512,89.8592,25967.0
2020-09-18 10:35:00,112.61,112.69,112.59,112.66,82868.0,89.8592,89.923,89.8432,89.8991,82868.0
2020-09-18 10:40:00,112.66,112.69,112.62,112.63,94634.0,89.8991,89.923,89.8672,89.8752,94634.0
2020-09-18 10:45:00,112.63,112.63,112.6,112.6,246310.0,89.8752,89.8752,89.8512,89.8512,246310.0
2020-09-18 10:50:00,112.6,112.62,112.56,112.57,49165.0,89.8512,89.8672,89.8193,89.8273,49165.0
2020-09-18 10:55:00,112.57,112.6,112.56,112.6,34541.0,89.8273,89.8512,89.8193,89.8512,34541.0
2020-09-18 11:00:00,112.59,112.66,112.56,112.65,111261.0,89.8432,89.8991,89.8193,89.8911,111261.0
2020-09-18 11:05:00,112.66,112.67,112.64,112.67,30487.0,89.8991,89.9071,89.8831,89.9071,30487.0
2020-09-18 11:10:00,112.67,112.67,112.64,112.66,51033.0,89.9071,89.9071,89.8831,89.8991,51033.0
2020-09-18 11:15:00,112.66,112.67,112.62,112.63,91478.0,89.8991,89.9071,89.8672,89.8752,91478.0
2020-09-18 11:20:00,112.63,112.67,112.62,112.67,39190.0,89.8752,89.9071,89.8672,89.9071,39190.0
2020-09-18 11:25:00,112.67,112.67,112.63,112.63,24915.0,89.9071,89.9071,89.8752,89.8752,24915.0
2020-09-18 11:30:00,112.63,112.64,112.59,112.59,48222.0,89.8752,89.8831,89.8432,89.8432,48222.0
2020-09-18 11:35:00,112.59,112.6,112.57,112.59,32930.0,89.8432,89.8512,89.8273,89.8432,32930.0
2020-09-18 11:40:00,112.59,112.6,112.57,112.57,30744.0,89.8432,89.8512,89.8273,89.8273,30744.0
2020-09-18 11:45:00,112.57,112.59,112.56,112.59,42399.0,89.8273,89.8432,89.8193,89.8432,42399.0
2020-09-18 11:50:00,112.59,112.6,112.58,112.59,15835.0,89.8432,89.8512,89.8353,89.8432,15835.0
2020-09-18 11:55:00,112.6,112.62,112.59,112.62,40975.0,89.8512,89.8672,89.8432,89.8672,40975.0
2020-09-18 12:00:00,112.62,112.62,112.57,112.58,44789.0,89.8672,89.8672,89.8273,89.8353,44789.0
2020-09-18 12:05:00,112.57,112.58,112.56,112.56,21685.0,89.8273,89.8353,89.8193,89.8193,21685.0
2020-09-18 12:10:00,112.56,112.57,112.55,112.55,25839.0,89.8193,89.8273,89.8113,89.8113,25839.0
2020-09-18 12:15:00,112.55,112.55,112.53,112.54,23799.0,89.8113,89.8113,89.7954,89.8033,23799.0
2020-09-18 12:20:00,112.53,112.54,112.53,112.54,9684.0,89.7954,89.8033,89.7954,89.8033,9684.0
2020-09-18 12:25:00,112.54,112.55,112.53,112.54,24337.0,89.8033,89.8113,89.7954,89.8033,24337.0
2020-09-18 12:30:00,112.54,112.54,112.51,112.51,30139.0,89.8033,89.8033,89.7794,89.7794,30139.0
2020-09-18 12:35:00,112.51,112.52,112.51,112.51,11992.0,89.7794,89.7874,89.7794,89.7794,11992.0
2020-09-18 12:40:00,112.51,112.53,112.51,112.52,22684.0,89.7794,89.7954,89.7794,89.7874,22684.0
2020-09-18 12:45:00,112.53,112.55,112.52,112.53,50589.0,89.7954,89.8113,89.7874,89.7954,50589.0
2020-09-18 12:50:00,112.54,112.54,112.5,112.5,23860.0,89.8033,89.8033,89.7714,89.7714,23860.0
2020-09-18 12:55:00,112.5,112.51,112.49,112.5,11642.0,89.7714,89.7794,89.7634,89.7714,11642.0
2020-09-18 13:00:00,112.49,112.5,112.48,112.49,77479.0,89.7634,89.7714,89.7555,89.7634,77479.0
2020-09-18 13:05:00,112.48,112.49,112.46,112.46,45828.0,89.7555,89.7634,89.7395,89.7395,45828.0
2020-09-18 13:10:00,112.46,112.47,112.45,112.45,37895.0,89.7395,89.7475,89.7315,89.7315,37895.0
2020-09-18 13:15:00,112.45,112.46,112.39,112.4,158551.0,89.7315,89.7395,89.6836,89.6916,158551.0
2020-09-18 13:20:00,112.4,112.4,112.38,112.38,16124.0,89.6916,89.6916,89.6757,89.6757,16124.0
2020-09-18 13:25:00,112.38,112.39,112.2,112.2,100501.0,89.6757,89.6836,89.532,89.532,100501.0
2020-09-18 13:30:00,112.2,112.3,112.08,112.25,113200.0,89.532,89.6118,89.4363,89.5719,113200.0
2020-09-18 13:35:00,112.24,112.29,112.23,112.28,70955.0,89.5639,89.6038,89.556,89.5959,70955.0
2020-09-18 13:40:00,112.28,112.28,112.23,112.26,29906.0,89.5959,89.5959,89.556,89.5799,29906.0
2020-09-18 13:45:00,112.26,112.3,112.25,112.29,48617.0,89.5799,89.6118,89.5719,89.6038,48617.0
2020-09-18 13:50:00,112.29,112.36,112.27,112.36,31536.0,89.6038,89.6597,89.5879,89.6597,31536.0
2020-09-18 13:55:00,112.36,112.39,112.35,112.39,136437.0,89.6597,89.6836,89.6517,89.6836,136437.0
2020-09-18 14:00:00,112.39,112.39,112.23,112.26,69166.0,89.6836,89.6836,89.556,89.5799,69166.0
2020-09-18 14:05:00,112.26,112.3,112.26,112.28,32333.0,89.5799,89.6118,89.5799,89.5959,32333.0
2020-09-18 14:10:00,112.28,112.28,112.24,112.26,30593.0,89.5959,89.5959,89.5639,89.5799,30593.0
2020-09-18 14:15:00,112.26,112.32,112.22,112.32,128095.0,89.5799,89.6278,89.548,89.6278,128095.0
2020-09-18 14:20:00,112.32,112.37,112.31,112.34,10930.0,89.6278,89.6677,89.6198,89.6437,10930.0
2020-09-18 14:25:00,112.35,112.38,112.33,112.33,26207.0,89.6517,89.6757,89.6358,89.6358,26207.0
2020-09-18 14:30:00,112.34,112.34,112.3,112.3,24294.0,89.6437,89.6437,89.6118,89.6118,24294.0
2020-09-18 14:35:00,112.3,112.3,112.24,112.25,17292.0,89.6118,89.6118,89.5639,89.5719,17292.0
2020-09-18 14:40:00,112.25,112.33,112.24,112.3,27557.0,89.5719,89.6358,89.5639,89.6118,27557.0
2020-09-18 14:45:00,112.3,112.33,112.23,112.33,98926.0,89.6118,89.6358,89.556,89.6358,98926.0
2020-09-18 14:50:00,112.33,112.33,112.24,112.26,41502.0,89.6358,89.6358,89.5639,89.5799,41502.0
2020-09-18 14:55:00,112.25,112.33,112.21,112.32,37968.0,89.5719,89.6358,89.54,89.6278,37968.0
2020-09-18 15:00:00,112.33,112.34,112.31,112.34,23663.0,89.6358,89.6437,89.6198,89.6437,23663.0
2020-09-18 15:05:00,112.33,112.34,112.31,112.32,24488.0,89.6358,89.6437,89.6198,89.6278,24488.0
2020-09-18 15:10:00,112.32,112.4,112.31,112.37,74662.0,89.6278,89.6916,89.6198,89.6677,74662.0
2020-09-18 15:15:00,112.37,112.37,112.34,112.37,48856.0,89.6677,89.6677,89.6437,89.6677,48856.0
2020-09-18 15:20:00,112.37,112.39,112.36,112.37,55957.0,89.6677,89.6836,89.6597,89.6677,55957.0
2020-09-18 15:25:00,112.37,112.38,112.35,112.36,23013.0,89.6677,89.6757,89.6517,89.6597,23013.0
2020-09-18 15:30:00,112.36,112.38,112.34,112.37,71040.0,89.6597,89.6757,89.6437,89.6677,71040.0
2020-09-18 15:35:00,112.37,112.38,112.35,112.36,42562.0,89.6677,89.6757,89.6517,89.6597,42562.0
2020-09-18 15:40:00,112.36,112.37,112.35,112.36,31091.0,89.6597,89.6677,89.6517,89.6597,31091.0
2020-09-18 15:45:00,112.36,112.4,112.35,112.39,103507.0,89.6597,89.6916,89.6517,89.6836,103507.0
2020-09-18 15:50:00,112.38,112.39,112.35,112.37,60394.0,89.6757,89.6836,89.6517,89.6677,60394.0
2020-09-18 15:55:00,112.37,112.37,112.29,112.35,209741.0,89.6677,89.6677,89.6038,89.6517,209741.0
2020-09-21 09:30:00,111.35,111.36,111.29,111.33,77734.0,88.8538,88.8617,88.8059,88.8378,77734.0
2020-09-21 09:35:00,111.33,111.46,111.28,111.29,212149.0,88.8378,88.9415,88.7979,88.8059,212149.0
2020-09-21 09:40:00,111.29,111.32,111.23,111.26,413615.0,88.8059,88.8298,88.758,88.7819,413615.0
2020-09-21 09:45:00,111.27,111.27,111.23,111.26,231186.0,88.7899,88.7899,88.758,88.7819,231186.0
2020-09-21 09:50:00,111.26,111.28,111.25,111.28,63569.0,88.7819,88.7979,88.774,88.7979,63569.0
2020-09-21 09:55:00,111.27,111.31,111.24,111.31,47642.0,88.7899,88.8218,88.766,88.8218,47642.0
2020-09-21 10:00:00,111.3,111.3,111.21,111.23,60730.0,88.8139,88.8139,88.742,88.758,60730.0
2020-09-21 10:05:00,111.22,111.23,111.2,111.22,31952.0,88.75,88.758,88.7341,88.75,31952.0
2020-09-21 10:10:00,111.22,111.23,111.19,111.19,21545.0,88.75,88.758,88.7261,88.7261,21545.0
2020-09-21 10:15:00,111.19,111.2,111.16,111.17,62974.0,88.7261,88.7341,88.7021,88.7101,62974.0
2020-09-21 10:20:00,111.16,111.17,111.12,111.13,44655.0,88.7021,88.7101,88.6702,88.6782,44655.0
2020-09-21 10:25:00,111.14,111.15,111.13,111.14,21973.0,88.6862,88.6942,88.6782,88.6862,21973.0
2020-09-21 10:30:00,111.13,111.14,111.08,111.08,53870.0,88.6782,88.6862,88.6383,88.6383,53870.0
2020-09-21 10:35:00,111.08,111.09,111.05,111.05,21720.0,88.6383,88.6463,88.6144,88.6144,21720.0
2020-09-21 10:40:00,111.05,111.07,111.02,111.02,50536.0,88.6144,88.6303,88.5904,88.5904,50536.0
2020-09-21 10:45:00,111.03,111.04,110.98,111.0,121265.0,88.5984,88.6064,88.5585,88.5745,121265.0
2020-09-21 10:50:00,110.99,111.05,110.98,111.05,63788.0,88.5665,88.6144,88.5585,88.6144,63788.0
2020-09-21 10:55:00,111.05,111.05,110.99,111.0,41783.0,88.6144,88.6144,88.5665,88.5745,41783.0
2020-09-21 11:00:00,111.0,111.01,110.98,111.01,54667.0,88.5745,88.5824,88.5585,88.5824,54667.0
2020-09-21 11:05:00,111.01,111.06,111.0,111.04,65026.0,88.5824,88.6223,88.5745,88.6064,65026.0
2020-09-21 11:10:00,111.04,111.04,111.0,111.0,39532.0,88.6064,88.6064,88.5745,88.5745,39532.0
2020-09-21 11:15:00,111.0,111.0,110.92,110.94,75963.0,88.5745,88.5745,88.5106,88.5266,75963.0
2020-09-21 11:20:00,110.94,110.99,110.93,110.98,62943.0,88.5266,88.5665,88.5186,88.5585,62943.0
2020-09-21 11:25:00,110.99,111.01,110.97,110.98,42924.0,88.5665,88.5824,88.5505,88.5585,42924.0
2020-09-21 11:30:00,110.98,111.0,110.95,110.95,50580.0,88.5585,88.5745,88.5346,88.5346,50580.0
2020-09-21 11:35:00,110.95,111.0,110.95,110.98,45366.0,88.5346,88.5745,88.5346,88.5585,45366.0
2020-09-21 11:40:00,110.98,111.02,110.96,110.99,38189.0,88.5585,88.5904,88.5425,88.5665,38189.0
2020-09-21 11:45:00,110.99,111.02,110.98,111.01,34885.0,88.5665,88.5904,88.5585,88.5824,34885.0
2020-09-21 11:50:00,111.01,111.04,111.0,111.02,31984.0,88.5824,88.6064,88.5745,88.5904,31984.0
2020-09-21 11:55:00,111.02,111.05,111.02,111.03,29246.0,88.5904,88.6144,88.5904,88.5984,29246.0
2020-09-21 12:00:00,111.03,111.07,111.02,111.07,38719.0,88.5984,88.6303,88.5904,88.6303,38719.0
2020-09-21 12:05:00,111.07,111.09,111.06,111.09,17769.0,88.6303,88.6463,88.6223,88.6463,17769.0
2020-09-21 12:10:00,111.09,111.09,111.07,111.08,28514.0,88.6463,88.6463,88.6303,88.6383,28514.0
2020-09-21 12:15:00,111.07,111.08,111.03,111.07,30370.0,88.6303,88.6383,88.5984,88.6303,30370.0
2020-09-21 12:20:00,111.07,111.07,111.02,111.03,10132.0,88.6303,88.6303,88.5904,88.5984,10132.0
2020-09-21 12:25:00,111.03,111.04,111.02,111.02,11468.0,88.5984,88.6064,88.5904,88.5904,11468.0
2020-09-21 12:30:00,111.03,111.03,111.0,111.01,26473.0,88.5984,88.5984,88.5745,88.5824,26473.0
2020-09-21 12:35:00,111.01,111.03,111.0,111.03,78921.0,88.5824,88.5984,88.5745,88.5984,78921.0
2020-09-21 12:40:00,111.03,111.06,111.02,111.05,37828.0,88.5984,88.6223,88.5904,88.6144,37828.0
2020-09-21 12:45:00,111.05,111.05,111.01,111.02,44267.0,88.6144,88.6144,88.5824,88.5904,44267.0
2020-09-21 12:50:00,111.01,111.02,110.99,111.0,13952.0,88.5824,88.5904,88.5665,88.5745,13952.0
2020-09-21 12:55:00,111.0,111.01,110.98,110.98,27972.0,88.5745,88.5824,88.5585,88.5585,27972.0
2020-09-21 13:00:00,110.98,110.99,110.96,110.97,16403.0,88.5585,88.5665,88.5425,88.5505,16403.0
2020-09-21 13:05:00,110.97,110.99,110.96,110.98,24067.0,88.5505,88.5665,88.5425,88.5585,24067.0
2020-09-21 13:10:00,110.98,110.99,110.97,110.98,10010.0,88.5585,88.5665,88.5505,88.5585,10010.0
2020-09-21 13:15:00,110.98,111.02,110.98,111.02,18618.0,88.5585,88.5904,88.5585,88.5904,18618.0
2020-09-21 13:20:00,111.02,111.06,111.01,111.06,23758.0,88.5904,88.6223,88.5824,88.6223,23758.0
2020-09-21 13:25:00,111.06,111.06,111.04,111.05,10213.0,88.6223,88.6223,88.6064,88.6144,10213.0
2020-09-21 13:30:00,111.05,111.11,111.04,111.11,61958.0,88.6144,88.6622,88.6064,88.6622,61958.0
2020-09-21 13:35:00,111.1,111.11,111.09,111.11,60117.0,88.6543,88.6622,88.6463,88.6622,60117.0
2020-09-21 13:40:00,111.1,111.1,111.08,111.08,61469.0,88.6543,88.6543,88.6383,88.6383,61469.0
2020-09-21 13:45:00,111.09,111.12,111.08,111.12,18027.0,88.6463,88.6702,88.6383,88.6702,18027.0
2020-09-21 13:50:00,111.12,111.15,111.11,111.13,46721.0,88.6702,88.6942,88.6622,88.6782,46721.0
2020-09-21 13:55:00,111.13,111.14,111.12,111.14,8423.0,88.6782,88.6862,88.6702,88.6862,8423.0
2020-09-21 14:00:00,111.13,111.14,111.09,111.12,19980.0,88.6782,88.6862,88.6463,88.6702,19980.0
2020-09-21 14:05:00,111.12,111.12,111.06,111.09,19820.0,88.6702,88.6702,88.6223,88.6463,19820.0
2020-09-21 14:10:00,111.09,111.09,111.01,111.05,43856.0,88.6463,88.6463,88.5824,88.6144,43856.0
2020-09-21 14:15:00,111.05,111.08,111.04,111.06,26141.0,88.6144,88.6383,88.6064,88.6223,26141.0
2020-09-21 14:20:00,111.07,111.09,111.06,111.09,16783.0,88.6303,88.6463,88.6223,88.6463,16783.0
2020-09-21 14:25:00,111.09,111.12,111.08,111.12,60979.0,88.6463,88.6702,88.6383,88.6702,60979.0
2020-09-21 14:30:00,111.11,111.11,111.07,111.08,24497.0,88.6622,88.6622,88.6303,88.6383,24497.0
2020-09-21 14:35:00,111.08,111.09,111.05,111.05,13604.0,88.6383,88.6463,88.6144,88.6144,13604.0
2020-09-21 14:40:00,111.06,111.09,111.05,111.09,16521.0,88.6223,88.6463,88.6144,88.6463,16521.0
2020-09-21 14:45:00,111.09,111.1,111.07,111.08,11540.0,88.6463,88.6543,88.6303,88.6383,11540.0
2020-09-21 14:50:00,111.08,111.1,111.07,111.09,22828.0,88.6383,88.6543,88.6303,88.6463,22828.0
2020-09-21 14:55:00,111.09,111.16,111.09,111.11,39062.0,88.6463,88.7021,88.6463,88.6622,39062.0
2020-09-21 15:00:00,111.11,111.13,111.09,111.1,18836.0,88.6622,88.6782,88.6463,88.6543,18836.0
2020-09-21 15:05:00,111.11,111.13,111.09,111.13,28642.0,88.6622,88.6782,88.6463,88.6782,28642.0
2020-09-21 15:10:00,111.13,111.15,111.12,111.14,41858.0,88.6782,88.6942,88.6702,88.6862,41858.0
2020-09-21 15:15:00,111.14,111.16,111.13,111.15,55502.0,88.6862,88.7021,88.6782,88.6942,55502.0
2020-09-21 15:20:00,111.15,111.16,111.12,111.16,52901.0,88.6942,88.7021,88.6702,88.7021,52901.0
2020-09-21 15:25:00,111.16,111.16,111.15,111.16,39102.0,88.7021,88.7021,88.6942,88.7021,39102.0
2020-09-21 15:30:00,111.16,111.16,111.14,111.15,47087.0,88.7021,88.7021,88.6862,88.6942,47087.0
2020-09-21 15:35:00,111.14,111.16,111.14,111.16,34519.0,88.6862,88.7021,88.6862,88.7021,34519.0
2020-09-21 15:40:00,111.16,111.18,111.15,111.18,149174.0,88.7021,88.7181,88.6942,88.7181,149174.0
2020-09-21 15:45:00,111.18,111.2,111.17,111.19,65865.0,88.7181,88.7341,88.7101,88.7261,65865.0
2020-09-21 15:50:00,111.19,111.2,111.16,111.17,112104.0,88.7261,88.7341,88.7021,88.7101,112104.0
2020-09-21 15:55:00,111.16,111.19,111.14,111.19,156628.0,88.7021,88.7261,88.6862,88.7261,156628.0
2020-09-22 09:30:00,111.12,111.21,111.06,111.19,19823.0,88.6702,88.742,88.6223,88.7261,19823.0
2020-09-22 09:35:00,111.2,111.28,111.2,111.21,105481.0,88.7341,88.7979,88.7341,88.742,105481.0
2020-09-22 09:40:00,111.21,111.22,111.15,111.15,85483.0,88.742,88.75,88.6942,88.6942,85483.0
2020-09-22 09:45:00,111.16,111.16,111.08,111.08,39494.0,88.7021,88.7021,88.6383,88.6383,39494.0
2020-09-22 09:50:00,111.08,111.1,111.04,111.05,63777.0,88.6383,88.6543,88.6064,88.6144,63777.0
2020-09-22 09:55:00,111.05,111.1,111.04,111.09,28916.0,88.6144,88.6543,88.6064,88.6463,28916.0
2020-09-22 10:00:00,111.09,111.13,111.09,111.13,42704.0,88.6463,88.6782,88.6463,88.6782,42704.0
2020-09-22 10:05:00,111.12,111.18,111.1,111.17,32015.0,88.6702,88.7181,88.6543,88.7101,32015.0
2020-09-22 10:10:00,111.16,111.2,111.16,111.2,34842.0,88.7021,88.7341,88.7021,88.7341,34842.0
2020-09-22 10:15:00,111.2,111.23,111.17,111.2,122236.0,88.7341,88.758,88.7101,88.7341,122236.0
2020-09-22 10:20:00,111.2,111.2,111.17,111.2,19205.0,88.7341,88.7341,88.7101,88.7341,19205.0
2020-09-22 10:25:00,111.2,111.21,111.13,111.21,96270.0,88.7341,88.742,88.6782,88.742,96270.0
2020-09-22 10:30:00,111.2,111.22,111.19,111.19,35632.0,88.7341,88.75,88.7261,88.7261,35632.0
2020-09-22 10:35:00,111.19,111.2,111.16,111.16,30652.0,88.7261,88.7341,88.7021,88.7021,30652.0
2020-09-22 10:40:00,111.15,111.15,111.05,111.05,195091.0,88.6942,88.6942,88.6144,88.6144,195091.0
2020-09-22 10:45:00,111.05,111.05,111.03,111.04,38637.0,88.6144,88.6144,88.5984,88.6064,38637.0
2020-09-22 10:50:00,111.04,111.05,111.03,111.05,13610.0,88.6064,88.6144,88.5984,88.6144,13610.0
2020-09-22 10:55:00,111.05,111.05,111.04,111.05,3243.0,88.6144,88.6144,88.6064,88.6144,3243.0
2020-09-22 11:00:00,111.04,111.05,110.98,110.98,231679.0,88.6064,88.6144,88.5585,88.5585,231679.0
2020-09-22 11:05:00,110.98,110.99,110.93,110.94,52135.0,88.5585,88.5665,88.5186,88.5266,52135.0
2020-09-22 11:10:00,110.94,110.95,110.91,110.93,201486.0,88.5266,88.5346,88.5026,88.5186,201486.0
2020-09-22 11:15:00,110.93,110.95,110.92,110.92,94142.0,88.5186,88.5346,88.5106,88.5106,94142.0
2020-09-22 11:20:00,110.92,110.93,110.9,110.91,19944.0,88.5106,88.5186,88.4947,88.5026,19944.0
2020-09-22 11:25:00,110.9,110.91,110.88,110.88,111373.0,88.4947,88.5026,88.4787,88.4787,111373.0
2020-09-22 11:30:00,110.89,110.89,110.83,110.84,51725.0,88.4867,88.4867,88.4388,88.4468,51725.0
2020-09-22 11:35:00,110.84,110.9,110.84,110.9,66891.0,88.4468,88.4947,88.4468,88.4947,66891.0
2020-09-22 11:40:00,110.9,110.91,110.89,110.9,33406.0,88.4947,88.5026,88.4867,88.4947,33406.0
2020-09-22 11:45:00,110.9,110.91,110.88,110.9,29271.0,88.4947,88.5026,88.4787,88.4947,29271.0
2020-09-22 11:50:00,110.9,110.9,110.87,110.88,12141.0,88.4947,88.4947,88.4707,88.4787,12141.0
2020-09-22 11:55:00,110.88,110.89,110.87,110.89,11693.0,88.4787,88.4867,88.4707,88.4867,11693.0
2020-09-22 12:00:00,110.89,110.89,110.88,110.89,7516.0,88.4867,88.4867,88.4787,88.4867,7516.0
2020-09-22 12:05:00,110.89,110.89,110.88,110.89,2904.0,88.4867,88.4867,88.4787,88.4867,2904.0
2020-09-22 12:10:00,110.89,110.94,110.88,110.89,56881.0,88.4867,88.5266,88.4787,88.4867,56881.0
2020-09-22 12:15:00,110.89,110.89,110.87,110.88,13680.0,88.4867,88.4867,88.4707,88.4787,13680.0
2020-09-22 12:20:00,110.87,110.88,110.87,110.88,6032.0,88.4707,88.4787,88.4707,88.4787,6032.0
2020-09-22 12:25:00,110.88,110.88,110.78,110.86,56339.0,88.4787,88.4787,88.3989,88.4627,56339.0
2020-09-22 12:30:00,110.86,110.91,110.86,110.9,44457.0,88.4627,88.5026,88.4627,88.4947,44457.0
2020-09-22 12:35:00,110.9,110.9,110.87,110.88,27369.0,88.4947,88.4947,88.4707,88.4787,27369.0
2020-09-22 12:40:00,110.89,110.89,110.88,110.89,7811.0,88.4867,88.4867,88.4787,88.4867,7811.0
2020-09-22 12:45:00,110.89,110.89,110.85,110.86,26506.0,88.4867,88.4867,88.4548,88.4627,26506.0
2020-09-22 12:50:00,110.85,110.86,110.84,110.85,7472.0,88.4548,88.4627,88.4468,88.4548,7472.0
2020-09-22 12:55:00,110.84,110.85,110.81,110.83,51720.0,88.4468,88.4548,88.4229,88.4388,51720.0
2020-09-22 13:00:00,110.83,110.84,110.82,110.82,21176.0,88.4388,88.4468,88.4308,88.4308,21176.0
2020-09-22 13:05:00,110.83,110.83,110.82,110.83,10239.0,88.4388,88.4388,88.4308,88.4388,10239.0
2020-09-22 13:10:00,110.83,110.85,110.82,110.85,36054.0,88.4388,88.4548,88.4308,88.4548,36054.0
2020-09-22 13:15:00,110.84,110.87,110.84,110.87,15882.0,88.4468,88.4707,88.4468,88.4707,15882.0
2020-09-22 13:20:00,110.87,110.88,110.86,110.87,13594.0,88.4707,88.4787,88.4627,88.4707,13594.0
2020-09-22 13:25:00,110.87,110.9,110.86,110.9,35834.0,88.4707,88.4947,88.4627,88.4947,35834.0
2020-09-22 13:30:00,110.9,110.91,110.89,110.91,16846.0,88.4947,88.5026,88.4867,88.5026,16846.0
2020-09-22 13:35:00,110.91,110.92,110.9,110.92,25885.0,88.5026,88.5106,88.4947,88.5106,25885.0
2020-09-22 13:40:00,110.91,110.93,110.91,110.93,107334.0,88.5026,88.5186,88.5026,88.5186,107334.0
2020-09-22 13:45:00,110.93,110.96,110.92,110.96,43200.0,88.5186,88.5425,88.5106,88.5425,43200.0
2020-09-22 13:50:00,110.95,110.96,110.95,110.95,36631.0,88.5346,88.5425,88.5346,88.5346,36631.0
2020-09-22 13:55:00,110.95,110.97,110.95,110.97,108998.0,88.5346,88.5505,88.5346,88.5505,108998.0
2020-09-22 14:00:00,110.97,111.02,110.97,111.02,28110.0,88.5505,88.5904,88.5505,88.5904,28110.0
2020-09-22 14:05:00,111.02,111.07,111.01,111.06,203122.0,88.5904,88.6303,88.5824,88.6223,203122.0
2020-09-22 14:10:00,111.05,111.07,111.04,111.06,79339.0,88.6144,88.6303,88.6064,88.6223,79339.0
2020-09-22 14:15:00,111.06,111.06,111.04,111.05,97696.0,88.6223,88.6223,88.6064,88.6144,97696.0
2020-09-22 14:20:00,111.05,111.06,111.0,111.01,58815.0,88.6144,88.6223,88.5745,88.5824,58815.0
2020-09-22 14:25:00,111.01,111.02,111.0,111.01,21077.0,88.5824,88.5904,88.5745,88.5824,21077.0
2020-09-22 14:30:00,111.01,111.02,110.95,110.95,32662.0,88.5824,88.5904,88.5346,88.5346,32662.0
2020-09-22 14:35:00,110.94,110.95,110.92,110.92,7906.0,88.5266,88.5346,88.5106,88.5106,7906.0
2020-09-22 14:40:00,110.93,110.96,110.92,110.93,28899.0,88.5186,88.5425,88.5106,88.5186,28899.0
2020-09-22 14:45:00,110.93,110.93,110.9,110.91,17199.0,88.5186,88.5186,88.4947,88.5026,17199.0
2020-09-22 14:50:00,110.92,110.92,110.9,110.91,12404.0,88.5106,88.5106,88.4947,88.5026,12404.0
2020-09-22 14:55:00,110.9,110.93,110.9,110.92,43743.0,88.4947,88.5186,88.4947,88.5106,43743.0
2020-09-22 15:00:00,110.92,110.95,110.9,110.94,33588.0,88.5106,88.5346,88.4947,88.5266,33588.0
2020-09-22 15:05:00,110.94,110.94,110.92,110.93,18589.0,88.5266,88.5266,88.5106,88.5186,18589.0
2020-09-22 15:10:00,110.94,110.94,110.91,110.91,13743.0,88.5266,88.5266,88.5026,88.5026,13743.0
2020-09-22 15:15:00,110.91,110.91,110.9,110.9,25207.0,88.5026,88.5026,88.4947,88.4947,25207.0
2020-09-22 15:20:00,110.9,110.91,110.89,110.91,24100.0,88.4947,88.5026,88.4867,88.5026,24100.0
2020-09-22 15:25:00,110.91,110.95,110.9,110.93,53026.0,88.5026,88.5346,88.4947,88.5186,53026.0
2020-09-22 15:30:00,110.93,110.94,110.9,110.91,35927.0,88.5186,88.5266,88.4947,88.5026,35927.0
2020-09-22 15:35:00,110.91,110.91,110.89,110.89,20520.0,88.5026,88.5026,88.4867,88.4867,20520.0
2020-09-22 15:40:00,110.89,110.9,110.86,110.87,64970.0,88.4867,88.4947,88.4627,88.4707,64970.0
2020-09-22 15:45:00,110.87,110.95,110.86,110.95,65688.0,88.4707,88.5346,88.4627,88.5346,65688.0
2020-09-22 15:50:00,110.95,110.95,110.91,110.91,43311.0,88.5346,88.5346,88.5026,88.5026,43311.0
2020-09-22 15:55:00,110.91,110.98,110.89,110.97,210629.0,88.5026,88.5585,88.4867,88.5505,210629.0
2020-09-23 09:30:00,110.57,110.64,110.43,110.45,111651.0,88.2313,88.2872,88.1196,88.1356,111651.0
2020-09-23 09:35:00,110.46,110.49,110.46,110.47,51408.0,88.1436,88.1675,88.1436,88.1515,51408.0
2020-09-23 09:40:00,110.47,110.47,110.4,110.41,39840.0,88.1515,88.1515,88.0957,88.1037,39840.0
2020-09-23 09:45:00,110.41,110.44,110.4,110.42,66904.0,88.1037,88.1276,88.0957,88.1116,66904.0
2020-09-23 09:50:00,110.43,110.43,110.39,110.4,35788.0,88.1196,88.1196,88.0877,88.0957,35788.0
2020-09-23 09:55:00,110.4,110.43,110.39,110.42,40679.0,88.0957,88.1196,88.0877,88.1116,40679.0
2020-09-23 10:00:00,110.42,110.44,110.41,110.43,82457.0,88.1116,88.1276,88.1037,88.1196,82457.0
2020-09-23 10:05:00,110.42,110.43,110.38,110.39,53205.0,88.1116,88.1196,88.0797,88.0877,53205.0
2020-09-23 10:10:00,110.39,110.42,110.38,110.41,38936.0,88.0877,88.1116,88.0797,88.1037,38936.0
2020-09-23 10:15:00,110.41,110.41,110.34,110.34,122683.0,88.1037,88.1037,88.0478,88.0478,122683.0
2020-09-23 10:20:00,110.34,110.34,110.29,110.29,167144.0,88.0478,88.0478,88.0079,88.0079,167144.0
2020-09-23 10:25:00,110.29,110.3,110.29,110.29,64991.0,88.0079,88.0159,88.0079,88.0079,64991.0
2020-09-23 10:30:00,110.29,110.3,110.22,110.23,97653.0,88.0079,88.0159,87.952,87.96,97653.0
2020-09-23 10:35:00,110.23,110.23,110.17,110.18,42173.0,87.96,87.96,87.9122,87.9201,42173.0
2020-09-23 10:40:00,110.18,110.2,110.1,110.11,102697.0,87.9201,87.9361,87.8563,87.8643,102697.0
2020-09-23 10:45:00,110.11,110.14,110.1,110.14,176602.0,87.8643,87.8882,87.8563,87.8882,176602.0
2020-09-23 10:50:00,110.14,110.14,110.11,110.13,50219.0,87.8882,87.8882,87.8643,87.8802,50219.0
2020-09-23 10:55:00,110.13,110.15,110.08,110.09,194106.0,87.8802,87.8962,87.8403,87.8483,194106.0
2020-09-23 11:00:00,110.09,110.17,110.08,110.11,230023.0,87.8483,87.9122,87.8403,87.8643,230023.0
2020-09-23 11:05:00,110.12,110.12,110.1,110.11,72014.0,87.8723,87.8723,87.8563,87.8643,72014.0
2020-09-23 11:10:00,110.11,110.11,110.09,110.09,55162.0,87.8643,87.8643,87.8483,87.8483,55162.0
2020-09-23 11:15:00,110.09,110.12,110.08,110.12,287470.0,87.8483,87.8723,87.8403,87.8723,287470.0
2020-09-23 11:20:00,110.12,110.12,110.1,110.11,60102.0,87.8723,87.8723,87.8563,87.8643,60102.0
2020-09-23 11:25:00,110.11,110.13,110.1,110.11,72204.0,87.8643,87.8802,87.8563,87.8643,72204.0
2020-09-23 11:30:00,110.11,110.12,110.1,110.11,30381.0,87.8643,87.8723,87.8563,87.8643,30381.0
2020-09-23 11:35:00,110.11,110.11,110.08,110.09,45847.0,87.8643,87.8643,87.8403,87.8483,45847.0
2020-09-23 11:40:00,110.09,110.09,110.04,110.04,34659.0,87.8483,87.8483,87.8084,87.8084,34659.0
2020-09-23 11:45:00,110.04,110.04,109.98,110.01,242757.0,87.8084,87.8084,87.7605,87.7845,242757.0
2020-09-23 11:50:00,110.01,110.01,109.95,109.95,67860.0,87.7845,87.7845,87.7366,87.7366,67860.0
2020-09-23 11:55:00,109.95,109.98,109.93,109.94,113747.0,87.7366,87.7605,87.7206,87.7286,113747.0
2020-09-23 12:00:00,109.93,109.95,109.92,109.94,125568.0,87.7206,87.7366,87.7127,87.7286,125568.0
2020-09-23 12:05:00,109.94,109.94,109.9,109.91,17175.0,87.7286,87.7286,87.6967,87.7047,17175.0
2020-09-23 12:10:00,109.91,109.91,109.8,109.84,220536.0,87.7047,87.7047,87.6169,87.6488,220536.0
2020-09-23 12:15:00,109.84,109.88,109.84,109.87,23673.0,87.6488,87.6807,87.6488,87.6728,23673.0
2020-09-23 12:20:00,109.87,109.88,109.85,109.88,31141.0,87.6728,87.6807,87.6568,87.6807,31141.0
2020-09-23 12:25:00,109.87,109.92,109.87,109.9,74628.0,87.6728,87.7127,87.6728,87.6967,74628.0
2020-09-23 12:30:00,109.89,109.9,109.87,109.88,15378.0,87.6887,87.6967,87.6728,87.6807,15378.0
2020-09-23 12:35:00,109.88,110.0,109.87,110.0,52051.0,87.6807,87.7765,87.6728,87.7765,52051.0
2020-09-23 12:40:00,110.01,110.02,110.0,110.01,19521.0,87.7845,87.7925,87.7765,87.7845,19521.0
2020-09-23 12:45:00,110.0,110.01,109.97,110.0,54713.0,87.7765,87.7845,87.7526,87.7765,54713.0
2020-09-23 12:50:00,110.0,110.0,109.98,109.98,13691.0,87.7765,87.7765,87.7605,87.7605,13691.0
2020-09-23 12:55:00,109.98,109.99,109.98,109.98,15041.0,87.7605,87.7685,87.7605,87.7605,15041.0
2020-09-23 13:00:00,109.98,110.01,109.96,110.0,49771.0,87.7605,87.7845,87.7446,87.7765,49771.0
2020-09-23 13:05:00,110.01,110.02,110.0,110.01,17685.0,87.7845,87.7925,87.7765,87.7845,17685.0
2020-09-23 13:10:00,110.01,110.01,110.0,110.0,9436.0,87.7845,87.7845,87.7765,87.7765,9436.0
2020-09-23 13:15:00,110.01,110.01,109.99,110.0,22828.0,87.7845,87.7845,87.7685,87.7765,22828.0
2020-09-23 13:20:00,110.0,110.01,109.99,110.0,18557.0,87.7765,87.7845,87.7685,87.7765,18557.0
2020-09-23 13:25:00,110.01,110.01,109.99,109.99,39825.0,87.7845,87.7845,87.7685,87.7685,39825.0
2020-09-23 13:30:00,110.0,110.0,109.97,109.98,18733.0,87.7765,87.7765,87.7526,87.7605,18733.0
2020-09-23 13:35:00,109.98,109.98,109.96,109.98,22186.0,87.7605,87.7605,87.7446,87.7605,22186.0
2020-09-23 13:40:00,109.97,109.98,109.85,109.93,493455.0,87.7526,87.7605,87.6568,87.7206,493455.0
2020-09-23 13:45:00,109.93,109.93,109.83,109.92,236553.0,87.7206,87.7206,87.6408,87.7127,236553.0
2020-09-23 13:50:00,109.92,109.93,109.83,109.85,113424.0,87.7127,87.7206,87.6408,87.6568,113424.0
2020-09-23 13:55:00,109.85,109.86,109.82,109.84,75449.0,87.6568,87.6648,87.6329,87.6488,75449.0
2020-09-23 14:00:00,109.82,109.83,109.79,109.79,533215.0,87.6329,87.6408,87.6089,87.6089,533215.0
2020-09-23 14:05:00,109.79,109.8,109.75,109.76,230911.0,87.6089,87.6169,87.577,87.585,230911.0
2020-09-23 14:10:00,109.75,109.77,109.74,109.77,79378.0,87.577,87.593,87.569,87.593,79378.0
2020-09-23 14:15:00,109.77,109.78,109.74,109.75,66331.0,87.593,87.6009,87.569,87.577,66331.0
2020-09-23 14:20:00,109.75,109.75,109.73,109.74,44305.0,87.577,87.577,87.561,87.569,44305.0
2020-09-23 14:25:00,109.73,109.74,109.71,109.73,105693.0,87.561,87.569,87.5451,87.561,105693.0
2020-09-23 14:30:00,109.73,109.73,109.68,109.69,67763.0,87.561,87.561,87.5211,87.5291,67763.0
2020-09-23 14:35:00,109.69,109.7,109.62,109.69,686496.0,87.5291,87.5371,87.4733,87.5291,686496.0
2020-09-23 14:40:00,109.69,109.69,109.68,109.69,19787.0,87.5291,87.5291,87.5211,87.5291,19787.0
2020-09-23 14:45:00,109.69,109.69,109.65,109.66,22824.0,87.5291,87.5291,87.4972,87.5052,22824.0
2020-09-23 14:50:00,109.66,109.67,109.65,109.66,31296.0,87.5052,87.5132,87.4972,87.5052,31296.0
2020-09-23 14:55:00,109.66,109.66,109.63,109.64,24545.0,87.5052,87.5052,87.4812,87.4892,24545.0
2020-09-23 15:00:00,109.64,109.65,109.62,109.63,47073.0,87.4892,87.4972,87.4733,87.4812,47073.0
2020-09-23 15:05:00,109.63,109.63,109.62,109.63,21903.0,87.4812,87.4812,87.4733,87.4812,21903.0
2020-09-23 15:10:00,109.63,109.65,109.62,109.64,118673.0,87.4812,87.4972,87.4733,87.4892,118673.0
2020-09-23 15:15:00,109.64,109.66,109.61,109.63,50461.0,87.4892,87.5052,87.4653,87.4812,50461.0
2020-09-23 15:20:00,109.62,109.63,109.59,109.59,34562.0,87.4733,87.4812,87.4493,87.4493,34562.0
2020-09-23 15:25:00,109.6,109.6,109.59,109.59,34250.0,87.4573,87.4573,87.4493,87.4493,34250.0
2020-09-23 15:30:00,109.59,109.61,109.59,109.61,64756.0,87.4493,87.4653,87.4493,87.4653,64756.0
2020-09-23 15:35:00,109.61,109.62,109.6,109.62,22285.0,87.4653,87.4733,87.4573,87.4733,22285.0
2020-09-23 15:40:00,109.62,109.63,109.6,109.61,42442.0,87.4733,87.4812,87.4573,87.4653,42442.0
2020-09-23 15:45:00,109.6,109.61,109.57,109.57,43589.0,87.4573,87.4653,87.4334,87.4334,43589.0
2020-09-23 15:50:00,109.57,109.57,109.45,109.47,147132.0,87.4334,87.4334,87.3376,87.3536,147132.0
2020-09-23 15:55:00,109.47,109.57,109.46,109.57,157222.0,87.3536,87.4334,87.3456,87.4334,157222.0
2020-09-24 09:30:00,109.4,109.52,109.23,109.29,83746.0,87.2977,87.3935,87.1621,87.2099,83746.0
2020-09-24 09:35:00,109.3,109.3,109.2,109.23,31472.0,87.2179,87.2179,87.1381,87.1621,31472.0
2020-09-24 09:40:00,109.22,109.3,109.2,109.3,24518.0,87.1541,87.2179,87.1381,87.2179,24518.0
2020-09-24 09:45:00,109.28,109.41,109.26,109.4,167941.0,87.202,87.3057,87.186,87.2977,167941.0
2020-09-24 09:50:00,109.41,109.44,109.39,109.42,182372.0,87.3057,87.3296,87.2897,87.3137,182372.0
2020-09-24 09:55:00,109.43,109.51,109.42,109.49,171735.0,87.3217,87.3855,87.3137,87.3695,171735.0
2020-09-24 10:00:00,109.5,109.59,109.5,109.55,136272.0,87.3775,87.4493,87.3775,87.4174,136272.0
2020-09-24 10:05:00,109.56,109.67,109.56,109.67,160568.0,87.4254,87.5132,87.4254,87.5132,160568.0
2020-09-24 10:10:00,109.67,109.67,109.6,109.62,254800.0,87.5132,87.5132,87.4573,87.4733,254800.0
2020-09-24 10:15:00,109.62,109.68,109.62,109.66,76362.0,87.4733,87.5211,87.4733,87.5052,76362.0
2020-09-24 10:20:00,109.65,109.66,109.59,109.61,54469.0,87.4972,87.5052,87.4493,87.4653,54469.0
2020-09-24 10:25:00,109.62,109.62,109.61,109.62,11919.0,87.4733,87.4733,87.4653,87.4733,11919.0
2020-09-24 10:30:00,109.62,109.62,109.47,109.53,154287.0,87.4733,87.4733,87.3536,87.4015,154287.0
2020-09-24 10:35:00,109.51,109.53,109.5,109.53,42776.0,87.3855,87.4015,87.3775,87.4015,42776.0
2020-09-24 10:40:00,109.52,109.6,109.51,109.55,51070.0,87.3935,87.4573,87.3855,87.4174,51070.0
2020-09-24 10:45:00,109.55,109.63,109.54,109.62,69469.0,87.4174,87.4812,87.4094,87.4733,69469.0
2020-09-24 10:50:00,109.63,109.65,109.6,109.65,43669.0,87.4812,87.4972,87.4573,87.4972,43669.0
2020-09-24 10:55:00,109.65,109.7,109.64,109.68,56812.0,87.4972,87.5371,87.4892,87.5211,56812.0
2020-09-24 11:00:00,109.68,109.69,109.6,109.63,139694.0,87.5211,87.5291,87.4573,87.4812,139694.0
2020-09-24 11:05:00,109.63,109.67,109.62,109.64,104054.0,87.4812,87.5132,87.4733,87.4892,104054.0
2020-09-24 11:10:00,109.62,109.67,109.61,109.67,64510.0,87.4733,87.5132,87.4653,87.5132,64510.0
2020-09-24 11:15:00,109.67,109.67,109.63,109.65,26912.0,87.5132,87.5132,87.4812,87.4972,26912.0
2020-09-24 11:20:00,109.65,109.71,109.64,109.7,51065.0,87.4972,87.5451,87.4892,87.5371,51065.0
2020-09-24 11:25:00,109.71,109.77,109.7,109.76,151173.0,87.5451,87.593,87.5371,87.585,151173.0
2020-09-24 11:30:00,109.76,109.78,109.75,109.77,51462.0,87.585,87.6009,87.577,87.593,51462.0
2020-09-24 11:35:00,109.77,109.81,109.76,109.78,101650.0,87.593,87.6249,87.585,87.6009,101650.0
2020-09-24 11:40:00,109.78,110.42,109.78,109.86,408802.0,87.6009,88.1116,87.6009,87.6648,408802.0
2020-09-24 11:45:00,109.87,109.93,109.85,109.85,172578.0,87.6728,87.7206,87.6568,87.6568,172578.0
2020-09-24 11:50:00,109.86,109.87,109.83,109.86,45924.0,87.6648,87.6728,87.6408,87.6648,45924.0
2020-09-24 11:55:00,109.85,109.88,109.7,109.88,118841.0,87.6568,87.6807,87.5371,87.6807,118841.0
2020-09-24 12:00:00,109.88,110.0,109.87,109.98,99312.0,87.6807,87.7765,87.6728,87.7605,99312.0
2020-09-24 12:05:00,109.98,110.02,109.95,109.98,57057.0,87.7605,87.7925,87.7366,87.7605,57057.0
2020-09-24 12:10:00,109.99,110.03,109.96,109.97,67205.0,87.7685,87.8004,87.7446,87.7526,67205.0
2020-09-24 12:15:00,109.98,110.0,109.94,109.95,67946.0,87.7605,87.7765,87.7286,87.7366,67946.0
2020-09-24 12:20:00,109.95,109.98,109.93,109.93,36351.0,87.7366,87.7605,87.7206,87.7206,36351.0
2020-09-24 12:25:00,109.94,109.99,109.93,109.97,36323.0,87.7286,87.7685,87.7206,87.7526,36323.0
2020-09-24 12:30:00,109.97,109.97,109.93,109.95,39765.0,87.7526,87.7526,87.7206,87.7366,39765.0
2020-09-24 12:35:00,109.95,109.95,109.92,109.92,22266.0,87.7366,87.7366,87.7127,87.7127,22266.0
2020-09-24 12:40:00,109.92,109.94,109.92,109.94,5240.0,87.7127,87.7286,87.7127,87.7286,5240.0
2020-09-24 12:45:00,109.94,109.97,109.93,109.97,18317.0,87.7286,87.7526,87.7206,87.7526,18317.0
2020-09-24 12:50:00,109.96,109.98,109.96,109.97,11409.0,87.7446,87.7605,87.7446,87.7526,11409.0
2020-09-24 12:55:00,109.98,110.06,109.97,110.05,61604.0,87.7605,87.8244,87.7526,87.8164,61604.0
2020-09-24 13:00:00,110.05,110.1,110.05,110.09,70715.0,87.8164,87.8563,87.8164,87.8483,70715.0
2020-09-24 13:05:00,110.08,110.09,110.08,110.09,11736.0,87.8403,87.8483,87.8403,87.8483,11736.0
2020-09-24 13:10:00,110.09,110.1,110.08,110.09,43502.0,87.8483,87.8563,87.8403,87.8483,43502.0
2020-09-24 13:15:00,110.09,110.13,110.09,110.09,84649.0,87.8483,87.8802,87.8483,87.8483,84649.0
2020-09-24 13:20:00,110.09,110.18,110.09,110.18,50739.0,87.8483,87.9201,87.8483,87.9201,50739.0
2020-09-24 13:25:00,110.18,110.2,110.17,110.2,36985.0,87.9201,87.9361,87.9122,87.9361,36985.0
2020-09-24 13:30:00,110.2,110.31,110.19,110.31,41897.0,87.9361,88.0239,87.9281,88.0239,41897.0
2020-09-24 13:35:00,110.3,110.34,110.3,110.32,65924.0,88.0159,88.0478,88.0159,88.0318,65924.0
2020-09-24 13:40:00,110.32,110.36,110.31,110.36,48049.0,88.0318,88.0638,88.0239,88.0638,48049.0
2020-09-24 13:45:00,110.36,110.4,110.36,110.4,33204.0,88.0638,88.0957,88.0638,88.0957,33204.0
2020-09-24 13:50:00,110.4,110.42,110.39,110.42,43028.0,88.0957,88.1116,88.0877,88.1116,43028.0
2020-09-24 13:55:00,110.42,110.42,110.24,110.25,56093.0,88.1116,88.1116,87.968,87.976,56093.0
2020-09-24 14:00:00,110.25,110.32,110.24,110.32,31495.0,87.976,88.0318,87.968,88.0318,31495.0
2020-09-24 14:05:00,110.33,110.33,110.27,110.28,63761.0,88.0398,88.0398,87.9919,87.9999,63761.0
2020-09-24 14:10:00,110.27,110.27,110.22,110.22,28052.0,87.9919,87.9919,87.952,87.952,28052.0
2020-09-24 14:15:00,110.21,110.22,110.13,110.14,87375.0,87.9441,87.952,87.8802,87.8882,87375.0
2020-09-24 14:20:00,110.14,110.16,110.08,110.08,66065.0,87.8882,87.9042,87.8403,87.8403,66065.0
2020-09-24 14:25:00,110.08,110.11,110.08,110.09,71019.0,87.8403,87.8643,87.8403,87.8483,71019.0
2020-09-24 14:30:00,110.09,110.11,110.09,110.09,150051.0,87.8483,87.8643,87.8483,87.8483,150051.0
2020-09-24 14:35:00,110.09,110.1,110.07,110.09,45747.0,87.8483,87.8563,87.8324,87.8483,45747.0
2020-09-24 14:40:00,110.1,110.13,110.09,110.13,56082.0,87.8563,87.8802,87.8483,87.8802,56082.0
2020-09-24 14:45:00,110.14,110.17,110.1,110.12,134854.0,87.8882,87.9122,87.8563,87.8723,134854.0
2020-09-24 14:50:00,110.12,110.12,110.08,110.11,17940.0,87.8723,87.8723,87.8403,87.8643,17940.0
2020-09-24 14:55:00,110.11,110.12,110.0,110.02,53609.0,87.8643,87.8723,87.7765,87.7925,53609.0
2020-09-24 15:00:00,110.03,110.09,109.99,110.03,259993.0,87.8004,87.8483,87.7685,87.8004,259993.0
2020-09-24 15:05:00,110.03,110.04,110.0,110.02,76720.0,87.8004,87.8084,87.7765,87.7925,76720.0
2020-09-24 15:10:00,110.02,110.04,109.98,110.04,70333.0,87.7925,87.8084,87.7605,87.8084,70333.0
2020-09-24 15:15:00,110.04,110.05,110.0,110.01,55517.0,87.8084,87.8164,87.7765,87.7845,55517.0
2020-09-24 15:20:00,110.01,110.01,109.91,109.92,68381.0,87.7845,87.7845,87.7047,87.7127,68381.0
2020-09-24 15:25:00,109.91,109.93,109.88,109.93,46271.0,87.7047,87.7206,87.6807,87.7206,46271.0
2020-09-24 15:30:00,109.93,109.94,109.88,109.93,53029.0,87.7206,87.7286,87.6807,87.7206,53029.0
2020-09-24 15:35:00,109.92,109.92,109.88,109.92,56421.0,87.7127,87.7127,87.6807,87.7127,56421.0
2020-09-24 15:40:00,109.92,109.93,109.9,109.9,43648.0,87.7127,87.7206,87.6967,87.6967,43648.0
2020-09-24 15:45:00,109.91,109.96,109.9,109.92,84852.0,87.7047,87.7446,87.6967,87.7127,84852.0
2020-09-24 15:50:00,109.91,109.93,109.91,109.93,79758.0,87.7047,87.7206,87.7047,87.7206,79758.0
2020-09-24 15:55:00,109.92,109.93,109.81,109.84,281099.0,87.7127,87.7206,87.6249,87.6488,281099.0
2020-09-25 09:30:00,110.33,110.37,110.11,110.13,101612.0,88.0398,88.0717,87.8643,87.8802,101612.0
2020-09-25 09:35:00,110.11,110.13,110.05,110.11,136387.0,87.8643,87.8802,87.8164,87.8643,136387.0
2020-09-25 09:40:00,110.11,110.17,110.08,110.09,80406.0,87.8643,87.9122,87.8403,87.8483,80406.0
2020-09-25 09:45:00,110.09,110.12,110.06,110.06,52140.0,87.8483,87.8723,87.8244,87.8244,52140.0
2020-09-25 09:50:00,110.06,110.13,110.02,110.13,47582.0,87.8244,87.8802,87.7925,87.8802,47582.0
2020-09-25 09:55:00,110.15,110.17,110.09,110.15,37860.0,87.8962,87.9122,87.8483,87.8962,37860.0
2020-09-25 10:00:00,110.15,110.17,110.12,110.17,50628.0,87.8962,87.9122,87.8723,87.9122,50628.0
2020-09-25 10:05:00,110.17,110.19,110.15,110.16,56730.0,87.9122,87.9281,87.8962,87.9042,56730.0
2020-09-25 10:10:00,110.16,110.16,110.07,110.09,41279.0,87.9042,87.9042,87.8324,87.8483,41279.0
2020-09-25 10:15:00,110.1,110.17,110.1,110.16,48120.0,87.8563,87.9122,87.8563,87.9042,48120.0
2020-09-25 10:20:00,110.16,110.19,110.16,110.18,49585.0,87.9042,87.9281,87.9042,87.9201,49585.0
2020-09-25 10:25:00,110.18,110.18,110.12,110.13,11210.0,87.9201,87.9201,87.8723,87.8802,11210.0
2020-09-25 10:30:00,110.13,110.13,110.09,110.11,16901.0,87.8802,87.8802,87.8483,87.8643,16901.0
2020-09-25 10:35:00,110.1,110.11,110.07,110.09,31152.0,87.8563,87.8643,87.8324,87.8483,31152.0
2020-09-25 10:40:00,110.1,110.19,110.07,110.18,231733.0,87.8563,87.9281,87.8324,87.9201,231733.0
2020-09-25 10:45:00,110.18,110.19,110.13,110.14,14746.0,87.9201,87.9281,87.8802,87.8882,14746.0
2020-09-25 10:50:00,110.14,110.19,110.14,110.19,52066.0,87.8882,87.9281,87.8882,87.9281,52066.0
2020-09-25 10:55:00,110.19,110.19,110.14,110.16,11356.0,87.9281,87.9281,87.8882,87.9042,11356.0
2020-09-25 11:00:00,110.15,110.16,110.1,110.11,112180.0,87.8962,87.9042,87.8563,87.8643,112180.0
2020-09-25 11:05:00,110.12,110.16,110.11,110.16,102513.0,87.8723,87.9042,87.8643,87.9042,102513.0
2020-09-25 11:10:00,110.15,110.16,110.13,110.15,11720.0,87.8962,87.9042,87.8802,87.8962,11720.0
2020-09-25 11:15:00,110.15,110.17,110.14,110.17,24866.0,87.8962,87.9122,87.8882,87.9122,24866.0
2020-09-25 11:20:00,110.17,110.21,110.16,110.21,18615.0,87.9122,87.9441,87.9042,87.9441,18615.0
2020-09-25 11:25:00,110.21,110.22,110.17,110.18,9267.0,87.9441,87.952,87.9122,87.9201,9267.0
2020-09-25 11:30:00,110.17,110.21,110.17,110.2,14049.0,87.9122,87.9441,87.9122,87.9361,14049.0
2020-09-25 11:35:00,110.2,110.21,110.2,110.2,3233.0,87.9361,87.9441,87.9361,87.9361,3233.0
2020-09-25 11:40:00,110.2,110.21,110.16,110.17,157547.0,87.9361,87.9441,87.9042,87.9122,157547.0
2020-09-25 11:45:00,110.18,110.22,110.18,110.2,107839.0,87.9201,87.952,87.9201,87.9361,107839.0
2020-09-25 11:50:00,110.21,110.23,110.2,110.2,27591.0,87.9441,87.96,87.9361,87.9361,27591.0
2020-09-25 11:55:00,110.2,110.23,110.19,110.2,18801.0,87.9361,87.96,87.9281,87.9361,18801.0
2020-09-25 12:00:00,110.2,110.24,110.19,110.24,38109.0,87.9361,87.968,87.9281,87.968,38109.0
2020-09-25 12:05:00,110.24,110.26,110.24,110.26,10697.0,87.968,87.984,87.968,87.984,10697.0
2020-09-25 12:10:00,110.26,110.26,110.23,110.25,15205.0,87.984,87.984,87.96,87.976,15205.0
2020-09-25 12:15:00,110.25,110.25,110.17,110.17,47249.0,87.976,87.976,87.9122,87.9122,47249.0
2020-09-25 12:20:00,110.18,110.2,110.17,110.2,6104.0,87.9201,87.9361,87.9122,87.9361,6104.0
2020-09-25 12:25:00,110.2,110.21,110.17,110.17,10348.0,87.9361,87.9441,87.9122,87.9122,10348.0
2020-09-25 12:30:00,110.18,110.19,110.16,110.18,21347.0,87.9201,87.9281,87.9042,87.9201,21347.0
2020-09-25 12:35:00,110.18,110.19,110.15,110.19,11929.0,87.9201,87.9281,87.8962,87.9281,11929.0
2020-09-25 12:40:00,110.2,110.21,110.18,110.2,26034.0,87.9361,87.9441,87.9201,87.9361,26034.0
2020-09-25 12:45:00,110.19,110.2,110.18,110.19,3340.0,87.9281,87.9361,87.9201,87.9281,3340.0
2020-09-25 12:50:00,110.19,110.2,110.18,110.19,2592.0,87.9281,87.9361,87.9201,87.9281,2592.0
2020-09-25 12:55:00,110.2,110.21,110.19,110.2,5406.0,87.9361,87.9441,87.9281,87.9361,5406.0
2020-09-25 13:00:00,110.2,110.22,110.19,110.21,10551.0,87.9361,87.952,87.9281,87.9441,10551.0
2020-09-25 13:05:00,110.22,110.22,110.19,110.19,15145.0,87.952,87.952,87.9281,87.9281,15145.0
2020-09-25 13:10:00,110.19,110.19,110.16,110.16,23070.0,87.9281,87.9281,87.9042,87.9042,23070.0
2020-09-25 13:15:00,110.16,110.18,110.12,110.12,72241.0,87.9042,87.9201,87.8723,87.8723,72241.0
2020-09-25 13:20:00,110.11,110.14,110.09,110.14,23492.0,87.8643,87.8882,87.8483,87.8882,23492.0
2020-09-25 13:25:00,110.14,110.17,110.14,110.17,10514.0,87.8882,87.9122,87.8882,87.9122,10514.0
2020-09-25 13:30:00,110.17,110.2,110.16,110.19,42639.0,87.9122,87.9361,87.9042,87.9281,42639.0
2020-09-25 13:35:00,110.19,110.2,110.18,110.19,15031.0,87.9281,87.9361,87.9201,87.9281,15031.0
2020-09-25 13:40:00,110.19,110.26,110.19,110.25,37024.0,87.9281,87.984,87.9281,87.976,37024.0
2020-09-25 13:45:00,110.25,110.26,110.24,110.25,38522.0,87.976,87.984,87.968,87.976,38522.0
2020-09-25 13:50:00,110.25,110.28,110.24,110.27,26338.0,87.976,87.9999,87.968,87.9919,26338.0
2020-09-25 13:55:00,110.27,110.28,110.26,110.28,15592.0,87.9919,87.9999,87.984,87.9999,15592.0
2020-09-25 14:00:00,110.28,110.29,110.27,110.28,44815.0,87.9999,88.0079,87.9919,87.9999,44815.0
2020-09-25 14:05:00,110.28,110.3,110.25,110.28,54678.0,87.9999,88.0159,87.976,87.9999,54678.0
2020-09-25 14:10:00,110.28,110.29,110.24,110.25,5877.0,87.9999,88.0079,87.968,87.976,5877.0
2020-09-25 14:15:00,110.26,110.29,110.25,110.29,19633.0,87.984,88.0079,87.976,88.0079,19633.0
2020-09-25 14:20:00,110.29,110.29,110.27,110.28,5249.0,88.0079,88.0079,87.9919,87.9999,5249.0
2020-09-25 14:25:00,110.27,110.28,110.24,110.25,15538.0,87.9919,87.9999,87.968,87.976,15538.0
2020-09-25 14:30:00,110.25,110.26,110.23,110.23,24851.0,87.976,87.984,87.96,87.96,24851.0
2020-09-25 14:35:00,110.24,110.25,110.23,110.23,22698.0,87.968,87.976,87.96,87.96,22698.0
2020-09-25 14:40:00,110.23,110.24,110.2,110.22,105610.0,87.96,87.968,87.9361,87.952,105610.0
2020-09-25 14:45:00,110.22,110.24,110.21,110.24,46527.0,87.952,87.968,87.9441,87.968,46527.0
2020-09-25 14:50:00,110.23,110.25,110.23,110.25,23797.0,87.96,87.976,87.96,87.976,23797.0
2020-09-25 14:55:00,110.25,110.26,110.24,110.26,17799.0,87.976,87.984,87.968,87.984,17799.0
2020-09-25 15:00:00,110.25,110.33,110.24,110.32,53035.0,87.976,88.0398,87.968,88.0318,53035.0
2020-09-25 15:05:00,110.33,110.38,110.32,110.37,77847.0,88.0398,88.0797,88.0318,88.0717,77847.0
2020-09-25 15:10:00,110.37,110.39,110.35,110.35,12269.0,88.0717,88.0877,88.0558,88.0558,12269.0
2020-09-25 15:15:00,110.36,110.38,110.35,110.38,11708.0,88.0638,88.0797,88.0558,88.0797,11708.0
2020-09-25 15:20:00,110.38,110.38,110.33,110.34,16980.0,88.0797,88.0797,88.0398,88.0478,16980.0
2020-09-25 15:25:00,110.34,110.37,110.32,110.36,21634.0,88.0478,88.0717,88.0318,88.0638,21634.0
2020-09-25 15:30:00,110.36,110.36,110.33,110.33,44786.0,88.0638,88.0638,88.0398,88.0398,44786.0
2020-09-25 15:35:00,110.33,110.34,110.32,110.32,20815.0,88.0398,88.0478,88.0318,88.0318,20815.0
2020-09-25 15:40:00,110.33,110.33,110.31,110.32,18612.0,88.0398,88.0398,88.0239,88.0318,18612.0
2020-09-25 15:45:00,110.31,110.32,110.29,110.3,29829.0,88.0239,88.0318,88.0079,88.0159,29829.0
2020-09-25 15:50:00,110.3,110.3,110.26,110.28,41621.0,88.0159,88.0159,87.984,87.9999,41621.0
2020-09-25 15:55:00,110.28,110.33,110.27,110.31,40320.0,87.9999,88.0398,87.9919,88.0239,40320.0
2020-09-28 09:30:00,110.73,110.87,110.72,110.73,137692.0,88.359,88.4707,88.351,88.359,137692.0
2020-09-28 09:35:00,110.74,110.79,110.68,110.73,90198.0,88.367,88.4069,88.3191,88.359,90198.0
2020-09-28 09:40:00,110.74,110.75,110.7,110.7,53552.0,88.367,88.375,88.3351,88.3351,53552.0
2020-09-28 09:45:00,110.7,110.75,110.68,110.69,155045.0,88.3351,88.375,88.3191,88.3271,155045.0
2020-09-28 09:50:00,110.68,110.69,110.62,110.63,81579.0,88.3191,88.3271,88.2712,88.2792,81579.0
2020-09-28 09:55:00,110.63,110.67,110.62,110.66,23190.0,88.2792,88.3111,88.2712,88.3032,23190.0
2020-09-28 10:00:00,110.66,110.69,110.65,110.67,26817.0,88.3032,88.3271,88.2952,88.3111,26817.0
2020-09-28 10:05:00,110.67,110.68,110.63,110.64,34714.0,88.3111,88.3191,88.2792,88.2872,34714.0
2020-09-28 10:10:00,110.64,110.71,110.63,110.7,96331.0,88.2872,88.3431,88.2792,88.3351,96331.0
2020-09-28 10:15:00,110.71,110.75,110.7,110.73,46444.0,88.3431,88.375,88.3351,88.359,46444.0
2020-09-28 10:20:00,110.74,110.79,110.73,110.75,39713.0,88.367,88.4069,88.359,88.375,39713.0
2020-09-28 10:25:00,110.75,110.76,110.74,110.76,7950.0,88.375,88.383,88.367,88.383,7950.0
2020-09-28 10:30:00,110.76,110.79,110.75,110.77,109927.0,88.383,88.4069,88.375,88.3909,109927.0
2020-09-28 10:35:00,110.77,110.77,110.73,110.74,50868.0,88.3909,88.3909,88.359,88.367,50868.0
2020-09-28 10:40:00,110.74,110.74,110.66,110.67,107503.0,88.367,88.367,88.3032,88.3111,107503.0
2020-09-28 10:45:00,110.67,110.68,110.65,110.66,85735.0,88.3111,88.3191,88.2952,88.3032,85735.0
2020-09-28 10:50:00,110.65,110.66,110.63,110.63,83680.0,88.2952,88.3032,88.2792,88.2792,83680.0
2020-09-28 10:55:00,110.63,110.64,110.63,110.64,12619.0,88.2792,88.2872,88.2792,88.2872,12619.0
2020-09-28 11:00:00,110.63,110.7,110.63,110.7,54094.0,88.2792,88.3351,88.2792,88.3351,54094.0
2020-09-28 11:05:00,110.69,110.71,110.69,110.71,18621.0,88.3271,88.3431,88.3271,88.3431,18621.0
2020-09-28 11:10:00,110.7,110.71,110.69,110.7,41983.0,88.3351,88.3431,88.3271,88.3351,41983.0
2020-09-28 11:15:00,110.7,110.71,110.69,110.7,53126.0,88.3351,88.3431,88.3271,88.3351,53126.0
2020-09-28 11:20:00,110.69,110.69,110.62,110.65,42065.0,88.3271,88.3271,88.2712,88.2952,42065.0
2020-09-28 11:25:00,110.66,110.66,110.62,110.65,33715.0,88.3032,88.3032,88.2712,88.2952,33715.0
2020-09-28 11:30:00,110.65,110.67,110.64,110.67,11726.0,88.2952,88.3111,88.2872,88.3111,11726.0
2020-09-28 11:35:00,110.67,110.67,110.61,110.63,36649.0,88.3111,88.3111,88.2633,88.2792,36649.0
2020-09-28 11:40:00,110.63,110.63,110.61,110.62,11072.0,88.2792,88.2792,88.2633,88.2712,11072.0
2020-09-28 11:45:00,110.62,110.65,110.6,110.65,56384.0,88.2712,88.2952,88.2553,88.2952,56384.0
2020-09-28 11:50:00,110.65,110.69,110.64,110.64,530105.0,88.2952,88.3271,88.2872,88.2872,530105.0
2020-09-28 11:55:00,110.65,110.68,110.63,110.68,57895.0,88.2952,88.3191,88.2792,88.3191,57895.0
2020-09-28 12:00:00,110.67,110.69,110.66,110.67,23951.0,88.3111,88.3271,88.3032,88.3111,23951.0
2020-09-28 12:05:00,110.67,110.69,110.67,110.69,11617.0,88.3111,88.3271,88.3111,88.3271,11617.0
2020-09-28 12:10:00,110.68,110.69,110.65,110.69,22337.0,88.3191,88.3271,88.2952,88.3271,22337.0
2020-09-28 12:15:00,110.69,110.69,110.65,110.65,30475.0,88.3271,88.3271,88.2952,88.2952,30475.0
2020-09-28 12:20:00,110.66,110.66,110.64,110.65,22000.0,88.3032,88.3032,88.2872,88.2952,22000.0
2020-09-28 12:25:00,110.64,110.65,110.62,110.63,33421.0,88.2872,88.2952,88.2712,88.2792,33421.0
2020-09-28 12:30:00,110.63,110.63,110.6,110.6,33597.0,88.2792,88.2792,88.2553,88.2553,33597.0
2020-09-28 12:35:00,110.6,110.6,110.58,110.59,17476.0,88.2553,88.2553,88.2393,88.2473,17476.0
2020-09-28 12:40:00,110.59,110.6,110.58,110.59,24678.0,88.2473,88.2553,88.2393,88.2473,24678.0
2020-09-28 12:45:00,110.6,110.64,110.59,110.63,35000.0,88.2553,88.2872,88.2473,88.2792,35000.0
2020-09-28 12:50:00,110.63,110.63,110.61,110.62,9981.0,88.2792,88.2792,88.2633,88.2712,9981.0
2020-09-28 12:55:00,110.61,110.62,110.6,110.6,12061.0,88.2633,88.2712,88.2553,88.2553,12061.0
2020-09-28 13:00:00,110.6,110.61,110.57,110.6,33225.0,88.2553,88.2633,88.2313,88.2553,33225.0
2020-09-28 13:05:00,110.61,110.61,110.56,110.6,24653.0,88.2633,88.2633,88.2234,88.2553,24653.0
2020-09-28 13:10:00,110.6,110.6,110.56,110.58,10293.0,88.2553,88.2553,88.2234,88.2393,10293.0
2020-09-28 13:15:00,110.58,110.58,110.55,110.56,9447.0,88.2393,88.2393,88.2154,88.2234,9447.0
2020-09-28 13:20:00,110.56,110.56,110.53,110.54,12620.0,88.2234,88.2234,88.1994,88.2074,12620.0
2020-09-28 13:25:00,110.54,110.55,110.53,110.54,19503.0,88.2074,88.2154,88.1994,88.2074,19503.0
2020-09-28 13:30:00,110.54,110.55,110.53,110.53,16569.0,88.2074,88.2154,88.1994,88.1994,16569.0
2020-09-28 13:35:00,110.54,110.55,110.53,110.54,14308.0,88.2074,88.2154,88.1994,88.2074,14308.0
2020-09-28 13:40:00,110.55,110.55,110.5,110.5,18447.0,88.2154,88.2154,88.1755,88.1755,18447.0
2020-09-28 13:45:00,110.51,110.51,110.49,110.49,17402.0,88.1835,88.1835,88.1675,88.1675,17402.0
2020-09-28 13:50:00,110.5,110.53,110.49,110.53,13139.0,88.1755,88.1994,88.1675,88.1994,13139.0
2020-09-28 13:55:00,110.53,110.57,110.52,110.55,28358.0,88.1994,88.2313,88.1914,88.2154,28358.0
2020-09-28 14:00:00,110.55,110.56,110.54,110.55,43153.0,88.2154,88.2234,88.2074,88.2154,43153.0
2020-09-28 14:05:00,110.55,110.56,110.55,110.56,27451.0,88.2154,88.2234,88.2154,88.2234,27451.0
2020-09-28 14:10:00,110.55,110.59,110.55,110.59,57204.0,88.2154,88.2473,88.2154,88.2473,57204.0
2020-09-28 14:15:00,110.59,110.62,110.59,110.59,27417.0,88.2473,88.2712,88.2473,88.2473,27417.0
2020-09-28 14:20:00,110.59,110.59,110.57,110.57,4271.0,88.2473,88.2473,88.2313,88.2313,4271.0
2020-09-28 14:25:00,110.57,110.61,110.56,110.59,28504.0,88.2313,88.2633,88.2234,88.2473,28504.0
2020-09-28 14:30:00,110.6,110.63,110.59,110.63,34487.0,88.2553,88.2792,88.2473,88.2792,34487.0
2020-09-28 14:35:00,110.62,110.65,110.62,110.62,139372.0,88.2712,88.2952,88.2712,88.2712,139372.0
2020-09-28 14:40:00,110.62,110.63,110.62,110.62,3575.0,88.2712,88.2792,88.2712,88.2712,3575.0
2020-09-28 14:45:00,110.63,110.67,110.62,110.65,31736.0,88.2792,88.3111,88.2712,88.2952,31736.0
2020-09-28 14:50:00,110.64,110.66,110.63,110.66,18711.0,88.2872,88.3032,88.2792,88.3032,18711.0
2020-09-28 14:55:00,110.66,110.66,110.64,110.65,9400.0,88.3032,88.3032,88.2872,88.2952,9400.0
2020-09-28 15:00:00,110.66,110.66,110.61,110.64,22816.0,88.3032,88.3032,88.2633,88.2872,22816.0
2020-09-28 15:05:00,110.65,110.66,110.64,110.65,13164.0,88.2952,88.3032,88.2872,88.2952,13164.0
2020-09-28 15:10:00,110.64,110.66,110.61,110.65,15530.0,88.2872,88.3032,88.2633,88.2952,15530.0
2020-09-28 15:15:00,110.64,110.66,110.64,110.65,20469.0,88.2872,88.3032,88.2872,88.2952,20469.0
2020-09-28 15:20:00,110.65,110.65,110.62,110.62,8600.0,88.2952,88.2952,88.2712,88.2712,8600.0
2020-09-28 15:25:00,110.62,110.63,110.61,110.63,9665.0,88.2712,88.2792,88.2633,88.2792,9665.0
2020-09-28 15:30:00,110.63,110.63,110.59,110.61,34799.0,88.2792,88.2792,88.2473,88.2633,34799.0
2020-09-28 15:35:00,110.61,110.63,110.61,110.62,17257.0,88.2633,88.2792,88.2633,88.2712,17257.0
2020-09-28 15:40:00,110.61,110.64,110.61,110.64,25375.0,88.2633,88.2872,88.2633,88.2872,25375.0
2020-09-28 15:45:00,110.64,110.64,110.62,110.62,18663.0,88.2872,88.2872,88.2712,88.2712,18663.0
2020-09-28 15:50:00,110.62,110.63,110.59,110.61,32122.0,88.2712,88.2792,88.2473,88.2633,32122.0
2020-09-28 15:55:00,110.61,110.63,110.6,110.61,58347.0,88.2633,88.2792,88.2553,88.2633,58347.0
2020-09-29 09:30:00,110.57,110.62,110.45,110.45,74862.0,88.2313,88.2712,88.1356,88.1356,74862.0
2020-09-29 09:35:00,110.46,110.56,110.46,110.52,19416.0,88.1436,88.2234,88.1436,88.1914,19416.0
2020-09-29 09:40:00,110.52,110.58,110.46,110.48,103836.0,88.1914,88.2393,88.1436,88.1595,103836.0
2020-09-29 09:45:00,110.48,110.51,110.46,110.51,68406.0,88.1595,88.1835,88.1436,88.1835,68406.0
2020-09-29 09:50:00,110.51,110.51,110.48,110.5,49671.0,88.1835,88.1835,88.1595,88.1755,49671.0
2020-09-29 09:55:00,110.51,110.52,110.49,110.5,28945.0,88.1835,88.1914,88.1675,88.1755,28945.0
2020-09-29 10:00:00,110.5,110.57,110.5,110.57,50699.0,88.1755,88.2313,88.1755,88.2313,50699.0
2020-09-29 10:05:00,110.57,110.58,110.52,110.53,42831.0,88.2313,88.2393,88.1914,88.1994,42831.0
2020-09-29 10:10:00,110.53,110.57,110.52,110.55,74224.0,88.1994,88.2313,88.1914,88.2154,74224.0
2020-09-29 10:15:00,110.55,110.56,110.54,110.55,9960.0,88.2154,88.2234,88.2074,88.2154,9960.0
2020-09-29 10:20:00,110.55,110.55,110.54,110.55,27521.0,88.2154,88.2154,88.2074,88.2154,27521.0
2020-09-29 10:25:00,110.54,110.57,110.53,110.57,28897.0,88.2074,88.2313,88.1994,88.2313,28897.0
2020-09-29 10:30:00,110.57,110.58,110.47,110.48,26164.0,88.2313,88.2393,88.1515,88.1595,26164.0
2020-09-29 10:35:00,110.48,110.49,110.43,110.47,45283.0,88.1595,88.1675,88.1196,88.1515,45283.0
2020-09-29 10:40:00,110.47,110.52,110.46,110.52,42463.0,88.1515,88.1914,88.1436,88.1914,42463.0
2020-09-29 10:45:00,110.52,110.53,110.45,110.51,47411.0,88.1914,88.1994,88.1356,88.1835,47411.0
2020-09-29 10:50:00,110.52,110.56,110.51,110.52,36726.0,88.1914,88.2234,88.1835,88.1914,36726.0
2020-09-29 10:55:00,110.53,110.55,110.5,110.53,179721.0,88.1994,88.2154,88.1755,88.1994,179721.0
2020-09-29 11:00:00,110.52,110.53,110.49,110.49,17499.0,88.1914,88.1994,88.1675,88.1675,17499.0
2020-09-29 11:05:00,110.49,110.52,110.44,110.45,36604.0,88.1675,88.1914,88.1276,88.1356,36604.0
2020-09-29 11:10:00,110.45,110.47,110.44,110.46,6135.0,88.1356,88.1515,88.1276,88.1436,6135.0
2020-09-29 11:15:00,110.46,110.47,110.34,110.42,198332.0,88.1436,88.1515,88.0478,88.1116,198332.0
2020-09-29 11:20:00,110.4,110.44,110.39,110.44,10655.0,88.0957,88.1276,88.0877,88.1276,10655.0
2020-09-29 11:25:00,110.44,110.45,110.4,110.4,9705.0,88.1276,88.1356,88.0957,88.0957,9705.0
2020-09-29 11:30:00,110.41,110.42,110.39,110.4,16540.0,88.1037,88.1116,88.0877,88.0957,16540.0
2020-09-29 11:35:00,110.4,110.44,110.39,110.41,49073.0,88.0957,88.1276,88.0877,88.1037,49073.0
2020-09-29 11:40:00,110.4,110.41,110.32,110.33,47980.0,88.0957,88.1037,88.0318,88.0398,47980.0
2020-09-29 11:45:00,110.32,110.33,110.27,110.29,84628.0,88.0318,88.0398,87.9919,88.0079,84628.0
2020-09-29 11:50:00,110.29,110.33,110.28,110.32,47713.0,88.0079,88.0398,87.9999,88.0318,47713.0
2020-09-29 11:55:00,110.32,110.39,110.32,110.33,30205.0,88.0318,88.0877,88.0318,88.0398,30205.0
2020-09-29 12:00:00,110.32,110.34,110.3,110.3,21959.0,88.0318,88.0478,88.0159,88.0159,21959.0
2020-09-29 12:05:00,110.31,110.36,110.29,110.36,11256.0,88.0239,88.0638,88.0079,88.0638,11256.0
2020-09-29 12:10:00,110.36,110.38,110.35,110.38,29525.0,88.0638,88.0797,88.0558,88.0797,29525.0
2020-09-29 12:15:00,110.37,110.38,110.31,110.33,78018.0,88.0717,88.0797,88.0239,88.0398,78018.0
2020-09-29 12:20:00,110.33,110.35,110.33,110.34,47420.0,88.0398,88.0558,88.0398,88.0478,47420.0
2020-09-29 12:25:00,110.34,110.36,110.33,110.34,60794.0,88.0478,88.0638,88.0398,88.0478,60794.0
2020-09-29 12:30:00,110.34,110.34,110.32,110.32,18016.0,88.0478,88.0478,88.0318,88.0318,18016.0
2020-09-29 12:35:00,110.33,110.34,110.32,110.34,42771.0,88.0398,88.0478,88.0318,88.0478,42771.0
2020-09-29 12:40:00,110.34,110.36,110.31,110.32,29175.0,88.0478,88.0638,88.0239,88.0318,29175.0
2020-09-29 12:45:00,110.31,110.32,110.29,110.3,14919.0,88.0239,88.0318,88.0079,88.0159,14919.0
2020-09-29 12:50:00,110.31,110.32,110.3,110.31,7546.0,88.0239,88.0318,88.0159,88.0239,7546.0
2020-09-29 12:55:00,110.31,110.34,110.29,110.34,15144.0,88.0239,88.0478,88.0079,88.0478,15144.0
2020-09-29 13:00:00,110.34,110.35,110.32,110.35,5702.0,88.0478,88.0558,88.0318,88.0558,5702.0
2020-09-29 13:05:00,110.34,110.35,110.28,110.3,14332.0,88.0478,88.0558,87.9999,88.0159,14332.0
2020-09-29 13:10:00,110.3,110.3,110.28,110.29,75595.0,88.0159,88.0159,87.9999,88.0079,75595.0
2020-09-29 13:15:00,110.29,110.34,110.28,110.34,9827.0,88.0079,88.0478,87.9999,88.0478,9827.0
2020-09-29 13:20:00,110.34,110.38,110.33,110.37,8264.0,88.0478,88.0797,88.0398,88.0717,8264.0
2020-09-29 13:25:00,110.37,110.38,110.34,110.38,12066.0,88.0717,88.0797,88.0478,88.0797,12066.0
2020-09-29 13:30:00,110.38,110.39,110.37,110.37,8915.0,88.0797,88.0877,88.0717,88.0717,8915.0
2020-09-29 13:35:00,110.37,110.4,110.37,110.38,12240.0,88.0717,88.0957,88.0717,88.0797,12240.0
2020-09-29 13:40:00,110.39,110.39,110.36,110.39,24557.0,88.0877,88.0877,88.0638,88.0877,24557.0
2020-09-29 13:45:00,110.39,110.39,110.34,110.34,18267.0,88.0877,88.0877,88.0478,88.0478,18267.0
2020-09-29 13:50:00,110.35,110.42,110.34,110.4,44910.0,88.0558,88.1116,88.0478,88.0957,44910.0
2020-09-29 13:55:00,110.4,110.4,110.35,110.36,9437.0,88.0957,88.0957,88.0558,88.0638,9437.0
2020-09-29 14:00:00,110.36,110.4,110.35,110.4,12849.0,88.0638,88.0957,88.0558,88.0957,12849.0
2020-09-29 14:05:00,110.4,110.42,110.38,110.42,14746.0,88.0957,88.1116,88.0797,88.1116,14746.0
2020-09-29 14:10:00,110.43,110.47,110.41,110.42,48056.0,88.1196,88.1515,88.1037,88.1116,48056.0
2020-09-29 14:15:00,110.42,110.47,110.41,110.47,21386.0,88.1116,88.1515,88.1037,88.1515,21386.0
2020-09-29 14:20:00,110.46,110.46,110.41,110.44,23066.0,88.1436,88.1436,88.1037,88.1276,23066.0
2020-09-29 14:25:00,110.44,110.46,110.43,110.45,9301.0,88.1276,88.1436,88.1196,88.1356,9301.0
2020-09-29 14:30:00,110.45,110.49,110.44,110.48,58715.0,88.1356,88.1675,88.1276,88.1595,58715.0
2020-09-29 14:35:00,110.47,110.47,110.43,110.45,53218.0,88.1515,88.1515,88.1196,88.1356,53218.0
2020-09-29 14:40:00,110.46,110.47,110.44,110.47,20497.0,88.1436,88.1515,88.1276,88.1515,20497.0
2020-09-29 14:45:00,110.47,110.47,110.46,110.46,4423.0,88.1515,88.1515,88.1436,88.1436,4423.0
2020-09-29 14:50:00,110.45,110.47,110.45,110.46,13792.0,88.1356,88.1515,88.1356,88.1436,13792.0
2020-09-29 14:55:00,110.45,110.47,110.45,110.46,7914.0,88.1356,88.1515,88.1356,88.1436,7914.0
2020-09-29 15:00:00,110.47,110.47,110.44,110.45,5551.0,88.1515,88.1515,88.1276,88.1356,5551.0
2020-09-29 15:05:00,110.45,110.45,110.43,110.44,24400.0,88.1356,88.1356,88.1196,88.1276,24400.0
2020-09-29 15:10:00,110.44,110.44,110.4,110.4,26164.0,88.1276,88.1276,88.0957,88.0957,26164.0
2020-09-29 15:15:00,110.41,110.42,110.39,110.4,25185.0,88.1037,88.1116,88.0877,88.0957,25185.0
2020-09-29 15:20:00,110.4,110.41,110.38,110.41,17456.0,88.0957,88.1037,88.0797,88.1037,17456.0
2020-09-29 15:25:00,110.41,110.42,110.4,110.42,7392.0,88.1037,88.1116,88.0957,88.1116,7392.0
2020-09-29 15:30:00,110.42,110.44,110.4,110.42,19837.0,88.1116,88.1276,88.0957,88.1116,19837.0
2020-09-29 15:35:00,110.42,110.42,110.35,110.35,47931.0,88.1116,88.1116,88.0558,88.0558,47931.0
2020-09-29 15:40:00,110.36,110.37,110.35,110.35,27276.0,88.0638,88.0717,88.0558,88.0558,27276.0
2020-09-29 15:45:00,110.35,110.36,110.33,110.34,45904.0,88.0558,88.0638,88.0398,88.0478,45904.0
2020-09-29 15:50:00,110.35,110.38,110.33,110.34,27601.0,88.0558,88.0797,88.0398,88.0478,27601.0
2020-09-29 15:55:00,110.34,110.39,110.34,110.39,72979.0,88.0478,88.0877,88.0478,88.0877,72979.0
2020-09-30 09:30:00,110.23,110.49,110.23,110.49,112053.0,87.96,88.1675,87.96,88.1675,112053.0
2020-09-30 09:35:00,110.48,110.5,110.42,110.45,133454.0,88.1595,88.1755,88.1116,88.1356,133454.0
2020-09-30 09:40:00,110.45,110.49,110.44,110.48,26756.0,88.1356,88.1675,88.1276,88.1595,26756.0
2020-09-30 09:45:00,110.48,110.55,110.48,110.54,63941.0,88.1595,88.2154,88.1595,88.2074,63941.0
2020-09-30 09:50:00,110.53,110.56,110.53,110.55,48929.0,88.1994,88.2234,88.1994,88.2154,48929.0
2020-09-30 09:55:00,110.55,110.67,110.54,110.67,152554.0,88.2154,88.3111,88.2074,88.3111,152554.0
2020-09-30 10:00:00,110.67,110.67,110.6,110.6,71485.0,88.3111,88.3111,88.2553,88.2553,71485.0
2020-09-30 10:05:00,110.61,110.64,110.6,110.62,171325.0,88.2633,88.2872,88.2553,88.2712,171325.0
2020-09-30 10:10:00,110.62,110.66,110.6,110.65,123029.0,88.2712,88.3032,88.2553,88.2952,123029.0
2020-09-30 10:15:00,110.64,110.72,110.63,110.67,79925.0,88.2872,88.351,88.2792,88.3111,79925.0
2020-09-30 10:20:00,110.68,110.73,110.66,110.73,170781.0,88.3191,88.359,88.3032,88.359,170781.0
2020-09-30 10:25:00,110.73,110.75,110.72,110.75,26043.0,88.359,88.375,88.351,88.375,26043.0
2020-09-30 10:30:00,110.75,110.76,110.67,110.7,73423.0,88.375,88.383,88.3111,88.3351,73423.0
2020-09-30 10:35:00,110.7,110.7,110.68,110.69,22413.0,88.3351,88.3351,88.3191,88.3271,22413.0
2020-09-30 10:40:00,110.69,110.72,110.66,110.68,22963.0,88.3271,88.351,88.3032,88.3191,22963.0
2020-09-30 10:45:00,110.68,110.76,110.67,110.74,70256.0,88.3191,88.383,88.3111,88.367,70256.0
2020-09-30 10:50:00,110.74,110.76,110.73,110.76,29209.0,88.367,88.383,88.359,88.383,29209.0
2020-09-30 10:55:00,110.76,110.77,110.74,110.75,15907.0,88.383,88.3909,88.367,88.375,15907.0
2020-09-30 11:00:00,110.75,110.75,110.71,110.72,35887.0,88.375,88.375,88.3431,88.351,35887.0
2020-09-30 11:05:00,110.72,110.76,110.71,110.76,20716.0,88.351,88.383,88.3431,88.383,20716.0
2020-09-30 11:10:00,110.75,110.75,110.73,110.73,5774.0,88.375,88.375,88.359,88.359,5774.0
2020-09-30 11:15:00,110.74,110.79,110.73,110.78,77906.0,88.367,88.4069,88.359,88.3989,77906.0
2020-09-30 11:20:00,110.79,110.79,110.72,110.73,9512.0,88.4069,88.4069,88.351,88.359,9512.0
2020-09-30 11:25:00,110.73,110.75,110.72,110.75,296481.0,88.359,88.375,88.351,88.375,296481.0
2020-09-30 11:30:00,110.74,110.78,110.73,110.78,111061.0,88.367,88.3989,88.359,88.3989,111061.0
2020-09-30 11:35:00,110.78,110.79,110.76,110.79,274630.0,88.3989,88.4069,88.383,88.4069,274630.0
2020-09-30 11:40:00,110.79,110.79,110.77,110.78,9254.0,88.4069,88.4069,88.3909,88.3989,9254.0
2020-09-30 11:45:00,110.78,110.82,110.77,110.82,29138.0,88.3989,88.4308,88.3909,88.4308,29138.0
2020-09-30 11:50:00,110.82,110.88,110.81,110.88,77619.0,88.4308,88.4787,88.4229,88.4787,77619.0
2020-09-30 11:55:00,110.87,110.89,110.86,110.88,29560.0,88.4707,88.4867,88.4627,88.4787,29560.0
2020-09-30 12:00:00,110.88,110.88,110.87,110.88,32566.0,88.4787,88.4787,88.4707,88.4787,32566.0
2020-09-30 12:05:00,110.88,110.88,110.82,110.83,22543.0,88.4787,88.4787,88.4308,88.4388,22543.0
2020-09-30 12:10:00,110.83,110.83,110.81,110.81,22921.0,88.4388,88.4388,88.4229,88.4229,22921.0
2020-09-30 12:15:00,110.82,110.86,110.81,110.83,27309.0,88.4308,88.4627,88.4229,88.4388,27309.0
2020-09-30 12:20:00,110.83,110.85,110.82,110.84,14908.0,88.4388,88.4548,88.4308,88.4468,14908.0
2020-09-30 12:25:00,110.84,110.87,110.83,110.87,24918.0,88.4468,88.4707,88.4388,88.4707,24918.0
2020-09-30 12:30:00,110.87,110.91,110.86,110.91,47125.0,88.4707,88.5026,88.4627,88.5026,47125.0
2020-09-30 12:35:00,110.91,110.91,110.89,110.9,25666.0,88.5026,88.5026,88.4867,88.4947,25666.0
2020-09-30 12:40:00,110.9,110.9,110.89,110.9,1650.0,88.4947,88.4947,88.4867,88.4947,1650.0
2020-09-30 12:45:00,110.9,110.93,110.89,110.93,14587.0,88.4947,88.5186,88.4867,88.5186,14587.0
2020-09-30 12:50:00,110.93,110.94,110.92,110.94,19395.0,88.5186,88.5266,88.5106,88.5266,19395.0
2020-09-30 12:55:00,110.94,110.94,110.93,110.94,9815.0,88.5266,88.5266,88.5186,88.5266,9815.0
2020-09-30 13:00:00,110.94,110.96,110.88,110.89,44313.0,88.5266,88.5425,88.4787,88.4867,44313.0
2020-09-30 13:05:00,110.89,110.91,110.86,110.86,28155.0,88.4867,88.5026,88.4627,88.4627,28155.0
2020-09-30 13:10:00,110.87,110.89,110.86,110.89,19820.0,88.4707,88.4867,88.4627,88.4867,19820.0
2020-09-30 13:15:00,110.89,110.9,110.88,110.89,25027.0,88.4867,88.4947,88.4787,88.4867,25027.0
2020-09-30 13:20:00,110.89,110.9,110.88,110.9,6272.0,88.4867,88.4947,88.4787,88.4947,6272.0
2020-09-30 13:25:00,110.9,110.9,110.88,110.89,9428.0,88.4947,88.4947,88.4787,88.4867,9428.0
2020-09-30 13:30:00,110.89,110.92,110.88,110.91,27728.0,88.4867,88.5106,88.4787,88.5026,27728.0
2020-09-30 13:35:00,110.91,110.93,110.9,110.92,20036.0,88.5026,88.5186,88.4947,88.5106,20036.0
2020-09-30 13:40:00,110.92,110.94,110.92,110.94,11511.0,88.5106,88.5266,88.5106,88.5266,11511.0
2020-09-30 13:45:00,110.94,110.94,110.93,110.94,13356.0,88.5266,88.5266,88.5186,88.5266,13356.0
2020-09-30 13:50:00,110.94,110.94,110.93,110.94,42666.0,88.5266,88.5266,88.5186,88.5266,42666.0
2020-09-30 13:55:00,110.94,110.94,110.92,110.93,12381.0,88.5266,88.5266,88.5106,88.5186,12381.0
2020-09-30 14:00:00,110.93,110.95,110.92,110.94,31145.0,88.5186,88.5346,88.5106,88.5266,31145.0
2020-09-30 14:05:00,110.94,110.99,110.93,110.98,120450.0,88.5266,88.5665,88.5186,88.5585,120450.0
2020-09-30 14:10:00,110.98,110.99,110.96,110.99,56162.0,88.5585,88.5665,88.5425,88.5665,56162.0
2020-09-30 14:15:00,110.99,111.03,110.98,111.03,38425.0,88.5665,88.5984,88.5585,88.5984,38425.0
2020-09-30 14:20:00,111.03,111.05,110.97,111.0,120833.0,88.5984,88.6144,88.5505,88.5745,120833.0
2020-09-30 14:25:00,110.99,111.0,110.94,111.0,110018.0,88.5665,88.5745,88.5266,88.5745,110018.0
2020-09-30 14:30:00,111.0,111.0,110.93,110.94,83603.0,88.5745,88.5745,88.5186,88.5266,83603.0
2020-09-30 14:35:00,110.94,110.99,110.93,110.97,29982.0,88.5266,88.5665,88.5186,88.5505,29982.0
2020-09-30 14:40:00,110.96,110.96,110.9,110.93,47850.0,88.5425,88.5425,88.4947,88.5186,47850.0
2020-09-30 14:45:00,110.93,110.93,110.84,110.85,123081.0,88.5186,88.5186,88.4468,88.4548,123081.0
2020-09-30 14:50:00,110.85,110.87,110.8,110.81,203795.0,88.4548,88.4707,88.4149,88.4229,203795.0
2020-09-30 14:55:00,110.8,110.91,110.79,110.9,45171.0,88.4149,88.5026,88.4069,88.4947,45171.0
2020-09-30 15:00:00,110.89,110.9,110.86,110.87,59286.0,88.4867,88.4947,88.4627,88.4707,59286.0
2020-09-30 15:05:00,110.87,110.89,110.86,110.88,79599.0,88.4707,88.4867,88.4627,88.4787,79599.0
2020-09-30 15:10:00,110.88,110.89,110.84,110.87,116245.0,88.4787,88.4867,88.4468,88.4707,116245.0
2020-09-30 15:15:00,110.86,110.89,110.83,110.84,151272.0,88.4627,88.4867,88.4388,88.4468,151272.0
2020-09-30 15:20:00,110.85,110.86,110.81,110.82,75060.0,88.4548,88.4627,88.4229,88.4308,75060.0
2020-09-30 15:25:00,110.82,110.86,110.8,110.86,103712.0,88.4308,88.4627,88.4149,88.4627,103712.0
2020-09-30 15:30:00,110.86,110.86,110.81,110.84,113327.0,88.4627,88.4627,88.4229,88.4468,113327.0
2020-09-30 15:35:00,110.84,110.88,110.83,110.88,44947.0,88.4468,88.4787,88.4388,88.4787,44947.0
2020-09-30 15:40:00,110.88,110.89,110.85,110.88,70164.0,88.4787,88.4867,88.4548,88.4787,70164.0
2020-09-30 15:45:00,110.88,110.91,110.87,110.87,126755.0,88.4787,88.5026,88.4707,88.4707,126755.0
2020-09-30 15:50:00,110.88,110.94,110.87,110.94,116173.0,88.4787,88.5266,88.4707,88.5266,116173.0
2020-09-30 15:55:00,110.94,110.98,110.88,110.88,322437.0,88.5266,88.5585,88.4787,88.4787,322437.0
2020-10-01 09:30:00,110.94,110.97,110.76,110.9,154431.0,88.8192,88.8433,88.6751,88.7872,154431.0
2020-10-01 09:35:00,110.91,110.93,110.76,110.77,177482.0,88.7952,88.8112,88.6751,88.6831,177482.0
2020-10-01 09:40:00,110.76,110.85,110.72,110.76,194319.0,88.6751,88.7472,88.6431,88.6751,194319.0
2020-10-01 09:45:00,110.76,110.83,110.75,110.77,264162.0,88.6751,88.7312,88.6671,88.6831,264162.0
2020-10-01 09:50:00,110.82,110.85,110.77,110.83,772842.0,88.7232,88.7472,88.6831,88.7312,772842.0
2020-10-01 09:55:00,110.83,110.87,110.81,110.85,44090.0,88.7312,88.7632,88.7152,88.7472,44090.0
2020-10-01 10:00:00,110.84,110.84,110.75,110.76,121102.0,88.7392,88.7392,88.6671,88.6751,121102.0
2020-10-01 10:05:00,110.75,110.79,110.72,110.78,177884.0,88.6671,88.6991,88.6431,88.6911,177884.0
2020-10-01 10:10:00,110.78,110.83,110.76,110.83,77926.0,88.6911,88.7312,88.6751,88.7312,77926.0
2020-10-01 10:15:00,110.83,110.88,110.8,110.8,292479.0,88.7312,88.7712,88.7072,88.7072,292479.0
2020-10-01 10:20:00,110.8,110.82,110.77,110.81,76186.0,88.7072,88.7232,88.6831,88.7152,76186.0
2020-10-01 10:25:00,110.8,110.82,110.77,110.82,59289.0,88.7072,88.7232,88.6831,88.7232,59289.0
2020-10-01 10:30:00,110.82,110.82,110.79,110.82,58073.0,88.7232,88.7232,88.6991,88.7232,58073.0
2020-10-01 10:35:00,110.82,110.86,110.8,110.81,126244.0,88.7232,88.7552,88.7072,88.7152,126244.0
2020-10-01 10:40:00,110.8,110.84,110.8,110.81,104210.0,88.7072,88.7392,88.7072,88.7152,104210.0
2020-10-01 10:45:00,110.81,110.85,110.79,110.84,102484.0,88.7152,88.7472,88.6991,88.7392,102484.0
2020-10-01 10:50:00,110.84,110.87,110.81,110.83,119986.0,88.7392,88.7632,88.7152,88.7312,119986.0
2020-10-01 10:55:00,110.82,110.82,110.75,110.75,49083.0,88.7232,88.7232,88.6671,88.6671,49083.0
2020-10-01 11:00:00,110.76,110.77,110.73,110.76,94890.0,88.6751,88.6831,88.6511,88.6751,94890.0
2020-10-01 11:05:00,110.76,110.79,110.73,110.76,62505.0,88.6751,88.6991,88.6511,88.6751,62505.0
2020-10-01 11:10:00,110.77,110.81,110.74,110.81,58809.0,88.6831,88.7152,88.6591,88.7152,58809.0
2020-10-01 11:15:00,110.81,110.84,110.79,110.82,53801.0,88.7152,88.7392,88.6991,88.7232,53801.0
2020-10-01 11:20:00,110.81,110.82,110.77,110.8,52121.0,88.7152,88.7232,88.6831,88.7072,52121.0
2020-10-01 11:25:00,110.79,110.81,110.78,110.81,41914.0,88.6991,88.7152,88.6911,88.7152,41914.0
2020-10-01 11:30:00,110.81,110.81,110.8,110.8,55311.0,88.7152,88.7152,88.7072,88.7072,55311.0
2020-10-01 11:35:00,110.8,110.81,110.77,110.78,59049.0,88.7072,88.7152,88.6831,88.6911,59049.0
2020-10-01 11:40:00,110.78,110.79,110.77,110.79,52897.0,88.6911,88.6991,88.6831,88.6991,52897.0
2020-10-01 11:45:00,110.79,110.79,110.76,110.78,67133.0,88.6991,88.6991,88.6751,88.6911,67133.0
2020-10-01 11:50:00,110.79,110.79,110.75,110.78,123467.0,88.6991,88.6991,88.6671,88.6911,123467.0
2020-10-01 11:55:00,110.78,110.79,110.77,110.78,55392.0,88.6911,88.6991,88.6831,88.6911,55392.0
2020-10-01 12:00:00,110.78,110.79,110.75,110.76,71508.0,88.6911,88.6991,88.6671,88.6751,71508.0
2020-10-01 12:05:00,110.76,110.79,110.75,110.79,51049.0,88.6751,88.6991,88.6671,88.6991,51049.0
2020-10-01 12:10:00,110.79,110.8,110.77,110.79,109753.0,88.6991,88.7072,88.6831,88.6991,109753.0
2020-10-01 12:15:00,110.79,110.82,110.77,110.82,268880.0,88.6991,88.7232,88.6831,88.7232,268880.0
2020-10-01 12:20:00,110.82,110.84,110.8,110.84,113685.0,88.7232,88.7392,88.7072,88.7392,113685.0
2020-10-01 12:25:00,110.84,110.87,110.83,110.87,128661.0,88.7392,88.7632,88.7312,88.7632,128661.0
2020-10-01 12:30:00,110.87,110.88,110.86,110.88,131826.0,88.7632,88.7712,88.7552,88.7712,131826.0
2020-10-01 12:35:00,110.88,110.9,110.87,110.9,105010.0,88.7712,88.7872,88.7632,88.7872,105010.0
2020-10-01 12:40:00,110.9,110.96,110.89,110.94,535073.0,88.7872,88.8352,88.7792,88.8192,535073.0
2020-10-01 12:45:00,110.94,110.94,110.93,110.94,102166.0,88.8192,88.8192,88.8112,88.8192,102166.0
2020-10-01 12:50:00,110.94,110.95,110.93,110.95,125347.0,88.8192,88.8272,88.8112,88.8272,125347.0
2020-10-01 12:55:00,110.95,110.95,110.94,110.95,118411.0,88.8272,88.8272,88.8192,88.8272,118411.0
2020-10-01 13:00:00,110.95,110.95,110.91,110.92,105104.0,88.8272,88.8272,88.7952,88.8032,105104.0
2020-10-01 13:05:00,110.92,110.92,110.91,110.92,51604.0,88.8032,88.8032,88.7952,88.8032,51604.0
2020-10-01 13:10:00,110.92,110.93,110.91,110.93,93911.0,88.8032,88.8112,88.7952,88.8112,93911.0
2020-10-01 13:15:00,110.93,110.93,110.92,110.93,126643.0,88.8112,88.8112,88.8032,88.8112,126643.0
2020-10-01 13:20:00,110.93,110.93,110.92,110.93,50286.0,88.8112,88.8112,88.8032,88.8112,50286.0
2020-10-01 13:25:00,110.93,110.93,110.91,110.92,69468.0,88.8112,88.8112,88.7952,88.8032,69468.0
2020-10-01 13:30:00,110.92,110.92,110.91,110.92,59378.0,88.8032,88.8032,88.7952,88.8032,59378.0
2020-10-01 13:35:00,110.92,110.93,110.91,110.93,65959.0,88.8032,88.8112,88.7952,88.8112,65959.0
2020-10-01 13:40:00,110.93,110.93,110.91,110.91,65623.0,88.8112,88.8112,88.7952,88.7952,65623.0
2020-10-01 13:45:00,110.91,110.91,110.9,110.91,98596.0,88.7952,88.7952,88.7872,88.7952,98596.0
2020-10-01 13:50:00,110.91,110.91,110.9,110.91,87633.0,88.7952,88.7952,88.7872,88.7952,87633.0
2020-10-01 13:55:00,110.91,110.91,110.85,110.86,105840.0,88.7952,88.7952,88.7472,88.7552,105840.0
2020-10-01 14:00:00,110.86,110.88,110.8,110.82,197698.0,88.7552,88.7712,88.7072,88.7232,197698.0
2020-10-01 14:05:00,110.82,110.82,110.81,110.82,60369.0,88.7232,88.7232,88.7152,88.7232,60369.0
2020-10-01 14:10:00,110.82,110.82,110.81,110.82,71730.0,88.7232,88.7232,88.7152,88.7232,71730.0
2020-10-01 14:15:00,110.82,110.84,110.8,110.84,128961.0,88.7232,88.7392,88.7072,88.7392,128961.0
2020-10-01 14:20:00,110.84,110.85,110.81,110.82,73753.0,88.7392,88.7472,88.7152,88.7232,73753.0
2020-10-01 14:25:00,110.82,110.82,110.81,110.82,58964.0,88.7232,88.7232,88.7152,88.7232,58964.0
2020-10-01 14:30:00,110.82,110.9,110.81,110.9,103330.0,88.7232,88.7872,88.7152,88.7872,103330.0
2020-10-01 14:35:00,110.9,110.96,110.89,110.95,131033.0,88.7872,88.8352,88.7792,88.8272,131033.0
2020-10-01 14:40:00,110.95,110.97,110.95,110.97,84901.0,88.8272,88.8433,88.8272,88.8433,84901.0
2020-10-01 14:45:00,110.97,110.97,110.94,110.97,106001.0,88.8433,88.8433,88.8192,88.8433,106001.0
2020-10-01 14:50:00,110.97,110.99,110.96,110.98,102194.0,88.8433,88.8593,88.8352,88.8513,102194.0
2020-10-01 14:55:00,110.98,111.0,110.98,110.99,88191.0,88.8513,88.8673,88.8513,88.8593,88191.0
2020-10-01 15:00:00,110.98,110.99,110.92,110.95,143452.0,88.8513,88.8593,88.8032,88.8272,143452.0
2020-10-01 15:05:00,110.94,110.97,110.94,110.97,88972.0,88.8192,88.8433,88.8192,88.8433,88972.0
2020-10-01 15:10:00,110.97,110.98,110.93,110.95,110742.0,88.8433,88.8513,88.8112,88.8272,110742.0
2020-10-01 15:15:00,110.95,110.95,110.89,110.92,149388.0,88.8272,88.8272,88.7792,88.8032,149388.0
2020-10-01 15:20:00,110.91,110.95,110.9,110.91,188787.0,88.7952,88.8272,88.7872,88.7952,188787.0
2020-10-01 15:25:00,110.91,110.92,110.9,110.92,177881.0,88.7952,88.8032,88.7872,88.8032,177881.0
2020-10-01 15:30:00,110.92,110.94,110.91,110.94,239601.0,88.8032,88.8192,88.7952,88.8192,239601.0
2020-10-01 15:35:00,110.94,110.95,110.93,110.95,244730.0,88.8192,88.8272,88.8112,88.8272,244730.0
2020-10-01 15:40:00,110.95,110.98,110.94,110.98,297359.0,88.8272,88.8513,88.8192,88.8513,297359.0
2020-10-01 15:45:00,110.98,110.98,110.94,110.95,243554.0,88.8513,88.8513,88.8192,88.8272,243554.0
2020-10-01 15:50:00,110.95,110.95,110.71,110.78,421528.0,88.8272,88.8272,88.6351,88.6911,421528.0
2020-10-01 15:55:00,110.79,110.82,110.67,110.75,853225.0,88.6991,88.7232,88.6031,88.6671,853225.0
2020-10-02 09:30:00,110.23,110.26,110.02,110.21,70889.0,88.2508,88.2748,88.0827,88.2348,70889.0
2020-10-02 09:35:00,110.23,110.52,110.22,110.52,481741.0,88.2508,88.483,88.2428,88.483,481741.0
2020-10-02 09:40:00,110.51,110.56,110.46,110.48,114425.0,88.475,88.515,88.4349,88.451,114425.0
2020-10-02 09:45:00,110.47,110.48,110.44,110.45,179032.0,88.443,88.451,88.4189,88.4269,179032.0
2020-10-02 09:50:00,110.45,110.46,110.39,110.43,93495.0,88.4269,88.4349,88.3789,88.4109,93495.0
2020-10-02 09:55:00,110.44,110.45,110.43,110.45,16341.0,88.4189,88.4269,88.4109,88.4269,16341.0
2020-10-02 10:00:00,110.45,110.52,110.43,110.51,250450.0,88.4269,88.483,88.4109,88.475,250450.0
2020-10-02 10:05:00,110.51,110.52,110.44,110.48,107334.0,88.475,88.483,88.4189,88.451,107334.0
2020-10-02 10:10:00,110.48,110.48,110.42,110.43,153773.0,88.451,88.451,88.4029,88.4109,153773.0
2020-10-02 10:15:00,110.42,110.43,110.36,110.43,210028.0,88.4029,88.4109,88.3549,88.4109,210028.0
2020-10-02 10:20:00,110.43,110.46,110.36,110.38,125251.0,88.4109,88.4349,88.3549,88.3709,125251.0
2020-10-02 10:25:00,110.38,110.44,110.35,110.39,84934.0,88.3709,88.4189,88.3469,88.3789,84934.0
2020-10-02 10:30:00,110.39,110.49,110.38,110.48,46079.0,88.3789,88.459,88.3709,88.451,46079.0
2020-10-02 10:35:00,110.48,110.49,110.46,110.46,19305.0,88.451,88.459,88.4349,88.4349,19305.0
2020-10-02 10:40:00,110.46,110.49,110.45,110.48,135082.0,88.4349,88.459,88.4269,88.451,135082.0
2020-10-02 10:45:00,110.47,110.49,110.46,110.49,47723.0,88.443,88.459,88.4349,88.459,47723.0
2020-10-02 10:50:00,110.48,110.49,110.44,110.48,200482.0,88.451,88.459,88.4189,88.451,200482.0
2020-10-02 10:55:00,110.48,110.5,110.47,110.5,12144.0,88.451,88.467,88.443,88.467,12144.0
2020-10-02 11:00:00,110.49,110.51,110.47,110.5,44986.0,88.459,88.475,88.443,88.467,44986.0
2020-10-02 11:05:00,110.5,110.51,110.48,110.51,16261.0,88.467,88.475,88.451,88.475,16261.0
2020-10-02 11:10:00,110.51,110.52,110.49,110.51,43992.0,88.475,88.483,88.459,88.475,43992.0
2020-10-02 11:15:00,110.51,110.51,110.48,110.51,87079.0,88.475,88.475,88.451,88.475,87079.0
2020-10-02 11:20:00,110.51,110.55,110.5,110.55,81596.0,88.475,88.507,88.467,88.507,81596.0
2020-10-02 11:25:00,110.55,110.55,110.54,110.55,24088.0,88.507,88.507,88.499,88.507,24088.0
2020-10-02 11:30:00,110.55,110.56,110.53,110.55,99356.0,88.507,88.515,88.491,88.507,99356.0
2020-10-02 11:35:00,110.55,110.55,110.5,110.5,22894.0,88.507,88.507,88.467,88.467,22894.0
2020-10-02 11:40:00,110.49,110.52,110.45,110.52,67602.0,88.459,88.483,88.4269,88.483,67602.0
2020-10-02 11:45:00,110.52,110.52,110.51,110.52,8151.0,88.483,88.483,88.475,88.483,8151.0
2020-10-02 11:50:00,110.51,110.52,110.47,110.48,40366.0,88.475,88.483,88.443,88.451,40366.0
2020-10-02 11:55:00,110.47,110.48,110.4,110.41,74601.0,88.443,88.451,88.3869,88.3949,74601.0
2020-10-02 12:00:00,110.41,110.48,110.41,110.43,146668.0,88.3949,88.451,88.3949,88.4109,146668.0
2020-10-02 12:05:00,110.43,110.46,110.43,110.45,97969.0,88.4109,88.4349,88.4109,88.4269,97969.0
2020-10-02 12:10:00,110.45,110.51,110.44,110.5,51421.0,88.4269,88.475,88.4189,88.467,51421.0
2020-10-02 12:15:00,110.49,110.51,110.48,110.49,31054.0,88.459,88.475,88.451,88.459,31054.0
2020-10-02 12:20:00,110.5,110.51,110.49,110.5,12338.0,88.467,88.475,88.459,88.467,12338.0
2020-10-02 12:25:00,110.5,110.5,110.47,110.47,21868.0,88.467,88.467,88.443,88.443,21868.0
2020-10-02 12:30:00,110.48,110.48,110.37,110.38,84595.0,88.451,88.451,88.3629,88.3709,84595.0
2020-10-02 12:35:00,110.38,110.44,110.37,110.44,65969.0,88.3709,88.4189,88.3629,88.4189,65969.0
2020-10-02 12:40:00,110.44,110.45,110.41,110.42,13100.0,88.4189,88.4269,88.3949,88.4029,13100.0
2020-10-02 12:45:00,110.42,110.45,110.41,110.44,26115.0,88.4029,88.4269,88.3949,88.4189,26115.0
2020-10-02 12:50:00,110.44,110.44,110.42,110.44,21299.0,88.4189,88.4189,88.4029,88.4189,21299.0
2020-10-02 12:55:00,110.43,110.47,110.43,110.46,48810.0,88.4109,88.443,88.4109,88.4349,48810.0
2020-10-02 13:00:00,110.47,110.5,110.46,110.48,97715.0,88.443,88.467,88.4349,88.451,97715.0
2020-10-02 13:05:00,110.48,110.48,110.45,110.46,84156.0,88.451,88.451,88.4269,88.4349,84156.0
2020-10-02 13:10:00,110.47,110.47,110.45,110.45,12330.0,88.443,88.443,88.4269,88.4269,12330.0
2020-10-02 13:15:00,110.45,110.49,110.45,110.49,67499.0,88.4269,88.459,88.4269,88.459,67499.0
2020-10-02 13:20:00,110.49,110.5,110.48,110.5,16187.0,88.459,88.467,88.451,88.467,16187.0
2020-10-02 13:25:00,110.49,110.5,110.49,110.49,3392.0,88.459,88.467,88.459,88.459,3392.0
2020-10-02 13:30:00,110.5,110.5,110.43,110.44,30468.0,88.467,88.467,88.4109,88.4189,30468.0
2020-10-02 13:35:00,110.44,110.45,110.4,110.44,86323.0,88.4189,88.4269,88.3869,88.4189,86323.0
2020-10-02 13:40:00,110.44,110.44,110.38,110.39,122468.0,88.4189,88.4189,88.3709,88.3789,122468.0
2020-10-02 13:45:00,110.39,110.41,110.38,110.39,155889.0,88.3789,88.3949,88.3709,88.3789,155889.0
2020-10-02 13:50:00,110.4,110.45,110.39,110.45,111554.0,88.3869,88.4269,88.3789,88.4269,111554.0
2020-10-02 13:55:00,110.45,110.48,110.44,110.48,21434.0,88.4269,88.451,88.4189,88.451,21434.0
2020-10-02 14:00:00,110.49,110.51,110.48,110.5,48677.0,88.459,88.475,88.451,88.467,48677.0
2020-10-02 14:05:00,110.5,110.51,110.49,110.51,24071.0,88.467,88.475,88.459,88.475,24071.0
2020-10-02 14:10:00,110.5,110.53,110.49,110.49,26226.0,88.467,88.491,88.459,88.459,26226.0
2020-10-02 14:15:00,110.49,110.52,110.47,110.47,49277.0,88.459,88.483,88.443,88.443,49277.0
2020-10-02 14:20:00,110.47,110.48,110.42,110.45,182195.0,88.443,88.451,88.4029,88.4269,182195.0
2020-10-02 14:25:00,110.44,110.45,110.42,110.43,72741.0,88.4189,88.4269,88.4029,88.4109,72741.0
2020-10-02 14:30:00,110.43,110.45,110.41,110.42,37529.0,88.4109,88.4269,88.3949,88.4029,37529.0
2020-10-02 14:35:00,110.42,110.42,110.4,110.41,19416.0,88.4029,88.4029,88.3869,88.3949,19416.0
2020-10-02 14:40:00,110.41,110.42,110.4,110.4,35151.0,88.3949,88.4029,88.3869,88.3869,35151.0
2020-10-02 14:45:00,110.4,110.42,110.4,110.42,47796.0,88.3869,88.4029,88.3869,88.4029,47796.0
2020-10-02 14:50:00,110.42,110.44,110.41,110.44,71187.0,88.4029,88.4189,88.3949,88.4189,71187.0
2020-10-02 14:55:00,110.44,110.46,110.43,110.45,68508.0,88.4189,88.4349,88.4109,88.4269,68508.0
2020-10-02 15:00:00,110.45,110.45,110.38,110.38,63207.0,88.4269,88.4269,88.3709,88.3709,63207.0
2020-10-02 15:05:00,110.39,110.44,110.37,110.43,55473.0,88.3789,88.4189,88.3629,88.4109,55473.0
2020-10-02 15:10:00,110.43,110.45,110.4,110.45,48545.0,88.4109,88.4269,88.3869,88.4269,48545.0
2020-10-02 15:15:00,110.44,110.44,110.41,110.43,30708.0,88.4189,88.4189,88.3949,88.4109,30708.0
2020-10-02 15:20:00,110.43,110.45,110.41,110.43,60457.0,88.4109,88.4269,88.3949,88.4109,60457.0
2020-10-02 15:25:00,110.43,110.44,110.42,110.44,18457.0,88.4109,88.4189,88.4029,88.4189,18457.0
2020-10-02 15:30:00,110.44,110.47,110.42,110.45,204067.0,88.4189,88.443,88.4029,88.4269,204067.0
2020-10-02 15:35:00,110.45,110.46,110.44,110.45,32581.0,88.4269,88.4349,88.4189,88.4269,32581.0
2020-10-02 15:40:00,110.45,110.45,110.43,110.43,40687.0,88.4269,88.4269,88.4109,88.4109,40687.0
2020-10-02 15:45:00,110.44,110.44,110.4,110.41,55992.0,88.4189,88.4189,88.3869,88.3949,55992.0
2020-10-02 15:50:00,110.41,110.41,110.37,110.39,70088.0,88.3949,88.3949,88.3629,88.3789,70088.0
2020-10-02 15:55:00,110.39,110.39,110.32,110.34,298155.0,88.3789,88.3789,88.3229,88.3389,298155.0
2020-10-05 09:30:00,110.5,110.69,110.46,110.62,114058.0,88.467,88.6191,88.4349,88.563,114058.0
2020-10-05 09:35:00,110.63,110.67,110.61,110.65,92431.0,88.571,88.6031,88.555,88.5871,92431.0
2020-10-05 09:40:00,110.65,110.66,110.61,110.61,169180.0,88.5871,88.5951,88.555,88.555,169180.0
2020-10-05 09:45:00,110.6,110.64,110.6,110.63,102473.0,88.547,88.5791,88.547,88.571,102473.0
2020-10-05 09:50:00,110.63,110.64,110.61,110.62,40192.0,88.571,88.5791,88.555,88.563,40192.0
2020-10-05 09:55:00,110.62,110.65,110.62,110.65,32489.0,88.563,88.5871,88.563,88.5871,32489.0
2020-10-05 10:00:00,110.66,110.69,110.65,110.68,54986.0,88.5951,88.6191,88.5871,88.6111,54986.0
2020-10-05 10:05:00,110.68,110.73,110.67,110.67,74689.0,88.6111,88.6511,88.6031,88.6031,74689.0
2020-10-05 10:10:00,110.68,110.69,110.66,110.69,22133.0,88.6111,88.6191,88.5951,88.6191,22133.0
2020-10-05 10:15:00,110.69,110.74,110.69,110.7,53936.0,88.6191,88.6591,88.6191,88.6271,53936.0
2020-10-05 10:20:00,110.7,110.71,110.69,110.7,12995.0,88.6271,88.6351,88.6191,88.6271,12995.0
2020-10-05 10:25:00,110.7,110.72,110.69,110.7,68946.0,88.6271,88.6431,88.6191,88.6271,68946.0
2020-10-05 10:30:00,110.71,110.73,110.7,110.72,21075.0,88.6351,88.6511,88.6271,88.6431,21075.0
2020-10-05 10:35:00,110.72,110.72,110.69,110.7,35854.0,88.6431,88.6431,88.6191,88.6271,35854.0
2020-10-05 10:40:00,110.72,110.74,110.71,110.73,54634.0,88.6431,88.6591,88.6351,88.6511,54634.0
2020-10-05 10:45:00,110.73,110.85,110.72,110.84,151350.0,88.6511,88.7472,88.6431,88.7392,151350.0
2020-10-05 10:50:00,110.85,110.92,110.84,110.84,164033.0,88.7472,88.8032,88.7392,88.7392,164033.0
2020-10-05 10:55:00,110.85,110.85,110.82,110.84,54379.0,88.7472,88.7472,88.7232,88.7392,54379.0
2020-10-05 11:00:00,110.84,110.87,110.82,110.87,37332.0,88.7392,88.7632,88.7232,88.7632,37332.0
2020-10-05 11:05:00,110.87,110.88,110.86,110.86,124103.0,88.7632,88.7712,88.7552,88.7552,124103.0
2020-10-05 11:10:00,110.86,110.86,110.84,110.84,36696.0,88.7552,88.7552,88.7392,88.7392,36696.0
2020-10-05 11:15:00,110.84,110.85,110.84,110.84,22973.0,88.7392,88.7472,88.7392,88.7392,22973.0
2020-10-05 11:20:00,110.84,110.85,110.83,110.84,38281.0,88.7392,88.7472,88.7312,88.7392,38281.0
2020-10-05 11:25:00,110.84,110.85,110.82,110.84,44758.0,88.7392,88.7472,88.7232,88.7392,44758.0
2020-10-05 11:30:00,110.84,110.85,110.82,110.82,28749.0,88.7392,88.7472,88.7232,88.7232,28749.0
2020-10-05 11:35:00,110.82,110.83,110.82,110.82,18448.0,88.7232,88.7312,88.7232,88.7232,18448.0
2020-10-05 11:40:00,110.82,110.83,110.82,110.82,12853.0,88.7232,88.7312,88.7232,88.7232,12853.0
2020-10-05 11:45:00,110.82,110.84,110.8,110.82,80848.0,88.7232,88.7392,88.7072,88.7232,80848.0
2020-10-05 11:50:00,110.81,110.82,110.8,110.8,21063.0,88.7152,88.7232,88.7072,88.7072,21063.0
2020-10-05 11:55:00,110.8,110.81,110.8,110.8,6409.0,88.7072,88.7152,88.7072,88.7072,6409.0
2020-10-05 12:00:00,110.81,110.81,110.8,110.81,22023.0,88.7152,88.7152,88.7072,88.7152,22023.0
2020-10-05 12:05:00,110.81,110.82,110.8,110.81,35332.0,88.7152,88.7232,88.7072,88.7152,35332.0
2020-10-05 12:10:00,110.81,110.82,110.8,110.82,19085.0,88.7152,88.7232,88.7072,88.7232,19085.0
2020-10-05 12:15:00,110.81,110.82,110.81,110.82,10131.0,88.7152,88.7232,88.7152,88.7232,10131.0
2020-10-05 12:20:00,110.81,110.83,110.81,110.83,28312.0,88.7152,88.7312,88.7152,88.7312,28312.0
2020-10-05 12:25:00,110.83,110.87,110.82,110.86,27744.0,88.7312,88.7632,88.7232,88.7552,27744.0
2020-10-05 12:30:00,110.87,110.87,110.84,110.86,26770.0,88.7632,88.7632,88.7392,88.7552,26770.0
2020-10-05 12:35:00,110.86,110.86,110.85,110.85,4940.0,88.7552,88.7552,88.7472,88.7472,4940.0
2020-10-05 12:40:00,110.86,110.87,110.85,110.86,14181.0,88.7552,88.7632,88.7472,88.7552,14181.0
2020-10-05 12:45:00,110.87,110.87,110.86,110.86,20328.0,88.7632,88.7632,88.7552,88.7552,20328.0
2020-10-05 12:50:00,110.87,110.87,110.86,110.87,14983.0,88.7632,88.7632,88.7552,88.7632,14983.0
2020-10-05 12:55:00,110.87,110.88,110.86,110.88,46716.0,88.7632,88.7712,88.7552,88.7712,46716.0
2020-10-05 13:00:00,110.88,110.88,110.87,110.87,36235.0,88.7712,88.7712,88.7632,88.7632,36235.0
2020-10-05 13:05:00,110.88,110.88,110.87,110.88,10930.0,88.7712,88.7712,88.7632,88.7712,10930.0
2020-10-05 13:10:00,110.88,110.89,110.87,110.89,24884.0,88.7712,88.7792,88.7632,88.7792,24884.0
2020-10-05 13:15:00,110.89,110.89,110.88,110.89,12466.0,88.7792,88.7792,88.7712,88.7792,12466.0
2020-10-05 13:20:00,110.88,110.89,110.88,110.89,9223.0,88.7712,88.7792,88.7712,88.7792,9223.0
2020-10-05 13:25:00,110.89,110.9,110.88,110.9,25309.0,88.7792,88.7872,88.7712,88.7872,25309.0
2020-10-05 13:30:00,110.9,110.91,110.89,110.91,28183.0,88.7872,88.7952,88.7792,88.7952,28183.0
2020-10-05 13:35:00,110.91,110.91,110.89,110.9,21390.0,88.7952,88.7952,88.7792,88.7872,21390.0
2020-10-05 13:40:00,110.9,110.9,110.89,110.9,2193.0,88.7872,88.7872,88.7792,88.7872,2193.0
2020-10-05 13:45:00,110.9,110.9,110.86,110.86,43201.0,88.7872,88.7872,88.7552,88.7552,43201.0
2020-10-05 13:50:00,110.87,110.87,110.85,110.86,26035.0,88.7632,88.7632,88.7472,88.7552,26035.0
2020-10-05 13:55:00,110.86,110.86,110.85,110.85,21816.0,88.7552,88.7552,88.7472,88.7472,21816.0
2020-10-05 14:00:00,110.86,110.86,110.82,110.83,78201.0,88.7552,88.7552,88.7232,88.7312,78201.0
2020-10-05 14:05:00,110.82,110.83,110.82,110.82,5737.0,88.7232,88.7312,88.7232,88.7232,5737.0
2020-10-05 14:10:00,110.83,110.83,110.82,110.83,15863.0,88.7312,88.7312,88.7232,88.7312,15863.0
2020-10-05 14:15:00,110.83,110.83,110.81,110.82,64871.0,88.7312,88.7312,88.7152,88.7232,64871.0
2020-10-05 14:20:00,110.81,110.82,110.8,110.8,40081.0,88.7152,88.7232,88.7072,88.7072,40081.0
2020-10-05 14:25:00,110.8,110.81,110.8,110.8,13821.0,88.7072,88.7152,88.7072,88.7072,13821.0
2020-10-05 14:30:00,110.81,110.81,110.79,110.79,82144.0,88.7152,88.7152,88.6991,88.6991,82144.0
2020-10-05 14:35:00,110.79,110.8,110.78,110.78,38465.0,88.6991,88.7072,88.6911,88.6911,38465.0
2020-10-05 14:40:00,110.79,110.8,110.78,110.79,109216.0,88.6991,88.7072,88.6911,88.6991,109216.0
2020-10-05 14:45:00,110.79,110.8,110.79,110.8,14080.0,88.6991,88.7072,88.6991,88.7072,14080.0
2020-10-05 14:50:00,110.79,110.8,110.79,110.8,14951.0,88.6991,88.7072,88.6991,88.7072,14951.0
2020-10-05 14:55:00,110.8,110.81,110.79,110.81,41172.0,88.7072,88.7152,88.6991,88.7152,41172.0
2020-10-05 15:00:00,110.82,110.82,110.77,110.77,43953.0,88.7232,88.7232,88.6831,88.6831,43953.0
2020-10-05 15:05:00,110.78,110.8,110.77,110.79,59183.0,88.6911,88.7072,88.6831,88.6991,59183.0
2020-10-05 15:10:00,110.8,110.82,110.79,110.82,10100.0,88.7072,88.7232,88.6991,88.7232,10100.0
2020-10-05 15:15:00,110.82,110.84,110.81,110.83,28521.0,88.7232,88.7392,88.7152,88.7312,28521.0
2020-10-05 15:20:00,110.84,110.84,110.82,110.84,41004.0,88.7392,88.7392,88.7232,88.7392,41004.0
2020-10-05 15:25:00,110.84,110.84,110.83,110.84,11930.0,88.7392,88.7392,88.7312,88.7392,11930.0
2020-10-05 15:30:00,110.83,110.84,110.83,110.84,29948.0,88.7312,88.7392,88.7312,88.7392,29948.0
2020-10-05 15:35:00,110.83,110.84,110.82,110.82,34455.0,88.7312,88.7392,88.7232,88.7232,34455.0
2020-10-05 15:40:00,110.82,110.83,110.82,110.83,40745.0,88.7232,88.7312,88.7232,88.7312,40745.0
2020-10-05 15:45:00,110.83,110.83,110.81,110.81,105023.0,88.7312,88.7312,88.7152,88.7152,105023.0
2020-10-05 15:50:00,110.81,110.82,110.8,110.81,108231.0,88.7152,88.7232,88.7072,88.7152,108231.0
2020-10-05 15:55:00,110.81,110.82,110.79,110.79,222260.0,88.7152,88.7232,88.6991,88.6991,222260.0
2020-10-06 09:30:00,110.98,111.07,110.77,110.98,135799.0,88.8513,88.9233,88.6831,88.8513,135799.0
2020-10-06 09:35:00,110.98,111.09,110.97,111.05,155399.0,88.8513,88.9393,88.8433,88.9073,155399.0
2020-10-06 09:40:00,111.05,111.05,111.01,111.02,110185.0,88.9073,88.9073,88.8753,88.8833,110185.0
2020-10-06 09:45:00,111.02,111.02,110.94,110.98,185340.0,88.8833,88.8833,88.8192,88.8513,185340.0
2020-10-06 09:50:00,110.98,110.98,110.94,110.95,60332.0,88.8513,88.8513,88.8192,88.8272,60332.0
2020-10-06 09:55:00,110.95,111.04,110.95,111.02,78406.0,88.8272,88.8993,88.8272,88.8833,78406.0
2020-10-06 10:00:00,111.02,111.09,111.01,111.09,112719.0,88.8833,88.9393,88.8753,88.9393,112719.0
2020-10-06 10:05:00,111.08,111.1,111.04,111.09,65211.0,88.9313,88.9473,88.8993,88.9393,65211.0
2020-10-06 10:10:00,111.1,111.12,111.09,111.09,48468.0,88.9473,88.9633,88.9393,88.9393,48468.0
2020-10-06 10:15:00,111.09,111.15,111.08,111.15,50891.0,88.9393,88.9874,88.9313,88.9874,50891.0
2020-10-06 10:20:00,111.15,111.15,111.08,111.11,55714.0,88.9874,88.9874,88.9313,88.9553,55714.0
2020-10-06 10:25:00,111.11,111.12,111.09,111.09,56942.0,88.9553,88.9633,88.9393,88.9393,56942.0
2020-10-06 10:30:00,111.1,111.1,111.01,111.02,43476.0,88.9473,88.9473,88.8753,88.8833,43476.0
2020-10-06 10:35:00,111.01,111.07,111.01,111.04,93864.0,88.8753,88.9233,88.8753,88.8993,93864.0
2020-10-06 10:40:00,111.03,111.04,110.98,110.98,35726.0,88.8913,88.8993,88.8513,88.8513,35726.0
2020-10-06 10:45:00,110.98,111.01,110.95,110.97,47057.0,88.8513,88.8753,88.8272,88.8433,47057.0
2020-10-06 10:50:00,110.96,111.04,110.96,110.98,69518.0,88.8352,88.8993,88.8352,88.8513,69518.0
2020-10-06 10:55:00,110.98,110.98,110.94,110.95,74198.0,88.8513,88.8513,88.8192,88.8272,74198.0
2020-10-06 11:00:00,110.95,110.99,110.95,110.98,53361.0,88.8272,88.8593,88.8272,88.8513,53361.0
2020-10-06 11:05:00,110.98,110.99,110.97,110.97,22356.0,88.8513,88.8593,88.8433,88.8433,22356.0
2020-10-06 11:10:00,110.98,110.98,110.95,110.97,38418.0,88.8513,88.8513,88.8272,88.8433,38418.0
2020-10-06 11:15:00,110.97,111.02,110.96,111.02,114762.0,88.8433,88.8833,88.8352,88.8833,114762.0
2020-10-06 11:20:00,111.02,111.02,111.0,111.02,55910.0,88.8833,88.8833,88.8673,88.8833,55910.0
2020-10-06 11:25:00,111.02,111.02,110.96,111.02,22378.0,88.8833,88.8833,88.8352,88.8833,22378.0
2020-10-06 11:30:00,111.01,111.02,110.97,110.98,25778.0,88.8753,88.8833,88.8433,88.8513,25778.0
2020-10-06 11:35:00,110.99,110.99,110.97,110.98,24901.0,88.8593,88.8593,88.8433,88.8513,24901.0
2020-10-06 11:40:00,110.98,110.98,110.93,110.97,35605.0,88.8513,88.8513,88.8112,88.8433,35605.0
2020-10-06 11:45:00,110.97,110.97,110.92,110.94,52887.0,88.8433,88.8433,88.8032,88.8192,52887.0
2020-10-06 11:50:00,110.93,110.94,110.89,110.91,55114.0,88.8112,88.8192,88.7792,88.7952,55114.0
2020-10-06 11:55:00,110.91,110.92,110.91,110.92,9120.0,88.7952,88.8032,88.7952,88.8032,9120.0
2020-10-06 12:00:00,110.92,110.96,110.91,110.95,38223.0,88.8032,88.8352,88.7952,88.8272,38223.0
2020-10-06 12:05:00,110.94,110.95,110.94,110.95,14789.0,88.8192,88.8272,88.8192,88.8272,14789.0
2020-10-06 12:10:00,110.95,110.95,110.94,110.95,22738.0,88.8272,88.8272,88.8192,88.8272,22738.0
2020-10-06 12:15:00,110.95,110.97,110.93,110.94,19885.0,88.8272,88.8433,88.8112,88.8192,19885.0
2020-10-06 12:20:00,110.94,110.96,110.92,110.92,70252.0,88.8192,88.8352,88.8032,88.8032,70252.0
2020-10-06 12:25:00,110.93,110.94,110.92,110.94,15671.0,88.8112,88.8192,88.8032,88.8192,15671.0
2020-10-06 12:30:00,110.93,110.98,110.93,110.95,43100.0,88.8112,88.8513,88.8112,88.8272,43100.0
2020-10-06 12:35:00,110.95,110.96,110.94,110.96,18527.0,88.8272,88.8352,88.8192,88.8352,18527.0
2020-10-06 12:40:00,110.96,111.0,110.95,110.99,35217.0,88.8352,88.8673,88.8272,88.8593,35217.0
2020-10-06 12:45:00,111.0,111.02,110.99,111.02,19860.0,88.8673,88.8833,88.8593,88.8833,19860.0
2020-10-06 12:50:00,111.01,111.02,110.99,110.99,55659.0,88.8753,88.8833,88.8593,88.8593,55659.0
2020-10-06 12:55:00,110.98,110.99,110.95,110.95,22680.0,88.8513,88.8593,88.8272,88.8272,22680.0
2020-10-06 13:00:00,110.95,110.96,110.91,110.92,34524.0,88.8272,88.8352,88.7952,88.8032,34524.0
2020-10-06 13:05:00,110.92,110.93,110.91,110.92,21354.0,88.8032,88.8112,88.7952,88.8032,21354.0
2020-10-06 13:10:00,110.92,110.93,110.91,110.92,17226.0,88.8032,88.8112,88.7952,88.8032,17226.0
2020-10-06 13:15:00,110.91,110.93,110.9,110.91,21106.0,88.7952,88.8112,88.7872,88.7952,21106.0
2020-10-06 13:20:00,110.92,110.92,110.89,110.9,32405.0,88.8032,88.8032,88.7792,88.7872,32405.0
2020-10-06 13:25:00,110.9,110.9,110.89,110.9,21629.0,88.7872,88.7872,88.7792,88.7872,21629.0
2020-10-06 13:30:00,110.9,110.9,110.89,110.9,14534.0,88.7872,88.7872,88.7792,88.7872,14534.0
2020-10-06 13:35:00,110.9,110.93,110.86,110.93,47654.0,88.7872,88.8112,88.7552,88.8112,47654.0
2020-10-06 13:40:00,110.92,110.96,110.92,110.95,41312.0,88.8032,88.8352,88.8032,88.8272,41312.0
2020-10-06 13:45:00,110.96,110.98,110.94,110.95,23470.0,88.8352,88.8513,88.8192,88.8272,23470.0
2020-10-06 13:50:00,110.95,110.98,110.93,110.98,34058.0,88.8272,88.8513,88.8112,88.8513,34058.0
2020-10-06 13:55:00,110.98,110.98,110.95,110.98,25935.0,88.8513,88.8513,88.8272,88.8513,25935.0
2020-10-06 14:00:00,110.98,111.02,110.97,111.02,65003.0,88.8513,88.8833,88.8433,88.8833,65003.0
2020-10-06 14:05:00,111.02,111.02,111.01,111.02,13308.0,88.8833,88.8833,88.8753,88.8833,13308.0
2020-10-06 14:10:00,111.02,111.02,110.99,111.0,32546.0,88.8833,88.8833,88.8593,88.8673,32546.0
2020-10-06 14:15:00,111.0,111.03,110.99,111.01,36939.0,88.8673,88.8913,88.8593,88.8753,36939.0
2020-10-06 14:20:00,111.01,111.05,111.0,111.04,177153.0,88.8753,88.9073,88.8673,88.8993,177153.0
2020-10-06 14:25:00,111.05,111.05,111.03,111.04,30014.0,88.9073,88.9073,88.8913,88.8993,30014.0
2020-10-06 14:30:00,111.04,111.05,111.03,111.05,21750.0,88.8993,88.9073,88.8913,88.9073,21750.0
2020-10-06 14:35:00,111.05,111.05,111.04,111.05,97695.0,88.9073,88.9073,88.8993,88.9073,97695.0
2020-10-06 14:40:00,111.05,111.05,111.04,111.04,23256.0,88.9073,88.9073,88.8993,88.8993,23256.0
2020-10-06 14:45:00,111.05,111.05,111.0,111.01,99565.0,88.9073,88.9073,88.8673,88.8753,99565.0
2020-10-06 14:50:00,111.0,111.06,110.9,110.92,253515.0,88.8673,88.9153,88.7872,88.8032,253515.0
2020-10-06 14:55:00,110.92,111.0,110.86,110.92,169759.0,88.8032,88.8673,88.7552,88.8032,169759.0
2020-10-06 15:00:00,110.93,110.93,110.83,110.83,116133.0,88.8112,88.8112,88.7312,88.7312,116133.0
2020-10-06 15:05:00,110.83,110.86,110.73,110.8,93631.0,88.7312,88.7552,88.6511,88.7072,93631.0
2020-10-06 15:10:00,110.8,110.86,110.8,110.81,47069.0,88.7072,88.7552,88.7072,88.7152,47069.0
2020-10-06 15:15:00,110.81,110.83,110.74,110.74,100947.0,88.7152,88.7312,88.6591,88.6591,100947.0
2020-10-06 15:20:00,110.75,110.76,110.72,110.73,37534.0,88.6671,88.6751,88.6431,88.6511,37534.0
2020-10-06 15:25:00,110.73,110.79,110.72,110.79,33119.0,88.6511,88.6991,88.6431,88.6991,33119.0
2020-10-06 15:30:00,110.79,110.87,110.78,110.87,63081.0,88.6991,88.7632,88.6911,88.7632,63081.0
2020-10-06 15:35:00,110.87,110.91,110.86,110.88,70700.0,88.7632,88.7952,88.7552,88.7712,70700.0
2020-10-06 15:40:00,110.88,110.94,110.87,110.92,79374.0,88.7712,88.8192,88.7632,88.8032,79374.0
2020-10-06 15:45:00,110.92,110.92,110.79,110.79,141761.0,88.8032,88.8032,88.6991,88.6991,141761.0
2020-10-06 15:50:00,110.79,110.83,110.78,110.79,103247.0,88.6991,88.7312,88.6911,88.6991,103247.0
2020-10-06 15:55:00,110.79,110.87,110.78,110.85,149210.0,88.6991,88.7632,88.6911,88.7472,149210.0
2020-10-07 09:30:00,111.16,111.18,110.98,111.01,37730.0,88.9954,89.0114,88.8513,88.8753,37730.0
2020-10-07 09:35:00,111.01,111.01,110.92,110.93,96397.0,88.8753,88.8753,88.8032,88.8112,96397.0
2020-10-07 09:40:00,110.93,111.01,110.92,110.99,40187.0,88.8112,88.8753,88.8032,88.8593,40187.0
2020-10-07 09:45:00,111.0,111.01,110.95,110.97,71620.0,88.8673,88.8753,88.8272,88.8433,71620.0
2020-10-07 09:50:00,110.97,110.98,110.93,110.97,27110.0,88.8433,88.8513,88.8112,88.8433,27110.0
2020-10-07 09:55:00,110.97,110.97,110.89,110.89,58740.0,88.8433,88.8433,88.7792,88.7792,58740.0
2020-10-07 10:00:00,110.9,110.96,110.89,110.9,70764.0,88.7872,88.8352,88.7792,88.7872,70764.0
2020-10-07 10:05:00,110.9,110.97,110.89,110.97,43315.0,88.7872,88.8433,88.7792,88.8433,43315.0
2020-10-07 10:10:00,110.96,110.97,110.89,110.96,63143.0,88.8352,88.8433,88.7792,88.8352,63143.0
2020-10-07 10:15:00,110.95,110.98,110.95,110.98,29458.0,88.8272,88.8513,88.8272,88.8513,29458.0
2020-10-07 10:20:00,110.98,111.01,110.94,110.97,47360.0,88.8513,88.8753,88.8192,88.8433,47360.0
2020-10-07 10:25:00,110.96,110.97,110.92,110.94,29596.0,88.8352,88.8433,88.8032,88.8192,29596.0
2020-10-07 10:30:00,110.94,110.98,110.93,110.95,48580.0,88.8192,88.8513,88.8112,88.8272,48580.0
2020-10-07 10:35:00,110.95,110.96,110.92,110.93,28829.0,88.8272,88.8352,88.8032,88.8112,28829.0
2020-10-07 10:40:00,110.93,110.94,110.91,110.94,40709.0,88.8112,88.8192,88.7952,88.8192,40709.0
2020-10-07 10:45:00,110.94,111.01,110.94,111.01,58425.0,88.8192,88.8753,88.8192,88.8753,58425.0
2020-10-07 10:50:00,111.01,111.01,110.97,110.98,22492.0,88.8753,88.8753,88.8433,88.8513,22492.0
2020-10-07 10:55:00,110.98,110.98,110.94,110.97,27184.0,88.8513,88.8513,88.8192,88.8433,27184.0
2020-10-07 11:00:00,110.96,111.06,110.96,111.05,34524.0,88.8352,88.9153,88.8352,88.9073,34524.0
2020-10-07 11:05:00,111.05,111.08,111.05,111.07,19446.0,88.9073,88.9313,88.9073,88.9233,19446.0
2020-10-07 11:10:00,111.07,111.07,111.03,111.04,23865.0,88.9233,88.9233,88.8913,88.8993,23865.0
2020-10-07 11:15:00,111.04,111.04,111.0,111.03,27305.0,88.8993,88.8993,88.8673,88.8913,27305.0
2020-10-07 11:20:00,111.04,111.07,111.01,111.07,51263.0,88.8993,88.9233,88.8753,88.9233,51263.0
2020-10-07 11:25:00,111.07,111.07,111.01,111.03,25897.0,88.9233,88.9233,88.8753,88.8913,25897.0
2020-10-07 11:30:00,111.03,111.03,111.01,111.03,19760.0,88.8913,88.8913,88.8753,88.8913,19760.0
2020-10-07 11:35:00,111.03,111.03,111.02,111.03,11538.0,88.8913,88.8913,88.8833,88.8913,11538.0
2020-10-07 11:40:00,111.03,111.03,111.02,111.03,13802.0,88.8913,88.8913,88.8833,88.8913,13802.0
2020-10-07 11:45:00,111.03,111.06,111.02,111.04,35537.0,88.8913,88.9153,88.8833,88.8993,35537.0
2020-10-07 11:50:00,111.04,111.04,111.01,111.03,18509.0,88.8993,88.8993,88.8753,88.8913,18509.0
2020-10-07 11:55:00,111.03,111.03,111.01,111.03,19263.0,88.8913,88.8913,88.8753,88.8913,19263.0
2020-10-07 12:00:00,111.03,111.05,111.02,111.05,13250.0,88.8913,88.9073,88.8833,88.9073,13250.0
2020-10-07 12:05:00,111.05,111.05,111.03,111.04,14664.0,88.9073,88.9073,88.8913,88.8993,14664.0
2020-10-07 12:10:00,111.03,111.07,111.02,111.07,21119.0,88.8913,88.9233,88.8833,88.9233,21119.0
2020-10-07 12:15:00,111.07,111.07,111.04,111.06,19130.0,88.9233,88.9233,88.8993,88.9153,19130.0
2020-10-07 12:20:00,111.06,111.07,111.04,111.07,16649.0,88.9153,88.9233,88.8993,88.9233,16649.0
2020-10-07 12:25:00,111.07,111.07,111.02,111.05,107170.0,88.9233,88.9233,88.8833,88.9073,107170.0
2020-10-07 12:30:00,111.05,111.1,111.04,111.09,32758.0,88.9073,88.9473,88.8993,88.9393,32758.0
2020-10-07 12:35:00,111.09,111.1,111.08,111.09,16011.0,88.9393,88.9473,88.9313,88.9393,16011.0
2020-10-07 12:40:00,111.09,111.09,111.07,111.07,10253.0,88.9393,88.9393,88.9233,88.9233,10253.0
2020-10-07 12:45:00,111.08,111.08,111.07,111.08,4483.0,88.9313,88.9313,88.9233,88.9313,4483.0
2020-10-07 12:50:00,111.08,111.11,111.06,111.1,15912.0,88.9313,88.9553,88.9153,88.9473,15912.0
2020-10-07 12:55:00,111.11,111.17,111.1,111.15,30313.0,88.9553,89.0034,88.9473,88.9874,30313.0
2020-10-07 13:00:00,111.15,111.17,111.12,111.17,51049.0,88.9874,89.0034,88.9633,89.0034,51049.0
2020-10-07 13:05:00,111.17,111.17,111.12,111.13,17792.0,89.0034,89.0034,88.9633,88.9714,17792.0
2020-10-07 13:10:00,111.14,111.14,111.12,111.13,10704.0,88.9794,88.9794,88.9633,88.9714,10704.0
2020-10-07 13:15:00,111.13,111.16,111.13,111.14,17431.0,88.9714,88.9954,88.9714,88.9794,17431.0
2020-10-07 13:20:00,111.13,111.14,111.11,111.13,13390.0,88.9714,88.9794,88.9553,88.9714,13390.0
2020-10-07 13:25:00,111.12,111.16,111.12,111.13,118767.0,88.9633,88.9954,88.9633,88.9714,118767.0
2020-10-07 13:30:00,111.12,111.13,111.11,111.12,11463.0,88.9633,88.9714,88.9553,88.9633,11463.0
2020-10-07 13:35:00,111.12,111.12,111.09,111.11,27325.0,88.9633,88.9633,88.9393,88.9553,27325.0
2020-10-07 13:40:00,111.1,111.11,111.09,111.1,49546.0,88.9473,88.9553,88.9393,88.9473,49546.0
2020-10-07 13:45:00,111.1,111.17,111.09,111.17,92789.0,88.9473,89.0034,88.9393,89.0034,92789.0
2020-10-07 13:50:00,111.17,111.17,111.15,111.17,23944.0,89.0034,89.0034,88.9874,89.0034,23944.0
2020-10-07 13:55:00,111.17,111.2,111.15,111.16,53996.0,89.0034,89.0274,88.9874,88.9954,53996.0
2020-10-07 14:00:00,111.16,111.19,111.15,111.16,27337.0,88.9954,89.0194,88.9874,88.9954,27337.0
2020-10-07 14:05:00,111.17,111.2,111.16,111.18,41922.0,89.0034,89.0274,88.9954,89.0114,41922.0
2020-10-07 14:10:00,111.17,111.24,111.16,111.17,117492.0,89.0034,89.0594,88.9954,89.0034,117492.0
2020-10-07 14:15:00,111.17,111.17,111.12,111.14,40981.0,89.0034,89.0034,88.9633,88.9794,40981.0
2020-10-07 14:20:00,111.14,111.14,111.06,111.06,18739.0,88.9794,88.9794,88.9153,88.9153,18739.0
2020-10-07 14:25:00,111.05,111.11,111.03,111.09,31091.0,88.9073,88.9553,88.8913,88.9393,31091.0
2020-10-07 14:30:00,111.1,111.14,111.1,111.13,30483.0,88.9473,88.9794,88.9473,88.9714,30483.0
2020-10-07 14:35:00,111.13,111.13,111.1,111.1,32570.0,88.9714,88.9714,88.9473,88.9473,32570.0
2020-10-07 14:40:00,111.11,111.15,111.09,111.13,54229.0,88.9553,88.9874,88.9393,88.9714,54229.0
2020-10-07 14:45:00,111.13,111.16,111.12,111.16,30842.0,88.9714,88.9954,88.9633,88.9954,30842.0
2020-10-07 14:50:00,111.16,111.19,111.1,111.17,100916.0,88.9954,89.0194,88.9473,89.0034,100916.0
2020-10-07 14:55:00,111.17,111.19,111.16,111.18,42924.0,89.0034,89.0194,88.9954,89.0114,42924.0
2020-10-07 15:00:00,111.18,111.18,111.13,111.16,64178.0,89.0114,89.0114,88.9714,88.9954,64178.0
2020-10-07 15:05:00,111.16,111.19,111.15,111.16,27469.0,88.9954,89.0194,88.9874,88.9954,27469.0
2020-10-07 15:10:00,111.16,111.2,111.15,111.18,41398.0,88.9954,89.0274,88.9874,89.0114,41398.0
2020-10-07 15:15:00,111.18,111.19,111.17,111.18,19006.0,89.0114,89.0194,89.0034,89.0114,19006.0
2020-10-07 15:20:00,111.18,111.19,111.18,111.19,31824.0,89.0114,89.0194,89.0114,89.0194,31824.0
2020-10-07 15:25:00,111.19,111.2,111.17,111.19,50965.0,89.0194,89.0274,89.0034,89.0194,50965.0
2020-10-07 15:30:00,111.2,111.2,111.14,111.14,51593.0,89.0274,89.0274,88.9794,88.9794,51593.0
2020-10-07 15:35:00,111.15,111.16,111.12,111.15,50943.0,88.9874,88.9954,88.9633,88.9874,50943.0
2020-10-07 15:40:00,111.15,111.16,111.13,111.15,32835.0,88.9874,88.9954,88.9714,88.9874,32835.0
2020-10-07 15:45:00,111.15,111.21,111.14,111.2,43572.0,88.9874,89.0354,88.9794,89.0274,43572.0
2020-10-07 15:50:00,111.21,111.25,111.17,111.23,168025.0,89.0354,89.0674,89.0034,89.0514,168025.0
2020-10-07 15:55:00,111.23,111.24,111.07,111.09,499687.0,89.0514,89.0594,88.9233,88.9393,499687.0
2020-10-08 09:30:00,111.62,111.79,111.53,111.7,102614.0,89.3636,89.4998,89.2916,89.4277,102614.0
2020-10-08 09:35:00,111.7,111.79,111.67,111.79,116872.0,89.4277,89.4998,89.4037,89.4998,116872.0
2020-10-08 09:40:00,111.79,111.86,111.78,111.84,141256.0,89.4998,89.5558,89.4917,89.5398,141256.0
2020-10-08 09:45:00,111.85,111.86,111.76,111.79,33547.0,89.5478,89.5558,89.4757,89.4998,33547.0
2020-10-08 09:50:00,111.79,111.82,111.78,111.81,107258.0,89.4998,89.5238,89.4917,89.5158,107258.0
2020-10-08 09:55:00,111.81,111.89,111.8,111.84,114320.0,89.5158,89.5798,89.5078,89.5398,114320.0
2020-10-08 10:00:00,111.84,111.88,111.82,111.84,79085.0,89.5398,89.5718,89.5238,89.5398,79085.0
2020-10-08 10:05:00,111.84,111.85,111.83,111.84,37980.0,89.5398,89.5478,89.5318,89.5398,37980.0
2020-10-08 10:10:00,111.84,111.91,111.83,111.91,53579.0,89.5398,89.5958,89.5318,89.5958,53579.0
2020-10-08 10:15:00,111.91,111.92,111.84,111.86,48291.0,89.5958,89.6038,89.5398,89.5558,48291.0
2020-10-08 10:20:00,111.87,111.89,111.86,111.87,19217.0,89.5638,89.5798,89.5558,89.5638,19217.0
2020-10-08 10:25:00,111.87,111.88,111.79,111.8,32407.0,89.5638,89.5718,89.4998,89.5078,32407.0
2020-10-08 10:30:00,111.8,111.85,111.79,111.84,37527.0,89.5078,89.5478,89.4998,89.5398,37527.0
2020-10-08 10:35:00,111.84,111.85,111.84,111.84,12970.0,89.5398,89.5478,89.5398,89.5398,12970.0
2020-10-08 10:40:00,111.84,111.85,111.82,111.83,34691.0,89.5398,89.5478,89.5238,89.5318,34691.0
2020-10-08 10:45:00,111.83,111.84,111.82,111.83,17723.0,89.5318,89.5398,89.5238,89.5318,17723.0
2020-10-08 10:50:00,111.84,111.84,111.81,111.82,23672.0,89.5398,89.5398,89.5158,89.5238,23672.0
2020-10-08 10:55:00,111.82,111.82,111.79,111.8,19297.0,89.5238,89.5238,89.4998,89.5078,19297.0
2020-10-08 11:00:00,111.8,111.8,111.78,111.79,40454.0,89.5078,89.5078,89.4917,89.4998,40454.0
2020-10-08 11:05:00,111.79,111.83,111.78,111.83,57937.0,89.4998,89.5318,89.4917,89.5318,57937.0
2020-10-08 11:10:00,111.83,111.85,111.82,111.84,26149.0,89.5318,89.5478,89.5238,89.5398,26149.0
2020-10-08 11:15:00,111.84,111.88,111.84,111.86,57754.0,89.5398,89.5718,89.5398,89.5558,57754.0
2020-10-08 11:20:00,111.86,111.87,111.83,111.84,83319.0,89.5558,89.5638,89.5318,89.5398,83319.0
2020-10-08 11:25:00,111.84,111.84,111.81,111.81,27452.0,89.5398,89.5398,89.5158,89.5158,27452.0
2020-10-08 11:30:00,111.82,111.82,111.77,111.78,65710.0,89.5238,89.5238,89.4837,89.4917,65710.0
2020-10-08 11:35:00,111.78,111.84,111.77,111.84,112052.0,89.4917,89.5398,89.4837,89.5398,112052.0
2020-10-08 11:40:00,111.84,111.87,111.83,111.87,27561.0,89.5398,89.5638,89.5318,89.5638,27561.0
2020-10-08 11:45:00,111.87,111.88,111.85,111.87,24908.0,89.5638,89.5718,89.5478,89.5638,24908.0
2020-10-08 11:50:00,111.87,111.88,111.85,111.86,20403.0,89.5638,89.5718,89.5478,89.5558,20403.0
2020-10-08 11:55:00,111.86,111.86,111.83,111.84,24833.0,89.5558,89.5558,89.5318,89.5398,24833.0
2020-10-08 12:00:00,111.84,111.89,111.83,111.87,76659.0,89.5398,89.5798,89.5318,89.5638,76659.0
2020-10-08 12:05:00,111.87,111.89,111.87,111.89,25499.0,89.5638,89.5798,89.5638,89.5798,25499.0
2020-10-08 12:10:00,111.89,111.92,111.88,111.92,26844.0,89.5798,89.6038,89.5718,89.6038,26844.0
2020-10-08 12:15:00,111.92,111.92,111.89,111.91,30318.0,89.6038,89.6038,89.5798,89.5958,30318.0
2020-10-08 12:20:00,111.91,111.93,111.9,111.93,23302.0,89.5958,89.6118,89.5878,89.6118,23302.0
2020-10-08 12:25:00,111.93,111.93,111.86,111.88,34652.0,89.6118,89.6118,89.5558,89.5718,34652.0
2020-10-08 12:30:00,111.88,111.9,111.86,111.9,23808.0,89.5718,89.5878,89.5558,89.5878,23808.0
2020-10-08 12:35:00,111.9,111.9,111.89,111.9,23033.0,89.5878,89.5878,89.5798,89.5878,23033.0
2020-10-08 12:40:00,111.89,111.91,111.89,111.91,13119.0,89.5798,89.5958,89.5798,89.5958,13119.0
2020-10-08 12:45:00,111.91,111.95,111.9,111.95,22893.0,89.5958,89.6278,89.5878,89.6278,22893.0
2020-10-08 12:50:00,111.95,111.96,111.89,111.93,147542.0,89.6278,89.6359,89.5798,89.6118,147542.0
2020-10-08 12:55:00,111.94,111.97,111.93,111.95,34475.0,89.6198,89.6439,89.6118,89.6278,34475.0
2020-10-08 13:00:00,111.95,111.96,111.87,111.88,84140.0,89.6278,89.6359,89.5638,89.5718,84140.0
2020-10-08 13:05:00,111.88,111.9,111.87,111.9,29712.0,89.5718,89.5878,89.5638,89.5878,29712.0
2020-10-08 13:10:00,111.9,111.91,111.89,111.9,17732.0,89.5878,89.5958,89.5798,89.5878,17732.0
2020-10-08 13:15:00,111.9,111.9,111.88,111.89,17846.0,89.5878,89.5878,89.5718,89.5798,17846.0
2020-10-08 13:20:00,111.89,111.9,111.88,111.9,15232.0,89.5798,89.5878,89.5718,89.5878,15232.0
2020-10-08 13:25:00,111.9,111.9,111.89,111.9,15074.0,89.5878,89.5878,89.5798,89.5878,15074.0
2020-10-08 13:30:00,111.89,111.9,111.89,111.9,31965.0,89.5798,89.5878,89.5798,89.5878,31965.0
2020-10-08 13:35:00,111.9,111.9,111.89,111.9,22185.0,89.5878,89.5878,89.5798,89.5878,22185.0
2020-10-08 13:40:00,111.9,111.9,111.89,111.9,12443.0,89.5878,89.5878,89.5798,89.5878,12443.0
2020-10-08 13:45:00,111.9,111.93,111.89,111.93,33927.0,89.5878,89.6118,89.5798,89.6118,33927.0
2020-10-08 13:50:00,111.93,111.96,111.92,111.95,50995.0,89.6118,89.6359,89.6038,89.6278,50995.0
2020-10-08 13:55:00,111.95,111.96,111.91,111.92,26555.0,89.6278,89.6359,89.5958,89.6038,26555.0
2020-10-08 14:00:00,111.92,111.94,111.91,111.94,35235.0,89.6038,89.6198,89.5958,89.6198,35235.0
2020-10-08 14:05:00,111.94,112.05,111.93,112.02,140107.0,89.6198,89.7079,89.6118,89.6839,140107.0
2020-10-08 14:10:00,112.02,112.02,112.0,112.01,43918.0,89.6839,89.6839,89.6679,89.6759,43918.0
2020-10-08 14:15:00,112.01,112.01,111.99,112.0,19413.0,89.6759,89.6759,89.6599,89.6679,19413.0
2020-10-08 14:20:00,112.0,112.0,111.98,111.98,18851.0,89.6679,89.6679,89.6519,89.6519,18851.0
2020-10-08 14:25:00,111.98,112.03,111.98,112.01,196966.0,89.6519,89.6919,89.6519,89.6759,196966.0
2020-10-08 14:30:00,112.01,112.03,112.0,112.03,64282.0,89.6759,89.6919,89.6679,89.6919,64282.0
2020-10-08 14:35:00,112.03,112.03,111.99,112.0,26669.0,89.6919,89.6919,89.6599,89.6679,26669.0
2020-10-08 14:40:00,112.0,112.0,111.99,112.0,22548.0,89.6679,89.6679,89.6599,89.6679,22548.0
2020-10-08 14:45:00,112.0,112.01,111.99,112.01,56577.0,89.6679,89.6759,89.6599,89.6759,56577.0
2020-10-08 14:50:00,112.01,112.07,112.0,112.06,29961.0,89.6759,89.7239,89.6679,89.7159,29961.0
2020-10-08 14:55:00,112.06,112.06,112.05,112.05,20290.0,89.7159,89.7159,89.7079,89.7079,20290.0
2020-10-08 15:00:00,112.06,112.06,112.05,112.06,32009.0,89.7159,89.7159,89.7079,89.7159,32009.0
2020-10-08 15:05:00,112.06,112.06,112.0,112.01,27891.0,89.7159,89.7159,89.6679,89.6759,27891.0
2020-10-08 15:10:00,112.01,112.06,112.01,112.05,32923.0,89.6759,89.7159,89.6759,89.7079,32923.0
2020-10-08 15:15:00,112.05,112.05,112.02,112.05,44562.0,89.7079,89.7079,89.6839,89.7079,44562.0
2020-10-08 15:20:00,112.05,112.05,112.04,112.05,39759.0,89.7079,89.7079,89.6999,89.7079,39759.0
2020-10-08 15:25:00,112.05,112.05,112.04,112.05,30953.0,89.7079,89.7079,89.6999,89.7079,30953.0
2020-10-08 15:30:00,112.05,112.07,112.04,112.07,38029.0,89.7079,89.7239,89.6999,89.7239,38029.0
2020-10-08 15:35:00,112.07,112.16,112.06,112.16,69302.0,89.7239,89.796,89.7159,89.796,69302.0
2020-10-08 15:40:00,112.16,112.29,112.15,112.17,187440.0,89.796,89.9001,89.788,89.804,187440.0
2020-10-08 15:45:00,112.17,112.3,112.16,112.26,131133.0,89.804,89.9081,89.796,89.876,131133.0
2020-10-08 15:50:00,112.26,112.34,112.25,112.29,240596.0,89.876,89.9401,89.868,89.9001,240596.0
2020-10-08 15:55:00,112.28,112.29,112.16,112.17,401269.0,89.892,89.9001,89.796,89.804,401269.0
2020-10-09 09:30:00,112.44,112.47,112.31,112.43,124370.0,90.0201,90.0442,89.9161,90.0121,124370.0
2020-10-09 09:35:00,112.42,112.44,112.34,112.37,196378.0,90.0041,90.0201,89.9401,89.9641,196378.0
2020-10-09 09:40:00,112.37,112.39,112.36,112.39,55812.0,89.9641,89.9801,89.9561,89.9801,55812.0
2020-10-09 09:45:00,112.39,112.39,112.35,112.36,38720.0,89.9801,89.9801,89.9481,89.9561,38720.0
2020-10-09 09:50:00,112.36,112.42,112.36,112.4,99375.0,89.9561,90.0041,89.9561,89.9881,99375.0
2020-10-09 09:55:00,112.41,112.48,112.4,112.47,27164.0,89.9961,90.0522,89.9881,90.0442,27164.0
2020-10-09 10:00:00,112.47,112.48,112.43,112.47,117293.0,90.0442,90.0522,90.0121,90.0442,117293.0
2020-10-09 10:05:00,112.47,112.48,112.45,112.46,91667.0,90.0442,90.0522,90.0282,90.0362,91667.0
2020-10-09 10:10:00,112.46,112.47,112.45,112.46,47595.0,90.0362,90.0442,90.0282,90.0362,47595.0
2020-10-09 10:15:00,112.46,112.47,112.44,112.45,92645.0,90.0362,90.0442,90.0201,90.0282,92645.0
2020-10-09 10:20:00,112.45,112.46,112.44,112.45,118543.0,90.0282,90.0362,90.0201,90.0282,118543.0
2020-10-09 10:25:00,112.44,112.47,112.43,112.46,72240.0,90.0201,90.0442,90.0121,90.0362,72240.0
2020-10-09 10:30:00,112.45,112.46,112.44,112.45,44746.0,90.0282,90.0362,90.0201,90.0282,44746.0
2020-10-09 10:35:00,112.45,112.46,112.45,112.46,24592.0,90.0282,90.0362,90.0282,90.0362,24592.0
2020-10-09 10:40:00,112.45,112.46,112.44,112.45,40528.0,90.0282,90.0362,90.0201,90.0282,40528.0
2020-10-09 10:45:00,112.45,112.46,112.45,112.45,10377.0,90.0282,90.0362,90.0282,90.0282,10377.0
2020-10-09 10:50:00,112.45,112.46,112.45,112.45,9979.0,90.0282,90.0362,90.0282,90.0282,9979.0
2020-10-09 10:55:00,112.45,112.46,112.44,112.45,54265.0,90.0282,90.0362,90.0201,90.0282,54265.0
2020-10-09 11:00:00,112.45,112.46,112.44,112.45,67577.0,90.0282,90.0362,90.0201,90.0282,67577.0
2020-10-09 11:05:00,112.46,112.47,112.44,112.45,52328.0,90.0362,90.0442,90.0201,90.0282,52328.0
2020-10-09 11:10:00,112.45,112.46,112.37,112.41,92166.0,90.0282,90.0362,89.9641,89.9961,92166.0
2020-10-09 11:15:00,112.42,112.46,112.41,112.45,98874.0,90.0041,90.0362,89.9961,90.0282,98874.0
2020-10-09 11:20:00,112.45,112.46,112.45,112.45,20396.0,90.0282,90.0362,90.0282,90.0282,20396.0
2020-10-09 11:25:00,112.46,112.47,112.45,112.45,54206.0,90.0362,90.0442,90.0282,90.0282,54206.0
2020-10-09 11:30:00,112.45,112.45,112.42,112.43,15409.0,90.0282,90.0282,90.0041,90.0121,15409.0
2020-10-09 11:35:00,112.42,112.45,112.39,112.44,37783.0,90.0041,90.0282,89.9801,90.0201,37783.0
2020-10-09 11:40:00,112.44,112.49,112.39,112.44,202960.0,90.0201,90.0602,89.9801,90.0201,202960.0
2020-10-09 11:45:00,112.44,112.44,112.39,112.42,96941.0,90.0201,90.0201,89.9801,90.0041,96941.0
2020-10-09 11:50:00,112.42,112.44,112.35,112.35,120297.0,90.0041,90.0201,89.9481,89.9481,120297.0
2020-10-09 11:55:00,112.35,112.39,112.35,112.38,62823.0,89.9481,89.9801,89.9481,89.9721,62823.0
2020-10-09 12:00:00,112.38,112.44,112.38,112.43,27464.0,89.9721,90.0201,89.9721,90.0121,27464.0
2020-10-09 12:05:00,112.44,112.46,112.42,112.44,22113.0,90.0201,90.0362,90.0041,90.0201,22113.0
2020-10-09 12:10:00,112.44,112.46,112.42,112.46,34894.0,90.0201,90.0362,90.0041,90.0362,34894.0
2020-10-09 12:15:00,112.46,112.47,112.44,112.44,11514.0,90.0362,90.0442,90.0201,90.0201,11514.0
2020-10-09 12:20:00,112.44,112.46,112.41,112.41,75283.0,90.0201,90.0362,89.9961,89.9961,75283.0
2020-10-09 12:25:00,112.42,112.48,112.41,112.47,38900.0,90.0041,90.0522,89.9961,90.0442,38900.0
2020-10-09 12:30:00,112.48,112.49,112.46,112.47,8867.0,90.0522,90.0602,90.0362,90.0442,8867.0
2020-10-09 12:35:00,112.47,112.47,112.43,112.46,24527.0,90.0442,90.0442,90.0121,90.0362,24527.0
2020-10-09 12:40:00,112.46,112.48,112.44,112.45,20346.0,90.0362,90.0522,90.0201,90.0282,20346.0
2020-10-09 12:45:00,112.45,112.47,112.45,112.47,8578.0,90.0282,90.0442,90.0282,90.0442,8578.0
2020-10-09 12:50:00,112.47,112.52,112.46,112.5,12380.0,90.0442,90.0842,90.0362,90.0682,12380.0
2020-10-09 12:55:00,112.5,112.51,112.48,112.51,10108.0,90.0682,90.0762,90.0522,90.0762,10108.0
2020-10-09 13:00:00,112.51,112.52,112.5,112.52,11380.0,90.0762,90.0842,90.0682,90.0842,11380.0
2020-10-09 13:05:00,112.52,112.54,112.5,112.53,9247.0,90.0842,90.1002,90.0682,90.0922,9247.0
2020-10-09 13:10:00,112.53,112.53,112.47,112.48,10820.0,90.0922,90.0922,90.0442,90.0522,10820.0
2020-10-09 13:15:00,112.47,112.48,112.46,112.47,40781.0,90.0442,90.0522,90.0362,90.0442,40781.0
2020-10-09 13:20:00,112.47,112.47,112.41,112.41,23523.0,90.0442,90.0442,89.9961,89.9961,23523.0
2020-10-09 13:25:00,112.42,112.46,112.42,112.45,9799.0,90.0041,90.0362,90.0041,90.0282,9799.0
2020-10-09 13:30:00,112.45,112.47,112.44,112.47,16617.0,90.0282,90.0442,90.0201,90.0442,16617.0
2020-10-09 13:35:00,112.47,112.48,112.46,112.48,12186.0,90.0442,90.0522,90.0362,90.0522,12186.0
2020-10-09 13:40:00,112.48,112.49,112.44,112.48,21078.0,90.0522,90.0602,90.0201,90.0522,21078.0
2020-10-09 13:45:00,112.48,112.48,112.43,112.48,19050.0,90.0522,90.0522,90.0121,90.0522,19050.0
2020-10-09 13:50:00,112.48,112.49,112.47,112.49,23059.0,90.0522,90.0602,90.0442,90.0602,23059.0
2020-10-09 13:55:00,112.49,112.52,112.48,112.51,14366.0,90.0602,90.0842,90.0522,90.0762,14366.0
2020-10-09 14:00:00,112.51,112.52,112.5,112.5,13751.0,90.0762,90.0842,90.0682,90.0682,13751.0
2020-10-09 14:05:00,112.51,112.51,112.49,112.5,10828.0,90.0762,90.0762,90.0602,90.0682,10828.0
2020-10-09 14:10:00,112.5,112.52,112.49,112.52,31575.0,90.0682,90.0842,90.0602,90.0842,31575.0
2020-10-09 14:15:00,112.52,112.53,112.51,112.52,18038.0,90.0842,90.0922,90.0762,90.0842,18038.0
2020-10-09 14:20:00,112.51,112.52,112.51,112.52,8671.0,90.0762,90.0842,90.0762,90.0842,8671.0
2020-10-09 14:25:00,112.52,112.52,112.49,112.49,26935.0,90.0842,90.0842,90.0602,90.0602,26935.0
2020-10-09 14:30:00,112.5,112.53,112.49,112.51,40574.0,90.0682,90.0922,90.0602,90.0762,40574.0
2020-10-09 14:35:00,112.52,112.53,112.51,112.52,12860.0,90.0842,90.0922,90.0762,90.0842,12860.0
2020-10-09 14:40:00,112.52,112.55,112.51,112.54,38191.0,90.0842,90.1082,90.0762,90.1002,38191.0
2020-10-09 14:45:00,112.54,112.54,112.48,112.51,43950.0,90.1002,90.1002,90.0522,90.0762,43950.0
2020-10-09 14:50:00,112.5,112.51,112.49,112.49,8956.0,90.0682,90.0762,90.0602,90.0602,8956.0
2020-10-09 14:55:00,112.48,112.49,112.47,112.47,31805.0,90.0522,90.0602,90.0442,90.0442,31805.0
2020-10-09 15:00:00,112.48,112.48,112.45,112.45,20566.0,90.0522,90.0522,90.0282,90.0282,20566.0
2020-10-09 15:05:00,112.45,112.46,112.44,112.46,26068.0,90.0282,90.0362,90.0201,90.0362,26068.0
2020-10-09 15:10:00,112.45,112.46,112.43,112.45,26172.0,90.0282,90.0362,90.0121,90.0282,26172.0
2020-10-09 15:15:00,112.45,112.46,112.43,112.43,17530.0,90.0282,90.0362,90.0121,90.0121,17530.0
2020-10-09 15:20:00,112.44,112.47,112.42,112.45,57324.0,90.0201,90.0442,90.0041,90.0282,57324.0
2020-10-09 15:25:00,112.45,112.45,112.43,112.44,9815.0,90.0282,90.0282,90.0121,90.0201,9815.0
2020-10-09 15:30:00,112.44,112.44,112.4,112.42,22290.0,90.0201,90.0201,89.9881,90.0041,22290.0
2020-10-09 15:35:00,112.41,112.43,112.41,112.43,12377.0,89.9961,90.0121,89.9961,90.0121,12377.0
2020-10-09 15:40:00,112.43,112.43,112.41,112.42,10238.0,90.0121,90.0121,89.9961,90.0041,10238.0
2020-10-09 15:45:00,112.42,112.45,112.4,112.45,61440.0,90.0041,90.0282,89.9881,90.0282,61440.0
2020-10-09 15:50:00,112.45,112.47,112.44,112.45,153395.0,90.0282,90.0442,90.0201,90.0282,153395.0
2020-10-09 15:55:00,112.45,112.49,112.43,112.44,161160.0,90.0282,90.0602,90.0121,90.0201,161160.0
2020-10-12 09:30:00,112.71,112.81,112.5,112.7,51545.0,90.2363,90.3164,90.0682,90.2283,51545.0
2020-10-12 09:35:00,112.69,112.76,112.65,112.76,91086.0,90.2203,90.2763,90.1883,90.2763,91086.0
2020-10-12 09:40:00,112.75,112.76,112.68,112.7,16974.0,90.2683,90.2763,90.2123,90.2283,16974.0
2020-10-12 09:45:00,112.69,112.69,112.56,112.57,24917.0,90.2203,90.2203,90.1162,90.1242,24917.0
2020-10-12 09:50:00,112.57,112.57,112.47,112.5,21829.0,90.1242,90.1242,90.0442,90.0682,21829.0
2020-10-12 09:55:00,112.5,112.56,112.49,112.55,60306.0,90.0682,90.1162,90.0602,90.1082,60306.0
2020-10-12 10:00:00,112.54,112.54,112.5,112.53,21212.0,90.1002,90.1002,90.0682,90.0922,21212.0
2020-10-12 10:05:00,112.53,112.57,112.52,112.56,75623.0,90.0922,90.1242,90.0842,90.1162,75623.0
2020-10-12 10:10:00,112.56,112.6,112.54,112.59,42436.0,90.1162,90.1482,90.1002,90.1402,42436.0
2020-10-12 10:15:00,112.59,112.6,112.54,112.58,35505.0,90.1402,90.1482,90.1002,90.1322,35505.0
2020-10-12 10:20:00,112.58,112.61,112.56,112.58,31568.0,90.1322,90.1562,90.1162,90.1322,31568.0
2020-10-12 10:25:00,112.58,112.59,112.55,112.56,18968.0,90.1322,90.1402,90.1082,90.1162,18968.0
2020-10-12 10:30:00,112.56,112.57,112.51,112.52,53654.0,90.1162,90.1242,90.0762,90.0842,53654.0
2020-10-12 10:35:00,112.52,112.54,112.5,112.52,20710.0,90.0842,90.1002,90.0682,90.0842,20710.0
2020-10-12 10:40:00,112.53,112.6,112.53,112.59,15954.0,90.0922,90.1482,90.0922,90.1402,15954.0
2020-10-12 10:45:00,112.59,112.64,112.57,112.61,18250.0,90.1402,90.1803,90.1242,90.1562,18250.0
2020-10-12 10:50:00,112.61,112.64,112.6,112.6,14021.0,90.1562,90.1803,90.1482,90.1482,14021.0
2020-10-12 10:55:00,112.59,112.6,112.55,112.56,18324.0,90.1402,90.1482,90.1082,90.1162,18324.0
2020-10-12 11:00:00,112.57,112.61,112.55,112.59,26108.0,90.1242,90.1562,90.1082,90.1402,26108.0
2020-10-12 11:05:00,112.6,112.63,112.6,112.61,3667.0,90.1482,90.1723,90.1482,90.1562,3667.0
2020-10-12 11:10:00,112.62,112.63,112.56,112.63,29131.0,90.1643,90.1723,90.1162,90.1723,29131.0
2020-10-12 11:15:00,112.63,112.63,112.6,112.61,21249.0,90.1723,90.1723,90.1482,90.1562,21249.0
2020-10-12 11:20:00,112.6,112.65,112.6,112.64,33522.0,90.1482,90.1883,90.1482,90.1803,33522.0
2020-10-12 11:25:00,112.64,112.65,112.62,112.64,17770.0,90.1803,90.1883,90.1643,90.1803,17770.0
2020-10-12 11:30:00,112.63,112.66,112.62,112.66,73907.0,90.1723,90.1963,90.1643,90.1963,73907.0
2020-10-12 11:35:00,112.66,112.66,112.63,112.64,24549.0,90.1963,90.1963,90.1723,90.1803,24549.0
2020-10-12 11:40:00,112.64,112.64,112.57,112.62,46539.0,90.1803,90.1803,90.1242,90.1643,46539.0
2020-10-12 11:45:00,112.63,112.63,112.6,112.61,9213.0,90.1723,90.1723,90.1482,90.1562,9213.0
2020-10-12 11:50:00,112.6,112.61,112.58,112.58,54863.0,90.1482,90.1562,90.1322,90.1322,54863.0
2020-10-12 11:55:00,112.59,112.62,112.58,112.61,50353.0,90.1402,90.1643,90.1322,90.1562,50353.0
2020-10-12 12:00:00,112.61,112.67,112.58,112.67,96072.0,90.1562,90.2043,90.1322,90.2043,96072.0
2020-10-12 12:05:00,112.67,112.68,112.66,112.68,20925.0,90.2043,90.2123,90.1963,90.2123,20925.0
2020-10-12 12:10:00,112.68,112.68,112.67,112.68,27615.0,90.2123,90.2123,90.2043,90.2123,27615.0
2020-10-12 12:15:00,112.68,112.73,112.66,112.71,55286.0,90.2123,90.2523,90.1963,90.2363,55286.0
2020-10-12 12:20:00,112.71,112.71,112.69,112.7,9125.0,90.2363,90.2363,90.2203,90.2283,9125.0
2020-10-12 12:25:00,112.7,112.72,112.69,112.71,12238.0,90.2283,90.2443,90.2203,90.2363,12238.0
2020-10-12 12:30:00,112.71,112.79,112.71,112.75,96400.0,90.2363,90.3004,90.2363,90.2683,96400.0
2020-10-12 12:35:00,112.75,112.78,112.75,112.76,22194.0,90.2683,90.2924,90.2683,90.2763,22194.0
2020-10-12 12:40:00,112.77,112.79,112.76,112.79,5787.0,90.2843,90.3004,90.2763,90.3004,5787.0
2020-10-12 12:45:00,112.78,112.79,112.76,112.78,28456.0,90.2924,90.3004,90.2763,90.2924,28456.0
2020-10-12 12:50:00,112.78,112.78,112.74,112.76,9259.0,90.2924,90.2924,90.2603,90.2763,9259.0
2020-10-12 12:55:00,112.76,112.76,112.75,112.75,1703.0,90.2763,90.2763,90.2683,90.2683,1703.0
2020-10-12 13:00:00,112.76,112.79,112.75,112.77,29125.0,90.2763,90.3004,90.2683,90.2843,29125.0
2020-10-12 13:05:00,112.77,112.77,112.73,112.76,10953.0,90.2843,90.2843,90.2523,90.2763,10953.0
2020-10-12 13:10:00,112.76,112.77,112.75,112.75,15324.0,90.2763,90.2843,90.2683,90.2683,15324.0
2020-10-12 13:15:00,112.76,112.78,112.76,112.76,7403.0,90.2763,90.2924,90.2763,90.2763,7403.0
2020-10-12 13:20:00,112.77,112.79,112.76,112.79,8576.0,90.2843,90.3004,90.2763,90.3004,8576.0
2020-10-12 13:25:00,112.78,112.79,112.77,112.78,10270.0,90.2924,90.3004,90.2843,90.2924,10270.0
2020-10-12 13:30:00,112.78,112.78,112.72,112.73,20940.0,90.2924,90.2924,90.2443,90.2523,20940.0
2020-10-12 13:35:00,112.73,112.73,112.72,112.72,6989.0,90.2523,90.2523,90.2443,90.2443,6989.0
2020-10-12 13:40:00,112.72,112.73,112.72,112.73,3585.0,90.2443,90.2523,90.2443,90.2523,3585.0
2020-10-12 13:45:00,112.73,112.74,112.7,112.7,25499.0,90.2523,90.2603,90.2283,90.2283,25499.0
2020-10-12 13:50:00,112.71,112.73,112.71,112.73,5109.0,90.2363,90.2523,90.2363,90.2523,5109.0
2020-10-12 13:55:00,112.73,112.73,112.72,112.73,1874.0,90.2523,90.2523,90.2443,90.2523,1874.0
2020-10-12 14:00:00,112.72,112.73,112.71,112.71,9894.0,90.2443,90.2523,90.2363,90.2363,9894.0
2020-10-12 14:05:00,112.72,112.72,112.71,112.72,1415.0,90.2443,90.2443,90.2363,90.2443,1415.0
2020-10-12 14:10:00,112.72,112.74,112.7,112.71,30694.0,90.2443,90.2603,90.2283,90.2363,30694.0
2020-10-12 14:15:00,112.72,112.72,112.7,112.71,11257.0,90.2443,90.2443,90.2283,90.2363,11257.0
2020-10-12 14:20:00,112.7,112.72,112.7,112.72,3603.0,90.2283,90.2443,90.2283,90.2443,3603.0
2020-10-12 14:25:00,112.72,112.74,112.71,112.73,17608.0,90.2443,90.2603,90.2363,90.2523,17608.0
2020-10-12 14:30:00,112.73,112.73,112.68,112.71,11736.0,90.2523,90.2523,90.2123,90.2363,11736.0
2020-10-12 14:35:00,112.71,112.72,112.69,112.71,10672.0,90.2363,90.2443,90.2203,90.2363,10672.0
2020-10-12 14:40:00,112.71,112.71,112.7,112.71,1885.0,90.2363,90.2363,90.2283,90.2363,1885.0
2020-10-12 14:45:00,112.7,112.71,112.66,112.67,23804.0,90.2283,90.2363,90.1963,90.2043,23804.0
2020-10-12 14:50:00,112.67,112.73,112.66,112.72,15716.0,90.2043,90.2523,90.1963,90.2443,15716.0
2020-10-12 14:55:00,112.73,112.78,112.72,112.77,35677.0,90.2523,90.2924,90.2443,90.2843,35677.0
2020-10-12 15:00:00,112.77,112.78,112.75,112.78,20597.0,90.2843,90.2924,90.2683,90.2924,20597.0
2020-10-12 15:05:00,112.77,112.77,112.73,112.73,9294.0,90.2843,90.2843,90.2523,90.2523,9294.0
2020-10-12 15:10:00,112.73,112.74,112.72,112.73,17113.0,90.2523,90.2603,90.2443,90.2523,17113.0
2020-10-12 15:15:00,112.74,112.76,112.72,112.75,14784.0,90.2603,90.2763,90.2443,90.2683,14784.0
2020-10-12 15:20:00,112.75,112.76,112.74,112.75,7581.0,90.2683,90.2763,90.2603,90.2683,7581.0
2020-10-12 15:25:00,112.75,112.76,112.74,112.75,16107.0,90.2683,90.2763,90.2603,90.2683,16107.0
2020-10-12 15:30:00,112.75,112.78,112.73,112.78,20615.0,90.2683,90.2924,90.2523,90.2924,20615.0
2020-10-12 15:35:00,112.78,112.79,112.77,112.78,46803.0,90.2924,90.3004,90.2843,90.2924,46803.0
2020-10-12 15:40:00,112.78,112.79,112.77,112.78,18710.0,90.2924,90.3004,90.2843,90.2924,18710.0
2020-10-12 15:45:00,112.78,112.78,112.7,112.71,26674.0,90.2924,90.2924,90.2283,90.2363,26674.0
2020-10-12 15:50:00,112.72,112.74,112.71,112.73,19871.0,90.2443,90.2603,90.2363,90.2523,19871.0
2020-10-12 15:55:00,112.73,112.76,112.71,112.72,61213.0,90.2523,90.2763,90.2363,90.2443,61213.0
2020-10-13 09:30:00,112.74,112.74,112.54,112.62,101043.0,90.2603,90.2603,90.1002,90.1643,101043.0
2020-10-13 09:35:00,112.63,112.65,112.46,112.46,112444.0,90.1723,90.1883,90.0362,90.0362,112444.0
2020-10-13 09:40:00,112.47,112.55,112.45,112.55,53057.0,90.0442,90.1082,90.0282,90.1082,53057.0
2020-10-13 09:45:00,112.54,112.57,112.52,112.57,43739.0,90.1002,90.1242,90.0842,90.1242,43739.0
2020-10-13 09:50:00,112.58,112.59,112.53,112.57,71818.0,90.1322,90.1402,90.0922,90.1242,71818.0
2020-10-13 09:55:00,112.58,112.58,112.53,112.53,49391.0,90.1322,90.1322,90.0922,90.0922,49391.0
2020-10-13 10:00:00,112.54,112.65,112.53,112.61,142491.0,90.1002,90.1883,90.0922,90.1562,142491.0
2020-10-13 10:05:00,112.61,112.63,112.56,112.62,73796.0,90.1562,90.1723,90.1162,90.1643,73796.0
2020-10-13 10:10:00,112.61,112.64,112.55,112.59,41103.0,90.1562,90.1803,90.1082,90.1402,41103.0
2020-10-13 10:15:00,112.6,112.62,112.59,112.61,14240.0,90.1482,90.1643,90.1402,90.1562,14240.0
2020-10-13 10:20:00,112.61,112.64,112.61,112.63,32283.0,90.1562,90.1803,90.1562,90.1723,32283.0
2020-10-13 10:25:00,112.63,112.63,112.57,112.57,31492.0,90.1723,90.1723,90.1242,90.1242,31492.0
2020-10-13 10:30:00,112.57,112.57,112.51,112.53,45076.0,90.1242,90.1242,90.0762,90.0922,45076.0
2020-10-13 10:35:00,112.52,112.54,112.5,112.51,40039.0,90.0842,90.1002,90.0682,90.0762,40039.0
2020-10-13 10:40:00,112.51,112.51,112.46,112.47,40358.0,90.0762,90.0762,90.0362,90.0442,40358.0
2020-10-13 10:45:00,112.46,112.46,112.42,112.44,92687.0,90.0362,90.0362,90.0041,90.0201,92687.0
2020-10-13 10:50:00,112.44,112.47,112.42,112.47,42621.0,90.0201,90.0442,90.0041,90.0442,42621.0
2020-10-13 10:55:00,112.47,112.52,112.46,112.48,59945.0,90.0442,90.0842,90.0362,90.0522,59945.0
2020-10-13 11:00:00,112.48,112.48,112.44,112.45,45522.0,90.0522,90.0522,90.0201,90.0282,45522.0
2020-10-13 11:05:00,112.45,112.46,112.44,112.46,33254.0,90.0282,90.0362,90.0201,90.0362,33254.0
2020-10-13 11:10:00,112.45,112.48,112.45,112.48,24978.0,90.0282,90.0522,90.0282,90.0522,24978.0
2020-10-13 11:15:00,112.48,112.5,112.46,112.5,18224.0,90.0522,90.0682,90.0362,90.0682,18224.0
2020-10-13 11:20:00,112.5,112.5,112.48,112.48,14624.0,90.0682,90.0682,90.0522,90.0522,14624.0
2020-10-13 11:25:00,112.48,112.48,112.46,112.47,19778.0,90.0522,90.0522,90.0362,90.0442,19778.0
2020-10-13 11:30:00,112.47,112.52,112.46,112.52,14598.0,90.0442,90.0842,90.0362,90.0842,14598.0
2020-10-13 11:35:00,112.52,112.52,112.49,112.51,9822.0,90.0842,90.0842,90.0602,90.0762,9822.0
2020-10-13 11:40:00,112.51,112.51,112.46,112.47,8371.0,90.0762,90.0762,90.0362,90.0442,8371.0
2020-10-13 11:45:00,112.47,112.48,112.45,112.47,35496.0,90.0442,90.0522,90.0282,90.0442,35496.0
2020-10-13 11:50:00,112.47,112.49,112.46,112.48,21220.0,90.0442,90.0602,90.0362,90.0522,21220.0
2020-10-13 11:55:00,112.47,112.51,112.46,112.48,37581.0,90.0442,90.0762,90.0362,90.0522,37581.0
2020-10-13 12:00:00,112.47,112.48,112.42,112.43,38839.0,90.0442,90.0522,90.0041,90.0121,38839.0
2020-10-13 12:05:00,112.43,112.45,112.42,112.45,23935.0,90.0121,90.0282,90.0041,90.0282,23935.0
2020-10-13 12:10:00,112.44,112.44,112.4,112.41,57420.0,90.0201,90.0201,89.9881,89.9961,57420.0
2020-10-13 12:15:00,112.41,112.42,112.4,112.42,3992.0,89.9961,90.0041,89.9881,90.0041,3992.0
2020-10-13 12:20:00,112.42,112.42,112.4,112.41,33258.0,90.0041,90.0041,89.9881,89.9961,33258.0
2020-10-13 12:25:00,112.42,112.46,112.41,112.45,95056.0,90.0041,90.0362,89.9961,90.0282,95056.0
2020-10-13 12:30:00,112.45,112.54,112.44,112.5,172284.0,90.0282,90.1002,90.0201,90.0682,172284.0
2020-10-13 12:35:00,112.51,112.52,112.5,112.51,39961.0,90.0762,90.0842,90.0682,90.0762,39961.0
2020-10-13 12:40:00,112.51,112.53,112.5,112.52,32534.0,90.0762,90.0922,90.0682,90.0842,32534.0
2020-10-13 12:45:00,112.52,112.53,112.51,112.52,12141.0,90.0842,90.0922,90.0762,90.0842,12141.0
2020-10-13 12:50:00,112.52,112.55,112.52,112.55,12327.0,90.0842,90.1082,90.0842,90.1082,12327.0
2020-10-13 12:55:00,112.55,112.56,112.54,112.56,12478.0,90.1082,90.1162,90.1002,90.1162,12478.0
2020-10-13 13:00:00,112.56,112.57,112.52,112.53,11710.0,90.1162,90.1242,90.0842,90.0922,11710.0
2020-10-13 13:05:00,112.53,112.53,112.48,112.48,11134.0,90.0922,90.0922,90.0522,90.0522,11134.0
2020-10-13 13:10:00,112.47,112.5,112.45,112.5,33786.0,90.0442,90.0682,90.0282,90.0682,33786.0
2020-10-13 13:15:00,112.5,112.54,112.49,112.54,13532.0,90.0682,90.1002,90.0602,90.1002,13532.0
2020-10-13 13:20:00,112.55,112.56,112.52,112.54,30448.0,90.1082,90.1162,90.0842,90.1002,30448.0
2020-10-13 13:25:00,112.54,112.55,112.53,112.54,35402.0,90.1002,90.1082,90.0922,90.1002,35402.0
2020-10-13 13:30:00,112.53,112.54,112.49,112.5,25864.0,90.0922,90.1002,90.0602,90.0682,25864.0
2020-10-13 13:35:00,112.5,112.51,112.48,112.51,19323.0,90.0682,90.0762,90.0522,90.0762,19323.0
2020-10-13 13:40:00,112.52,112.54,112.51,112.52,18202.0,90.0842,90.1002,90.0762,90.0842,18202.0
2020-10-13 13:45:00,112.52,112.55,112.51,112.55,13095.0,90.0842,90.1082,90.0762,90.1082,13095.0
2020-10-13 13:50:00,112.55,112.57,112.54,112.57,15348.0,90.1082,90.1242,90.1002,90.1242,15348.0
2020-10-13 13:55:00,112.57,112.57,112.47,112.5,39966.0,90.1242,90.1242,90.0442,90.0682,39966.0
2020-10-13 14:00:00,112.5,112.54,112.49,112.54,15000.0,90.0682,90.1002,90.0602,90.1002,15000.0
2020-10-13 14:05:00,112.53,112.57,112.51,112.53,56841.0,90.0922,90.1242,90.0762,90.0922,56841.0
2020-10-13 14:10:00,112.53,112.54,112.52,112.54,10731.0,90.0922,90.1002,90.0842,90.1002,10731.0
2020-10-13 14:15:00,112.54,112.54,112.52,112.54,17161.0,90.1002,90.1002,90.0842,90.1002,17161.0
2020-10-13 14:20:00,112.54,112.55,112.53,112.54,19278.0,90.1002,90.1082,90.0922,90.1002,19278.0
2020-10-13 14:25:00,112.54,112.55,112.51,112.52,11079.0,90.1002,90.1082,90.0762,90.0842,11079.0
2020-10-13 14:30:00,112.51,112.56,112.49,112.55,81188.0,90.0762,90.1162,90.0602,90.1082,81188.0
2020-10-13 14:35:00,112.55,112.57,112.54,112.57,17722.0,90.1082,90.1242,90.1002,90.1242,17722.0
2020-10-13 14:40:00,112.56,112.56,112.54,112.55,18141.0,90.1162,90.1162,90.1002,90.1082,18141.0
2020-10-13 14:45:00,112.55,112.56,112.53,112.54,14779.0,90.1082,90.1162,90.0922,90.1002,14779.0
2020-10-13 14:50:00,112.55,112.55,112.54,112.55,1694.0,90.1082,90.1082,90.1002,90.1082,1694.0
2020-10-13 14:55:00,112.55,112.57,112.54,112.56,10463.0,90.1082,90.1242,90.1002,90.1162,10463.0
2020-10-13 15:00:00,112.56,112.56,112.5,112.54,28335.0,90.1162,90.1162,90.0682,90.1002,28335.0
2020-10-13 15:05:00,112.54,112.54,112.53,112.53,1923.0,90.1002,90.1002,90.0922,90.0922,1923.0
2020-10-13 15:10:00,112.54,112.54,112.51,112.52,18597.0,90.1002,90.1002,90.0762,90.0842,18597.0
2020-10-13 15:15:00,112.51,112.51,112.49,112.51,27432.0,90.0762,90.0762,90.0602,90.0762,27432.0
2020-10-13 15:20:00,112.5,112.51,112.5,112.5,2568.0,90.0682,90.0762,90.0682,90.0682,2568.0
2020-10-13 15:25:00,112.51,112.54,112.5,112.53,15005.0,90.0762,90.1002,90.0682,90.0922,15005.0
2020-10-13 15:30:00,112.53,112.54,112.52,112.53,9117.0,90.0922,90.1002,90.0842,90.0922,9117.0
2020-10-13 15:35:00,112.53,112.53,112.49,112.5,25486.0,90.0922,90.0922,90.0602,90.0682,25486.0
2020-10-13 15:40:00,112.5,112.5,112.47,112.5,36477.0,90.0682,90.0682,90.0442,90.0682,36477.0
2020-10-13 15:45:00,112.5,112.5,112.47,112.49,53402.0,90.0682,90.0682,90.0442,90.0602,53402.0
2020-10-13 15:50:00,112.49,112.5,112.45,112.45,44728.0,90.0602,90.0682,90.0282,90.0282,44728.0
2020-10-13 15:55:00,112.45,112.49,112.42,112.47,126321.0,90.0282,90.0602,90.0041,90.0442,126321.0
2020-10-14 09:30:00,112.47,112.47,112.28,112.28,34293.0,90.0442,90.0442,89.892,89.892,34293.0
2020-10-14 09:35:00,112.29,112.34,112.29,112.32,48269.0,89.9001,89.9401,89.9001,89.9241,48269.0
2020-10-14 09:40:00,112.32,112.32,112.29,112.3,16128.0,89.9241,89.9241,89.9001,89.9081,16128.0
2020-10-14 09:45:00,112.3,112.33,112.29,112.32,16165.0,89.9081,89.9321,89.9001,89.9241,16165.0
2020-10-14 09:50:00,112.32,112.34,112.3,112.34,59128.0,89.9241,89.9401,89.9081,89.9401,59128.0
2020-10-14 09:55:00,112.34,112.37,112.34,112.34,16183.0,89.9401,89.9641,89.9401,89.9401,16183.0
2020-10-14 10:00:00,112.34,112.37,112.33,112.34,40112.0,89.9401,89.9641,89.9321,89.9401,40112.0
2020-10-14 10:05:00,112.34,112.4,112.32,112.38,33832.0,89.9401,89.9881,89.9241,89.9721,33832.0
2020-10-14 10:10:00,112.38,112.39,112.35,112.39,52192.0,89.9721,89.9801,89.9481,89.9801,52192.0
2020-10-14 10:15:00,112.4,112.43,112.39,112.42,70797.0,89.9881,90.0121,89.9801,90.0041,70797.0
2020-10-14 10:20:00,112.43,112.43,112.41,112.43,30380.0,90.0121,90.0121,89.9961,90.0121,30380.0
2020-10-14 10:25:00,112.44,112.44,112.37,112.37,40791.0,90.0201,90.0201,89.9641,89.9641,40791.0
2020-10-14 10:30:00,112.38,112.38,112.36,112.38,10373.0,89.9721,89.9721,89.9561,89.9721,10373.0
2020-10-14 10:35:00,112.38,112.43,112.37,112.43,13727.0,89.9721,90.0121,89.9641,90.0121,13727.0
2020-10-14 10:40:00,112.43,112.45,112.41,112.45,59407.0,90.0121,90.0282,89.9961,90.0282,59407.0
2020-10-14 10:45:00,112.45,112.47,112.44,112.45,14901.0,90.0282,90.0442,90.0201,90.0282,14901.0
2020-10-14 10:50:00,112.45,112.45,112.44,112.45,22506.0,90.0282,90.0282,90.0201,90.0282,22506.0
2020-10-14 10:55:00,112.45,112.45,112.44,112.45,7921.0,90.0282,90.0282,90.0201,90.0282,7921.0
2020-10-14 11:00:00,112.45,112.45,112.42,112.44,64539.0,90.0282,90.0282,90.0041,90.0201,64539.0
2020-10-14 11:05:00,112.44,112.48,112.43,112.48,44869.0,90.0201,90.0522,90.0121,90.0522,44869.0
2020-10-14 11:10:00,112.48,112.49,112.44,112.45,35657.0,90.0522,90.0602,90.0201,90.0282,35657.0
2020-10-14 11:15:00,112.45,112.49,112.45,112.48,34787.0,90.0282,90.0602,90.0282,90.0522,34787.0
2020-10-14 11:20:00,112.48,112.5,112.48,112.5,19096.0,90.0522,90.0682,90.0522,90.0682,19096.0
2020-10-14 11:25:00,112.5,112.51,112.47,112.47,38780.0,90.0682,90.0762,90.0442,90.0442,38780.0
2020-10-14 11:30:00,112.48,112.5,112.48,112.48,21865.0,90.0522,90.0682,90.0522,90.0522,21865.0
2020-10-14 11:35:00,112.48,112.53,112.48,112.52,62483.0,90.0522,90.0922,90.0522,90.0842,62483.0
2020-10-14 11:40:00,112.53,112.55,112.51,112.54,79095.0,90.0922,90.1082,90.0762,90.1002,79095.0
2020-10-14 11:45:00,112.54,112.55,112.48,112.52,106846.0,90.1002,90.1082,90.0522,90.0842,106846.0
2020-10-14 11:50:00,112.53,112.53,112.46,112.48,172929.0,90.0922,90.0922,90.0362,90.0522,172929.0
2020-10-14 11:55:00,112.48,112.49,112.42,112.43,95758.0,90.0522,90.0602,90.0041,90.0121,95758.0
2020-10-14 12:00:00,112.43,112.43,112.4,112.42,64674.0,90.0121,90.0121,89.9881,90.0041,64674.0
2020-10-14 12:05:00,112.42,112.44,112.41,112.43,34028.0,90.0041,90.0201,89.9961,90.0121,34028.0
2020-10-14 12:10:00,112.42,112.43,112.38,112.42,61067.0,90.0041,90.0121,89.9721,90.0041,61067.0
2020-10-14 12:15:00,112.43,112.43,112.28,112.31,130904.0,90.0121,90.0121,89.892,89.9161,130904.0
2020-10-14 12:20:00,112.31,112.38,112.31,112.32,72361.0,89.9161,89.9721,89.9161,89.9241,72361.0
2020-10-14 12:25:00,112.32,112.36,112.31,112.33,77584.0,89.9241,89.9561,89.9161,89.9321,77584.0
2020-10-14 12:30:00,112.34,112.34,112.3,112.32,72161.0,89.9401,89.9401,89.9081,89.9241,72161.0
2020-10-14 12:35:00,112.32,112.35,112.31,112.35,27153.0,89.9241,89.9481,89.9161,89.9481,27153.0
2020-10-14 12:40:00,112.35,112.36,112.33,112.35,32774.0,89.9481,89.9561,89.9321,89.9481,32774.0
2020-10-14 12:45:00,112.35,112.35,112.29,112.31,38357.0,89.9481,89.9481,89.9001,89.9161,38357.0
2020-10-14 12:50:00,112.31,112.32,112.3,112.32,22623.0,89.9161,89.9241,89.9081,89.9241,22623.0
2020-10-14 12:55:00,112.32,112.35,112.31,112.35,23932.0,89.9241,89.9481,89.9161,89.9481,23932.0
2020-10-14 13:00:00,112.35,112.38,112.34,112.36,43585.0,89.9481,89.9721,89.9401,89.9561,43585.0
2020-10-14 13:05:00,112.36,112.36,112.35,112.36,20183.0,89.9561,89.9561,89.9481,89.9561,20183.0
2020-10-14 13:10:00,112.35,112.36,112.33,112.34,43939.0,89.9481,89.9561,89.9321,89.9401,43939.0
2020-10-14 13:15:00,112.34,112.35,112.33,112.34,18356.0,89.9401,89.9481,89.9321,89.9401,18356.0
2020-10-14 13:20:00,112.34,112.36,112.34,112.35,32366.0,89.9401,89.9561,89.9401,89.9481,32366.0
2020-10-14 13:25:00,112.35,112.36,112.34,112.36,38281.0,89.9481,89.9561,89.9401,89.9561,38281.0
2020-10-14 13:30:00,112.36,112.37,112.35,112.37,54544.0,89.9561,89.9641,89.9481,89.9641,54544.0
2020-10-14 13:35:00,112.37,112.41,112.36,112.41,38609.0,89.9641,89.9961,89.9561,89.9961,38609.0
2020-10-14 13:40:00,112.41,112.41,112.4,112.41,23819.0,89.9961,89.9961,89.9881,89.9961,23819.0
2020-10-14 13:45:00,112.41,112.45,112.4,112.44,42600.0,89.9961,90.0282,89.9881,90.0201,42600.0
2020-10-14 13:50:00,112.44,112.46,112.43,112.45,33452.0,90.0201,90.0362,90.0121,90.0282,33452.0
2020-10-14 13:55:00,112.45,112.46,112.44,112.45,37386.0,90.0282,90.0362,90.0201,90.0282,37386.0
2020-10-14 14:00:00,112.45,112.45,112.41,112.44,51403.0,90.0282,90.0282,89.9961,90.0201,51403.0
2020-10-14 14:05:00,112.43,112.47,112.43,112.45,43487.0,90.0121,90.0442,90.0121,90.0282,43487.0
2020-10-14 14:10:00,112.45,112.46,112.44,112.46,22577.0,90.0282,90.0362,90.0201,90.0362,22577.0
2020-10-14 14:15:00,112.45,112.46,112.43,112.44,40433.0,90.0282,90.0362,90.0121,90.0201,40433.0
2020-10-14 14:20:00,112.44,112.44,112.42,112.42,33219.0,90.0201,90.0201,90.0041,90.0041,33219.0
2020-10-14 14:25:00,112.43,112.43,112.4,112.42,39323.0,90.0121,90.0121,89.9881,90.0041,39323.0
2020-10-14 14:30:00,112.42,112.42,112.36,112.36,34069.0,90.0041,90.0041,89.9561,89.9561,34069.0
2020-10-14 14:35:00,112.36,112.42,112.35,112.42,31960.0,89.9561,90.0041,89.9481,90.0041,31960.0
2020-10-14 14:40:00,112.42,112.42,112.4,112.42,29933.0,90.0041,90.0041,89.9881,90.0041,29933.0
2020-10-14 14:45:00,112.42,112.42,112.41,112.42,22105.0,90.0041,90.0041,89.9961,90.0041,22105.0
2020-10-14 14:50:00,112.42,112.43,112.41,112.43,31962.0,90.0041,90.0121,89.9961,90.0121,31962.0
2020-10-14 14:55:00,112.43,112.44,112.41,112.42,20735.0,90.0121,90.0201,89.9961,90.0041,20735.0
2020-10-14 15:00:00,112.42,112.46,112.41,112.45,39938.0,90.0041,90.0362,89.9961,90.0282,39938.0
2020-10-14 15:05:00,112.45,112.46,112.45,112.45,16966.0,90.0282,90.0362,90.0282,90.0282,16966.0
2020-10-14 15:10:00,112.45,112.46,112.42,112.44,25557.0,90.0282,90.0362,90.0041,90.0201,25557.0
2020-10-14 15:15:00,112.43,112.45,112.43,112.44,20669.0,90.0121,90.0282,90.0121,90.0201,20669.0
2020-10-14 15:20:00,112.44,112.44,112.43,112.44,16152.0,90.0201,90.0201,90.0121,90.0201,16152.0
2020-10-14 15:25:00,112.44,112.44,112.37,112.43,27569.0,90.0201,90.0201,89.9641,90.0121,27569.0
2020-10-14 15:30:00,112.43,112.47,112.42,112.46,56748.0,90.0121,90.0442,90.0041,90.0362,56748.0
2020-10-14 15:35:00,112.46,112.47,112.4,112.44,52462.0,90.0362,90.0442,89.9881,90.0201,52462.0
2020-10-14 15:40:00,112.44,112.48,112.44,112.47,38537.0,90.0201,90.0522,90.0201,90.0442,38537.0
2020-10-14 15:45:00,112.47,112.48,112.45,112.45,68302.0,90.0442,90.0522,90.0282,90.0282,68302.0
2020-10-14 15:50:00,112.46,112.48,112.43,112.45,72289.0,90.0362,90.0522,90.0121,90.0282,72289.0
2020-10-14 15:55:00,112.46,112.46,112.41,112.41,161713.0,90.0362,90.0362,89.9961,89.9961,161713.0
2020-10-15 09:30:00,111.83,112.0,111.8,111.9,91941.0,89.5318,89.6679,89.5078,89.5878,91941.0
2020-10-15 09:35:00,111.9,111.92,111.87,111.89,69867.0,89.5878,89.6038,89.5638,89.5798,69867.0
2020-10-15 09:40:00,111.88,111.95,111.88,111.94,88913.0,89.5718,89.6278,89.5718,89.6198,88913.0
2020-10-15 09:45:00,111.94,111.95,111.86,111.86,48547.0,89.6198,89.6278,89.5558,89.5558,48547.0
2020-10-15 09:50:00,111.86,111.95,111.85,111.93,93048.0,89.5558,89.6278,89.5478,89.6118,93048.0
2020-10-15 09:55:00,111.94,111.95,111.9,111.91,55813.0,89.6198,89.6278,89.5878,89.5958,55813.0
2020-10-15 10:00:00,111.91,111.92,111.88,111.89,48202.0,89.5958,89.6038,89.5718,89.5798,48202.0
2020-10-15 10:05:00,111.9,111.92,111.85,111.85,61768.0,89.5878,89.6038,89.5478,89.5478,61768.0
2020-10-15 10:10:00,111.85,111.88,111.83,111.84,17336.0,89.5478,89.5718,89.5318,89.5398,17336.0
2020-10-15 10:15:00,111.84,111.88,111.82,111.87,37864.0,89.5398,89.5718,89.5238,89.5638,37864.0
2020-10-15 10:20:00,111.86,111.9,111.83,111.89,29074.0,89.5558,89.5878,89.5318,89.5798,29074.0
2020-10-15 10:25:00,111.89,111.89,111.85,111.85,27491.0,89.5798,89.5798,89.5478,89.5478,27491.0
2020-10-15 10:30:00,111.85,111.85,111.81,111.84,46726.0,89.5478,89.5478,89.5158,89.5398,46726.0
2020-10-15 10:35:00,111.83,111.84,111.8,111.82,21612.0,89.5318,89.5398,89.5078,89.5238,21612.0
2020-10-15 10:40:00,111.83,111.85,111.81,111.82,10626.0,89.5318,89.5478,89.5158,89.5238,10626.0
2020-10-15 10:45:00,111.82,111.82,111.8,111.8,18842.0,89.5238,89.5238,89.5078,89.5078,18842.0
2020-10-15 10:50:00,111.8,111.87,111.8,111.82,19979.0,89.5078,89.5638,89.5078,89.5238,19979.0
2020-10-15 10:55:00,111.82,111.88,111.81,111.87,20792.0,89.5238,89.5718,89.5158,89.5638,20792.0
2020-10-15 11:00:00,111.87,111.89,111.84,111.86,20060.0,89.5638,89.5798,89.5398,89.5558,20060.0
2020-10-15 11:05:00,111.86,111.92,111.86,111.87,9622.0,89.5558,89.6038,89.5558,89.5638,9622.0
2020-10-15 11:10:00,111.87,111.93,111.87,111.88,76457.0,89.5638,89.6118,89.5638,89.5718,76457.0
2020-10-15 11:15:00,111.88,111.92,111.85,111.89,77577.0,89.5718,89.6038,89.5478,89.5798,77577.0
2020-10-15 11:20:00,111.9,111.98,111.88,111.93,120221.0,89.5878,89.6519,89.5718,89.6118,120221.0
2020-10-15 11:25:00,111.94,111.94,111.92,111.92,25700.0,89.6198,89.6198,89.6038,89.6038,25700.0
2020-10-15 11:30:00,111.92,111.97,111.92,111.96,30953.0,89.6038,89.6439,89.6038,89.6359,30953.0
2020-10-15 11:35:00,111.97,111.99,111.94,111.98,27902.0,89.6439,89.6599,89.6198,89.6519,27902.0
2020-10-15 11:40:00,111.98,111.99,111.97,111.98,15986.0,89.6519,89.6599,89.6439,89.6519,15986.0
2020-10-15 11:45:00,111.99,112.01,111.98,111.98,26623.0,89.6599,89.6759,89.6519,89.6519,26623.0
2020-10-15 11:50:00,111.98,112.03,111.94,111.99,147114.0,89.6519,89.6919,89.6198,89.6599,147114.0
2020-10-15 11:55:00,111.99,112.01,111.95,111.95,52965.0,89.6599,89.6759,89.6278,89.6278,52965.0
2020-10-15 12:00:00,111.95,111.97,111.94,111.94,37957.0,89.6278,89.6439,89.6198,89.6198,37957.0
2020-10-15 12:05:00,111.94,111.97,111.88,111.88,17454.0,89.6198,89.6439,89.5718,89.5718,17454.0
2020-10-15 12:10:00,111.88,111.92,111.88,111.92,16553.0,89.5718,89.6038,89.5718,89.6038,16553.0
2020-10-15 12:15:00,111.92,111.93,111.9,111.92,25137.0,89.6038,89.6118,89.5878,89.6038,25137.0
2020-10-15 12:20:00,111.93,111.93,111.91,111.92,11298.0,89.6118,89.6118,89.5958,89.6038,11298.0
2020-10-15 12:25:00,111.91,111.96,111.91,111.94,24653.0,89.5958,89.6359,89.5958,89.6198,24653.0
2020-10-15 12:30:00,111.94,111.95,111.91,111.93,17023.0,89.6198,89.6278,89.5958,89.6118,17023.0
2020-10-15 12:35:00,111.93,111.95,111.91,111.93,11663.0,89.6118,89.6278,89.5958,89.6118,11663.0
2020-10-15 12:40:00,111.93,111.94,111.91,111.92,13962.0,89.6118,89.6198,89.5958,89.6038,13962.0
2020-10-15 12:45:00,111.92,111.95,111.9,111.93,16925.0,89.6038,89.6278,89.5878,89.6118,16925.0
2020-10-15 12:50:00,111.93,112.0,111.92,111.99,40875.0,89.6118,89.6679,89.6038,89.6599,40875.0
2020-10-15 12:55:00,111.99,112.03,111.98,112.02,63436.0,89.6599,89.6919,89.6519,89.6839,63436.0
2020-10-15 13:00:00,112.02,112.03,111.96,111.96,9792.0,89.6839,89.6919,89.6359,89.6359,9792.0
2020-10-15 13:05:00,111.96,111.97,111.94,111.96,26689.0,89.6359,89.6439,89.6198,89.6359,26689.0
2020-10-15 13:10:00,111.96,111.99,111.96,111.97,12957.0,89.6359,89.6599,89.6359,89.6439,12957.0
2020-10-15 13:15:00,111.97,111.99,111.94,111.95,10918.0,89.6439,89.6599,89.6198,89.6278,10918.0
2020-10-15 13:20:00,111.96,111.98,111.95,111.98,34700.0,89.6359,89.6519,89.6278,89.6519,34700.0
2020-10-15 13:25:00,111.97,112.0,111.97,111.98,10485.0,89.6439,89.6679,89.6439,89.6519,10485.0
2020-10-15 13:30:00,111.98,112.01,111.98,112.0,24421.0,89.6519,89.6759,89.6519,89.6679,24421.0
2020-10-15 13:35:00,112.0,112.04,111.99,112.03,12954.0,89.6679,89.6999,89.6599,89.6919,12954.0
2020-10-15 13:40:00,112.02,112.02,112.0,112.01,7259.0,89.6839,89.6839,89.6679,89.6759,7259.0
2020-10-15 13:45:00,112.01,112.02,112.0,112.0,17261.0,89.6759,89.6839,89.6679,89.6679,17261.0
2020-10-15 13:50:00,112.0,112.01,111.98,111.98,10262.0,89.6679,89.6759,89.6519,89.6519,10262.0
2020-10-15 13:55:00,111.98,112.02,111.98,112.0,11194.0,89.6519,89.6839,89.6519,89.6679,11194.0
2020-10-15 14:00:00,112.0,112.06,112.0,112.05,32614.0,89.6679,89.7159,89.6679,89.7079,32614.0
2020-10-15 14:05:00,112.06,112.06,112.04,112.05,11500.0,89.7159,89.7159,89.6999,89.7079,11500.0
2020-10-15 14:10:00,112.04,112.04,112.01,112.02,5492.0,89.6999,89.6999,89.6759,89.6839,5492.0
2020-10-15 14:15:00,112.02,112.06,112.01,112.04,23125.0,89.6839,89.7159,89.6759,89.6999,23125.0
2020-10-15 14:20:00,112.04,112.05,112.04,112.04,11597.0,89.6999,89.7079,89.6999,89.6999,11597.0
2020-10-15 14:25:00,112.04,112.05,112.03,112.03,4848.0,89.6999,89.7079,89.6919,89.6919,4848.0
2020-10-15 14:30:00,112.04,112.06,112.02,112.03,15001.0,89.6999,89.7159,89.6839,89.6919,15001.0
2020-10-15 14:35:00,112.02,112.02,111.97,111.98,12735.0,89.6839,89.6839,89.6439,89.6519,12735.0
2020-10-15 14:40:00,111.98,111.98,111.95,111.97,15745.0,89.6519,89.6519,89.6278,89.6439,15745.0
2020-10-15 14:45:00,111.97,111.98,111.96,111.98,23497.0,89.6439,89.6519,89.6359,89.6519,23497.0
2020-10-15 14:50:00,111.97,112.01,111.96,111.97,24993.0,89.6439,89.6759,89.6359,89.6439,24993.0
2020-10-15 14:55:00,111.97,111.98,111.96,111.97,15794.0,89.6439,89.6519,89.6359,89.6439,15794.0
2020-10-15 15:00:00,111.97,111.99,111.93,111.94,22023.0,89.6439,89.6599,89.6118,89.6198,22023.0
2020-10-15 15:05:00,111.94,111.98,111.94,111.95,34149.0,89.6198,89.6519,89.6198,89.6278,34149.0
2020-10-15 15:10:00,111.95,111.98,111.95,111.96,22288.0,89.6278,89.6519,89.6278,89.6359,22288.0
2020-10-15 15:15:00,111.96,112.02,111.96,112.01,28115.0,89.6359,89.6839,89.6359,89.6759,28115.0
2020-10-15 15:20:00,112.01,112.02,112.0,112.0,32898.0,89.6759,89.6839,89.6679,89.6679,32898.0
2020-10-15 15:25:00,112.0,112.04,112.0,112.03,33198.0,89.6679,89.6999,89.6679,89.6919,33198.0
2020-10-15 15:30:00,112.03,112.03,112.0,112.0,32020.0,89.6919,89.6919,89.6679,89.6679,32020.0
2020-10-15 15:35:00,112.01,112.02,112.0,112.02,9262.0,89.6759,89.6839,89.6679,89.6839,9262.0
2020-10-15 15:40:00,112.02,112.03,112.01,112.02,18193.0,89.6839,89.6919,89.6759,89.6839,18193.0
2020-10-15 15:45:00,112.02,112.03,112.0,112.0,28763.0,89.6839,89.6919,89.6679,89.6679,28763.0
2020-10-15 15:50:00,112.01,112.02,112.0,112.0,55435.0,89.6759,89.6839,89.6679,89.6679,55435.0
2020-10-15 15:55:00,112.0,112.01,111.96,111.97,142336.0,89.6679,89.6759,89.6359,89.6439,142336.0
2020-10-16 09:30:00,112.22,112.29,112.19,112.29,42180.0,89.844,89.9001,89.82,89.9001,42180.0
2020-10-16 09:35:00,112.27,112.29,112.25,112.29,10434.0,89.884,89.9001,89.868,89.9001,10434.0
2020-10-16 09:40:00,112.29,112.4,112.29,112.39,125461.0,89.9001,89.9881,89.9001,89.9801,125461.0
2020-10-16 09:45:00,112.42,112.45,112.39,112.43,32403.0,90.0041,90.0282,89.9801,90.0121,32403.0
2020-10-16 09:50:00,112.43,112.43,112.39,112.42,109941.0,90.0121,90.0121,89.9801,90.0041,109941.0
2020-10-16 09:55:00,112.42,112.47,112.41,112.43,99278.0,90.0041,90.0442,89.9961,90.0121,99278.0
2020-10-16 10:00:00,112.42,112.42,112.36,112.38,74757.0,90.0041,90.0041,89.9561,89.9721,74757.0
2020-10-16 10:05:00,112.39,112.39,112.35,112.36,21910.0,89.9801,89.9801,89.9481,89.9561,21910.0
2020-10-16 10:10:00,112.36,112.36,112.28,112.29,33838.0,89.9561,89.9561,89.892,89.9001,33838.0
2020-10-16 10:15:00,112.3,112.34,112.28,112.32,28076.0,89.9081,89.9401,89.892,89.9241,28076.0
2020-10-16 10:20:00,112.33,112.35,112.3,112.3,107519.0,89.9321,89.9481,89.9081,89.9081,107519.0
2020-10-16 10:25:00,112.31,112.35,112.29,112.31,30514.0,89.9161,89.9481,89.9001,89.9161,30514.0
2020-10-16 10:30:00,112.32,112.33,112.3,112.31,11617.0,89.9241,89.9321,89.9081,89.9161,11617.0
2020-10-16 10:35:00,112.3,112.31,112.3,112.31,18378.0,89.9081,89.9161,89.9081,89.9161,18378.0
2020-10-16 10:40:00,112.31,112.33,112.3,112.33,34785.0,89.9161,89.9321,89.9081,89.9321,34785.0
2020-10-16 10:45:00,112.33,112.35,112.3,112.31,21743.0,89.9321,89.9481,89.9081,89.9161,21743.0
2020-10-16 10:50:00,112.3,112.35,112.3,112.32,25394.0,89.9081,89.9481,89.9081,89.9241,25394.0
2020-10-16 10:55:00,112.31,112.32,112.3,112.31,12730.0,89.9161,89.9241,89.9081,89.9161,12730.0
2020-10-16 11:00:00,112.31,112.33,112.29,112.33,28976.0,89.9161,89.9321,89.9001,89.9321,28976.0
2020-10-16 11:05:00,112.33,112.33,112.28,112.28,17707.0,89.9321,89.9321,89.892,89.892,17707.0
2020-10-16 11:10:00,112.29,112.3,112.26,112.29,47227.0,89.9001,89.9081,89.876,89.9001,47227.0
2020-10-16 11:15:00,112.29,112.29,112.27,112.28,17257.0,89.9001,89.9001,89.884,89.892,17257.0
2020-10-16 11:20:00,112.27,112.27,112.19,112.2,35371.0,89.884,89.884,89.82,89.828,35371.0
2020-10-16 11:25:00,112.2,112.24,112.2,112.24,7259.0,89.828,89.86,89.828,89.86,7259.0
2020-10-16 11:30:00,112.23,112.25,112.21,112.23,18542.0,89.852,89.868,89.836,89.852,18542.0
2020-10-16 11:35:00,112.24,112.3,112.24,112.27,12572.0,89.86,89.9081,89.86,89.884,12572.0
2020-10-16 11:40:00,112.26,112.29,112.26,112.29,6373.0,89.876,89.9001,89.876,89.9001,6373.0
2020-10-16 11:45:00,112.29,112.3,112.27,112.29,27160.0,89.9001,89.9081,89.884,89.9001,27160.0
2020-10-16 11:50:00,112.3,112.3,112.27,112.29,17038.0,89.9081,89.9081,89.884,89.9001,17038.0
2020-10-16 11:55:00,112.29,112.29,112.22,112.25,21278.0,89.9001,89.9001,89.844,89.868,21278.0
2020-10-16 12:00:00,112.26,112.31,112.25,112.31,41769.0,89.876,89.9161,89.868,89.9161,41769.0
2020-10-16 12:05:00,112.31,112.31,112.25,112.29,46019.0,89.9161,89.9161,89.868,89.9001,46019.0
2020-10-16 12:10:00,112.29,112.31,112.26,112.31,10953.0,89.9001,89.9161,89.876,89.9161,10953.0
2020-10-16 12:15:00,112.32,112.33,112.29,112.3,5655.0,89.9241,89.9321,89.9001,89.9081,5655.0
2020-10-16 12:20:00,112.29,112.3,112.25,112.26,12000.0,89.9001,89.9081,89.868,89.876,12000.0
2020-10-16 12:25:00,112.26,112.3,112.25,112.29,11384.0,89.876,89.9081,89.868,89.9001,11384.0
2020-10-16 12:30:00,112.29,112.29,112.24,112.27,16808.0,89.9001,89.9001,89.86,89.884,16808.0
2020-10-16 12:35:00,112.27,112.28,112.25,112.28,22353.0,89.884,89.892,89.868,89.892,22353.0
2020-10-16 12:40:00,112.28,112.29,112.25,112.29,17772.0,89.892,89.9001,89.868,89.9001,17772.0
2020-10-16 12:45:00,112.29,112.31,112.27,112.29,13999.0,89.9001,89.9161,89.884,89.9001,13999.0
2020-10-16 12:50:00,112.29,112.3,112.28,112.3,45564.0,89.9001,89.9081,89.892,89.9081,45564.0
2020-10-16 12:55:00,112.3,112.32,112.29,112.31,30607.0,89.9081,89.9241,89.9001,89.9161,30607.0
2020-10-16 13:00:00,112.32,112.32,112.28,112.28,6592.0,89.9241,89.9241,89.892,89.892,6592.0
2020-10-16 13:05:00,112.28,112.3,112.26,112.3,14059.0,89.892,89.9081,89.876,89.9081,14059.0
2020-10-16 13:10:00,112.3,112.31,112.3,112.3,6200.0,89.9081,89.9161,89.9081,89.9081,6200.0
2020-10-16 13:15:00,112.31,112.32,112.29,112.29,24914.0,89.9161,89.9241,89.9001,89.9001,24914.0
2020-10-16 13:20:00,112.29,112.31,112.28,112.3,24569.0,89.9001,89.9161,89.892,89.9081,24569.0
2020-10-16 13:25:00,112.3,112.3,112.26,112.28,25781.0,89.9081,89.9081,89.876,89.892,25781.0
2020-10-16 13:30:00,112.28,112.28,112.25,112.26,15218.0,89.892,89.892,89.868,89.876,15218.0
2020-10-16 13:35:00,112.26,112.27,112.26,112.27,10210.0,89.876,89.884,89.876,89.884,10210.0
2020-10-16 13:40:00,112.27,112.3,112.26,112.29,61335.0,89.884,89.9081,89.876,89.9001,61335.0
2020-10-16 13:45:00,112.29,112.32,112.28,112.32,18815.0,89.9001,89.9241,89.892,89.9241,18815.0
2020-10-16 13:50:00,112.32,112.32,112.3,112.3,17701.0,89.9241,89.9241,89.9081,89.9081,17701.0
2020-10-16 13:55:00,112.31,112.31,112.27,112.28,6947.0,89.9161,89.9161,89.884,89.892,6947.0
2020-10-16 14:00:00,112.28,112.28,112.24,112.24,14468.0,89.892,89.892,89.86,89.86,14468.0
2020-10-16 14:05:00,112.25,112.31,112.25,112.3,12601.0,89.868,89.9161,89.868,89.9081,12601.0
2020-10-16 14:10:00,112.31,112.32,112.28,112.28,15539.0,89.9161,89.9241,89.892,89.892,15539.0
2020-10-16 14:15:00,112.28,112.29,112.27,112.28,19031.0,89.892,89.9001,89.884,89.892,19031.0
2020-10-16 14:20:00,112.28,112.3,112.28,112.29,16053.0,89.892,89.9081,89.892,89.9001,16053.0
2020-10-16 14:25:00,112.29,112.29,112.25,112.27,13708.0,89.9001,89.9001,89.868,89.884,13708.0
2020-10-16 14:30:00,112.27,112.29,112.26,112.27,15016.0,89.884,89.9001,89.876,89.884,15016.0
2020-10-16 14:35:00,112.27,112.27,112.23,112.23,15638.0,89.884,89.884,89.852,89.852,15638.0
2020-10-16 14:40:00,112.23,112.23,112.2,112.23,30327.0,89.852,89.852,89.828,89.852,30327.0
2020-10-16 14:45:00,112.23,112.23,112.22,112.22,16667.0,89.852,89.852,89.844,89.844,16667.0
2020-10-16 14:50:00,112.23,112.24,112.22,112.23,17871.0,89.852,89.86,89.844,89.852,17871.0
2020-10-16 14:55:00,112.23,112.25,112.2,112.2,20002.0,89.852,89.868,89.828,89.828,20002.0
2020-10-16 15:00:00,112.2,112.21,112.18,112.19,42148.0,89.828,89.836,89.812,89.82,42148.0
2020-10-16 15:05:00,112.19,112.21,112.18,112.2,19290.0,89.82,89.836,89.812,89.828,19290.0
2020-10-16 15:10:00,112.2,112.21,112.16,112.17,38541.0,89.828,89.836,89.796,89.804,38541.0
2020-10-16 15:15:00,112.17,112.17,112.14,112.15,16746.0,89.804,89.804,89.78,89.788,16746.0
2020-10-16 15:20:00,112.15,112.15,112.11,112.12,15981.0,89.788,89.788,89.7559,89.764,15981.0
2020-10-16 15:25:00,112.12,112.15,112.11,112.13,20195.0,89.764,89.788,89.7559,89.772,20195.0
2020-10-16 15:30:00,112.13,112.13,112.1,112.1,39964.0,89.772,89.772,89.7479,89.7479,39964.0
2020-10-16 15:35:00,112.11,112.12,112.1,112.11,16419.0,89.7559,89.764,89.7479,89.7559,16419.0
2020-10-16 15:40:00,112.11,112.12,112.08,112.1,49000.0,89.7559,89.764,89.7319,89.7479,49000.0
2020-10-16 15:45:00,112.1,112.15,112.1,112.14,40941.0,89.7479,89.788,89.7479,89.78,40941.0
2020-10-16 15:50:00,112.13,112.14,112.1,112.11,56070.0,89.772,89.78,89.7479,89.7559,56070.0
2020-10-16 15:55:00,112.11,112.14,112.09,112.14,76696.0,89.7559,89.78,89.7399,89.78,76696.0
2020-10-19 09:30:00,112.27,112.35,112.19,112.24,20381.0,89.884,89.9481,89.82,89.86,20381.0
2020-10-19 09:35:00,112.23,112.29,112.19,112.19,72471.0,89.852,89.9001,89.82,89.82,72471.0
2020-10-19 09:40:00,112.19,112.19,112.14,112.14,41112.0,89.82,89.82,89.78,89.78,41112.0
2020-10-19 09:45:00,112.14,112.21,112.13,112.16,95348.0,89.78,89.836,89.772,89.796,95348.0
2020-10-19 09:50:00,112.16,112.22,112.14,112.15,125660.0,89.796,89.844,89.78,89.788,125660.0
2020-10-19 09:55:00,112.15,112.18,112.13,112.13,59278.0,89.788,89.812,89.772,89.772,59278.0
2020-10-19 10:00:00,112.14,112.17,112.1,112.14,53815.0,89.78,89.804,89.7479,89.78,53815.0
2020-10-19 10:05:00,112.14,112.14,112.02,112.07,112220.0,89.78,89.78,89.6839,89.7239,112220.0
2020-10-19 10:10:00,112.07,112.07,112.03,112.05,51996.0,89.7239,89.7239,89.6919,89.7079,51996.0
2020-10-19 10:15:00,112.05,112.13,112.05,112.11,18488.0,89.7079,89.772,89.7079,89.7559,18488.0
2020-10-19 10:20:00,112.11,112.11,112.03,112.04,30289.0,89.7559,89.7559,89.6919,89.6999,30289.0
2020-10-19 10:25:00,112.04,112.06,112.03,112.06,13604.0,89.6999,89.7159,89.6919,89.7159,13604.0
2020-10-19 10:30:00,112.06,112.07,112.01,112.02,17765.0,89.7159,89.7239,89.6759,89.6839,17765.0
2020-10-19 10:35:00,112.01,112.01,111.94,111.97,64347.0,89.6759,89.6759,89.6198,89.6439,64347.0
2020-10-19 10:40:00,111.96,112.0,111.92,111.93,73603.0,89.6359,89.6679,89.6038,89.6118,73603.0
2020-10-19 10:45:00,111.93,111.97,111.91,111.94,23926.0,89.6118,89.6439,89.5958,89.6198,23926.0
2020-10-19 10:50:00,111.94,111.97,111.93,111.95,22469.0,89.6198,89.6439,89.6118,89.6278,22469.0
2020-10-19 10:55:00,111.95,111.97,111.95,111.95,37143.0,89.6278,89.6439,89.6278,89.6278,37143.0
2020-10-19 11:00:00,111.95,111.99,111.94,111.98,22909.0,89.6278,89.6599,89.6198,89.6519,22909.0
2020-10-19 11:05:00,111.98,111.99,111.97,111.98,11342.0,89.6519,89.6599,89.6439,89.6519,11342.0
2020-10-19 11:10:00,111.97,112.01,111.95,111.98,81155.0,89.6439,89.6759,89.6278,89.6519,81155.0
2020-10-19 11:15:00,111.98,112.04,111.98,112.01,17482.0,89.6519,89.6999,89.6519,89.6759,17482.0
2020-10-19 11:20:00,112.0,112.0,111.96,111.97,31393.0,89.6679,89.6679,89.6359,89.6439,31393.0
2020-10-19 11:25:00,111.97,112.04,111.96,112.03,29219.0,89.6439,89.6999,89.6359,89.6919,29219.0
2020-10-19 11:30:00,112.03,112.04,111.99,112.01,23861.0,89.6919,89.6999,89.6599,89.6759,23861.0
2020-10-19 11:35:00,112.01,112.04,112.01,112.02,8622.0,89.6759,89.6999,89.6759,89.6839,8622.0
2020-10-19 11:40:00,112.02,112.05,112.01,112.04,11819.0,89.6839,89.7079,89.6759,89.6999,11819.0
2020-10-19 11:45:00,112.04,112.05,112.02,112.02,42408.0,89.6999,89.7079,89.6839,89.6839,42408.0
2020-10-19 11:50:00,112.03,112.08,112.03,112.05,28089.0,89.6919,89.7319,89.6919,89.7079,28089.0
2020-10-19 11:55:00,112.05,112.09,112.04,112.07,28850.0,89.7079,89.7399,89.6999,89.7239,28850.0
2020-10-19 12:00:00,112.08,112.12,112.05,112.08,53498.0,89.7319,89.764,89.7079,89.7319,53498.0
2020-10-19 12:05:00,112.09,112.14,112.06,112.14,35112.0,89.7399,89.78,89.7159,89.78,35112.0
2020-10-19 12:10:00,112.14,112.14,112.09,112.1,10299.0,89.78,89.78,89.7399,89.7479,10299.0
2020-10-19 12:15:00,112.09,112.11,112.09,112.11,25806.0,89.7399,89.7559,89.7399,89.7559,25806.0
2020-10-19 12:20:00,112.11,112.11,112.06,112.07,12070.0,89.7559,89.7559,89.7159,89.7239,12070.0
2020-10-19 12:25:00,112.07,112.1,112.05,112.09,13918.0,89.7239,89.7479,89.7079,89.7399,13918.0
2020-10-19 12:30:00,112.08,112.1,112.05,112.06,27209.0,89.7319,89.7479,89.7079,89.7159,27209.0
2020-10-19 12:35:00,112.05,112.1,112.04,112.09,15911.0,89.7079,89.7479,89.6999,89.7399,15911.0
2020-10-19 12:40:00,112.08,112.09,112.05,112.08,21948.0,89.7319,89.7399,89.7079,89.7319,21948.0
2020-10-19 12:45:00,112.08,112.08,112.02,112.05,41293.0,89.7319,89.7319,89.6839,89.7079,41293.0
2020-10-19 12:50:00,112.05,112.05,112.01,112.02,8750.0,89.7079,89.7079,89.6759,89.6839,8750.0
2020-10-19 12:55:00,112.02,112.05,112.01,112.04,30968.0,89.6839,89.7079,89.6759,89.6999,30968.0
2020-10-19 13:00:00,112.03,112.05,112.02,112.03,17568.0,89.6919,89.7079,89.6839,89.6919,17568.0
2020-10-19 13:05:00,112.03,112.06,112.02,112.06,9032.0,89.6919,89.7159,89.6839,89.7159,9032.0
2020-10-19 13:10:00,112.05,112.06,112.03,112.04,4478.0,89.7079,89.7159,89.6919,89.6999,4478.0
2020-10-19 13:15:00,112.04,112.07,112.04,112.04,10329.0,89.6999,89.7239,89.6999,89.6999,10329.0
2020-10-19 13:20:00,112.05,112.06,112.04,112.05,44267.0,89.7079,89.7159,89.6999,89.7079,44267.0
2020-10-19 13:25:00,112.05,112.05,112.01,112.02,8249.0,89.7079,89.7079,89.6759,89.6839,8249.0
2020-10-19 13:30:00,112.01,112.01,111.96,111.97,43972.0,89.6759,89.6759,89.6359,89.6439,43972.0
2020-10-19 13:35:00,111.97,112.01,111.97,112.0,17762.0,89.6439,89.6759,89.6439,89.6679,17762.0
2020-10-19 13:40:00,112.01,112.02,111.97,111.97,15120.0,89.6759,89.6839,89.6439,89.6439,15120.0
2020-10-19 13:45:00,111.97,111.98,111.89,111.89,23745.0,89.6439,89.6519,89.5798,89.5798,23745.0
2020-10-19 13:50:00,111.89,111.89,111.85,111.88,15714.0,89.5798,89.5798,89.5478,89.5718,15714.0
2020-10-19 13:55:00,111.88,111.88,111.83,111.84,41586.0,89.5718,89.5718,89.5318,89.5398,41586.0
2020-10-19 14:00:00,111.84,111.84,111.81,111.84,46107.0,89.5398,89.5398,89.5158,89.5398,46107.0
2020-10-19 14:05:00,111.84,111.84,111.83,111.84,10794.0,89.5398,89.5398,89.5318,89.5398,10794.0
2020-10-19 14:10:00,111.84,111.85,111.82,111.84,24508.0,89.5398,89.5478,89.5238,89.5398,24508.0
2020-10-19 14:15:00,111.84,111.85,111.83,111.84,27520.0,89.5398,89.5478,89.5318,89.5398,27520.0
2020-10-19 14:20:00,111.84,111.85,111.84,111.85,3864.0,89.5398,89.5478,89.5398,89.5478,3864.0
2020-10-19 14:25:00,111.84,111.85,111.8,111.81,19260.0,89.5398,89.5478,89.5078,89.5158,19260.0
2020-10-19 14:30:00,111.81,111.82,111.73,111.73,59133.0,89.5158,89.5238,89.4517,89.4517,59133.0
2020-10-19 14:35:00,111.74,111.76,111.74,111.76,21371.0,89.4597,89.4757,89.4597,89.4757,21371.0
2020-10-19 14:40:00,111.76,111.79,111.75,111.79,31805.0,89.4757,89.4998,89.4677,89.4998,31805.0
2020-10-19 14:45:00,111.79,111.79,111.75,111.76,25336.0,89.4998,89.4998,89.4677,89.4757,25336.0
2020-10-19 14:50:00,111.75,111.75,111.72,111.73,31873.0,89.4677,89.4677,89.4437,89.4517,31873.0
2020-10-19 14:55:00,111.73,111.79,111.72,111.72,26479.0,89.4517,89.4998,89.4437,89.4437,26479.0
2020-10-19 15:00:00,111.72,111.72,111.68,111.7,48081.0,89.4437,89.4437,89.4117,89.4277,48081.0
2020-10-19 15:05:00,111.71,111.76,111.69,111.73,29242.0,89.4357,89.4757,89.4197,89.4517,29242.0
2020-10-19 15:10:00,111.73,111.76,111.7,111.75,38021.0,89.4517,89.4757,89.4277,89.4677,38021.0
2020-10-19 15:15:00,111.75,111.75,111.63,111.64,70921.0,89.4677,89.4677,89.3717,89.3797,70921.0
2020-10-19 15:20:00,111.64,111.65,111.62,111.62,71365.0,89.3797,89.3877,89.3636,89.3636,71365.0
2020-10-19 15:25:00,111.63,111.63,111.52,111.59,123034.0,89.3717,89.3717,89.2836,89.3396,123034.0
2020-10-19 15:30:00,111.59,111.65,111.59,111.63,85728.0,89.3396,89.3877,89.3396,89.3717,85728.0
2020-10-19 15:35:00,111.63,111.65,111.59,111.6,52785.0,89.3717,89.3877,89.3396,89.3476,52785.0
2020-10-19 15:40:00,111.6,111.6,111.58,111.59,33840.0,89.3476,89.3476,89.3316,89.3396,33840.0
2020-10-19 15:45:00,111.59,111.62,111.55,111.56,194399.0,89.3396,89.3636,89.3076,89.3156,194399.0
2020-10-19 15:50:00,111.56,111.58,111.47,111.48,163742.0,89.3156,89.3316,89.2436,89.2516,163742.0
2020-10-19 15:55:00,111.48,111.52,111.47,111.5,194338.0,89.2516,89.2836,89.2436,89.2676,194338.0
2020-10-20 09:30:00,111.63,111.74,111.56,111.56,34043.0,89.3717,89.4597,89.3156,89.3156,34043.0
2020-10-20 09:35:00,111.55,111.59,111.51,111.59,44667.0,89.3076,89.3396,89.2756,89.3396,44667.0
2020-10-20 09:40:00,111.58,111.62,111.56,111.62,21404.0,89.3316,89.3636,89.3156,89.3636,21404.0
2020-10-20 09:45:00,111.62,111.7,111.61,111.66,45227.0,89.3636,89.4277,89.3556,89.3957,45227.0
2020-10-20 09:50:00,111.66,111.67,111.63,111.66,45543.0,89.3957,89.4037,89.3717,89.3957,45543.0
2020-10-20 09:55:00,111.66,111.66,111.57,111.57,92854.0,89.3957,89.3957,89.3236,89.3236,92854.0
2020-10-20 10:00:00,111.58,111.62,111.54,111.62,60169.0,89.3316,89.3636,89.2996,89.3636,60169.0
2020-10-20 10:05:00,111.62,111.66,111.6,111.66,151884.0,89.3636,89.3957,89.3476,89.3957,151884.0
2020-10-20 10:10:00,111.66,111.68,111.66,111.68,23449.0,89.3957,89.4117,89.3957,89.4117,23449.0
2020-10-20 10:15:00,111.68,111.68,111.65,111.67,104797.0,89.4117,89.4117,89.3877,89.4037,104797.0
2020-10-20 10:20:00,111.66,111.67,111.62,111.63,45571.0,89.3957,89.4037,89.3636,89.3717,45571.0
2020-10-20 10:25:00,111.64,111.64,111.6,111.63,15043.0,89.3797,89.3797,89.3476,89.3717,15043.0
2020-10-20 10:30:00,111.63,111.64,111.62,111.64,20950.0,89.3717,89.3797,89.3636,89.3797,20950.0
2020-10-20 10:35:00,111.64,111.64,111.62,111.63,22764.0,89.3797,89.3797,89.3636,89.3717,22764.0
2020-10-20 10:40:00,111.63,111.65,111.62,111.65,23801.0,89.3717,89.3877,89.3636,89.3877,23801.0
2020-10-20 10:45:00,111.65,111.67,111.63,111.64,44310.0,89.3877,89.4037,89.3717,89.3797,44310.0
2020-10-20 10:50:00,111.64,111.67,111.63,111.67,48856.0,89.3797,89.4037,89.3717,89.4037,48856.0
2020-10-20 10:55:00,111.67,111.67,111.62,111.62,27788.0,89.4037,89.4037,89.3636,89.3636,27788.0
2020-10-20 11:00:00,111.62,111.63,111.55,111.56,67904.0,89.3636,89.3717,89.3076,89.3156,67904.0
2020-10-20 11:05:00,111.55,111.56,111.54,111.54,26189.0,89.3076,89.3156,89.2996,89.2996,26189.0
2020-10-20 11:10:00,111.55,111.55,111.54,111.55,17085.0,89.3076,89.3076,89.2996,89.3076,17085.0
2020-10-20 11:15:00,111.55,111.57,111.54,111.57,26356.0,89.3076,89.3236,89.2996,89.3236,26356.0
2020-10-20 11:20:00,111.57,111.62,111.56,111.62,37477.0,89.3236,89.3636,89.3156,89.3636,37477.0
2020-10-20 11:25:00,111.62,111.63,111.59,111.59,49866.0,89.3636,89.3717,89.3396,89.3396,49866.0
2020-10-20 11:30:00,111.59,111.66,111.58,111.64,69615.0,89.3396,89.3957,89.3316,89.3797,69615.0
2020-10-20 11:35:00,111.62,111.66,111.6,111.66,17692.0,89.3636,89.3957,89.3476,89.3957,17692.0
2020-10-20 11:40:00,111.65,111.66,111.61,111.64,23090.0,89.3877,89.3957,89.3556,89.3797,23090.0
2020-10-20 11:45:00,111.64,111.66,111.63,111.65,22310.0,89.3797,89.3957,89.3717,89.3877,22310.0
2020-10-20 11:50:00,111.64,111.7,111.63,111.69,92349.0,89.3797,89.4277,89.3717,89.4197,92349.0
2020-10-20 11:55:00,111.69,111.69,111.63,111.65,51882.0,89.4197,89.4197,89.3717,89.3877,51882.0
2020-10-20 12:00:00,111.65,111.65,111.59,111.59,31570.0,89.3877,89.3877,89.3396,89.3396,31570.0
2020-10-20 12:05:00,111.6,111.61,111.56,111.56,29690.0,89.3476,89.3556,89.3156,89.3156,29690.0
2020-10-20 12:10:00,111.57,111.58,111.56,111.56,21801.0,89.3236,89.3316,89.3156,89.3156,21801.0
2020-10-20 12:15:00,111.57,111.58,111.54,111.55,27005.0,89.3236,89.3316,89.2996,89.3076,27005.0
2020-10-20 12:20:00,111.55,111.56,111.51,111.55,34799.0,89.3076,89.3156,89.2756,89.3076,34799.0
2020-10-20 12:25:00,111.54,111.54,111.51,111.53,26066.0,89.2996,89.2996,89.2756,89.2916,26066.0
2020-10-20 12:30:00,111.52,111.53,111.51,111.52,56868.0,89.2836,89.2916,89.2756,89.2836,56868.0
2020-10-20 12:35:00,111.53,111.57,111.52,111.57,49397.0,89.2916,89.3236,89.2836,89.3236,49397.0
2020-10-20 12:40:00,111.57,111.63,111.56,111.63,60969.0,89.3236,89.3717,89.3156,89.3717,60969.0
2020-10-20 12:45:00,111.63,111.68,111.62,111.63,27433.0,89.3717,89.4117,89.3636,89.3717,27433.0
2020-10-20 12:50:00,111.62,111.62,111.58,111.59,119771.0,89.3636,89.3636,89.3316,89.3396,119771.0
2020-10-20 12:55:00,111.59,111.6,111.58,111.59,34819.0,89.3396,89.3476,89.3316,89.3396,34819.0
2020-10-20 13:00:00,111.58,111.64,111.58,111.64,28087.0,89.3316,89.3797,89.3316,89.3797,28087.0
2020-10-20 13:05:00,111.64,111.66,111.62,111.62,28244.0,89.3797,89.3957,89.3636,89.3636,28244.0
2020-10-20 13:10:00,111.61,111.61,111.58,111.59,12119.0,89.3556,89.3556,89.3316,89.3396,12119.0
2020-10-20 13:15:00,111.59,111.6,111.56,111.57,26880.0,89.3396,89.3476,89.3156,89.3236,26880.0
2020-10-20 13:20:00,111.57,111.6,111.55,111.58,33896.0,89.3236,89.3476,89.3076,89.3316,33896.0
2020-10-20 13:25:00,111.57,111.6,111.56,111.59,46741.0,89.3236,89.3476,89.3156,89.3396,46741.0
2020-10-20 13:30:00,111.59,111.6,111.58,111.59,14927.0,89.3396,89.3476,89.3316,89.3396,14927.0
2020-10-20 13:35:00,111.59,111.6,111.58,111.59,57031.0,89.3396,89.3476,89.3316,89.3396,57031.0
2020-10-20 13:40:00,111.59,111.61,111.58,111.61,22201.0,89.3396,89.3556,89.3316,89.3556,22201.0
2020-10-20 13:45:00,111.61,111.61,111.6,111.61,11384.0,89.3556,89.3556,89.3476,89.3556,11384.0
2020-10-20 13:50:00,111.61,111.61,111.59,111.59,22991.0,89.3556,89.3556,89.3396,89.3396,22991.0
2020-10-20 13:55:00,111.59,111.6,111.56,111.6,40484.0,89.3396,89.3476,89.3156,89.3476,40484.0
2020-10-20 14:00:00,111.6,111.6,111.59,111.6,6214.0,89.3476,89.3476,89.3396,89.3476,6214.0
2020-10-20 14:05:00,111.59,111.61,111.57,111.61,34111.0,89.3396,89.3556,89.3236,89.3556,34111.0
2020-10-20 14:10:00,111.6,111.63,111.6,111.62,16885.0,89.3476,89.3717,89.3476,89.3636,16885.0
2020-10-20 14:15:00,111.62,111.66,111.61,111.65,21704.0,89.3636,89.3957,89.3556,89.3877,21704.0
2020-10-20 14:20:00,111.64,111.65,111.63,111.64,11820.0,89.3797,89.3877,89.3717,89.3797,11820.0
2020-10-20 14:25:00,111.64,111.64,111.61,111.61,23125.0,89.3797,89.3797,89.3556,89.3556,23125.0
2020-10-20 14:30:00,111.62,111.62,111.61,111.61,12582.0,89.3636,89.3636,89.3556,89.3556,12582.0
2020-10-20 14:35:00,111.61,111.62,111.58,111.58,18494.0,89.3556,89.3636,89.3316,89.3316,18494.0
2020-10-20 14:40:00,111.58,111.59,111.57,111.57,14421.0,89.3316,89.3396,89.3236,89.3236,14421.0
2020-10-20 14:45:00,111.57,111.58,111.53,111.56,41180.0,89.3236,89.3316,89.2916,89.3156,41180.0
2020-10-20 14:50:00,111.55,111.56,111.52,111.53,17968.0,89.3076,89.3156,89.2836,89.2916,17968.0
2020-10-20 14:55:00,111.53,111.56,111.52,111.53,37429.0,89.2916,89.3156,89.2836,89.2916,37429.0
2020-10-20 15:00:00,111.53,111.53,111.52,111.52,12290.0,89.2916,89.2916,89.2836,89.2836,12290.0
2020-10-20 15:05:00,111.53,111.53,111.49,111.5,51819.0,89.2916,89.2916,89.2596,89.2676,51819.0
2020-10-20 15:10:00,111.5,111.5,111.47,111.49,43943.0,89.2676,89.2676,89.2436,89.2596,43943.0
2020-10-20 15:15:00,111.48,111.52,111.46,111.5,55273.0,89.2516,89.2836,89.2356,89.2676,55273.0
2020-10-20 15:20:00,111.49,111.56,111.49,111.56,24982.0,89.2596,89.3156,89.2596,89.3156,24982.0
2020-10-20 15:25:00,111.56,111.56,111.55,111.56,35619.0,89.3156,89.3156,89.3076,89.3156,35619.0
2020-10-20 15:30:00,111.56,111.56,111.48,111.5,39307.0,89.3156,89.3156,89.2516,89.2676,39307.0
2020-10-20 15:35:00,111.49,111.5,111.48,111.48,24537.0,89.2596,89.2676,89.2516,89.2516,24537.0
2020-10-20 15:40:00,111.49,111.58,111.48,111.55,55316.0,89.2596,89.3316,89.2516,89.3076,55316.0
2020-10-20 15:45:00,111.54,111.55,111.48,111.48,53531.0,89.2996,89.3076,89.2516,89.2516,53531.0
2020-10-20 15:50:00,111.48,111.51,111.48,111.5,76755.0,89.2516,89.2756,89.2516,89.2676,76755.0
2020-10-20 15:55:00,111.5,111.56,111.47,111.54,149293.0,89.2676,89.3156,89.2436,89.2996,149293.0
2020-10-21 09:30:00,111.21,111.4,111.0,111.29,141985.0,89.0354,89.1875,88.8673,89.0994,141985.0
2020-10-21 09:35:00,111.29,111.29,111.15,111.18,166510.0,89.0994,89.0994,88.9874,89.0114,166510.0
2020-10-21 09:40:00,111.18,111.29,111.18,111.23,147462.0,89.0114,89.0994,89.0114,89.0514,147462.0
2020-10-21 09:45:00,111.23,111.26,111.21,111.25,78805.0,89.0514,89.0754,89.0354,89.0674,78805.0
2020-10-21 09:50:00,111.25,111.28,111.24,111.28,52670.0,89.0674,89.0914,89.0594,89.0914,52670.0
2020-10-21 09:55:00,111.28,111.35,111.27,111.32,36064.0,89.0914,89.1475,89.0834,89.1235,36064.0
2020-10-21 10:00:00,111.32,111.35,111.25,111.32,51600.0,89.1235,89.1475,89.0674,89.1235,51600.0
2020-10-21 10:05:00,111.32,111.36,111.28,111.3,78836.0,89.1235,89.1555,89.0914,89.1075,78836.0
2020-10-21 10:10:00,111.31,111.32,111.25,111.26,61241.0,89.1155,89.1235,89.0674,89.0754,61241.0
2020-10-21 10:15:00,111.25,111.29,111.23,111.29,40692.0,89.0674,89.0994,89.0514,89.0994,40692.0
2020-10-21 10:20:00,111.29,111.33,111.28,111.33,34890.0,89.0994,89.1315,89.0914,89.1315,34890.0
2020-10-21 10:25:00,111.33,111.34,111.26,111.32,155163.0,89.1315,89.1395,89.0754,89.1235,155163.0
2020-10-21 10:30:00,111.33,111.35,111.32,111.34,65692.0,89.1315,89.1475,89.1235,89.1395,65692.0
2020-10-21 10:35:00,111.35,111.36,111.33,111.36,32151.0,89.1475,89.1555,89.1315,89.1555,32151.0
2020-10-21 10:40:00,111.36,111.4,111.33,111.38,192280.0,89.1555,89.1875,89.1315,89.1715,192280.0
2020-10-21 10:45:00,111.39,111.41,111.32,111.33,67994.0,89.1795,89.1955,89.1235,89.1315,67994.0
2020-10-21 10:50:00,111.33,111.33,111.23,111.27,21322.0,89.1315,89.1315,89.0514,89.0834,21322.0
2020-10-21 10:55:00,111.26,111.27,111.26,111.27,4761.0,89.0754,89.0834,89.0754,89.0834,4761.0
2020-10-21 11:00:00,111.27,111.28,111.26,111.27,13313.0,89.0834,89.0914,89.0754,89.0834,13313.0
2020-10-21 11:05:00,111.26,111.3,111.24,111.27,37494.0,89.0754,89.1075,89.0594,89.0834,37494.0
2020-10-21 11:10:00,111.28,111.28,111.25,111.27,10986.0,89.0914,89.0914,89.0674,89.0834,10986.0
2020-10-21 11:15:00,111.26,111.27,111.18,111.2,148968.0,89.0754,89.0834,89.0114,89.0274,148968.0
2020-10-21 11:20:00,111.2,111.2,111.14,111.16,39490.0,89.0274,89.0274,88.9794,88.9954,39490.0
2020-10-21 11:25:00,111.16,111.16,111.11,111.12,12788.0,88.9954,88.9954,88.9553,88.9633,12788.0
2020-10-21 11:30:00,111.12,111.19,111.11,111.18,42995.0,88.9633,89.0194,88.9553,89.0114,42995.0
2020-10-21 11:35:00,111.17,111.18,111.13,111.14,25997.0,89.0034,89.0114,88.9714,88.9794,25997.0
2020-10-21 11:40:00,111.14,111.2,111.13,111.2,12375.0,88.9794,89.0274,88.9714,89.0274,12375.0
2020-10-21 11:45:00,111.2,111.22,111.19,111.21,103594.0,89.0274,89.0434,89.0194,89.0354,103594.0
2020-10-21 11:50:00,111.2,111.21,111.19,111.2,39237.0,89.0274,89.0354,89.0194,89.0274,39237.0
2020-10-21 11:55:00,111.2,111.2,111.16,111.17,26054.0,89.0274,89.0274,88.9954,89.0034,26054.0
2020-10-21 12:00:00,111.17,111.24,111.16,111.23,20629.0,89.0034,89.0594,88.9954,89.0514,20629.0
2020-10-21 12:05:00,111.23,111.25,111.22,111.23,26819.0,89.0514,89.0674,89.0434,89.0514,26819.0
2020-10-21 12:10:00,111.23,111.24,111.17,111.2,36668.0,89.0514,89.0594,89.0034,89.0274,36668.0
2020-10-21 12:15:00,111.2,111.23,111.18,111.18,25774.0,89.0274,89.0514,89.0114,89.0114,25774.0
2020-10-21 12:20:00,111.18,111.32,111.16,111.22,112994.0,89.0114,89.1235,88.9954,89.0434,112994.0
2020-10-21 12:25:00,111.23,111.23,111.11,111.15,56831.0,89.0514,89.0514,88.9553,88.9874,56831.0
2020-10-21 12:30:00,111.15,111.18,111.09,111.16,38527.0,88.9874,89.0114,88.9393,88.9954,38527.0
2020-10-21 12:35:00,111.15,111.16,111.11,111.16,17993.0,88.9874,88.9954,88.9553,88.9954,17993.0
2020-10-21 12:40:00,111.16,111.16,111.15,111.16,3752.0,88.9954,88.9954,88.9874,88.9954,3752.0
2020-10-21 12:45:00,111.16,111.16,111.1,111.11,21104.0,88.9954,88.9954,88.9473,88.9553,21104.0
2020-10-21 12:50:00,111.11,111.18,111.09,111.14,28032.0,88.9553,89.0114,88.9393,88.9794,28032.0
2020-10-21 12:55:00,111.14,111.17,111.11,111.15,22714.0,88.9794,89.0034,88.9553,88.9874,22714.0
2020-10-21 13:00:00,111.15,111.18,111.14,111.18,30701.0,88.9874,89.0114,88.9794,89.0114,30701.0
2020-10-21 13:05:00,111.18,111.18,111.13,111.16,19349.0,89.0114,89.0114,88.9714,88.9954,19349.0
2020-10-21 13:10:00,111.15,111.17,111.14,111.16,21246.0,88.9874,89.0034,88.9794,88.9954,21246.0
2020-10-21 13:15:00,111.16,111.16,111.14,111.15,10066.0,88.9954,88.9954,88.9794,88.9874,10066.0
2020-10-21 13:20:00,111.15,111.18,111.13,111.18,24526.0,88.9874,89.0114,88.9714,89.0114,24526.0
2020-10-21 13:25:00,111.18,111.18,111.17,111.18,4128.0,89.0114,89.0114,89.0034,89.0114,4128.0
2020-10-21 13:30:00,111.17,111.19,111.15,111.18,36106.0,89.0034,89.0194,88.9874,89.0114,36106.0
2020-10-21 13:35:00,111.17,111.17,111.11,111.11,31861.0,89.0034,89.0034,88.9553,88.9553,31861.0
2020-10-21 13:40:00,111.11,111.12,111.09,111.09,56006.0,88.9553,88.9633,88.9393,88.9393,56006.0
2020-10-21 13:45:00,111.1,111.15,111.1,111.12,31264.0,88.9473,88.9874,88.9473,88.9633,31264.0
2020-10-21 13:50:00,111.12,111.15,111.11,111.15,69326.0,88.9633,88.9874,88.9553,88.9874,69326.0
2020-10-21 13:55:00,111.15,111.17,111.14,111.16,16745.0,88.9874,89.0034,88.9794,88.9954,16745.0
2020-10-21 14:00:00,111.16,111.2,111.14,111.15,133737.0,88.9954,89.0274,88.9794,88.9874,133737.0
2020-10-21 14:05:00,111.15,111.15,111.11,111.12,39002.0,88.9874,88.9874,88.9553,88.9633,39002.0
2020-10-21 14:10:00,111.12,111.17,111.11,111.17,16853.0,88.9633,89.0034,88.9553,89.0034,16853.0
2020-10-21 14:15:00,111.17,111.17,111.1,111.11,25750.0,89.0034,89.0034,88.9473,88.9553,25750.0
2020-10-21 14:20:00,111.11,111.14,111.1,111.13,23542.0,88.9553,88.9794,88.9473,88.9714,23542.0
2020-10-21 14:25:00,111.13,111.15,111.12,111.15,7929.0,88.9714,88.9874,88.9633,88.9874,7929.0
2020-10-21 14:30:00,111.15,111.18,111.13,111.16,37396.0,88.9874,89.0114,88.9714,88.9954,37396.0
2020-10-21 14:35:00,111.16,111.17,111.14,111.16,25164.0,88.9954,89.0034,88.9794,88.9954,25164.0
2020-10-21 14:40:00,111.16,111.17,111.15,111.17,16688.0,88.9954,89.0034,88.9874,89.0034,16688.0
2020-10-21 14:45:00,111.17,111.18,111.16,111.18,27284.0,89.0034,89.0114,88.9954,89.0114,27284.0
2020-10-21 14:50:00,111.18,111.18,111.12,111.13,21082.0,89.0114,89.0114,88.9633,88.9714,21082.0
2020-10-21 14:55:00,111.13,111.13,111.09,111.09,20988.0,88.9714,88.9714,88.9393,88.9393,20988.0
2020-10-21 15:00:00,111.09,111.11,111.07,111.07,84956.0,88.9393,88.9553,88.9233,88.9233,84956.0
2020-10-21 15:05:00,111.08,111.08,111.06,111.06,45607.0,88.9313,88.9313,88.9153,88.9153,45607.0
2020-10-21 15:10:00,111.07,111.08,111.06,111.07,23667.0,88.9233,88.9313,88.9153,88.9233,23667.0
2020-10-21 15:15:00,111.06,111.07,111.04,111.05,27985.0,88.9153,88.9233,88.8993,88.9073,27985.0
2020-10-21 15:20:00,111.04,111.07,111.01,111.06,82245.0,88.8993,88.9233,88.8753,88.9153,82245.0
2020-10-21 15:25:00,111.07,111.07,111.02,111.03,27376.0,88.9233,88.9233,88.8833,88.8913,27376.0
2020-10-21 15:30:00,111.03,111.06,111.02,111.06,28408.0,88.8913,88.9153,88.8833,88.9153,28408.0
2020-10-21 15:35:00,111.06,111.06,111.05,111.06,13746.0,88.9153,88.9153,88.9073,88.9153,13746.0
2020-10-21 15:40:00,111.06,111.06,111.03,111.04,25217.0,88.9153,88.9153,88.8913,88.8993,25217.0
2020-10-21 15:45:00,111.04,111.04,111.0,111.02,53929.0,88.8993,88.8993,88.8673,88.8833,53929.0
2020-10-21 15:50:00,111.02,111.08,110.99,111.02,74986.0,88.8833,88.9313,88.8593,88.8833,74986.0
2020-10-21 15:55:00,111.02,111.04,110.99,111.0,161322.0,88.8833,88.8993,88.8593,88.8673,161322.0
2020-10-22 09:30:00,110.77,110.94,110.77,110.8,11565.0,88.6831,88.8192,88.6831,88.7072,11565.0
2020-10-22 09:35:00,110.82,110.82,110.71,110.71,53224.0,88.7232,88.7232,88.6351,88.6351,53224.0
2020-10-22 09:40:00,110.72,110.76,110.72,110.76,41682.0,88.6431,88.6751,88.6431,88.6751,41682.0
2020-10-22 09:45:00,110.77,110.81,110.75,110.8,53856.0,88.6831,88.7152,88.6671,88.7072,53856.0
2020-10-22 09:50:00,110.79,110.85,110.79,110.84,25321.0,88.6991,88.7472,88.6991,88.7392,25321.0
2020-10-22 09:55:00,110.83,110.84,110.81,110.82,10384.0,88.7312,88.7392,88.7152,88.7232,10384.0
2020-10-22 10:00:00,110.82,110.83,110.77,110.78,67859.0,88.7232,88.7312,88.6831,88.6911,67859.0
2020-10-22 10:05:00,110.77,110.78,110.76,110.78,21423.0,88.6831,88.6911,88.6751,88.6911,21423.0
2020-10-22 10:10:00,110.78,110.83,110.77,110.83,47119.0,88.6911,88.7312,88.6831,88.7312,47119.0
2020-10-22 10:15:00,110.83,110.85,110.8,110.8,68196.0,88.7312,88.7472,88.7072,88.7072,68196.0
2020-10-22 10:20:00,110.81,110.81,110.74,110.74,30043.0,88.7152,88.7152,88.6591,88.6591,30043.0
2020-10-22 10:25:00,110.74,110.83,110.72,110.83,31096.0,88.6591,88.7312,88.6431,88.7312,31096.0
2020-10-22 10:30:00,110.83,110.83,110.79,110.81,82563.0,88.7312,88.7312,88.6991,88.7152,82563.0
2020-10-22 10:35:00,110.81,110.86,110.78,110.85,68141.0,88.7152,88.7552,88.6911,88.7472,68141.0
2020-10-22 10:40:00,110.84,110.85,110.81,110.82,28821.0,88.7392,88.7472,88.7152,88.7232,28821.0
2020-10-22 10:45:00,110.82,110.85,110.81,110.84,29355.0,88.7232,88.7472,88.7152,88.7392,29355.0
2020-10-22 10:50:00,110.84,110.94,110.84,110.87,72722.0,88.7392,88.8192,88.7392,88.7632,72722.0
2020-10-22 10:55:00,110.87,110.93,110.86,110.89,142045.0,88.7632,88.8112,88.7552,88.7792,142045.0
2020-10-22 11:00:00,110.86,110.86,110.8,110.84,110094.0,88.7552,88.7552,88.7072,88.7392,110094.0
2020-10-22 11:05:00,110.84,110.86,110.83,110.83,69779.0,88.7392,88.7552,88.7312,88.7312,69779.0
2020-10-22 11:10:00,110.83,110.89,110.82,110.88,93837.0,88.7312,88.7792,88.7232,88.7712,93837.0
2020-10-22 11:15:00,110.89,110.91,110.86,110.88,144390.0,88.7792,88.7952,88.7552,88.7712,144390.0
2020-10-22 11:20:00,110.87,110.9,110.85,110.87,107334.0,88.7632,88.7872,88.7472,88.7632,107334.0
2020-10-22 11:25:00,110.87,110.88,110.85,110.85,5800.0,88.7632,88.7712,88.7472,88.7472,5800.0
2020-10-22 11:30:00,110.84,110.84,110.8,110.82,51256.0,88.7392,88.7392,88.7072,88.7232,51256.0
2020-10-22 11:35:00,110.81,110.84,110.81,110.82,34292.0,88.7152,88.7392,88.7152,88.7232,34292.0
2020-10-22 11:40:00,110.82,110.84,110.78,110.82,25253.0,88.7232,88.7392,88.6911,88.7232,25253.0
2020-10-22 11:45:00,110.83,110.85,110.79,110.79,15691.0,88.7312,88.7472,88.6991,88.6991,15691.0
2020-10-22 11:50:00,110.79,110.79,110.77,110.78,13806.0,88.6991,88.6991,88.6831,88.6911,13806.0
2020-10-22 11:55:00,110.78,110.8,110.76,110.79,22473.0,88.6911,88.7072,88.6751,88.6991,22473.0
2020-10-22 12:00:00,110.79,110.81,110.77,110.8,27561.0,88.6991,88.7152,88.6831,88.7072,27561.0
2020-10-22 12:05:00,110.8,110.87,110.8,110.85,31286.0,88.7072,88.7632,88.7072,88.7472,31286.0
2020-10-22 12:10:00,110.85,110.86,110.82,110.82,6854.0,88.7472,88.7552,88.7232,88.7232,6854.0
2020-10-22 12:15:00,110.83,110.84,110.82,110.83,14769.0,88.7312,88.7392,88.7232,88.7312,14769.0
2020-10-22 12:20:00,110.82,110.82,110.8,110.8,14058.0,88.7232,88.7232,88.7072,88.7072,14058.0
2020-10-22 12:25:00,110.8,110.84,110.78,110.81,25833.0,88.7072,88.7392,88.6911,88.7152,25833.0
2020-10-22 12:30:00,110.81,110.82,110.77,110.77,39492.0,88.7152,88.7232,88.6831,88.6831,39492.0
2020-10-22 12:35:00,110.77,110.8,110.77,110.8,15154.0,88.6831,88.7072,88.6831,88.7072,15154.0
2020-10-22 12:40:00,110.8,110.82,110.77,110.8,11859.0,88.7072,88.7232,88.6831,88.7072,11859.0
2020-10-22 12:45:00,110.8,110.83,110.78,110.83,13242.0,88.7072,88.7312,88.6911,88.7312,13242.0
2020-10-22 12:50:00,110.82,110.82,110.8,110.81,8433.0,88.7232,88.7232,88.7072,88.7152,8433.0
2020-10-22 12:55:00,110.8,110.81,110.77,110.77,23262.0,88.7072,88.7152,88.6831,88.6831,23262.0
2020-10-22 13:00:00,110.77,110.77,110.76,110.76,15655.0,88.6831,88.6831,88.6751,88.6751,15655.0
2020-10-22 13:05:00,110.77,110.77,110.75,110.76,5822.0,88.6831,88.6831,88.6671,88.6751,5822.0
2020-10-22 13:10:00,110.76,110.78,110.74,110.77,28834.0,88.6751,88.6911,88.6591,88.6831,28834.0
2020-10-22 13:15:00,110.77,110.8,110.76,110.78,28301.0,88.6831,88.7072,88.6751,88.6911,28301.0
2020-10-22 13:20:00,110.78,110.81,110.76,110.81,28832.0,88.6911,88.7152,88.6751,88.7152,28832.0
2020-10-22 13:25:00,110.81,110.82,110.78,110.81,24329.0,88.7152,88.7232,88.6911,88.7152,24329.0
2020-10-22 13:30:00,110.81,110.83,110.8,110.82,24587.0,88.7152,88.7312,88.7072,88.7232,24587.0
2020-10-22 13:35:00,110.82,110.84,110.81,110.81,30816.0,88.7232,88.7392,88.7152,88.7152,30816.0
2020-10-22 13:40:00,110.81,110.82,110.79,110.82,11545.0,88.7152,88.7232,88.6991,88.7232,11545.0
2020-10-22 13:45:00,110.82,110.82,110.77,110.81,20833.0,88.7232,88.7232,88.6831,88.7152,20833.0
2020-10-22 13:50:00,110.81,110.81,110.77,110.81,48542.0,88.7152,88.7152,88.6831,88.7152,48542.0
2020-10-22 13:55:00,110.81,110.81,110.79,110.8,20846.0,88.7152,88.7152,88.6991,88.7072,20846.0
2020-10-22 14:00:00,110.81,110.84,110.8,110.84,34307.0,88.7152,88.7392,88.7072,88.7392,34307.0
2020-10-22 14:05:00,110.84,110.84,110.83,110.84,9558.0,88.7392,88.7392,88.7312,88.7392,9558.0
2020-10-22 14:10:00,110.84,110.84,110.8,110.84,20417.0,88.7392,88.7392,88.7072,88.7392,20417.0
2020-10-22 14:15:00,110.84,110.85,110.82,110.82,32341.0,88.7392,88.7472,88.7232,88.7232,32341.0
2020-10-22 14:20:00,110.82,110.85,110.8,110.83,33973.0,88.7232,88.7472,88.7072,88.7312,33973.0
2020-10-22 14:25:00,110.83,110.83,110.75,110.76,19976.0,88.7312,88.7312,88.6671,88.6751,19976.0
2020-10-22 14:30:00,110.75,110.78,110.74,110.76,29017.0,88.6671,88.6911,88.6591,88.6751,29017.0
2020-10-22 14:35:00,110.76,110.78,110.75,110.78,8884.0,88.6751,88.6911,88.6671,88.6911,8884.0
2020-10-22 14:40:00,110.78,110.78,110.77,110.77,12584.0,88.6911,88.6911,88.6831,88.6831,12584.0
2020-10-22 14:45:00,110.77,110.78,110.77,110.78,13425.0,88.6831,88.6911,88.6831,88.6911,13425.0
2020-10-22 14:50:00,110.78,110.78,110.72,110.72,28220.0,88.6911,88.6911,88.6431,88.6431,28220.0
2020-10-22 14:55:00,110.72,110.72,110.69,110.69,52489.0,88.6431,88.6431,88.6191,88.6191,52489.0
2020-10-22 15:00:00,110.69,110.71,110.68,110.69,84135.0,88.6191,88.6351,88.6111,88.6191,84135.0
2020-10-22 15:05:00,110.68,110.69,110.66,110.67,31872.0,88.6111,88.6191,88.5951,88.6031,31872.0
2020-10-22 15:10:00,110.67,110.7,110.66,110.69,34949.0,88.6031,88.6271,88.5951,88.6191,34949.0
2020-10-22 15:15:00,110.68,110.68,110.64,110.64,16508.0,88.6111,88.6111,88.5791,88.5791,16508.0
2020-10-22 15:20:00,110.64,110.65,110.62,110.63,27801.0,88.5791,88.5871,88.563,88.571,27801.0
2020-10-22 15:25:00,110.63,110.63,110.62,110.62,18237.0,88.571,88.571,88.563,88.563,18237.0
2020-10-22 15:30:00,110.62,110.63,110.6,110.6,53172.0,88.563,88.571,88.547,88.547,53172.0
2020-10-22 15:35:00,110.6,110.66,110.6,110.63,65733.0,88.547,88.5951,88.547,88.571,65733.0
2020-10-22 15:40:00,110.63,110.63,110.58,110.58,73929.0,88.571,88.571,88.531,88.531,73929.0
2020-10-22 15:45:00,110.58,110.59,110.52,110.52,88648.0,88.531,88.539,88.483,88.483,88648.0
2020-10-22 15:50:00,110.52,110.53,110.45,110.45,231326.0,88.483,88.491,88.4269,88.4269,231326.0
2020-10-22 15:55:00,110.45,110.49,110.43,110.45,226792.0,88.4269,88.459,88.4109,88.4269,226792.0
2020-10-23 09:30:00,110.73,110.77,110.54,110.54,41277.0,88.6511,88.6831,88.499,88.499,41277.0
2020-10-23 09:35:00,110.53,110.6,110.5,110.57,21351.0,88.491,88.547,88.467,88.523,21351.0
2020-10-23 09:40:00,110.58,110.58,110.52,110.52,89814.0,88.531,88.531,88.483,88.483,89814.0
2020-10-23 09:45:00,110.52,110.57,110.51,110.54,60739.0,88.483,88.523,88.475,88.499,60739.0
2020-10-23 09:50:00,110.54,110.58,110.52,110.57,38440.0,88.499,88.531,88.483,88.523,38440.0
2020-10-23 09:55:00,110.57,110.65,110.56,110.65,45025.0,88.523,88.5871,88.515,88.5871,45025.0
2020-10-23 10:00:00,110.65,110.65,110.62,110.63,35853.0,88.5871,88.5871,88.563,88.571,35853.0
2020-10-23 10:05:00,110.63,110.72,110.62,110.7,43974.0,88.571,88.6431,88.563,88.6271,43974.0
2020-10-23 10:10:00,110.7,110.85,110.7,110.84,43083.0,88.6271,88.7472,88.6271,88.7392,43083.0
2020-10-23 10:15:00,110.84,110.86,110.83,110.84,38269.0,88.7392,88.7552,88.7312,88.7392,38269.0
2020-10-23 10:20:00,110.84,110.85,110.77,110.78,31321.0,88.7392,88.7472,88.6831,88.6911,31321.0
2020-10-23 10:25:00,110.78,110.82,110.78,110.79,56145.0,88.6911,88.7232,88.6911,88.6991,56145.0
2020-10-23 10:30:00,110.8,110.85,110.79,110.85,31463.0,88.7072,88.7472,88.6991,88.7472,31463.0
2020-10-23 10:35:00,110.84,110.85,110.81,110.82,21185.0,88.7392,88.7472,88.7152,88.7232,21185.0
2020-10-23 10:40:00,110.82,110.82,110.74,110.76,191231.0,88.7232,88.7232,88.6591,88.6751,191231.0
2020-10-23 10:45:00,110.77,110.83,110.73,110.75,52011.0,88.6831,88.7312,88.6511,88.6671,52011.0
2020-10-23 10:50:00,110.76,110.76,110.71,110.73,28542.0,88.6751,88.6751,88.6351,88.6511,28542.0
2020-10-23 10:55:00,110.73,110.74,110.71,110.72,15683.0,88.6511,88.6591,88.6351,88.6431,15683.0
2020-10-23 11:00:00,110.72,110.78,110.72,110.78,22779.0,88.6431,88.6911,88.6431,88.6911,22779.0
2020-10-23 11:05:00,110.78,110.79,110.77,110.79,24791.0,88.6911,88.6991,88.6831,88.6991,24791.0
2020-10-23 11:10:00,110.78,110.79,110.71,110.72,72834.0,88.6911,88.6991,88.6351,88.6431,72834.0
2020-10-23 11:15:00,110.72,110.73,110.67,110.71,59790.0,88.6431,88.6511,88.6031,88.6351,59790.0
2020-10-23 11:20:00,110.71,110.72,110.67,110.68,45014.0,88.6351,88.6431,88.6031,88.6111,45014.0
2020-10-23 11:25:00,110.68,110.75,110.68,110.74,20271.0,88.6111,88.6671,88.6111,88.6591,20271.0
2020-10-23 11:30:00,110.74,110.76,110.73,110.75,15924.0,88.6591,88.6751,88.6511,88.6671,15924.0
2020-10-23 11:35:00,110.76,110.76,110.71,110.72,7165.0,88.6751,88.6751,88.6351,88.6431,7165.0
2020-10-23 11:40:00,110.71,110.75,110.71,110.72,13846.0,88.6351,88.6671,88.6351,88.6431,13846.0
2020-10-23 11:45:00,110.72,110.75,110.7,110.74,30822.0,88.6431,88.6671,88.6271,88.6591,30822.0
2020-10-23 11:50:00,110.75,110.75,110.69,110.71,59735.0,88.6671,88.6671,88.6191,88.6351,59735.0
2020-10-23 11:55:00,110.72,110.76,110.71,110.75,40696.0,88.6431,88.6751,88.6351,88.6671,40696.0
2020-10-23 12:00:00,110.75,110.85,110.74,110.84,64497.0,88.6671,88.7472,88.6591,88.7392,64497.0
2020-10-23 12:05:00,110.84,110.84,110.78,110.81,16152.0,88.7392,88.7392,88.6911,88.7152,16152.0
2020-10-23 12:10:00,110.81,110.82,110.78,110.81,14098.0,88.7152,88.7232,88.6911,88.7152,14098.0
2020-10-23 12:15:00,110.8,110.82,110.74,110.8,30487.0,88.7072,88.7232,88.6591,88.7072,30487.0
2020-10-23 12:20:00,110.79,110.83,110.77,110.83,22045.0,88.6991,88.7312,88.6831,88.7312,22045.0
2020-10-23 12:25:00,110.83,110.85,110.82,110.83,27766.0,88.7312,88.7472,88.7232,88.7312,27766.0
2020-10-23 12:30:00,110.83,110.83,110.8,110.82,28617.0,88.7312,88.7312,88.7072,88.7232,28617.0
2020-10-23 12:35:00,110.83,110.83,110.82,110.82,5800.0,88.7312,88.7312,88.7232,88.7232,5800.0
2020-10-23 12:40:00,110.83,110.86,110.82,110.85,19650.0,88.7312,88.7552,88.7232,88.7472,19650.0
2020-10-23 12:45:00,110.86,110.89,110.84,110.85,29148.0,88.7552,88.7792,88.7392,88.7472,29148.0
2020-10-23 12:50:00,110.84,110.87,110.81,110.81,27472.0,88.7392,88.7632,88.7152,88.7152,27472.0
2020-10-23 12:55:00,110.82,110.86,110.8,110.8,20464.0,88.7232,88.7552,88.7072,88.7072,20464.0
2020-10-23 13:00:00,110.79,110.84,110.79,110.84,18830.0,88.6991,88.7392,88.6991,88.7392,18830.0
2020-10-23 13:05:00,110.84,110.85,110.83,110.84,11226.0,88.7392,88.7472,88.7312,88.7392,11226.0
2020-10-23 13:10:00,110.84,110.85,110.79,110.8,12578.0,88.7392,88.7472,88.6991,88.7072,12578.0
2020-10-23 13:15:00,110.81,110.83,110.78,110.78,21466.0,88.7152,88.7312,88.6911,88.6911,21466.0
2020-10-23 13:20:00,110.78,110.8,110.77,110.78,36997.0,88.6911,88.7072,88.6831,88.6911,36997.0
2020-10-23 13:25:00,110.78,110.79,110.76,110.76,9850.0,88.6911,88.6991,88.6751,88.6751,9850.0
2020-10-23 13:30:00,110.76,110.78,110.74,110.75,27750.0,88.6751,88.6911,88.6591,88.6671,27750.0
2020-10-23 13:35:00,110.74,110.76,110.73,110.73,8434.0,88.6591,88.6751,88.6511,88.6511,8434.0
2020-10-23 13:40:00,110.73,110.74,110.7,110.7,28182.0,88.6511,88.6591,88.6271,88.6271,28182.0
2020-10-23 13:45:00,110.7,110.72,110.7,110.71,19261.0,88.6271,88.6431,88.6271,88.6351,19261.0
2020-10-23 13:50:00,110.72,110.72,110.7,110.72,10302.0,88.6431,88.6431,88.6271,88.6431,10302.0
2020-10-23 13:55:00,110.72,110.72,110.7,110.71,19161.0,88.6431,88.6431,88.6271,88.6351,19161.0
2020-10-23 14:00:00,110.72,110.76,110.72,110.76,8538.0,88.6431,88.6751,88.6431,88.6751,8538.0
2020-10-23 14:05:00,110.76,110.82,110.76,110.82,50819.0,88.6751,88.7232,88.6751,88.7232,50819.0
2020-10-23 14:10:00,110.82,110.82,110.78,110.79,52078.0,88.7232,88.7232,88.6911,88.6991,52078.0
2020-10-23 14:15:00,110.79,110.81,110.77,110.77,25422.0,88.6991,88.7152,88.6831,88.6831,25422.0
2020-10-23 14:20:00,110.78,110.79,110.76,110.79,11752.0,88.6911,88.6991,88.6751,88.6991,11752.0
2020-10-23 14:25:00,110.79,110.8,110.78,110.8,13086.0,88.6991,88.7072,88.6911,88.7072,13086.0
2020-10-23 14:30:00,110.79,110.84,110.78,110.83,20900.0,88.6991,88.7392,88.6911,88.7312,20900.0
2020-10-23 14:35:00,110.84,110.84,110.79,110.82,13175.0,88.7392,88.7392,88.6991,88.7232,13175.0
2020-10-23 14:40:00,110.82,110.84,110.81,110.83,6531.0,88.7232,88.7392,88.7152,88.7312,6531.0
2020-10-23 14:45:00,110.83,110.85,110.82,110.84,24587.0,88.7312,88.7472,88.7232,88.7392,24587.0
2020-10-23 14:50:00,110.84,110.84,110.8,110.8,7043.0,88.7392,88.7392,88.7072,88.7072,7043.0
2020-10-23 14:55:00,110.8,110.83,110.78,110.79,13525.0,88.7072,88.7312,88.6911,88.6991,13525.0
2020-10-23 15:00:00,110.79,110.82,110.79,110.81,9476.0,88.6991,88.7232,88.6991,88.7152,9476.0
2020-10-23 15:05:00,110.81,110.83,110.81,110.81,15854.0,88.7152,88.7312,88.7152,88.7152,15854.0
2020-10-23 15:10:00,110.82,110.83,110.81,110.82,13888.0,88.7232,88.7312,88.7152,88.7232,13888.0
2020-10-23 15:15:00,110.81,110.83,110.8,110.83,13124.0,88.7152,88.7312,88.7072,88.7312,13124.0
2020-10-23 15:20:00,110.83,110.89,110.82,110.85,28817.0,88.7312,88.7792,88.7232,88.7472,28817.0
2020-10-23 15:25:00,110.86,110.91,110.83,110.89,50299.0,88.7552,88.7952,88.7312,88.7792,50299.0
2020-10-23 15:30:00,110.9,110.9,110.86,110.89,51890.0,88.7872,88.7872,88.7552,88.7792,51890.0
2020-10-23 15:35:00,110.89,110.91,110.87,110.89,41010.0,88.7792,88.7952,88.7632,88.7792,41010.0
2020-10-23 15:40:00,110.89,110.9,110.86,110.9,21367.0,88.7792,88.7872,88.7552,88.7872,21367.0
2020-10-23 15:45:00,110.9,110.94,110.86,110.94,77871.0,88.7872,88.8192,88.7552,88.8192,77871.0
2020-10-23 15:50:00,110.94,110.97,110.9,110.97,133503.0,88.8192,88.8433,88.7872,88.8433,133503.0
2020-10-23 15:55:00,110.97,111.01,110.94,110.97,264417.0,88.8433,88.8753,88.8192,88.8433,264417.0
2020-10-26 09:30:00,110.79,110.89,110.61,110.65,27020.0,88.6991,88.7792,88.555,88.5871,27020.0
2020-10-26 09:35:00,110.68,110.77,110.68,110.75,33035.0,88.6111,88.6831,88.6111,88.6671,33035.0
2020-10-26 09:40:00,110.74,110.76,110.71,110.75,68596.0,88.6591,88.6751,88.6351,88.6671,68596.0
2020-10-26 09:45:00,110.76,110.77,110.71,110.74,34977.0,88.6751,88.6831,88.6351,88.6591,34977.0
2020-10-26 09:50:00,110.74,110.78,110.72,110.73,43423.0,88.6591,88.6911,88.6431,88.6511,43423.0
2020-10-26 09:55:00,110.74,110.8,110.74,110.77,26844.0,88.6591,88.7072,88.6591,88.6831,26844.0
2020-10-26 10:00:00,110.76,110.79,110.72,110.77,35218.0,88.6751,88.6991,88.6431,88.6831,35218.0
2020-10-26 10:05:00,110.77,110.77,110.72,110.73,8576.0,88.6831,88.6831,88.6431,88.6511,8576.0
2020-10-26 10:10:00,110.73,110.75,110.71,110.73,14036.0,88.6511,88.6671,88.6351,88.6511,14036.0
2020-10-26 10:15:00,110.74,110.78,110.73,110.78,32297.0,88.6591,88.6911,88.6511,88.6911,32297.0
2020-10-26 10:20:00,110.78,110.8,110.76,110.76,70904.0,88.6911,88.7072,88.6751,88.6751,70904.0
2020-10-26 10:25:00,110.75,110.78,110.72,110.74,29476.0,88.6671,88.6911,88.6431,88.6591,29476.0
2020-10-26 10:30:00,110.74,110.75,110.71,110.72,37061.0,88.6591,88.6671,88.6351,88.6431,37061.0
2020-10-26 10:35:00,110.72,110.75,110.71,110.74,39829.0,88.6431,88.6671,88.6351,88.6591,39829.0
2020-10-26 10:40:00,110.74,110.77,110.72,110.76,18369.0,88.6591,88.6831,88.6431,88.6751,18369.0
2020-10-26 10:45:00,110.75,110.78,110.7,110.72,52964.0,88.6671,88.6911,88.6271,88.6431,52964.0
2020-10-26 10:50:00,110.73,110.74,110.7,110.71,9696.0,88.6511,88.6591,88.6271,88.6351,9696.0
2020-10-26 10:55:00,110.7,110.7,110.66,110.69,28413.0,88.6271,88.6271,88.5951,88.6191,28413.0
2020-10-26 11:00:00,110.68,110.68,110.62,110.65,31779.0,88.6111,88.6111,88.563,88.5871,31779.0
2020-10-26 11:05:00,110.64,110.66,110.61,110.66,20466.0,88.5791,88.5951,88.555,88.5951,20466.0
2020-10-26 11:10:00,110.66,110.71,110.66,110.69,10443.0,88.5951,88.6351,88.5951,88.6191,10443.0
2020-10-26 11:15:00,110.69,110.69,110.65,110.66,49402.0,88.6191,88.6191,88.5871,88.5951,49402.0
2020-10-26 11:20:00,110.65,110.71,110.65,110.69,14629.0,88.5871,88.6351,88.5871,88.6191,14629.0
2020-10-26 11:25:00,110.7,110.71,110.69,110.7,8937.0,88.6271,88.6351,88.6191,88.6271,8937.0
2020-10-26 11:30:00,110.69,110.69,110.63,110.63,30759.0,88.6191,88.6191,88.571,88.571,30759.0
2020-10-26 11:35:00,110.63,110.75,110.63,110.71,189434.0,88.571,88.6671,88.571,88.6351,189434.0
2020-10-26 11:40:00,110.71,110.74,110.68,110.72,44048.0,88.6351,88.6591,88.6111,88.6431,44048.0
2020-10-26 11:45:00,110.72,110.74,110.68,110.69,21724.0,88.6431,88.6591,88.6111,88.6191,21724.0
2020-10-26 11:50:00,110.68,110.73,110.68,110.72,11101.0,88.6111,88.6511,88.6111,88.6431,11101.0
2020-10-26 11:55:00,110.73,110.75,110.72,110.73,11530.0,88.6511,88.6671,88.6431,88.6511,11530.0
2020-10-26 12:00:00,110.73,110.73,110.67,110.72,28117.0,88.6511,88.6511,88.6031,88.6431,28117.0
2020-10-26 12:05:00,110.71,110.72,110.69,110.7,5826.0,88.6351,88.6431,88.6191,88.6271,5826.0
2020-10-26 12:10:00,110.69,110.7,110.66,110.66,12599.0,88.6191,88.6271,88.5951,88.5951,12599.0
2020-10-26 12:15:00,110.66,110.73,110.66,110.73,10282.0,88.5951,88.6511,88.5951,88.6511,10282.0
2020-10-26 12:20:00,110.73,110.73,110.68,110.68,16982.0,88.6511,88.6511,88.6111,88.6111,16982.0
2020-10-26 12:25:00,110.69,110.71,110.66,110.7,13138.0,88.6191,88.6351,88.5951,88.6271,13138.0
2020-10-26 12:30:00,110.69,110.69,110.61,110.62,21121.0,88.6191,88.6191,88.555,88.563,21121.0
2020-10-26 12:35:00,110.62,110.63,110.61,110.63,6749.0,88.563,88.571,88.555,88.571,6749.0
2020-10-26 12:40:00,110.63,110.63,110.59,110.6,29377.0,88.571,88.571,88.539,88.547,29377.0
2020-10-26 12:45:00,110.59,110.62,110.57,110.58,15219.0,88.539,88.563,88.523,88.531,15219.0
2020-10-26 12:50:00,110.59,110.61,110.56,110.6,38586.0,88.539,88.555,88.515,88.547,38586.0
2020-10-26 12:55:00,110.59,110.59,110.55,110.57,29743.0,88.539,88.539,88.507,88.523,29743.0
2020-10-26 13:00:00,110.57,110.57,110.55,110.56,5910.0,88.523,88.523,88.507,88.515,5910.0
2020-10-26 13:05:00,110.56,110.56,110.53,110.53,16570.0,88.515,88.515,88.491,88.491,16570.0
2020-10-26 13:10:00,110.54,110.57,110.54,110.54,11589.0,88.499,88.523,88.499,88.499,11589.0
2020-10-26 13:15:00,110.55,110.55,110.51,110.52,23049.0,88.507,88.507,88.475,88.483,23049.0
2020-10-26 13:20:00,110.52,110.55,110.52,110.53,13068.0,88.483,88.507,88.483,88.491,13068.0
2020-10-26 13:25:00,110.53,110.55,110.52,110.52,12361.0,88.491,88.507,88.483,88.483,12361.0
2020-10-26 13:30:00,110.52,110.52,110.5,110.51,11853.0,88.483,88.483,88.467,88.475,11853.0
2020-10-26 13:35:00,110.51,110.56,110.5,110.56,12386.0,88.475,88.515,88.467,88.515,12386.0
2020-10-26 13:40:00,110.56,110.56,110.53,110.55,9307.0,88.515,88.515,88.491,88.507,9307.0
2020-10-26 13:45:00,110.56,110.56,110.54,110.56,13645.0,88.515,88.515,88.499,88.515,13645.0
2020-10-26 13:50:00,110.56,110.63,110.55,110.62,19690.0,88.515,88.571,88.507,88.563,19690.0
2020-10-26 13:55:00,110.62,110.66,110.59,110.66,25589.0,88.563,88.5951,88.539,88.5951,25589.0
2020-10-26 14:00:00,110.66,110.66,110.6,110.61,15817.0,88.5951,88.5951,88.547,88.555,15817.0
2020-10-26 14:05:00,110.6,110.65,110.6,110.62,25604.0,88.547,88.5871,88.547,88.563,25604.0
2020-10-26 14:10:00,110.62,110.63,110.58,110.62,9371.0,88.563,88.571,88.531,88.563,9371.0
2020-10-26 14:15:00,110.62,110.65,110.6,110.62,12376.0,88.563,88.5871,88.547,88.563,12376.0
2020-10-26 14:20:00,110.62,110.64,110.6,110.62,8779.0,88.563,88.5791,88.547,88.563,8779.0
2020-10-26 14:25:00,110.63,110.69,110.63,110.68,208582.0,88.571,88.6191,88.571,88.6111,208582.0
2020-10-26 14:30:00,110.69,110.72,110.67,110.72,65146.0,88.6191,88.6431,88.6031,88.6431,65146.0
2020-10-26 14:35:00,110.71,110.72,110.66,110.68,21078.0,88.6351,88.6431,88.5951,88.6111,21078.0
2020-10-26 14:40:00,110.68,110.72,110.68,110.7,43037.0,88.6111,88.6431,88.6111,88.6271,43037.0
2020-10-26 14:45:00,110.7,110.7,110.67,110.7,15658.0,88.6271,88.6271,88.6031,88.6271,15658.0
2020-10-26 14:50:00,110.7,110.7,110.67,110.7,28993.0,88.6271,88.6271,88.6031,88.6271,28993.0
2020-10-26 14:55:00,110.7,110.73,110.69,110.73,27814.0,88.6271,88.6511,88.6191,88.6511,27814.0
2020-10-26 15:00:00,110.73,110.75,110.7,110.71,26043.0,88.6511,88.6671,88.6271,88.6351,26043.0
2020-10-26 15:05:00,110.7,110.71,110.69,110.7,25845.0,88.6271,88.6351,88.6191,88.6271,25845.0
2020-10-26 15:10:00,110.7,110.71,110.69,110.7,16006.0,88.6271,88.6351,88.6191,88.6271,16006.0
2020-10-26 15:15:00,110.7,110.75,110.7,110.73,21786.0,88.6271,88.6671,88.6271,88.6511,21786.0
2020-10-26 15:20:00,110.74,110.76,110.73,110.74,20296.0,88.6591,88.6751,88.6511,88.6591,20296.0
2020-10-26 15:25:00,110.74,110.75,110.73,110.75,24266.0,88.6591,88.6671,88.6511,88.6671,24266.0
2020-10-26 15:30:00,110.75,110.75,110.69,110.73,28809.0,88.6671,88.6671,88.6191,88.6511,28809.0
2020-10-26 15:35:00,110.73,110.74,110.71,110.72,34368.0,88.6511,88.6591,88.6351,88.6431,34368.0
2020-10-26 15:40:00,110.72,110.75,110.67,110.67,64902.0,88.6431,88.6671,88.6031,88.6031,64902.0
2020-10-26 15:45:00,110.68,110.68,110.59,110.59,106809.0,88.6111,88.6111,88.539,88.539,106809.0
2020-10-26 15:50:00,110.59,110.6,110.56,110.58,102671.0,88.539,88.547,88.515,88.531,102671.0
2020-10-26 15:55:00,110.58,110.6,110.56,110.57,167459.0,88.531,88.547,88.515,88.523,167459.0
2020-10-27 09:30:00,111.0,111.0,110.59,110.77,52645.0,88.8673,88.8673,88.539,88.6831,52645.0
2020-10-27 09:35:00,110.81,110.88,110.81,110.84,41017.0,88.7152,88.7712,88.7152,88.7392,41017.0
2020-10-27 09:40:00,110.84,110.91,110.81,110.9,40206.0,88.7392,88.7952,88.7152,88.7872,40206.0
2020-10-27 09:45:00,110.9,110.95,110.9,110.95,64377.0,88.7872,88.8272,88.7872,88.8272,64377.0
2020-10-27 09:50:00,110.95,110.96,110.91,110.95,84109.0,88.8272,88.8352,88.7952,88.8272,84109.0
2020-10-27 09:55:00,110.95,110.99,110.93,110.97,18850.0,88.8272,88.8593,88.8112,88.8433,18850.0
2020-10-27 10:00:00,110.98,111.01,110.96,110.97,34899.0,88.8513,88.8753,88.8352,88.8433,34899.0
2020-10-27 10:05:00,110.98,111.01,110.95,110.99,20206.0,88.8513,88.8753,88.8272,88.8593,20206.0
2020-10-27 10:10:00,110.98,110.98,110.9,110.91,15426.0,88.8513,88.8513,88.7872,88.7952,15426.0
2020-10-27 10:15:00,110.91,110.94,110.86,110.88,16281.0,88.7952,88.8192,88.7552,88.7712,16281.0
2020-10-27 10:20:00,110.88,110.92,110.87,110.9,67406.0,88.7712,88.8032,88.7632,88.7872,67406.0
2020-10-27 10:25:00,110.9,110.94,110.89,110.9,38193.0,88.7872,88.8192,88.7792,88.7872,38193.0
2020-10-27 10:30:00,110.9,110.92,110.88,110.91,50181.0,88.7872,88.8032,88.7712,88.7952,50181.0
2020-10-27 10:35:00,110.9,110.95,110.88,110.93,82293.0,88.7872,88.8272,88.7712,88.8112,82293.0
2020-10-27 10:40:00,110.94,110.96,110.92,110.95,27568.0,88.8192,88.8352,88.8032,88.8272,27568.0
2020-10-27 10:45:00,110.95,111.07,110.95,111.06,55525.0,88.8272,88.9233,88.8272,88.9153,55525.0
2020-10-27 10:50:00,111.06,111.06,110.96,110.98,19312.0,88.9153,88.9153,88.8352,88.8513,19312.0
2020-10-27 10:55:00,110.98,111.04,110.98,110.99,28662.0,88.8513,88.8993,88.8513,88.8593,28662.0
2020-10-27 11:00:00,111.0,111.04,110.97,111.03,41797.0,88.8673,88.8993,88.8433,88.8913,41797.0
2020-10-27 11:05:00,111.03,111.06,111.02,111.05,26133.0,88.8913,88.9153,88.8833,88.9073,26133.0
2020-10-27 11:10:00,111.04,111.08,111.03,111.08,76545.0,88.8993,88.9313,88.8913,88.9313,76545.0
2020-10-27 11:15:00,111.07,111.08,110.98,110.98,33338.0,88.9233,88.9313,88.8513,88.8513,33338.0
2020-10-27 11:20:00,110.98,111.07,110.98,111.07,39853.0,88.8513,88.9233,88.8513,88.9233,39853.0
2020-10-27 11:25:00,111.06,111.1,111.04,111.04,49149.0,88.9153,88.9473,88.8993,88.8993,49149.0
2020-10-27 11:30:00,111.05,111.07,111.02,111.03,48825.0,88.9073,88.9233,88.8833,88.8913,48825.0
2020-10-27 11:35:00,111.04,111.07,111.03,111.06,30896.0,88.8993,88.9233,88.8913,88.9153,30896.0
2020-10-27 11:40:00,111.06,111.07,111.06,111.06,10029.0,88.9153,88.9233,88.9153,88.9153,10029.0
2020-10-27 11:45:00,111.07,111.07,111.06,111.07,9228.0,88.9233,88.9233,88.9153,88.9233,9228.0
2020-10-27 11:50:00,111.07,111.07,111.06,111.07,25787.0,88.9233,88.9233,88.9153,88.9233,25787.0
2020-10-27 11:55:00,111.07,111.07,111.06,111.07,6417.0,88.9233,88.9233,88.9153,88.9233,6417.0
2020-10-27 12:00:00,111.07,111.14,111.06,111.14,99527.0,88.9233,88.9794,88.9153,88.9794,99527.0
2020-10-27 12:05:00,111.13,111.15,111.13,111.14,30949.0,88.9714,88.9874,88.9714,88.9794,30949.0
2020-10-27 12:10:00,111.13,111.14,111.08,111.08,8303.0,88.9714,88.9794,88.9313,88.9313,8303.0
2020-10-27 12:15:00,111.08,111.15,111.08,111.14,19137.0,88.9313,88.9874,88.9313,88.9794,19137.0
2020-10-27 12:20:00,111.15,111.16,111.13,111.14,28293.0,88.9874,88.9954,88.9714,88.9794,28293.0
2020-10-27 12:25:00,111.14,111.17,111.14,111.14,13101.0,88.9794,89.0034,88.9794,88.9794,13101.0
2020-10-27 12:30:00,111.14,111.18,111.13,111.18,15022.0,88.9794,89.0114,88.9714,89.0114,15022.0
2020-10-27 12:35:00,111.18,111.21,111.16,111.2,134149.0,89.0114,89.0354,88.9954,89.0274,134149.0
2020-10-27 12:40:00,111.21,111.21,111.14,111.15,41643.0,89.0354,89.0354,88.9794,88.9874,41643.0
2020-10-27 12:45:00,111.15,111.17,111.14,111.17,39959.0,88.9874,89.0034,88.9794,89.0034,39959.0
2020-10-27 12:50:00,111.17,111.17,111.13,111.15,102727.0,89.0034,89.0034,88.9714,88.9874,102727.0
2020-10-27 12:55:00,111.15,111.16,111.11,111.16,26910.0,88.9874,88.9954,88.9553,88.9954,26910.0
2020-10-27 13:00:00,111.16,111.17,111.14,111.17,20154.0,88.9954,89.0034,88.9794,89.0034,20154.0
2020-10-27 13:05:00,111.17,111.17,111.15,111.16,12239.0,89.0034,89.0034,88.9874,88.9954,12239.0
2020-10-27 13:10:00,111.16,111.2,111.1,111.14,190026.0,88.9954,89.0274,88.9473,88.9794,190026.0
2020-10-27 13:15:00,111.15,111.15,111.13,111.15,19272.0,88.9874,88.9874,88.9714,88.9874,19272.0
2020-10-27 13:20:00,111.15,111.17,111.12,111.16,46307.0,88.9874,89.0034,88.9633,88.9954,46307.0
2020-10-27 13:25:00,111.16,111.21,111.15,111.18,59544.0,88.9954,89.0354,88.9874,89.0114,59544.0
2020-10-27 13:30:00,111.18,111.2,111.15,111.17,73778.0,89.0114,89.0274,88.9874,89.0034,73778.0
2020-10-27 13:35:00,111.17,111.17,111.16,111.17,4864.0,89.0034,89.0034,88.9954,89.0034,4864.0
2020-10-27 13:40:00,111.17,111.17,111.16,111.17,3136.0,89.0034,89.0034,88.9954,89.0034,3136.0
2020-10-27 13:45:00,111.17,111.19,111.15,111.16,20400.0,89.0034,89.0194,88.9874,88.9954,20400.0
2020-10-27 13:50:00,111.16,111.17,111.12,111.16,30747.0,88.9954,89.0034,88.9633,88.9954,30747.0
2020-10-27 13:55:00,111.17,111.2,111.15,111.19,175157.0,89.0034,89.0274,88.9874,89.0194,175157.0
2020-10-27 14:00:00,111.19,111.21,111.18,111.2,43209.0,89.0194,89.0354,89.0114,89.0274,43209.0
2020-10-27 14:05:00,111.2,111.2,111.19,111.19,7876.0,89.0274,89.0274,89.0194,89.0194,7876.0
2020-10-27 14:10:00,111.19,111.21,111.18,111.21,63678.0,89.0194,89.0354,89.0114,89.0354,63678.0
2020-10-27 14:15:00,111.2,111.21,111.15,111.18,19927.0,89.0274,89.0354,88.9874,89.0114,19927.0
2020-10-27 14:20:00,111.18,111.21,111.17,111.2,19134.0,89.0114,89.0354,89.0034,89.0274,19134.0
2020-10-27 14:25:00,111.2,111.21,111.19,111.2,14770.0,89.0274,89.0354,89.0194,89.0274,14770.0
2020-10-27 14:30:00,111.2,111.25,111.2,111.23,33141.0,89.0274,89.0674,89.0274,89.0514,33141.0
2020-10-27 14:35:00,111.23,111.25,111.22,111.23,22984.0,89.0514,89.0674,89.0434,89.0514,22984.0
2020-10-27 14:40:00,111.23,111.24,111.18,111.19,8732.0,89.0514,89.0594,89.0114,89.0194,8732.0
2020-10-27 14:45:00,111.19,111.21,111.18,111.2,33478.0,89.0194,89.0354,89.0114,89.0274,33478.0
2020-10-27 14:50:00,111.2,111.2,111.19,111.19,8352.0,89.0274,89.0274,89.0194,89.0194,8352.0
2020-10-27 14:55:00,111.2,111.2,111.15,111.16,29189.0,89.0274,89.0274,88.9874,88.9954,29189.0
2020-10-27 15:00:00,111.17,111.22,111.16,111.2,62050.0,89.0034,89.0434,88.9954,89.0274,62050.0
2020-10-27 15:05:00,111.21,111.21,111.13,111.15,38342.0,89.0354,89.0354,88.9714,88.9874,38342.0
2020-10-27 15:10:00,111.15,111.18,111.14,111.17,25118.0,88.9874,89.0114,88.9794,89.0034,25118.0
2020-10-27 15:15:00,111.17,111.19,111.16,111.18,13316.0,89.0034,89.0194,88.9954,89.0114,13316.0
2020-10-27 15:20:00,111.19,111.21,111.18,111.2,23581.0,89.0194,89.0354,89.0114,89.0274,23581.0
2020-10-27 15:25:00,111.2,111.21,111.17,111.17,31397.0,89.0274,89.0354,89.0034,89.0034,31397.0
2020-10-27 15:30:00,111.17,111.2,111.16,111.2,28804.0,89.0034,89.0274,88.9954,89.0274,28804.0
2020-10-27 15:35:00,111.2,111.24,111.2,111.23,50835.0,89.0274,89.0594,89.0274,89.0514,50835.0
2020-10-27 15:40:00,111.23,111.24,111.2,111.23,48974.0,89.0514,89.0594,89.0274,89.0514,48974.0
2020-10-27 15:45:00,111.23,111.24,111.17,111.2,64698.0,89.0514,89.0594,89.0034,89.0274,64698.0
2020-10-27 15:50:00,111.2,111.21,111.15,111.19,69598.0,89.0274,89.0354,88.9874,89.0194,69598.0
2020-10-27 15:55:00,111.19,111.24,111.19,111.23,180290.0,89.0194,89.0594,89.0194,89.0514,180290.0
2020-10-28 09:30:00,110.67,110.94,110.58,110.73,46399.0,88.6031,88.8192,88.531,88.6511,46399.0
2020-10-28 09:35:00,110.73,110.74,110.63,110.72,63800.0,88.6511,88.6591,88.571,88.6431,63800.0
2020-10-28 09:40:00,110.71,110.72,110.63,110.72,24221.0,88.6351,88.6431,88.571,88.6431,24221.0
2020-10-28 09:45:00,110.72,110.74,110.65,110.66,47999.0,88.6431,88.6591,88.5871,88.5951,47999.0
2020-10-28 09:50:00,110.65,110.66,110.61,110.62,18961.0,88.5871,88.5951,88.555,88.563,18961.0
2020-10-28 09:55:00,110.61,110.62,110.57,110.59,50982.0,88.555,88.563,88.523,88.539,50982.0
2020-10-28 10:00:00,110.59,110.63,110.55,110.55,67624.0,88.539,88.571,88.507,88.507,67624.0
2020-10-28 10:05:00,110.54,110.56,110.53,110.55,30771.0,88.499,88.515,88.491,88.507,30771.0
2020-10-28 10:10:00,110.55,110.56,110.49,110.5,40350.0,88.507,88.515,88.459,88.467,40350.0
2020-10-28 10:15:00,110.5,110.52,110.45,110.47,248000.0,88.467,88.483,88.4269,88.443,248000.0
2020-10-28 10:20:00,110.47,110.5,110.46,110.48,92168.0,88.443,88.467,88.4349,88.451,92168.0
2020-10-28 10:25:00,110.48,110.5,110.41,110.43,71628.0,88.451,88.467,88.3949,88.4109,71628.0
2020-10-28 10:30:00,110.43,110.48,110.41,110.47,68152.0,88.4109,88.451,88.3949,88.443,68152.0
2020-10-28 10:35:00,110.46,110.51,110.45,110.48,31323.0,88.4349,88.475,88.4269,88.451,31323.0
2020-10-28 10:40:00,110.48,110.55,110.47,110.5,65236.0,88.451,88.507,88.443,88.467,65236.0
2020-10-28 10:45:00,110.51,110.52,110.45,110.45,52287.0,88.475,88.483,88.4269,88.4269,52287.0
2020-10-28 10:50:00,110.45,110.47,110.39,110.45,37645.0,88.4269,88.443,88.3789,88.4269,37645.0
2020-10-28 10:55:00,110.45,110.46,110.37,110.42,29848.0,88.4269,88.4349,88.3629,88.4029,29848.0
2020-10-28 11:00:00,110.41,110.42,110.37,110.38,147220.0,88.3949,88.4029,88.3629,88.3709,147220.0
2020-10-28 11:05:00,110.39,110.43,110.38,110.42,41033.0,88.3789,88.4109,88.3709,88.4029,41033.0
2020-10-28 11:10:00,110.41,110.45,110.38,110.43,127383.0,88.3949,88.4269,88.3709,88.4109,127383.0
2020-10-28 11:15:00,110.43,110.43,110.35,110.36,108992.0,88.4109,88.4109,88.3469,88.3549,108992.0
2020-10-28 11:20:00,110.35,110.37,110.34,110.36,75505.0,88.3469,88.3629,88.3389,88.3549,75505.0
2020-10-28 11:25:00,110.36,110.37,110.33,110.36,52468.0,88.3549,88.3629,88.3309,88.3549,52468.0
2020-10-28 11:30:00,110.35,110.36,110.28,110.28,104784.0,88.3469,88.3549,88.2908,88.2908,104784.0
2020-10-28 11:35:00,110.29,110.35,110.29,110.35,66046.0,88.2988,88.3469,88.2988,88.3469,66046.0
2020-10-28 11:40:00,110.35,110.41,110.32,110.41,94647.0,88.3469,88.3949,88.3229,88.3949,94647.0
2020-10-28 11:45:00,110.41,110.44,110.39,110.4,75016.0,88.3949,88.4189,88.3789,88.3869,75016.0
2020-10-28 11:50:00,110.39,110.5,110.38,110.48,121361.0,88.3789,88.467,88.3709,88.451,121361.0
2020-10-28 11:55:00,110.47,110.5,110.41,110.45,54106.0,88.443,88.467,88.3949,88.4269,54106.0
2020-10-28 12:00:00,110.45,110.49,110.41,110.47,94124.0,88.4269,88.459,88.3949,88.443,94124.0
2020-10-28 12:05:00,110.48,110.52,110.47,110.49,33434.0,88.451,88.483,88.443,88.459,33434.0
2020-10-28 12:10:00,110.49,110.53,110.46,110.51,384599.0,88.459,88.491,88.4349,88.475,384599.0
2020-10-28 12:15:00,110.52,110.53,110.51,110.53,21649.0,88.483,88.491,88.475,88.491,21649.0
2020-10-28 12:20:00,110.53,110.53,110.5,110.51,18908.0,88.491,88.491,88.467,88.475,18908.0
2020-10-28 12:25:00,110.51,110.53,110.47,110.52,88947.0,88.475,88.491,88.443,88.483,88947.0
2020-10-28 12:30:00,110.52,110.57,110.52,110.57,39376.0,88.483,88.523,88.483,88.523,39376.0
2020-10-28 12:35:00,110.57,110.57,110.51,110.51,37934.0,88.523,88.523,88.475,88.475,37934.0
2020-10-28 12:40:00,110.51,110.52,110.43,110.48,133964.0,88.475,88.483,88.4109,88.451,133964.0
2020-10-28 12:45:00,110.48,110.48,110.43,110.43,64610.0,88.451,88.451,88.4109,88.4109,64610.0
2020-10-28 12:50:00,110.43,110.46,110.41,110.46,63357.0,88.4109,88.4349,88.3949,88.4349,63357.0
2020-10-28 12:55:00,110.47,110.47,110.44,110.45,18338.0,88.443,88.443,88.4189,88.4269,18338.0
2020-10-28 13:00:00,110.45,110.45,110.42,110.43,25136.0,88.4269,88.4269,88.4029,88.4109,25136.0
2020-10-28 13:05:00,110.43,110.47,110.42,110.42,69078.0,88.4109,88.443,88.4029,88.4029,69078.0
2020-10-28 13:10:00,110.43,110.43,110.4,110.4,16836.0,88.4109,88.4109,88.3869,88.3869,16836.0
2020-10-28 13:15:00,110.41,110.44,110.4,110.44,27408.0,88.3949,88.4189,88.3869,88.4189,27408.0
2020-10-28 13:20:00,110.44,110.44,110.4,110.44,36331.0,88.4189,88.4189,88.3869,88.4189,36331.0
2020-10-28 13:25:00,110.44,110.52,110.43,110.52,50827.0,88.4189,88.483,88.4109,88.483,50827.0
2020-10-28 13:30:00,110.52,110.53,110.47,110.51,21343.0,88.483,88.491,88.443,88.475,21343.0
2020-10-28 13:35:00,110.51,110.53,110.46,110.47,35326.0,88.475,88.491,88.4349,88.443,35326.0
2020-10-28 13:40:00,110.47,110.47,110.43,110.44,42876.0,88.443,88.443,88.4109,88.4189,42876.0
2020-10-28 13:45:00,110.44,110.46,110.42,110.46,43641.0,88.4189,88.4349,88.4029,88.4349,43641.0
2020-10-28 13:50:00,110.47,110.49,110.44,110.45,32230.0,88.443,88.459,88.4189,88.4269,32230.0
2020-10-28 13:55:00,110.45,110.45,110.4,110.42,187842.0,88.4269,88.4269,88.3869,88.4029,187842.0
2020-10-28 14:00:00,110.43,110.45,110.39,110.44,38385.0,88.4109,88.4269,88.3789,88.4189,38385.0
2020-10-28 14:05:00,110.43,110.44,110.4,110.43,55235.0,88.4109,88.4189,88.3869,88.4109,55235.0
2020-10-28 14:10:00,110.44,110.44,110.4,110.42,33318.0,88.4189,88.4189,88.3869,88.4029,33318.0
2020-10-28 14:15:00,110.42,110.42,110.37,110.4,62669.0,88.4029,88.4029,88.3629,88.3869,62669.0
2020-10-28 14:20:00,110.4,110.46,110.39,110.45,44745.0,88.3869,88.4349,88.3789,88.4269,44745.0
2020-10-28 14:25:00,110.46,110.47,110.43,110.43,50973.0,88.4349,88.443,88.4109,88.4109,50973.0
2020-10-28 14:30:00,110.44,110.46,110.4,110.41,75315.0,88.4189,88.4349,88.3869,88.3949,75315.0
2020-10-28 14:35:00,110.42,110.45,110.41,110.42,20644.0,88.4029,88.4269,88.3949,88.4029,20644.0
2020-10-28 14:40:00,110.41,110.44,110.4,110.41,37132.0,88.3949,88.4189,88.3869,88.3949,37132.0
2020-10-28 14:45:00,110.41,110.41,110.38,110.39,45648.0,88.3949,88.3949,88.3709,88.3789,45648.0
2020-10-28 14:50:00,110.39,110.39,110.33,110.34,84485.0,88.3789,88.3789,88.3309,88.3389,84485.0
2020-10-28 14:55:00,110.34,110.37,110.33,110.36,77662.0,88.3389,88.3629,88.3309,88.3549,77662.0
2020-10-28 15:00:00,110.35,110.36,110.31,110.32,54790.0,88.3469,88.3549,88.3149,88.3229,54790.0
2020-10-28 15:05:00,110.32,110.33,110.31,110.33,53505.0,88.3229,88.3309,88.3149,88.3309,53505.0
2020-10-28 15:10:00,110.33,110.35,110.29,110.31,97529.0,88.3309,88.3469,88.2988,88.3149,97529.0
2020-10-28 15:15:00,110.3,110.36,110.3,110.36,47428.0,88.3068,88.3549,88.3068,88.3549,47428.0
2020-10-28 15:20:00,110.35,110.37,110.31,110.37,157959.0,88.3469,88.3629,88.3149,88.3629,157959.0
2020-10-28 15:25:00,110.37,110.37,110.33,110.36,96044.0,88.3629,88.3629,88.3309,88.3549,96044.0
2020-10-28 15:30:00,110.36,110.37,110.35,110.37,72889.0,88.3549,88.3629,88.3469,88.3629,72889.0
2020-10-28 15:35:00,110.37,110.37,110.3,110.31,75919.0,88.3629,88.3629,88.3068,88.3149,75919.0
2020-10-28 15:40:00,110.3,110.33,110.3,110.33,57447.0,88.3068,88.3309,88.3068,88.3309,57447.0
2020-10-28 15:45:00,110.33,110.34,110.32,110.34,68901.0,88.3309,88.3389,88.3229,88.3389,68901.0
2020-10-28 15:50:00,110.33,110.34,110.28,110.28,133391.0,88.3309,88.3389,88.2908,88.2908,133391.0
2020-10-28 15:55:00,110.28,110.32,110.25,110.29,207208.0,88.2908,88.3229,88.2668,88.2988,207208.0
2020-10-29 09:30:00,110.15,110.25,110.12,110.21,65480.0,88.1868,88.2668,88.1627,88.2348,65480.0
2020-10-29 09:35:00,110.18,110.19,110.05,110.07,126761.0,88.2108,88.2188,88.1067,88.1227,126761.0
2020-10-29 09:40:00,110.07,110.07,109.99,110.01,160307.0,88.1227,88.1227,88.0587,88.0747,160307.0
2020-10-29 09:45:00,110.0,110.09,109.99,110.06,75630.0,88.0667,88.1387,88.0587,88.1147,75630.0
2020-10-29 09:50:00,110.06,110.15,110.05,110.15,46141.0,88.1147,88.1868,88.1067,88.1868,46141.0
2020-10-29 09:55:00,110.14,110.2,110.11,110.18,336731.0,88.1788,88.2268,88.1547,88.2108,336731.0
2020-10-29 10:00:00,110.18,110.28,110.15,110.26,109793.0,88.2108,88.2908,88.1868,88.2748,109793.0
2020-10-29 10:05:00,110.27,110.27,110.19,110.23,79788.0,88.2828,88.2828,88.2188,88.2508,79788.0
2020-10-29 10:10:00,110.24,110.28,110.14,110.16,59053.0,88.2588,88.2908,88.1788,88.1948,59053.0
2020-10-29 10:15:00,110.16,110.25,110.15,110.25,63418.0,88.1948,88.2668,88.1868,88.2668,63418.0
2020-10-29 10:20:00,110.25,110.28,110.22,110.26,49340.0,88.2668,88.2908,88.2428,88.2748,49340.0
2020-10-29 10:25:00,110.25,110.29,110.21,110.29,58505.0,88.2668,88.2988,88.2348,88.2988,58505.0
2020-10-29 10:30:00,110.29,110.32,110.26,110.27,80361.0,88.2988,88.3229,88.2748,88.2828,80361.0
2020-10-29 10:35:00,110.27,110.28,110.18,110.25,134436.0,88.2828,88.2908,88.2108,88.2668,134436.0
2020-10-29 10:40:00,110.25,110.26,110.2,110.23,70111.0,88.2668,88.2748,88.2268,88.2508,70111.0
2020-10-29 10:45:00,110.22,110.23,110.13,110.17,101609.0,88.2428,88.2508,88.1707,88.2028,101609.0
2020-10-29 10:50:00,110.17,110.19,110.14,110.17,41020.0,88.2028,88.2188,88.1788,88.2028,41020.0
2020-10-29 10:55:00,110.17,110.23,110.14,110.21,179483.0,88.2028,88.2508,88.1788,88.2348,179483.0
2020-10-29 11:00:00,110.21,110.23,110.17,110.17,31096.0,88.2348,88.2508,88.2028,88.2028,31096.0
2020-10-29 11:05:00,110.17,110.21,110.16,110.2,10084.0,88.2028,88.2348,88.1948,88.2268,10084.0
2020-10-29 11:10:00,110.19,110.24,110.17,110.23,19425.0,88.2188,88.2588,88.2028,88.2508,19425.0
2020-10-29 11:15:00,110.23,110.25,110.19,110.24,31668.0,88.2508,88.2668,88.2188,88.2588,31668.0
2020-10-29 11:20:00,110.24,110.25,110.19,110.2,34737.0,88.2588,88.2668,88.2188,88.2268,34737.0
2020-10-29 11:25:00,110.19,110.22,110.18,110.21,36713.0,88.2188,88.2428,88.2108,88.2348,36713.0
2020-10-29 11:30:00,110.22,110.24,110.21,110.23,69952.0,88.2428,88.2588,88.2348,88.2508,69952.0
2020-10-29 11:35:00,110.22,110.23,110.21,110.22,26106.0,88.2428,88.2508,88.2348,88.2428,26106.0
2020-10-29 11:40:00,110.22,110.22,110.14,110.16,38604.0,88.2428,88.2428,88.1788,88.1948,38604.0
2020-10-29 11:45:00,110.15,110.21,110.15,110.2,46089.0,88.1868,88.2348,88.1868,88.2268,46089.0
2020-10-29 11:50:00,110.2,110.2,110.16,110.18,11623.0,88.2268,88.2268,88.1948,88.2108,11623.0
2020-10-29 11:55:00,110.2,110.22,110.17,110.22,47437.0,88.2268,88.2428,88.2028,88.2428,47437.0
2020-10-29 12:00:00,110.22,110.26,110.22,110.24,63478.0,88.2428,88.2748,88.2428,88.2588,63478.0
2020-10-29 12:05:00,110.24,110.29,110.22,110.23,581361.0,88.2588,88.2988,88.2428,88.2508,581361.0
2020-10-29 12:10:00,110.22,110.27,110.2,110.26,11712.0,88.2428,88.2828,88.2268,88.2748,11712.0
2020-10-29 12:15:00,110.26,110.27,110.23,110.23,22548.0,88.2748,88.2828,88.2508,88.2508,22548.0
2020-10-29 12:20:00,110.23,110.25,110.18,110.19,114704.0,88.2508,88.2668,88.2108,88.2188,114704.0
2020-10-29 12:25:00,110.2,110.2,110.17,110.18,22308.0,88.2268,88.2268,88.2028,88.2108,22308.0
2020-10-29 12:30:00,110.18,110.23,110.17,110.23,15974.0,88.2108,88.2508,88.2028,88.2508,15974.0
2020-10-29 12:35:00,110.21,110.25,110.19,110.23,6461.0,88.2348,88.2668,88.2188,88.2508,6461.0
2020-10-29 12:40:00,110.24,110.24,110.23,110.23,16220.0,88.2588,88.2588,88.2508,88.2508,16220.0
2020-10-29 12:45:00,110.23,110.26,110.23,110.26,26850.0,88.2508,88.2748,88.2508,88.2748,26850.0
2020-10-29 12:50:00,110.26,110.26,110.23,110.26,26566.0,88.2748,88.2748,88.2508,88.2748,26566.0
2020-10-29 12:55:00,110.26,110.26,110.19,110.2,14525.0,88.2748,88.2748,88.2188,88.2268,14525.0
2020-10-29 13:00:00,110.2,110.24,110.18,110.2,34551.0,88.2268,88.2588,88.2108,88.2268,34551.0
2020-10-29 13:05:00,110.2,110.2,110.15,110.17,31230.0,88.2268,88.2268,88.1868,88.2028,31230.0
2020-10-29 13:10:00,110.18,110.19,110.15,110.18,26109.0,88.2108,88.2188,88.1868,88.2108,26109.0
2020-10-29 13:15:00,110.18,110.18,110.16,110.18,25230.0,88.2108,88.2108,88.1948,88.2108,25230.0
2020-10-29 13:20:00,110.18,110.22,110.17,110.19,31762.0,88.2108,88.2428,88.2028,88.2188,31762.0
2020-10-29 13:25:00,110.2,110.22,110.17,110.21,29786.0,88.2268,88.2428,88.2028,88.2348,29786.0
2020-10-29 13:30:00,110.23,110.26,110.21,110.23,45531.0,88.2508,88.2748,88.2348,88.2508,45531.0
2020-10-29 13:35:00,110.23,110.23,110.2,110.22,29569.0,88.2508,88.2508,88.2268,88.2428,29569.0
2020-10-29 13:40:00,110.22,110.25,110.21,110.24,10531.0,88.2428,88.2668,88.2348,88.2588,10531.0
2020-10-29 13:45:00,110.23,110.25,110.23,110.23,13803.0,88.2508,88.2668,88.2508,88.2508,13803.0
2020-10-29 13:50:00,110.23,110.25,110.22,110.25,53304.0,88.2508,88.2668,88.2428,88.2668,53304.0
2020-10-29 13:55:00,110.25,110.25,110.18,110.22,36274.0,88.2668,88.2668,88.2108,88.2428,36274.0
2020-10-29 14:00:00,110.21,110.25,110.21,110.22,41538.0,88.2348,88.2668,88.2348,88.2428,41538.0
2020-10-29 14:05:00,110.22,110.24,110.2,110.23,55099.0,88.2428,88.2588,88.2268,88.2508,55099.0
2020-10-29 14:10:00,110.23,110.24,110.19,110.22,28554.0,88.2508,88.2588,88.2188,88.2428,28554.0
2020-10-29 14:15:00,110.22,110.28,110.21,110.27,71505.0,88.2428,88.2908,88.2348,88.2828,71505.0
2020-10-29 14:20:00,110.26,110.29,110.25,110.26,41613.0,88.2748,88.2988,88.2668,88.2748,41613.0
2020-10-29 14:25:00,110.26,110.28,110.25,110.26,32585.0,88.2748,88.2908,88.2668,88.2748,32585.0
2020-10-29 14:30:00,110.26,110.28,110.25,110.28,33753.0,88.2748,88.2908,88.2668,88.2908,33753.0
2020-10-29 14:35:00,110.27,110.29,110.27,110.29,29975.0,88.2828,88.2988,88.2828,88.2988,29975.0
2020-10-29 14:40:00,110.29,110.33,110.28,110.3,45176.0,88.2988,88.3309,88.2908,88.3068,45176.0
2020-10-29 14:45:00,110.29,110.3,110.25,110.25,58063.0,88.2988,88.3068,88.2668,88.2668,58063.0
2020-10-29 14:50:00,110.26,110.29,110.24,110.29,22009.0,88.2748,88.2988,88.2588,88.2988,22009.0
2020-10-29 14:55:00,110.29,110.3,110.27,110.29,16326.0,88.2988,88.3068,88.2828,88.2988,16326.0
2020-10-29 15:00:00,110.29,110.32,110.26,110.32,28213.0,88.2988,88.3229,88.2748,88.3229,28213.0
2020-10-29 15:05:00,110.31,110.34,110.31,110.31,32411.0,88.3149,88.3389,88.3149,88.3149,32411.0
2020-10-29 15:10:00,110.32,110.32,110.31,110.32,42718.0,88.3229,88.3229,88.3149,88.3229,42718.0
2020-10-29 15:15:00,110.32,110.32,110.28,110.31,28118.0,88.3229,88.3229,88.2908,88.3149,28118.0
2020-10-29 15:20:00,110.32,110.38,110.31,110.35,15551.0,88.3229,88.3709,88.3149,88.3469,15551.0
2020-10-29 15:25:00,110.36,110.41,110.35,110.39,59977.0,88.3549,88.3949,88.3469,88.3789,59977.0
2020-10-29 15:30:00,110.38,110.41,110.37,110.39,67579.0,88.3709,88.3949,88.3629,88.3789,67579.0
2020-10-29 15:35:00,110.39,110.39,110.33,110.35,26957.0,88.3789,88.3789,88.3309,88.3469,26957.0
2020-10-29 15:40:00,110.35,110.36,110.32,110.32,13428.0,88.3469,88.3549,88.3229,88.3229,13428.0
2020-10-29 15:45:00,110.32,110.38,110.3,110.38,35477.0,88.3229,88.3709,88.3068,88.3709,35477.0
2020-10-29 15:50:00,110.38,110.38,110.36,110.38,71373.0,88.3709,88.3709,88.3549,88.3709,71373.0
2020-10-29 15:55:00,110.38,110.38,110.27,110.32,142897.0,88.3709,88.3709,88.2828,88.3229,142897.0
2020-10-30 09:30:00,110.2,110.25,110.14,110.14,57141.0,88.2268,88.2668,88.1788,88.1788,57141.0
2020-10-30 09:35:00,110.15,110.18,110.12,110.14,46853.0,88.1868,88.2108,88.1627,88.1788,46853.0
2020-10-30 09:40:00,110.14,110.14,110.01,110.04,96468.0,88.1788,88.1788,88.0747,88.0987,96468.0
2020-10-30 09:45:00,110.04,110.06,110.02,110.04,54481.0,88.0987,88.1147,88.0827,88.0987,54481.0
2020-10-30 09:50:00,110.05,110.12,110.03,110.12,95417.0,88.1067,88.1627,88.0907,88.1627,95417.0
2020-10-30 09:55:00,110.11,110.16,110.09,110.13,69999.0,88.1547,88.1948,88.1387,88.1707,69999.0
2020-10-30 10:00:00,110.13,110.15,110.07,110.13,32077.0,88.1707,88.1868,88.1227,88.1707,32077.0
2020-10-30 10:05:00,110.12,110.16,110.11,110.12,27827.0,88.1627,88.1948,88.1547,88.1627,27827.0
2020-10-30 10:10:00,110.12,110.12,110.04,110.07,44760.0,88.1627,88.1627,88.0987,88.1227,44760.0
2020-10-30 10:15:00,110.06,110.08,110.03,110.06,15161.0,88.1147,88.1307,88.0907,88.1147,15161.0
2020-10-30 10:20:00,110.05,110.06,110.02,110.04,43399.0,88.1067,88.1147,88.0827,88.0987,43399.0
2020-10-30 10:25:00,110.03,110.05,110.02,110.05,27665.0,88.0907,88.1067,88.0827,88.1067,27665.0
2020-10-30 10:30:00,110.03,110.06,110.01,110.02,25921.0,88.0907,88.1147,88.0747,88.0827,25921.0
2020-10-30 10:35:00,110.02,110.04,109.98,110.02,38021.0,88.0827,88.0987,88.0507,88.0827,38021.0
2020-10-30 10:40:00,110.02,110.02,109.93,109.94,91981.0,88.0827,88.0827,88.0106,88.0186,91981.0
2020-10-30 10:45:00,109.95,109.96,109.89,109.95,72669.0,88.0266,88.0346,87.9786,88.0266,72669.0
2020-10-30 10:50:00,109.95,110.05,109.94,110.0,344747.0,88.0266,88.1067,88.0186,88.0667,344747.0
2020-10-30 10:55:00,110.0,110.02,109.95,109.98,44520.0,88.0667,88.0827,88.0266,88.0507,44520.0
2020-10-30 11:00:00,109.97,110.03,109.96,109.99,66990.0,88.0426,88.0907,88.0346,88.0587,66990.0
2020-10-30 11:05:00,109.98,109.98,109.92,109.92,38663.0,88.0507,88.0507,88.0026,88.0026,38663.0
2020-10-30 11:10:00,109.93,109.99,109.91,109.98,13784.0,88.0106,88.0587,87.9946,88.0507,13784.0
2020-10-30 11:15:00,109.98,109.99,109.89,109.92,47679.0,88.0507,88.0587,87.9786,88.0026,47679.0
2020-10-30 11:20:00,109.91,109.93,109.86,109.87,34027.0,87.9946,88.0106,87.9546,87.9626,34027.0
2020-10-30 11:25:00,109.88,109.88,109.84,109.84,61427.0,87.9706,87.9706,87.9386,87.9386,61427.0
2020-10-30 11:30:00,109.84,109.86,109.82,109.85,18675.0,87.9386,87.9546,87.9226,87.9466,18675.0
2020-10-30 11:35:00,109.85,109.92,109.85,109.9,64948.0,87.9466,88.0026,87.9466,87.9866,64948.0
2020-10-30 11:40:00,109.9,109.92,109.88,109.92,7039.0,87.9866,88.0026,87.9706,88.0026,7039.0
2020-10-30 11:45:00,109.92,109.98,109.89,109.98,25118.0,88.0026,88.0507,87.9786,88.0507,25118.0
2020-10-30 11:50:00,109.98,110.04,109.96,110.04,83170.0,88.0507,88.0987,88.0346,88.0987,83170.0
2020-10-30 11:55:00,110.04,110.05,110.02,110.04,31468.0,88.0987,88.1067,88.0827,88.0987,31468.0
2020-10-30 12:00:00,110.05,110.07,110.03,110.07,20277.0,88.1067,88.1227,88.0907,88.1227,20277.0
2020-10-30 12:05:00,110.07,110.07,109.99,110.02,25522.0,88.1227,88.1227,88.0587,88.0827,25522.0
2020-10-30 12:10:00,110.04,110.04,109.98,109.99,4059.0,88.0987,88.0987,88.0507,88.0587,4059.0
2020-10-30 12:15:00,109.99,110.02,109.96,110.02,29314.0,88.0587,88.0827,88.0346,88.0827,29314.0
2020-10-30 12:20:00,110.01,110.03,109.98,110.0,20699.0,88.0747,88.0907,88.0507,88.0667,20699.0
2020-10-30 12:25:00,110.0,110.06,109.97,110.06,20513.0,88.0667,88.1147,88.0426,88.1147,20513.0
2020-10-30 12:30:00,110.07,110.07,109.99,110.01,30951.0,88.1227,88.1227,88.0587,88.0747,30951.0
2020-10-30 12:35:00,110.0,110.01,109.97,109.97,10072.0,88.0667,88.0747,88.0426,88.0426,10072.0
2020-10-30 12:40:00,109.96,109.97,109.92,109.95,18622.0,88.0346,88.0426,88.0026,88.0266,18622.0
2020-10-30 12:45:00,109.96,109.98,109.94,109.98,5990.0,88.0346,88.0507,88.0186,88.0507,5990.0
2020-10-30 12:50:00,109.98,109.98,109.94,109.95,11411.0,88.0507,88.0507,88.0186,88.0266,11411.0
2020-10-30 12:55:00,109.95,109.96,109.89,109.94,16830.0,88.0266,88.0346,87.9786,88.0186,16830.0
2020-10-30 13:00:00,109.92,109.96,109.89,109.93,21341.0,88.0026,88.0346,87.9786,88.0106,21341.0
2020-10-30 13:05:00,109.92,110.0,109.89,109.98,27178.0,88.0026,88.0667,87.9786,88.0507,27178.0
2020-10-30 13:10:00,109.98,110.03,109.98,110.02,4150.0,88.0507,88.0907,88.0507,88.0827,4150.0
2020-10-30 13:15:00,110.02,110.03,109.99,110.02,4120.0,88.0827,88.0907,88.0587,88.0827,4120.0
2020-10-30 13:20:00,110.01,110.05,110.0,110.03,12118.0,88.0747,88.1067,88.0667,88.0907,12118.0
2020-10-30 13:25:00,110.04,110.11,110.01,110.08,67699.0,88.0987,88.1547,88.0747,88.1307,67699.0
2020-10-30 13:30:00,110.08,110.08,110.02,110.03,15651.0,88.1307,88.1307,88.0827,88.0907,15651.0
2020-10-30 13:35:00,110.03,110.03,109.97,110.01,16311.0,88.0907,88.0907,88.0426,88.0747,16311.0
2020-10-30 13:40:00,110.01,110.05,110.01,110.05,7326.0,88.0747,88.1067,88.0747,88.1067,7326.0
2020-10-30 13:45:00,110.04,110.04,110.01,110.03,11817.0,88.0987,88.0987,88.0747,88.0907,11817.0
2020-10-30 13:50:00,110.04,110.05,109.98,110.0,17071.0,88.0987,88.1067,88.0507,88.0667,17071.0
2020-10-30 13:55:00,110.01,110.07,110.0,110.05,9286.0,88.0747,88.1227,88.0667,88.1067,9286.0
2020-10-30 14:00:00,110.05,110.09,110.03,110.08,44664.0,88.1067,88.1387,88.0907,88.1307,44664.0
2020-10-30 14:05:00,110.08,110.13,110.07,110.09,19302.0,88.1307,88.1707,88.1227,88.1387,19302.0
2020-10-30 14:10:00,110.09,110.12,110.08,110.09,62349.0,88.1387,88.1627,88.1307,88.1387,62349.0
2020-10-30 14:15:00,110.09,110.14,110.09,110.13,39226.0,88.1387,88.1788,88.1387,88.1707,39226.0
2020-10-30 14:20:00,110.13,110.15,110.07,110.07,20398.0,88.1707,88.1868,88.1227,88.1227,20398.0
2020-10-30 14:25:00,110.07,110.09,110.01,110.01,34891.0,88.1227,88.1387,88.0747,88.0747,34891.0
2020-10-30 14:30:00,110.02,110.04,109.99,110.04,26738.0,88.0827,88.0987,88.0587,88.0987,26738.0
2020-10-30 14:35:00,110.03,110.06,110.0,110.06,13341.0,88.0907,88.1147,88.0667,88.1147,13341.0
2020-10-30 14:40:00,110.05,110.09,110.05,110.09,25276.0,88.1067,88.1387,88.1067,88.1387,25276.0
2020-10-30 14:45:00,110.09,110.17,110.08,110.16,56036.0,88.1387,88.2028,88.1307,88.1948,56036.0
2020-10-30 14:50:00,110.16,110.17,110.1,110.15,23496.0,88.1948,88.2028,88.1467,88.1868,23496.0
2020-10-30 14:55:00,110.14,110.16,110.05,110.09,25928.0,88.1788,88.1948,88.1067,88.1387,25928.0
2020-10-30 15:00:00,110.09,110.11,110.0,110.01,32823.0,88.1387,88.1547,88.0667,88.0747,32823.0
2020-10-30 15:05:00,110.0,110.03,109.96,109.98,92871.0,88.0667,88.0907,88.0346,88.0507,92871.0
2020-10-30 15:10:00,109.98,110.05,109.97,110.05,27909.0,88.0507,88.1067,88.0426,88.1067,27909.0
2020-10-30 15:15:00,110.05,110.07,110.0,110.04,39451.0,88.1067,88.1227,88.0667,88.0987,39451.0
2020-10-30 15:20:00,110.05,110.1,110.04,110.07,26188.0,88.1067,88.1467,88.0987,88.1227,26188.0
2020-10-30 15:25:00,110.07,110.08,110.04,110.08,87434.0,88.1227,88.1307,88.0987,88.1307,87434.0
2020-10-30 15:30:00,110.08,110.09,110.0,110.05,139796.0,88.1307,88.1387,88.0667,88.1067,139796.0
2020-10-30 15:35:00,110.05,110.05,110.03,110.04,63728.0,88.1067,88.1067,88.0907,88.0987,63728.0
2020-10-30 15:40:00,110.05,110.08,110.02,110.08,103364.0,88.1067,88.1307,88.0827,88.1307,103364.0
2020-10-30 15:45:00,110.08,110.11,110.02,110.02,99561.0,88.1307,88.1547,88.0827,88.0827,99561.0
2020-10-30 15:50:00,110.01,110.02,109.98,110.0,139903.0,88.0747,88.0827,88.0507,88.0667,139903.0
2020-10-30 15:55:00,110.0,110.1,109.99,110.09,272403.0,88.0667,88.1467,88.0587,88.1387,272403.0
2020-11-02 09:30:00,109.85,110.02,109.75,109.85,120435.0,88.2635,88.4001,88.1832,88.2635,120435.0
2020-11-02 09:35:00,109.85,109.93,109.85,109.88,32513.0,88.2635,88.3278,88.2635,88.2876,32513.0
2020-11-02 09:40:00,109.88,109.91,109.85,109.85,31432.0,88.2876,88.3117,88.2635,88.2635,31432.0
2020-11-02 09:45:00,109.86,109.96,109.85,109.94,128626.0,88.2716,88.3519,88.2635,88.3358,128626.0
2020-11-02 09:50:00,109.95,110.06,109.94,109.99,142864.0,88.3439,88.4323,88.3358,88.376,142864.0
2020-11-02 09:55:00,109.98,109.99,109.89,109.92,23981.0,88.368,88.376,88.2957,88.3198,23981.0
2020-11-02 10:00:00,109.92,110.1,109.87,109.92,61407.0,88.3198,88.4644,88.2796,88.3198,61407.0
2020-11-02 10:05:00,109.92,109.92,109.87,109.9,21050.0,88.3198,88.3198,88.2796,88.3037,21050.0
2020-11-02 10:10:00,109.9,109.93,109.85,109.92,35397.0,88.3037,88.3278,88.2635,88.3198,35397.0
2020-11-02 10:15:00,109.92,109.92,109.88,109.91,32657.0,88.3198,88.3198,88.2876,88.3117,32657.0
2020-11-02 10:20:00,109.91,109.92,109.88,109.88,15392.0,88.3117,88.3198,88.2876,88.2876,15392.0
2020-11-02 10:25:00,109.87,109.92,109.86,109.87,42726.0,88.2796,88.3198,88.2716,88.2796,42726.0
2020-11-02 10:30:00,109.87,109.94,109.86,109.87,25092.0,88.2796,88.3358,88.2716,88.2796,25092.0
2020-11-02 10:35:00,109.88,109.91,109.85,109.89,73407.0,88.2876,88.3117,88.2635,88.2957,73407.0
2020-11-02 10:40:00,109.89,109.89,109.86,109.87,10800.0,88.2957,88.2957,88.2716,88.2796,10800.0
2020-11-02 10:45:00,109.87,109.99,109.86,109.98,74293.0,88.2796,88.376,88.2716,88.368,74293.0
2020-11-02 10:50:00,109.98,110.0,109.93,110.0,32791.0,88.368,88.384,88.3278,88.384,32791.0
2020-11-02 10:55:00,110.0,110.05,109.99,110.03,120850.0,88.384,88.4242,88.376,88.4081,120850.0
2020-11-02 11:00:00,110.02,110.11,110.02,110.05,76290.0,88.4001,88.4724,88.4001,88.4242,76290.0
2020-11-02 11:05:00,110.05,110.08,110.04,110.07,15666.0,88.4242,88.4483,88.4162,88.4403,15666.0
2020-11-02 11:10:00,110.07,110.07,110.01,110.05,49670.0,88.4403,88.4403,88.3921,88.4242,49670.0
2020-11-02 11:15:00,110.04,110.07,110.0,110.02,54223.0,88.4162,88.4403,88.384,88.4001,54223.0
2020-11-02 11:20:00,110.02,110.02,109.92,109.97,77780.0,88.4001,88.4001,88.3198,88.3599,77780.0
2020-11-02 11:25:00,109.97,110.0,109.95,109.95,23292.0,88.3599,88.384,88.3439,88.3439,23292.0
2020-11-02 11:30:00,109.96,109.97,109.95,109.95,21030.0,88.3519,88.3599,88.3439,88.3439,21030.0
2020-11-02 11:35:00,109.96,109.96,109.93,109.95,20433.0,88.3519,88.3519,88.3278,88.3439,20433.0
2020-11-02 11:40:00,109.95,109.97,109.94,109.95,13622.0,88.3439,88.3599,88.3358,88.3439,13622.0
2020-11-02 11:45:00,109.95,109.98,109.95,109.97,22616.0,88.3439,88.368,88.3439,88.3599,22616.0
2020-11-02 11:50:00,109.97,109.97,109.92,109.93,41276.0,88.3599,88.3599,88.3198,88.3278,41276.0
2020-11-02 11:55:00,109.94,109.95,109.93,109.94,14284.0,88.3358,88.3439,88.3278,88.3358,14284.0
2020-11-02 12:00:00,109.94,109.95,109.93,109.93,17420.0,88.3358,88.3439,88.3278,88.3278,17420.0
2020-11-02 12:05:00,109.94,109.98,109.93,109.96,21553.0,88.3358,88.368,88.3278,88.3519,21553.0
2020-11-02 12:10:00,109.96,109.96,109.91,109.92,13543.0,88.3519,88.3519,88.3117,88.3198,13543.0
2020-11-02 12:15:00,109.92,109.94,109.92,109.92,12290.0,88.3198,88.3358,88.3198,88.3198,12290.0
2020-11-02 12:20:00,109.93,109.97,109.9,109.97,32864.0,88.3278,88.3599,88.3037,88.3599,32864.0
2020-11-02 12:25:00,109.97,109.98,109.95,109.98,40654.0,88.3599,88.368,88.3439,88.368,40654.0
2020-11-02 12:30:00,109.98,109.98,109.92,109.96,41495.0,88.368,88.368,88.3198,88.3519,41495.0
2020-11-02 12:35:00,109.95,109.98,109.92,109.92,21482.0,88.3439,88.368,88.3198,88.3198,21482.0
2020-11-02 12:40:00,109.92,109.93,109.91,109.93,9620.0,88.3198,88.3278,88.3117,88.3278,9620.0
2020-11-02 12:45:00,109.93,109.95,109.92,109.92,19417.0,88.3278,88.3439,88.3198,88.3198,19417.0
2020-11-02 12:50:00,109.92,109.93,109.91,109.92,20070.0,88.3198,88.3278,88.3117,88.3198,20070.0
2020-11-02 12:55:00,109.92,109.95,109.89,109.91,76064.0,88.3198,88.3439,88.2957,88.3117,76064.0
2020-11-02 13:00:00,109.9,109.91,109.88,109.89,25057.0,88.3037,88.3117,88.2876,88.2957,25057.0
2020-11-02 13:05:00,109.89,109.89,109.86,109.86,31680.0,88.2957,88.2957,88.2716,88.2716,31680.0
2020-11-02 13:10:00,109.86,109.87,109.85,109.86,23875.0,88.2716,88.2796,88.2635,88.2716,23875.0
2020-11-02 13:15:00,109.86,109.89,109.83,109.83,55399.0,88.2716,88.2957,88.2474,88.2474,55399.0
2020-11-02 13:20:00,109.84,109.85,109.82,109.85,36101.0,88.2555,88.2635,88.2394,88.2635,36101.0
2020-11-02 13:25:00,109.84,109.84,109.8,109.82,73706.0,88.2555,88.2555,88.2233,88.2394,73706.0
2020-11-02 13:30:00,109.81,109.85,109.81,109.83,42455.0,88.2314,88.2635,88.2314,88.2474,42455.0
2020-11-02 13:35:00,109.82,109.85,109.82,109.85,17944.0,88.2394,88.2635,88.2394,88.2635,17944.0
2020-11-02 13:40:00,109.85,109.89,109.85,109.85,19974.0,88.2635,88.2957,88.2635,88.2635,19974.0
2020-11-02 13:45:00,109.86,109.89,109.85,109.86,22652.0,88.2716,88.2957,88.2635,88.2716,22652.0
2020-11-02 13:50:00,109.86,109.88,109.84,109.88,52582.0,88.2716,88.2876,88.2555,88.2876,52582.0
2020-11-02 13:55:00,109.87,109.87,109.83,109.86,12817.0,88.2796,88.2796,88.2474,88.2716,12817.0
2020-11-02 14:00:00,109.85,109.9,109.85,109.9,27476.0,88.2635,88.3037,88.2635,88.3037,27476.0
2020-11-02 14:05:00,109.9,109.94,109.87,109.9,46072.0,88.3037,88.3358,88.2796,88.3037,46072.0
2020-11-02 14:10:00,109.9,109.93,109.88,109.9,19099.0,88.3037,88.3278,88.2876,88.3037,19099.0
2020-11-02 14:15:00,109.91,109.93,109.9,109.91,25437.0,88.3117,88.3278,88.3037,88.3117,25437.0
2020-11-02 14:20:00,109.91,109.99,109.89,109.98,59449.0,88.3117,88.376,88.2957,88.368,59449.0
2020-11-02 14:25:00,109.98,109.98,109.95,109.97,22225.0,88.368,88.368,88.3439,88.3599,22225.0
2020-11-02 14:30:00,109.97,109.98,109.91,109.92,84392.0,88.3599,88.368,88.3117,88.3198,84392.0
2020-11-02 14:35:00,109.93,109.97,109.92,109.95,44360.0,88.3278,88.3599,88.3198,88.3439,44360.0
2020-11-02 14:40:00,109.95,109.96,109.93,109.96,21239.0,88.3439,88.3519,88.3278,88.3519,21239.0
2020-11-02 14:45:00,109.96,110.0,109.94,109.96,49431.0,88.3519,88.384,88.3358,88.3519,49431.0
2020-11-02 14:50:00,109.96,109.97,109.93,109.94,49430.0,88.3519,88.3599,88.3278,88.3358,49430.0
2020-11-02 14:55:00,109.93,109.97,109.92,109.97,26582.0,88.3278,88.3599,88.3198,88.3599,26582.0
2020-11-02 15:00:00,109.97,109.99,109.95,109.95,28082.0,88.3599,88.376,88.3439,88.3439,28082.0
2020-11-02 15:05:00,109.95,109.96,109.95,109.95,14314.0,88.3439,88.3519,88.3439,88.3439,14314.0
2020-11-02 15:10:00,109.95,109.97,109.93,109.95,188663.0,88.3439,88.3599,88.3278,88.3439,188663.0
2020-11-02 15:15:00,109.95,109.97,109.94,109.95,32391.0,88.3439,88.3599,88.3358,88.3439,32391.0
2020-11-02 15:20:00,109.95,109.95,109.92,109.93,24873.0,88.3439,88.3439,88.3198,88.3278,24873.0
2020-11-02 15:25:00,109.93,109.93,109.87,109.88,48014.0,88.3278,88.3278,88.2796,88.2876,48014.0
2020-11-02 15:30:00,109.88,109.93,109.87,109.92,72257.0,88.2876,88.3278,88.2796,88.3198,72257.0
2020-11-02 15:35:00,109.92,109.93,109.9,109.91,97131.0,88.3198,88.3278,88.3037,88.3117,97131.0
2020-11-02 15:40:00,109.91,109.92,109.9,109.91,38819.0,88.3117,88.3198,88.3037,88.3117,38819.0
2020-11-02 15:45:00,109.92,109.96,109.91,109.95,85680.0,88.3198,88.3519,88.3117,88.3439,85680.0
2020-11-02 15:50:00,109.95,109.96,109.87,109.87,160067.0,88.3439,88.3519,88.2796,88.2796,160067.0
2020-11-02 15:55:00,109.87,109.88,109.82,109.84,482500.0,88.2796,88.2876,88.2394,88.2555,482500.0
2020-11-03 09:30:00,110.51,110.55,110.4,110.44,137557.0,88.7938,88.826,88.7054,88.7376,137557.0
2020-11-03 09:35:00,110.45,110.47,110.41,110.44,107888.0,88.7456,88.7617,88.7135,88.7376,107888.0
2020-11-03 09:40:00,110.45,110.51,110.42,110.5,29075.0,88.7456,88.7938,88.7215,88.7858,29075.0
2020-11-03 09:45:00,110.49,110.54,110.48,110.49,105960.0,88.7778,88.8179,88.7697,88.7778,105960.0
2020-11-03 09:50:00,110.49,110.53,110.48,110.52,77126.0,88.7778,88.8099,88.7697,88.8019,77126.0
2020-11-03 09:55:00,110.52,110.54,110.49,110.5,73214.0,88.8019,88.8179,88.7778,88.7858,73214.0
2020-11-03 10:00:00,110.5,110.52,110.46,110.47,175441.0,88.7858,88.8019,88.7536,88.7617,175441.0
2020-11-03 10:05:00,110.5,110.52,110.47,110.49,24136.0,88.7858,88.8019,88.7617,88.7778,24136.0
2020-11-03 10:10:00,110.49,110.52,110.48,110.52,33645.0,88.7778,88.8019,88.7697,88.8019,33645.0
2020-11-03 10:15:00,110.52,110.52,110.51,110.52,9214.0,88.8019,88.8019,88.7938,88.8019,9214.0
2020-11-03 10:20:00,110.52,110.55,110.51,110.55,55197.0,88.8019,88.826,88.7938,88.826,55197.0
2020-11-03 10:25:00,110.54,110.54,110.48,110.48,71842.0,88.8179,88.8179,88.7697,88.7697,71842.0
2020-11-03 10:30:00,110.49,110.51,110.47,110.5,232159.0,88.7778,88.7938,88.7617,88.7858,232159.0
2020-11-03 10:35:00,110.5,110.51,110.47,110.5,30550.0,88.7858,88.7938,88.7617,88.7858,30550.0
2020-11-03 10:40:00,110.5,110.51,110.49,110.51,46348.0,88.7858,88.7938,88.7778,88.7938,46348.0
2020-11-03 10:45:00,110.5,110.58,110.5,110.53,64212.0,88.7858,88.8501,88.7858,88.8099,64212.0
2020-11-03 10:50:00,110.54,110.54,110.53,110.54,16529.0,88.8179,88.8179,88.8099,88.8179,16529.0
2020-11-03 10:55:00,110.54,110.54,110.46,110.48,59946.0,88.8179,88.8179,88.7536,88.7697,59946.0
2020-11-03 11:00:00,110.48,110.5,110.42,110.45,71371.0,88.7697,88.7858,88.7215,88.7456,71371.0
2020-11-03 11:05:00,110.45,110.48,110.42,110.43,26095.0,88.7456,88.7697,88.7215,88.7295,26095.0
2020-11-03 11:10:00,110.43,110.46,110.42,110.46,39103.0,88.7295,88.7536,88.7215,88.7536,39103.0
2020-11-03 11:15:00,110.45,110.49,110.45,110.49,44662.0,88.7456,88.7778,88.7456,88.7778,44662.0
2020-11-03 11:20:00,110.5,110.5,110.45,110.47,25582.0,88.7858,88.7858,88.7456,88.7617,25582.0
2020-11-03 11:25:00,110.47,110.48,110.45,110.45,21565.0,88.7617,88.7697,88.7456,88.7456,21565.0
2020-11-03 11:30:00,110.45,110.49,110.44,110.49,41197.0,88.7456,88.7778,88.7376,88.7778,41197.0
2020-11-03 11:35:00,110.48,110.49,110.44,110.48,22999.0,88.7697,88.7778,88.7376,88.7697,22999.0
2020-11-03 11:40:00,110.48,110.48,110.45,110.47,234340.0,88.7697,88.7697,88.7456,88.7617,234340.0
2020-11-03 11:45:00,110.48,110.5,110.47,110.48,29515.0,88.7697,88.7858,88.7617,88.7697,29515.0
2020-11-03 11:50:00,110.48,110.49,110.47,110.48,19398.0,88.7697,88.7778,88.7617,88.7697,19398.0
2020-11-03 11:55:00,110.48,110.49,110.44,110.48,30561.0,88.7697,88.7778,88.7376,88.7697,30561.0
2020-11-03 12:00:00,110.49,110.51,110.45,110.45,67428.0,88.7778,88.7938,88.7456,88.7456,67428.0
2020-11-03 12:05:00,110.46,110.5,110.46,110.5,25550.0,88.7536,88.7858,88.7536,88.7858,25550.0
2020-11-03 12:10:00,110.5,110.51,110.49,110.5,25805.0,88.7858,88.7938,88.7778,88.7858,25805.0
2020-11-03 12:15:00,110.5,110.5,110.47,110.47,28637.0,88.7858,88.7858,88.7617,88.7617,28637.0
2020-11-03 12:20:00,110.47,110.5,110.47,110.49,16086.0,88.7617,88.7858,88.7617,88.7778,16086.0
2020-11-03 12:25:00,110.5,110.51,110.48,110.5,36438.0,88.7858,88.7938,88.7697,88.7858,36438.0
2020-11-03 12:30:00,110.5,110.53,110.49,110.5,23247.0,88.7858,88.8099,88.7778,88.7858,23247.0
2020-11-03 12:35:00,110.51,110.51,110.47,110.51,11750.0,88.7938,88.7938,88.7617,88.7938,11750.0
2020-11-03 12:40:00,110.51,110.51,110.48,110.48,28255.0,88.7938,88.7938,88.7697,88.7697,28255.0
2020-11-03 12:45:00,110.48,110.51,110.48,110.51,18052.0,88.7697,88.7938,88.7697,88.7938,18052.0
2020-11-03 12:50:00,110.51,110.53,110.48,110.51,35676.0,88.7938,88.8099,88.7697,88.7938,35676.0
2020-11-03 12:55:00,110.51,110.53,110.47,110.52,64949.0,88.7938,88.8099,88.7617,88.8019,64949.0
2020-11-03 13:00:00,110.52,110.55,110.5,110.51,42890.0,88.8019,88.826,88.7858,88.7938,42890.0
2020-11-03 13:05:00,110.51,110.57,110.51,110.57,29401.0,88.7938,88.842,88.7938,88.842,29401.0
2020-11-03 13:10:00,110.57,110.64,110.55,110.64,77041.0,88.842,88.8983,88.826,88.8983,77041.0
2020-11-03 13:15:00,110.64,110.65,110.62,110.64,46423.0,88.8983,88.9063,88.8822,88.8983,46423.0
2020-11-03 13:20:00,110.65,110.65,110.61,110.65,31908.0,88.9063,88.9063,88.8742,88.9063,31908.0
2020-11-03 13:25:00,110.65,110.66,110.57,110.57,60588.0,88.9063,88.9143,88.842,88.842,60588.0
2020-11-03 13:30:00,110.58,110.59,110.57,110.59,45563.0,88.8501,88.8581,88.842,88.8581,45563.0
2020-11-03 13:35:00,110.59,110.61,110.55,110.58,49865.0,88.8581,88.8742,88.826,88.8501,49865.0
2020-11-03 13:40:00,110.57,110.58,110.52,110.57,49000.0,88.842,88.8501,88.8019,88.842,49000.0
2020-11-03 13:45:00,110.58,110.6,110.54,110.58,51108.0,88.8501,88.8661,88.8179,88.8501,51108.0
2020-11-03 13:50:00,110.57,110.58,110.54,110.57,13591.0,88.842,88.8501,88.8179,88.842,13591.0
2020-11-03 13:55:00,110.57,110.57,110.48,110.51,25054.0,88.842,88.842,88.7697,88.7938,25054.0
2020-11-03 14:00:00,110.51,110.55,110.5,110.53,23606.0,88.7938,88.826,88.7858,88.8099,23606.0
2020-11-03 14:05:00,110.54,110.54,110.52,110.53,6372.0,88.8179,88.8179,88.8019,88.8099,6372.0
2020-11-03 14:10:00,110.53,110.55,110.51,110.53,26200.0,88.8099,88.826,88.7938,88.8099,26200.0
2020-11-03 14:15:00,110.53,110.53,110.51,110.52,14823.0,88.8099,88.8099,88.7938,88.8019,14823.0
2020-11-03 14:20:00,110.51,110.54,110.5,110.51,43454.0,88.7938,88.8179,88.7858,88.7938,43454.0
2020-11-03 14:25:00,110.51,110.53,110.51,110.51,11776.0,88.7938,88.8099,88.7938,88.7938,11776.0
2020-11-03 14:30:00,110.51,110.54,110.51,110.54,24709.0,88.7938,88.8179,88.7938,88.8179,24709.0
2020-11-03 14:35:00,110.53,110.54,110.53,110.54,11055.0,88.8099,88.8179,88.8099,88.8179,11055.0
2020-11-03 14:40:00,110.53,110.54,110.53,110.53,15783.0,88.8099,88.8179,88.8099,88.8099,15783.0
2020-11-03 14:45:00,110.54,110.55,110.52,110.54,37843.0,88.8179,88.826,88.8019,88.8179,37843.0
2020-11-03 14:50:00,110.54,110.55,110.52,110.53,26831.0,88.8179,88.826,88.8019,88.8099,26831.0
2020-11-03 14:55:00,110.53,110.55,110.5,110.51,40946.0,88.8099,88.826,88.7858,88.7938,40946.0
2020-11-03 15:00:00,110.5,110.54,110.48,110.54,47023.0,88.7858,88.8179,88.7697,88.8179,47023.0
2020-11-03 15:05:00,110.54,110.54,110.53,110.54,29809.0,88.8179,88.8179,88.8099,88.8179,29809.0
2020-11-03 15:10:00,110.54,110.57,110.53,110.57,43430.0,88.8179,88.842,88.8099,88.842,43430.0
2020-11-03 15:15:00,110.56,110.57,110.54,110.55,16289.0,88.834,88.842,88.8179,88.826,16289.0
2020-11-03 15:20:00,110.56,110.58,110.55,110.56,63491.0,88.834,88.8501,88.826,88.834,63491.0
2020-11-03 15:25:00,110.56,110.63,110.56,110.62,64317.0,88.834,88.8902,88.834,88.8822,64317.0
2020-11-03 15:30:00,110.63,110.64,110.61,110.62,79420.0,88.8902,88.8983,88.8742,88.8822,79420.0
2020-11-03 15:35:00,110.62,110.65,110.61,110.63,82932.0,88.8822,88.9063,88.8742,88.8902,82932.0
2020-11-03 15:40:00,110.63,110.66,110.59,110.62,38555.0,88.8902,88.9143,88.8581,88.8822,38555.0
2020-11-03 15:45:00,110.62,110.69,110.62,110.68,86030.0,88.8822,88.9384,88.8822,88.9304,86030.0
2020-11-03 15:50:00,110.69,110.72,110.67,110.71,142927.0,88.9384,88.9626,88.9224,88.9545,142927.0
2020-11-03 15:55:00,110.72,110.75,110.65,110.66,261716.0,88.9626,88.9867,88.9063,88.9143,261716.0
2020-11-04 09:30:00,111.31,111.62,111.31,111.59,193205.0,89.4366,89.6857,89.4366,89.6616,193205.0
2020-11-04 09:35:00,111.58,111.61,111.56,111.58,95924.0,89.6536,89.6777,89.6375,89.6536,95924.0
2020-11-04 09:40:00,111.58,111.58,111.49,111.53,136555.0,89.6536,89.6536,89.5812,89.6134,136555.0
2020-11-04 09:45:00,111.52,111.57,111.51,111.57,96981.0,89.6053,89.6455,89.5973,89.6455,96981.0
2020-11-04 09:50:00,111.57,111.61,111.54,111.6,111026.0,89.6455,89.6777,89.6214,89.6696,111026.0
2020-11-04 09:55:00,111.61,111.66,111.6,111.65,112131.0,89.6777,89.7178,89.6696,89.7098,112131.0
2020-11-04 10:00:00,111.66,111.76,111.63,111.76,88315.0,89.7178,89.7982,89.6937,89.7982,88315.0
2020-11-04 10:05:00,111.76,111.83,111.75,111.8,60826.0,89.7982,89.8544,89.7902,89.8303,60826.0
2020-11-04 10:10:00,111.84,112.04,111.83,111.91,185382.0,89.8625,90.0232,89.8544,89.9187,185382.0
2020-11-04 10:15:00,111.91,111.99,111.89,111.98,94248.0,89.9187,89.983,89.9026,89.975,94248.0
2020-11-04 10:20:00,111.98,112.06,111.98,112.04,72274.0,89.975,90.0392,89.975,90.0232,72274.0
2020-11-04 10:25:00,112.05,112.1,112.04,112.08,179318.0,90.0312,90.0714,90.0232,90.0553,179318.0
2020-11-04 10:30:00,112.08,112.2,112.07,112.19,336851.0,90.0553,90.1517,90.0473,90.1437,336851.0
2020-11-04 10:35:00,112.19,112.21,112.15,112.17,116800.0,90.1437,90.1598,90.1115,90.1276,116800.0
2020-11-04 10:40:00,112.17,112.22,112.17,112.22,110208.0,90.1276,90.1678,90.1276,90.1678,110208.0
2020-11-04 10:45:00,112.22,112.34,112.2,112.32,54172.0,90.1678,90.2642,90.1517,90.2481,54172.0
2020-11-04 10:50:00,112.33,112.33,112.22,112.27,84516.0,90.2562,90.2562,90.1678,90.208,84516.0
2020-11-04 10:55:00,112.28,112.31,112.21,112.22,61057.0,90.216,90.2401,90.1598,90.1678,61057.0
2020-11-04 11:00:00,112.22,112.26,112.22,112.25,70963.0,90.1678,90.1999,90.1678,90.1919,70963.0
2020-11-04 11:05:00,112.25,112.25,112.12,112.15,42770.0,90.1919,90.1919,90.0874,90.1115,42770.0
2020-11-04 11:10:00,112.16,112.22,112.15,112.22,67767.0,90.1196,90.1678,90.1115,90.1678,67767.0
2020-11-04 11:15:00,112.21,112.3,112.19,112.28,273436.0,90.1598,90.2321,90.1437,90.216,273436.0
2020-11-04 11:20:00,112.28,112.31,112.27,112.3,94519.0,90.216,90.2401,90.208,90.2321,94519.0
2020-11-04 11:25:00,112.3,112.32,112.27,112.29,30370.0,90.2321,90.2481,90.208,90.224,30370.0
2020-11-04 11:30:00,112.29,112.31,112.28,112.3,72370.0,90.224,90.2401,90.216,90.2321,72370.0
2020-11-04 11:35:00,112.3,112.34,112.25,112.32,81271.0,90.2321,90.2642,90.1919,90.2481,81271.0
2020-11-04 11:40:00,112.32,112.33,112.3,112.31,51350.0,90.2481,90.2562,90.2321,90.2401,51350.0
2020-11-04 11:45:00,112.31,112.39,112.3,112.39,73390.0,90.2401,90.3044,90.2321,90.3044,73390.0
2020-11-04 11:50:00,112.39,112.46,112.38,112.45,67406.0,90.3044,90.3606,90.2963,90.3526,67406.0
2020-11-04 11:55:00,112.45,112.54,112.44,112.52,74730.0,90.3526,90.4249,90.3446,90.4088,74730.0
2020-11-04 12:00:00,112.53,112.56,112.52,112.55,52055.0,90.4169,90.441,90.4088,90.4329,52055.0
2020-11-04 12:05:00,112.55,112.56,112.52,112.53,70211.0,90.4329,90.441,90.4088,90.4169,70211.0
2020-11-04 12:10:00,112.53,112.53,112.51,112.52,54437.0,90.4169,90.4169,90.4008,90.4088,54437.0
2020-11-04 12:15:00,112.52,112.6,112.51,112.59,111641.0,90.4088,90.4731,90.4008,90.4651,111641.0
2020-11-04 12:20:00,112.6,112.71,112.6,112.71,35604.0,90.4731,90.5615,90.4731,90.5615,35604.0
2020-11-04 12:25:00,112.71,112.72,112.66,112.68,61778.0,90.5615,90.5695,90.5213,90.5374,61778.0
2020-11-04 12:30:00,112.68,112.72,112.67,112.72,69845.0,90.5374,90.5695,90.5294,90.5695,69845.0
2020-11-04 12:35:00,112.73,112.91,112.71,112.91,264787.0,90.5776,90.7222,90.5615,90.7222,264787.0
2020-11-04 12:40:00,112.9,112.96,112.9,112.93,96917.0,90.7142,90.7624,90.7142,90.7383,96917.0
2020-11-04 12:45:00,112.94,112.94,112.85,112.86,74145.0,90.7463,90.7463,90.674,90.682,74145.0
2020-11-04 12:50:00,112.86,112.87,112.85,112.86,81844.0,90.682,90.6901,90.674,90.682,81844.0
2020-11-04 12:55:00,112.86,112.86,112.85,112.86,91589.0,90.682,90.682,90.674,90.682,91589.0
2020-11-04 13:00:00,112.86,112.86,112.83,112.84,62752.0,90.682,90.682,90.6579,90.666,62752.0
2020-11-04 13:05:00,112.83,112.84,112.78,112.82,100530.0,90.6579,90.666,90.6177,90.6499,100530.0
2020-11-04 13:10:00,112.82,112.82,112.73,112.73,55225.0,90.6499,90.6499,90.5776,90.5776,55225.0
2020-11-04 13:15:00,112.74,112.78,112.73,112.77,51292.0,90.5856,90.6177,90.5776,90.6097,51292.0
2020-11-04 13:20:00,112.77,112.8,112.72,112.8,201676.0,90.6097,90.6338,90.5695,90.6338,201676.0
2020-11-04 13:25:00,112.8,112.87,112.79,112.86,108196.0,90.6338,90.6901,90.6258,90.682,108196.0
2020-11-04 13:30:00,112.86,112.9,112.85,112.9,149952.0,90.682,90.7142,90.674,90.7142,149952.0
2020-11-04 13:35:00,112.9,112.91,112.87,112.9,94542.0,90.7142,90.7222,90.6901,90.7142,94542.0
2020-11-04 13:40:00,112.9,112.92,112.75,112.82,106114.0,90.7142,90.7302,90.5936,90.6499,106114.0
2020-11-04 13:45:00,112.82,112.86,112.79,112.81,69802.0,90.6499,90.682,90.6258,90.6419,69802.0
2020-11-04 13:50:00,112.81,112.83,112.79,112.83,46294.0,90.6419,90.6579,90.6258,90.6579,46294.0
2020-11-04 13:55:00,112.83,112.85,112.83,112.84,23606.0,90.6579,90.674,90.6579,90.666,23606.0
2020-11-04 14:00:00,112.84,112.85,112.83,112.83,79081.0,90.666,90.674,90.6579,90.6579,79081.0
2020-11-04 14:05:00,112.84,112.84,112.83,112.84,29741.0,90.666,90.666,90.6579,90.666,29741.0
2020-11-04 14:10:00,112.84,112.87,112.83,112.86,82687.0,90.666,90.6901,90.6579,90.682,82687.0
2020-11-04 14:15:00,112.87,112.87,112.83,112.84,90797.0,90.6901,90.6901,90.6579,90.666,90797.0
2020-11-04 14:20:00,112.84,112.85,112.81,112.84,110015.0,90.666,90.674,90.6419,90.666,110015.0
2020-11-04 14:25:00,112.83,112.84,112.81,112.84,27286.0,90.6579,90.666,90.6419,90.666,27286.0
2020-11-04 14:30:00,112.83,112.84,112.8,112.82,77599.0,90.6579,90.666,90.6338,90.6499,77599.0
2020-11-04 14:35:00,112.82,112.82,112.78,112.8,94373.0,90.6499,90.6499,90.6177,90.6338,94373.0
2020-11-04 14:40:00,112.8,112.8,112.75,112.79,171307.0,90.6338,90.6338,90.5936,90.6258,171307.0
2020-11-04 14:45:00,112.79,112.85,112.78,112.84,82336.0,90.6258,90.674,90.6177,90.666,82336.0
2020-11-04 14:50:00,112.84,112.86,112.83,112.86,44222.0,90.666,90.682,90.6579,90.682,44222.0
2020-11-04 14:55:00,112.86,112.88,112.83,112.88,72706.0,90.682,90.6981,90.6579,90.6981,72706.0
2020-11-04 15:00:00,112.88,112.9,112.83,112.84,74058.0,90.6981,90.7142,90.6579,90.666,74058.0
2020-11-04 15:05:00,112.84,112.85,112.82,112.84,70233.0,90.666,90.674,90.6499,90.666,70233.0
2020-11-04 15:10:00,112.84,112.87,112.84,112.87,42958.0,90.666,90.6901,90.666,90.6901,42958.0
2020-11-04 15:15:00,112.87,112.88,112.81,112.82,83962.0,90.6901,90.6981,90.6419,90.6499,83962.0
2020-11-04 15:20:00,112.82,112.82,112.81,112.82,32015.0,90.6499,90.6499,90.6419,90.6499,32015.0
2020-11-04 15:25:00,112.82,112.83,112.77,112.78,51246.0,90.6499,90.6579,90.6097,90.6177,51246.0
2020-11-04 15:30:00,112.78,112.78,112.74,112.77,110206.0,90.6177,90.6177,90.5856,90.6097,110206.0
2020-11-04 15:35:00,112.77,112.8,112.75,112.76,85480.0,90.6097,90.6338,90.5936,90.6017,85480.0
2020-11-04 15:40:00,112.78,112.82,112.76,112.82,108650.0,90.6177,90.6499,90.6017,90.6499,108650.0
2020-11-04 15:45:00,112.82,112.85,112.8,112.84,135276.0,90.6499,90.674,90.6338,90.666,135276.0
2020-11-04 15:50:00,112.84,112.91,112.83,112.91,176285.0,90.666,90.7222,90.6579,90.7222,176285.0
2020-11-04 15:55:00,112.91,112.94,112.8,112.83,345566.0,90.7222,90.7463,90.6338,90.6579,345566.0
2020-11-05 09:30:00,113.41,113.41,113.25,113.31,179952.0,91.1239,91.1239,90.9954,91.0436,179952.0
2020-11-05 09:35:00,113.31,113.39,113.29,113.36,295410.0,91.0436,91.1079,91.0275,91.0838,295410.0
2020-11-05 09:40:00,113.36,113.45,113.36,113.45,185969.0,91.0838,91.1561,91.0838,91.1561,185969.0
2020-11-05 09:45:00,113.45,113.54,113.41,113.43,257076.0,91.1561,91.2284,91.1239,91.14,257076.0
2020-11-05 09:50:00,113.45,113.53,113.44,113.52,113154.0,91.1561,91.2204,91.1481,91.2123,113154.0
2020-11-05 09:55:00,113.53,113.57,113.45,113.46,179380.0,91.2204,91.2525,91.1561,91.1641,179380.0
2020-11-05 10:00:00,113.45,113.51,113.45,113.47,84236.0,91.1561,91.2043,91.1561,91.1722,84236.0
2020-11-05 10:05:00,113.47,113.54,113.46,113.5,51783.0,91.1722,91.2284,91.1641,91.1963,51783.0
2020-11-05 10:10:00,113.5,113.54,113.49,113.53,59634.0,91.1963,91.2284,91.1882,91.2204,59634.0
2020-11-05 10:15:00,113.53,113.53,113.49,113.5,33076.0,91.2204,91.2204,91.1882,91.1963,33076.0
2020-11-05 10:20:00,113.5,113.5,113.39,113.43,87736.0,91.1963,91.1963,91.1079,91.14,87736.0
2020-11-05 10:25:00,113.42,113.43,113.28,113.29,47512.0,91.132,91.14,91.0195,91.0275,47512.0
2020-11-05 10:30:00,113.29,113.36,113.27,113.32,53739.0,91.0275,91.0838,91.0115,91.0516,53739.0
2020-11-05 10:35:00,113.32,113.37,113.3,113.33,175324.0,91.0516,91.0918,91.0356,91.0597,175324.0
2020-11-05 10:40:00,113.33,113.37,113.31,113.36,70838.0,91.0597,91.0918,91.0436,91.0838,70838.0
2020-11-05 10:45:00,113.36,113.38,113.33,113.36,58442.0,91.0838,91.0998,91.0597,91.0838,58442.0
2020-11-05 10:50:00,113.36,113.37,113.31,113.31,139137.0,91.0838,91.0918,91.0436,91.0436,139137.0
2020-11-05 10:55:00,113.32,113.33,113.25,113.27,153442.0,91.0516,91.0597,90.9954,91.0115,153442.0
2020-11-05 11:00:00,113.28,113.31,113.21,113.21,50355.0,91.0195,91.0436,90.9632,90.9632,50355.0
2020-11-05 11:05:00,113.21,113.27,113.19,113.21,65977.0,90.9632,91.0115,90.9472,90.9632,65977.0
2020-11-05 11:10:00,113.22,113.22,113.14,113.16,55212.0,90.9713,90.9713,90.907,90.9231,55212.0
2020-11-05 11:15:00,113.16,113.17,113.1,113.14,68897.0,90.9231,90.9311,90.8749,90.907,68897.0
2020-11-05 11:20:00,113.13,113.14,113.05,113.09,57451.0,90.899,90.907,90.8347,90.8668,57451.0
2020-11-05 11:25:00,113.09,113.09,112.99,113.0,35558.0,90.8668,90.8668,90.7865,90.7945,35558.0
2020-11-05 11:30:00,113.01,113.06,112.95,112.95,189636.0,90.8025,90.8427,90.7543,90.7543,189636.0
2020-11-05 11:35:00,112.95,112.96,112.91,112.94,100964.0,90.7543,90.7624,90.7222,90.7463,100964.0
2020-11-05 11:40:00,112.94,112.96,112.91,112.92,314914.0,90.7463,90.7624,90.7222,90.7302,314914.0
2020-11-05 11:45:00,112.91,112.92,112.89,112.92,118612.0,90.7222,90.7302,90.7061,90.7302,118612.0
2020-11-05 11:50:00,112.92,112.92,112.89,112.9,71014.0,90.7302,90.7302,90.7061,90.7142,71014.0
2020-11-05 11:55:00,112.91,112.91,112.87,112.87,51610.0,90.7222,90.7222,90.6901,90.6901,51610.0
2020-11-05 12:00:00,112.86,112.91,112.83,112.91,143321.0,90.682,90.7222,90.6579,90.7222,143321.0
2020-11-05 12:05:00,112.91,112.93,112.9,112.92,30356.0,90.7222,90.7383,90.7142,90.7302,30356.0
2020-11-05 12:10:00,112.92,112.98,112.91,112.97,58868.0,90.7302,90.7784,90.7222,90.7704,58868.0
2020-11-05 12:15:00,112.97,112.97,112.85,112.85,55113.0,90.7704,90.7704,90.674,90.674,55113.0
2020-11-05 12:20:00,112.85,112.86,112.83,112.83,77927.0,90.674,90.682,90.6579,90.6579,77927.0
2020-11-05 12:25:00,112.84,112.84,112.81,112.81,28440.0,90.666,90.666,90.6419,90.6419,28440.0
2020-11-05 12:30:00,112.82,112.82,112.79,112.8,66695.0,90.6499,90.6499,90.6258,90.6338,66695.0
2020-11-05 12:35:00,112.8,112.97,112.79,112.97,147310.0,90.6338,90.7704,90.6258,90.7704,147310.0
2020-11-05 12:40:00,112.96,112.97,112.93,112.95,29770.0,90.7624,90.7704,90.7383,90.7543,29770.0
2020-11-05 12:45:00,112.96,113.0,112.93,112.94,38174.0,90.7624,90.7945,90.7383,90.7463,38174.0
2020-11-05 12:50:00,112.94,112.99,112.93,112.98,73901.0,90.7463,90.7865,90.7383,90.7784,73901.0
2020-11-05 12:55:00,112.98,113.0,112.96,112.97,14227.0,90.7784,90.7945,90.7624,90.7704,14227.0
2020-11-05 13:00:00,112.97,113.02,112.97,113.02,19985.0,90.7704,90.8106,90.7704,90.8106,19985.0
2020-11-05 13:05:00,113.02,113.03,113.0,113.01,19292.0,90.8106,90.8186,90.7945,90.8025,19292.0
2020-11-05 13:10:00,113.01,113.02,113.0,113.02,13115.0,90.8025,90.8106,90.7945,90.8106,13115.0
2020-11-05 13:15:00,113.01,113.01,112.96,112.98,45767.0,90.8025,90.8025,90.7624,90.7784,45767.0
2020-11-05 13:20:00,112.98,113.05,112.98,113.03,19509.0,90.7784,90.8347,90.7784,90.8186,19509.0
2020-11-05 13:25:00,113.03,113.04,113.02,113.04,9140.0,90.8186,90.8267,90.8106,90.8267,9140.0
2020-11-05 13:30:00,113.04,113.05,113.02,113.04,26402.0,90.8267,90.8347,90.8106,90.8267,26402.0
2020-11-05 13:35:00,113.04,113.07,113.01,113.02,39072.0,90.8267,90.8508,90.8025,90.8106,39072.0
2020-11-05 13:40:00,113.02,113.09,113.0,113.07,30071.0,90.8106,90.8668,90.7945,90.8508,30071.0
2020-11-05 13:45:00,113.07,113.07,113.02,113.03,29424.0,90.8508,90.8508,90.8106,90.8186,29424.0
2020-11-05 13:50:00,113.03,113.04,113.02,113.03,19749.0,90.8186,90.8267,90.8106,90.8186,19749.0
2020-11-05 13:55:00,113.02,113.03,113.01,113.02,31869.0,90.8106,90.8186,90.8025,90.8106,31869.0
2020-11-05 14:00:00,113.03,113.03,112.96,113.0,24141.0,90.8186,90.8186,90.7624,90.7945,24141.0
2020-11-05 14:05:00,113.0,113.0,112.96,112.98,21541.0,90.7945,90.7945,90.7624,90.7784,21541.0
2020-11-05 14:10:00,112.98,113.01,112.97,113.0,47189.0,90.7784,90.8025,90.7704,90.7945,47189.0
2020-11-05 14:15:00,113.01,113.01,112.97,112.98,32402.0,90.8025,90.8025,90.7704,90.7784,32402.0
2020-11-05 14:20:00,112.98,113.03,112.98,113.03,79139.0,90.7784,90.8186,90.7784,90.8186,79139.0
2020-11-05 14:25:00,113.02,113.04,113.02,113.04,16621.0,90.8106,90.8267,90.8106,90.8267,16621.0
2020-11-05 14:30:00,113.04,113.04,113.01,113.01,16275.0,90.8267,90.8267,90.8025,90.8025,16275.0
2020-11-05 14:35:00,113.02,113.09,113.01,113.08,35408.0,90.8106,90.8668,90.8025,90.8588,35408.0
2020-11-05 14:40:00,113.09,113.16,113.08,113.16,55293.0,90.8668,90.9231,90.8588,90.9231,55293.0
2020-11-05 14:45:00,113.16,113.16,113.06,113.07,35385.0,90.9231,90.9231,90.8427,90.8508,35385.0
2020-11-05 14:50:00,113.08,113.12,113.06,113.12,41975.0,90.8588,90.8909,90.8427,90.8909,41975.0
2020-11-05 14:55:00,113.11,113.14,113.08,113.11,94644.0,90.8829,90.907,90.8588,90.8829,94644.0
2020-11-05 15:00:00,113.12,113.17,113.11,113.17,48119.0,90.8909,90.9311,90.8829,90.9311,48119.0
2020-11-05 15:05:00,113.17,113.17,113.16,113.17,31393.0,90.9311,90.9311,90.9231,90.9311,31393.0
2020-11-05 15:10:00,113.17,113.2,113.15,113.17,93841.0,90.9311,90.9552,90.915,90.9311,93841.0
2020-11-05 15:15:00,113.17,113.29,113.17,113.22,214117.0,90.9311,91.0275,90.9311,90.9713,214117.0
2020-11-05 15:20:00,113.22,113.25,113.18,113.19,70013.0,90.9713,90.9954,90.9391,90.9472,70013.0
2020-11-05 15:25:00,113.18,113.19,113.16,113.17,36122.0,90.9391,90.9472,90.9231,90.9311,36122.0
2020-11-05 15:30:00,113.17,113.17,113.14,113.15,30046.0,90.9311,90.9311,90.907,90.915,30046.0
2020-11-05 15:35:00,113.15,113.16,113.14,113.16,56394.0,90.915,90.9231,90.907,90.9231,56394.0
2020-11-05 15:40:00,113.16,113.21,113.15,113.21,72086.0,90.9231,90.9632,90.915,90.9632,72086.0
2020-11-05 15:45:00,113.21,113.24,113.17,113.23,147291.0,90.9632,90.9874,90.9311,90.9793,147291.0
2020-11-05 15:50:00,113.23,113.35,113.23,113.34,188945.0,90.9793,91.0757,90.9793,91.0677,188945.0
2020-11-05 15:55:00,113.34,113.35,113.27,113.27,231632.0,91.0677,91.0757,91.0115,91.0115,231632.0
2020-11-06 09:30:00,112.9,113.02,112.7,112.75,155658.0,90.7142,90.8106,90.5535,90.5936,155658.0
2020-11-06 09:35:00,112.75,112.75,112.55,112.56,255461.0,90.5936,90.5936,90.4329,90.441,255461.0
2020-11-06 09:40:00,112.56,112.57,112.5,112.54,56333.0,90.441,90.449,90.3928,90.4249,56333.0
2020-11-06 09:45:00,112.54,112.64,112.53,112.61,79641.0,90.4249,90.5053,90.4169,90.4812,79641.0
2020-11-06 09:50:00,112.6,112.7,112.59,112.7,98911.0,90.4731,90.5535,90.4651,90.5535,98911.0
2020-11-06 09:55:00,112.69,112.7,112.63,112.65,42196.0,90.5454,90.5535,90.4972,90.5133,42196.0
2020-11-06 10:00:00,112.66,112.67,112.56,112.6,72841.0,90.5213,90.5294,90.441,90.4731,72841.0
2020-11-06 10:05:00,112.59,112.75,112.58,112.7,77079.0,90.4651,90.5936,90.457,90.5535,77079.0
2020-11-06 10:10:00,112.7,112.72,112.62,112.68,53930.0,90.5535,90.5695,90.4892,90.5374,53930.0
2020-11-06 10:15:00,112.67,112.71,112.62,112.7,86755.0,90.5294,90.5615,90.4892,90.5535,86755.0
2020-11-06 10:20:00,112.7,112.7,112.65,112.68,169757.0,90.5535,90.5535,90.5133,90.5374,169757.0
2020-11-06 10:25:00,112.68,112.73,112.67,112.71,62492.0,90.5374,90.5776,90.5294,90.5615,62492.0
2020-11-06 10:30:00,112.71,112.71,112.69,112.71,35466.0,90.5615,90.5615,90.5454,90.5615,35466.0
2020-11-06 10:35:00,112.71,112.75,112.66,112.66,54179.0,90.5615,90.5936,90.5213,90.5213,54179.0
2020-11-06 10:40:00,112.66,112.69,112.64,112.65,40009.0,90.5213,90.5454,90.5053,90.5133,40009.0
2020-11-06 10:45:00,112.65,112.66,112.62,112.66,47358.0,90.5133,90.5213,90.4892,90.5213,47358.0
2020-11-06 10:50:00,112.66,112.7,112.65,112.7,44598.0,90.5213,90.5535,90.5133,90.5535,44598.0
2020-11-06 10:55:00,112.7,112.76,112.69,112.72,323755.0,90.5535,90.6017,90.5454,90.5695,323755.0
2020-11-06 11:00:00,112.72,112.75,112.7,112.73,54215.0,90.5695,90.5936,90.5535,90.5776,54215.0
2020-11-06 11:05:00,112.73,112.75,112.72,112.75,17881.0,90.5776,90.5936,90.5695,90.5936,17881.0
2020-11-06 11:10:00,112.75,112.78,112.67,112.72,62905.0,90.5936,90.6177,90.5294,90.5695,62905.0
2020-11-06 11:15:00,112.72,112.74,112.69,112.73,34412.0,90.5695,90.5856,90.5454,90.5776,34412.0
2020-11-06 11:20:00,112.73,112.78,112.72,112.76,50140.0,90.5776,90.6177,90.5695,90.6017,50140.0
2020-11-06 11:25:00,112.76,112.76,112.69,112.7,43779.0,90.6017,90.6017,90.5454,90.5535,43779.0
2020-11-06 11:30:00,112.7,112.72,112.67,112.72,80010.0,90.5535,90.5695,90.5294,90.5695,80010.0
2020-11-06 11:35:00,112.72,112.73,112.69,112.71,76363.0,90.5695,90.5776,90.5454,90.5615,76363.0
2020-11-06 11:40:00,112.71,112.74,112.69,112.73,21789.0,90.5615,90.5856,90.5454,90.5776,21789.0
2020-11-06 11:45:00,112.73,112.74,112.69,112.7,25210.0,90.5776,90.5856,90.5454,90.5535,25210.0
2020-11-06 11:50:00,112.7,112.76,112.69,112.74,39289.0,90.5535,90.6017,90.5454,90.5856,39289.0
2020-11-06 11:55:00,112.74,112.75,112.71,112.75,23982.0,90.5856,90.5936,90.5615,90.5936,23982.0
2020-11-06 12:00:00,112.75,112.76,112.71,112.72,31981.0,90.5936,90.6017,90.5615,90.5695,31981.0
2020-11-06 12:05:00,112.73,112.74,112.72,112.73,18698.0,90.5776,90.5856,90.5695,90.5776,18698.0
2020-11-06 12:10:00,112.74,112.75,112.73,112.75,14767.0,90.5856,90.5936,90.5776,90.5936,14767.0
2020-11-06 12:15:00,112.75,112.75,112.71,112.72,38548.0,90.5936,90.5936,90.5615,90.5695,38548.0
2020-11-06 12:20:00,112.72,112.73,112.71,112.73,14685.0,90.5695,90.5776,90.5615,90.5776,14685.0
2020-11-06 12:25:00,112.73,112.73,112.71,112.72,26923.0,90.5776,90.5776,90.5615,90.5695,26923.0
2020-11-06 12:30:00,112.72,112.74,112.71,112.71,49789.0,90.5695,90.5856,90.5615,90.5615,49789.0
2020-11-06 12:35:00,112.71,112.72,112.71,112.72,5472.0,90.5615,90.5695,90.5615,90.5695,5472.0
2020-11-06 12:40:00,112.72,112.73,112.71,112.73,14544.0,90.5695,90.5776,90.5615,90.5776,14544.0
2020-11-06 12:45:00,112.73,112.73,112.69,112.72,40500.0,90.5776,90.5776,90.5454,90.5695,40500.0
2020-11-06 12:50:00,112.72,112.73,112.71,112.72,11878.0,90.5695,90.5776,90.5615,90.5695,11878.0
2020-11-06 12:55:00,112.72,112.74,112.71,112.74,38925.0,90.5695,90.5856,90.5615,90.5856,38925.0
2020-11-06 13:00:00,112.74,112.74,112.69,112.73,38321.0,90.5856,90.5856,90.5454,90.5776,38321.0
2020-11-06 13:05:00,112.73,112.73,112.69,112.73,30136.0,90.5776,90.5776,90.5454,90.5776,30136.0
2020-11-06 13:10:00,112.73,112.74,112.7,112.71,32327.0,90.5776,90.5856,90.5535,90.5615,32327.0
2020-11-06 13:15:00,112.7,112.72,112.69,112.71,30358.0,90.5535,90.5695,90.5454,90.5615,30358.0
2020-11-06 13:20:00,112.7,112.71,112.68,112.7,27981.0,90.5535,90.5615,90.5374,90.5535,27981.0
2020-11-06 13:25:00,112.71,112.72,112.7,112.72,6287.0,90.5615,90.5695,90.5535,90.5695,6287.0
2020-11-06 13:30:00,112.71,112.72,112.69,112.7,11973.0,90.5615,90.5695,90.5454,90.5535,11973.0
2020-11-06 13:35:00,112.7,112.7,112.68,112.69,33566.0,90.5535,90.5535,90.5374,90.5454,33566.0
2020-11-06 13:40:00,112.69,112.7,112.68,112.69,23156.0,90.5454,90.5535,90.5374,90.5454,23156.0
2020-11-06 13:45:00,112.69,112.7,112.67,112.69,21252.0,90.5454,90.5535,90.5294,90.5454,21252.0
2020-11-06 13:50:00,112.69,112.7,112.67,112.7,32042.0,90.5454,90.5535,90.5294,90.5535,32042.0
2020-11-06 13:55:00,112.7,112.7,112.69,112.7,9987.0,90.5535,90.5535,90.5454,90.5535,9987.0
2020-11-06 14:00:00,112.7,112.73,112.7,112.73,63196.0,90.5535,90.5776,90.5535,90.5776,63196.0
2020-11-06 14:05:00,112.73,112.75,112.73,112.75,21674.0,90.5776,90.5936,90.5776,90.5936,21674.0
2020-11-06 14:10:00,112.74,112.75,112.72,112.72,16208.0,90.5856,90.5936,90.5695,90.5695,16208.0
2020-11-06 14:15:00,112.72,112.72,112.69,112.71,29286.0,90.5695,90.5695,90.5454,90.5615,29286.0
2020-11-06 14:20:00,112.7,112.71,112.69,112.7,28549.0,90.5535,90.5615,90.5454,90.5535,28549.0
2020-11-06 14:25:00,112.69,112.72,112.68,112.72,43673.0,90.5454,90.5695,90.5374,90.5695,43673.0
2020-11-06 14:30:00,112.72,112.73,112.68,112.69,42163.0,90.5695,90.5776,90.5374,90.5454,42163.0
2020-11-06 14:35:00,112.69,112.71,112.68,112.7,30521.0,90.5454,90.5615,90.5374,90.5535,30521.0
2020-11-06 14:40:00,112.7,112.7,112.65,112.66,21750.0,90.5535,90.5535,90.5133,90.5213,21750.0
2020-11-06 14:45:00,112.66,112.67,112.65,112.67,21411.0,90.5213,90.5294,90.5133,90.5294,21411.0
2020-11-06 14:50:00,112.67,112.68,112.67,112.68,10778.0,90.5294,90.5374,90.5294,90.5374,10778.0
2020-11-06 14:55:00,112.68,112.68,112.66,112.67,10728.0,90.5374,90.5374,90.5213,90.5294,10728.0
2020-11-06 15:00:00,112.67,112.67,112.59,112.63,46477.0,90.5294,90.5294,90.4651,90.4972,46477.0
2020-11-06 15:05:00,112.63,112.65,112.61,112.65,22423.0,90.4972,90.5133,90.4812,90.5133,22423.0
2020-11-06 15:10:00,112.65,112.71,112.65,112.71,55351.0,90.5133,90.5615,90.5133,90.5615,55351.0
2020-11-06 15:15:00,112.71,112.72,112.64,112.65,225701.0,90.5615,90.5695,90.5053,90.5133,225701.0
2020-11-06 15:20:00,112.65,112.71,112.65,112.69,46429.0,90.5133,90.5615,90.5133,90.5454,46429.0
2020-11-06 15:25:00,112.69,112.72,112.69,112.7,82162.0,90.5454,90.5695,90.5454,90.5535,82162.0
2020-11-06 15:30:00,112.7,112.72,112.69,112.72,31203.0,90.5535,90.5695,90.5454,90.5695,31203.0
2020-11-06 15:35:00,112.72,112.78,112.71,112.76,59030.0,90.5695,90.6177,90.5615,90.6017,59030.0
2020-11-06 15:40:00,112.77,112.81,112.75,112.81,45640.0,90.6097,90.6419,90.5936,90.6419,45640.0
2020-11-06 15:45:00,112.81,112.83,112.8,112.82,101024.0,90.6419,90.6579,90.6338,90.6499,101024.0
2020-11-06 15:50:00,112.82,112.82,112.75,112.79,51590.0,90.6499,90.6499,90.5936,90.6258,51590.0
2020-11-06 15:55:00,112.78,112.78,112.73,112.77,72277.0,90.6177,90.6177,90.5776,90.6097,72277.0
2020-11-09 09:30:00,114.24,114.35,114.13,114.21,240522.0,91.7908,91.8792,91.7025,91.7667,240522.0
2020-11-09 09:35:00,114.22,114.28,114.17,114.18,203452.0,91.7748,91.823,91.7346,91.7426,203452.0
2020-11-09 09:40:00,114.18,114.2,114.0,114.01,216682.0,91.7426,91.7587,91.598,91.606,216682.0
2020-11-09 09:45:00,114.01,114.06,113.98,114.04,125660.0,91.606,91.6462,91.5819,91.6301,125660.0
2020-11-09 09:50:00,114.05,114.05,113.72,113.73,153102.0,91.6382,91.6382,91.373,91.3811,153102.0
2020-11-09 09:55:00,113.73,113.75,113.71,113.72,83958.0,91.3811,91.3971,91.365,91.373,83958.0
2020-11-09 10:00:00,113.72,113.87,113.72,113.8,271625.0,91.373,91.4936,91.373,91.4373,271625.0
2020-11-09 10:05:00,113.79,113.87,113.76,113.85,87631.0,91.4293,91.4936,91.4052,91.4775,87631.0
2020-11-09 10:10:00,113.85,113.89,113.83,113.87,124870.0,91.4775,91.5096,91.4614,91.4936,124870.0
2020-11-09 10:15:00,113.88,113.89,113.76,113.87,362518.0,91.5016,91.5096,91.4052,91.4936,362518.0
2020-11-09 10:20:00,113.87,113.88,113.81,113.83,187489.0,91.4936,91.5016,91.4453,91.4614,187489.0
2020-11-09 10:25:00,113.85,113.88,113.8,113.82,104630.0,91.4775,91.5016,91.4373,91.4534,104630.0
2020-11-09 10:30:00,113.81,113.84,113.67,113.72,99250.0,91.4453,91.4694,91.3329,91.373,99250.0
2020-11-09 10:35:00,113.7,113.71,113.59,113.65,72315.0,91.357,91.365,91.2686,91.3168,72315.0
2020-11-09 10:40:00,113.65,113.71,113.65,113.68,181313.0,91.3168,91.365,91.3168,91.3409,181313.0
2020-11-09 10:45:00,113.67,113.68,113.57,113.6,63487.0,91.3329,91.3409,91.2525,91.2766,63487.0
2020-11-09 10:50:00,113.6,113.65,113.52,113.53,38180.0,91.2766,91.3168,91.2123,91.2204,38180.0
2020-11-09 10:55:00,113.53,113.54,113.37,113.47,58035.0,91.2204,91.2284,91.0918,91.1722,58035.0
2020-11-09 11:00:00,113.47,113.49,113.35,113.37,70927.0,91.1722,91.1882,91.0757,91.0918,70927.0
2020-11-09 11:05:00,113.36,113.47,113.35,113.47,44592.0,91.0838,91.1722,91.0757,91.1722,44592.0
2020-11-09 11:10:00,113.46,113.5,113.39,113.44,34543.0,91.1641,91.1963,91.1079,91.1481,34543.0
2020-11-09 11:15:00,113.44,113.5,113.41,113.49,50039.0,91.1481,91.1963,91.1239,91.1882,50039.0
2020-11-09 11:20:00,113.5,113.51,113.43,113.48,51473.0,91.1963,91.2043,91.14,91.1802,51473.0
2020-11-09 11:25:00,113.48,113.52,113.42,113.52,33282.0,91.1802,91.2123,91.132,91.2123,33282.0
2020-11-09 11:30:00,113.5,113.51,113.44,113.47,17356.0,91.1963,91.2043,91.1481,91.1722,17356.0
2020-11-09 11:35:00,113.48,113.5,113.44,113.44,15004.0,91.1802,91.1963,91.1481,91.1481,15004.0
2020-11-09 11:40:00,113.44,113.47,113.42,113.44,47046.0,91.1481,91.1722,91.132,91.1481,47046.0
2020-11-09 11:45:00,113.45,113.48,113.36,113.39,59172.0,91.1561,91.1802,91.0838,91.1079,59172.0
2020-11-09 11:50:00,113.38,113.41,113.34,113.39,20135.0,91.0998,91.1239,91.0677,91.1079,20135.0
2020-11-09 11:55:00,113.4,113.4,113.27,113.3,194121.0,91.1159,91.1159,91.0115,91.0356,194121.0
2020-11-09 12:00:00,113.3,113.36,113.29,113.31,107319.0,91.0356,91.0838,91.0275,91.0436,107319.0
2020-11-09 12:05:00,113.31,113.37,113.28,113.33,16382.0,91.0436,91.0918,91.0195,91.0597,16382.0
2020-11-09 12:10:00,113.33,113.34,113.28,113.31,67992.0,91.0597,91.0677,91.0195,91.0436,67992.0
2020-11-09 12:15:00,113.3,113.31,113.25,113.28,35732.0,91.0356,91.0436,90.9954,91.0195,35732.0
2020-11-09 12:20:00,113.29,113.32,113.27,113.29,36260.0,91.0275,91.0516,91.0115,91.0275,36260.0
2020-11-09 12:25:00,113.29,113.31,113.26,113.31,43908.0,91.0275,91.0436,91.0034,91.0436,43908.0
2020-11-09 12:30:00,113.3,113.3,113.26,113.28,62870.0,91.0356,91.0356,91.0034,91.0195,62870.0
2020-11-09 12:35:00,113.27,113.28,113.25,113.27,53682.0,91.0115,91.0195,90.9954,91.0115,53682.0
2020-11-09 12:40:00,113.27,113.28,113.24,113.27,64263.0,91.0115,91.0195,90.9874,91.0115,64263.0
2020-11-09 12:45:00,113.27,113.27,113.2,113.2,53916.0,91.0115,91.0115,90.9552,90.9552,53916.0
2020-11-09 12:50:00,113.21,113.26,113.2,113.22,29956.0,90.9632,91.0034,90.9552,90.9713,29956.0
2020-11-09 12:55:00,113.21,113.23,113.2,113.23,32971.0,90.9632,90.9793,90.9552,90.9793,32971.0
2020-11-09 13:00:00,113.23,113.27,113.22,113.25,76122.0,90.9793,91.0115,90.9713,90.9954,76122.0
2020-11-09 13:05:00,113.26,113.29,113.26,113.28,17885.0,91.0034,91.0275,91.0034,91.0195,17885.0
2020-11-09 13:10:00,113.28,113.28,113.26,113.27,12808.0,91.0195,91.0195,91.0034,91.0115,12808.0
2020-11-09 13:15:00,113.28,113.28,113.24,113.25,30060.0,91.0195,91.0195,90.9874,90.9954,30060.0
2020-11-09 13:20:00,113.25,113.26,113.24,113.25,19550.0,90.9954,91.0034,90.9874,90.9954,19550.0
2020-11-09 13:25:00,113.24,113.28,113.23,113.28,14957.0,90.9874,91.0195,90.9793,91.0195,14957.0
2020-11-09 13:30:00,113.28,113.3,113.25,113.29,10462.0,91.0195,91.0356,90.9954,91.0275,10462.0
2020-11-09 13:35:00,113.29,113.32,113.29,113.32,41001.0,91.0275,91.0516,91.0275,91.0516,41001.0
2020-11-09 13:40:00,113.32,113.32,113.28,113.3,79468.0,91.0516,91.0516,91.0195,91.0356,79468.0
2020-11-09 13:45:00,113.29,113.31,113.27,113.31,68742.0,91.0275,91.0436,91.0115,91.0436,68742.0
2020-11-09 13:50:00,113.32,113.33,113.29,113.33,49318.0,91.0516,91.0597,91.0275,91.0597,49318.0
2020-11-09 13:55:00,113.33,113.38,113.32,113.38,23635.0,91.0597,91.0998,91.0516,91.0998,23635.0
2020-11-09 14:00:00,113.37,113.38,113.34,113.35,21686.0,91.0918,91.0998,91.0677,91.0757,21686.0
2020-11-09 14:05:00,113.36,113.38,113.33,113.35,49583.0,91.0838,91.0998,91.0597,91.0757,49583.0
2020-11-09 14:10:00,113.34,113.41,113.34,113.41,27544.0,91.0677,91.1239,91.0677,91.1239,27544.0
2020-11-09 14:15:00,113.39,113.41,113.37,113.4,24143.0,91.1079,91.1239,91.0918,91.1159,24143.0
2020-11-09 14:20:00,113.39,113.39,113.33,113.36,19914.0,91.1079,91.1079,91.0597,91.0838,19914.0
2020-11-09 14:25:00,113.35,113.4,113.35,113.38,18113.0,91.0757,91.1159,91.0757,91.0998,18113.0
2020-11-09 14:30:00,113.38,113.38,113.34,113.34,18549.0,91.0998,91.0998,91.0677,91.0677,18549.0
2020-11-09 14:35:00,113.35,113.4,113.35,113.37,100510.0,91.0757,91.1159,91.0757,91.0918,100510.0
2020-11-09 14:40:00,113.37,113.39,113.34,113.38,114246.0,91.0918,91.1079,91.0677,91.0998,114246.0
2020-11-09 14:45:00,113.38,113.39,113.36,113.37,53924.0,91.0998,91.1079,91.0838,91.0918,53924.0
2020-11-09 14:50:00,113.37,113.39,113.32,113.34,85258.0,91.0918,91.1079,91.0516,91.0677,85258.0
2020-11-09 14:55:00,113.34,113.38,113.3,113.36,100130.0,91.0677,91.0998,91.0356,91.0838,100130.0
2020-11-09 15:00:00,113.36,113.41,113.35,113.39,64796.0,91.0838,91.1239,91.0757,91.1079,64796.0
2020-11-09 15:05:00,113.38,113.41,113.36,113.37,26197.0,91.0998,91.1239,91.0838,91.0918,26197.0
2020-11-09 15:10:00,113.37,113.39,113.35,113.35,37251.0,91.0918,91.1079,91.0757,91.0757,37251.0
2020-11-09 15:15:00,113.35,113.38,113.34,113.34,41940.0,91.0757,91.0998,91.0677,91.0677,41940.0
2020-11-09 15:20:00,113.34,113.35,113.33,113.34,34856.0,91.0677,91.0757,91.0597,91.0677,34856.0
2020-11-09 15:25:00,113.34,113.35,113.31,113.31,57629.0,91.0677,91.0757,91.0436,91.0436,57629.0
2020-11-09 15:30:00,113.32,113.33,113.3,113.32,39307.0,91.0516,91.0597,91.0356,91.0516,39307.0
2020-11-09 15:35:00,113.31,113.34,113.3,113.34,62953.0,91.0436,91.0677,91.0356,91.0677,62953.0
2020-11-09 15:40:00,113.33,113.34,113.29,113.29,104218.0,91.0597,91.0677,91.0275,91.0275,104218.0
2020-11-09 15:45:00,113.29,113.29,113.21,113.24,106550.0,91.0275,91.0275,90.9632,90.9874,106550.0
2020-11-09 15:50:00,113.23,113.24,113.13,113.13,141615.0,90.9793,90.9874,90.899,90.899,141615.0
2020-11-09 15:55:00,113.13,113.18,113.13,113.13,191000.0,90.899,90.9391,90.899,90.899,191000.0
2020-11-10 09:30:00,112.95,113.1,112.8,112.98,96495.0,90.7543,90.8749,90.6338,90.7784,96495.0
2020-11-10 09:35:00,112.98,112.98,112.88,112.88,45356.0,90.7784,90.7784,90.6981,90.6981,45356.0
2020-11-10 09:40:00,112.87,112.9,112.81,112.86,15636.0,90.6901,90.7142,90.6419,90.682,15636.0
2020-11-10 09:45:00,112.86,112.89,112.8,112.84,52286.0,90.682,90.7061,90.6338,90.666,52286.0
2020-11-10 09:50:00,112.84,112.86,112.75,112.77,114932.0,90.666,90.682,90.5936,90.6097,114932.0
2020-11-10 09:55:00,112.77,112.9,112.76,112.9,189090.0,90.6097,90.7142,90.6017,90.7142,189090.0
2020-11-10 10:00:00,112.89,112.99,112.88,112.99,60013.0,90.7061,90.7865,90.6981,90.7865,60013.0
2020-11-10 10:05:00,112.99,113.05,112.98,113.02,187318.0,90.7865,90.8347,90.7784,90.8106,187318.0
2020-11-10 10:10:00,113.01,113.13,113.01,113.11,119339.0,90.8025,90.899,90.8025,90.8829,119339.0
2020-11-10 10:15:00,113.11,113.11,113.06,113.09,39319.0,90.8829,90.8829,90.8427,90.8668,39319.0
2020-11-10 10:20:00,113.09,113.09,113.0,113.08,67551.0,90.8668,90.8668,90.7945,90.8588,67551.0
2020-11-10 10:25:00,113.08,113.08,113.03,113.06,28225.0,90.8588,90.8588,90.8186,90.8427,28225.0
2020-11-10 10:30:00,113.06,113.1,113.03,113.1,46515.0,90.8427,90.8749,90.8186,90.8749,46515.0
2020-11-10 10:35:00,113.09,113.12,113.06,113.09,197815.0,90.8668,90.8909,90.8427,90.8668,197815.0
2020-11-10 10:40:00,113.08,113.1,113.04,113.07,91141.0,90.8588,90.8749,90.8267,90.8508,91141.0
2020-11-10 10:45:00,113.07,113.12,113.07,113.12,23430.0,90.8508,90.8909,90.8508,90.8909,23430.0
2020-11-10 10:50:00,113.11,113.14,113.08,113.09,12968.0,90.8829,90.907,90.8588,90.8668,12968.0
2020-11-10 10:55:00,113.09,113.15,113.08,113.14,14679.0,90.8668,90.915,90.8588,90.907,14679.0
2020-11-10 11:00:00,113.14,113.19,113.13,113.19,49640.0,90.907,90.9472,90.899,90.9472,49640.0
2020-11-10 11:05:00,113.19,113.2,113.16,113.2,42145.0,90.9472,90.9552,90.9231,90.9552,42145.0
2020-11-10 11:10:00,113.2,113.23,113.19,113.22,20964.0,90.9552,90.9793,90.9472,90.9713,20964.0
2020-11-10 11:15:00,113.22,113.23,113.19,113.2,42515.0,90.9713,90.9793,90.9472,90.9552,42515.0
2020-11-10 11:20:00,113.2,113.21,113.15,113.21,25251.0,90.9552,90.9632,90.915,90.9632,25251.0
2020-11-10 11:25:00,113.21,113.27,113.2,113.27,32043.0,90.9632,91.0115,90.9552,91.0115,32043.0
2020-11-10 11:30:00,113.27,113.27,113.2,113.2,43182.0,91.0115,91.0115,90.9552,90.9552,43182.0
2020-11-10 11:35:00,113.21,113.21,113.15,113.2,40178.0,90.9632,90.9632,90.915,90.9552,40178.0
2020-11-10 11:40:00,113.2,113.28,113.19,113.24,47739.0,90.9552,91.0195,90.9472,90.9874,47739.0
2020-11-10 11:45:00,113.25,113.27,113.23,113.27,19336.0,90.9954,91.0115,90.9793,91.0115,19336.0
2020-11-10 11:50:00,113.27,113.27,113.22,113.25,15943.0,91.0115,91.0115,90.9713,90.9954,15943.0
2020-11-10 11:55:00,113.26,113.3,113.25,113.28,21040.0,91.0034,91.0356,90.9954,91.0195,21040.0
2020-11-10 12:00:00,113.27,113.36,113.25,113.36,33656.0,91.0115,91.0838,90.9954,91.0838,33656.0
2020-11-10 12:05:00,113.36,113.4,113.34,113.4,17791.0,91.0838,91.1159,91.0677,91.1159,17791.0
2020-11-10 12:10:00,113.4,113.44,113.39,113.43,15374.0,91.1159,91.1481,91.1079,91.14,15374.0
2020-11-10 12:15:00,113.43,113.44,113.42,113.43,10703.0,91.14,91.1481,91.132,91.14,10703.0
2020-11-10 12:20:00,113.42,113.43,113.35,113.36,31682.0,91.132,91.14,91.0757,91.0838,31682.0
2020-11-10 12:25:00,113.36,113.36,113.31,113.33,29591.0,91.0838,91.0838,91.0436,91.0597,29591.0
2020-11-10 12:30:00,113.33,113.34,113.29,113.33,8746.0,91.0597,91.0677,91.0275,91.0597,8746.0
2020-11-10 12:35:00,113.33,113.33,113.23,113.28,75352.0,91.0597,91.0597,90.9793,91.0195,75352.0
2020-11-10 12:40:00,113.29,113.34,113.26,113.32,50832.0,91.0275,91.0677,91.0034,91.0516,50832.0
2020-11-10 12:45:00,113.32,113.36,113.31,113.34,31458.0,91.0516,91.0838,91.0436,91.0677,31458.0
2020-11-10 12:50:00,113.34,113.37,113.33,113.37,17283.0,91.0677,91.0918,91.0597,91.0918,17283.0
2020-11-10 12:55:00,113.36,113.36,113.32,113.33,36577.0,91.0838,91.0838,91.0516,91.0597,36577.0
2020-11-10 13:00:00,113.33,113.39,113.33,113.35,21197.0,91.0597,91.1079,91.0597,91.0757,21197.0
2020-11-10 13:05:00,113.36,113.37,113.31,113.34,36737.0,91.0838,91.0918,91.0436,91.0677,36737.0
2020-11-10 13:10:00,113.34,113.35,113.29,113.3,60481.0,91.0677,91.0757,91.0275,91.0356,60481.0
2020-11-10 13:15:00,113.31,113.32,113.29,113.31,28892.0,91.0436,91.0516,91.0275,91.0436,28892.0
2020-11-10 13:20:00,113.3,113.31,113.23,113.23,63921.0,91.0356,91.0436,90.9793,90.9793,63921.0
2020-11-10 13:25:00,113.22,113.24,113.2,113.21,10541.0,90.9713,90.9874,90.9552,90.9632,10541.0
2020-11-10 13:30:00,113.2,113.2,113.12,113.15,111638.0,90.9552,90.9552,90.8909,90.915,111638.0
2020-11-10 13:35:00,113.14,113.21,113.13,113.18,34503.0,90.907,90.9632,90.899,90.9391,34503.0
2020-11-10 13:40:00,113.19,113.2,113.17,113.18,33754.0,90.9472,90.9552,90.9311,90.9391,33754.0
2020-11-10 13:45:00,113.19,113.21,113.18,113.18,20094.0,90.9472,90.9632,90.9391,90.9391,20094.0
2020-11-10 13:50:00,113.18,113.22,113.18,113.21,16944.0,90.9391,90.9713,90.9391,90.9632,16944.0
2020-11-10 13:55:00,113.21,113.24,113.2,113.23,32782.0,90.9632,90.9874,90.9552,90.9793,32782.0
2020-11-10 14:00:00,113.22,113.22,113.19,113.21,95618.0,90.9713,90.9713,90.9472,90.9632,95618.0
2020-11-10 14:05:00,113.21,113.23,113.2,113.21,10246.0,90.9632,90.9793,90.9552,90.9632,10246.0
2020-11-10 14:10:00,113.21,113.21,113.14,113.19,29352.0,90.9632,90.9632,90.907,90.9472,29352.0
2020-11-10 14:15:00,113.19,113.19,113.14,113.15,9557.0,90.9472,90.9472,90.907,90.915,9557.0
2020-11-10 14:20:00,113.16,113.18,113.13,113.17,11697.0,90.9231,90.9391,90.899,90.9311,11697.0
2020-11-10 14:25:00,113.18,113.19,113.11,113.13,19602.0,90.9391,90.9472,90.8829,90.899,19602.0
2020-11-10 14:30:00,113.15,113.22,113.15,113.2,21645.0,90.915,90.9713,90.915,90.9552,21645.0
2020-11-10 14:35:00,113.21,113.28,113.18,113.26,15299.0,90.9632,91.0195,90.9391,91.0034,15299.0
2020-11-10 14:40:00,113.26,113.28,113.21,113.22,11919.0,91.0034,91.0195,90.9632,90.9713,11919.0
2020-11-10 14:45:00,113.22,113.26,113.21,113.24,9485.0,90.9713,91.0034,90.9632,90.9874,9485.0
2020-11-10 14:50:00,113.25,113.26,113.22,113.23,20067.0,90.9954,91.0034,90.9713,90.9793,20067.0
2020-11-10 14:55:00,113.23,113.24,113.21,113.22,16662.0,90.9793,90.9874,90.9632,90.9713,16662.0
2020-11-10 15:00:00,113.22,113.24,113.18,113.18,8163.0,90.9713,90.9874,90.9391,90.9391,8163.0
2020-11-10 15:05:00,113.19,113.19,113.14,113.16,30245.0,90.9472,90.9472,90.907,90.9231,30245.0
2020-11-10 15:10:00,113.16,113.19,113.16,113.19,16338.0,90.9231,90.9472,90.9231,90.9472,16338.0
2020-11-10 15:15:00,113.18,113.25,113.18,113.23,27050.0,90.9391,90.9954,90.9391,90.9793,27050.0
2020-11-10 15:20:00,113.24,113.27,113.23,113.25,11078.0,90.9874,91.0115,90.9793,90.9954,11078.0
2020-11-10 15:25:00,113.24,113.25,113.22,113.24,15254.0,90.9874,90.9954,90.9713,90.9874,15254.0
2020-11-10 15:30:00,113.24,113.25,113.22,113.25,40181.0,90.9874,90.9954,90.9713,90.9954,40181.0
2020-11-10 15:35:00,113.24,113.29,113.24,113.28,22412.0,90.9874,91.0275,90.9874,91.0195,22412.0
2020-11-10 15:40:00,113.29,113.31,113.27,113.29,41393.0,91.0275,91.0436,91.0115,91.0275,41393.0
2020-11-10 15:45:00,113.28,113.31,113.28,113.31,30774.0,91.0195,91.0436,91.0195,91.0436,30774.0
2020-11-10 15:50:00,113.31,113.32,113.21,113.24,68717.0,91.0436,91.0516,90.9632,90.9874,68717.0
2020-11-10 15:55:00,113.23,113.25,113.18,113.18,138563.0,90.9793,90.9954,90.9391,90.9391,138563.0
2020-11-11 09:30:00,113.67,113.67,113.62,113.62,16264.0,91.3329,91.3329,91.2927,91.2927,16264.0
2020-11-11 09:35:00,113.62,113.65,113.59,113.64,19101.0,91.2927,91.3168,91.2686,91.3087,19101.0
2020-11-11 09:40:00,113.65,113.65,113.59,113.59,42192.0,91.3168,91.3168,91.2686,91.2686,42192.0
2020-11-11 09:45:00,113.6,113.65,113.6,113.65,89489.0,91.2766,91.3168,91.2766,91.3168,89489.0
2020-11-11 09:50:00,113.65,113.67,113.62,113.63,14715.0,91.3168,91.3329,91.2927,91.3007,14715.0
2020-11-11 09:55:00,113.62,113.63,113.56,113.57,76038.0,91.2927,91.3007,91.2445,91.2525,76038.0
2020-11-11 10:00:00,113.57,113.61,113.55,113.6,71670.0,91.2525,91.2846,91.2364,91.2766,71670.0
2020-11-11 10:05:00,113.6,113.63,113.59,113.62,23265.0,91.2766,91.3007,91.2686,91.2927,23265.0
2020-11-11 10:10:00,113.62,113.64,113.58,113.64,50410.0,91.2927,91.3087,91.2605,91.3087,50410.0
2020-11-11 10:15:00,113.65,113.65,113.6,113.64,30274.0,91.3168,91.3168,91.2766,91.3087,30274.0
2020-11-11 10:20:00,113.63,113.65,113.6,113.6,13272.0,91.3007,91.3168,91.2766,91.2766,13272.0
2020-11-11 10:25:00,113.59,113.61,113.58,113.59,57627.0,91.2686,91.2846,91.2605,91.2686,57627.0
2020-11-11 10:30:00,113.59,113.61,113.58,113.6,26358.0,91.2686,91.2846,91.2605,91.2766,26358.0
2020-11-11 10:35:00,113.6,113.62,113.57,113.62,22518.0,91.2766,91.2927,91.2525,91.2927,22518.0
2020-11-11 10:40:00,113.62,113.63,113.54,113.58,14247.0,91.2927,91.3007,91.2284,91.2605,14247.0
2020-11-11 10:45:00,113.59,113.61,113.56,113.6,12213.0,91.2686,91.2846,91.2445,91.2766,12213.0
2020-11-11 10:50:00,113.6,113.61,113.56,113.57,25309.0,91.2766,91.2846,91.2445,91.2525,25309.0
2020-11-11 10:55:00,113.57,113.63,113.57,113.62,8287.0,91.2525,91.3007,91.2525,91.2927,8287.0
2020-11-11 11:00:00,113.62,113.63,113.58,113.62,16723.0,91.2927,91.3007,91.2605,91.2927,16723.0
2020-11-11 11:05:00,113.62,113.63,113.6,113.63,17431.0,91.2927,91.3007,91.2766,91.3007,17431.0
2020-11-11 11:10:00,113.63,113.63,113.62,113.62,6800.0,91.3007,91.3007,91.2927,91.2927,6800.0
2020-11-11 11:15:00,113.63,113.64,113.62,113.64,9210.0,91.3007,91.3087,91.2927,91.3087,9210.0
2020-11-11 11:20:00,113.64,113.65,113.63,113.65,9889.0,91.3087,91.3168,91.3007,91.3168,9889.0
2020-11-11 11:25:00,113.65,113.72,113.64,113.67,56525.0,91.3168,91.373,91.3087,91.3329,56525.0
2020-11-11 11:30:00,113.68,113.73,113.67,113.67,13982.0,91.3409,91.3811,91.3329,91.3329,13982.0
2020-11-11 11:35:00,113.68,113.7,113.66,113.69,11167.0,91.3409,91.357,91.3248,91.3489,11167.0
2020-11-11 11:40:00,113.69,113.74,113.68,113.73,21485.0,91.3489,91.3891,91.3409,91.3811,21485.0
2020-11-11 11:45:00,113.73,113.75,113.72,113.73,15026.0,91.3811,91.3971,91.373,91.3811,15026.0
2020-11-11 11:50:00,113.73,113.76,113.73,113.75,24436.0,91.3811,91.4052,91.3811,91.3971,24436.0
2020-11-11 11:55:00,113.76,113.77,113.74,113.77,17795.0,91.4052,91.4132,91.3891,91.4132,17795.0
2020-11-11 12:00:00,113.77,113.78,113.74,113.76,18697.0,91.4132,91.4212,91.3891,91.4052,18697.0
2020-11-11 12:05:00,113.75,113.82,113.75,113.81,16035.0,91.3971,91.4534,91.3971,91.4453,16035.0
2020-11-11 12:10:00,113.82,113.82,113.74,113.74,16545.0,91.4534,91.4534,91.3891,91.3891,16545.0
2020-11-11 12:15:00,113.73,113.76,113.71,113.74,61455.0,91.3811,91.4052,91.365,91.3891,61455.0
2020-11-11 12:20:00,113.73,113.76,113.72,113.72,11182.0,91.3811,91.4052,91.373,91.373,11182.0
2020-11-11 12:25:00,113.73,113.73,113.7,113.72,11383.0,91.3811,91.3811,91.357,91.373,11383.0
2020-11-11 12:30:00,113.72,113.74,113.71,113.73,17461.0,91.373,91.3891,91.365,91.3811,17461.0
2020-11-11 12:35:00,113.73,113.75,113.7,113.72,21009.0,91.3811,91.3971,91.357,91.373,21009.0
2020-11-11 12:40:00,113.72,113.75,113.71,113.72,16913.0,91.373,91.3971,91.365,91.373,16913.0
2020-11-11 12:45:00,113.71,113.71,113.68,113.68,12917.0,91.365,91.365,91.3409,91.3409,12917.0
2020-11-11 12:50:00,113.68,113.68,113.66,113.67,15507.0,91.3409,91.3409,91.3248,91.3329,15507.0
2020-11-11 12:55:00,113.67,113.68,113.66,113.68,12960.0,91.3329,91.3409,91.3248,91.3409,12960.0
2020-11-11 13:00:00,113.68,113.72,113.67,113.69,32859.0,91.3409,91.373,91.3329,91.3489,32859.0
2020-11-11 13:05:00,113.69,113.73,113.68,113.72,5972.0,91.3489,91.3811,91.3409,91.373,5972.0
2020-11-11 13:10:00,113.73,113.74,113.7,113.72,8658.0,91.3811,91.3891,91.357,91.373,8658.0
2020-11-11 13:15:00,113.72,113.74,113.71,113.74,10431.0,91.373,91.3891,91.365,91.3891,10431.0
2020-11-11 13:20:00,113.75,113.76,113.72,113.74,15710.0,91.3971,91.4052,91.373,91.3891,15710.0
2020-11-11 13:25:00,113.73,113.74,113.7,113.73,11169.0,91.3811,91.3891,91.357,91.3811,11169.0
2020-11-11 13:30:00,113.73,113.75,113.73,113.75,11070.0,91.3811,91.3971,91.3811,91.3971,11070.0
2020-11-11 13:35:00,113.75,113.77,113.74,113.77,11734.0,91.3971,91.4132,91.3891,91.4132,11734.0
2020-11-11 13:40:00,113.77,113.77,113.73,113.73,5721.0,91.4132,91.4132,91.3811,91.3811,5721.0
2020-11-11 13:45:00,113.74,113.75,113.72,113.75,32013.0,91.3891,91.3971,91.373,91.3971,32013.0
2020-11-11 13:50:00,113.74,113.76,113.72,113.74,18673.0,91.3891,91.4052,91.373,91.3891,18673.0
2020-11-11 13:55:00,113.74,113.75,113.72,113.72,8389.0,91.3891,91.3971,91.373,91.373,8389.0
2020-11-11 14:00:00,113.73,113.81,113.72,113.79,38126.0,91.3811,91.4453,91.373,91.4293,38126.0
2020-11-11 14:05:00,113.78,113.83,113.77,113.83,32176.0,91.4212,91.4614,91.4132,91.4614,32176.0
2020-11-11 14:10:00,113.83,113.83,113.79,113.8,13491.0,91.4614,91.4614,91.4293,91.4373,13491.0
2020-11-11 14:15:00,113.81,113.83,113.77,113.8,9345.0,91.4453,91.4614,91.4132,91.4373,9345.0
2020-11-11 14:20:00,113.81,113.82,113.78,113.8,8996.0,91.4453,91.4534,91.4212,91.4373,8996.0
2020-11-11 14:25:00,113.81,113.81,113.75,113.76,6675.0,91.4453,91.4453,91.3971,91.4052,6675.0
2020-11-11 14:30:00,113.76,113.8,113.75,113.77,18400.0,91.4052,91.4373,91.3971,91.4132,18400.0
2020-11-11 14:35:00,113.76,113.8,113.76,113.78,22817.0,91.4052,91.4373,91.4052,91.4212,22817.0
2020-11-11 14:40:00,113.79,113.8,113.75,113.8,22258.0,91.4293,91.4373,91.3971,91.4373,22258.0
2020-11-11 14:45:00,113.79,113.79,113.72,113.72,11974.0,91.4293,91.4293,91.373,91.373,11974.0
2020-11-11 14:50:00,113.72,113.75,113.71,113.72,23018.0,91.373,91.3971,91.365,91.373,23018.0
2020-11-11 14:55:00,113.72,113.78,113.72,113.74,8130.0,91.373,91.4212,91.373,91.3891,8130.0
2020-11-11 15:00:00,113.74,113.76,113.71,113.73,57747.0,91.3891,91.4052,91.365,91.3811,57747.0
2020-11-11 15:05:00,113.73,113.76,113.72,113.73,68642.0,91.3811,91.4052,91.373,91.3811,68642.0
2020-11-11 15:10:00,113.73,113.76,113.72,113.75,74437.0,91.3811,91.4052,91.373,91.3971,74437.0
2020-11-11 15:15:00,113.75,113.76,113.73,113.74,16007.0,91.3971,91.4052,91.3811,91.3891,16007.0
2020-11-11 15:20:00,113.74,113.74,113.64,113.65,38702.0,91.3891,91.3891,91.3087,91.3168,38702.0
2020-11-11 15:25:00,113.64,113.65,113.55,113.56,74393.0,91.3087,91.3168,91.2364,91.2445,74393.0
2020-11-11 15:30:00,113.56,113.59,113.54,113.58,56786.0,91.2445,91.2686,91.2284,91.2605,56786.0
2020-11-11 15:35:00,113.58,113.6,113.53,113.53,72182.0,91.2605,91.2766,91.2204,91.2204,72182.0
2020-11-11 15:40:00,113.53,113.55,113.52,113.53,65755.0,91.2204,91.2364,91.2123,91.2204,65755.0
2020-11-11 15:45:00,113.53,113.59,113.53,113.57,56234.0,91.2204,91.2686,91.2204,91.2525,56234.0
2020-11-11 15:50:00,113.58,113.58,113.51,113.52,83386.0,91.2605,91.2605,91.2043,91.2123,83386.0
2020-11-11 15:55:00,113.53,113.59,113.51,113.58,83972.0,91.2204,91.2686,91.2043,91.2605,83972.0
2020-11-12 09:30:00,113.89,113.91,113.71,113.75,22791.0,91.5096,91.5257,91.365,91.3971,22791.0
2020-11-12 09:35:00,113.77,113.84,113.76,113.83,89952.0,91.4132,91.4694,91.4052,91.4614,89952.0
2020-11-12 09:40:00,113.81,113.82,113.72,113.74,50347.0,91.4453,91.4534,91.373,91.3891,50347.0
2020-11-12 09:45:00,113.74,113.76,113.67,113.68,97899.0,91.3891,91.4052,91.3329,91.3409,97899.0
2020-11-12 09:50:00,113.67,113.76,113.66,113.76,119720.0,91.3329,91.4052,91.3248,91.4052,119720.0
2020-11-12 09:55:00,113.75,113.85,113.74,113.85,42945.0,91.3971,91.4775,91.3891,91.4775,42945.0
2020-11-12 10:00:00,113.85,113.92,113.83,113.88,132490.0,91.4775,91.5337,91.4614,91.5016,132490.0
2020-11-12 10:05:00,113.89,113.91,113.87,113.89,54640.0,91.5096,91.5257,91.4936,91.5096,54640.0
2020-11-12 10:10:00,113.88,113.92,113.87,113.91,13483.0,91.5016,91.5337,91.4936,91.5257,13483.0
2020-11-12 10:15:00,113.91,113.92,113.87,113.91,140343.0,91.5257,91.5337,91.4936,91.5257,140343.0
2020-11-12 10:20:00,113.91,113.92,113.86,113.86,41738.0,91.5257,91.5337,91.4855,91.4855,41738.0
2020-11-12 10:25:00,113.85,113.87,113.82,113.83,45429.0,91.4775,91.4936,91.4534,91.4614,45429.0
2020-11-12 10:30:00,113.83,113.85,113.77,113.77,70872.0,91.4614,91.4775,91.4132,91.4132,70872.0
2020-11-12 10:35:00,113.76,113.82,113.75,113.79,78635.0,91.4052,91.4534,91.3971,91.4293,78635.0
2020-11-12 10:40:00,113.78,113.85,113.77,113.85,267808.0,91.4212,91.4775,91.4132,91.4775,267808.0
2020-11-12 10:45:00,113.85,113.86,113.82,113.84,52328.0,91.4775,91.4855,91.4534,91.4694,52328.0
2020-11-12 10:50:00,113.84,113.84,113.8,113.81,41039.0,91.4694,91.4694,91.4373,91.4453,41039.0
2020-11-12 10:55:00,113.81,113.81,113.78,113.79,37496.0,91.4453,91.4453,91.4212,91.4293,37496.0
2020-11-12 11:00:00,113.78,113.79,113.76,113.76,44655.0,91.4212,91.4293,91.4052,91.4052,44655.0
2020-11-12 11:05:00,113.77,113.78,113.71,113.72,86453.0,91.4132,91.4212,91.365,91.373,86453.0
2020-11-12 11:10:00,113.72,113.72,113.68,113.69,65921.0,91.373,91.373,91.3409,91.3489,65921.0
2020-11-12 11:15:00,113.69,113.7,113.67,113.7,32728.0,91.3489,91.357,91.3329,91.357,32728.0
2020-11-12 11:20:00,113.7,113.72,113.69,113.72,37737.0,91.357,91.373,91.3489,91.373,37737.0
2020-11-12 11:25:00,113.72,113.73,113.7,113.73,49400.0,91.373,91.3811,91.357,91.3811,49400.0
2020-11-12 11:30:00,113.72,113.72,113.69,113.7,69174.0,91.373,91.373,91.3489,91.357,69174.0
2020-11-12 11:35:00,113.69,113.7,113.66,113.67,62558.0,91.3489,91.357,91.3248,91.3329,62558.0
2020-11-12 11:40:00,113.66,113.67,113.63,113.64,67278.0,91.3248,91.3329,91.3007,91.3087,67278.0
2020-11-12 11:45:00,113.64,113.69,113.63,113.67,28731.0,91.3087,91.3489,91.3007,91.3329,28731.0
2020-11-12 11:50:00,113.67,113.7,113.66,113.69,26543.0,91.3329,91.357,91.3248,91.3489,26543.0
2020-11-12 11:55:00,113.69,113.73,113.68,113.73,23952.0,91.3489,91.3811,91.3409,91.3811,23952.0
2020-11-12 12:00:00,113.73,113.8,113.68,113.78,26937.0,91.3811,91.4373,91.3409,91.4212,26937.0
2020-11-12 12:05:00,113.78,113.78,113.7,113.72,23424.0,91.4212,91.4212,91.357,91.373,23424.0
2020-11-12 12:10:00,113.71,113.73,113.67,113.73,21372.0,91.365,91.3811,91.3329,91.3811,21372.0
2020-11-12 12:15:00,113.73,113.74,113.66,113.68,19849.0,91.3811,91.3891,91.3248,91.3409,19849.0
2020-11-12 12:20:00,113.67,113.69,113.64,113.65,19558.0,91.3329,91.3489,91.3087,91.3168,19558.0
2020-11-12 12:25:00,113.65,113.65,113.59,113.6,25382.0,91.3168,91.3168,91.2686,91.2766,25382.0
2020-11-12 12:30:00,113.6,113.62,113.59,113.61,35353.0,91.2766,91.2927,91.2686,91.2846,35353.0
2020-11-12 12:35:00,113.61,113.67,113.6,113.65,41670.0,91.2846,91.3329,91.2766,91.3168,41670.0
2020-11-12 12:40:00,113.65,113.68,113.62,113.63,43962.0,91.3168,91.3409,91.2927,91.3007,43962.0
2020-11-12 12:45:00,113.64,113.67,113.58,113.59,27062.0,91.3087,91.3329,91.2605,91.2686,27062.0
2020-11-12 12:50:00,113.59,113.65,113.58,113.65,36270.0,91.2686,91.3168,91.2605,91.3168,36270.0
2020-11-12 12:55:00,113.65,113.65,113.59,113.63,20441.0,91.3168,91.3168,91.2686,91.3007,20441.0
2020-11-12 13:00:00,113.63,113.63,113.56,113.61,67292.0,91.3007,91.3007,91.2445,91.2846,67292.0
2020-11-12 13:05:00,113.62,113.63,113.6,113.61,18793.0,91.2927,91.3007,91.2766,91.2846,18793.0
2020-11-12 13:10:00,113.61,113.68,113.59,113.68,23097.0,91.2846,91.3409,91.2686,91.3409,23097.0
2020-11-12 13:15:00,113.68,113.68,113.58,113.62,83509.0,91.3409,91.3409,91.2605,91.2927,83509.0
2020-11-12 13:20:00,113.62,113.68,113.61,113.64,24024.0,91.2927,91.3409,91.2846,91.3087,24024.0
2020-11-12 13:25:00,113.64,113.64,113.58,113.59,89142.0,91.3087,91.3087,91.2605,91.2686,89142.0
2020-11-12 13:30:00,113.59,113.61,113.55,113.59,24587.0,91.2686,91.2846,91.2364,91.2686,24587.0
2020-11-12 13:35:00,113.58,113.6,113.58,113.59,23202.0,91.2605,91.2766,91.2605,91.2686,23202.0
2020-11-12 13:40:00,113.59,113.6,113.55,113.57,19054.0,91.2686,91.2766,91.2364,91.2525,19054.0
2020-11-12 13:45:00,113.57,113.59,113.54,113.56,19197.0,91.2525,91.2686,91.2284,91.2445,19197.0
2020-11-12 13:50:00,113.56,113.64,113.56,113.63,20785.0,91.2445,91.3087,91.2445,91.3007,20785.0
2020-11-12 13:55:00,113.63,113.63,113.6,113.6,4776.0,91.3007,91.3007,91.2766,91.2766,4776.0
2020-11-12 14:00:00,113.61,113.64,113.58,113.59,118600.0,91.2846,91.3087,91.2605,91.2686,118600.0
2020-11-12 14:05:00,113.59,113.64,113.58,113.59,67741.0,91.2686,91.3087,91.2605,91.2686,67741.0
2020-11-12 14:10:00,113.59,113.61,113.52,113.53,68089.0,91.2686,91.2846,91.2123,91.2204,68089.0
2020-11-12 14:15:00,113.54,113.54,113.43,113.46,69740.0,91.2284,91.2284,91.14,91.1641,69740.0
2020-11-12 14:20:00,113.46,113.48,113.44,113.44,13487.0,91.1641,91.1802,91.1481,91.1481,13487.0
2020-11-12 14:25:00,113.44,113.49,113.43,113.48,24577.0,91.1481,91.1882,91.14,91.1802,24577.0
2020-11-12 14:30:00,113.48,113.57,113.48,113.53,15388.0,91.1802,91.2525,91.1802,91.2204,15388.0
2020-11-12 14:35:00,113.52,113.56,113.52,113.55,8960.0,91.2123,91.2445,91.2123,91.2364,8960.0
2020-11-12 14:40:00,113.55,113.55,113.51,113.53,20840.0,91.2364,91.2364,91.2043,91.2204,20840.0
2020-11-12 14:45:00,113.53,113.56,113.51,113.55,16699.0,91.2204,91.2445,91.2043,91.2364,16699.0
2020-11-12 14:50:00,113.55,113.58,113.52,113.56,6599.0,91.2364,91.2605,91.2123,91.2445,6599.0
2020-11-12 14:55:00,113.55,113.6,113.54,113.57,16612.0,91.2364,91.2766,91.2284,91.2525,16612.0
2020-11-12 15:00:00,113.56,113.58,113.53,113.54,15264.0,91.2445,91.2605,91.2204,91.2284,15264.0
2020-11-12 15:05:00,113.52,113.54,113.5,113.51,70954.0,91.2123,91.2284,91.1963,91.2043,70954.0
2020-11-12 15:10:00,113.54,113.57,113.52,113.54,56113.0,91.2284,91.2525,91.2123,91.2284,56113.0
2020-11-12 15:15:00,113.53,113.56,113.5,113.52,58586.0,91.2204,91.2445,91.1963,91.2123,58586.0
2020-11-12 15:20:00,113.52,113.53,113.49,113.51,82519.0,91.2123,91.2204,91.1882,91.2043,82519.0
2020-11-12 15:25:00,113.51,113.54,113.45,113.45,77801.0,91.2043,91.2284,91.1561,91.1561,77801.0
2020-11-12 15:30:00,113.44,113.47,113.38,113.38,149556.0,91.1481,91.1722,91.0998,91.0998,149556.0
2020-11-12 15:35:00,113.38,113.46,113.32,113.46,188175.0,91.0998,91.1641,91.0516,91.1641,188175.0
2020-11-12 15:40:00,113.45,113.46,113.37,113.4,139526.0,91.1561,91.1641,91.0918,91.1159,139526.0
2020-11-12 15:45:00,113.4,113.44,113.36,113.38,83131.0,91.1159,91.1481,91.0838,91.0998,83131.0
2020-11-12 15:50:00,113.38,113.4,113.34,113.34,113543.0,91.0998,91.1159,91.0677,91.0677,113543.0
2020-11-12 15:55:00,113.34,113.42,113.31,113.39,238852.0,91.0677,91.132,91.0436,91.1079,238852.0
2020-11-13 09:30:00,113.75,113.82,113.68,113.68,38255.0,91.3971,91.4534,91.3409,91.3409,38255.0
2020-11-13 09:35:00,113.69,113.73,113.63,113.73,37655.0,91.3489,91.3811,91.3007,91.3811,37655.0
2020-11-13 09:40:00,113.72,113.73,113.69,113.69,16164.0,91.373,91.3811,91.3489,91.3489,16164.0
2020-11-13 09:45:00,113.7,113.73,113.66,113.71,16005.0,91.357,91.3811,91.3248,91.365,16005.0
2020-11-13 09:50:00,113.71,113.71,113.67,113.7,46229.0,91.365,91.365,91.3329,91.357,46229.0
2020-11-13 09:55:00,113.7,113.7,113.67,113.68,13468.0,91.357,91.357,91.3329,91.3409,13468.0
2020-11-13 10:00:00,113.68,113.72,113.67,113.72,40596.0,91.3409,91.373,91.3329,91.373,40596.0
2020-11-13 10:05:00,113.72,113.78,113.71,113.78,41535.0,91.373,91.4212,91.365,91.4212,41535.0
2020-11-13 10:10:00,113.78,113.78,113.7,113.73,78291.0,91.4212,91.4212,91.357,91.3811,78291.0
2020-11-13 10:15:00,113.74,113.74,113.69,113.72,19057.0,91.3891,91.3891,91.3489,91.373,19057.0
2020-11-13 10:20:00,113.72,113.73,113.71,113.73,13027.0,91.373,91.3811,91.365,91.3811,13027.0
2020-11-13 10:25:00,113.73,113.74,113.72,113.73,20089.0,91.3811,91.3891,91.373,91.3811,20089.0
2020-11-13 10:30:00,113.73,113.73,113.7,113.7,15875.0,91.3811,91.3811,91.357,91.357,15875.0
2020-11-13 10:35:00,113.7,113.71,113.6,113.62,201879.0,91.357,91.365,91.2766,91.2927,201879.0
2020-11-13 10:40:00,113.63,113.7,113.63,113.68,12457.0,91.3007,91.357,91.3007,91.3409,12457.0
2020-11-13 10:45:00,113.69,113.69,113.66,113.66,6070.0,91.3489,91.3489,91.3248,91.3248,6070.0
2020-11-13 10:50:00,113.66,113.66,113.62,113.63,19193.0,91.3248,91.3248,91.2927,91.3007,19193.0
2020-11-13 10:55:00,113.62,113.67,113.6,113.67,12553.0,91.2927,91.3329,91.2766,91.3329,12553.0
2020-11-13 11:00:00,113.68,113.72,113.67,113.68,9639.0,91.3409,91.373,91.3329,91.3409,9639.0
2020-11-13 11:05:00,113.69,113.73,113.68,113.7,15153.0,91.3489,91.3811,91.3409,91.357,15153.0
2020-11-13 11:10:00,113.69,113.7,113.66,113.68,10158.0,91.3489,91.357,91.3248,91.3409,10158.0
2020-11-13 11:15:00,113.69,113.72,113.68,113.72,11867.0,91.3489,91.373,91.3409,91.373,11867.0
2020-11-13 11:20:00,113.72,113.75,113.7,113.72,23370.0,91.373,91.3971,91.357,91.373,23370.0
2020-11-13 11:25:00,113.72,113.73,113.67,113.7,15708.0,91.373,91.3811,91.3329,91.357,15708.0
2020-11-13 11:30:00,113.69,113.69,113.66,113.67,8805.0,91.3489,91.3489,91.3248,91.3329,8805.0
2020-11-13 11:35:00,113.67,113.7,113.66,113.68,6184.0,91.3329,91.357,91.3248,91.3409,6184.0
2020-11-13 11:40:00,113.69,113.71,113.66,113.67,32280.0,91.3489,91.365,91.3248,91.3329,32280.0
2020-11-13 11:45:00,113.67,113.69,113.66,113.68,9414.0,91.3329,91.3489,91.3248,91.3409,9414.0
2020-11-13 11:50:00,113.68,113.71,113.67,113.71,27958.0,91.3409,91.365,91.3329,91.365,27958.0
2020-11-13 11:55:00,113.7,113.73,113.7,113.71,20372.0,91.357,91.3811,91.357,91.365,20372.0
2020-11-13 12:00:00,113.72,113.74,113.7,113.71,9750.0,91.373,91.3891,91.357,91.365,9750.0
2020-11-13 12:05:00,113.71,113.73,113.68,113.73,47302.0,91.365,91.3811,91.3409,91.3811,47302.0
2020-11-13 12:10:00,113.73,113.73,113.72,113.73,6966.0,91.3811,91.3811,91.373,91.3811,6966.0
2020-11-13 12:15:00,113.73,113.73,113.7,113.7,8008.0,91.3811,91.3811,91.357,91.357,8008.0
2020-11-13 12:20:00,113.71,113.71,113.7,113.71,2797.0,91.365,91.365,91.357,91.365,2797.0
2020-11-13 12:25:00,113.7,113.73,113.7,113.72,13650.0,91.357,91.3811,91.357,91.373,13650.0
2020-11-13 12:30:00,113.73,113.73,113.68,113.69,5769.0,91.3811,91.3811,91.3409,91.3489,5769.0
2020-11-13 12:35:00,113.7,113.7,113.67,113.69,10493.0,91.357,91.357,91.3329,91.3489,10493.0
2020-11-13 12:40:00,113.69,113.73,113.68,113.72,5970.0,91.3489,91.3811,91.3409,91.373,5970.0
2020-11-13 12:45:00,113.72,113.73,113.68,113.73,18169.0,91.373,91.3811,91.3409,91.3811,18169.0
2020-11-13 12:50:00,113.73,113.73,113.72,113.73,7327.0,91.3811,91.3811,91.373,91.3811,7327.0
2020-11-13 12:55:00,113.73,113.73,113.72,113.73,8667.0,91.3811,91.3811,91.373,91.3811,8667.0
2020-11-13 13:00:00,113.73,113.74,113.72,113.73,15943.0,91.3811,91.3891,91.373,91.3811,15943.0
2020-11-13 13:05:00,113.73,113.74,113.73,113.74,9662.0,91.3811,91.3891,91.3811,91.3891,9662.0
2020-11-13 13:10:00,113.74,113.74,113.71,113.73,83096.0,91.3891,91.3891,91.365,91.3811,83096.0
2020-11-13 13:15:00,113.73,113.75,113.72,113.74,20563.0,91.3811,91.3971,91.373,91.3891,20563.0
2020-11-13 13:20:00,113.75,113.76,113.74,113.75,57762.0,91.3971,91.4052,91.3891,91.3971,57762.0
2020-11-13 13:25:00,113.75,113.76,113.75,113.75,6007.0,91.3971,91.4052,91.3971,91.3971,6007.0
2020-11-13 13:30:00,113.75,113.76,113.71,113.75,23750.0,91.3971,91.4052,91.365,91.3971,23750.0
2020-11-13 13:35:00,113.75,113.76,113.75,113.76,12368.0,91.3971,91.4052,91.3971,91.4052,12368.0
2020-11-13 13:40:00,113.76,113.77,113.74,113.77,16254.0,91.4052,91.4132,91.3891,91.4132,16254.0
2020-11-13 13:45:00,113.77,113.78,113.74,113.76,29021.0,91.4132,91.4212,91.3891,91.4052,29021.0
2020-11-13 13:50:00,113.76,113.78,113.75,113.77,14195.0,91.4052,91.4212,91.3971,91.4132,14195.0
2020-11-13 13:55:00,113.76,113.79,113.75,113.79,33492.0,91.4052,91.4293,91.3971,91.4293,33492.0
2020-11-13 14:00:00,113.79,113.81,113.78,113.81,26238.0,91.4293,91.4453,91.4212,91.4453,26238.0
2020-11-13 14:05:00,113.81,113.81,113.8,113.81,16615.0,91.4453,91.4453,91.4373,91.4453,16615.0
2020-11-13 14:10:00,113.81,113.83,113.8,113.83,48142.0,91.4453,91.4614,91.4373,91.4614,48142.0
2020-11-13 14:15:00,113.82,113.82,113.79,113.81,14731.0,91.4534,91.4534,91.4293,91.4453,14731.0
2020-11-13 14:20:00,113.81,113.82,113.75,113.75,21229.0,91.4453,91.4534,91.3971,91.3971,21229.0
2020-11-13 14:25:00,113.75,113.77,113.73,113.75,7606.0,91.3971,91.4132,91.3811,91.3971,7606.0
2020-11-13 14:30:00,113.75,113.77,113.74,113.76,13956.0,91.3971,91.4132,91.3891,91.4052,13956.0
2020-11-13 14:35:00,113.76,113.79,113.76,113.79,20031.0,91.4052,91.4293,91.4052,91.4293,20031.0
2020-11-13 14:40:00,113.78,113.79,113.74,113.78,10316.0,91.4212,91.4293,91.3891,91.4212,10316.0
2020-11-13 14:45:00,113.78,113.78,113.77,113.78,3869.0,91.4212,91.4212,91.4132,91.4212,3869.0
2020-11-13 14:50:00,113.77,113.79,113.76,113.78,15517.0,91.4132,91.4293,91.4052,91.4212,15517.0
2020-11-13 14:55:00,113.77,113.79,113.77,113.78,4174.0,91.4132,91.4293,91.4132,91.4212,4174.0
2020-11-13 15:00:00,113.78,113.78,113.74,113.76,11989.0,91.4212,91.4212,91.3891,91.4052,11989.0
2020-11-13 15:05:00,113.76,113.77,113.74,113.75,7343.0,91.4052,91.4132,91.3891,91.3971,7343.0
2020-11-13 15:10:00,113.74,113.75,113.74,113.75,2720.0,91.3891,91.3971,91.3891,91.3971,2720.0
2020-11-13 15:15:00,113.75,113.77,113.69,113.72,16370.0,91.3971,91.4132,91.3489,91.373,16370.0
2020-11-13 15:20:00,113.72,113.72,113.71,113.72,4466.0,91.373,91.373,91.365,91.373,4466.0
2020-11-13 15:25:00,113.72,113.74,113.71,113.72,58278.0,91.373,91.3891,91.365,91.373,58278.0
2020-11-13 15:30:00,113.72,113.79,113.71,113.78,51523.0,91.373,91.4293,91.365,91.4212,51523.0
2020-11-13 15:35:00,113.78,113.81,113.77,113.81,53609.0,91.4212,91.4453,91.4132,91.4453,53609.0
2020-11-13 15:40:00,113.8,113.81,113.8,113.81,36625.0,91.4373,91.4453,91.4373,91.4453,36625.0
2020-11-13 15:45:00,113.81,113.81,113.8,113.81,29767.0,91.4453,91.4453,91.4373,91.4453,29767.0
2020-11-13 15:50:00,113.8,113.83,113.78,113.81,58725.0,91.4373,91.4614,91.4212,91.4453,58725.0
2020-11-13 15:55:00,113.8,113.85,113.77,113.82,108780.0,91.4373,91.4775,91.4132,91.4534,108780.0
2020-11-16 09:30:00,114.06,114.09,114.04,114.04,53036.0,91.6462,91.6703,91.6301,91.6301,53036.0
2020-11-16 09:35:00,114.03,114.11,114.02,114.07,22116.0,91.6221,91.6864,91.6141,91.6543,22116.0
2020-11-16 09:40:00,114.08,114.1,114.07,114.09,20571.0,91.6623,91.6784,91.6543,91.6703,20571.0
2020-11-16 09:45:00,114.09,114.09,114.05,114.07,16716.0,91.6703,91.6703,91.6382,91.6543,16716.0
2020-11-16 09:50:00,114.07,114.09,114.0,114.01,18098.0,91.6543,91.6703,91.598,91.606,18098.0
2020-11-16 09:55:00,114.0,114.04,113.98,114.02,22498.0,91.598,91.6301,91.5819,91.6141,22498.0
2020-11-16 10:00:00,114.02,114.04,113.99,114.03,13175.0,91.6141,91.6301,91.59,91.6221,13175.0
2020-11-16 10:05:00,114.03,114.08,114.01,114.06,44233.0,91.6221,91.6623,91.606,91.6462,44233.0
2020-11-16 10:10:00,114.07,114.09,114.03,114.09,116100.0,91.6543,91.6703,91.6221,91.6703,116100.0
2020-11-16 10:15:00,114.1,114.11,114.08,114.09,93649.0,91.6784,91.6864,91.6623,91.6703,93649.0
2020-11-16 10:20:00,114.09,114.12,114.08,114.1,75153.0,91.6703,91.6944,91.6623,91.6784,75153.0
2020-11-16 10:25:00,114.1,114.13,114.1,114.11,80980.0,91.6784,91.7025,91.6784,91.6864,80980.0
2020-11-16 10:30:00,114.11,114.11,114.08,114.09,27907.0,91.6864,91.6864,91.6623,91.6703,27907.0
2020-11-16 10:35:00,114.09,114.1,114.06,114.09,74395.0,91.6703,91.6784,91.6462,91.6703,74395.0
2020-11-16 10:40:00,114.08,114.08,114.01,114.02,20038.0,91.6623,91.6623,91.606,91.6141,20038.0
2020-11-16 10:45:00,114.03,114.04,114.02,114.04,31075.0,91.6221,91.6301,91.6141,91.6301,31075.0
2020-11-16 10:50:00,114.04,114.07,114.03,114.06,20991.0,91.6301,91.6543,91.6221,91.6462,20991.0
2020-11-16 10:55:00,114.06,114.08,114.05,114.07,4676.0,91.6462,91.6623,91.6382,91.6543,4676.0
2020-11-16 11:00:00,114.07,114.08,114.05,114.05,31882.0,91.6543,91.6623,91.6382,91.6382,31882.0
2020-11-16 11:05:00,114.04,114.05,114.01,114.04,14720.0,91.6301,91.6382,91.606,91.6301,14720.0
2020-11-16 11:10:00,114.04,114.05,114.01,114.04,19891.0,91.6301,91.6382,91.606,91.6301,19891.0
2020-11-16 11:15:00,114.03,114.03,114.0,114.01,20370.0,91.6221,91.6221,91.598,91.606,20370.0
2020-11-16 11:20:00,114.02,114.03,114.0,114.01,37469.0,91.6141,91.6221,91.598,91.606,37469.0
2020-11-16 11:25:00,114.01,114.04,114.0,114.02,13735.0,91.606,91.6301,91.598,91.6141,13735.0
2020-11-16 11:30:00,114.02,114.03,114.0,114.01,43021.0,91.6141,91.6221,91.598,91.606,43021.0
2020-11-16 11:35:00,114.0,114.04,113.98,114.04,31452.0,91.598,91.6301,91.5819,91.6301,31452.0
2020-11-16 11:40:00,114.03,114.03,114.0,114.03,12816.0,91.6221,91.6221,91.598,91.6221,12816.0
2020-11-16 11:45:00,114.03,114.04,114.02,114.04,12104.0,91.6221,91.6301,91.6141,91.6301,12104.0
2020-11-16 11:50:00,114.04,114.07,114.03,114.07,11351.0,91.6301,91.6543,91.6221,91.6543,11351.0
2020-11-16 11:55:00,114.07,114.08,114.04,114.06,55462.0,91.6543,91.6623,91.6301,91.6462,55462.0
2020-11-16 12:00:00,114.06,114.06,114.05,114.06,12377.0,91.6462,91.6462,91.6382,91.6462,12377.0
2020-11-16 12:05:00,114.06,114.06,114.03,114.04,36492.0,91.6462,91.6462,91.6221,91.6301,36492.0
2020-11-16 12:10:00,114.04,114.04,114.01,114.04,26883.0,91.6301,91.6301,91.606,91.6301,26883.0
2020-11-16 12:15:00,114.04,114.05,114.03,114.04,7872.0,91.6301,91.6382,91.6221,91.6301,7872.0
2020-11-16 12:20:00,114.03,114.03,113.97,114.01,26082.0,91.6221,91.6221,91.5739,91.606,26082.0
2020-11-16 12:25:00,114.0,114.03,114.0,114.02,13314.0,91.598,91.6221,91.598,91.6141,13314.0
2020-11-16 12:30:00,114.02,114.02,113.96,113.97,45715.0,91.6141,91.6141,91.5659,91.5739,45715.0
2020-11-16 12:35:00,113.97,113.98,113.96,113.97,23522.0,91.5739,91.5819,91.5659,91.5739,23522.0
2020-11-16 12:40:00,113.97,114.01,113.96,113.96,68023.0,91.5739,91.606,91.5659,91.5659,68023.0
2020-11-16 12:45:00,113.97,113.97,113.96,113.96,10114.0,91.5739,91.5739,91.5659,91.5659,10114.0
2020-11-16 12:50:00,113.97,113.97,113.92,113.93,19190.0,91.5739,91.5739,91.5337,91.5418,19190.0
2020-11-16 12:55:00,113.93,113.97,113.89,113.97,47603.0,91.5418,91.5739,91.5096,91.5739,47603.0
2020-11-16 13:00:00,113.97,113.97,113.91,113.93,12090.0,91.5739,91.5739,91.5257,91.5418,12090.0
2020-11-16 13:05:00,113.94,113.98,113.94,113.95,8453.0,91.5498,91.5819,91.5498,91.5578,8453.0
2020-11-16 13:10:00,113.95,113.96,113.91,113.93,22031.0,91.5578,91.5659,91.5257,91.5418,22031.0
2020-11-16 13:15:00,113.94,113.98,113.93,113.98,8247.0,91.5498,91.5819,91.5418,91.5819,8247.0
2020-11-16 13:20:00,113.98,114.0,113.95,113.98,17387.0,91.5819,91.598,91.5578,91.5819,17387.0
2020-11-16 13:25:00,113.97,113.99,113.95,113.96,10445.0,91.5739,91.59,91.5578,91.5659,10445.0
2020-11-16 13:30:00,113.96,113.99,113.94,113.98,14304.0,91.5659,91.59,91.5498,91.5819,14304.0
2020-11-16 13:35:00,113.99,113.99,113.96,113.96,8323.0,91.59,91.59,91.5659,91.5659,8323.0
2020-11-16 13:40:00,113.95,113.95,113.91,113.94,12439.0,91.5578,91.5578,91.5257,91.5498,12439.0
2020-11-16 13:45:00,113.95,113.98,113.93,113.96,15705.0,91.5578,91.5819,91.5418,91.5659,15705.0
2020-11-16 13:50:00,113.95,113.96,113.94,113.96,8880.0,91.5578,91.5659,91.5498,91.5659,8880.0
2020-11-16 13:55:00,113.96,113.98,113.96,113.97,5204.0,91.5659,91.5819,91.5659,91.5739,5204.0
2020-11-16 14:00:00,113.97,113.97,113.92,113.95,11795.0,91.5739,91.5739,91.5337,91.5578,11795.0
2020-11-16 14:05:00,113.95,113.95,113.91,113.94,8327.0,91.5578,91.5578,91.5257,91.5498,8327.0
2020-11-16 14:10:00,113.93,113.94,113.9,113.93,11004.0,91.5418,91.5498,91.5177,91.5418,11004.0
2020-11-16 14:15:00,113.94,113.95,113.92,113.95,12037.0,91.5498,91.5578,91.5337,91.5578,12037.0
2020-11-16 14:20:00,113.94,113.97,113.92,113.97,15260.0,91.5498,91.5739,91.5337,91.5739,15260.0
2020-11-16 14:25:00,113.97,113.98,113.93,113.96,24294.0,91.5739,91.5819,91.5418,91.5659,24294.0
2020-11-16 14:30:00,113.97,113.98,113.94,113.95,12660.0,91.5739,91.5819,91.5498,91.5578,12660.0
2020-11-16 14:35:00,113.95,113.98,113.93,113.98,17384.0,91.5578,91.5819,91.5418,91.5819,17384.0
2020-11-16 14:40:00,113.97,113.98,113.95,113.97,9260.0,91.5739,91.5819,91.5578,91.5739,9260.0
2020-11-16 14:45:00,113.97,113.98,113.95,113.97,6922.0,91.5739,91.5819,91.5578,91.5739,6922.0
2020-11-16 14:50:00,113.97,113.97,113.95,113.96,19380.0,91.5739,91.5739,91.5578,91.5659,19380.0
2020-11-16 14:55:00,113.97,113.98,113.94,113.98,14687.0,91.5739,91.5819,91.5498,91.5819,14687.0
2020-11-16 15:00:00,113.97,113.99,113.94,113.98,17701.0,91.5739,91.59,91.5498,91.5819,17701.0
2020-11-16 15:05:00,113.98,114.0,113.98,114.0,21947.0,91.5819,91.598,91.5819,91.598,21947.0
2020-11-16 15:10:00,114.0,114.0,113.98,113.98,21795.0,91.598,91.598,91.5819,91.5819,21795.0
2020-11-16 15:15:00,113.98,113.99,113.97,113.98,21356.0,91.5819,91.59,91.5739,91.5819,21356.0
2020-11-16 15:20:00,113.99,114.01,113.98,114.01,22007.0,91.59,91.606,91.5819,91.606,22007.0
2020-11-16 15:25:00,114.01,114.01,113.99,114.01,72206.0,91.606,91.606,91.59,91.606,72206.0
2020-11-16 15:30:00,114.01,114.04,114.0,114.03,34701.0,91.606,91.6301,91.598,91.6221,34701.0
2020-11-16 15:35:00,114.04,114.04,114.03,114.04,35771.0,91.6301,91.6301,91.6221,91.6301,35771.0
2020-11-16 15:40:00,114.04,114.08,114.03,114.07,56207.0,91.6301,91.6623,91.6221,91.6543,56207.0
2020-11-16 15:45:00,114.08,114.1,114.07,114.1,106188.0,91.6623,91.6784,91.6543,91.6784,106188.0
2020-11-16 15:50:00,114.09,114.13,114.06,114.1,148091.0,91.6703,91.7025,91.6462,91.6784,148091.0
2020-11-16 15:55:00,114.09,114.12,114.08,114.1,173906.0,91.6703,91.6944,91.6623,91.6784,173906.0
2020-11-17 09:30:00,113.88,113.89,113.8,113.81,52045.0,91.5016,91.5096,91.4373,91.4453,52045.0
2020-11-17 09:35:00,113.81,113.86,113.52,113.76,291092.0,91.4453,91.4855,91.2123,91.4052,291092.0
2020-11-17 09:40:00,113.76,113.79,113.75,113.77,131458.0,91.4052,91.4293,91.3971,91.4132,131458.0
2020-11-17 09:45:00,113.76,113.83,113.74,113.83,50934.0,91.4052,91.4614,91.3891,91.4614,50934.0
2020-11-17 09:50:00,113.82,113.83,113.8,113.81,65732.0,91.4534,91.4614,91.4373,91.4453,65732.0
2020-11-17 09:55:00,113.8,113.84,113.79,113.81,30421.0,91.4373,91.4694,91.4293,91.4453,30421.0
2020-11-17 10:00:00,113.8,113.86,113.79,113.84,121539.0,91.4373,91.4855,91.4293,91.4694,121539.0
2020-11-17 10:05:00,113.83,113.86,113.83,113.84,38136.0,91.4614,91.4855,91.4614,91.4694,38136.0
2020-11-17 10:10:00,113.84,113.88,113.83,113.88,23804.0,91.4694,91.5016,91.4614,91.5016,23804.0
2020-11-17 10:15:00,113.88,113.91,113.87,113.91,34738.0,91.5016,91.5257,91.4936,91.5257,34738.0
2020-11-17 10:20:00,113.9,113.93,113.88,113.9,135475.0,91.5177,91.5418,91.5016,91.5177,135475.0
2020-11-17 10:25:00,113.91,113.92,113.86,113.9,35205.0,91.5257,91.5337,91.4855,91.5177,35205.0
2020-11-17 10:30:00,113.9,113.91,113.85,113.87,27457.0,91.5177,91.5257,91.4775,91.4936,27457.0
2020-11-17 10:35:00,113.88,113.9,113.87,113.9,64766.0,91.5016,91.5177,91.4936,91.5177,64766.0
2020-11-17 10:40:00,113.91,113.93,113.9,113.91,14645.0,91.5257,91.5418,91.5177,91.5257,14645.0
2020-11-17 10:45:00,113.91,113.97,113.9,113.93,65263.0,91.5257,91.5739,91.5177,91.5418,65263.0
2020-11-17 10:50:00,113.93,113.96,113.92,113.96,19404.0,91.5418,91.5659,91.5337,91.5659,19404.0
2020-11-17 10:55:00,113.96,113.96,113.91,113.92,100891.0,91.5659,91.5659,91.5257,91.5337,100891.0
2020-11-17 11:00:00,113.91,113.96,113.91,113.96,13352.0,91.5257,91.5659,91.5257,91.5659,13352.0
2020-11-17 11:05:00,113.96,113.98,113.95,113.98,67338.0,91.5659,91.5819,91.5578,91.5819,67338.0
2020-11-17 11:10:00,113.97,113.98,113.95,113.97,21392.0,91.5739,91.5819,91.5578,91.5739,21392.0
2020-11-17 11:15:00,113.98,113.99,113.95,113.96,20433.0,91.5819,91.59,91.5578,91.5659,20433.0
2020-11-17 11:20:00,113.96,113.97,113.93,113.93,9938.0,91.5659,91.5739,91.5418,91.5418,9938.0
2020-11-17 11:25:00,113.93,113.95,113.9,113.94,24924.0,91.5418,91.5578,91.5177,91.5498,24924.0
2020-11-17 11:30:00,113.93,113.94,113.92,113.94,68218.0,91.5418,91.5498,91.5337,91.5498,68218.0
2020-11-17 11:35:00,113.94,113.94,113.91,113.92,20753.0,91.5498,91.5498,91.5257,91.5337,20753.0
2020-11-17 11:40:00,113.91,113.96,113.91,113.95,20090.0,91.5257,91.5659,91.5257,91.5578,20090.0
2020-11-17 11:45:00,113.96,113.96,113.93,113.96,24937.0,91.5659,91.5659,91.5418,91.5659,24937.0
2020-11-17 11:50:00,113.97,113.97,113.95,113.96,12357.0,91.5739,91.5739,91.5578,91.5659,12357.0
2020-11-17 11:55:00,113.96,113.98,113.94,113.95,5537.0,91.5659,91.5819,91.5498,91.5578,5537.0
2020-11-17 12:00:00,113.95,113.96,113.94,113.95,11249.0,91.5578,91.5659,91.5498,91.5578,11249.0
2020-11-17 12:05:00,113.95,113.95,113.92,113.94,13839.0,91.5578,91.5578,91.5337,91.5498,13839.0
2020-11-17 12:10:00,113.94,113.97,113.92,113.97,34157.0,91.5498,91.5739,91.5337,91.5739,34157.0
2020-11-17 12:15:00,113.96,113.98,113.93,113.94,52502.0,91.5659,91.5819,91.5418,91.5498,52502.0
2020-11-17 12:20:00,113.93,113.95,113.92,113.94,3692.0,91.5418,91.5578,91.5337,91.5498,3692.0
2020-11-17 12:25:00,113.94,113.95,113.88,113.89,19529.0,91.5498,91.5578,91.5016,91.5096,19529.0
2020-11-17 12:30:00,113.88,113.89,113.87,113.87,8738.0,91.5016,91.5096,91.4936,91.4936,8738.0
2020-11-17 12:35:00,113.87,113.88,113.87,113.87,2260.0,91.4936,91.5016,91.4936,91.4936,2260.0
2020-11-17 12:40:00,113.88,113.88,113.87,113.88,11429.0,91.5016,91.5016,91.4936,91.5016,11429.0
2020-11-17 12:45:00,113.88,113.88,113.86,113.87,6418.0,91.5016,91.5016,91.4855,91.4936,6418.0
2020-11-17 12:50:00,113.87,113.87,113.86,113.87,5888.0,91.4936,91.4936,91.4855,91.4936,5888.0
2020-11-17 12:55:00,113.87,113.87,113.86,113.87,11639.0,91.4936,91.4936,91.4855,91.4936,11639.0
2020-11-17 13:00:00,113.87,113.87,113.86,113.87,6958.0,91.4936,91.4936,91.4855,91.4936,6958.0
2020-11-17 13:05:00,113.86,113.87,113.85,113.86,33380.0,91.4855,91.4936,91.4775,91.4855,33380.0
2020-11-17 13:10:00,113.86,113.86,113.81,113.82,42674.0,91.4855,91.4855,91.4453,91.4534,42674.0
2020-11-17 13:15:00,113.82,113.82,113.77,113.77,59313.0,91.4534,91.4534,91.4132,91.4132,59313.0
2020-11-17 13:20:00,113.77,113.78,113.74,113.77,41097.0,91.4132,91.4212,91.3891,91.4132,41097.0
2020-11-17 13:25:00,113.77,113.81,113.77,113.81,11690.0,91.4132,91.4453,91.4132,91.4453,11690.0
2020-11-17 13:30:00,113.82,113.85,113.82,113.83,54650.0,91.4534,91.4775,91.4534,91.4614,54650.0
2020-11-17 13:35:00,113.83,113.84,113.81,113.83,13764.0,91.4614,91.4694,91.4453,91.4614,13764.0
2020-11-17 13:40:00,113.83,113.84,113.81,113.83,26049.0,91.4614,91.4694,91.4453,91.4614,26049.0
2020-11-17 13:45:00,113.84,113.85,113.82,113.84,26332.0,91.4694,91.4775,91.4534,91.4694,26332.0
2020-11-17 13:50:00,113.83,113.84,113.81,113.82,56167.0,91.4614,91.4694,91.4453,91.4534,56167.0
2020-11-17 13:55:00,113.82,113.85,113.82,113.84,34184.0,91.4534,91.4775,91.4534,91.4694,34184.0
2020-11-17 14:00:00,113.85,113.87,113.85,113.87,14898.0,91.4775,91.4936,91.4775,91.4936,14898.0
2020-11-17 14:05:00,113.87,113.87,113.86,113.87,13647.0,91.4936,91.4936,91.4855,91.4936,13647.0
2020-11-17 14:10:00,113.87,113.91,113.86,113.91,59667.0,91.4936,91.5257,91.4855,91.5257,59667.0
2020-11-17 14:15:00,113.91,113.92,113.89,113.91,62737.0,91.5257,91.5337,91.5096,91.5257,62737.0
2020-11-17 14:20:00,113.91,113.95,113.88,113.91,214061.0,91.5257,91.5578,91.5016,91.5257,214061.0
2020-11-17 14:25:00,113.91,113.92,113.91,113.91,8022.0,91.5257,91.5337,91.5257,91.5257,8022.0
2020-11-17 14:30:00,113.92,113.92,113.91,113.91,10674.0,91.5337,91.5337,91.5257,91.5257,10674.0
2020-11-17 14:35:00,113.91,113.94,113.91,113.93,67668.0,91.5257,91.5498,91.5257,91.5418,67668.0
2020-11-17 14:40:00,113.93,113.96,113.93,113.95,53437.0,91.5418,91.5659,91.5418,91.5578,53437.0
2020-11-17 14:45:00,113.96,113.98,113.95,113.98,29248.0,91.5659,91.5819,91.5578,91.5819,29248.0
2020-11-17 14:50:00,113.97,113.99,113.96,113.98,97263.0,91.5739,91.59,91.5659,91.5819,97263.0
2020-11-17 14:55:00,113.98,113.99,113.97,113.98,25250.0,91.5819,91.59,91.5739,91.5819,25250.0
2020-11-17 15:00:00,113.97,113.99,113.95,113.96,47586.0,91.5739,91.59,91.5578,91.5659,47586.0
2020-11-17 15:05:00,113.97,113.98,113.95,113.97,82782.0,91.5739,91.5819,91.5578,91.5739,82782.0
2020-11-17 15:10:00,113.97,113.98,113.94,113.97,99773.0,91.5739,91.5819,91.5498,91.5739,99773.0
2020-11-17 15:15:00,113.98,113.99,113.95,113.96,45414.0,91.5819,91.59,91.5578,91.5659,45414.0
2020-11-17 15:20:00,113.96,113.98,113.93,113.95,87804.0,91.5659,91.5819,91.5418,91.5578,87804.0
2020-11-17 15:25:00,113.95,113.96,113.91,113.95,82545.0,91.5578,91.5659,91.5257,91.5578,82545.0
2020-11-17 15:30:00,113.94,113.95,113.88,113.9,32053.0,91.5498,91.5578,91.5016,91.5177,32053.0
2020-11-17 15:35:00,113.9,113.9,113.87,113.9,31674.0,91.5177,91.5177,91.4936,91.5177,31674.0
2020-11-17 15:40:00,113.89,113.9,113.89,113.9,18763.0,91.5096,91.5177,91.5096,91.5177,18763.0
2020-11-17 15:45:00,113.9,113.9,113.89,113.9,13350.0,91.5177,91.5177,91.5096,91.5177,13350.0
2020-11-17 15:50:00,113.9,113.91,113.87,113.9,116475.0,91.5177,91.5257,91.4936,91.5177,116475.0
2020-11-17 15:55:00,113.9,113.92,113.87,113.92,168562.0,91.5177,91.5337,91.4936,91.5337,168562.0
2020-11-18 09:30:00,114.01,114.02,113.91,113.99,68652.0,91.606,91.6141,91.5257,91.59,68652.0
2020-11-18 09:35:00,113.99,114.01,113.99,114.0,19241.0,91.59,91.606,91.59,91.598,19241.0
2020-11-18 09:40:00,114.0,114.01,113.98,114.0,16600.0,91.598,91.606,91.5819,91.598,16600.0
2020-11-18 09:45:00,114.0,114.0,113.96,113.98,23017.0,91.598,91.598,91.5659,91.5819,23017.0
2020-11-18 09:50:00,113.97,113.98,113.96,113.98,9844.0,91.5739,91.5819,91.5659,91.5819,9844.0
2020-11-18 09:55:00,113.98,113.99,113.94,113.96,48558.0,91.5819,91.59,91.5498,91.5659,48558.0
2020-11-18 10:00:00,113.96,114.0,113.95,114.0,30197.0,91.5659,91.598,91.5578,91.598,30197.0
2020-11-18 10:05:00,114.0,114.0,113.96,113.98,24879.0,91.598,91.598,91.5659,91.5819,24879.0
2020-11-18 10:10:00,113.98,114.0,113.97,113.98,31373.0,91.5819,91.598,91.5739,91.5819,31373.0
2020-11-18 10:15:00,113.98,113.99,113.96,113.98,15693.0,91.5819,91.59,91.5659,91.5819,15693.0
2020-11-18 10:20:00,113.98,114.06,113.97,114.06,34493.0,91.5819,91.6462,91.5739,91.6462,34493.0
2020-11-18 10:25:00,114.06,114.1,114.05,114.09,62094.0,91.6462,91.6784,91.6382,91.6703,62094.0
2020-11-18 10:30:00,114.09,114.1,114.04,114.06,70230.0,91.6703,91.6784,91.6301,91.6462,70230.0
2020-11-18 10:35:00,114.07,114.07,114.03,114.05,71870.0,91.6543,91.6543,91.6221,91.6382,71870.0
2020-11-18 10:40:00,114.05,114.06,114.03,114.04,16145.0,91.6382,91.6462,91.6221,91.6301,16145.0
2020-11-18 10:45:00,114.04,114.07,114.03,114.07,33419.0,91.6301,91.6543,91.6221,91.6543,33419.0
2020-11-18 10:50:00,114.07,114.08,114.06,114.07,22547.0,91.6543,91.6623,91.6462,91.6543,22547.0
2020-11-18 10:55:00,114.07,114.08,114.06,114.07,3905.0,91.6543,91.6623,91.6462,91.6543,3905.0
2020-11-18 11:00:00,114.07,114.09,114.06,114.07,15134.0,91.6543,91.6703,91.6462,91.6543,15134.0
2020-11-18 11:05:00,114.06,114.07,114.06,114.07,15300.0,91.6462,91.6543,91.6462,91.6543,15300.0
2020-11-18 11:10:00,114.07,114.07,114.03,114.04,19113.0,91.6543,91.6543,91.6221,91.6301,19113.0
2020-11-18 11:15:00,114.03,114.04,114.01,114.04,20029.0,91.6221,91.6301,91.606,91.6301,20029.0
2020-11-18 11:20:00,114.04,114.04,114.01,114.01,26012.0,91.6301,91.6301,91.606,91.606,26012.0
2020-11-18 11:25:00,114.03,114.06,114.03,114.04,22260.0,91.6221,91.6462,91.6221,91.6301,22260.0
2020-11-18 11:30:00,114.04,114.07,114.02,114.06,13030.0,91.6301,91.6543,91.6141,91.6462,13030.0
2020-11-18 11:35:00,114.06,114.06,114.04,114.04,6312.0,91.6462,91.6462,91.6301,91.6301,6312.0
2020-11-18 11:40:00,114.04,114.06,114.04,114.05,7842.0,91.6301,91.6462,91.6301,91.6382,7842.0
2020-11-18 11:45:00,114.06,114.09,114.05,114.06,10383.0,91.6462,91.6703,91.6382,91.6462,10383.0
2020-11-18 11:50:00,114.06,114.07,114.05,114.07,47215.0,91.6462,91.6543,91.6382,91.6543,47215.0
2020-11-18 11:55:00,114.07,114.08,114.03,114.04,67178.0,91.6543,91.6623,91.6221,91.6301,67178.0
2020-11-18 12:00:00,114.04,114.1,114.03,114.08,19686.0,91.6301,91.6784,91.6221,91.6623,19686.0
2020-11-18 12:05:00,114.09,114.09,114.06,114.09,29085.0,91.6703,91.6703,91.6462,91.6703,29085.0
2020-11-18 12:10:00,114.08,114.09,114.02,114.06,14461.0,91.6623,91.6703,91.6141,91.6462,14461.0
2020-11-18 12:15:00,114.05,114.05,114.01,114.02,6963.0,91.6382,91.6382,91.606,91.6141,6963.0
2020-11-18 12:20:00,114.02,114.02,114.0,114.02,13597.0,91.6141,91.6141,91.598,91.6141,13597.0
2020-11-18 12:25:00,114.02,114.03,114.0,114.01,5123.0,91.6141,91.6221,91.598,91.606,5123.0
2020-11-18 12:30:00,114.01,114.01,113.99,114.0,39385.0,91.606,91.606,91.59,91.598,39385.0
2020-11-18 12:35:00,114.01,114.05,114.0,114.03,14787.0,91.606,91.6382,91.598,91.6221,14787.0
2020-11-18 12:40:00,114.03,114.05,114.02,114.02,6046.0,91.6221,91.6382,91.6141,91.6141,6046.0
2020-11-18 12:45:00,114.03,114.03,114.0,114.02,12826.0,91.6221,91.6221,91.598,91.6141,12826.0
2020-11-18 12:50:00,114.02,114.04,114.01,114.02,14710.0,91.6141,91.6301,91.606,91.6141,14710.0
2020-11-18 12:55:00,114.02,114.02,113.99,114.0,36893.0,91.6141,91.6141,91.59,91.598,36893.0
2020-11-18 13:00:00,114.0,114.03,113.95,113.98,120460.0,91.598,91.6221,91.5578,91.5819,120460.0
2020-11-18 13:05:00,113.97,113.99,113.95,113.96,16477.0,91.5739,91.59,91.5578,91.5659,16477.0
2020-11-18 13:10:00,113.96,113.96,113.94,113.94,61729.0,91.5659,91.5659,91.5498,91.5498,61729.0
2020-11-18 13:15:00,113.95,113.95,113.93,113.94,7498.0,91.5578,91.5578,91.5418,91.5498,7498.0
2020-11-18 13:20:00,113.94,113.94,113.92,113.92,8333.0,91.5498,91.5498,91.5337,91.5337,8333.0
2020-11-18 13:25:00,113.93,113.94,113.91,113.91,43504.0,91.5418,91.5498,91.5257,91.5257,43504.0
2020-11-18 13:30:00,113.92,113.96,113.91,113.95,35111.0,91.5337,91.5659,91.5257,91.5578,35111.0
2020-11-18 13:35:00,113.96,113.97,113.94,113.95,13486.0,91.5659,91.5739,91.5498,91.5578,13486.0
2020-11-18 13:40:00,113.95,113.95,113.91,113.93,12563.0,91.5578,91.5578,91.5257,91.5418,12563.0
2020-11-18 13:45:00,113.93,113.93,113.86,113.87,38226.0,91.5418,91.5418,91.4855,91.4936,38226.0
2020-11-18 13:50:00,113.88,113.92,113.86,113.91,10815.0,91.5016,91.5337,91.4855,91.5257,10815.0
2020-11-18 13:55:00,113.92,113.93,113.89,113.91,17564.0,91.5337,91.5418,91.5096,91.5257,17564.0
2020-11-18 14:00:00,113.91,113.91,113.85,113.85,26677.0,91.5257,91.5257,91.4775,91.4775,26677.0
2020-11-18 14:05:00,113.85,113.88,113.84,113.87,20360.0,91.4775,91.5016,91.4694,91.4936,20360.0
2020-11-18 14:10:00,113.87,113.87,113.81,113.82,38197.0,91.4936,91.4936,91.4453,91.4534,38197.0
2020-11-18 14:15:00,113.82,113.83,113.79,113.79,54715.0,91.4534,91.4614,91.4293,91.4293,54715.0
2020-11-18 14:20:00,113.79,113.79,113.75,113.76,61373.0,91.4293,91.4293,91.3971,91.4052,61373.0
2020-11-18 14:25:00,113.75,113.81,113.75,113.81,41793.0,91.3971,91.4453,91.3971,91.4453,41793.0
2020-11-18 14:30:00,113.82,113.83,113.79,113.82,40106.0,91.4534,91.4614,91.4293,91.4534,40106.0
2020-11-18 14:35:00,113.82,113.87,113.82,113.87,22285.0,91.4534,91.4936,91.4534,91.4936,22285.0
2020-11-18 14:40:00,113.87,113.88,113.84,113.84,12739.0,91.4936,91.5016,91.4694,91.4694,12739.0
2020-11-18 14:45:00,113.84,113.85,113.8,113.81,11949.0,91.4694,91.4775,91.4373,91.4453,11949.0
2020-11-18 14:50:00,113.8,113.84,113.8,113.83,8049.0,91.4373,91.4694,91.4373,91.4614,8049.0
2020-11-18 14:55:00,113.84,113.84,113.83,113.84,9449.0,91.4694,91.4694,91.4614,91.4694,9449.0
2020-11-18 15:00:00,113.84,113.84,113.8,113.81,20344.0,91.4694,91.4694,91.4373,91.4453,20344.0
2020-11-18 15:05:00,113.8,113.83,113.79,113.82,19001.0,91.4373,91.4614,91.4293,91.4534,19001.0
2020-11-18 15:10:00,113.82,113.82,113.81,113.82,35388.0,91.4534,91.4534,91.4453,91.4534,35388.0
2020-11-18 15:15:00,113.82,113.82,113.81,113.82,25542.0,91.4534,91.4534,91.4453,91.4534,25542.0
2020-11-18 15:20:00,113.82,113.84,113.81,113.84,31317.0,91.4534,91.4694,91.4453,91.4694,31317.0
2020-11-18 15:25:00,113.84,113.85,113.82,113.84,39397.0,91.4694,91.4775,91.4534,91.4694,39397.0
2020-11-18 15:30:00,113.84,113.84,113.8,113.82,48802.0,91.4694,91.4694,91.4373,91.4534,48802.0
2020-11-18 15:35:00,113.82,113.82,113.77,113.78,50793.0,91.4534,91.4534,91.4132,91.4212,50793.0
2020-11-18 15:40:00,113.78,113.8,113.76,113.77,39044.0,91.4212,91.4373,91.4052,91.4132,39044.0
2020-11-18 15:45:00,113.77,113.82,113.75,113.77,41505.0,91.4132,91.4534,91.3971,91.4132,41505.0
2020-11-18 15:50:00,113.77,113.8,113.73,113.79,48068.0,91.4132,91.4373,91.3811,91.4293,48068.0
2020-11-18 15:55:00,113.8,113.82,113.79,113.79,102274.0,91.4373,91.4534,91.4293,91.4293,102274.0
2020-11-19 09:30:00,113.98,114.02,113.81,113.84,72022.0,91.5819,91.6141,91.4453,91.4694,72022.0
2020-11-19 09:35:00,113.83,113.9,113.83,113.89,22167.0,91.4614,91.5177,91.4614,91.5096,22167.0
2020-11-19 09:40:00,113.89,113.89,113.84,113.88,15597.0,91.5096,91.5096,91.4694,91.5016,15597.0
2020-11-19 09:45:00,113.88,113.89,113.86,113.88,24816.0,91.5016,91.5096,91.4855,91.5016,24816.0
2020-11-19 09:50:00,113.89,113.92,113.87,113.92,50356.0,91.5096,91.5337,91.4936,91.5337,50356.0
2020-11-19 09:55:00,113.91,113.92,113.89,113.91,46568.0,91.5257,91.5337,91.5096,91.5257,46568.0
2020-11-19 10:00:00,113.91,113.92,113.9,113.9,75307.0,91.5257,91.5337,91.5177,91.5177,75307.0
2020-11-19 10:05:00,113.91,113.93,113.89,113.92,35915.0,91.5257,91.5418,91.5096,91.5337,35915.0
2020-11-19 10:10:00,113.92,113.94,113.84,113.87,51943.0,91.5337,91.5498,91.4694,91.4936,51943.0
2020-11-19 10:15:00,113.88,113.9,113.85,113.88,29137.0,91.5016,91.5177,91.4775,91.5016,29137.0
2020-11-19 10:20:00,113.88,113.89,113.83,113.83,20481.0,91.5016,91.5096,91.4614,91.4614,20481.0
2020-11-19 10:25:00,113.83,113.9,113.82,113.89,20464.0,91.4614,91.5177,91.4534,91.5096,20464.0
2020-11-19 10:30:00,113.88,113.9,113.86,113.89,26953.0,91.5016,91.5177,91.4855,91.5096,26953.0
2020-11-19 10:35:00,113.89,113.94,113.89,113.94,123857.0,91.5096,91.5498,91.5096,91.5498,123857.0
2020-11-19 10:40:00,113.94,114.06,113.94,113.97,1180185.0,91.5498,91.6462,91.5498,91.5739,1180185.0
2020-11-19 10:45:00,113.98,114.03,113.97,113.97,38493.0,91.5819,91.6221,91.5739,91.5739,38493.0
2020-11-19 10:50:00,113.97,114.0,113.96,113.99,9759.0,91.5739,91.598,91.5659,91.59,9759.0
2020-11-19 10:55:00,114.0,114.03,113.97,113.98,17656.0,91.598,91.6221,91.5739,91.5819,17656.0
2020-11-19 11:00:00,113.98,114.02,113.96,114.0,12175.0,91.5819,91.6141,91.5659,91.598,12175.0
2020-11-19 11:05:00,114.0,114.01,113.94,113.96,35891.0,91.598,91.606,91.5498,91.5659,35891.0
2020-11-19 11:10:00,113.96,113.96,113.95,113.96,9470.0,91.5659,91.5659,91.5578,91.5659,9470.0
2020-11-19 11:15:00,113.96,113.98,113.95,113.97,15306.0,91.5659,91.5819,91.5578,91.5739,15306.0
2020-11-19 11:20:00,113.98,113.99,113.95,113.96,17171.0,91.5819,91.59,91.5578,91.5659,17171.0
2020-11-19 11:25:00,113.95,113.97,113.95,113.95,16683.0,91.5578,91.5739,91.5578,91.5578,16683.0
2020-11-19 11:30:00,113.96,113.96,113.92,113.95,12255.0,91.5659,91.5659,91.5337,91.5578,12255.0
2020-11-19 11:35:00,113.96,113.97,113.93,113.94,7343.0,91.5659,91.5739,91.5418,91.5498,7343.0
2020-11-19 11:40:00,113.96,113.96,113.94,113.95,10006.0,91.5659,91.5659,91.5498,91.5578,10006.0
2020-11-19 11:45:00,113.96,113.97,113.91,113.93,18600.0,91.5659,91.5739,91.5257,91.5418,18600.0
2020-11-19 11:50:00,113.93,113.97,113.92,113.97,7880.0,91.5418,91.5739,91.5337,91.5739,7880.0
2020-11-19 11:55:00,113.96,113.96,113.94,113.95,28738.0,91.5659,91.5659,91.5498,91.5578,28738.0
2020-11-19 12:00:00,113.95,113.96,113.94,113.95,69117.0,91.5578,91.5659,91.5498,91.5578,69117.0
2020-11-19 12:05:00,113.95,114.0,113.94,114.0,33151.0,91.5578,91.598,91.5498,91.598,33151.0
2020-11-19 12:10:00,114.0,114.02,113.98,114.01,26992.0,91.598,91.6141,91.5819,91.606,26992.0
2020-11-19 12:15:00,114.01,114.02,113.99,114.01,29869.0,91.606,91.6141,91.59,91.606,29869.0
2020-11-19 12:20:00,114.01,114.03,114.0,114.01,17118.0,91.606,91.6221,91.598,91.606,17118.0
2020-11-19 12:25:00,114.01,114.04,114.0,114.04,34125.0,91.606,91.6301,91.598,91.6301,34125.0
2020-11-19 12:30:00,114.04,114.1,114.04,114.07,34486.0,91.6301,91.6784,91.6301,91.6543,34486.0
2020-11-19 12:35:00,114.08,114.08,114.06,114.08,8714.0,91.6623,91.6623,91.6462,91.6623,8714.0
2020-11-19 12:40:00,114.07,114.07,114.01,114.02,24071.0,91.6543,91.6543,91.606,91.6141,24071.0
2020-11-19 12:45:00,114.02,114.03,113.99,114.01,154495.0,91.6141,91.6221,91.59,91.606,154495.0
2020-11-19 12:50:00,114.01,114.02,113.98,113.98,4948.0,91.606,91.6141,91.5819,91.5819,4948.0
2020-11-19 12:55:00,113.99,114.02,113.99,114.02,21134.0,91.59,91.6141,91.59,91.6141,21134.0
2020-11-19 13:00:00,114.02,114.05,114.01,114.04,113767.0,91.6141,91.6382,91.606,91.6301,113767.0
2020-11-19 13:05:00,114.04,114.06,114.02,114.06,10145.0,91.6301,91.6462,91.6141,91.6462,10145.0
2020-11-19 13:10:00,114.07,114.08,114.05,114.06,4139.0,91.6543,91.6623,91.6382,91.6462,4139.0
2020-11-19 13:15:00,114.07,114.08,114.06,114.08,28102.0,91.6543,91.6623,91.6462,91.6623,28102.0
2020-11-19 13:20:00,114.08,114.08,114.06,114.07,10934.0,91.6623,91.6623,91.6462,91.6543,10934.0
2020-11-19 13:25:00,114.07,114.08,114.06,114.07,12531.0,91.6543,91.6623,91.6462,91.6543,12531.0
2020-11-19 13:30:00,114.07,114.08,114.05,114.07,27353.0,91.6543,91.6623,91.6382,91.6543,27353.0
2020-11-19 13:35:00,114.07,114.07,114.06,114.07,834.0,91.6543,91.6543,91.6462,91.6543,834.0
2020-11-19 13:40:00,114.06,114.07,114.06,114.06,2904.0,91.6462,91.6543,91.6462,91.6462,2904.0
2020-11-19 13:45:00,114.07,114.07,114.05,114.06,13250.0,91.6543,91.6543,91.6382,91.6462,13250.0
2020-11-19 13:50:00,114.06,114.06,114.05,114.06,4693.0,91.6462,91.6462,91.6382,91.6462,4693.0
2020-11-19 13:55:00,114.05,114.06,114.03,114.04,9644.0,91.6382,91.6462,91.6221,91.6301,9644.0
2020-11-19 14:00:00,114.03,114.06,114.02,114.04,35477.0,91.6221,91.6462,91.6141,91.6301,35477.0
2020-11-19 14:05:00,114.05,114.05,114.03,114.05,14651.0,91.6382,91.6382,91.6221,91.6382,14651.0
2020-11-19 14:10:00,114.04,114.05,114.04,114.04,21890.0,91.6301,91.6382,91.6301,91.6301,21890.0
2020-11-19 14:15:00,114.04,114.05,114.01,114.05,74572.0,91.6301,91.6382,91.606,91.6382,74572.0
2020-11-19 14:20:00,114.05,114.07,114.04,114.05,10801.0,91.6382,91.6543,91.6301,91.6382,10801.0
2020-11-19 14:25:00,114.06,114.08,114.06,114.08,13096.0,91.6462,91.6623,91.6462,91.6623,13096.0
2020-11-19 14:30:00,114.08,114.11,114.08,114.09,19790.0,91.6623,91.6864,91.6623,91.6703,19790.0
2020-11-19 14:35:00,114.1,114.11,114.09,114.11,18268.0,91.6784,91.6864,91.6703,91.6864,18268.0
2020-11-19 14:40:00,114.11,114.11,114.1,114.11,5842.0,91.6864,91.6864,91.6784,91.6864,5842.0
2020-11-19 14:45:00,114.1,114.11,114.05,114.06,14267.0,91.6784,91.6864,91.6382,91.6462,14267.0
2020-11-19 14:50:00,114.07,114.08,114.03,114.03,42180.0,91.6543,91.6623,91.6221,91.6221,42180.0
2020-11-19 14:55:00,114.04,114.04,114.01,114.03,43608.0,91.6301,91.6301,91.606,91.6221,43608.0
2020-11-19 15:00:00,114.04,114.05,114.03,114.05,24251.0,91.6301,91.6382,91.6221,91.6382,24251.0
2020-11-19 15:05:00,114.05,114.05,114.04,114.05,4694.0,91.6382,91.6382,91.6301,91.6382,4694.0
2020-11-19 15:10:00,114.05,114.06,114.03,114.06,27522.0,91.6382,91.6462,91.6221,91.6462,27522.0
2020-11-19 15:15:00,114.05,114.05,114.01,114.01,46443.0,91.6382,91.6382,91.606,91.606,46443.0
2020-11-19 15:20:00,114.01,114.05,114.0,114.02,15403.0,91.606,91.6382,91.598,91.6141,15403.0
2020-11-19 15:25:00,114.01,114.04,113.98,114.03,34915.0,91.606,91.6301,91.5819,91.6221,34915.0
2020-11-19 15:30:00,114.03,114.03,114.0,114.02,38826.0,91.6221,91.6221,91.598,91.6141,38826.0
2020-11-19 15:35:00,114.02,114.04,114.01,114.02,29886.0,91.6141,91.6301,91.606,91.6141,29886.0
2020-11-19 15:40:00,114.03,114.05,114.02,114.02,13349.0,91.6221,91.6382,91.6141,91.6141,13349.0
2020-11-19 15:45:00,114.03,114.04,114.0,114.01,38008.0,91.6221,91.6301,91.598,91.606,38008.0
2020-11-19 15:50:00,114.02,114.03,114.0,114.01,110408.0,91.6141,91.6221,91.598,91.606,110408.0
2020-11-19 15:55:00,114.0,114.04,114.0,114.0,98940.0,91.598,91.6301,91.598,91.598,98940.0
2020-11-20 09:30:00,114.12,114.16,113.93,114.15,110431.0,91.6944,91.7266,91.5418,91.7185,110431.0
2020-11-20 09:35:00,114.15,114.15,114.1,114.11,79507.0,91.7185,91.7185,91.6784,91.6864,79507.0
2020-11-20 09:40:00,114.11,114.13,114.04,114.05,255760.0,91.6864,91.7025,91.6301,91.6382,255760.0
2020-11-20 09:45:00,114.05,114.12,114.05,114.12,19693.0,91.6382,91.6944,91.6382,91.6944,19693.0
2020-11-20 09:50:00,114.12,114.12,114.07,114.08,14394.0,91.6944,91.6944,91.6543,91.6623,14394.0
2020-11-20 09:55:00,114.07,114.1,114.05,114.09,50063.0,91.6543,91.6784,91.6382,91.6703,50063.0
2020-11-20 10:00:00,114.09,114.11,114.08,114.1,25403.0,91.6703,91.6864,91.6623,91.6784,25403.0
2020-11-20 10:05:00,114.11,114.11,114.07,114.1,159532.0,91.6864,91.6864,91.6543,91.6784,159532.0
2020-11-20 10:10:00,114.1,114.1,114.05,114.06,20339.0,91.6784,91.6784,91.6382,91.6462,20339.0
2020-11-20 10:15:00,114.06,114.11,114.04,114.11,44089.0,91.6462,91.6864,91.6301,91.6864,44089.0
2020-11-20 10:20:00,114.11,114.14,114.08,114.12,29539.0,91.6864,91.7105,91.6623,91.6944,29539.0
2020-11-20 10:25:00,114.11,114.15,114.1,114.12,36668.0,91.6864,91.7185,91.6784,91.6944,36668.0
2020-11-20 10:30:00,114.13,114.13,114.1,114.13,17853.0,91.7025,91.7025,91.6784,91.7025,17853.0
2020-11-20 10:35:00,114.14,114.18,114.13,114.17,11972.0,91.7105,91.7426,91.7025,91.7346,11972.0
2020-11-20 10:40:00,114.17,114.17,114.11,114.12,15371.0,91.7346,91.7346,91.6864,91.6944,15371.0
2020-11-20 10:45:00,114.12,114.13,114.09,114.13,30798.0,91.6944,91.7025,91.6703,91.7025,30798.0
2020-11-20 10:50:00,114.13,114.14,114.11,114.13,15855.0,91.7025,91.7105,91.6864,91.7025,15855.0
2020-11-20 10:55:00,114.12,114.12,114.09,114.1,25453.0,91.6944,91.6944,91.6703,91.6784,25453.0
2020-11-20 11:00:00,114.12,114.14,114.11,114.13,5693.0,91.6944,91.7105,91.6864,91.7025,5693.0
2020-11-20 11:05:00,114.13,114.15,114.12,114.14,15834.0,91.7025,91.7185,91.6944,91.7105,15834.0
2020-11-20 11:10:00,114.14,114.15,114.14,114.15,4257.0,91.7105,91.7185,91.7105,91.7185,4257.0
2020-11-20 11:15:00,114.15,114.17,114.14,114.14,5947.0,91.7185,91.7346,91.7105,91.7105,5947.0
2020-11-20 11:20:00,114.14,114.17,114.11,114.12,73368.0,91.7105,91.7346,91.6864,91.6944,73368.0
2020-11-20 11:25:00,114.12,114.12,114.09,114.12,18670.0,91.6944,91.6944,91.6703,91.6944,18670.0
2020-11-20 11:30:00,114.13,114.13,114.11,114.13,6113.0,91.7025,91.7025,91.6864,91.7025,6113.0
2020-11-20 11:35:00,114.13,114.14,114.09,114.11,10690.0,91.7025,91.7105,91.6703,91.6864,10690.0
2020-11-20 11:40:00,114.1,114.1,114.05,114.06,24164.0,91.6784,91.6784,91.6382,91.6462,24164.0
2020-11-20 11:45:00,114.06,114.09,114.05,114.08,50606.0,91.6462,91.6703,91.6382,91.6623,50606.0
2020-11-20 11:50:00,114.08,114.11,114.07,114.1,17326.0,91.6623,91.6864,91.6543,91.6784,17326.0
2020-11-20 11:55:00,114.11,114.14,114.07,114.09,17386.0,91.6864,91.7105,91.6543,91.6703,17386.0
2020-11-20 12:00:00,114.08,114.09,114.06,114.08,53122.0,91.6623,91.6703,91.6462,91.6623,53122.0
2020-11-20 12:05:00,114.09,114.11,114.08,114.1,11570.0,91.6703,91.6864,91.6623,91.6784,11570.0
2020-11-20 12:10:00,114.11,114.11,114.07,114.1,36819.0,91.6864,91.6864,91.6543,91.6784,36819.0
2020-11-20 12:15:00,114.11,114.13,114.1,114.11,20071.0,91.6864,91.7025,91.6784,91.6864,20071.0
2020-11-20 12:20:00,114.11,114.14,114.1,114.13,18187.0,91.6864,91.7105,91.6784,91.7025,18187.0
2020-11-20 12:25:00,114.15,114.17,114.14,114.15,4709.0,91.7185,91.7346,91.7105,91.7185,4709.0
2020-11-20 12:30:00,114.15,114.15,114.11,114.12,9972.0,91.7185,91.7185,91.6864,91.6944,9972.0
2020-11-20 12:35:00,114.12,114.14,114.12,114.13,2398.0,91.6944,91.7105,91.6944,91.7025,2398.0
2020-11-20 12:40:00,114.14,114.15,114.08,114.12,48784.0,91.7105,91.7185,91.6623,91.6944,48784.0
2020-11-20 12:45:00,114.12,114.13,114.1,114.12,6601.0,91.6944,91.7025,91.6784,91.6944,6601.0
2020-11-20 12:50:00,114.12,114.13,114.11,114.13,7339.0,91.6944,91.7025,91.6864,91.7025,7339.0
2020-11-20 12:55:00,114.13,114.13,114.12,114.13,2830.0,91.7025,91.7025,91.6944,91.7025,2830.0
2020-11-20 13:00:00,114.13,114.16,114.1,114.11,21488.0,91.7025,91.7266,91.6784,91.6864,21488.0
2020-11-20 13:05:00,114.11,114.13,114.1,114.13,8210.0,91.6864,91.7025,91.6784,91.7025,8210.0
2020-11-20 13:10:00,114.12,114.14,114.11,114.14,5892.0,91.6944,91.7105,91.6864,91.7105,5892.0
2020-11-20 13:15:00,114.14,114.15,114.11,114.14,19046.0,91.7105,91.7185,91.6864,91.7105,19046.0
2020-11-20 13:20:00,114.14,114.16,114.12,114.14,10013.0,91.7105,91.7266,91.6944,91.7105,10013.0
2020-11-20 13:25:00,114.14,114.17,114.13,114.16,6659.0,91.7105,91.7346,91.7025,91.7266,6659.0
2020-11-20 13:30:00,114.17,114.19,114.16,114.19,17912.0,91.7346,91.7507,91.7266,91.7507,17912.0
2020-11-20 13:35:00,114.18,114.19,114.18,114.19,76527.0,91.7426,91.7507,91.7426,91.7507,76527.0
2020-11-20 13:40:00,114.19,114.19,114.18,114.19,15781.0,91.7507,91.7507,91.7426,91.7507,15781.0
2020-11-20 13:45:00,114.19,114.19,114.17,114.19,43652.0,91.7507,91.7507,91.7346,91.7507,43652.0
2020-11-20 13:50:00,114.19,114.2,114.17,114.19,7822.0,91.7507,91.7587,91.7346,91.7507,7822.0
2020-11-20 13:55:00,114.19,114.19,114.18,114.19,8713.0,91.7507,91.7507,91.7426,91.7507,8713.0
2020-11-20 14:00:00,114.19,114.19,114.17,114.18,8147.0,91.7507,91.7507,91.7346,91.7426,8147.0
2020-11-20 14:05:00,114.18,114.19,114.18,114.19,6486.0,91.7426,91.7507,91.7426,91.7507,6486.0
2020-11-20 14:10:00,114.18,114.2,114.18,114.2,34646.0,91.7426,91.7587,91.7426,91.7587,34646.0
2020-11-20 14:15:00,114.2,114.23,114.19,114.2,38706.0,91.7587,91.7828,91.7507,91.7587,38706.0
2020-11-20 14:20:00,114.19,114.22,114.18,114.19,113487.0,91.7507,91.7748,91.7426,91.7507,113487.0
2020-11-20 14:25:00,114.2,114.22,114.18,114.21,67001.0,91.7587,91.7748,91.7426,91.7667,67001.0
2020-11-20 14:30:00,114.22,114.22,114.15,114.16,112974.0,91.7748,91.7748,91.7185,91.7266,112974.0
2020-11-20 14:35:00,114.15,114.17,114.15,114.16,76389.0,91.7185,91.7346,91.7185,91.7266,76389.0
2020-11-20 14:40:00,114.15,114.16,114.14,114.15,28313.0,91.7185,91.7266,91.7105,91.7185,28313.0
2020-11-20 14:45:00,114.15,114.16,114.1,114.11,123984.0,91.7185,91.7266,91.6784,91.6864,123984.0
2020-11-20 14:50:00,114.11,114.12,114.1,114.12,44604.0,91.6864,91.6944,91.6784,91.6944,44604.0
2020-11-20 14:55:00,114.11,114.13,114.09,114.13,79123.0,91.6864,91.7025,91.6703,91.7025,79123.0
2020-11-20 15:00:00,114.13,114.14,114.1,114.12,75008.0,91.7025,91.7105,91.6784,91.6944,75008.0
2020-11-20 15:05:00,114.12,114.16,114.11,114.16,38912.0,91.6944,91.7266,91.6864,91.7266,38912.0
2020-11-20 15:10:00,114.16,114.19,114.13,114.13,82671.0,91.7266,91.7507,91.7025,91.7025,82671.0
2020-11-20 15:15:00,114.14,114.17,114.13,114.14,34902.0,91.7105,91.7346,91.7025,91.7105,34902.0
2020-11-20 15:20:00,114.15,114.17,114.14,114.15,40851.0,91.7185,91.7346,91.7105,91.7185,40851.0
2020-11-20 15:25:00,114.15,114.17,114.14,114.15,50826.0,91.7185,91.7346,91.7105,91.7185,50826.0
2020-11-20 15:30:00,114.15,114.17,114.14,114.15,62337.0,91.7185,91.7346,91.7105,91.7185,62337.0
2020-11-20 15:35:00,114.14,114.19,114.14,114.18,22651.0,91.7105,91.7507,91.7105,91.7426,22651.0
2020-11-20 15:40:00,114.18,114.18,114.16,114.17,18165.0,91.7426,91.7426,91.7266,91.7346,18165.0
2020-11-20 15:45:00,114.17,114.19,114.16,114.17,75117.0,91.7346,91.7507,91.7266,91.7346,75117.0
2020-11-20 15:50:00,114.17,114.18,114.15,114.16,82740.0,91.7346,91.7426,91.7185,91.7266,82740.0
2020-11-20 15:55:00,114.16,114.17,114.12,114.13,126581.0,91.7266,91.7346,91.6944,91.7025,126581.0
2020-11-23 09:30:00,114.46,114.46,114.27,114.31,56529.0,91.9676,91.9676,91.8149,91.8471,56529.0
2020-11-23 09:35:00,114.31,114.33,114.26,114.27,23279.0,91.8471,91.8632,91.8069,91.8149,23279.0
2020-11-23 09:40:00,114.26,114.28,114.25,114.27,24205.0,91.8069,91.823,91.7989,91.8149,24205.0
2020-11-23 09:45:00,114.28,114.29,114.13,114.21,90971.0,91.823,91.831,91.7025,91.7667,90971.0
2020-11-23 09:50:00,114.21,114.23,114.17,114.18,18851.0,91.7667,91.7828,91.7346,91.7426,18851.0
2020-11-23 09:55:00,114.18,114.19,114.1,114.1,13574.0,91.7426,91.7507,91.6784,91.6784,13574.0
2020-11-23 10:00:00,114.1,114.14,114.08,114.11,23087.0,91.6784,91.7105,91.6623,91.6864,23087.0
2020-11-23 10:05:00,114.12,114.14,114.06,114.12,12148.0,91.6944,91.7105,91.6462,91.6944,12148.0
2020-11-23 10:10:00,114.12,114.13,114.08,114.1,35897.0,91.6944,91.7025,91.6623,91.6784,35897.0
2020-11-23 10:15:00,114.09,114.13,114.08,114.1,42863.0,91.6703,91.7025,91.6623,91.6784,42863.0
2020-11-23 10:20:00,114.11,114.12,114.07,114.07,18691.0,91.6864,91.6944,91.6543,91.6543,18691.0
2020-11-23 10:25:00,114.06,114.09,114.04,114.07,20972.0,91.6462,91.6703,91.6301,91.6543,20972.0
2020-11-23 10:30:00,114.07,114.09,114.06,114.09,98220.0,91.6543,91.6703,91.6462,91.6703,98220.0
2020-11-23 10:35:00,114.09,114.1,114.08,114.1,61887.0,91.6703,91.6784,91.6623,91.6784,61887.0
2020-11-23 10:40:00,114.1,114.11,114.09,114.09,21942.0,91.6784,91.6864,91.6703,91.6703,21942.0
2020-11-23 10:45:00,114.09,114.12,114.08,114.12,17558.0,91.6703,91.6944,91.6623,91.6944,17558.0
2020-11-23 10:50:00,114.12,114.12,114.1,114.1,13481.0,91.6944,91.6944,91.6784,91.6784,13481.0
2020-11-23 10:55:00,114.11,114.11,114.05,114.06,18813.0,91.6864,91.6864,91.6382,91.6462,18813.0
2020-11-23 11:00:00,114.05,114.08,114.03,114.04,19066.0,91.6382,91.6623,91.6221,91.6301,19066.0
2020-11-23 11:05:00,114.05,114.05,113.99,114.0,33943.0,91.6382,91.6382,91.59,91.598,33943.0
2020-11-23 11:10:00,113.99,114.01,113.96,113.96,65026.0,91.59,91.606,91.5659,91.5659,65026.0
2020-11-23 11:15:00,113.97,114.05,113.95,114.05,31426.0,91.5739,91.6382,91.5578,91.6382,31426.0
2020-11-23 11:20:00,114.04,114.1,114.04,114.05,14347.0,91.6301,91.6784,91.6301,91.6382,14347.0
2020-11-23 11:25:00,114.05,114.07,114.03,114.06,25337.0,91.6382,91.6543,91.6221,91.6462,25337.0
2020-11-23 11:30:00,114.05,114.07,114.02,114.04,15617.0,91.6382,91.6543,91.6141,91.6301,15617.0
2020-11-23 11:35:00,114.04,114.09,114.03,114.08,41816.0,91.6301,91.6703,91.6221,91.6623,41816.0
2020-11-23 11:40:00,114.09,114.1,114.07,114.08,11007.0,91.6703,91.6784,91.6543,91.6623,11007.0
2020-11-23 11:45:00,114.09,114.13,114.09,114.12,38016.0,91.6703,91.7025,91.6703,91.6944,38016.0
2020-11-23 11:50:00,114.12,114.13,114.09,114.1,34149.0,91.6944,91.7025,91.6703,91.6784,34149.0
2020-11-23 11:55:00,114.11,114.13,114.1,114.11,5867.0,91.6864,91.7025,91.6784,91.6864,5867.0
2020-11-23 12:00:00,114.11,114.13,114.09,114.12,103971.0,91.6864,91.7025,91.6703,91.6944,103971.0
2020-11-23 12:05:00,114.12,114.12,114.11,114.12,3801.0,91.6944,91.6944,91.6864,91.6944,3801.0
2020-11-23 12:10:00,114.12,114.12,114.1,114.11,11225.0,91.6944,91.6944,91.6784,91.6864,11225.0
2020-11-23 12:15:00,114.11,114.12,114.09,114.12,17134.0,91.6864,91.6944,91.6703,91.6944,17134.0
2020-11-23 12:20:00,114.11,114.14,114.11,114.14,68416.0,91.6864,91.7105,91.6864,91.7105,68416.0
2020-11-23 12:25:00,114.14,114.16,114.12,114.12,26788.0,91.7105,91.7266,91.6944,91.6944,26788.0
2020-11-23 12:30:00,114.12,114.12,114.11,114.12,14661.0,91.6944,91.6944,91.6864,91.6944,14661.0
2020-11-23 12:35:00,114.12,114.12,114.11,114.11,1147.0,91.6944,91.6944,91.6864,91.6864,1147.0
2020-11-23 12:40:00,114.12,114.14,114.11,114.14,6707.0,91.6944,91.7105,91.6864,91.7105,6707.0
2020-11-23 12:45:00,114.13,114.15,114.09,114.14,148843.0,91.7025,91.7185,91.6703,91.7105,148843.0
2020-11-23 12:50:00,114.15,114.15,114.12,114.14,6599.0,91.7185,91.7185,91.6944,91.7105,6599.0
2020-11-23 12:55:00,114.14,114.16,114.12,114.16,5378.0,91.7105,91.7266,91.6944,91.7266,5378.0
2020-11-23 13:00:00,114.15,114.17,114.15,114.16,202576.0,91.7185,91.7346,91.7185,91.7266,202576.0
2020-11-23 13:05:00,114.15,114.18,114.15,114.17,66179.0,91.7185,91.7426,91.7185,91.7346,66179.0
2020-11-23 13:10:00,114.17,114.17,114.12,114.13,116016.0,91.7346,91.7346,91.6944,91.7025,116016.0
2020-11-23 13:15:00,114.13,114.14,114.11,114.13,20133.0,91.7025,91.7105,91.6864,91.7025,20133.0
2020-11-23 13:20:00,114.12,114.13,114.1,114.1,83743.0,91.6944,91.7025,91.6784,91.6784,83743.0
2020-11-23 13:25:00,114.11,114.12,114.11,114.12,13345.0,91.6864,91.6944,91.6864,91.6944,13345.0
2020-11-23 13:30:00,114.12,114.12,114.09,114.1,45431.0,91.6944,91.6944,91.6703,91.6784,45431.0
2020-11-23 13:35:00,114.11,114.12,114.11,114.12,3398.0,91.6864,91.6944,91.6864,91.6944,3398.0
2020-11-23 13:40:00,114.11,114.12,114.07,114.1,16252.0,91.6864,91.6944,91.6543,91.6784,16252.0
2020-11-23 13:45:00,114.09,114.11,114.08,114.09,18576.0,91.6703,91.6864,91.6623,91.6703,18576.0
2020-11-23 13:50:00,114.09,114.1,114.09,114.09,6755.0,91.6703,91.6784,91.6703,91.6703,6755.0
2020-11-23 13:55:00,114.09,114.1,114.08,114.09,12320.0,91.6703,91.6784,91.6623,91.6703,12320.0
2020-11-23 14:00:00,114.09,114.09,114.05,114.05,37922.0,91.6703,91.6703,91.6382,91.6382,37922.0
2020-11-23 14:05:00,114.06,114.06,114.05,114.05,5932.0,91.6462,91.6462,91.6382,91.6382,5932.0
2020-11-23 14:10:00,114.05,114.06,114.05,114.06,7700.0,91.6382,91.6462,91.6382,91.6462,7700.0
2020-11-23 14:15:00,114.07,114.07,114.04,114.05,17561.0,91.6543,91.6543,91.6301,91.6382,17561.0
2020-11-23 14:20:00,114.05,114.05,114.03,114.05,7420.0,91.6382,91.6382,91.6221,91.6382,7420.0
2020-11-23 14:25:00,114.04,114.05,114.04,114.05,3006.0,91.6301,91.6382,91.6301,91.6382,3006.0
2020-11-23 14:30:00,114.05,114.06,114.04,114.06,14041.0,91.6382,91.6462,91.6301,91.6462,14041.0
2020-11-23 14:35:00,114.06,114.06,114.05,114.06,7092.0,91.6462,91.6462,91.6382,91.6462,7092.0
2020-11-23 14:40:00,114.06,114.08,114.04,114.06,34293.0,91.6462,91.6623,91.6301,91.6462,34293.0
2020-11-23 14:45:00,114.05,114.06,114.04,114.05,5650.0,91.6382,91.6462,91.6301,91.6382,5650.0
2020-11-23 14:50:00,114.04,114.07,114.04,114.07,12689.0,91.6301,91.6543,91.6301,91.6543,12689.0
2020-11-23 14:55:00,114.06,114.07,114.06,114.07,5363.0,91.6462,91.6543,91.6462,91.6543,5363.0
2020-11-23 15:00:00,114.07,114.1,114.07,114.09,14303.0,91.6543,91.6784,91.6543,91.6703,14303.0
2020-11-23 15:05:00,114.09,114.1,114.06,114.07,33358.0,91.6703,91.6784,91.6462,91.6543,33358.0
2020-11-23 15:10:00,114.07,114.07,114.05,114.06,33032.0,91.6543,91.6543,91.6382,91.6462,33032.0
2020-11-23 15:15:00,114.05,114.07,114.03,114.07,22811.0,91.6382,91.6543,91.6221,91.6543,22811.0
2020-11-23 15:20:00,114.06,114.08,114.04,114.07,12326.0,91.6462,91.6623,91.6301,91.6543,12326.0
2020-11-23 15:25:00,114.07,114.09,114.05,114.06,7620.0,91.6543,91.6703,91.6382,91.6462,7620.0
2020-11-23 15:30:00,114.06,114.07,114.05,114.06,15057.0,91.6462,91.6543,91.6382,91.6462,15057.0
2020-11-23 15:35:00,114.06,114.08,114.03,114.03,14940.0,91.6462,91.6623,91.6221,91.6221,14940.0
2020-11-23 15:40:00,114.04,114.08,114.03,114.07,28841.0,91.6301,91.6623,91.6221,91.6543,28841.0
2020-11-23 15:45:00,114.08,114.08,114.04,114.08,56810.0,91.6623,91.6623,91.6301,91.6623,56810.0
2020-11-23 15:50:00,114.08,114.09,114.06,114.06,47605.0,91.6623,91.6703,91.6462,91.6462,47605.0
2020-11-23 15:55:00,114.07,114.07,114.01,114.03,141365.0,91.6543,91.6543,91.606,91.6221,141365.0
2020-11-24 09:30:00,114.27,114.28,114.14,114.22,35065.0,91.8149,91.823,91.7105,91.7748,35065.0
2020-11-24 09:35:00,114.23,114.24,114.19,114.2,56558.0,91.7828,91.7908,91.7507,91.7587,56558.0
2020-11-24 09:40:00,114.2,114.22,114.19,114.22,89031.0,91.7587,91.7748,91.7507,91.7748,89031.0
2020-11-24 09:45:00,114.21,114.23,114.2,114.22,32107.0,91.7667,91.7828,91.7587,91.7748,32107.0
2020-11-24 09:50:00,114.22,114.22,114.19,114.21,49604.0,91.7748,91.7748,91.7507,91.7667,49604.0
2020-11-24 09:55:00,114.21,114.22,114.19,114.22,47564.0,91.7667,91.7748,91.7507,91.7748,47564.0
2020-11-24 10:00:00,114.22,114.24,114.2,114.2,92920.0,91.7748,91.7908,91.7587,91.7587,92920.0
2020-11-24 10:05:00,114.21,114.22,114.19,114.2,61835.0,91.7667,91.7748,91.7507,91.7587,61835.0
2020-11-24 10:10:00,114.2,114.21,114.19,114.21,38575.0,91.7587,91.7667,91.7507,91.7667,38575.0
2020-11-24 10:15:00,114.21,114.22,114.2,114.22,53651.0,91.7667,91.7748,91.7587,91.7748,53651.0
2020-11-24 10:20:00,114.22,114.22,114.21,114.22,37917.0,91.7748,91.7748,91.7667,91.7748,37917.0
2020-11-24 10:25:00,114.22,114.23,114.2,114.22,74833.0,91.7748,91.7828,91.7587,91.7748,74833.0
2020-11-24 10:30:00,114.23,114.23,114.21,114.22,25858.0,91.7828,91.7828,91.7667,91.7748,25858.0
2020-11-24 10:35:00,114.22,114.22,114.21,114.22,24347.0,91.7748,91.7748,91.7667,91.7748,24347.0
2020-11-24 10:40:00,114.22,114.23,114.2,114.23,98501.0,91.7748,91.7828,91.7587,91.7828,98501.0
2020-11-24 10:45:00,114.23,114.24,114.2,114.21,32146.0,91.7828,91.7908,91.7587,91.7667,32146.0
2020-11-24 10:50:00,114.21,114.22,114.2,114.21,55694.0,91.7667,91.7748,91.7587,91.7667,55694.0
2020-11-24 10:55:00,114.22,114.22,114.19,114.2,27937.0,91.7748,91.7748,91.7507,91.7587,27937.0
2020-11-24 11:00:00,114.2,114.22,114.19,114.2,101116.0,91.7587,91.7748,91.7507,91.7587,101116.0
2020-11-24 11:05:00,114.2,114.21,114.19,114.2,50049.0,91.7587,91.7667,91.7507,91.7587,50049.0
2020-11-24 11:10:00,114.2,114.21,114.18,114.18,93345.0,91.7587,91.7667,91.7426,91.7426,93345.0
2020-11-24 11:15:00,114.19,114.21,114.18,114.21,97114.0,91.7507,91.7667,91.7426,91.7667,97114.0
2020-11-24 11:20:00,114.2,114.22,114.19,114.21,111565.0,91.7587,91.7748,91.7507,91.7667,111565.0
2020-11-24 11:25:00,114.21,114.22,114.2,114.21,45359.0,91.7667,91.7748,91.7587,91.7667,45359.0
2020-11-24 11:30:00,114.2,114.23,114.2,114.23,46160.0,91.7587,91.7828,91.7587,91.7828,46160.0
2020-11-24 11:35:00,114.23,114.24,114.21,114.22,38035.0,91.7828,91.7908,91.7667,91.7748,38035.0
2020-11-24 11:40:00,114.22,114.22,114.21,114.21,14055.0,91.7748,91.7748,91.7667,91.7667,14055.0
2020-11-24 11:45:00,114.22,114.23,114.2,114.23,42939.0,91.7748,91.7828,91.7587,91.7828,42939.0
2020-11-24 11:50:00,114.23,114.23,114.2,114.21,14193.0,91.7828,91.7828,91.7587,91.7667,14193.0
2020-11-24 11:55:00,114.21,114.21,114.15,114.19,48334.0,91.7667,91.7667,91.7185,91.7507,48334.0
2020-11-24 12:00:00,114.19,114.22,114.16,114.22,65472.0,91.7507,91.7748,91.7266,91.7748,65472.0
2020-11-24 12:05:00,114.22,114.22,114.17,114.18,13057.0,91.7748,91.7748,91.7346,91.7426,13057.0
2020-11-24 12:10:00,114.17,114.19,114.17,114.17,7891.0,91.7346,91.7507,91.7346,91.7346,7891.0
2020-11-24 12:15:00,114.17,114.2,114.16,114.17,19406.0,91.7346,91.7587,91.7266,91.7346,19406.0
2020-11-24 12:20:00,114.18,114.2,114.17,114.19,22078.0,91.7426,91.7587,91.7346,91.7507,22078.0
2020-11-24 12:25:00,114.19,114.2,114.17,114.2,20052.0,91.7507,91.7587,91.7346,91.7587,20052.0
2020-11-24 12:30:00,114.2,114.21,114.19,114.2,14796.0,91.7587,91.7667,91.7507,91.7587,14796.0
2020-11-24 12:35:00,114.2,114.2,114.18,114.2,42450.0,91.7587,91.7587,91.7426,91.7587,42450.0
2020-11-24 12:40:00,114.2,114.2,114.18,114.19,4528.0,91.7587,91.7587,91.7426,91.7507,4528.0
2020-11-24 12:45:00,114.19,114.22,114.18,114.2,82059.0,91.7507,91.7748,91.7426,91.7587,82059.0
2020-11-24 12:50:00,114.21,114.22,114.19,114.2,61897.0,91.7667,91.7748,91.7507,91.7587,61897.0
2020-11-24 12:55:00,114.2,114.21,114.2,114.21,14804.0,91.7587,91.7667,91.7587,91.7667,14804.0
2020-11-24 13:00:00,114.21,114.25,114.2,114.25,82039.0,91.7667,91.7989,91.7587,91.7989,82039.0
2020-11-24 13:05:00,114.25,114.25,114.24,114.25,14508.0,91.7989,91.7989,91.7908,91.7989,14508.0
2020-11-24 13:10:00,114.25,114.25,114.22,114.23,10808.0,91.7989,91.7989,91.7748,91.7828,10808.0
2020-11-24 13:15:00,114.23,114.23,114.22,114.23,7706.0,91.7828,91.7828,91.7748,91.7828,7706.0
2020-11-24 13:20:00,114.23,114.23,114.22,114.23,14633.0,91.7828,91.7828,91.7748,91.7828,14633.0
2020-11-24 13:25:00,114.23,114.23,114.22,114.23,23513.0,91.7828,91.7828,91.7748,91.7828,23513.0
2020-11-24 13:30:00,114.23,114.24,114.22,114.23,38942.0,91.7828,91.7908,91.7748,91.7828,38942.0
2020-11-24 13:35:00,114.23,114.24,114.23,114.23,14074.0,91.7828,91.7908,91.7828,91.7828,14074.0
2020-11-24 13:40:00,114.23,114.25,114.23,114.24,27500.0,91.7828,91.7989,91.7828,91.7908,27500.0
2020-11-24 13:45:00,114.25,114.25,114.24,114.25,7171.0,91.7989,91.7989,91.7908,91.7989,7171.0
2020-11-24 13:50:00,114.25,114.25,114.24,114.25,9660.0,91.7989,91.7989,91.7908,91.7989,9660.0
2020-11-24 13:55:00,114.25,114.25,114.24,114.25,42019.0,91.7989,91.7989,91.7908,91.7989,42019.0
2020-11-24 14:00:00,114.25,114.25,114.24,114.25,17877.0,91.7989,91.7989,91.7908,91.7989,17877.0
2020-11-24 14:05:00,114.25,114.25,114.23,114.23,34523.0,91.7989,91.7989,91.7828,91.7828,34523.0
2020-11-24 14:10:00,114.23,114.24,114.22,114.23,16646.0,91.7828,91.7908,91.7748,91.7828,16646.0
2020-11-24 14:15:00,114.23,114.24,114.22,114.23,22230.0,91.7828,91.7908,91.7748,91.7828,22230.0
2020-11-24 14:20:00,114.23,114.24,114.22,114.23,9177.0,91.7828,91.7908,91.7748,91.7828,9177.0
2020-11-24 14:25:00,114.23,114.23,114.22,114.22,11419.0,91.7828,91.7828,91.7748,91.7748,11419.0
2020-11-24 14:30:00,114.23,114.23,114.22,114.22,30230.0,91.7828,91.7828,91.7748,91.7748,30230.0
2020-11-24 14:35:00,114.22,114.25,114.22,114.25,32286.0,91.7748,91.7989,91.7748,91.7989,32286.0
2020-11-24 14:40:00,114.25,114.25,114.22,114.23,29858.0,91.7989,91.7989,91.7748,91.7828,29858.0
2020-11-24 14:45:00,114.22,114.22,114.21,114.22,21079.0,91.7748,91.7748,91.7667,91.7748,21079.0
2020-11-24 14:50:00,114.22,114.22,114.21,114.22,19513.0,91.7748,91.7748,91.7667,91.7748,19513.0
2020-11-24 14:55:00,114.22,114.22,114.21,114.22,8907.0,91.7748,91.7748,91.7667,91.7748,8907.0
2020-11-24 15:00:00,114.22,114.22,114.21,114.22,22648.0,91.7748,91.7748,91.7667,91.7748,22648.0
2020-11-24 15:05:00,114.22,114.22,114.21,114.22,11278.0,91.7748,91.7748,91.7667,91.7748,11278.0
2020-11-24 15:10:00,114.22,114.23,114.21,114.23,42812.0,91.7748,91.7828,91.7667,91.7828,42812.0
2020-11-24 15:15:00,114.23,114.24,114.22,114.24,23366.0,91.7828,91.7908,91.7748,91.7908,23366.0
2020-11-24 15:20:00,114.23,114.24,114.21,114.23,51551.0,91.7828,91.7908,91.7667,91.7828,51551.0
2020-11-24 15:25:00,114.23,114.23,114.2,114.23,54678.0,91.7828,91.7828,91.7587,91.7828,54678.0
2020-11-24 15:30:00,114.23,114.23,114.2,114.2,67053.0,91.7828,91.7828,91.7587,91.7587,67053.0
2020-11-24 15:35:00,114.21,114.22,114.2,114.22,63448.0,91.7667,91.7748,91.7587,91.7748,63448.0
2020-11-24 15:40:00,114.21,114.22,114.21,114.21,25065.0,91.7667,91.7748,91.7667,91.7667,25065.0
2020-11-24 15:45:00,114.22,114.23,114.21,114.23,59760.0,91.7748,91.7828,91.7667,91.7828,59760.0
2020-11-24 15:50:00,114.23,114.25,114.22,114.25,64859.0,91.7828,91.7989,91.7748,91.7989,64859.0
2020-11-24 15:55:00,114.25,114.25,114.19,114.2,189769.0,91.7989,91.7989,91.7507,91.7587,189769.0
2020-11-25 09:30:00,114.2,114.34,114.13,114.29,46637.0,91.7587,91.8712,91.7025,91.831,46637.0
2020-11-25 09:35:00,114.29,114.3,114.18,114.18,47305.0,91.831,91.8391,91.7426,91.7426,47305.0
2020-11-25 09:40:00,114.18,114.19,114.16,114.18,42302.0,91.7426,91.7507,91.7266,91.7426,42302.0
2020-11-25 09:45:00,114.18,114.18,114.16,114.16,52197.0,91.7426,91.7426,91.7266,91.7266,52197.0
2020-11-25 09:50:00,114.17,114.19,114.15,114.19,63420.0,91.7346,91.7507,91.7185,91.7507,63420.0
2020-11-25 09:55:00,114.19,114.19,114.15,114.15,41468.0,91.7507,91.7507,91.7185,91.7185,41468.0
2020-11-25 10:00:00,114.14,114.16,114.13,114.15,46020.0,91.7105,91.7266,91.7025,91.7185,46020.0
2020-11-25 10:05:00,114.15,114.16,114.14,114.15,80052.0,91.7185,91.7266,91.7105,91.7185,80052.0
2020-11-25 10:10:00,114.15,114.21,114.14,114.21,107229.0,91.7185,91.7667,91.7105,91.7667,107229.0
2020-11-25 10:15:00,114.21,114.22,114.18,114.19,37166.0,91.7667,91.7748,91.7426,91.7507,37166.0
2020-11-25 10:20:00,114.19,114.22,114.17,114.22,37794.0,91.7507,91.7748,91.7346,91.7748,37794.0
2020-11-25 10:25:00,114.22,114.22,114.2,114.22,18432.0,91.7748,91.7748,91.7587,91.7748,18432.0
2020-11-25 10:30:00,114.21,114.22,114.19,114.2,29633.0,91.7667,91.7748,91.7507,91.7587,29633.0
2020-11-25 10:35:00,114.2,114.22,114.2,114.21,23695.0,91.7587,91.7748,91.7587,91.7667,23695.0
2020-11-25 10:40:00,114.22,114.23,114.19,114.2,50048.0,91.7748,91.7828,91.7507,91.7587,50048.0
2020-11-25 10:45:00,114.19,114.22,114.18,114.19,23717.0,91.7507,91.7748,91.7426,91.7507,23717.0
2020-11-25 10:50:00,114.2,114.21,114.17,114.17,44403.0,91.7587,91.7667,91.7346,91.7346,44403.0
2020-11-25 10:55:00,114.17,114.2,114.15,114.19,39248.0,91.7346,91.7587,91.7185,91.7507,39248.0
2020-11-25 11:00:00,114.2,114.21,114.17,114.18,27237.0,91.7587,91.7667,91.7346,91.7426,27237.0
2020-11-25 11:05:00,114.18,114.21,114.17,114.21,81836.0,91.7426,91.7667,91.7346,91.7667,81836.0
2020-11-25 11:10:00,114.2,114.23,114.2,114.22,29187.0,91.7587,91.7828,91.7587,91.7748,29187.0
2020-11-25 11:15:00,114.22,114.22,114.2,114.21,35889.0,91.7748,91.7748,91.7587,91.7667,35889.0
2020-11-25 11:20:00,114.21,114.22,114.2,114.22,23265.0,91.7667,91.7748,91.7587,91.7748,23265.0
2020-11-25 11:25:00,114.21,114.22,114.21,114.22,16150.0,91.7667,91.7748,91.7667,91.7748,16150.0
2020-11-25 11:30:00,114.22,114.23,114.2,114.21,94976.0,91.7748,91.7828,91.7587,91.7667,94976.0
2020-11-25 11:35:00,114.22,114.22,114.2,114.22,70631.0,91.7748,91.7748,91.7587,91.7748,70631.0
2020-11-25 11:40:00,114.22,114.22,114.2,114.21,47905.0,91.7748,91.7748,91.7587,91.7667,47905.0
2020-11-25 11:45:00,114.21,114.23,114.21,114.22,90430.0,91.7667,91.7828,91.7667,91.7748,90430.0
2020-11-25 11:50:00,114.22,114.22,114.21,114.21,23224.0,91.7748,91.7748,91.7667,91.7667,23224.0
2020-11-25 11:55:00,114.21,114.22,114.2,114.21,18244.0,91.7667,91.7748,91.7587,91.7667,18244.0
2020-11-25 12:00:00,114.21,114.22,114.19,114.21,25948.0,91.7667,91.7748,91.7507,91.7667,25948.0
2020-11-25 12:05:00,114.21,114.21,114.19,114.21,19905.0,91.7667,91.7667,91.7507,91.7667,19905.0
2020-11-25 12:10:00,114.21,114.21,114.2,114.21,5981.0,91.7667,91.7667,91.7587,91.7667,5981.0
2020-11-25 12:15:00,114.21,114.21,114.19,114.21,22719.0,91.7667,91.7667,91.7507,91.7667,22719.0
2020-11-25 12:20:00,114.21,114.21,114.19,114.2,67407.0,91.7667,91.7667,91.7507,91.7587,67407.0
2020-11-25 12:25:00,114.2,114.2,114.16,114.17,27417.0,91.7587,91.7587,91.7266,91.7346,27417.0
2020-11-25 12:30:00,114.17,114.17,114.16,114.17,4780.0,91.7346,91.7346,91.7266,91.7346,4780.0
2020-11-25 12:35:00,114.16,114.17,114.16,114.16,17144.0,91.7266,91.7346,91.7266,91.7266,17144.0
2020-11-25 12:40:00,114.16,114.18,114.14,114.18,27693.0,91.7266,91.7426,91.7105,91.7426,27693.0
2020-11-25 12:45:00,114.18,114.19,114.15,114.19,20899.0,91.7426,91.7507,91.7185,91.7507,20899.0
2020-11-25 12:50:00,114.19,114.19,114.16,114.17,11536.0,91.7507,91.7507,91.7266,91.7346,11536.0
2020-11-25 12:55:00,114.17,114.21,114.17,114.21,18824.0,91.7346,91.7667,91.7346,91.7667,18824.0
2020-11-25 13:00:00,114.2,114.21,114.17,114.18,22164.0,91.7587,91.7667,91.7346,91.7426,22164.0
2020-11-25 13:05:00,114.17,114.19,114.16,114.18,19507.0,91.7346,91.7507,91.7266,91.7426,19507.0
2020-11-25 13:10:00,114.18,114.18,114.16,114.17,7650.0,91.7426,91.7426,91.7266,91.7346,7650.0
2020-11-25 13:15:00,114.17,114.19,114.14,114.17,40037.0,91.7346,91.7507,91.7105,91.7346,40037.0
2020-11-25 13:20:00,114.17,114.2,114.16,114.19,12115.0,91.7346,91.7587,91.7266,91.7507,12115.0
2020-11-25 13:25:00,114.19,114.19,114.12,114.13,18595.0,91.7507,91.7507,91.6944,91.7025,18595.0
2020-11-25 13:30:00,114.13,114.16,114.11,114.15,32721.0,91.7025,91.7266,91.6864,91.7185,32721.0
2020-11-25 13:35:00,114.15,114.16,114.13,114.14,13774.0,91.7185,91.7266,91.7025,91.7105,13774.0
2020-11-25 13:40:00,114.13,114.16,114.12,114.16,14735.0,91.7025,91.7266,91.6944,91.7266,14735.0
2020-11-25 13:45:00,114.15,114.18,114.14,114.18,19847.0,91.7185,91.7426,91.7105,91.7426,19847.0
2020-11-25 13:50:00,114.18,114.19,114.16,114.19,8322.0,91.7426,91.7507,91.7266,91.7507,8322.0
2020-11-25 13:55:00,114.18,114.19,114.16,114.16,7670.0,91.7426,91.7507,91.7266,91.7266,7670.0
2020-11-25 14:00:00,114.17,114.21,114.16,114.18,31283.0,91.7346,91.7667,91.7266,91.7426,31283.0
2020-11-25 14:05:00,114.18,114.22,114.17,114.17,26640.0,91.7426,91.7748,91.7346,91.7346,26640.0
2020-11-25 14:10:00,114.16,114.18,114.15,114.18,25106.0,91.7266,91.7426,91.7185,91.7426,25106.0
2020-11-25 14:15:00,114.18,114.2,114.16,114.16,23498.0,91.7426,91.7587,91.7266,91.7266,23498.0
2020-11-25 14:20:00,114.15,114.18,114.14,114.16,17842.0,91.7185,91.7426,91.7105,91.7266,17842.0
2020-11-25 14:25:00,114.16,114.16,114.11,114.12,14707.0,91.7266,91.7266,91.6864,91.6944,14707.0
2020-11-25 14:30:00,114.13,114.14,114.06,114.07,29328.0,91.7025,91.7105,91.6462,91.6543,29328.0
2020-11-25 14:35:00,114.06,114.09,114.04,114.05,21264.0,91.6462,91.6703,91.6301,91.6382,21264.0
2020-11-25 14:40:00,114.05,114.05,113.98,114.0,26127.0,91.6382,91.6382,91.5819,91.598,26127.0
2020-11-25 14:45:00,114.0,114.01,113.96,113.98,32901.0,91.598,91.606,91.5659,91.5819,32901.0
2020-11-25 14:50:00,113.98,114.01,113.97,113.99,57450.0,91.5819,91.606,91.5739,91.59,57450.0
2020-11-25 14:55:00,113.99,114.03,113.98,114.03,24108.0,91.59,91.6221,91.5819,91.6221,24108.0
2020-11-25 15:00:00,114.03,114.04,114.02,114.03,26938.0,91.6221,91.6301,91.6141,91.6221,26938.0
2020-11-25 15:05:00,114.03,114.06,114.02,114.06,31290.0,91.6221,91.6462,91.6141,91.6462,31290.0
2020-11-25 15:10:00,114.07,114.11,114.06,114.07,24691.0,91.6543,91.6864,91.6462,91.6543,24691.0
2020-11-25 15:15:00,114.08,114.08,114.05,114.07,24632.0,91.6623,91.6623,91.6382,91.6543,24632.0
2020-11-25 15:20:00,114.07,114.1,114.07,114.09,15144.0,91.6543,91.6784,91.6543,91.6703,15144.0
2020-11-25 15:25:00,114.09,114.13,114.09,114.11,32739.0,91.6703,91.7025,91.6703,91.6864,32739.0
2020-11-25 15:30:00,114.11,114.14,114.09,114.13,60957.0,91.6864,91.7105,91.6703,91.7025,60957.0
2020-11-25 15:35:00,114.14,114.14,114.07,114.09,47874.0,91.7105,91.7105,91.6543,91.6703,47874.0
2020-11-25 15:40:00,114.1,114.12,114.09,114.1,9809.0,91.6784,91.6944,91.6703,91.6784,9809.0
2020-11-25 15:45:00,114.1,114.14,114.09,114.11,69497.0,91.6784,91.7105,91.6703,91.6864,69497.0
2020-11-25 15:50:00,114.11,114.11,114.1,114.11,22594.0,91.6864,91.6864,91.6784,91.6864,22594.0
2020-11-25 15:55:00,114.11,114.17,114.11,114.14,103915.0,91.6864,91.7346,91.6864,91.7105,103915.0
2020-11-27 09:30:00,114.51,114.55,114.16,114.45,34449.0,92.0078,92.0399,91.7266,91.9596,34449.0
2020-11-27 09:35:00,114.47,114.51,114.43,114.45,101913.0,91.9756,92.0078,91.9435,91.9596,101913.0
2020-11-27 09:40:00,114.45,114.46,114.43,114.45,44597.0,91.9596,91.9676,91.9435,91.9596,44597.0
2020-11-27 09:45:00,114.45,114.45,114.44,114.45,20923.0,91.9596,91.9596,91.9515,91.9596,20923.0
2020-11-27 09:50:00,114.45,114.5,114.43,114.5,90611.0,91.9596,91.9998,91.9435,91.9998,90611.0
2020-11-27 09:55:00,114.5,114.5,114.49,114.5,18300.0,91.9998,91.9998,91.9917,91.9998,18300.0
2020-11-27 10:00:00,114.5,114.5,114.47,114.5,43948.0,91.9998,91.9998,91.9756,91.9998,43948.0
2020-11-27 10:05:00,114.5,114.51,114.48,114.5,51525.0,91.9998,92.0078,91.9837,91.9998,51525.0
2020-11-27 10:10:00,114.5,114.54,114.49,114.54,46260.0,91.9998,92.0319,91.9917,92.0319,46260.0
2020-11-27 10:15:00,114.54,114.58,114.53,114.55,137663.0,92.0319,92.064,92.0239,92.0399,137663.0
2020-11-27 10:20:00,114.54,114.56,114.54,114.56,14542.0,92.0319,92.048,92.0319,92.048,14542.0
2020-11-27 10:25:00,114.56,114.56,114.53,114.54,28594.0,92.048,92.048,92.0239,92.0319,28594.0
2020-11-27 10:30:00,114.55,114.55,114.52,114.54,145577.0,92.0399,92.0399,92.0158,92.0319,145577.0
2020-11-27 10:35:00,114.55,114.56,114.53,114.54,33369.0,92.0399,92.048,92.0239,92.0319,33369.0
2020-11-27 10:40:00,114.55,114.57,114.52,114.52,62571.0,92.0399,92.056,92.0158,92.0158,62571.0
2020-11-27 10:45:00,114.52,114.53,114.49,114.52,151356.0,92.0158,92.0239,91.9917,92.0158,151356.0
2020-11-27 10:50:00,114.52,114.52,114.49,114.5,20559.0,92.0158,92.0158,91.9917,91.9998,20559.0
2020-11-27 10:55:00,114.49,114.5,114.45,114.46,20341.0,91.9917,91.9998,91.9596,91.9676,20341.0
2020-11-27 11:00:00,114.46,114.49,114.45,114.46,17955.0,91.9676,91.9917,91.9596,91.9676,17955.0
2020-11-27 11:05:00,114.46,114.47,114.44,114.45,22981.0,91.9676,91.9756,91.9515,91.9596,22981.0
2020-11-27 11:10:00,114.45,114.49,114.44,114.48,31485.0,91.9596,91.9917,91.9515,91.9837,31485.0
2020-11-27 11:15:00,114.48,114.49,114.45,114.49,25498.0,91.9837,91.9917,91.9596,91.9917,25498.0
2020-11-27 11:20:00,114.49,114.5,114.46,114.48,28155.0,91.9917,91.9998,91.9676,91.9837,28155.0
2020-11-27 11:25:00,114.48,114.49,114.47,114.48,37649.0,91.9837,91.9917,91.9756,91.9837,37649.0
2020-11-27 11:30:00,114.48,114.5,114.45,114.47,53697.0,91.9837,91.9998,91.9596,91.9756,53697.0
2020-11-27 11:35:00,114.48,114.48,114.45,114.47,17858.0,91.9837,91.9837,91.9596,91.9756,17858.0
2020-11-27 11:40:00,114.47,114.48,114.43,114.45,18805.0,91.9756,91.9837,91.9435,91.9596,18805.0
2020-11-27 11:45:00,114.45,114.46,114.42,114.45,26791.0,91.9596,91.9676,91.9355,91.9596,26791.0
2020-11-27 11:50:00,114.44,114.45,114.4,114.41,48052.0,91.9515,91.9596,91.9194,91.9274,48052.0
2020-11-27 11:55:00,114.41,114.43,114.4,114.41,18798.0,91.9274,91.9435,91.9194,91.9274,18798.0
2020-11-27 12:00:00,114.42,114.46,114.41,114.43,37307.0,91.9355,91.9676,91.9274,91.9435,37307.0
2020-11-27 12:05:00,114.43,114.44,114.43,114.43,13140.0,91.9435,91.9515,91.9435,91.9435,13140.0
2020-11-27 12:10:00,114.44,114.44,114.41,114.42,25825.0,91.9515,91.9515,91.9274,91.9355,25825.0
2020-11-27 12:15:00,114.42,114.43,114.41,114.42,24851.0,91.9355,91.9435,91.9274,91.9355,24851.0
2020-11-27 12:20:00,114.42,114.42,114.39,114.42,49193.0,91.9355,91.9355,91.9114,91.9355,49193.0
2020-11-27 12:25:00,114.42,114.43,114.4,114.41,48938.0,91.9355,91.9435,91.9194,91.9274,48938.0
2020-11-27 12:30:00,114.42,114.42,114.39,114.42,48096.0,91.9355,91.9355,91.9114,91.9355,48096.0
2020-11-27 12:35:00,114.42,114.44,114.41,114.42,47156.0,91.9355,91.9515,91.9274,91.9355,47156.0
2020-11-27 12:40:00,114.42,114.42,114.39,114.4,49115.0,91.9355,91.9355,91.9114,91.9194,49115.0
2020-11-27 12:45:00,114.4,114.42,114.39,114.42,48461.0,91.9194,91.9355,91.9114,91.9355,48461.0
2020-11-27 12:50:00,114.42,114.47,114.41,114.47,55268.0,91.9355,91.9756,91.9274,91.9756,55268.0
2020-11-27 12:55:00,114.47,114.5,114.46,114.48,153816.0,91.9756,91.9998,91.9676,91.9837,153816.0
2020-11-30 09:30:00,114.25,114.57,113.74,114.28,82119.0,91.7989,92.056,91.3891,91.823,82119.0
2020-11-30 09:35:00,114.29,114.29,114.25,114.26,116980.0,91.831,91.831,91.7989,91.8069,116980.0
2020-11-30 09:40:00,114.26,114.26,114.24,114.25,33206.0,91.8069,91.8069,91.7908,91.7989,33206.0
2020-11-30 09:45:00,114.24,114.26,114.21,114.23,49469.0,91.7908,91.8069,91.7667,91.7828,49469.0
2020-11-30 09:50:00,114.23,114.25,114.22,114.23,73566.0,91.7828,91.7989,91.7748,91.7828,73566.0
2020-11-30 09:55:00,114.23,114.24,114.2,114.21,97596.0,91.7828,91.7908,91.7587,91.7667,97596.0
2020-11-30 10:00:00,114.22,114.23,114.21,114.23,212047.0,91.7748,91.7828,91.7667,91.7828,212047.0
2020-11-30 10:05:00,114.22,114.23,114.2,114.22,51607.0,91.7748,91.7828,91.7587,91.7748,51607.0
2020-11-30 10:10:00,114.22,114.24,114.21,114.23,56945.0,91.7748,91.7908,91.7667,91.7828,56945.0
2020-11-30 10:15:00,114.23,114.24,114.19,114.21,40162.0,91.7828,91.7908,91.7507,91.7667,40162.0
2020-11-30 10:20:00,114.21,114.22,114.2,114.2,34386.0,91.7667,91.7748,91.7587,91.7587,34386.0
2020-11-30 10:25:00,114.21,114.22,114.2,114.2,16788.0,91.7667,91.7748,91.7587,91.7587,16788.0
2020-11-30 10:30:00,114.21,114.21,114.17,114.18,31545.0,91.7667,91.7667,91.7346,91.7426,31545.0
2020-11-30 10:35:00,114.17,114.18,114.15,114.15,49992.0,91.7346,91.7426,91.7185,91.7185,49992.0
2020-11-30 10:40:00,114.14,114.15,114.12,114.12,28012.0,91.7105,91.7185,91.6944,91.6944,28012.0
2020-11-30 10:45:00,114.11,114.16,114.1,114.12,244797.0,91.6864,91.7266,91.6784,91.6944,244797.0
2020-11-30 10:50:00,114.11,114.17,114.1,114.17,37048.0,91.6864,91.7346,91.6784,91.7346,37048.0
2020-11-30 10:55:00,114.17,114.19,114.15,114.19,27187.0,91.7346,91.7507,91.7185,91.7507,27187.0
2020-11-30 11:00:00,114.19,114.19,114.15,114.18,56757.0,91.7507,91.7507,91.7185,91.7426,56757.0
2020-11-30 11:05:00,114.18,114.2,114.17,114.17,45757.0,91.7426,91.7587,91.7346,91.7346,45757.0
2020-11-30 11:10:00,114.18,114.19,114.17,114.18,26308.0,91.7426,91.7507,91.7346,91.7426,26308.0
2020-11-30 11:15:00,114.18,114.18,114.13,114.13,32004.0,91.7426,91.7426,91.7025,91.7025,32004.0
2020-11-30 11:20:00,114.14,114.15,114.12,114.13,22294.0,91.7105,91.7185,91.6944,91.7025,22294.0
2020-11-30 11:25:00,114.12,114.12,114.03,114.04,35454.0,91.6944,91.6944,91.6221,91.6301,35454.0
2020-11-30 11:30:00,114.04,114.09,114.03,114.06,28277.0,91.6301,91.6703,91.6221,91.6462,28277.0
2020-11-30 11:35:00,114.06,114.11,114.05,114.11,27331.0,91.6462,91.6864,91.6382,91.6864,27331.0
2020-11-30 11:40:00,114.1,114.12,114.1,114.11,29402.0,91.6784,91.6944,91.6784,91.6864,29402.0
2020-11-30 11:45:00,114.11,114.12,114.09,114.12,16254.0,91.6864,91.6944,91.6703,91.6944,16254.0
2020-11-30 11:50:00,114.11,114.12,114.11,114.11,3533.0,91.6864,91.6944,91.6864,91.6864,3533.0
2020-11-30 11:55:00,114.12,114.15,114.11,114.15,14217.0,91.6944,91.7185,91.6864,91.7185,14217.0
2020-11-30 12:00:00,114.15,114.15,114.13,114.13,24658.0,91.7185,91.7185,91.7025,91.7025,24658.0
2020-11-30 12:05:00,114.13,114.16,114.13,114.16,10058.0,91.7025,91.7266,91.7025,91.7266,10058.0
2020-11-30 12:10:00,114.16,114.18,114.14,114.18,23643.0,91.7266,91.7426,91.7105,91.7426,23643.0
2020-11-30 12:15:00,114.18,114.18,114.14,114.14,22688.0,91.7426,91.7426,91.7105,91.7105,22688.0
2020-11-30 12:20:00,114.14,114.18,114.13,114.18,12312.0,91.7105,91.7426,91.7025,91.7426,12312.0
2020-11-30 12:25:00,114.17,114.22,114.17,114.21,46364.0,91.7346,91.7748,91.7346,91.7667,46364.0
2020-11-30 12:30:00,114.22,114.22,114.18,114.21,41898.0,91.7748,91.7748,91.7426,91.7667,41898.0
2020-11-30 12:35:00,114.21,114.22,114.19,114.21,40395.0,91.7667,91.7748,91.7507,91.7667,40395.0
2020-11-30 12:40:00,114.21,114.22,114.17,114.19,25779.0,91.7667,91.7748,91.7346,91.7507,25779.0
2020-11-30 12:45:00,114.18,114.22,114.17,114.2,10736.0,91.7426,91.7748,91.7346,91.7587,10736.0
2020-11-30 12:50:00,114.21,114.24,114.2,114.24,40540.0,91.7667,91.7908,91.7587,91.7908,40540.0
2020-11-30 12:55:00,114.23,114.24,114.21,114.23,21602.0,91.7828,91.7908,91.7667,91.7828,21602.0
2020-11-30 13:00:00,114.23,114.23,114.2,114.2,34071.0,91.7828,91.7828,91.7587,91.7587,34071.0
2020-11-30 13:05:00,114.2,114.22,114.2,114.2,14673.0,91.7587,91.7748,91.7587,91.7587,14673.0
2020-11-30 13:10:00,114.21,114.22,114.2,114.22,10278.0,91.7667,91.7748,91.7587,91.7748,10278.0
2020-11-30 13:15:00,114.22,114.22,114.21,114.22,7377.0,91.7748,91.7748,91.7667,91.7748,7377.0
2020-11-30 13:20:00,114.21,114.21,114.19,114.2,54012.0,91.7667,91.7667,91.7507,91.7587,54012.0
2020-11-30 13:25:00,114.2,114.21,114.16,114.17,90060.0,91.7587,91.7667,91.7266,91.7346,90060.0
2020-11-30 13:30:00,114.17,114.17,114.15,114.17,53902.0,91.7346,91.7346,91.7185,91.7346,53902.0
2020-11-30 13:35:00,114.17,114.19,114.16,114.18,33294.0,91.7346,91.7507,91.7266,91.7426,33294.0
2020-11-30 13:40:00,114.18,114.23,114.15,114.2,155234.0,91.7426,91.7828,91.7185,91.7587,155234.0
2020-11-30 13:45:00,114.21,114.21,114.18,114.19,41833.0,91.7667,91.7667,91.7426,91.7507,41833.0
2020-11-30 13:50:00,114.18,114.19,114.17,114.18,54321.0,91.7426,91.7507,91.7346,91.7426,54321.0
2020-11-30 13:55:00,114.18,114.21,114.18,114.19,31102.0,91.7426,91.7667,91.7426,91.7507,31102.0
2020-11-30 14:00:00,114.19,114.21,114.17,114.2,27789.0,91.7507,91.7667,91.7346,91.7587,27789.0
2020-11-30 14:05:00,114.2,114.22,114.19,114.21,22102.0,91.7587,91.7748,91.7507,91.7667,22102.0
2020-11-30 14:10:00,114.21,114.23,114.18,114.22,32607.0,91.7667,91.7828,91.7426,91.7748,32607.0
2020-11-30 14:15:00,114.22,114.25,114.2,114.24,66702.0,91.7748,91.7989,91.7587,91.7908,66702.0
2020-11-30 14:20:00,114.24,114.25,114.23,114.24,28329.0,91.7908,91.7989,91.7828,91.7908,28329.0
2020-11-30 14:25:00,114.24,114.25,114.23,114.24,22079.0,91.7908,91.7989,91.7828,91.7908,22079.0
2020-11-30 14:30:00,114.25,114.25,114.23,114.23,23126.0,91.7989,91.7989,91.7828,91.7828,23126.0
2020-11-30 14:35:00,114.23,114.24,114.18,114.22,71813.0,91.7828,91.7908,91.7426,91.7748,71813.0
2020-11-30 14:40:00,114.22,114.24,114.21,114.23,17556.0,91.7748,91.7908,91.7667,91.7828,17556.0
2020-11-30 14:45:00,114.23,114.28,114.22,114.24,43655.0,91.7828,91.823,91.7748,91.7908,43655.0
2020-11-30 14:50:00,114.23,114.25,114.19,114.2,34171.0,91.7828,91.7989,91.7507,91.7587,34171.0
2020-11-30 14:55:00,114.2,114.28,114.19,114.28,42933.0,91.7587,91.823,91.7507,91.823,42933.0
2020-11-30 15:00:00,114.28,114.28,114.21,114.21,63472.0,91.823,91.823,91.7667,91.7667,63472.0
2020-11-30 15:05:00,114.21,114.22,114.2,114.22,24203.0,91.7667,91.7748,91.7587,91.7748,24203.0
2020-11-30 15:10:00,114.22,114.22,114.2,114.21,24905.0,91.7748,91.7748,91.7587,91.7667,24905.0
2020-11-30 15:15:00,114.21,114.28,114.2,114.26,67011.0,91.7667,91.823,91.7587,91.8069,67011.0
2020-11-30 15:20:00,114.25,114.27,114.24,114.25,25297.0,91.7989,91.8149,91.7908,91.7989,25297.0
2020-11-30 15:25:00,114.24,114.25,114.22,114.22,38520.0,91.7908,91.7989,91.7748,91.7748,38520.0
2020-11-30 15:30:00,114.22,114.28,114.21,114.27,108236.0,91.7748,91.823,91.7667,91.8149,108236.0
2020-11-30 15:35:00,114.27,114.27,114.24,114.26,38342.0,91.8149,91.8149,91.7908,91.8069,38342.0
2020-11-30 15:40:00,114.26,114.27,114.25,114.25,46130.0,91.8069,91.8149,91.7989,91.7989,46130.0
2020-11-30 15:45:00,114.25,114.26,114.23,114.25,112864.0,91.7989,91.8069,91.7828,91.7989,112864.0
2020-11-30 15:50:00,114.26,114.33,114.25,114.31,146038.0,91.8069,91.8632,91.7989,91.8471,146038.0
2020-11-30 15:55:00,114.32,114.32,114.22,114.23,271412.0,91.8551,91.8551,91.7748,91.7828,271412.0
2020-12-01 09:30:00,114.0,114.12,113.98,114.09,138052.0,91.9156,92.0124,91.8995,91.9882,138052.0
2020-12-01 09:35:00,114.09,114.17,114.09,114.17,79458.0,91.9882,92.0527,91.9882,92.0527,79458.0
2020-12-01 09:40:00,114.17,114.17,114.13,114.14,36276.0,92.0527,92.0527,92.0204,92.0285,36276.0
2020-12-01 09:45:00,114.14,114.17,114.13,114.17,195461.0,92.0285,92.0527,92.0204,92.0527,195461.0
2020-12-01 09:50:00,114.17,114.17,114.12,114.13,74818.0,92.0527,92.0527,92.0124,92.0204,74818.0
2020-12-01 09:55:00,114.13,114.14,114.09,114.1,31876.0,92.0204,92.0285,91.9882,91.9962,31876.0
2020-12-01 10:00:00,114.09,114.12,114.09,114.1,60687.0,91.9882,92.0124,91.9882,91.9962,60687.0
2020-12-01 10:05:00,114.1,114.12,114.08,114.09,296277.0,91.9962,92.0124,91.9801,91.9882,296277.0
2020-12-01 10:10:00,114.09,114.11,114.07,114.09,142312.0,91.9882,92.0043,91.972,91.9882,142312.0
2020-12-01 10:15:00,114.1,114.12,114.07,114.11,261781.0,91.9962,92.0124,91.972,92.0043,261781.0
2020-12-01 10:20:00,114.11,114.12,114.1,114.1,50087.0,92.0043,92.0124,91.9962,91.9962,50087.0
2020-12-01 10:25:00,114.11,114.13,114.08,114.09,141454.0,92.0043,92.0204,91.9801,91.9882,141454.0
2020-12-01 10:30:00,114.09,114.1,114.06,114.09,52717.0,91.9882,91.9962,91.964,91.9882,52717.0
2020-12-01 10:35:00,114.08,114.1,114.02,114.05,118667.0,91.9801,91.9962,91.9317,91.9559,118667.0
2020-12-01 10:40:00,114.05,114.08,114.04,114.08,145760.0,91.9559,91.9801,91.9478,91.9801,145760.0
2020-12-01 10:45:00,114.07,114.08,114.06,114.06,95482.0,91.972,91.9801,91.964,91.964,95482.0
2020-12-01 10:50:00,114.07,114.07,114.05,114.06,111516.0,91.972,91.972,91.9559,91.964,111516.0
2020-12-01 10:55:00,114.06,114.09,114.05,114.07,56069.0,91.964,91.9882,91.9559,91.972,56069.0
2020-12-01 11:00:00,114.07,114.08,114.04,114.08,41377.0,91.972,91.9801,91.9478,91.9801,41377.0
2020-12-01 11:05:00,114.08,114.11,114.07,114.11,207412.0,91.9801,92.0043,91.972,92.0043,207412.0
2020-12-01 11:10:00,114.1,114.12,114.07,114.11,138109.0,91.9962,92.0124,91.972,92.0043,138109.0
2020-12-01 11:15:00,114.11,114.11,114.07,114.1,108773.0,92.0043,92.0043,91.972,91.9962,108773.0
2020-12-01 11:20:00,114.11,114.12,114.1,114.11,23966.0,92.0043,92.0124,91.9962,92.0043,23966.0
2020-12-01 11:25:00,114.11,114.12,114.08,114.09,160600.0,92.0043,92.0124,91.9801,91.9882,160600.0
2020-12-01 11:30:00,114.1,114.12,114.09,114.11,202468.0,91.9962,92.0124,91.9882,92.0043,202468.0
2020-12-01 11:35:00,114.11,114.13,114.07,114.1,377969.0,92.0043,92.0204,91.972,91.9962,377969.0
2020-12-01 11:40:00,114.09,114.11,114.09,114.11,31958.0,91.9882,92.0043,91.9882,92.0043,31958.0
2020-12-01 11:45:00,114.11,114.11,114.08,114.08,61898.0,92.0043,92.0043,91.9801,91.9801,61898.0
2020-12-01 11:50:00,114.08,114.09,114.07,114.07,27126.0,91.9801,91.9882,91.972,91.972,27126.0
2020-12-01 11:55:00,114.07,114.09,114.07,114.09,34092.0,91.972,91.9882,91.972,91.9882,34092.0
2020-12-01 12:00:00,114.1,114.11,114.09,114.09,68874.0,91.9962,92.0043,91.9882,91.9882,68874.0
2020-12-01 12:05:00,114.09,114.14,114.09,114.14,133350.0,91.9882,92.0285,91.9882,92.0285,133350.0
2020-12-01 12:10:00,114.14,114.15,114.13,114.15,39360.0,92.0285,92.0365,92.0204,92.0365,39360.0
2020-12-01 12:15:00,114.15,114.15,114.14,114.14,29268.0,92.0365,92.0365,92.0285,92.0285,29268.0
2020-12-01 12:20:00,114.15,114.16,114.14,114.16,16236.0,92.0365,92.0446,92.0285,92.0446,16236.0
2020-12-01 12:25:00,114.16,114.16,114.15,114.16,24808.0,92.0446,92.0446,92.0365,92.0446,24808.0
2020-12-01 12:30:00,114.16,114.17,114.15,114.16,40113.0,92.0446,92.0527,92.0365,92.0446,40113.0
2020-12-01 12:35:00,114.16,114.17,114.15,114.16,34080.0,92.0446,92.0527,92.0365,92.0446,34080.0
2020-12-01 12:40:00,114.15,114.16,114.12,114.15,75336.0,92.0365,92.0446,92.0124,92.0365,75336.0
2020-12-01 12:45:00,114.15,114.15,114.14,114.15,20231.0,92.0365,92.0365,92.0285,92.0365,20231.0
2020-12-01 12:50:00,114.15,114.15,114.12,114.14,72096.0,92.0365,92.0365,92.0124,92.0285,72096.0
2020-12-01 12:55:00,114.15,114.15,114.13,114.13,28011.0,92.0365,92.0365,92.0204,92.0204,28011.0
2020-12-01 13:00:00,114.13,114.15,114.13,114.15,43838.0,92.0204,92.0365,92.0204,92.0365,43838.0
2020-12-01 13:05:00,114.15,114.15,114.14,114.15,23035.0,92.0365,92.0365,92.0285,92.0365,23035.0
2020-12-01 13:10:00,114.15,114.15,114.12,114.13,55499.0,92.0365,92.0365,92.0124,92.0204,55499.0
2020-12-01 13:15:00,114.13,114.13,114.11,114.12,46037.0,92.0204,92.0204,92.0043,92.0124,46037.0
2020-12-01 13:20:00,114.12,114.12,114.11,114.12,18609.0,92.0124,92.0124,92.0043,92.0124,18609.0
2020-12-01 13:25:00,114.11,114.13,114.11,114.13,50701.0,92.0043,92.0204,92.0043,92.0204,50701.0
2020-12-01 13:30:00,114.13,114.15,114.12,114.15,77246.0,92.0204,92.0365,92.0124,92.0365,77246.0
2020-12-01 13:35:00,114.15,114.15,114.12,114.13,77143.0,92.0365,92.0365,92.0124,92.0204,77143.0
2020-12-01 13:40:00,114.14,114.14,114.13,114.14,16809.0,92.0285,92.0285,92.0204,92.0285,16809.0
2020-12-01 13:45:00,114.14,114.14,114.13,114.14,12344.0,92.0285,92.0285,92.0204,92.0285,12344.0
2020-12-01 13:50:00,114.14,114.14,114.11,114.13,48410.0,92.0285,92.0285,92.0043,92.0204,48410.0
2020-12-01 13:55:00,114.13,114.13,114.11,114.13,23016.0,92.0204,92.0204,92.0043,92.0204,23016.0
2020-12-01 14:00:00,114.13,114.13,114.08,114.09,79999.0,92.0204,92.0204,91.9801,91.9882,79999.0
2020-12-01 14:05:00,114.09,114.09,114.05,114.06,60470.0,91.9882,91.9882,91.9559,91.964,60470.0
2020-12-01 14:10:00,114.07,114.07,114.05,114.06,79833.0,91.972,91.972,91.9559,91.964,79833.0
2020-12-01 14:15:00,114.05,114.06,114.04,114.06,80409.0,91.9559,91.964,91.9478,91.964,80409.0
2020-12-01 14:20:00,114.06,114.07,114.01,114.01,79797.0,91.964,91.972,91.9237,91.9237,79797.0
2020-12-01 14:25:00,114.01,114.04,114.0,114.03,89800.0,91.9237,91.9478,91.9156,91.9398,89800.0
2020-12-01 14:30:00,114.04,114.04,114.02,114.03,68221.0,91.9478,91.9478,91.9317,91.9398,68221.0
2020-12-01 14:35:00,114.04,114.04,114.01,114.03,53530.0,91.9478,91.9478,91.9237,91.9398,53530.0
2020-12-01 14:40:00,114.03,114.03,114.02,114.03,23663.0,91.9398,91.9398,91.9317,91.9398,23663.0
2020-12-01 14:45:00,114.03,114.03,114.02,114.03,44354.0,91.9398,91.9398,91.9317,91.9398,44354.0
2020-12-01 14:50:00,114.02,114.03,114.0,114.02,166603.0,91.9317,91.9398,91.9156,91.9317,166603.0
2020-12-01 14:55:00,114.02,114.02,114.0,114.01,102020.0,91.9317,91.9317,91.9156,91.9237,102020.0
2020-12-01 15:00:00,114.01,114.02,114.0,114.01,33756.0,91.9237,91.9317,91.9156,91.9237,33756.0
2020-12-01 15:05:00,114.02,114.02,113.98,114.0,82986.0,91.9317,91.9317,91.8995,91.9156,82986.0
2020-12-01 15:10:00,113.99,114.03,113.99,114.01,129110.0,91.9075,91.9398,91.9075,91.9237,129110.0
2020-12-01 15:15:00,114.02,114.02,113.97,113.98,56213.0,91.9317,91.9317,91.8914,91.8995,56213.0
2020-12-01 15:20:00,113.97,114.0,113.97,113.98,88713.0,91.8914,91.9156,91.8914,91.8995,88713.0
2020-12-01 15:25:00,113.98,113.98,113.97,113.98,56191.0,91.8995,91.8995,91.8914,91.8995,56191.0
2020-12-01 15:30:00,113.97,113.98,113.89,113.89,233709.0,91.8914,91.8995,91.8269,91.8269,233709.0
2020-12-01 15:35:00,113.89,113.9,113.84,113.88,185968.0,91.8269,91.835,91.7866,91.8188,185968.0
2020-12-01 15:40:00,113.88,113.93,113.88,113.88,265803.0,91.8188,91.8592,91.8188,91.8188,265803.0
2020-12-01 15:45:00,113.88,113.89,113.88,113.89,132324.0,91.8188,91.8269,91.8188,91.8269,132324.0
2020-12-01 15:50:00,113.89,114.02,113.88,114.02,583776.0,91.8269,91.9317,91.8188,91.9317,583776.0
2020-12-01 15:55:00,114.02,114.12,114.01,114.12,760845.0,91.9317,92.0124,91.9237,92.0124,760845.0
2020-12-02 09:30:00,114.3,114.33,114.1,114.11,49301.0,92.1575,92.1817,91.9962,92.0043,49301.0
2020-12-02 09:35:00,114.11,114.16,114.08,114.09,79028.0,92.0043,92.0446,91.9801,91.9882,79028.0
2020-12-02 09:40:00,114.09,114.14,114.08,114.1,112853.0,91.9882,92.0285,91.9801,91.9962,112853.0
2020-12-02 09:45:00,114.1,114.12,114.09,114.1,127772.0,91.9962,92.0124,91.9882,91.9962,127772.0
2020-12-02 09:50:00,114.1,114.13,114.09,114.13,124882.0,91.9962,92.0204,91.9882,92.0204,124882.0
2020-12-02 09:55:00,114.13,114.13,114.11,114.12,47269.0,92.0204,92.0204,92.0043,92.0124,47269.0
2020-12-02 10:00:00,114.13,114.21,114.12,114.21,80068.0,92.0204,92.0849,92.0124,92.0849,80068.0
2020-12-02 10:05:00,114.2,114.21,114.18,114.21,106548.0,92.0769,92.0849,92.0607,92.0849,106548.0
2020-12-02 10:10:00,114.21,114.21,114.16,114.18,412275.0,92.0849,92.0849,92.0446,92.0607,412275.0
2020-12-02 10:15:00,114.18,114.21,114.17,114.2,45502.0,92.0607,92.0849,92.0527,92.0769,45502.0
2020-12-02 10:20:00,114.2,114.2,114.15,114.15,107212.0,92.0769,92.0769,92.0365,92.0365,107212.0
2020-12-02 10:25:00,114.15,114.17,114.15,114.16,133491.0,92.0365,92.0527,92.0365,92.0446,133491.0
2020-12-02 10:30:00,114.15,114.19,114.15,114.18,73136.0,92.0365,92.0688,92.0365,92.0607,73136.0
2020-12-02 10:35:00,114.18,114.19,114.15,114.19,107463.0,92.0607,92.0688,92.0365,92.0688,107463.0
2020-12-02 10:40:00,114.19,114.2,114.18,114.19,36206.0,92.0688,92.0769,92.0607,92.0688,36206.0
2020-12-02 10:45:00,114.19,114.19,114.17,114.18,37469.0,92.0688,92.0688,92.0527,92.0607,37469.0
2020-12-02 10:50:00,114.17,114.18,114.16,114.17,73450.0,92.0527,92.0607,92.0446,92.0527,73450.0
2020-12-02 10:55:00,114.17,114.18,114.17,114.18,45096.0,92.0527,92.0607,92.0527,92.0607,45096.0
2020-12-02 11:00:00,114.18,114.18,114.16,114.18,45449.0,92.0607,92.0607,92.0446,92.0607,45449.0
2020-12-02 11:05:00,114.17,114.19,114.16,114.19,61331.0,92.0527,92.0688,92.0446,92.0688,61331.0
2020-12-02 11:10:00,114.19,114.2,114.18,114.2,33506.0,92.0688,92.0769,92.0607,92.0769,33506.0
2020-12-02 11:15:00,114.2,114.2,114.19,114.2,33866.0,92.0769,92.0769,92.0688,92.0769,33866.0
2020-12-02 11:20:00,114.2,114.2,114.17,114.2,44983.0,92.0769,92.0769,92.0527,92.0769,44983.0
2020-12-02 11:25:00,114.2,114.21,114.19,114.21,22052.0,92.0769,92.0849,92.0688,92.0849,22052.0
2020-12-02 11:30:00,114.21,114.22,114.2,114.22,52655.0,92.0849,92.093,92.0769,92.093,52655.0
2020-12-02 11:35:00,114.22,114.22,114.21,114.21,76903.0,92.093,92.093,92.0849,92.0849,76903.0
2020-12-02 11:40:00,114.21,114.22,114.21,114.22,56157.0,92.0849,92.093,92.0849,92.093,56157.0
2020-12-02 11:45:00,114.22,114.22,114.21,114.22,57163.0,92.093,92.093,92.0849,92.093,57163.0
2020-12-02 11:50:00,114.22,114.22,114.21,114.22,21534.0,92.093,92.093,92.0849,92.093,21534.0
2020-12-02 11:55:00,114.22,114.22,114.21,114.22,17849.0,92.093,92.093,92.0849,92.093,17849.0
2020-12-02 12:00:00,114.22,114.22,114.21,114.22,30290.0,92.093,92.093,92.0849,92.093,30290.0
2020-12-02 12:05:00,114.22,114.22,114.21,114.22,17098.0,92.093,92.093,92.0849,92.093,17098.0
2020-12-02 12:10:00,114.22,114.22,114.21,114.22,13433.0,92.093,92.093,92.0849,92.093,13433.0
2020-12-02 12:15:00,114.22,114.22,114.21,114.22,14514.0,92.093,92.093,92.0849,92.093,14514.0
2020-12-02 12:20:00,114.22,114.22,114.19,114.21,58841.0,92.093,92.093,92.0688,92.0849,58841.0
2020-12-02 12:25:00,114.21,114.22,114.2,114.21,49716.0,92.0849,92.093,92.0769,92.0849,49716.0
2020-12-02 12:30:00,114.21,114.22,114.2,114.21,21888.0,92.0849,92.093,92.0769,92.0849,21888.0
2020-12-02 12:35:00,114.21,114.21,114.2,114.21,13065.0,92.0849,92.0849,92.0769,92.0849,13065.0
2020-12-02 12:40:00,114.21,114.21,114.2,114.21,9467.0,92.0849,92.0849,92.0769,92.0849,9467.0
2020-12-02 12:45:00,114.21,114.22,114.2,114.22,24776.0,92.0849,92.093,92.0769,92.093,24776.0
2020-12-02 12:50:00,114.22,114.23,114.21,114.23,61071.0,92.093,92.101,92.0849,92.101,61071.0
2020-12-02 12:55:00,114.23,114.23,114.22,114.22,15919.0,92.101,92.101,92.093,92.093,15919.0
2020-12-02 13:00:00,114.23,114.23,114.22,114.23,26208.0,92.101,92.101,92.093,92.101,26208.0
2020-12-02 13:05:00,114.23,114.24,114.23,114.24,25538.0,92.101,92.1091,92.101,92.1091,25538.0
2020-12-02 13:10:00,114.24,114.24,114.23,114.24,32882.0,92.1091,92.1091,92.101,92.1091,32882.0
2020-12-02 13:15:00,114.24,114.25,114.22,114.23,78068.0,92.1091,92.1172,92.093,92.101,78068.0
2020-12-02 13:20:00,114.23,114.23,114.2,114.22,67564.0,92.101,92.101,92.0769,92.093,67564.0
2020-12-02 13:25:00,114.23,114.24,114.22,114.24,20210.0,92.101,92.1091,92.093,92.1091,20210.0
2020-12-02 13:30:00,114.24,114.24,114.22,114.23,52401.0,92.1091,92.1091,92.093,92.101,52401.0
2020-12-02 13:35:00,114.23,114.23,114.22,114.23,34564.0,92.101,92.101,92.093,92.101,34564.0
2020-12-02 13:40:00,114.23,114.23,114.2,114.2,61449.0,92.101,92.101,92.0769,92.0769,61449.0
2020-12-02 13:45:00,114.2,114.21,114.2,114.2,12749.0,92.0769,92.0849,92.0769,92.0769,12749.0
2020-12-02 13:50:00,114.21,114.24,114.2,114.24,39954.0,92.0849,92.1091,92.0769,92.1091,39954.0
2020-12-02 13:55:00,114.23,114.24,114.23,114.23,12204.0,92.101,92.1091,92.101,92.101,12204.0
2020-12-02 14:00:00,114.23,114.24,114.23,114.23,26976.0,92.101,92.1091,92.101,92.101,26976.0
2020-12-02 14:05:00,114.24,114.24,114.2,114.2,48373.0,92.1091,92.1091,92.0769,92.0769,48373.0
2020-12-02 14:10:00,114.2,114.21,114.18,114.19,49662.0,92.0769,92.0849,92.0607,92.0688,49662.0
2020-12-02 14:15:00,114.19,114.21,114.17,114.17,73022.0,92.0688,92.0849,92.0527,92.0527,73022.0
2020-12-02 14:20:00,114.18,114.18,114.17,114.17,24409.0,92.0607,92.0607,92.0527,92.0527,24409.0
2020-12-02 14:25:00,114.17,114.18,114.16,114.16,35332.0,92.0527,92.0607,92.0446,92.0446,35332.0
2020-12-02 14:30:00,114.17,114.2,114.16,114.2,61027.0,92.0527,92.0769,92.0446,92.0769,61027.0
2020-12-02 14:35:00,114.2,114.2,114.19,114.2,16213.0,92.0769,92.0769,92.0688,92.0769,16213.0
2020-12-02 14:40:00,114.2,114.22,114.19,114.2,61404.0,92.0769,92.093,92.0688,92.0769,61404.0
2020-12-02 14:45:00,114.21,114.22,114.2,114.22,33135.0,92.0849,92.093,92.0769,92.093,33135.0
2020-12-02 14:50:00,114.22,114.22,114.19,114.22,18661.0,92.093,92.093,92.0688,92.093,18661.0
2020-12-02 14:55:00,114.22,114.23,114.22,114.23,18220.0,92.093,92.101,92.093,92.101,18220.0
2020-12-02 15:00:00,114.23,114.25,114.22,114.25,36714.0,92.101,92.1172,92.093,92.1172,36714.0
2020-12-02 15:05:00,114.24,114.25,114.23,114.24,21195.0,92.1091,92.1172,92.101,92.1091,21195.0
2020-12-02 15:10:00,114.24,114.25,114.23,114.25,17143.0,92.1091,92.1172,92.101,92.1172,17143.0
2020-12-02 15:15:00,114.25,114.27,114.24,114.26,46188.0,92.1172,92.1333,92.1091,92.1252,46188.0
2020-12-02 15:20:00,114.26,114.26,114.25,114.26,28522.0,92.1252,92.1252,92.1172,92.1252,28522.0
2020-12-02 15:25:00,114.26,114.26,114.25,114.26,22634.0,92.1252,92.1252,92.1172,92.1252,22634.0
2020-12-02 15:30:00,114.26,114.27,114.25,114.27,38943.0,92.1252,92.1333,92.1172,92.1333,38943.0
2020-12-02 15:35:00,114.27,114.27,114.25,114.26,47776.0,92.1333,92.1333,92.1172,92.1252,47776.0
2020-12-02 15:40:00,114.26,114.27,114.25,114.27,45131.0,92.1252,92.1333,92.1172,92.1333,45131.0
2020-12-02 15:45:00,114.27,114.28,114.26,114.27,92092.0,92.1333,92.1414,92.1252,92.1333,92092.0
2020-12-02 15:50:00,114.27,114.28,114.22,114.24,217671.0,92.1333,92.1414,92.093,92.1091,217671.0
2020-12-02 15:55:00,114.24,114.25,114.22,114.23,172918.0,92.1091,92.1172,92.093,92.101,172918.0
2020-12-03 09:30:00,114.66,114.66,114.55,114.62,289706.0,92.4477,92.4477,92.3591,92.4155,289706.0
2020-12-03 09:35:00,114.62,114.63,114.59,114.61,103323.0,92.4155,92.4236,92.3913,92.4074,103323.0
2020-12-03 09:40:00,114.62,114.63,114.59,114.59,135354.0,92.4155,92.4236,92.3913,92.3913,135354.0
2020-12-03 09:45:00,114.6,114.6,114.58,114.59,207557.0,92.3994,92.3994,92.3832,92.3913,207557.0
2020-12-03 09:50:00,114.59,114.62,114.59,114.6,77902.0,92.3913,92.4155,92.3913,92.3994,77902.0
2020-12-03 09:55:00,114.59,114.6,114.58,114.59,81520.0,92.3913,92.3994,92.3832,92.3913,81520.0
2020-12-03 10:00:00,114.59,114.61,114.59,114.6,152009.0,92.3913,92.4074,92.3913,92.3994,152009.0
2020-12-03 10:05:00,114.61,114.61,114.59,114.61,72778.0,92.4074,92.4074,92.3913,92.4074,72778.0
2020-12-03 10:10:00,114.61,114.61,114.59,114.61,44826.0,92.4074,92.4074,92.3913,92.4074,44826.0
2020-12-03 10:15:00,114.61,114.62,114.6,114.61,72829.0,92.4074,92.4155,92.3994,92.4074,72829.0
2020-12-03 10:20:00,114.61,114.63,114.59,114.59,160356.0,92.4074,92.4236,92.3913,92.3913,160356.0
2020-12-03 10:25:00,114.6,114.6,114.57,114.59,98393.0,92.3994,92.3994,92.3752,92.3913,98393.0
2020-12-03 10:30:00,114.58,114.61,114.57,114.6,143340.0,92.3832,92.4074,92.3752,92.3994,143340.0
2020-12-03 10:35:00,114.59,114.62,114.59,114.59,55122.0,92.3913,92.4155,92.3913,92.3913,55122.0
2020-12-03 10:40:00,114.59,114.6,114.58,114.59,32550.0,92.3913,92.3994,92.3832,92.3913,32550.0
2020-12-03 10:45:00,114.58,114.6,114.57,114.59,58918.0,92.3832,92.3994,92.3752,92.3913,58918.0
2020-12-03 10:50:00,114.59,114.59,114.57,114.59,48186.0,92.3913,92.3913,92.3752,92.3913,48186.0
2020-12-03 10:55:00,114.58,114.6,114.55,114.57,50427.0,92.3832,92.3994,92.3591,92.3752,50427.0
2020-12-03 11:00:00,114.57,114.58,114.56,114.58,109783.0,92.3752,92.3832,92.3671,92.3832,109783.0
2020-12-03 11:05:00,114.58,114.58,114.55,114.56,24002.0,92.3832,92.3832,92.3591,92.3671,24002.0
2020-12-03 11:10:00,114.56,114.58,114.55,114.58,38440.0,92.3671,92.3832,92.3591,92.3832,38440.0
2020-12-03 11:15:00,114.58,114.59,114.56,114.56,44257.0,92.3832,92.3913,92.3671,92.3671,44257.0
2020-12-03 11:20:00,114.57,114.58,114.57,114.58,39326.0,92.3752,92.3832,92.3752,92.3832,39326.0
2020-12-03 11:25:00,114.58,114.58,114.56,114.57,61461.0,92.3832,92.3832,92.3671,92.3752,61461.0
2020-12-03 11:30:00,114.57,114.58,114.56,114.57,13806.0,92.3752,92.3832,92.3671,92.3752,13806.0
2020-12-03 11:35:00,114.58,114.58,114.57,114.58,28411.0,92.3832,92.3832,92.3752,92.3832,28411.0
2020-12-03 11:40:00,114.58,114.59,114.57,114.59,36123.0,92.3832,92.3913,92.3752,92.3913,36123.0
2020-12-03 11:45:00,114.59,114.6,114.58,114.6,246152.0,92.3913,92.3994,92.3832,92.3994,246152.0
2020-12-03 11:50:00,114.6,114.6,114.59,114.59,4344.0,92.3994,92.3994,92.3913,92.3913,4344.0
2020-12-03 11:55:00,114.6,114.63,114.59,114.63,44223.0,92.3994,92.4236,92.3913,92.4236,44223.0
2020-12-03 12:00:00,114.63,114.63,114.62,114.62,37930.0,92.4236,92.4236,92.4155,92.4155,37930.0
2020-12-03 12:05:00,114.63,114.63,114.61,114.62,21539.0,92.4236,92.4236,92.4074,92.4155,21539.0
2020-12-03 12:10:00,114.62,114.62,114.61,114.62,13608.0,92.4155,92.4155,92.4074,92.4155,13608.0
2020-12-03 12:15:00,114.62,114.62,114.61,114.62,8934.0,92.4155,92.4155,92.4074,92.4155,8934.0
2020-12-03 12:20:00,114.62,114.62,114.59,114.59,76480.0,92.4155,92.4155,92.3913,92.3913,76480.0
2020-12-03 12:25:00,114.6,114.61,114.59,114.6,16165.0,92.3994,92.4074,92.3913,92.3994,16165.0
2020-12-03 12:30:00,114.59,114.6,114.51,114.58,109515.0,92.3913,92.3994,92.3268,92.3832,109515.0
2020-12-03 12:35:00,114.59,114.6,114.58,114.6,55050.0,92.3913,92.3994,92.3832,92.3994,55050.0
2020-12-03 12:40:00,114.59,114.61,114.58,114.59,36748.0,92.3913,92.4074,92.3832,92.3913,36748.0
2020-12-03 12:45:00,114.6,114.61,114.59,114.6,30161.0,92.3994,92.4074,92.3913,92.3994,30161.0
2020-12-03 12:50:00,114.6,114.61,114.6,114.61,21776.0,92.3994,92.4074,92.3994,92.4074,21776.0
2020-12-03 12:55:00,114.61,114.61,114.6,114.61,8628.0,92.4074,92.4074,92.3994,92.4074,8628.0
2020-12-03 13:00:00,114.61,114.62,114.61,114.62,8716.0,92.4074,92.4155,92.4074,92.4155,8716.0
2020-12-03 13:05:00,114.62,114.63,114.61,114.63,68540.0,92.4155,92.4236,92.4074,92.4236,68540.0
2020-12-03 13:10:00,114.63,114.64,114.62,114.64,9069.0,92.4236,92.4316,92.4155,92.4316,9069.0
2020-12-03 13:15:00,114.64,114.64,114.63,114.64,18482.0,92.4316,92.4316,92.4236,92.4316,18482.0
2020-12-03 13:20:00,114.64,114.65,114.63,114.65,13304.0,92.4316,92.4397,92.4236,92.4397,13304.0
2020-12-03 13:25:00,114.65,114.65,114.64,114.65,8074.0,92.4397,92.4397,92.4316,92.4397,8074.0
2020-12-03 13:30:00,114.65,114.66,114.64,114.66,16573.0,92.4397,92.4477,92.4316,92.4477,16573.0
2020-12-03 13:35:00,114.66,114.67,114.65,114.67,17044.0,92.4477,92.4558,92.4397,92.4558,17044.0
2020-12-03 13:40:00,114.67,114.67,114.66,114.67,26304.0,92.4558,92.4558,92.4477,92.4558,26304.0
2020-12-03 13:45:00,114.67,114.67,114.59,114.59,278804.0,92.4558,92.4558,92.3913,92.3913,278804.0
2020-12-03 13:50:00,114.59,114.61,114.58,114.6,228047.0,92.3913,92.4074,92.3832,92.3994,228047.0
2020-12-03 13:55:00,114.6,114.61,114.59,114.61,32679.0,92.3994,92.4074,92.3913,92.4074,32679.0
2020-12-03 14:00:00,114.6,114.62,114.6,114.62,23945.0,92.3994,92.4155,92.3994,92.4155,23945.0
2020-12-03 14:05:00,114.61,114.62,114.6,114.62,242210.0,92.4074,92.4155,92.3994,92.4155,242210.0
2020-12-03 14:10:00,114.62,114.62,114.61,114.62,12608.0,92.4155,92.4155,92.4074,92.4155,12608.0
2020-12-03 14:15:00,114.62,114.62,114.61,114.62,32581.0,92.4155,92.4155,92.4074,92.4155,32581.0
2020-12-03 14:20:00,114.62,114.62,114.61,114.62,10226.0,92.4155,92.4155,92.4074,92.4155,10226.0
2020-12-03 14:25:00,114.62,114.62,114.61,114.62,9610.0,92.4155,92.4155,92.4074,92.4155,9610.0
2020-12-03 14:30:00,114.62,114.63,114.61,114.63,13247.0,92.4155,92.4236,92.4074,92.4236,13247.0
2020-12-03 14:35:00,114.63,114.63,114.62,114.63,7907.0,92.4236,92.4236,92.4155,92.4236,7907.0
2020-12-03 14:40:00,114.63,114.64,114.62,114.64,16264.0,92.4236,92.4316,92.4155,92.4316,16264.0
2020-12-03 14:45:00,114.64,114.64,114.63,114.64,23779.0,92.4316,92.4316,92.4236,92.4316,23779.0
2020-12-03 14:50:00,114.64,114.65,114.59,114.65,263030.0,92.4316,92.4397,92.3913,92.4397,263030.0
2020-12-03 14:55:00,114.65,114.65,114.64,114.65,14876.0,92.4397,92.4397,92.4316,92.4397,14876.0
2020-12-03 15:00:00,114.65,114.66,114.65,114.66,20533.0,92.4397,92.4477,92.4397,92.4477,20533.0
2020-12-03 15:05:00,114.66,114.66,114.65,114.66,15940.0,92.4477,92.4477,92.4397,92.4477,15940.0
2020-12-03 15:10:00,114.66,114.66,114.65,114.66,8855.0,92.4477,92.4477,92.4397,92.4477,8855.0
2020-12-03 15:15:00,114.66,114.66,114.65,114.66,22572.0,92.4477,92.4477,92.4397,92.4477,22572.0
2020-12-03 15:20:00,114.66,114.67,114.65,114.66,33120.0,92.4477,92.4558,92.4397,92.4477,33120.0
2020-12-03 15:25:00,114.66,114.66,114.65,114.66,13393.0,92.4477,92.4477,92.4397,92.4477,13393.0
2020-12-03 15:30:00,114.66,114.67,114.65,114.67,18075.0,92.4477,92.4558,92.4397,92.4558,18075.0
2020-12-03 15:35:00,114.67,114.67,114.66,114.67,22839.0,92.4558,92.4558,92.4477,92.4558,22839.0
2020-12-03 15:40:00,114.67,114.68,114.65,114.67,275836.0,92.4558,92.4639,92.4397,92.4558,275836.0
2020-12-03 15:45:00,114.67,114.68,114.67,114.67,39563.0,92.4558,92.4639,92.4558,92.4558,39563.0
2020-12-03 15:50:00,114.68,114.68,114.67,114.67,66590.0,92.4639,92.4639,92.4558,92.4558,66590.0
2020-12-03 15:55:00,114.68,114.68,114.66,114.68,172849.0,92.4639,92.4639,92.4477,92.4639,172849.0
2020-12-04 09:30:00,114.88,114.89,114.82,114.84,54127.0,92.6251,92.6332,92.5767,92.5929,54127.0
2020-12-04 09:35:00,114.84,114.87,114.83,114.87,50502.0,92.5929,92.6171,92.5848,92.6171,50502.0
2020-12-04 09:40:00,114.87,114.89,114.86,114.88,44427.0,92.6171,92.6332,92.609,92.6251,44427.0
2020-12-04 09:45:00,114.87,114.91,114.86,114.89,116793.0,92.6171,92.6493,92.609,92.6332,116793.0
2020-12-04 09:50:00,114.89,114.9,114.86,114.86,56424.0,92.6332,92.6412,92.609,92.609,56424.0
2020-12-04 09:55:00,114.86,114.87,114.82,114.83,69811.0,92.609,92.6171,92.5767,92.5848,69811.0
2020-12-04 10:00:00,114.83,114.84,114.81,114.82,49710.0,92.5848,92.5929,92.5687,92.5767,49710.0
2020-12-04 10:05:00,114.81,114.82,114.79,114.79,27262.0,92.5687,92.5767,92.5526,92.5526,27262.0
2020-12-04 10:10:00,114.79,114.8,114.77,114.78,106743.0,92.5526,92.5606,92.5364,92.5445,106743.0
2020-12-04 10:15:00,114.78,114.8,114.75,114.77,137599.0,92.5445,92.5606,92.5203,92.5364,137599.0
2020-12-04 10:20:00,114.76,114.79,114.75,114.79,91462.0,92.5284,92.5526,92.5203,92.5526,91462.0
2020-12-04 10:25:00,114.78,114.79,114.77,114.79,39451.0,92.5445,92.5526,92.5364,92.5526,39451.0
2020-12-04 10:30:00,114.79,114.79,114.77,114.77,55067.0,92.5526,92.5526,92.5364,92.5364,55067.0
2020-12-04 10:35:00,114.77,114.78,114.76,114.77,103416.0,92.5364,92.5445,92.5284,92.5364,103416.0
2020-12-04 10:40:00,114.77,114.78,114.74,114.74,90426.0,92.5364,92.5445,92.5122,92.5122,90426.0
2020-12-04 10:45:00,114.74,114.75,114.72,114.74,65962.0,92.5122,92.5203,92.4961,92.5122,65962.0
2020-12-04 10:50:00,114.75,114.75,114.7,114.71,82140.0,92.5203,92.5203,92.48,92.4881,82140.0
2020-12-04 10:55:00,114.71,114.73,114.7,114.7,54536.0,92.4881,92.5042,92.48,92.48,54536.0
2020-12-04 11:00:00,114.7,114.72,114.69,114.7,59013.0,92.48,92.4961,92.4719,92.48,59013.0
2020-12-04 11:05:00,114.7,114.73,114.69,114.73,50898.0,92.48,92.5042,92.4719,92.5042,50898.0
2020-12-04 11:10:00,114.73,114.74,114.72,114.73,34556.0,92.5042,92.5122,92.4961,92.5042,34556.0
2020-12-04 11:15:00,114.73,114.74,114.7,114.7,83947.0,92.5042,92.5122,92.48,92.48,83947.0
2020-12-04 11:20:00,114.7,114.74,114.7,114.73,54141.0,92.48,92.5122,92.48,92.5042,54141.0
2020-12-04 11:25:00,114.73,114.73,114.72,114.73,13818.0,92.5042,92.5042,92.4961,92.5042,13818.0
2020-12-04 11:30:00,114.73,114.73,114.72,114.72,12193.0,92.5042,92.5042,92.4961,92.4961,12193.0
2020-12-04 11:35:00,114.73,114.74,114.72,114.73,24431.0,92.5042,92.5122,92.4961,92.5042,24431.0
2020-12-04 11:40:00,114.73,114.74,114.73,114.73,11431.0,92.5042,92.5122,92.5042,92.5042,11431.0
2020-12-04 11:45:00,114.73,114.75,114.73,114.75,28169.0,92.5042,92.5203,92.5042,92.5203,28169.0
2020-12-04 11:50:00,114.75,114.76,114.74,114.76,13958.0,92.5203,92.5284,92.5122,92.5284,13958.0
2020-12-04 11:55:00,114.76,114.76,114.75,114.76,5509.0,92.5284,92.5284,92.5203,92.5284,5509.0
2020-12-04 12:00:00,114.76,114.76,114.75,114.76,8250.0,92.5284,92.5284,92.5203,92.5284,8250.0
2020-12-04 12:05:00,114.76,114.77,114.75,114.77,16015.0,92.5284,92.5364,92.5203,92.5364,16015.0
2020-12-04 12:10:00,114.77,114.83,114.76,114.82,263314.0,92.5364,92.5848,92.5284,92.5767,263314.0
2020-12-04 12:15:00,114.82,114.82,114.81,114.82,8348.0,92.5767,92.5767,92.5687,92.5767,8348.0
2020-12-04 12:20:00,114.82,114.82,114.81,114.82,8883.0,92.5767,92.5767,92.5687,92.5767,8883.0
2020-12-04 12:25:00,114.82,114.83,114.81,114.83,11762.0,92.5767,92.5848,92.5687,92.5848,11762.0
2020-12-04 12:30:00,114.83,114.83,114.82,114.83,16909.0,92.5848,92.5848,92.5767,92.5848,16909.0
2020-12-04 12:35:00,114.83,114.83,114.8,114.83,25683.0,92.5848,92.5848,92.5606,92.5848,25683.0
2020-12-04 12:40:00,114.82,114.82,114.79,114.8,17982.0,92.5767,92.5767,92.5526,92.5606,17982.0
2020-12-04 12:45:00,114.8,114.81,114.79,114.81,56592.0,92.5606,92.5687,92.5526,92.5687,56592.0
2020-12-04 12:50:00,114.81,114.83,114.8,114.83,23030.0,92.5687,92.5848,92.5606,92.5848,23030.0
2020-12-04 12:55:00,114.83,114.83,114.8,114.82,15086.0,92.5848,92.5848,92.5606,92.5767,15086.0
2020-12-04 13:00:00,114.82,114.82,114.79,114.8,29178.0,92.5767,92.5767,92.5526,92.5606,29178.0
2020-12-04 13:05:00,114.8,114.82,114.79,114.82,24993.0,92.5606,92.5767,92.5526,92.5767,24993.0
2020-12-04 13:10:00,114.82,114.82,114.81,114.82,9012.0,92.5767,92.5767,92.5687,92.5767,9012.0
2020-12-04 13:15:00,114.82,114.84,114.81,114.84,25147.0,92.5767,92.5929,92.5687,92.5929,25147.0
2020-12-04 13:20:00,114.84,114.84,114.83,114.84,15409.0,92.5929,92.5929,92.5848,92.5929,15409.0
2020-12-04 13:25:00,114.84,114.84,114.83,114.84,26625.0,92.5929,92.5929,92.5848,92.5929,26625.0
2020-12-04 13:30:00,114.84,114.84,114.83,114.84,11657.0,92.5929,92.5929,92.5848,92.5929,11657.0
2020-12-04 13:35:00,114.84,114.84,114.83,114.84,13461.0,92.5929,92.5929,92.5848,92.5929,13461.0
2020-12-04 13:40:00,114.84,114.85,114.83,114.85,19445.0,92.5929,92.6009,92.5848,92.6009,19445.0
2020-12-04 13:45:00,114.84,114.85,114.83,114.84,20270.0,92.5929,92.6009,92.5848,92.5929,20270.0
2020-12-04 13:50:00,114.84,114.85,114.83,114.85,19700.0,92.5929,92.6009,92.5848,92.6009,19700.0
2020-12-04 13:55:00,114.85,114.85,114.84,114.85,10567.0,92.6009,92.6009,92.5929,92.6009,10567.0
2020-12-04 14:00:00,114.85,114.85,114.83,114.84,33020.0,92.6009,92.6009,92.5848,92.5929,33020.0
2020-12-04 14:05:00,114.83,114.84,114.83,114.84,22012.0,92.5848,92.5929,92.5848,92.5929,22012.0
2020-12-04 14:10:00,114.84,114.84,114.83,114.84,21182.0,92.5929,92.5929,92.5848,92.5929,21182.0
2020-12-04 14:15:00,114.84,114.84,114.83,114.84,23622.0,92.5929,92.5929,92.5848,92.5929,23622.0
2020-12-04 14:20:00,114.84,114.85,114.83,114.84,104747.0,92.5929,92.6009,92.5848,92.5929,104747.0
2020-12-04 14:25:00,114.85,114.85,114.84,114.84,14283.0,92.6009,92.6009,92.5929,92.5929,14283.0
2020-12-04 14:30:00,114.84,114.86,114.81,114.81,56868.0,92.5929,92.609,92.5687,92.5687,56868.0
2020-12-04 14:35:00,114.81,114.81,114.79,114.8,17966.0,92.5687,92.5687,92.5526,92.5606,17966.0
2020-12-04 14:40:00,114.8,114.83,114.79,114.83,30055.0,92.5606,92.5848,92.5526,92.5848,30055.0
2020-12-04 14:45:00,114.83,114.84,114.79,114.81,31156.0,92.5848,92.5929,92.5526,92.5687,31156.0
2020-12-04 14:50:00,114.81,114.84,114.81,114.84,24808.0,92.5687,92.5929,92.5687,92.5929,24808.0
2020-12-04 14:55:00,114.83,114.86,114.83,114.86,16601.0,92.5848,92.609,92.5848,92.609,16601.0
2020-12-04 15:00:00,114.86,114.86,114.85,114.86,20665.0,92.609,92.609,92.6009,92.609,20665.0
2020-12-04 15:05:00,114.86,114.86,114.85,114.86,20618.0,92.609,92.609,92.6009,92.609,20618.0
2020-12-04 15:10:00,114.86,114.86,114.85,114.86,15965.0,92.609,92.609,92.6009,92.609,15965.0
2020-12-04 15:15:00,114.86,114.87,114.82,114.83,49785.0,92.609,92.6171,92.5767,92.5848,49785.0
2020-12-04 15:20:00,114.83,114.84,114.82,114.84,12052.0,92.5848,92.5929,92.5767,92.5929,12052.0
2020-12-04 15:25:00,114.84,114.85,114.84,114.85,11217.0,92.5929,92.6009,92.5929,92.6009,11217.0
2020-12-04 15:30:00,114.85,114.85,114.82,114.82,35546.0,92.6009,92.6009,92.5767,92.5767,35546.0
2020-12-04 15:35:00,114.83,114.83,114.82,114.82,11125.0,92.5848,92.5848,92.5767,92.5767,11125.0
2020-12-04 15:40:00,114.83,114.83,114.82,114.83,14537.0,92.5848,92.5848,92.5767,92.5848,14537.0
2020-12-04 15:45:00,114.83,114.83,114.76,114.76,126334.0,92.5848,92.5848,92.5284,92.5284,126334.0
2020-12-04 15:50:00,114.77,114.78,114.76,114.77,134956.0,92.5364,92.5445,92.5284,92.5364,134956.0
2020-12-04 15:55:00,114.77,114.77,114.76,114.77,199274.0,92.5364,92.5364,92.5284,92.5364,199274.0
2020-12-07 09:30:00,114.68,114.71,114.62,114.71,48529.0,92.4639,92.4881,92.4155,92.4881,48529.0
2020-12-07 09:35:00,114.71,114.71,114.68,114.69,17243.0,92.4881,92.4881,92.4639,92.4719,17243.0
2020-12-07 09:40:00,114.7,114.7,114.68,114.69,18699.0,92.48,92.48,92.4639,92.4719,18699.0
2020-12-07 09:45:00,114.67,114.7,114.67,114.69,26401.0,92.4558,92.48,92.4558,92.4719,26401.0
2020-12-07 09:50:00,114.68,114.71,114.68,114.71,25351.0,92.4639,92.4881,92.4639,92.4881,25351.0
2020-12-07 09:55:00,114.71,114.72,114.7,114.72,15838.0,92.4881,92.4961,92.48,92.4961,15838.0
2020-12-07 10:00:00,114.72,114.72,114.68,114.69,23458.0,92.4961,92.4961,92.4639,92.4719,23458.0
2020-12-07 10:05:00,114.69,114.7,114.67,114.7,12751.0,92.4719,92.48,92.4558,92.48,12751.0
2020-12-07 10:10:00,114.71,114.72,114.68,114.69,85861.0,92.4881,92.4961,92.4639,92.4719,85861.0
2020-12-07 10:15:00,114.69,114.7,114.67,114.69,17183.0,92.4719,92.48,92.4558,92.4719,17183.0
2020-12-07 10:20:00,114.69,114.71,114.68,114.71,301857.0,92.4719,92.4881,92.4639,92.4881,301857.0
2020-12-07 10:25:00,114.71,114.72,114.68,114.7,34834.0,92.4881,92.4961,92.4639,92.48,34834.0
2020-12-07 10:30:00,114.7,114.71,114.67,114.69,41866.0,92.48,92.4881,92.4558,92.4719,41866.0
2020-12-07 10:35:00,114.69,114.71,114.68,114.69,14628.0,92.4719,92.4881,92.4639,92.4719,14628.0
2020-12-07 10:40:00,114.69,114.71,114.69,114.71,10397.0,92.4719,92.4881,92.4719,92.4881,10397.0
2020-12-07 10:45:00,114.71,114.72,114.7,114.71,9616.0,92.4881,92.4961,92.48,92.4881,9616.0
2020-12-07 10:50:00,114.72,114.72,114.7,114.71,94030.0,92.4961,92.4961,92.48,92.4881,94030.0
2020-12-07 10:55:00,114.71,114.71,114.69,114.7,38670.0,92.4881,92.4881,92.4719,92.48,38670.0
2020-12-07 11:00:00,114.7,114.7,114.69,114.7,5248.0,92.48,92.48,92.4719,92.48,5248.0
2020-12-07 11:05:00,114.7,114.71,114.7,114.71,25035.0,92.48,92.4881,92.48,92.4881,25035.0
2020-12-07 11:10:00,114.71,114.71,114.69,114.7,48164.0,92.4881,92.4881,92.4719,92.48,48164.0
2020-12-07 11:15:00,114.7,114.72,114.7,114.72,28991.0,92.48,92.4961,92.48,92.4961,28991.0
2020-12-07 11:20:00,114.72,114.72,114.71,114.72,8593.0,92.4961,92.4961,92.4881,92.4961,8593.0
2020-12-07 11:25:00,114.72,114.76,114.72,114.76,32696.0,92.4961,92.5284,92.4961,92.5284,32696.0
2020-12-07 11:30:00,114.75,114.76,114.75,114.75,24065.0,92.5203,92.5284,92.5203,92.5203,24065.0
2020-12-07 11:35:00,114.76,114.79,114.76,114.77,41296.0,92.5284,92.5526,92.5284,92.5364,41296.0
2020-12-07 11:40:00,114.77,114.78,114.76,114.78,14522.0,92.5364,92.5445,92.5284,92.5445,14522.0
2020-12-07 11:45:00,114.78,114.78,114.75,114.76,17224.0,92.5445,92.5445,92.5203,92.5284,17224.0
2020-12-07 11:50:00,114.76,114.76,114.73,114.73,5572.0,92.5284,92.5284,92.5042,92.5042,5572.0
2020-12-07 11:55:00,114.73,114.74,114.69,114.69,37497.0,92.5042,92.5122,92.4719,92.4719,37497.0
2020-12-07 12:00:00,114.69,114.72,114.69,114.7,41892.0,92.4719,92.4961,92.4719,92.48,41892.0
2020-12-07 12:05:00,114.7,114.72,114.69,114.71,28636.0,92.48,92.4961,92.4719,92.4881,28636.0
2020-12-07 12:10:00,114.71,114.74,114.7,114.73,33455.0,92.4881,92.5122,92.48,92.5042,33455.0
2020-12-07 12:15:00,114.72,114.72,114.71,114.71,4757.0,92.4961,92.4961,92.4881,92.4881,4757.0
2020-12-07 12:20:00,114.72,114.74,114.71,114.74,11405.0,92.4961,92.5122,92.4881,92.5122,11405.0
2020-12-07 12:25:00,114.74,114.76,114.73,114.75,23807.0,92.5122,92.5284,92.5042,92.5203,23807.0
2020-12-07 12:30:00,114.75,114.75,114.72,114.73,10969.0,92.5203,92.5203,92.4961,92.5042,10969.0
2020-12-07 12:35:00,114.73,114.74,114.73,114.74,4674.0,92.5042,92.5122,92.5042,92.5122,4674.0
2020-12-07 12:40:00,114.74,114.74,114.73,114.74,4651.0,92.5122,92.5122,92.5042,92.5122,4651.0
2020-12-07 12:45:00,114.74,114.74,114.73,114.74,5036.0,92.5122,92.5122,92.5042,92.5122,5036.0
2020-12-07 12:50:00,114.74,114.74,114.73,114.74,1844.0,92.5122,92.5122,92.5042,92.5122,1844.0
2020-12-07 12:55:00,114.74,114.74,114.73,114.73,6010.0,92.5122,92.5122,92.5042,92.5042,6010.0
2020-12-07 13:00:00,114.73,114.74,114.72,114.72,28373.0,92.5042,92.5122,92.4961,92.4961,28373.0
2020-12-07 13:05:00,114.73,114.73,114.72,114.73,14704.0,92.5042,92.5042,92.4961,92.5042,14704.0
2020-12-07 13:10:00,114.73,114.74,114.71,114.72,47232.0,92.5042,92.5122,92.4881,92.4961,47232.0
2020-12-07 13:15:00,114.72,114.73,114.71,114.73,27495.0,92.4961,92.5042,92.4881,92.5042,27495.0
2020-12-07 13:20:00,114.73,114.73,114.72,114.73,20864.0,92.5042,92.5042,92.4961,92.5042,20864.0
2020-12-07 13:25:00,114.73,114.73,114.72,114.72,20546.0,92.5042,92.5042,92.4961,92.4961,20546.0
2020-12-07 13:30:00,114.73,114.73,114.72,114.73,52591.0,92.5042,92.5042,92.4961,92.5042,52591.0
2020-12-07 13:35:00,114.73,114.73,114.72,114.72,7251.0,92.5042,92.5042,92.4961,92.4961,7251.0
2020-12-07 13:40:00,114.73,114.73,114.7,114.72,25795.0,92.5042,92.5042,92.48,92.4961,25795.0
2020-12-07 13:45:00,114.72,114.72,114.7,114.71,9173.0,92.4961,92.4961,92.48,92.4881,9173.0
2020-12-07 13:50:00,114.7,114.71,114.7,114.71,2035.0,92.48,92.4881,92.48,92.4881,2035.0
2020-12-07 13:55:00,114.71,114.71,114.69,114.71,32743.0,92.4881,92.4881,92.4719,92.4881,32743.0
2020-12-07 14:00:00,114.71,114.72,114.7,114.72,66271.0,92.4881,92.4961,92.48,92.4961,66271.0
2020-12-07 14:05:00,114.72,114.74,114.71,114.73,28516.0,92.4961,92.5122,92.4881,92.5042,28516.0
2020-12-07 14:10:00,114.73,114.74,114.72,114.73,10819.0,92.5042,92.5122,92.4961,92.5042,10819.0
2020-12-07 14:15:00,114.73,114.73,114.72,114.73,46858.0,92.5042,92.5042,92.4961,92.5042,46858.0
2020-12-07 14:20:00,114.73,114.75,114.72,114.74,36923.0,92.5042,92.5203,92.4961,92.5122,36923.0
2020-12-07 14:25:00,114.74,114.75,114.72,114.72,17285.0,92.5122,92.5203,92.4961,92.4961,17285.0
2020-12-07 14:30:00,114.73,114.73,114.71,114.72,23627.0,92.5042,92.5042,92.4881,92.4961,23627.0
2020-12-07 14:35:00,114.72,114.74,114.71,114.73,27130.0,92.4961,92.5122,92.4881,92.5042,27130.0
2020-12-07 14:40:00,114.74,114.75,114.73,114.75,21443.0,92.5122,92.5203,92.5042,92.5203,21443.0
2020-12-07 14:45:00,114.75,114.76,114.74,114.76,13974.0,92.5203,92.5284,92.5122,92.5284,13974.0
2020-12-07 14:50:00,114.76,114.76,114.74,114.75,13192.0,92.5284,92.5284,92.5122,92.5203,13192.0
2020-12-07 14:55:00,114.76,114.76,114.72,114.74,25729.0,92.5284,92.5284,92.4961,92.5122,25729.0
2020-12-07 15:00:00,114.74,114.74,114.71,114.71,18241.0,92.5122,92.5122,92.4881,92.4881,18241.0
2020-12-07 15:05:00,114.71,114.71,114.7,114.7,27237.0,92.4881,92.4881,92.48,92.48,27237.0
2020-12-07 15:10:00,114.7,114.7,114.69,114.7,14910.0,92.48,92.48,92.4719,92.48,14910.0
2020-12-07 15:15:00,114.69,114.71,114.68,114.7,33502.0,92.4719,92.4881,92.4639,92.48,33502.0
2020-12-07 15:20:00,114.7,114.7,114.69,114.69,12908.0,92.48,92.48,92.4719,92.4719,12908.0
2020-12-07 15:25:00,114.7,114.71,114.69,114.71,19348.0,92.48,92.4881,92.4719,92.4881,19348.0
2020-12-07 15:30:00,114.71,114.75,114.71,114.75,32677.0,92.4881,92.5203,92.4881,92.5203,32677.0
2020-12-07 15:35:00,114.75,114.79,114.74,114.77,42944.0,92.5203,92.5526,92.5122,92.5364,42944.0
2020-12-07 15:40:00,114.77,114.77,114.71,114.72,25613.0,92.5364,92.5364,92.4881,92.4961,25613.0
2020-12-07 15:45:00,114.73,114.73,114.7,114.7,21801.0,92.5042,92.5042,92.48,92.48,21801.0
2020-12-07 15:50:00,114.71,114.73,114.7,114.73,22200.0,92.4881,92.5042,92.48,92.5042,22200.0
2020-12-07 15:55:00,114.73,114.77,114.72,114.76,101800.0,92.5042,92.5364,92.4961,92.5284,101800.0
2020-12-08 09:30:00,114.57,114.6,114.52,114.58,306309.0,92.3752,92.3994,92.3349,92.3832,306309.0
2020-12-08 09:35:00,114.58,114.61,114.56,114.59,202327.0,92.3832,92.4074,92.3671,92.3913,202327.0
2020-12-08 09:40:00,114.59,114.68,114.58,114.67,20267.0,92.3913,92.4639,92.3832,92.4558,20267.0
2020-12-08 09:45:00,114.66,114.66,114.62,114.63,16951.0,92.4477,92.4477,92.4155,92.4236,16951.0
2020-12-08 09:50:00,114.63,114.65,114.62,114.65,13370.0,92.4236,92.4397,92.4155,92.4397,13370.0
2020-12-08 09:55:00,114.64,114.64,114.63,114.64,11811.0,92.4316,92.4316,92.4236,92.4316,11811.0
2020-12-08 10:00:00,114.64,114.68,114.64,114.65,52017.0,92.4316,92.4639,92.4316,92.4397,52017.0
2020-12-08 10:05:00,114.67,114.69,114.62,114.63,43998.0,92.4558,92.4719,92.4155,92.4236,43998.0
2020-12-08 10:10:00,114.63,114.64,114.61,114.62,52080.0,92.4236,92.4316,92.4074,92.4155,52080.0
2020-12-08 10:15:00,114.62,114.63,114.57,114.58,124274.0,92.4155,92.4236,92.3752,92.3832,124274.0
2020-12-08 10:20:00,114.58,114.59,114.56,114.58,82993.0,92.3832,92.3913,92.3671,92.3832,82993.0
2020-12-08 10:25:00,114.58,114.6,114.57,114.59,46589.0,92.3832,92.3994,92.3752,92.3913,46589.0
2020-12-08 10:30:00,114.6,114.61,114.59,114.59,30484.0,92.3994,92.4074,92.3913,92.3913,30484.0
2020-12-08 10:35:00,114.59,114.63,114.58,114.62,49164.0,92.3913,92.4236,92.3832,92.4155,49164.0
2020-12-08 10:40:00,114.61,114.62,114.58,114.6,27310.0,92.4074,92.4155,92.3832,92.3994,27310.0
2020-12-08 10:45:00,114.59,114.6,114.57,114.58,70988.0,92.3913,92.3994,92.3752,92.3832,70988.0
2020-12-08 10:50:00,114.57,114.59,114.53,114.54,81526.0,92.3752,92.3913,92.3429,92.351,81526.0
2020-12-08 10:55:00,114.54,114.55,114.48,114.51,155304.0,92.351,92.3591,92.3026,92.3268,155304.0
2020-12-08 11:00:00,114.5,114.54,114.48,114.53,91763.0,92.3187,92.351,92.3026,92.3429,91763.0
2020-12-08 11:05:00,114.53,114.55,114.53,114.54,12093.0,92.3429,92.3591,92.3429,92.351,12093.0
2020-12-08 11:10:00,114.54,114.55,114.52,114.53,8226.0,92.351,92.3591,92.3349,92.3429,8226.0
2020-12-08 11:15:00,114.54,114.58,114.53,114.55,27623.0,92.351,92.3832,92.3429,92.3591,27623.0
2020-12-08 11:20:00,114.54,114.57,114.53,114.54,16750.0,92.351,92.3752,92.3429,92.351,16750.0
2020-12-08 11:25:00,114.53,114.56,114.52,114.54,78434.0,92.3429,92.3671,92.3349,92.351,78434.0
2020-12-08 11:30:00,114.54,114.55,114.52,114.53,25464.0,92.351,92.3591,92.3349,92.3429,25464.0
2020-12-08 11:35:00,114.53,114.54,114.51,114.52,43196.0,92.3429,92.351,92.3268,92.3349,43196.0
2020-12-08 11:40:00,114.52,114.53,114.5,114.53,21816.0,92.3349,92.3429,92.3187,92.3429,21816.0
2020-12-08 11:45:00,114.53,114.54,114.51,114.52,10026.0,92.3429,92.351,92.3268,92.3349,10026.0
2020-12-08 11:50:00,114.52,114.53,114.51,114.52,9739.0,92.3349,92.3429,92.3268,92.3349,9739.0
2020-12-08 11:55:00,114.51,114.54,114.51,114.53,12068.0,92.3268,92.351,92.3268,92.3429,12068.0
2020-12-08 12:00:00,114.53,114.53,114.52,114.53,3585.0,92.3429,92.3429,92.3349,92.3429,3585.0
2020-12-08 12:05:00,114.53,114.54,114.51,114.52,8525.0,92.3429,92.351,92.3268,92.3349,8525.0
2020-12-08 12:10:00,114.52,114.53,114.51,114.52,10082.0,92.3349,92.3429,92.3268,92.3349,10082.0
2020-12-08 12:15:00,114.52,114.53,114.51,114.53,12206.0,92.3349,92.3429,92.3268,92.3429,12206.0
2020-12-08 12:20:00,114.53,114.54,114.53,114.53,5995.0,92.3429,92.351,92.3429,92.3429,5995.0
2020-12-08 12:25:00,114.53,114.53,114.51,114.53,6203.0,92.3429,92.3429,92.3268,92.3429,6203.0
2020-12-08 12:30:00,114.53,114.53,114.51,114.52,14344.0,92.3429,92.3429,92.3268,92.3349,14344.0
2020-12-08 12:35:00,114.51,114.53,114.51,114.52,5370.0,92.3268,92.3429,92.3268,92.3349,5370.0
2020-12-08 12:40:00,114.52,114.52,114.5,114.52,15266.0,92.3349,92.3349,92.3187,92.3349,15266.0
2020-12-08 12:45:00,114.52,114.52,114.5,114.5,10911.0,92.3349,92.3349,92.3187,92.3187,10911.0
2020-12-08 12:50:00,114.51,114.54,114.49,114.54,23290.0,92.3268,92.351,92.3107,92.351,23290.0
2020-12-08 12:55:00,114.54,114.57,114.52,114.56,62191.0,92.351,92.3752,92.3349,92.3671,62191.0
2020-12-08 13:00:00,114.56,114.56,114.51,114.52,32179.0,92.3671,92.3671,92.3268,92.3349,32179.0
2020-12-08 13:05:00,114.52,114.53,114.5,114.53,13254.0,92.3349,92.3429,92.3187,92.3429,13254.0
2020-12-08 13:10:00,114.53,114.54,114.49,114.5,12829.0,92.3429,92.351,92.3107,92.3187,12829.0
2020-12-08 13:15:00,114.49,114.5,114.48,114.49,16517.0,92.3107,92.3187,92.3026,92.3107,16517.0
2020-12-08 13:20:00,114.49,114.51,114.48,114.48,15865.0,92.3107,92.3268,92.3026,92.3026,15865.0
2020-12-08 13:25:00,114.48,114.52,114.48,114.5,14266.0,92.3026,92.3349,92.3026,92.3187,14266.0
2020-12-08 13:30:00,114.51,114.51,114.48,114.49,15736.0,92.3268,92.3268,92.3026,92.3107,15736.0
2020-12-08 13:35:00,114.49,114.51,114.48,114.5,9388.0,92.3107,92.3268,92.3026,92.3187,9388.0
2020-12-08 13:40:00,114.5,114.52,114.49,114.52,21198.0,92.3187,92.3349,92.3107,92.3349,21198.0
2020-12-08 13:45:00,114.52,114.53,114.51,114.51,8298.0,92.3349,92.3429,92.3268,92.3268,8298.0
2020-12-08 13:50:00,114.52,114.52,114.51,114.52,8606.0,92.3349,92.3349,92.3268,92.3349,8606.0
2020-12-08 13:55:00,114.52,114.52,114.51,114.52,10926.0,92.3349,92.3349,92.3268,92.3349,10926.0
2020-12-08 14:00:00,114.52,114.54,114.52,114.53,16166.0,92.3349,92.351,92.3349,92.3429,16166.0
2020-12-08 14:05:00,114.53,114.53,114.52,114.53,2791.0,92.3429,92.3429,92.3349,92.3429,2791.0
2020-12-08 14:10:00,114.53,114.53,114.52,114.53,21576.0,92.3429,92.3429,92.3349,92.3429,21576.0
2020-12-08 14:15:00,114.53,114.55,114.52,114.55,6962.0,92.3429,92.3591,92.3349,92.3591,6962.0
2020-12-08 14:20:00,114.55,114.55,114.54,114.55,12513.0,92.3591,92.3591,92.351,92.3591,12513.0
2020-12-08 14:25:00,114.55,114.56,114.54,114.54,25499.0,92.3591,92.3671,92.351,92.351,25499.0
2020-12-08 14:30:00,114.54,114.54,114.52,114.52,19007.0,92.351,92.351,92.3349,92.3349,19007.0
2020-12-08 14:35:00,114.53,114.53,114.52,114.53,4608.0,92.3429,92.3429,92.3349,92.3429,4608.0
2020-12-08 14:40:00,114.53,114.54,114.52,114.53,7462.0,92.3429,92.351,92.3349,92.3429,7462.0
2020-12-08 14:45:00,114.54,114.54,114.52,114.53,14484.0,92.351,92.351,92.3349,92.3429,14484.0
2020-12-08 14:50:00,114.54,114.54,114.52,114.52,5125.0,92.351,92.351,92.3349,92.3349,5125.0
2020-12-08 14:55:00,114.53,114.53,114.51,114.51,9154.0,92.3429,92.3429,92.3268,92.3268,9154.0
2020-12-08 15:00:00,114.52,114.53,114.51,114.53,7308.0,92.3349,92.3429,92.3268,92.3429,7308.0
2020-12-08 15:05:00,114.53,114.53,114.51,114.51,7832.0,92.3429,92.3429,92.3268,92.3268,7832.0
2020-12-08 15:10:00,114.52,114.52,114.51,114.52,3710.0,92.3349,92.3349,92.3268,92.3349,3710.0
2020-12-08 15:15:00,114.52,114.52,114.48,114.5,34562.0,92.3349,92.3349,92.3026,92.3187,34562.0
2020-12-08 15:20:00,114.5,114.54,114.5,114.53,36227.0,92.3187,92.351,92.3187,92.3429,36227.0
2020-12-08 15:25:00,114.53,114.53,114.5,114.5,21327.0,92.3429,92.3429,92.3187,92.3187,21327.0
2020-12-08 15:30:00,114.5,114.52,114.49,114.52,26932.0,92.3187,92.3349,92.3107,92.3349,26932.0
2020-12-08 15:35:00,114.52,114.52,114.51,114.52,15353.0,92.3349,92.3349,92.3268,92.3349,15353.0
2020-12-08 15:40:00,114.52,114.53,114.52,114.52,14107.0,92.3349,92.3429,92.3349,92.3349,14107.0
2020-12-08 15:45:00,114.53,114.54,114.53,114.54,33615.0,92.3429,92.351,92.3429,92.351,33615.0
2020-12-08 15:50:00,114.53,114.57,114.53,114.56,65729.0,92.3429,92.3752,92.3429,92.3671,65729.0
2020-12-08 15:55:00,114.56,114.61,114.56,114.56,277684.0,92.3671,92.4074,92.3671,92.3671,277684.0
2020-12-09 09:30:00,114.44,114.94,114.44,114.51,46054.0,92.2704,92.6735,92.2704,92.3268,46054.0
2020-12-09 09:35:00,114.51,114.52,114.5,114.52,24297.0,92.3268,92.3349,92.3187,92.3349,24297.0
2020-12-09 09:40:00,114.52,114.54,114.46,114.5,53493.0,92.3349,92.351,92.2865,92.3187,53493.0
2020-12-09 09:45:00,114.5,114.51,114.46,114.48,39089.0,92.3187,92.3268,92.2865,92.3026,39089.0
2020-12-09 09:50:00,114.47,114.48,114.45,114.47,19079.0,92.2945,92.3026,92.2784,92.2945,19079.0
2020-12-09 09:55:00,114.47,114.48,114.43,114.44,16293.0,92.2945,92.3026,92.2623,92.2704,16293.0
2020-12-09 10:00:00,114.45,114.46,114.42,114.43,609168.0,92.2784,92.2865,92.2542,92.2623,609168.0
2020-12-09 10:05:00,114.43,114.45,114.42,114.44,22541.0,92.2623,92.2784,92.2542,92.2704,22541.0
2020-12-09 10:10:00,114.44,114.44,114.4,114.42,66754.0,92.2704,92.2704,92.2381,92.2542,66754.0
2020-12-09 10:15:00,114.41,114.45,114.4,114.41,82031.0,92.2462,92.2784,92.2381,92.2462,82031.0
2020-12-09 10:20:00,114.41,114.42,114.38,114.41,65040.0,92.2462,92.2542,92.222,92.2462,65040.0
2020-12-09 10:25:00,114.41,114.43,114.38,114.4,36271.0,92.2462,92.2623,92.222,92.2381,36271.0
2020-12-09 10:30:00,114.39,114.39,114.35,114.37,55984.0,92.23,92.23,92.1978,92.2139,55984.0
2020-12-09 10:35:00,114.36,114.36,114.32,114.34,47844.0,92.2059,92.2059,92.1736,92.1897,47844.0
2020-12-09 10:40:00,114.33,114.34,114.32,114.33,41709.0,92.1817,92.1897,92.1736,92.1817,41709.0
2020-12-09 10:45:00,114.33,114.35,114.32,114.34,47450.0,92.1817,92.1978,92.1736,92.1897,47450.0
2020-12-09 10:50:00,114.34,114.37,114.31,114.37,101744.0,92.1897,92.2139,92.1655,92.2139,101744.0
2020-12-09 10:55:00,114.37,114.38,114.36,114.38,10296.0,92.2139,92.222,92.2059,92.222,10296.0
2020-12-09 11:00:00,114.38,114.39,114.33,114.33,48343.0,92.222,92.23,92.1817,92.1817,48343.0
2020-12-09 11:05:00,114.33,114.36,114.33,114.34,61756.0,92.1817,92.2059,92.1817,92.1897,61756.0
2020-12-09 11:10:00,114.34,114.37,114.33,114.36,113440.0,92.1897,92.2139,92.1817,92.2059,113440.0
2020-12-09 11:15:00,114.36,114.38,114.34,114.36,65368.0,92.2059,92.222,92.1897,92.2059,65368.0
2020-12-09 11:20:00,114.34,114.4,114.34,114.39,30543.0,92.1897,92.2381,92.1897,92.23,30543.0
2020-12-09 11:25:00,114.39,114.39,114.35,114.38,50446.0,92.23,92.23,92.1978,92.222,50446.0
2020-12-09 11:30:00,114.38,114.39,114.34,114.34,21039.0,92.222,92.23,92.1897,92.1897,21039.0
2020-12-09 11:35:00,114.34,114.37,114.33,114.36,35570.0,92.1897,92.2139,92.1817,92.2059,35570.0
2020-12-09 11:40:00,114.35,114.38,114.35,114.38,49076.0,92.1978,92.222,92.1978,92.222,49076.0
2020-12-09 11:45:00,114.37,114.38,114.34,114.35,141443.0,92.2139,92.222,92.1897,92.1978,141443.0
2020-12-09 11:50:00,114.34,114.39,114.34,114.37,36482.0,92.1897,92.23,92.1897,92.2139,36482.0
2020-12-09 11:55:00,114.36,114.41,114.36,114.41,9495.0,92.2059,92.2462,92.2059,92.2462,9495.0
2020-12-09 12:00:00,114.41,114.41,114.39,114.4,39601.0,92.2462,92.2462,92.23,92.2381,39601.0
2020-12-09 12:05:00,114.41,114.42,114.39,114.42,79591.0,92.2462,92.2542,92.23,92.2542,79591.0
2020-12-09 12:10:00,114.41,114.42,114.4,114.41,42241.0,92.2462,92.2542,92.2381,92.2462,42241.0
2020-12-09 12:15:00,114.41,114.42,114.4,114.41,37107.0,92.2462,92.2542,92.2381,92.2462,37107.0
2020-12-09 12:20:00,114.41,114.41,114.38,114.4,90511.0,92.2462,92.2462,92.222,92.2381,90511.0
2020-12-09 12:25:00,114.4,114.41,114.39,114.41,11456.0,92.2381,92.2462,92.23,92.2462,11456.0
2020-12-09 12:30:00,114.41,114.42,114.39,114.41,48714.0,92.2462,92.2542,92.23,92.2462,48714.0
2020-12-09 12:35:00,114.4,114.41,114.38,114.39,34589.0,92.2381,92.2462,92.222,92.23,34589.0
2020-12-09 12:40:00,114.39,114.4,114.37,114.38,139761.0,92.23,92.2381,92.2139,92.222,139761.0
2020-12-09 12:45:00,114.38,114.38,114.32,114.33,127262.0,92.222,92.222,92.1736,92.1817,127262.0
2020-12-09 12:50:00,114.34,114.36,114.33,114.36,78262.0,92.1897,92.2059,92.1817,92.2059,78262.0
2020-12-09 12:55:00,114.36,114.38,114.35,114.36,34328.0,92.2059,92.222,92.1978,92.2059,34328.0
2020-12-09 13:00:00,114.36,114.36,114.31,114.32,41704.0,92.2059,92.2059,92.1655,92.1736,41704.0
2020-12-09 13:05:00,114.32,114.32,114.3,114.3,16922.0,92.1736,92.1736,92.1575,92.1575,16922.0
2020-12-09 13:10:00,114.31,114.32,114.28,114.28,76242.0,92.1655,92.1736,92.1414,92.1414,76242.0
2020-12-09 13:15:00,114.29,114.31,114.27,114.29,56314.0,92.1494,92.1655,92.1333,92.1494,56314.0
2020-12-09 13:20:00,114.3,114.31,114.29,114.31,21731.0,92.1575,92.1655,92.1494,92.1655,21731.0
2020-12-09 13:25:00,114.31,114.33,114.3,114.33,8296.0,92.1655,92.1817,92.1575,92.1817,8296.0
2020-12-09 13:30:00,114.33,114.34,114.31,114.34,40022.0,92.1817,92.1897,92.1655,92.1897,40022.0
2020-12-09 13:35:00,114.34,114.36,114.31,114.33,58404.0,92.1897,92.2059,92.1655,92.1817,58404.0
2020-12-09 13:40:00,114.33,114.35,114.32,114.34,23642.0,92.1817,92.1978,92.1736,92.1897,23642.0
2020-12-09 13:45:00,114.34,114.38,114.33,114.33,222517.0,92.1897,92.222,92.1817,92.1817,222517.0
2020-12-09 13:50:00,114.33,114.33,114.27,114.29,28208.0,92.1817,92.1817,92.1333,92.1494,28208.0
2020-12-09 13:55:00,114.29,114.29,114.26,114.27,14536.0,92.1494,92.1494,92.1252,92.1333,14536.0
2020-12-09 14:00:00,114.26,114.27,114.25,114.25,28376.0,92.1252,92.1333,92.1172,92.1172,28376.0
2020-12-09 14:05:00,114.25,114.25,114.22,114.23,12233.0,92.1172,92.1172,92.093,92.101,12233.0
2020-12-09 14:10:00,114.23,114.25,114.22,114.23,37125.0,92.101,92.1172,92.093,92.101,37125.0
2020-12-09 14:15:00,114.23,114.24,114.2,114.21,67625.0,92.101,92.1091,92.0769,92.0849,67625.0
2020-12-09 14:20:00,114.21,114.24,114.2,114.23,37619.0,92.0849,92.1091,92.0769,92.101,37619.0
2020-12-09 14:25:00,114.23,114.25,114.21,114.24,28456.0,92.101,92.1172,92.0849,92.1091,28456.0
2020-12-09 14:30:00,114.24,114.24,114.22,114.23,44867.0,92.1091,92.1091,92.093,92.101,44867.0
2020-12-09 14:35:00,114.23,114.23,114.22,114.22,35521.0,92.101,92.101,92.093,92.093,35521.0
2020-12-09 14:40:00,114.23,114.23,114.22,114.22,25382.0,92.101,92.101,92.093,92.093,25382.0
2020-12-09 14:45:00,114.23,114.23,114.22,114.23,29122.0,92.101,92.101,92.093,92.101,29122.0
2020-12-09 14:50:00,114.23,114.23,114.22,114.23,52978.0,92.101,92.101,92.093,92.101,52978.0
2020-12-09 14:55:00,114.23,114.23,114.21,114.21,34640.0,92.101,92.101,92.0849,92.0849,34640.0
2020-12-09 15:00:00,114.21,114.22,114.17,114.17,75191.0,92.0849,92.093,92.0527,92.0527,75191.0
2020-12-09 15:05:00,114.18,114.19,114.17,114.19,43410.0,92.0607,92.0688,92.0527,92.0688,43410.0
2020-12-09 15:10:00,114.19,114.2,114.17,114.18,43205.0,92.0688,92.0769,92.0527,92.0607,43205.0
2020-12-09 15:15:00,114.18,114.19,114.17,114.18,38013.0,92.0607,92.0688,92.0527,92.0607,38013.0
2020-12-09 15:20:00,114.18,114.19,114.16,114.16,56896.0,92.0607,92.0688,92.0446,92.0446,56896.0
2020-12-09 15:25:00,114.16,114.18,114.15,114.18,36378.0,92.0446,92.0607,92.0365,92.0607,36378.0
2020-12-09 15:30:00,114.18,114.2,114.17,114.18,56386.0,92.0607,92.0769,92.0527,92.0607,56386.0
2020-12-09 15:35:00,114.18,114.21,114.16,114.21,42910.0,92.0607,92.0849,92.0446,92.0849,42910.0
2020-12-09 15:40:00,114.21,114.25,114.2,114.25,37572.0,92.0849,92.1172,92.0769,92.1172,37572.0
2020-12-09 15:45:00,114.25,114.27,114.2,114.25,381667.0,92.1172,92.1333,92.0769,92.1172,381667.0
2020-12-09 15:50:00,114.26,114.28,114.25,114.26,77742.0,92.1252,92.1414,92.1172,92.1252,77742.0
2020-12-09 15:55:00,114.27,114.31,114.26,114.31,178028.0,92.1333,92.1655,92.1252,92.1655,178028.0
2020-12-10 09:30:00,114.44,114.49,114.29,114.34,121901.0,92.2704,92.3107,92.1494,92.1897,121901.0
2020-12-10 09:35:00,114.35,114.4,114.34,114.4,78405.0,92.1978,92.2381,92.1897,92.2381,78405.0
2020-12-10 09:40:00,114.4,114.47,114.39,114.46,39994.0,92.2381,92.2945,92.23,92.2865,39994.0
2020-12-10 09:45:00,114.46,114.53,114.46,114.53,38146.0,92.2865,92.3429,92.2865,92.3429,38146.0
2020-12-10 09:50:00,114.53,114.6,114.52,114.59,76521.0,92.3429,92.3994,92.3349,92.3913,76521.0
2020-12-10 09:55:00,114.6,114.64,114.59,114.62,63424.0,92.3994,92.4316,92.3913,92.4155,63424.0
2020-12-10 10:00:00,114.63,114.67,114.62,114.63,82637.0,92.4236,92.4558,92.4155,92.4236,82637.0
2020-12-10 10:05:00,114.63,114.64,114.59,114.64,57379.0,92.4236,92.4316,92.3913,92.4316,57379.0
2020-12-10 10:10:00,114.64,114.64,114.59,114.6,59355.0,92.4316,92.4316,92.3913,92.3994,59355.0
2020-12-10 10:15:00,114.6,114.61,114.59,114.59,33089.0,92.3994,92.4074,92.3913,92.3913,33089.0
2020-12-10 10:20:00,114.59,114.59,114.55,114.57,38821.0,92.3913,92.3913,92.3591,92.3752,38821.0
2020-12-10 10:25:00,114.57,114.59,114.56,114.58,70341.0,92.3752,92.3913,92.3671,92.3832,70341.0
2020-12-10 10:30:00,114.59,114.61,114.54,114.55,115052.0,92.3913,92.4074,92.351,92.3591,115052.0
2020-12-10 10:35:00,114.55,114.62,114.55,114.61,33597.0,92.3591,92.4155,92.3591,92.4074,33597.0
2020-12-10 10:40:00,114.6,114.66,114.6,114.66,100152.0,92.3994,92.4477,92.3994,92.4477,100152.0
2020-12-10 10:45:00,114.66,114.67,114.6,114.63,117457.0,92.4477,92.4558,92.3994,92.4236,117457.0
2020-12-10 10:50:00,114.63,114.65,114.62,114.65,78040.0,92.4236,92.4397,92.4155,92.4397,78040.0
2020-12-10 10:55:00,114.65,114.67,114.61,114.63,60849.0,92.4397,92.4558,92.4074,92.4236,60849.0
2020-12-10 11:00:00,114.63,114.69,114.62,114.68,51599.0,92.4236,92.4719,92.4155,92.4639,51599.0
2020-12-10 11:05:00,114.68,114.71,114.65,114.68,64336.0,92.4639,92.4881,92.4397,92.4639,64336.0
2020-12-10 11:10:00,114.68,114.7,114.68,114.7,50334.0,92.4639,92.48,92.4639,92.48,50334.0
2020-12-10 11:15:00,114.7,114.75,114.69,114.73,58336.0,92.48,92.5203,92.4719,92.5042,58336.0
2020-12-10 11:20:00,114.74,114.76,114.7,114.75,51065.0,92.5122,92.5284,92.48,92.5203,51065.0
2020-12-10 11:25:00,114.76,114.8,114.74,114.75,35355.0,92.5284,92.5606,92.5122,92.5203,35355.0
2020-12-10 11:30:00,114.75,114.76,114.74,114.75,53077.0,92.5203,92.5284,92.5122,92.5203,53077.0
2020-12-10 11:35:00,114.74,114.75,114.73,114.75,40374.0,92.5122,92.5203,92.5042,92.5203,40374.0
2020-12-10 11:40:00,114.75,114.75,114.71,114.73,30737.0,92.5203,92.5203,92.4881,92.5042,30737.0
2020-12-10 11:45:00,114.73,114.75,114.72,114.75,45854.0,92.5042,92.5203,92.4961,92.5203,45854.0
2020-12-10 11:50:00,114.75,114.78,114.73,114.75,48850.0,92.5203,92.5445,92.5042,92.5203,48850.0
2020-12-10 11:55:00,114.75,114.78,114.72,114.78,52747.0,92.5203,92.5445,92.4961,92.5445,52747.0
2020-12-10 12:00:00,114.77,114.78,114.76,114.78,37533.0,92.5364,92.5445,92.5284,92.5445,37533.0
2020-12-10 12:05:00,114.78,114.81,114.77,114.81,35193.0,92.5445,92.5687,92.5364,92.5687,35193.0
2020-12-10 12:10:00,114.8,114.81,114.76,114.78,147344.0,92.5606,92.5687,92.5284,92.5445,147344.0
2020-12-10 12:15:00,114.78,114.78,114.76,114.78,12275.0,92.5445,92.5445,92.5284,92.5445,12275.0
2020-12-10 12:20:00,114.75,114.81,114.74,114.78,90502.0,92.5203,92.5687,92.5122,92.5445,90502.0
2020-12-10 12:25:00,114.77,114.79,114.75,114.79,22657.0,92.5364,92.5526,92.5203,92.5526,22657.0
2020-12-10 12:30:00,114.79,114.79,114.77,114.78,19874.0,92.5526,92.5526,92.5364,92.5445,19874.0
2020-12-10 12:35:00,114.78,114.78,114.71,114.72,13974.0,92.5445,92.5445,92.4881,92.4961,13974.0
2020-12-10 12:40:00,114.73,114.74,114.71,114.71,18353.0,92.5042,92.5122,92.4881,92.4881,18353.0
2020-12-10 12:45:00,114.72,114.73,114.71,114.72,29954.0,92.4961,92.5042,92.4881,92.4961,29954.0
2020-12-10 12:50:00,114.72,114.73,114.69,114.7,26687.0,92.4961,92.5042,92.4719,92.48,26687.0
2020-12-10 12:55:00,114.7,114.7,114.66,114.69,40261.0,92.48,92.48,92.4477,92.4719,40261.0
2020-12-10 13:00:00,114.69,114.75,114.67,114.7,169955.0,92.4719,92.5203,92.4558,92.48,169955.0
2020-12-10 13:05:00,114.69,114.71,114.66,114.67,92055.0,92.4719,92.4881,92.4477,92.4558,92055.0
2020-12-10 13:10:00,114.67,114.69,114.66,114.69,66530.0,92.4558,92.4719,92.4477,92.4719,66530.0
2020-12-10 13:15:00,114.69,114.71,114.68,114.7,53701.0,92.4719,92.4881,92.4639,92.48,53701.0
2020-12-10 13:20:00,114.7,114.75,114.69,114.73,61458.0,92.48,92.5203,92.4719,92.5042,61458.0
2020-12-10 13:25:00,114.73,114.74,114.71,114.73,34450.0,92.5042,92.5122,92.4881,92.5042,34450.0
2020-12-10 13:30:00,114.73,114.74,114.71,114.71,50810.0,92.5042,92.5122,92.4881,92.4881,50810.0
2020-12-10 13:35:00,114.72,114.74,114.71,114.73,30869.0,92.4961,92.5122,92.4881,92.5042,30869.0
2020-12-10 13:40:00,114.73,114.73,114.7,114.72,18887.0,92.5042,92.5042,92.48,92.4961,18887.0
2020-12-10 13:45:00,114.71,114.74,114.71,114.73,15358.0,92.4881,92.5122,92.4881,92.5042,15358.0
2020-12-10 13:50:00,114.74,114.74,114.72,114.72,11458.0,92.5122,92.5122,92.4961,92.4961,11458.0
2020-12-10 13:55:00,114.73,114.74,114.72,114.74,61644.0,92.5042,92.5122,92.4961,92.5122,61644.0
2020-12-10 14:00:00,114.73,114.74,114.7,114.7,18201.0,92.5042,92.5122,92.48,92.48,18201.0
2020-12-10 14:05:00,114.71,114.72,114.7,114.71,12062.0,92.4881,92.4961,92.48,92.4881,12062.0
2020-12-10 14:10:00,114.71,114.72,114.68,114.69,22777.0,92.4881,92.4961,92.4639,92.4719,22777.0
2020-12-10 14:15:00,114.7,114.71,114.69,114.71,16201.0,92.48,92.4881,92.4719,92.4881,16201.0
2020-12-10 14:20:00,114.71,114.73,114.71,114.73,7844.0,92.4881,92.5042,92.4881,92.5042,7844.0
2020-12-10 14:25:00,114.73,114.74,114.72,114.74,8722.0,92.5042,92.5122,92.4961,92.5122,8722.0
2020-12-10 14:30:00,114.74,114.74,114.72,114.73,13896.0,92.5122,92.5122,92.4961,92.5042,13896.0
2020-12-10 14:35:00,114.73,114.77,114.73,114.76,18094.0,92.5042,92.5364,92.5042,92.5284,18094.0
2020-12-10 14:40:00,114.76,114.77,114.74,114.76,11247.0,92.5284,92.5364,92.5122,92.5284,11247.0
2020-12-10 14:45:00,114.77,114.79,114.77,114.78,11073.0,92.5364,92.5526,92.5364,92.5445,11073.0
2020-12-10 14:50:00,114.79,114.79,114.78,114.78,8984.0,92.5526,92.5526,92.5445,92.5445,8984.0
2020-12-10 14:55:00,114.79,114.8,114.78,114.79,45700.0,92.5526,92.5606,92.5445,92.5526,45700.0
2020-12-10 15:00:00,114.79,114.82,114.79,114.81,48327.0,92.5526,92.5767,92.5526,92.5687,48327.0
2020-12-10 15:05:00,114.81,114.85,114.8,114.84,23740.0,92.5687,92.6009,92.5606,92.5929,23740.0
2020-12-10 15:10:00,114.84,114.85,114.81,114.84,16142.0,92.5929,92.6009,92.5687,92.5929,16142.0
2020-12-10 15:15:00,114.84,114.85,114.83,114.84,11637.0,92.5929,92.6009,92.5848,92.5929,11637.0
2020-12-10 15:20:00,114.83,114.84,114.83,114.84,8505.0,92.5848,92.5929,92.5848,92.5929,8505.0
2020-12-10 15:25:00,114.84,114.84,114.83,114.84,7846.0,92.5929,92.5929,92.5848,92.5929,7846.0
2020-12-10 15:30:00,114.84,114.88,114.83,114.88,42789.0,92.5929,92.6251,92.5848,92.6251,42789.0
2020-12-10 15:35:00,114.88,114.88,114.87,114.88,17456.0,92.6251,92.6251,92.6171,92.6251,17456.0
2020-12-10 15:40:00,114.88,114.88,114.84,114.84,55406.0,92.6251,92.6251,92.5929,92.5929,55406.0
2020-12-10 15:45:00,114.85,114.93,114.84,114.93,79667.0,92.6009,92.6654,92.5929,92.6654,79667.0
2020-12-10 15:50:00,114.93,114.96,114.82,114.83,226681.0,92.6654,92.6896,92.5767,92.5848,226681.0
2020-12-10 15:55:00,114.82,114.9,114.82,114.85,112572.0,92.5767,92.6412,92.5767,92.6009,112572.0
2020-12-11 09:30:00,114.84,114.84,114.72,114.77,31440.0,92.5929,92.5929,92.4961,92.5364,31440.0
2020-12-11 09:35:00,114.77,114.82,114.76,114.8,31702.0,92.5364,92.5767,92.5284,92.5606,31702.0
2020-12-11 09:40:00,114.81,114.81,114.73,114.74,14065.0,92.5687,92.5687,92.5042,92.5122,14065.0
2020-12-11 09:45:00,114.76,114.8,114.75,114.8,13083.0,92.5284,92.5606,92.5203,92.5606,13083.0
2020-12-11 09:50:00,114.8,114.83,114.77,114.82,32603.0,92.5606,92.5848,92.5364,92.5767,32603.0
2020-12-11 09:55:00,114.83,114.85,114.83,114.84,11185.0,92.5848,92.6009,92.5848,92.5929,11185.0
2020-12-11 10:00:00,114.84,114.88,114.83,114.84,119362.0,92.5929,92.6251,92.5848,92.5929,119362.0
2020-12-11 10:05:00,114.84,114.87,114.82,114.86,42711.0,92.5929,92.6171,92.5767,92.609,42711.0
2020-12-11 10:10:00,114.86,114.97,114.86,114.97,60973.0,92.609,92.6977,92.609,92.6977,60973.0
2020-12-11 10:15:00,114.96,114.96,114.89,114.9,39780.0,92.6896,92.6896,92.6332,92.6412,39780.0
2020-12-11 10:20:00,114.89,114.93,114.86,114.92,89077.0,92.6332,92.6654,92.609,92.6574,89077.0
2020-12-11 10:25:00,114.92,114.94,114.91,114.92,60053.0,92.6574,92.6735,92.6493,92.6574,60053.0
2020-12-11 10:30:00,114.93,114.93,114.9,114.91,62572.0,92.6654,92.6654,92.6412,92.6493,62572.0
2020-12-11 10:35:00,114.91,114.91,114.89,114.9,51148.0,92.6493,92.6493,92.6332,92.6412,51148.0
2020-12-11 10:40:00,114.9,114.91,114.89,114.91,37836.0,92.6412,92.6493,92.6332,92.6493,37836.0
2020-12-11 10:45:00,114.91,114.91,114.89,114.9,34043.0,92.6493,92.6493,92.6332,92.6412,34043.0
2020-12-11 10:50:00,114.9,114.91,114.87,114.88,48177.0,92.6412,92.6493,92.6171,92.6251,48177.0
2020-12-11 10:55:00,114.88,114.9,114.86,114.9,41889.0,92.6251,92.6412,92.609,92.6412,41889.0
2020-12-11 11:00:00,114.9,114.95,114.9,114.95,88414.0,92.6412,92.6816,92.6412,92.6816,88414.0
2020-12-11 11:05:00,114.95,114.95,114.91,114.92,28818.0,92.6816,92.6816,92.6493,92.6574,28818.0
2020-12-11 11:10:00,114.92,114.94,114.89,114.93,47718.0,92.6574,92.6735,92.6332,92.6654,47718.0
2020-12-11 11:15:00,114.94,114.95,114.92,114.95,57893.0,92.6735,92.6816,92.6574,92.6816,57893.0
2020-12-11 11:20:00,114.95,114.95,114.9,114.91,19488.0,92.6816,92.6816,92.6412,92.6493,19488.0
2020-12-11 11:25:00,114.91,114.92,114.89,114.9,18386.0,92.6493,92.6574,92.6332,92.6412,18386.0
2020-12-11 11:30:00,114.9,114.91,114.88,114.88,37252.0,92.6412,92.6493,92.6251,92.6251,37252.0
2020-12-11 11:35:00,114.89,114.89,114.84,114.84,114471.0,92.6332,92.6332,92.5929,92.5929,114471.0
2020-12-11 11:40:00,114.84,114.87,114.82,114.84,56978.0,92.5929,92.6171,92.5767,92.5929,56978.0
2020-12-11 11:45:00,114.84,114.86,114.83,114.86,52230.0,92.5929,92.609,92.5848,92.609,52230.0
2020-12-11 11:50:00,114.86,114.86,114.83,114.84,11735.0,92.609,92.609,92.5848,92.5929,11735.0
2020-12-11 11:55:00,114.83,114.86,114.83,114.86,72975.0,92.5848,92.609,92.5848,92.609,72975.0
2020-12-11 12:00:00,114.86,114.88,114.85,114.88,17547.0,92.609,92.6251,92.6009,92.6251,17547.0
2020-12-11 12:05:00,114.88,114.88,114.87,114.88,5838.0,92.6251,92.6251,92.6171,92.6251,5838.0
2020-12-11 12:10:00,114.88,114.88,114.86,114.87,8697.0,92.6251,92.6251,92.609,92.6171,8697.0
2020-12-11 12:15:00,114.87,114.87,114.86,114.86,28450.0,92.6171,92.6171,92.609,92.609,28450.0
2020-12-11 12:20:00,114.87,114.87,114.84,114.85,31232.0,92.6171,92.6171,92.5929,92.6009,31232.0
2020-12-11 12:25:00,114.84,114.85,114.84,114.84,13248.0,92.5929,92.6009,92.5929,92.5929,13248.0
2020-12-11 12:30:00,114.84,114.85,114.84,114.84,14055.0,92.5929,92.6009,92.5929,92.5929,14055.0
2020-12-11 12:35:00,114.84,114.85,114.82,114.83,33689.0,92.5929,92.6009,92.5767,92.5848,33689.0
2020-12-11 12:40:00,114.83,114.85,114.82,114.85,27738.0,92.5848,92.6009,92.5767,92.6009,27738.0
2020-12-11 12:45:00,114.84,114.86,114.84,114.86,18414.0,92.5929,92.609,92.5929,92.609,18414.0
2020-12-11 12:50:00,114.86,114.86,114.85,114.86,10689.0,92.609,92.609,92.6009,92.609,10689.0
2020-12-11 12:55:00,114.86,114.86,114.85,114.86,11874.0,92.609,92.609,92.6009,92.609,11874.0
2020-12-11 13:00:00,114.86,114.86,114.84,114.84,30161.0,92.609,92.609,92.5929,92.5929,30161.0
2020-12-11 13:05:00,114.84,114.86,114.84,114.86,18327.0,92.5929,92.609,92.5929,92.609,18327.0
2020-12-11 13:10:00,114.86,114.91,114.85,114.91,19666.0,92.609,92.6493,92.6009,92.6493,19666.0
2020-12-11 13:15:00,114.91,114.91,114.9,114.91,39163.0,92.6493,92.6493,92.6412,92.6493,39163.0
2020-12-11 13:20:00,114.91,114.91,114.9,114.91,10686.0,92.6493,92.6493,92.6412,92.6493,10686.0
2020-12-11 13:25:00,114.91,114.94,114.9,114.93,27018.0,92.6493,92.6735,92.6412,92.6654,27018.0
2020-12-11 13:30:00,114.93,114.95,114.93,114.95,17173.0,92.6654,92.6816,92.6654,92.6816,17173.0
2020-12-11 13:35:00,114.95,114.96,114.94,114.95,8865.0,92.6816,92.6896,92.6735,92.6816,8865.0
2020-12-11 13:40:00,114.96,114.96,114.95,114.96,2914.0,92.6896,92.6896,92.6816,92.6896,2914.0
2020-12-11 13:45:00,114.96,114.96,114.95,114.96,9297.0,92.6896,92.6896,92.6816,92.6896,9297.0
2020-12-11 13:50:00,114.96,114.96,114.94,114.95,81944.0,92.6896,92.6896,92.6735,92.6816,81944.0
2020-12-11 13:55:00,114.95,114.95,114.94,114.95,5240.0,92.6816,92.6816,92.6735,92.6816,5240.0
2020-12-11 14:00:00,114.95,114.95,114.94,114.95,17652.0,92.6816,92.6816,92.6735,92.6816,17652.0
2020-12-11 14:05:00,114.95,114.95,114.92,114.93,30894.0,92.6816,92.6816,92.6574,92.6654,30894.0
2020-12-11 14:10:00,114.93,114.95,114.92,114.95,9145.0,92.6654,92.6816,92.6574,92.6816,9145.0
2020-12-11 14:15:00,114.95,114.95,114.93,114.94,16841.0,92.6816,92.6816,92.6654,92.6735,16841.0
2020-12-11 14:20:00,114.94,114.95,114.93,114.95,44312.0,92.6735,92.6816,92.6654,92.6816,44312.0
2020-12-11 14:25:00,114.95,114.95,114.93,114.94,11117.0,92.6816,92.6816,92.6654,92.6735,11117.0
2020-12-11 14:30:00,114.94,114.95,114.93,114.95,126500.0,92.6735,92.6816,92.6654,92.6816,126500.0
2020-12-11 14:35:00,114.95,114.95,114.93,114.94,112971.0,92.6816,92.6816,92.6654,92.6735,112971.0
2020-12-11 14:40:00,114.95,114.95,114.93,114.94,68602.0,92.6816,92.6816,92.6654,92.6735,68602.0
2020-12-11 14:45:00,114.94,114.94,114.93,114.94,5783.0,92.6735,92.6735,92.6654,92.6735,5783.0
2020-12-11 14:50:00,114.94,114.94,114.93,114.94,8626.0,92.6735,92.6735,92.6654,92.6735,8626.0
2020-12-11 14:55:00,114.94,114.95,114.93,114.95,15022.0,92.6735,92.6816,92.6654,92.6816,15022.0
2020-12-11 15:00:00,114.95,114.96,114.94,114.95,28933.0,92.6816,92.6896,92.6735,92.6816,28933.0
2020-12-11 15:05:00,114.95,114.96,114.94,114.96,19968.0,92.6816,92.6896,92.6735,92.6896,19968.0
2020-12-11 15:10:00,114.96,114.97,114.95,114.96,120226.0,92.6896,92.6977,92.6816,92.6896,120226.0
2020-12-11 15:15:00,114.96,114.98,114.95,114.98,31388.0,92.6896,92.7057,92.6816,92.7057,31388.0
2020-12-11 15:20:00,114.98,114.98,114.97,114.98,11051.0,92.7057,92.7057,92.6977,92.7057,11051.0
2020-12-11 15:25:00,114.98,114.98,114.97,114.98,12146.0,92.7057,92.7057,92.6977,92.7057,12146.0
2020-12-11 15:30:00,114.97,114.98,114.95,114.96,25191.0,92.6977,92.7057,92.6816,92.6896,25191.0
2020-12-11 15:35:00,114.96,114.96,114.94,114.95,23263.0,92.6896,92.6896,92.6735,92.6816,23263.0
2020-12-11 15:40:00,114.95,114.96,114.94,114.95,36216.0,92.6816,92.6896,92.6735,92.6816,36216.0
2020-12-11 15:45:00,114.95,114.95,114.93,114.94,54452.0,92.6816,92.6816,92.6654,92.6735,54452.0
2020-12-11 15:50:00,114.93,114.95,114.93,114.95,159706.0,92.6654,92.6816,92.6654,92.6816,159706.0
2020-12-11 15:55:00,114.95,114.95,114.91,114.93,106945.0,92.6816,92.6816,92.6493,92.6654,106945.0
2020-12-14 09:30:00,115.02,115.07,114.94,115.02,66435.0,92.738,92.7783,92.6735,92.738,66435.0
2020-12-14 09:35:00,115.02,115.04,115.01,115.04,16656.0,92.738,92.7541,92.7299,92.7541,16656.0
2020-12-14 09:40:00,115.03,115.04,115.01,115.03,45957.0,92.7461,92.7541,92.7299,92.7461,45957.0
2020-12-14 09:45:00,115.03,115.04,115.03,115.04,10912.0,92.7461,92.7541,92.7461,92.7541,10912.0
2020-12-14 09:50:00,115.04,115.05,115.03,115.04,6674.0,92.7541,92.7622,92.7461,92.7541,6674.0
2020-12-14 09:55:00,115.04,115.04,115.02,115.02,41794.0,92.7541,92.7541,92.738,92.738,41794.0
2020-12-14 10:00:00,115.03,115.03,115.02,115.02,22314.0,92.7461,92.7461,92.738,92.738,22314.0
2020-12-14 10:05:00,115.02,115.02,115.01,115.01,28098.0,92.738,92.738,92.7299,92.7299,28098.0
2020-12-14 10:10:00,115.01,115.02,115.0,115.01,57152.0,92.7299,92.738,92.7219,92.7299,57152.0
2020-12-14 10:15:00,115.0,115.02,115.0,115.01,98792.0,92.7219,92.738,92.7219,92.7299,98792.0
2020-12-14 10:20:00,115.01,115.01,114.98,114.98,60308.0,92.7299,92.7299,92.7057,92.7057,60308.0
2020-12-14 10:25:00,114.98,114.99,114.95,114.97,109818.0,92.7057,92.7138,92.6816,92.6977,109818.0
2020-12-14 10:30:00,114.98,114.99,114.96,114.98,49964.0,92.7057,92.7138,92.6896,92.7057,49964.0
2020-12-14 10:35:00,114.98,114.99,114.97,114.98,16330.0,92.7057,92.7138,92.6977,92.7057,16330.0
2020-12-14 10:40:00,114.98,115.0,114.98,114.99,34611.0,92.7057,92.7219,92.7057,92.7138,34611.0
2020-12-14 10:45:00,115.0,115.0,114.99,115.0,47558.0,92.7219,92.7219,92.7138,92.7219,47558.0
2020-12-14 10:50:00,115.0,115.0,114.96,114.98,50831.0,92.7219,92.7219,92.6896,92.7057,50831.0
2020-12-14 10:55:00,114.98,114.99,114.96,114.97,108210.0,92.7057,92.7138,92.6896,92.6977,108210.0
2020-12-14 11:00:00,114.97,114.97,114.96,114.96,23763.0,92.6977,92.6977,92.6896,92.6896,23763.0
2020-12-14 11:05:00,114.97,114.99,114.96,114.97,53973.0,92.6977,92.7138,92.6896,92.6977,53973.0
2020-12-14 11:10:00,114.98,115.0,114.96,114.97,69809.0,92.7057,92.7219,92.6896,92.6977,69809.0
2020-12-14 11:15:00,114.97,114.97,114.95,114.96,33239.0,92.6977,92.6977,92.6816,92.6896,33239.0
2020-12-14 11:20:00,114.96,114.97,114.95,114.97,11766.0,92.6896,92.6977,92.6816,92.6977,11766.0
2020-12-14 11:25:00,114.97,114.97,114.95,114.96,24707.0,92.6977,92.6977,92.6816,92.6896,24707.0
2020-12-14 11:30:00,114.96,114.96,114.95,114.96,31610.0,92.6896,92.6896,92.6816,92.6896,31610.0
2020-12-14 11:35:00,114.96,114.97,114.95,114.96,17165.0,92.6896,92.6977,92.6816,92.6896,17165.0
2020-12-14 11:40:00,114.96,114.97,114.95,114.97,8449.0,92.6896,92.6977,92.6816,92.6977,8449.0
2020-12-14 11:45:00,114.97,114.97,114.96,114.97,16780.0,92.6977,92.6977,92.6896,92.6977,16780.0
2020-12-14 11:50:00,114.97,114.98,114.96,114.98,21247.0,92.6977,92.7057,92.6896,92.7057,21247.0
2020-12-14 11:55:00,114.97,114.98,114.96,114.98,22603.0,92.6977,92.7057,92.6896,92.7057,22603.0
2020-12-14 12:00:00,114.97,114.98,114.95,114.96,51767.0,92.6977,92.7057,92.6816,92.6896,51767.0
2020-12-14 12:05:00,114.95,114.96,114.95,114.96,21298.0,92.6816,92.6896,92.6816,92.6896,21298.0
2020-12-14 12:10:00,114.97,114.97,114.96,114.96,3730.0,92.6977,92.6977,92.6896,92.6896,3730.0
2020-12-14 12:15:00,114.96,114.96,114.94,114.95,26785.0,92.6896,92.6896,92.6735,92.6816,26785.0
2020-12-14 12:20:00,114.95,114.96,114.95,114.96,6639.0,92.6816,92.6896,92.6816,92.6896,6639.0
2020-12-14 12:25:00,114.96,114.96,114.95,114.96,6842.0,92.6896,92.6896,92.6816,92.6896,6842.0
2020-12-14 12:30:00,114.96,114.96,114.95,114.95,20435.0,92.6896,92.6896,92.6816,92.6816,20435.0
2020-12-14 12:35:00,114.96,114.96,114.95,114.95,2813.0,92.6896,92.6896,92.6816,92.6816,2813.0
2020-12-14 12:40:00,114.96,114.96,114.95,114.96,25300.0,92.6896,92.6896,92.6816,92.6896,25300.0
2020-12-14 12:45:00,114.95,114.97,114.95,114.97,23663.0,92.6816,92.6977,92.6816,92.6977,23663.0
2020-12-14 12:50:00,114.97,114.97,114.95,114.97,22856.0,92.6977,92.6977,92.6816,92.6977,22856.0
2020-12-14 12:55:00,114.97,114.97,114.96,114.97,4486.0,92.6977,92.6977,92.6896,92.6977,4486.0
2020-12-14 13:00:00,114.97,114.98,114.96,114.98,22652.0,92.6977,92.7057,92.6896,92.7057,22652.0
2020-12-14 13:05:00,114.98,114.98,114.95,114.96,28182.0,92.7057,92.7057,92.6816,92.6896,28182.0
2020-12-14 13:10:00,114.96,114.98,114.95,114.98,21828.0,92.6896,92.7057,92.6816,92.7057,21828.0
2020-12-14 13:15:00,114.97,114.98,114.97,114.98,7402.0,92.6977,92.7057,92.6977,92.7057,7402.0
2020-12-14 13:20:00,114.98,114.98,114.97,114.98,9399.0,92.7057,92.7057,92.6977,92.7057,9399.0
2020-12-14 13:25:00,114.98,114.98,114.96,114.96,11523.0,92.7057,92.7057,92.6896,92.6896,11523.0
2020-12-14 13:30:00,114.96,115.01,114.96,114.99,48261.0,92.6896,92.7299,92.6896,92.7138,48261.0
2020-12-14 13:35:00,115.0,115.0,114.98,115.0,36250.0,92.7219,92.7219,92.7057,92.7219,36250.0
2020-12-14 13:40:00,115.0,115.01,114.99,115.0,22251.0,92.7219,92.7299,92.7138,92.7219,22251.0
2020-12-14 13:45:00,115.0,115.0,114.98,114.98,41098.0,92.7219,92.7219,92.7057,92.7057,41098.0
2020-12-14 13:50:00,114.98,115.0,114.98,115.0,28156.0,92.7057,92.7219,92.7057,92.7219,28156.0
2020-12-14 13:55:00,115.0,115.0,114.98,114.98,13157.0,92.7219,92.7219,92.7057,92.7057,13157.0
2020-12-14 14:00:00,114.98,114.99,114.98,114.98,10702.0,92.7057,92.7138,92.7057,92.7057,10702.0
2020-12-14 14:05:00,114.98,115.0,114.98,115.0,31538.0,92.7057,92.7219,92.7057,92.7219,31538.0
2020-12-14 14:10:00,115.0,115.0,114.99,114.99,7099.0,92.7219,92.7219,92.7138,92.7138,7099.0
2020-12-14 14:15:00,114.99,115.0,114.98,115.0,15694.0,92.7138,92.7219,92.7057,92.7219,15694.0
2020-12-14 14:20:00,115.0,115.0,114.98,114.99,3235.0,92.7219,92.7219,92.7057,92.7138,3235.0
2020-12-14 14:25:00,114.99,115.0,114.98,115.0,8840.0,92.7138,92.7219,92.7057,92.7219,8840.0
2020-12-14 14:30:00,115.0,115.0,114.99,115.0,5589.0,92.7219,92.7219,92.7138,92.7219,5589.0
2020-12-14 14:35:00,115.0,115.0,114.98,114.99,24067.0,92.7219,92.7219,92.7057,92.7138,24067.0
2020-12-14 14:40:00,115.0,115.01,115.0,115.01,19092.0,92.7219,92.7299,92.7219,92.7299,19092.0
2020-12-14 14:45:00,115.0,115.0,114.99,115.0,5880.0,92.7219,92.7219,92.7138,92.7219,5880.0
2020-12-14 14:50:00,115.0,115.0,114.99,115.0,7542.0,92.7219,92.7219,92.7138,92.7219,7542.0
2020-12-14 14:55:00,115.0,115.0,114.98,114.98,27095.0,92.7219,92.7219,92.7057,92.7057,27095.0
2020-12-14 15:00:00,114.98,114.99,114.97,114.98,18677.0,92.7057,92.7138,92.6977,92.7057,18677.0
2020-12-14 15:05:00,114.98,114.99,114.97,114.97,10055.0,92.7057,92.7138,92.6977,92.6977,10055.0
2020-12-14 15:10:00,114.98,114.98,114.96,114.97,25876.0,92.7057,92.7057,92.6896,92.6977,25876.0
2020-12-14 15:15:00,114.97,114.97,114.96,114.97,22019.0,92.6977,92.6977,92.6896,92.6977,22019.0
2020-12-14 15:20:00,114.96,114.97,114.96,114.97,7690.0,92.6896,92.6977,92.6896,92.6977,7690.0
2020-12-14 15:25:00,114.97,114.97,114.95,114.95,46538.0,92.6977,92.6977,92.6816,92.6816,46538.0
2020-12-14 15:30:00,114.95,114.96,114.94,114.94,36142.0,92.6816,92.6896,92.6735,92.6735,36142.0
2020-12-14 15:35:00,114.94,114.94,114.92,114.92,44901.0,92.6735,92.6735,92.6574,92.6574,44901.0
2020-12-14 15:40:00,114.92,114.93,114.92,114.93,18746.0,92.6574,92.6654,92.6574,92.6654,18746.0
2020-12-14 15:45:00,114.92,114.93,114.92,114.93,40123.0,92.6574,92.6654,92.6574,92.6654,40123.0
2020-12-14 15:50:00,114.93,114.93,114.92,114.93,50150.0,92.6654,92.6654,92.6574,92.6654,50150.0
2020-12-14 15:55:00,114.93,114.93,114.91,114.92,92150.0,92.6654,92.6654,92.6493,92.6574,92150.0
2020-12-15 09:30:00,115.12,115.12,115.02,115.05,51452.0,92.8186,92.8186,92.738,92.7622,51452.0
2020-12-15 09:35:00,115.05,115.05,114.99,115.01,76775.0,92.7622,92.7622,92.7138,92.7299,76775.0
2020-12-15 09:40:00,115.01,115.03,115.0,115.01,60337.0,92.7299,92.7461,92.7219,92.7299,60337.0
2020-12-15 09:45:00,115.01,115.02,115.01,115.02,17892.0,92.7299,92.738,92.7299,92.738,17892.0
2020-12-15 09:50:00,115.03,115.04,115.01,115.02,81362.0,92.7461,92.7541,92.7299,92.738,81362.0
2020-12-15 09:55:00,115.02,115.04,115.01,115.04,98086.0,92.738,92.7541,92.7299,92.7541,98086.0
2020-12-15 10:00:00,115.03,115.05,115.03,115.05,25391.0,92.7461,92.7622,92.7461,92.7622,25391.0
2020-12-15 10:05:00,115.05,115.06,115.04,115.06,19510.0,92.7622,92.7703,92.7541,92.7703,19510.0
2020-12-15 10:10:00,115.05,115.06,115.04,115.05,43174.0,92.7622,92.7703,92.7541,92.7622,43174.0
2020-12-15 10:15:00,115.05,115.06,115.05,115.06,19440.0,92.7622,92.7703,92.7622,92.7703,19440.0
2020-12-15 10:20:00,115.06,115.06,115.04,115.06,585961.0,92.7703,92.7703,92.7541,92.7703,585961.0
2020-12-15 10:25:00,115.06,115.06,115.05,115.06,9659.0,92.7703,92.7703,92.7622,92.7703,9659.0
2020-12-15 10:30:00,115.06,115.06,115.05,115.06,7568.0,92.7703,92.7703,92.7622,92.7703,7568.0
2020-12-15 10:35:00,115.06,115.06,115.05,115.06,7895.0,92.7703,92.7703,92.7622,92.7703,7895.0
2020-12-15 10:40:00,115.06,115.07,115.05,115.07,8754.0,92.7703,92.7783,92.7622,92.7783,8754.0
2020-12-15 10:45:00,115.07,115.1,115.06,115.1,45871.0,92.7783,92.8025,92.7703,92.8025,45871.0
2020-12-15 10:50:00,115.1,115.13,115.1,115.13,158045.0,92.8025,92.8267,92.8025,92.8267,158045.0
2020-12-15 10:55:00,115.13,115.13,115.12,115.13,7629.0,92.8267,92.8267,92.8186,92.8267,7629.0
2020-12-15 11:00:00,115.13,115.13,115.12,115.12,11969.0,92.8267,92.8267,92.8186,92.8186,11969.0
2020-12-15 11:05:00,115.12,115.13,115.11,115.13,37430.0,92.8186,92.8267,92.8106,92.8267,37430.0
2020-12-15 11:10:00,115.13,115.13,115.12,115.13,6629.0,92.8267,92.8267,92.8186,92.8267,6629.0
2020-12-15 11:15:00,115.12,115.13,115.11,115.13,16608.0,92.8186,92.8267,92.8106,92.8267,16608.0
2020-12-15 11:20:00,115.13,115.13,115.12,115.13,8993.0,92.8267,92.8267,92.8186,92.8267,8993.0
2020-12-15 11:25:00,115.13,115.13,115.12,115.13,9655.0,92.8267,92.8267,92.8186,92.8267,9655.0
2020-12-15 11:30:00,115.12,115.13,115.12,115.13,5884.0,92.8186,92.8267,92.8186,92.8267,5884.0
2020-12-15 11:35:00,115.13,115.13,115.12,115.13,7652.0,92.8267,92.8267,92.8186,92.8267,7652.0
2020-12-15 11:40:00,115.13,115.14,115.11,115.12,52956.0,92.8267,92.8348,92.8106,92.8186,52956.0
2020-12-15 11:45:00,115.12,115.13,115.11,115.12,55360.0,92.8186,92.8267,92.8106,92.8186,55360.0
2020-12-15 11:50:00,115.13,115.13,115.12,115.13,28921.0,92.8267,92.8267,92.8186,92.8267,28921.0
2020-12-15 11:55:00,115.12,115.13,115.12,115.13,18478.0,92.8186,92.8267,92.8186,92.8267,18478.0
2020-12-15 12:00:00,115.13,115.13,115.12,115.12,14118.0,92.8267,92.8267,92.8186,92.8186,14118.0
2020-12-15 12:05:00,115.13,115.13,115.12,115.13,14267.0,92.8267,92.8267,92.8186,92.8267,14267.0
2020-12-15 12:10:00,115.13,115.13,115.12,115.13,9808.0,92.8267,92.8267,92.8186,92.8267,9808.0
2020-12-15 12:15:00,115.13,115.13,115.12,115.12,39471.0,92.8267,92.8267,92.8186,92.8186,39471.0
2020-12-15 12:20:00,115.13,115.14,115.12,115.14,17750.0,92.8267,92.8348,92.8186,92.8348,17750.0
2020-12-15 12:25:00,115.14,115.14,115.13,115.14,4606.0,92.8348,92.8348,92.8267,92.8348,4606.0
2020-12-15 12:30:00,115.14,115.15,115.13,115.15,20855.0,92.8348,92.8428,92.8267,92.8428,20855.0
2020-12-15 12:35:00,115.14,115.16,115.14,115.16,43550.0,92.8348,92.8509,92.8348,92.8509,43550.0
2020-12-15 12:40:00,115.16,115.16,115.14,115.15,20081.0,92.8509,92.8509,92.8348,92.8428,20081.0
2020-12-15 12:45:00,115.15,115.16,115.14,115.16,10706.0,92.8428,92.8509,92.8348,92.8509,10706.0
2020-12-15 12:50:00,115.15,115.16,115.15,115.16,9199.0,92.8428,92.8509,92.8428,92.8509,9199.0
2020-12-15 12:55:00,115.15,115.16,115.15,115.16,4208.0,92.8428,92.8509,92.8428,92.8509,4208.0
2020-12-15 13:00:00,115.15,115.16,115.15,115.15,17424.0,92.8428,92.8509,92.8428,92.8428,17424.0
2020-12-15 13:05:00,115.15,115.16,115.15,115.15,6205.0,92.8428,92.8509,92.8428,92.8428,6205.0
2020-12-15 13:10:00,115.15,115.16,115.15,115.16,8357.0,92.8428,92.8509,92.8428,92.8509,8357.0
2020-12-15 13:15:00,115.15,115.16,115.15,115.16,11749.0,92.8428,92.8509,92.8428,92.8509,11749.0
2020-12-15 13:20:00,115.16,115.16,115.15,115.15,2191.0,92.8509,92.8509,92.8428,92.8428,2191.0
2020-12-15 13:25:00,115.16,115.16,115.15,115.15,4786.0,92.8509,92.8509,92.8428,92.8428,4786.0
2020-12-15 13:30:00,115.15,115.17,115.15,115.17,24842.0,92.8428,92.8589,92.8428,92.8589,24842.0
2020-12-15 13:35:00,115.16,115.17,115.15,115.16,16348.0,92.8509,92.8589,92.8428,92.8509,16348.0
2020-12-15 13:40:00,115.16,115.16,115.15,115.15,10921.0,92.8509,92.8509,92.8428,92.8428,10921.0
2020-12-15 13:45:00,115.15,115.16,115.14,115.14,33667.0,92.8428,92.8509,92.8348,92.8348,33667.0
2020-12-15 13:50:00,115.14,115.14,115.13,115.13,9994.0,92.8348,92.8348,92.8267,92.8267,9994.0
2020-12-15 13:55:00,115.13,115.14,115.13,115.13,8531.0,92.8267,92.8348,92.8267,92.8267,8531.0
2020-12-15 14:00:00,115.13,115.14,115.13,115.14,21550.0,92.8267,92.8348,92.8267,92.8348,21550.0
2020-12-15 14:05:00,115.14,115.16,115.13,115.16,33035.0,92.8348,92.8509,92.8267,92.8509,33035.0
2020-12-15 14:10:00,115.16,115.16,115.15,115.16,28703.0,92.8509,92.8509,92.8428,92.8509,28703.0
2020-12-15 14:15:00,115.16,115.16,115.14,115.15,20537.0,92.8509,92.8509,92.8348,92.8428,20537.0
2020-12-15 14:20:00,115.15,115.15,115.14,115.15,9093.0,92.8428,92.8428,92.8348,92.8428,9093.0
2020-12-15 14:25:00,115.15,115.15,115.14,115.15,10430.0,92.8428,92.8428,92.8348,92.8428,10430.0
2020-12-15 14:30:00,115.15,115.17,115.14,115.16,43847.0,92.8428,92.8589,92.8348,92.8509,43847.0
2020-12-15 14:35:00,115.16,115.17,115.15,115.17,6789.0,92.8509,92.8589,92.8428,92.8589,6789.0
2020-12-15 14:40:00,115.17,115.17,115.14,115.15,33672.0,92.8589,92.8589,92.8348,92.8428,33672.0
2020-12-15 14:45:00,115.14,115.16,115.14,115.16,20675.0,92.8348,92.8509,92.8348,92.8509,20675.0
2020-12-15 14:50:00,115.16,115.16,115.14,115.15,20348.0,92.8509,92.8509,92.8348,92.8428,20348.0
2020-12-15 14:55:00,115.15,115.16,115.14,115.16,17603.0,92.8428,92.8509,92.8348,92.8509,17603.0
2020-12-15 15:00:00,115.16,115.18,115.15,115.18,28948.0,92.8509,92.867,92.8428,92.867,28948.0
2020-12-15 15:05:00,115.18,115.18,115.17,115.18,16326.0,92.867,92.867,92.8589,92.867,16326.0
2020-12-15 15:10:00,115.18,115.18,115.17,115.18,8204.0,92.867,92.867,92.8589,92.867,8204.0
2020-12-15 15:15:00,115.18,115.19,115.17,115.19,24379.0,92.867,92.8751,92.8589,92.8751,24379.0
2020-12-15 15:20:00,115.19,115.2,115.18,115.2,14805.0,92.8751,92.8831,92.867,92.8831,14805.0
2020-12-15 15:25:00,115.2,115.2,115.19,115.2,11495.0,92.8831,92.8831,92.8751,92.8831,11495.0
2020-12-15 15:30:00,115.2,115.21,115.19,115.21,12100.0,92.8831,92.8912,92.8751,92.8912,12100.0
2020-12-15 15:35:00,115.21,115.21,115.2,115.21,14646.0,92.8912,92.8912,92.8831,92.8912,14646.0
2020-12-15 15:40:00,115.21,115.24,115.2,115.24,21050.0,92.8912,92.9154,92.8831,92.9154,21050.0
2020-12-15 15:45:00,115.24,115.24,115.21,115.24,51284.0,92.9154,92.9154,92.8912,92.9154,51284.0
2020-12-15 15:50:00,115.23,115.29,115.23,115.29,44068.0,92.9073,92.9557,92.9073,92.9557,44068.0
2020-12-15 15:55:00,115.29,115.34,115.23,115.25,252271.0,92.9557,92.996,92.9073,92.9234,252271.0
2020-12-16 09:30:00,115.38,115.38,115.3,115.31,19087.0,93.0283,93.0283,92.9638,92.9718,19087.0
2020-12-16 09:35:00,115.3,115.34,115.29,115.31,30817.0,92.9638,92.996,92.9557,92.9718,30817.0
2020-12-16 09:40:00,115.32,115.35,115.31,115.34,5414.0,92.9799,93.0041,92.9718,92.996,5414.0
2020-12-16 09:45:00,115.32,115.32,115.27,115.28,18360.0,92.9799,92.9799,92.9396,92.9476,18360.0
2020-12-16 09:50:00,115.29,115.36,115.27,115.33,131842.0,92.9557,93.0121,92.9396,92.9879,131842.0
2020-12-16 09:55:00,115.33,115.4,115.31,115.37,46131.0,92.9879,93.0444,92.9718,93.0202,46131.0
2020-12-16 10:00:00,115.38,115.38,115.33,115.36,19524.0,93.0283,93.0283,92.9879,93.0121,19524.0
2020-12-16 10:05:00,115.36,115.38,115.34,115.36,31758.0,93.0121,93.0283,92.996,93.0121,31758.0
2020-12-16 10:10:00,115.36,115.36,115.33,115.35,46893.0,93.0121,93.0121,92.9879,93.0041,46893.0
2020-12-16 10:15:00,115.34,115.4,115.34,115.39,10716.0,92.996,93.0444,92.996,93.0363,10716.0
2020-12-16 10:20:00,115.39,115.39,115.34,115.36,18788.0,93.0363,93.0363,92.996,93.0121,18788.0
2020-12-16 10:25:00,115.38,115.4,115.36,115.39,12271.0,93.0283,93.0444,93.0121,93.0363,12271.0
2020-12-16 10:30:00,115.4,115.44,115.39,115.44,14165.0,93.0444,93.0766,93.0363,93.0766,14165.0
2020-12-16 10:35:00,115.44,115.46,115.43,115.45,19276.0,93.0766,93.0928,93.0686,93.0847,19276.0
2020-12-16 10:40:00,115.45,115.46,115.42,115.44,14517.0,93.0847,93.0928,93.0605,93.0766,14517.0
2020-12-16 10:45:00,115.44,115.45,115.43,115.44,8530.0,93.0766,93.0847,93.0686,93.0766,8530.0
2020-12-16 10:50:00,115.45,115.46,115.42,115.43,14840.0,93.0847,93.0928,93.0605,93.0686,14840.0
2020-12-16 10:55:00,115.42,115.44,115.41,115.44,12529.0,93.0605,93.0766,93.0524,93.0766,12529.0
2020-12-16 11:00:00,115.44,115.47,115.43,115.46,12268.0,93.0766,93.1008,93.0686,93.0928,12268.0
2020-12-16 11:05:00,115.46,115.47,115.43,115.45,14332.0,93.0928,93.1008,93.0686,93.0847,14332.0
2020-12-16 11:10:00,115.44,115.47,115.44,115.46,12368.0,93.0766,93.1008,93.0766,93.0928,12368.0
2020-12-16 11:15:00,115.46,115.47,115.42,115.42,10788.0,93.0928,93.1008,93.0605,93.0605,10788.0
2020-12-16 11:20:00,115.43,115.44,115.41,115.43,16985.0,93.0686,93.0766,93.0524,93.0686,16985.0
2020-12-16 11:25:00,115.43,115.45,115.41,115.44,15578.0,93.0686,93.0847,93.0524,93.0766,15578.0
2020-12-16 11:30:00,115.44,115.45,115.41,115.42,24467.0,93.0766,93.0847,93.0524,93.0605,24467.0
2020-12-16 11:35:00,115.42,115.44,115.42,115.44,8247.0,93.0605,93.0766,93.0605,93.0766,8247.0
2020-12-16 11:40:00,115.43,115.44,115.42,115.43,9632.0,93.0686,93.0766,93.0605,93.0686,9632.0
2020-12-16 11:45:00,115.44,115.45,115.42,115.44,9038.0,93.0766,93.0847,93.0605,93.0766,9038.0
2020-12-16 11:50:00,115.43,115.47,115.43,115.47,6862.0,93.0686,93.1008,93.0686,93.1008,6862.0
2020-12-16 11:55:00,115.47,115.5,115.46,115.5,10463.0,93.1008,93.125,93.0928,93.125,10463.0
2020-12-16 12:00:00,115.5,115.5,115.46,115.48,108241.0,93.125,93.125,93.0928,93.1089,108241.0
2020-12-16 12:05:00,115.47,115.5,115.47,115.49,29965.0,93.1008,93.125,93.1008,93.117,29965.0
2020-12-16 12:10:00,115.5,115.51,115.48,115.49,44008.0,93.125,93.1331,93.1089,93.117,44008.0
2020-12-16 12:15:00,115.49,115.49,115.47,115.48,29815.0,93.117,93.117,93.1008,93.1089,29815.0
2020-12-16 12:20:00,115.49,115.49,115.45,115.46,22881.0,93.117,93.117,93.0847,93.0928,22881.0
2020-12-16 12:25:00,115.46,115.46,115.44,115.44,17718.0,93.0928,93.0928,93.0766,93.0766,17718.0
2020-12-16 12:30:00,115.44,115.45,115.42,115.45,20590.0,93.0766,93.0847,93.0605,93.0847,20590.0
2020-12-16 12:35:00,115.45,115.47,115.44,115.46,56184.0,93.0847,93.1008,93.0766,93.0928,56184.0
2020-12-16 12:40:00,115.46,115.48,115.45,115.46,25653.0,93.0928,93.1089,93.0847,93.0928,25653.0
2020-12-16 12:45:00,115.46,115.47,115.45,115.45,23433.0,93.0928,93.1008,93.0847,93.0847,23433.0
2020-12-16 12:50:00,115.46,115.48,115.45,115.47,27194.0,93.0928,93.1089,93.0847,93.1008,27194.0
2020-12-16 12:55:00,115.47,115.52,115.47,115.52,20839.0,93.1008,93.1411,93.1008,93.1411,20839.0
2020-12-16 13:00:00,115.53,115.53,115.48,115.49,12606.0,93.1492,93.1492,93.1089,93.117,12606.0
2020-12-16 13:05:00,115.48,115.5,115.47,115.5,19543.0,93.1089,93.125,93.1008,93.125,19543.0
2020-12-16 13:10:00,115.5,115.53,115.49,115.53,7446.0,93.125,93.1492,93.117,93.1492,7446.0
2020-12-16 13:15:00,115.52,115.53,115.5,115.5,13089.0,93.1411,93.1492,93.125,93.125,13089.0
2020-12-16 13:20:00,115.5,115.5,115.47,115.49,33100.0,93.125,93.125,93.1008,93.117,33100.0
2020-12-16 13:25:00,115.49,115.51,115.47,115.47,26801.0,93.117,93.1331,93.1008,93.1008,26801.0
2020-12-16 13:30:00,115.48,115.49,115.47,115.49,17085.0,93.1089,93.117,93.1008,93.117,17085.0
2020-12-16 13:35:00,115.48,115.49,115.46,115.47,40209.0,93.1089,93.117,93.0928,93.1008,40209.0
2020-12-16 13:40:00,115.47,115.47,115.45,115.47,23942.0,93.1008,93.1008,93.0847,93.1008,23942.0
2020-12-16 13:45:00,115.47,115.47,115.46,115.47,11812.0,93.1008,93.1008,93.0928,93.1008,11812.0
2020-12-16 13:50:00,115.47,115.47,115.46,115.47,42263.0,93.1008,93.1008,93.0928,93.1008,42263.0
2020-12-16 13:55:00,115.47,115.49,115.46,115.48,20253.0,93.1008,93.117,93.0928,93.1089,20253.0
2020-12-16 14:00:00,115.49,115.49,115.29,115.31,35850.0,93.117,93.117,92.9557,92.9718,35850.0
2020-12-16 14:05:00,115.31,115.31,115.28,115.28,8868.0,92.9718,92.9718,92.9476,92.9476,8868.0
2020-12-16 14:10:00,115.29,115.29,115.24,115.24,39866.0,92.9557,92.9557,92.9154,92.9154,39866.0
2020-12-16 14:15:00,115.23,115.23,115.2,115.21,35636.0,92.9073,92.9073,92.8831,92.8912,35636.0
2020-12-16 14:20:00,115.21,115.26,115.21,115.21,23200.0,92.8912,92.9315,92.8912,92.8912,23200.0
2020-12-16 14:25:00,115.21,115.24,115.2,115.23,32095.0,92.8912,92.9154,92.8831,92.9073,32095.0
2020-12-16 14:30:00,115.23,115.34,115.21,115.31,74265.0,92.9073,92.996,92.8912,92.9718,74265.0
2020-12-16 14:35:00,115.3,115.37,115.28,115.36,16649.0,92.9638,93.0202,92.9476,93.0121,16649.0
2020-12-16 14:40:00,115.37,115.41,115.33,115.4,28912.0,93.0202,93.0524,92.9879,93.0444,28912.0
2020-12-16 14:45:00,115.41,115.43,115.39,115.43,37108.0,93.0524,93.0686,93.0363,93.0686,37108.0
2020-12-16 14:50:00,115.43,115.45,115.41,115.41,20380.0,93.0686,93.0847,93.0524,93.0524,20380.0
2020-12-16 14:55:00,115.41,115.47,115.4,115.47,32192.0,93.0524,93.1008,93.0444,93.1008,32192.0
2020-12-16 15:00:00,115.47,115.49,115.41,115.48,41106.0,93.1008,93.117,93.0524,93.1089,41106.0
2020-12-16 15:05:00,115.48,115.49,115.4,115.43,31759.0,93.1089,93.117,93.0444,93.0686,31759.0
2020-12-16 15:10:00,115.43,115.44,115.4,115.43,27880.0,93.0686,93.0766,93.0444,93.0686,27880.0
2020-12-16 15:15:00,115.43,115.46,115.39,115.45,26872.0,93.0686,93.0928,93.0363,93.0847,26872.0
2020-12-16 15:20:00,115.45,115.46,115.44,115.45,19535.0,93.0847,93.0928,93.0766,93.0847,19535.0
2020-12-16 15:25:00,115.45,115.46,115.37,115.43,105145.0,93.0847,93.0928,93.0202,93.0686,105145.0
2020-12-16 15:30:00,115.43,115.45,115.41,115.43,62460.0,93.0686,93.0847,93.0524,93.0686,62460.0
2020-12-16 15:35:00,115.43,115.45,115.41,115.45,107245.0,93.0686,93.0847,93.0524,93.0847,107245.0
2020-12-16 15:40:00,115.45,115.46,115.42,115.44,79885.0,93.0847,93.0928,93.0605,93.0766,79885.0
2020-12-16 15:45:00,115.44,115.44,115.39,115.4,73304.0,93.0766,93.0766,93.0363,93.0444,73304.0
2020-12-16 15:50:00,115.41,115.46,115.4,115.44,69774.0,93.0524,93.0928,93.0444,93.0766,69774.0
2020-12-16 15:55:00,115.44,115.44,114.45,115.4,399998.0,93.0766,93.0766,92.2784,93.0444,399998.0
2020-12-17 09:30:00,115.31,115.44,115.31,115.44,88162.0,93.2903,93.3955,93.2903,93.3955,88162.0
2020-12-17 09:35:00,115.44,115.49,115.4,115.45,834429.0,93.3955,93.4359,93.3631,93.4036,834429.0
2020-12-17 09:40:00,115.45,115.45,115.4,115.41,122980.0,93.4036,93.4036,93.3631,93.3712,122980.0
2020-12-17 09:45:00,115.42,115.44,115.39,115.4,32881.0,93.3793,93.3955,93.355,93.3631,32881.0
2020-12-17 09:50:00,115.41,115.41,115.36,115.38,15727.0,93.3712,93.3712,93.3307,93.3469,15727.0
2020-12-17 09:55:00,115.37,115.37,115.34,115.35,25205.0,93.3388,93.3388,93.3146,93.3227,25205.0
2020-12-17 10:00:00,115.34,115.42,115.34,115.39,71059.0,93.3146,93.3793,93.3146,93.355,71059.0
2020-12-17 10:05:00,115.39,115.41,115.36,115.41,49162.0,93.355,93.3712,93.3307,93.3712,49162.0
2020-12-17 10:10:00,115.41,115.43,115.38,115.41,42292.0,93.3712,93.3874,93.3469,93.3712,42292.0
2020-12-17 10:15:00,115.42,115.42,115.37,115.4,13147.0,93.3793,93.3793,93.3388,93.3631,13147.0
2020-12-17 10:20:00,115.4,115.41,115.38,115.4,127856.0,93.3631,93.3712,93.3469,93.3631,127856.0
2020-12-17 10:25:00,115.39,115.4,115.37,115.39,1097344.0,93.355,93.3631,93.3388,93.355,1097344.0
2020-12-17 10:30:00,115.39,115.41,115.33,115.34,43549.0,93.355,93.3712,93.3065,93.3146,43549.0
2020-12-17 10:35:00,115.34,115.34,115.32,115.33,38335.0,93.3146,93.3146,93.2984,93.3065,38335.0
2020-12-17 10:40:00,115.32,115.35,115.28,115.35,34137.0,93.2984,93.3227,93.266,93.3227,34137.0
2020-12-17 10:45:00,115.35,115.38,115.34,115.35,43234.0,93.3227,93.3469,93.3146,93.3227,43234.0
2020-12-17 10:50:00,115.36,115.36,115.33,115.35,29381.0,93.3307,93.3307,93.3065,93.3227,29381.0
2020-12-17 10:55:00,115.34,115.35,115.32,115.32,25972.0,93.3146,93.3227,93.2984,93.2984,25972.0
2020-12-17 11:00:00,115.33,115.35,115.32,115.34,44957.0,93.3065,93.3227,93.2984,93.3146,44957.0
2020-12-17 11:05:00,115.34,115.35,115.32,115.33,28123.0,93.3146,93.3227,93.2984,93.3065,28123.0
2020-12-17 11:10:00,115.32,115.34,115.31,115.33,89154.0,93.2984,93.3146,93.2903,93.3065,89154.0
2020-12-17 11:15:00,115.32,115.33,115.3,115.31,25418.0,93.2984,93.3065,93.2822,93.2903,25418.0
2020-12-17 11:20:00,115.31,115.32,115.3,115.32,22106.0,93.2903,93.2984,93.2822,93.2984,22106.0
2020-12-17 11:25:00,115.32,115.32,115.31,115.31,7675.0,93.2984,93.2984,93.2903,93.2903,7675.0
2020-12-17 11:30:00,115.31,115.32,115.29,115.3,22249.0,93.2903,93.2984,93.2741,93.2822,22249.0
2020-12-17 11:35:00,115.3,115.31,115.29,115.31,23325.0,93.2822,93.2903,93.2741,93.2903,23325.0
2020-12-17 11:40:00,115.3,115.34,115.26,115.34,84648.0,93.2822,93.3146,93.2498,93.3146,84648.0
2020-12-17 11:45:00,115.32,115.33,115.25,115.29,211862.0,93.2984,93.3065,93.2418,93.2741,211862.0
2020-12-17 11:50:00,115.29,115.29,115.24,115.24,19926.0,93.2741,93.2741,93.2337,93.2337,19926.0
2020-12-17 11:55:00,115.23,115.23,115.17,115.2,64669.0,93.2256,93.2256,93.177,93.2013,64669.0
2020-12-17 12:00:00,115.21,115.25,115.18,115.25,56131.0,93.2094,93.2418,93.1851,93.2418,56131.0
2020-12-17 12:05:00,115.25,115.25,115.2,115.21,112864.0,93.2418,93.2418,93.2013,93.2094,112864.0
2020-12-17 12:10:00,115.21,115.22,115.19,115.22,14970.0,93.2094,93.2175,93.1932,93.2175,14970.0
2020-12-17 12:15:00,115.22,115.22,115.19,115.19,21904.0,93.2175,93.2175,93.1932,93.1932,21904.0
2020-12-17 12:20:00,115.2,115.23,115.19,115.22,13023.0,93.2013,93.2256,93.1932,93.2175,13023.0
2020-12-17 12:25:00,115.23,115.24,115.21,115.23,10806.0,93.2256,93.2337,93.2094,93.2256,10806.0
2020-12-17 12:30:00,115.23,115.26,115.23,115.26,24727.0,93.2256,93.2498,93.2256,93.2498,24727.0
2020-12-17 12:35:00,115.26,115.26,115.23,115.23,11192.0,93.2498,93.2498,93.2256,93.2256,11192.0
2020-12-17 12:40:00,115.23,115.26,115.21,115.26,10757.0,93.2256,93.2498,93.2094,93.2498,10757.0
2020-12-17 12:45:00,115.26,115.27,115.25,115.26,4076.0,93.2498,93.2579,93.2418,93.2498,4076.0
2020-12-17 12:50:00,115.26,115.27,115.25,115.27,3237.0,93.2498,93.2579,93.2418,93.2579,3237.0
2020-12-17 12:55:00,115.27,115.28,115.25,115.27,5760.0,93.2579,93.266,93.2418,93.2579,5760.0
2020-12-17 13:00:00,115.28,115.33,115.27,115.33,10033.0,93.266,93.3065,93.2579,93.3065,10033.0
2020-12-17 13:05:00,115.34,115.36,115.32,115.34,33593.0,93.3146,93.3307,93.2984,93.3146,33593.0
2020-12-17 13:10:00,115.34,115.36,115.34,115.35,16233.0,93.3146,93.3307,93.3146,93.3227,16233.0
2020-12-17 13:15:00,115.34,115.35,115.32,115.32,12003.0,93.3146,93.3227,93.2984,93.2984,12003.0
2020-12-17 13:20:00,115.32,115.35,115.32,115.34,6340.0,93.2984,93.3227,93.2984,93.3146,6340.0
2020-12-17 13:25:00,115.33,115.34,115.33,115.34,3578.0,93.3065,93.3146,93.3065,93.3146,3578.0
2020-12-17 13:30:00,115.34,115.36,115.31,115.36,15930.0,93.3146,93.3307,93.2903,93.3307,15930.0
2020-12-17 13:35:00,115.36,115.36,115.33,115.33,15196.0,93.3307,93.3307,93.3065,93.3065,15196.0
2020-12-17 13:40:00,115.33,115.35,115.33,115.34,7179.0,93.3065,93.3227,93.3065,93.3146,7179.0
2020-12-17 13:45:00,115.34,115.34,115.32,115.33,8163.0,93.3146,93.3146,93.2984,93.3065,8163.0
2020-12-17 13:50:00,115.32,115.34,115.31,115.33,30513.0,93.2984,93.3146,93.2903,93.3065,30513.0
2020-12-17 13:55:00,115.33,115.34,115.31,115.34,7606.0,93.3065,93.3146,93.2903,93.3146,7606.0
2020-12-17 14:00:00,115.34,115.37,115.32,115.35,26837.0,93.3146,93.3388,93.2984,93.3227,26837.0
2020-12-17 14:05:00,115.35,115.37,115.34,115.37,8728.0,93.3227,93.3388,93.3146,93.3388,8728.0
2020-12-17 14:10:00,115.36,115.36,115.33,115.35,149789.0,93.3307,93.3307,93.3065,93.3227,149789.0
2020-12-17 14:15:00,115.36,115.37,115.35,115.36,11033.0,93.3307,93.3388,93.3227,93.3307,11033.0
2020-12-17 14:20:00,115.37,115.4,115.36,115.4,19628.0,93.3388,93.3631,93.3307,93.3631,19628.0
2020-12-17 14:25:00,115.39,115.41,115.38,115.41,18139.0,93.355,93.3712,93.3469,93.3712,18139.0
2020-12-17 14:30:00,115.41,115.43,115.4,115.43,19979.0,93.3712,93.3874,93.3631,93.3874,19979.0
2020-12-17 14:35:00,115.43,115.43,115.39,115.43,22278.0,93.3874,93.3874,93.355,93.3874,22278.0
2020-12-17 14:40:00,115.43,115.43,115.39,115.41,16584.0,93.3874,93.3874,93.355,93.3712,16584.0
2020-12-17 14:45:00,115.41,115.45,115.4,115.45,23991.0,93.3712,93.4036,93.3631,93.4036,23991.0
2020-12-17 14:50:00,115.45,115.45,115.42,115.43,21397.0,93.4036,93.4036,93.3793,93.3874,21397.0
2020-12-17 14:55:00,115.42,115.45,115.42,115.45,19494.0,93.3793,93.4036,93.3793,93.4036,19494.0
2020-12-17 15:00:00,115.45,115.45,115.42,115.44,29495.0,93.4036,93.4036,93.3793,93.3955,29495.0
2020-12-17 15:05:00,115.44,115.44,115.39,115.39,53589.0,93.3955,93.3955,93.355,93.355,53589.0
2020-12-17 15:10:00,115.39,115.4,115.37,115.39,22608.0,93.355,93.3631,93.3388,93.355,22608.0
2020-12-17 15:15:00,115.39,115.42,115.38,115.42,46337.0,93.355,93.3793,93.3469,93.3793,46337.0
2020-12-17 15:20:00,115.41,115.43,115.35,115.39,75822.0,93.3712,93.3874,93.3227,93.355,75822.0
2020-12-17 15:25:00,115.39,115.4,115.35,115.36,41823.0,93.355,93.3631,93.3227,93.3307,41823.0
2020-12-17 15:30:00,115.36,115.38,115.34,115.38,29504.0,93.3307,93.3469,93.3146,93.3469,29504.0
2020-12-17 15:35:00,115.38,115.38,115.33,115.34,43689.0,93.3469,93.3469,93.3065,93.3146,43689.0
2020-12-17 15:40:00,115.34,115.36,115.33,115.36,26636.0,93.3146,93.3307,93.3065,93.3307,26636.0
2020-12-17 15:45:00,115.35,115.38,115.34,115.36,166415.0,93.3227,93.3469,93.3146,93.3307,166415.0
2020-12-17 15:50:00,115.36,115.39,115.36,115.39,72029.0,93.3307,93.355,93.3307,93.355,72029.0
2020-12-17 15:55:00,115.39,115.42,115.35,115.36,141076.0,93.355,93.3793,93.3227,93.3307,141076.0
2020-12-18 09:30:00,115.36,115.39,115.33,115.34,46346.0,93.3307,93.355,93.3065,93.3146,46346.0
2020-12-18 09:35:00,115.33,115.35,115.33,115.34,22425.0,93.3065,93.3227,93.3065,93.3146,22425.0
2020-12-18 09:40:00,115.33,115.34,115.28,115.3,50325.0,93.3065,93.3146,93.266,93.2822,50325.0
2020-12-18 09:45:00,115.3,115.34,115.3,115.32,72469.0,93.2822,93.3146,93.2822,93.2984,72469.0
2020-12-18 09:50:00,115.32,115.32,115.29,115.31,83839.0,93.2984,93.2984,93.2741,93.2903,83839.0
2020-12-18 09:55:00,115.31,115.33,115.31,115.32,36443.0,93.2903,93.3065,93.2903,93.2984,36443.0
2020-12-18 10:00:00,115.32,115.33,115.3,115.31,82009.0,93.2984,93.3065,93.2822,93.2903,82009.0
2020-12-18 10:05:00,115.32,115.34,115.3,115.34,85753.0,93.2984,93.3146,93.2822,93.3146,85753.0
2020-12-18 10:10:00,115.34,115.35,115.32,115.34,45577.0,93.3146,93.3227,93.2984,93.3146,45577.0
2020-12-18 10:15:00,115.34,115.35,115.33,115.34,57092.0,93.3146,93.3227,93.3065,93.3146,57092.0
2020-12-18 10:20:00,115.34,115.36,115.32,115.34,55096.0,93.3146,93.3307,93.2984,93.3146,55096.0
2020-12-18 10:25:00,115.34,115.36,115.33,115.33,31198.0,93.3146,93.3307,93.3065,93.3065,31198.0
2020-12-18 10:30:00,115.33,115.35,115.31,115.32,68619.0,93.3065,93.3227,93.2903,93.2984,68619.0
2020-12-18 10:35:00,115.32,115.34,115.3,115.32,68497.0,93.2984,93.3146,93.2822,93.2984,68497.0
2020-12-18 10:40:00,115.33,115.35,115.29,115.29,50755.0,93.3065,93.3227,93.2741,93.2741,50755.0
2020-12-18 10:45:00,115.29,115.31,115.27,115.29,33144.0,93.2741,93.2903,93.2579,93.2741,33144.0
2020-12-18 10:50:00,115.29,115.3,115.27,115.3,31754.0,93.2741,93.2822,93.2579,93.2822,31754.0
2020-12-18 10:55:00,115.29,115.3,115.28,115.3,13768.0,93.2741,93.2822,93.266,93.2822,13768.0
2020-12-18 11:00:00,115.3,115.31,115.29,115.31,11876.0,93.2822,93.2903,93.2741,93.2903,11876.0
2020-12-18 11:05:00,115.31,115.31,115.28,115.28,12033.0,93.2903,93.2903,93.266,93.266,12033.0
2020-12-18 11:10:00,115.28,115.3,115.22,115.24,13467.0,93.266,93.2822,93.2175,93.2337,13467.0
2020-12-18 11:15:00,115.23,115.23,115.2,115.23,20163.0,93.2256,93.2256,93.2013,93.2256,20163.0
2020-12-18 11:20:00,115.23,115.24,115.19,115.2,21700.0,93.2256,93.2337,93.1932,93.2013,21700.0
2020-12-18 11:25:00,115.2,115.23,115.18,115.22,11504.0,93.2013,93.2256,93.1851,93.2175,11504.0
2020-12-18 11:30:00,115.21,115.22,115.19,115.21,14248.0,93.2094,93.2175,93.1932,93.2094,14248.0
2020-12-18 11:35:00,115.2,115.23,115.19,115.19,12262.0,93.2013,93.2256,93.1932,93.1932,12262.0
2020-12-18 11:40:00,115.19,115.24,115.17,115.24,16106.0,93.1932,93.2337,93.177,93.2337,16106.0
2020-12-18 11:45:00,115.24,115.24,115.22,115.22,6405.0,93.2337,93.2337,93.2175,93.2175,6405.0
2020-12-18 11:50:00,115.23,115.24,115.22,115.23,8996.0,93.2256,93.2337,93.2175,93.2256,8996.0
2020-12-18 11:55:00,115.23,115.23,115.2,115.22,43161.0,93.2256,93.2256,93.2013,93.2175,43161.0
2020-12-18 12:00:00,115.22,115.22,115.19,115.21,99749.0,93.2175,93.2175,93.1932,93.2094,99749.0
2020-12-18 12:05:00,115.21,115.22,115.2,115.21,13823.0,93.2094,93.2175,93.2013,93.2094,13823.0
2020-12-18 12:10:00,115.21,115.24,115.2,115.23,30670.0,93.2094,93.2337,93.2013,93.2256,30670.0
2020-12-18 12:15:00,115.25,115.25,115.24,115.25,17741.0,93.2418,93.2418,93.2337,93.2418,17741.0
2020-12-18 12:20:00,115.25,115.25,115.24,115.25,15857.0,93.2418,93.2418,93.2337,93.2418,15857.0
2020-12-18 12:25:00,115.25,115.26,115.24,115.26,5938.0,93.2418,93.2498,93.2337,93.2498,5938.0
2020-12-18 12:30:00,115.25,115.25,115.22,115.23,21784.0,93.2418,93.2418,93.2175,93.2256,21784.0
2020-12-18 12:35:00,115.24,115.26,115.22,115.25,9847.0,93.2337,93.2498,93.2175,93.2418,9847.0
2020-12-18 12:40:00,115.26,115.27,115.25,115.25,8240.0,93.2498,93.2579,93.2418,93.2418,8240.0
2020-12-18 12:45:00,115.26,115.26,115.23,115.26,13145.0,93.2498,93.2498,93.2256,93.2498,13145.0
2020-12-18 12:50:00,115.25,115.26,115.23,115.23,8381.0,93.2418,93.2498,93.2256,93.2256,8381.0
2020-12-18 12:55:00,115.22,115.23,115.21,115.22,3750.0,93.2175,93.2256,93.2094,93.2175,3750.0
2020-12-18 13:00:00,115.22,115.25,115.2,115.25,73302.0,93.2175,93.2418,93.2013,93.2418,73302.0
2020-12-18 13:05:00,115.25,115.26,115.25,115.25,1970.0,93.2418,93.2498,93.2418,93.2418,1970.0
2020-12-18 13:10:00,115.26,115.26,115.24,115.25,5411.0,93.2498,93.2498,93.2337,93.2418,5411.0
2020-12-18 13:15:00,115.25,115.25,115.23,115.25,4852.0,93.2418,93.2418,93.2256,93.2418,4852.0
2020-12-18 13:20:00,115.25,115.25,115.21,115.23,4851.0,93.2418,93.2418,93.2094,93.2256,4851.0
2020-12-18 13:25:00,115.25,115.26,115.22,115.23,5461.0,93.2418,93.2498,93.2175,93.2256,5461.0
2020-12-18 13:30:00,115.22,115.25,115.21,115.25,6571.0,93.2175,93.2418,93.2094,93.2418,6571.0
2020-12-18 13:35:00,115.25,115.25,115.22,115.22,8400.0,93.2418,93.2418,93.2175,93.2175,8400.0
2020-12-18 13:40:00,115.23,115.24,115.21,115.21,12938.0,93.2256,93.2337,93.2094,93.2094,12938.0
2020-12-18 13:45:00,115.21,115.21,115.16,115.18,34173.0,93.2094,93.2094,93.1689,93.1851,34173.0
2020-12-18 13:50:00,115.18,115.2,115.17,115.2,2915.0,93.1851,93.2013,93.177,93.2013,2915.0
2020-12-18 13:55:00,115.2,115.2,115.19,115.2,4910.0,93.2013,93.2013,93.1932,93.2013,4910.0
2020-12-18 14:00:00,115.2,115.21,115.16,115.17,9945.0,93.2013,93.2094,93.1689,93.177,9945.0
2020-12-18 14:05:00,115.17,115.19,115.17,115.18,2524.0,93.177,93.1932,93.177,93.1851,2524.0
2020-12-18 14:10:00,115.19,115.19,115.16,115.17,9614.0,93.1932,93.1932,93.1689,93.177,9614.0
2020-12-18 14:15:00,115.16,115.17,115.12,115.14,68594.0,93.1689,93.177,93.1366,93.1528,68594.0
2020-12-18 14:20:00,115.14,115.15,115.12,115.13,21083.0,93.1528,93.1609,93.1366,93.1447,21083.0
2020-12-18 14:25:00,115.13,115.15,115.12,115.14,5124.0,93.1447,93.1609,93.1366,93.1528,5124.0
2020-12-18 14:30:00,115.14,115.15,115.12,115.13,13340.0,93.1528,93.1609,93.1366,93.1447,13340.0
2020-12-18 14:35:00,115.13,115.13,115.12,115.13,12767.0,93.1447,93.1447,93.1366,93.1447,12767.0
2020-12-18 14:40:00,115.13,115.14,115.12,115.14,10418.0,93.1447,93.1528,93.1366,93.1528,10418.0
2020-12-18 14:45:00,115.12,115.13,115.08,115.09,19568.0,93.1366,93.1447,93.1042,93.1123,19568.0
2020-12-18 14:50:00,115.09,115.1,115.09,115.1,14971.0,93.1123,93.1204,93.1123,93.1204,14971.0
2020-12-18 14:55:00,115.09,115.12,115.09,115.12,10606.0,93.1123,93.1366,93.1123,93.1366,10606.0
2020-12-18 15:00:00,115.12,115.13,115.09,115.1,10106.0,93.1366,93.1447,93.1123,93.1204,10106.0
2020-12-18 15:05:00,115.11,115.12,115.1,115.12,6294.0,93.1285,93.1366,93.1204,93.1366,6294.0
2020-12-18 15:10:00,115.11,115.12,115.08,115.09,19103.0,93.1285,93.1366,93.1042,93.1123,19103.0
2020-12-18 15:15:00,115.09,115.11,115.08,115.1,15404.0,93.1123,93.1285,93.1042,93.1204,15404.0
2020-12-18 15:20:00,115.11,115.11,115.1,115.1,6688.0,93.1285,93.1285,93.1204,93.1204,6688.0
2020-12-18 15:25:00,115.11,115.11,115.08,115.09,20231.0,93.1285,93.1285,93.1042,93.1123,20231.0
2020-12-18 15:30:00,115.09,115.13,115.09,115.13,6327.0,93.1123,93.1447,93.1123,93.1447,6327.0
2020-12-18 15:35:00,115.14,115.14,115.09,115.11,16468.0,93.1528,93.1528,93.1123,93.1285,16468.0
2020-12-18 15:40:00,115.11,115.14,115.1,115.14,5710.0,93.1285,93.1528,93.1204,93.1528,5710.0
2020-12-18 15:45:00,115.14,115.14,115.12,115.13,24021.0,93.1528,93.1528,93.1366,93.1447,24021.0
2020-12-18 15:50:00,115.12,115.16,115.08,115.16,77080.0,93.1366,93.1689,93.1042,93.1689,77080.0
2020-12-18 15:55:00,115.15,115.22,115.11,115.22,119114.0,93.1609,93.2175,93.1285,93.2175,119114.0
2020-12-21 09:30:00,114.77,114.77,114.63,114.75,38316.0,92.8534,92.8534,92.7402,92.8372,38316.0
2020-12-21 09:35:00,114.75,114.8,114.73,114.78,158683.0,92.8372,92.8777,92.8211,92.8615,158683.0
2020-12-21 09:40:00,114.78,114.79,114.77,114.78,42043.0,92.8615,92.8696,92.8534,92.8615,42043.0
2020-12-21 09:45:00,114.78,114.78,114.76,114.77,49554.0,92.8615,92.8615,92.8453,92.8534,49554.0
2020-12-21 09:50:00,114.78,114.82,114.78,114.81,48434.0,92.8615,92.8939,92.8615,92.8858,48434.0
2020-12-21 09:55:00,114.81,114.82,114.77,114.8,130750.0,92.8858,92.8939,92.8534,92.8777,130750.0
2020-12-21 10:00:00,114.79,114.81,114.77,114.78,69693.0,92.8696,92.8858,92.8534,92.8615,69693.0
2020-12-21 10:05:00,114.78,114.78,114.72,114.73,64140.0,92.8615,92.8615,92.813,92.8211,64140.0
2020-12-21 10:10:00,114.73,114.74,114.72,114.73,55908.0,92.8211,92.8291,92.813,92.8211,55908.0
2020-12-21 10:15:00,114.73,114.73,114.69,114.69,174520.0,92.8211,92.8211,92.7887,92.7887,174520.0
2020-12-21 10:20:00,114.69,114.7,114.61,114.63,414981.0,92.7887,92.7968,92.724,92.7402,414981.0
2020-12-21 10:25:00,114.63,114.66,114.62,114.62,181276.0,92.7402,92.7644,92.7321,92.7321,181276.0
2020-12-21 10:30:00,114.62,114.62,114.58,114.6,69504.0,92.7321,92.7321,92.6997,92.7159,69504.0
2020-12-21 10:35:00,114.59,114.6,114.54,114.57,250655.0,92.7078,92.7159,92.6673,92.6916,250655.0
2020-12-21 10:40:00,114.57,114.58,114.55,114.56,50750.0,92.6916,92.6997,92.6754,92.6835,50750.0
2020-12-21 10:45:00,114.57,114.61,114.56,114.6,114114.0,92.6916,92.724,92.6835,92.7159,114114.0
2020-12-21 10:50:00,114.61,114.61,114.58,114.58,72793.0,92.724,92.724,92.6997,92.6997,72793.0
2020-12-21 10:55:00,114.58,114.6,114.58,114.59,35579.0,92.6997,92.7159,92.6997,92.7078,35579.0
2020-12-21 11:00:00,114.59,114.61,114.59,114.6,28067.0,92.7078,92.724,92.7078,92.7159,28067.0
2020-12-21 11:05:00,114.6,114.61,114.59,114.6,27533.0,92.7159,92.724,92.7078,92.7159,27533.0
2020-12-21 11:10:00,114.61,114.62,114.6,114.62,35787.0,92.724,92.7321,92.7159,92.7321,35787.0
2020-12-21 11:15:00,114.62,114.62,114.6,114.62,40025.0,92.7321,92.7321,92.7159,92.7321,40025.0
2020-12-21 11:20:00,114.61,114.66,114.61,114.63,73321.0,92.724,92.7644,92.724,92.7402,73321.0
2020-12-21 11:25:00,114.63,114.65,114.61,114.62,45994.0,92.7402,92.7563,92.724,92.7321,45994.0
2020-12-21 11:30:00,114.62,114.63,114.61,114.61,26564.0,92.7321,92.7402,92.724,92.724,26564.0
2020-12-21 11:35:00,114.62,114.62,114.61,114.62,10594.0,92.7321,92.7321,92.724,92.7321,10594.0
2020-12-21 11:40:00,114.62,114.66,114.61,114.64,30532.0,92.7321,92.7644,92.724,92.7482,30532.0
2020-12-21 11:45:00,114.64,114.64,114.62,114.63,6415.0,92.7482,92.7482,92.7321,92.7402,6415.0
2020-12-21 11:50:00,114.63,114.64,114.62,114.64,8594.0,92.7402,92.7482,92.7321,92.7482,8594.0
2020-12-21 11:55:00,114.64,114.65,114.63,114.65,10064.0,92.7482,92.7563,92.7402,92.7563,10064.0
2020-12-21 12:00:00,114.65,114.65,114.64,114.65,7879.0,92.7563,92.7563,92.7482,92.7563,7879.0
2020-12-21 12:05:00,114.65,114.66,114.64,114.66,65320.0,92.7563,92.7644,92.7482,92.7644,65320.0
2020-12-21 12:10:00,114.66,114.67,114.65,114.67,5004.0,92.7644,92.7725,92.7563,92.7725,5004.0
2020-12-21 12:15:00,114.67,114.67,114.66,114.67,18686.0,92.7725,92.7725,92.7644,92.7725,18686.0
2020-12-21 12:20:00,114.67,114.67,114.66,114.67,11440.0,92.7725,92.7725,92.7644,92.7725,11440.0
2020-12-21 12:25:00,114.67,114.69,114.66,114.69,8725.0,92.7725,92.7887,92.7644,92.7887,8725.0
2020-12-21 12:30:00,114.69,114.74,114.69,114.73,16289.0,92.7887,92.8291,92.7887,92.8211,16289.0
2020-12-21 12:35:00,114.73,114.75,114.73,114.73,17366.0,92.8211,92.8372,92.8211,92.8211,17366.0
2020-12-21 12:40:00,114.73,114.74,114.72,114.73,11694.0,92.8211,92.8291,92.813,92.8211,11694.0
2020-12-21 12:45:00,114.73,114.73,114.71,114.73,63277.0,92.8211,92.8211,92.8049,92.8211,63277.0
2020-12-21 12:50:00,114.73,114.76,114.72,114.75,30264.0,92.8211,92.8453,92.813,92.8372,30264.0
2020-12-21 12:55:00,114.76,114.76,114.74,114.75,10989.0,92.8453,92.8453,92.8291,92.8372,10989.0
2020-12-21 13:00:00,114.74,114.77,114.72,114.75,19731.0,92.8291,92.8534,92.813,92.8372,19731.0
2020-12-21 13:05:00,114.75,114.78,114.74,114.77,8745.0,92.8372,92.8615,92.8291,92.8534,8745.0
2020-12-21 13:10:00,114.78,114.78,114.74,114.75,6216.0,92.8615,92.8615,92.8291,92.8372,6216.0
2020-12-21 13:15:00,114.75,114.78,114.75,114.78,10859.0,92.8372,92.8615,92.8372,92.8615,10859.0
2020-12-21 13:20:00,114.78,114.78,114.73,114.75,37206.0,92.8615,92.8615,92.8211,92.8372,37206.0
2020-12-21 13:25:00,114.76,114.78,114.75,114.78,14886.0,92.8453,92.8615,92.8372,92.8615,14886.0
2020-12-21 13:30:00,114.78,114.81,114.78,114.81,28246.0,92.8615,92.8858,92.8615,92.8858,28246.0
2020-12-21 13:35:00,114.81,114.83,114.8,114.82,33155.0,92.8858,92.902,92.8777,92.8939,33155.0
2020-12-21 13:40:00,114.83,114.83,114.82,114.83,8790.0,92.902,92.902,92.8939,92.902,8790.0
2020-12-21 13:45:00,114.83,114.83,114.82,114.83,14091.0,92.902,92.902,92.8939,92.902,14091.0
2020-12-21 13:50:00,114.83,114.85,114.82,114.85,22607.0,92.902,92.9181,92.8939,92.9181,22607.0
2020-12-21 13:55:00,114.85,114.87,114.84,114.87,9743.0,92.9181,92.9343,92.91,92.9343,9743.0
2020-12-21 14:00:00,114.87,114.87,114.85,114.86,55036.0,92.9343,92.9343,92.9181,92.9262,55036.0
2020-12-21 14:05:00,114.86,114.86,114.82,114.83,49371.0,92.9262,92.9262,92.8939,92.902,49371.0
2020-12-21 14:10:00,114.84,114.84,114.81,114.83,14875.0,92.91,92.91,92.8858,92.902,14875.0
2020-12-21 14:15:00,114.82,114.85,114.82,114.84,38824.0,92.8939,92.9181,92.8939,92.91,38824.0
2020-12-21 14:20:00,114.84,114.85,114.81,114.84,39176.0,92.91,92.9181,92.8858,92.91,39176.0
2020-12-21 14:25:00,114.84,114.86,114.83,114.86,10188.0,92.91,92.9262,92.902,92.9262,10188.0
2020-12-21 14:30:00,114.86,114.87,114.85,114.85,27504.0,92.9262,92.9343,92.9181,92.9181,27504.0
2020-12-21 14:35:00,114.85,114.87,114.84,114.85,25861.0,92.9181,92.9343,92.91,92.9181,25861.0
2020-12-21 14:40:00,114.85,114.86,114.85,114.86,10351.0,92.9181,92.9262,92.9181,92.9262,10351.0
2020-12-21 14:45:00,114.86,114.88,114.85,114.88,15635.0,92.9262,92.9424,92.9181,92.9424,15635.0
2020-12-21 14:50:00,114.88,114.88,114.87,114.88,8935.0,92.9424,92.9424,92.9343,92.9424,8935.0
2020-12-21 14:55:00,114.87,114.89,114.87,114.88,16539.0,92.9343,92.9505,92.9343,92.9424,16539.0
2020-12-21 15:00:00,114.88,114.89,114.87,114.89,14999.0,92.9424,92.9505,92.9343,92.9505,14999.0
2020-12-21 15:05:00,114.89,114.9,114.84,114.84,46928.0,92.9505,92.9586,92.91,92.91,46928.0
2020-12-21 15:10:00,114.84,114.86,114.83,114.86,32852.0,92.91,92.9262,92.902,92.9262,32852.0
2020-12-21 15:15:00,114.86,114.86,114.83,114.84,8901.0,92.9262,92.9262,92.902,92.91,8901.0
2020-12-21 15:20:00,114.84,114.84,114.83,114.83,13430.0,92.91,92.91,92.902,92.902,13430.0
2020-12-21 15:25:00,114.84,114.85,114.83,114.84,38216.0,92.91,92.9181,92.902,92.91,38216.0
2020-12-21 15:30:00,114.85,114.86,114.81,114.81,41446.0,92.9181,92.9262,92.8858,92.8858,41446.0
2020-12-21 15:35:00,114.82,114.84,114.77,114.84,56061.0,92.8939,92.91,92.8534,92.91,56061.0
2020-12-21 15:40:00,114.84,114.87,114.83,114.85,69965.0,92.91,92.9343,92.902,92.9181,69965.0
2020-12-21 15:45:00,114.86,114.86,114.82,114.83,143858.0,92.9262,92.9262,92.8939,92.902,143858.0
2020-12-21 15:50:00,114.82,114.87,114.8,114.87,79793.0,92.8939,92.9343,92.8777,92.9343,79793.0
2020-12-21 15:55:00,114.87,114.91,114.86,114.88,185855.0,92.9343,92.9667,92.9262,92.9424,185855.0
2020-12-22 09:30:00,115.01,115.01,114.93,114.95,77693.0,93.0476,93.0476,92.9829,92.999,77693.0
2020-12-22 09:35:00,114.95,114.97,114.94,114.96,21851.0,92.999,93.0152,92.991,93.0071,21851.0
2020-12-22 09:40:00,114.96,114.99,114.96,114.97,61301.0,93.0071,93.0314,93.0071,93.0152,61301.0
2020-12-22 09:45:00,114.97,114.97,114.96,114.97,40443.0,93.0152,93.0152,93.0071,93.0152,40443.0
2020-12-22 09:50:00,114.97,114.98,114.96,114.98,9556.0,93.0152,93.0233,93.0071,93.0233,9556.0
2020-12-22 09:55:00,114.98,115.01,114.97,115.01,22856.0,93.0233,93.0476,93.0152,93.0476,22856.0
2020-12-22 10:00:00,115.01,115.01,114.97,115.01,41787.0,93.0476,93.0476,93.0152,93.0476,41787.0
2020-12-22 10:05:00,115.01,115.03,115.0,115.03,30848.0,93.0476,93.0638,93.0395,93.0638,30848.0
2020-12-22 10:10:00,115.03,115.03,114.97,114.99,35168.0,93.0638,93.0638,93.0152,93.0314,35168.0
2020-12-22 10:15:00,114.99,115.04,114.98,115.03,36030.0,93.0314,93.0719,93.0233,93.0638,36030.0
2020-12-22 10:20:00,115.02,115.03,115.0,115.02,40425.0,93.0557,93.0638,93.0395,93.0557,40425.0
2020-12-22 10:25:00,115.02,115.05,115.02,115.05,18919.0,93.0557,93.0799,93.0557,93.0799,18919.0
2020-12-22 10:30:00,115.05,115.07,115.03,115.06,32049.0,93.0799,93.0961,93.0638,93.088,32049.0
2020-12-22 10:35:00,115.07,115.09,115.06,115.07,21190.0,93.0961,93.1123,93.088,93.0961,21190.0
2020-12-22 10:40:00,115.06,115.08,115.06,115.07,40197.0,93.088,93.1042,93.088,93.0961,40197.0
2020-12-22 10:45:00,115.07,115.08,115.03,115.03,42857.0,93.0961,93.1042,93.0638,93.0638,42857.0
2020-12-22 10:50:00,115.03,115.03,115.01,115.01,20287.0,93.0638,93.0638,93.0476,93.0476,20287.0
2020-12-22 10:55:00,115.01,115.01,114.99,114.99,17045.0,93.0476,93.0476,93.0314,93.0314,17045.0
2020-12-22 11:00:00,114.99,114.99,114.95,114.98,33642.0,93.0314,93.0314,92.999,93.0233,33642.0
2020-12-22 11:05:00,114.98,115.01,114.98,115.0,24611.0,93.0233,93.0476,93.0233,93.0395,24611.0
2020-12-22 11:10:00,115.0,115.0,114.97,114.98,15261.0,93.0395,93.0395,93.0152,93.0233,15261.0
2020-12-22 11:15:00,114.99,115.06,114.99,115.06,35491.0,93.0314,93.088,93.0314,93.088,35491.0
2020-12-22 11:20:00,115.06,115.06,115.03,115.05,20919.0,93.088,93.088,93.0638,93.0799,20919.0
2020-12-22 11:25:00,115.04,115.04,115.01,115.03,21716.0,93.0719,93.0719,93.0476,93.0638,21716.0
2020-12-22 11:30:00,115.03,115.04,114.99,115.02,21429.0,93.0638,93.0719,93.0314,93.0557,21429.0
2020-12-22 11:35:00,115.02,115.02,114.94,114.96,89837.0,93.0557,93.0557,92.991,93.0071,89837.0
2020-12-22 11:40:00,114.96,114.97,114.94,114.96,14255.0,93.0071,93.0152,92.991,93.0071,14255.0
2020-12-22 11:45:00,114.97,115.0,114.95,115.0,21177.0,93.0152,93.0395,92.999,93.0395,21177.0
2020-12-22 11:50:00,115.0,115.02,114.97,115.01,21959.0,93.0395,93.0557,93.0152,93.0476,21959.0
2020-12-22 11:55:00,115.0,115.01,114.98,114.99,11960.0,93.0395,93.0476,93.0233,93.0314,11960.0
2020-12-22 12:00:00,114.99,115.01,114.97,114.99,22344.0,93.0314,93.0476,93.0152,93.0314,22344.0
2020-12-22 12:05:00,114.99,114.99,114.97,114.98,23382.0,93.0314,93.0314,93.0152,93.0233,23382.0
2020-12-22 12:10:00,114.98,114.99,114.97,114.99,24495.0,93.0233,93.0314,93.0152,93.0314,24495.0
2020-12-22 12:15:00,114.98,114.99,114.98,114.99,17779.0,93.0233,93.0314,93.0233,93.0314,17779.0
2020-12-22 12:20:00,114.98,114.99,114.97,114.99,11808.0,93.0233,93.0314,93.0152,93.0314,11808.0
2020-12-22 12:25:00,114.98,114.99,114.98,114.98,11131.0,93.0233,93.0314,93.0233,93.0233,11131.0
2020-12-22 12:30:00,114.99,115.03,114.98,115.02,19320.0,93.0314,93.0638,93.0233,93.0557,19320.0
2020-12-22 12:35:00,115.03,115.03,115.02,115.03,8268.0,93.0638,93.0638,93.0557,93.0638,8268.0
2020-12-22 12:40:00,115.03,115.04,115.01,115.02,7704.0,93.0638,93.0719,93.0476,93.0557,7704.0
2020-12-22 12:45:00,115.02,115.04,115.02,115.03,9028.0,93.0557,93.0719,93.0557,93.0638,9028.0
2020-12-22 12:50:00,115.03,115.05,115.03,115.03,19016.0,93.0638,93.0799,93.0638,93.0638,19016.0
2020-12-22 12:55:00,115.03,115.04,115.02,115.03,10332.0,93.0638,93.0719,93.0557,93.0638,10332.0
2020-12-22 13:00:00,115.03,115.03,114.97,114.98,47293.0,93.0638,93.0638,93.0152,93.0233,47293.0
2020-12-22 13:05:00,114.98,115.02,114.97,115.01,37222.0,93.0233,93.0557,93.0152,93.0476,37222.0
2020-12-22 13:10:00,115.02,115.03,115.0,115.0,10677.0,93.0557,93.0638,93.0395,93.0395,10677.0
2020-12-22 13:15:00,114.99,115.02,114.98,115.02,11549.0,93.0314,93.0557,93.0233,93.0557,11549.0
2020-12-22 13:20:00,115.02,115.02,115.0,115.01,2139.0,93.0557,93.0557,93.0395,93.0476,2139.0
2020-12-22 13:25:00,115.0,115.01,115.0,115.01,6532.0,93.0395,93.0476,93.0395,93.0476,6532.0
2020-12-22 13:30:00,115.01,115.01,115.0,115.01,2118.0,93.0476,93.0476,93.0395,93.0476,2118.0
2020-12-22 13:35:00,115.01,115.02,115.0,115.02,9774.0,93.0476,93.0557,93.0395,93.0557,9774.0
2020-12-22 13:40:00,115.02,115.02,115.0,115.01,10187.0,93.0557,93.0557,93.0395,93.0476,10187.0
2020-12-22 13:45:00,115.01,115.02,115.0,115.02,11119.0,93.0476,93.0557,93.0395,93.0557,11119.0
2020-12-22 13:50:00,115.02,115.02,115.01,115.02,9427.0,93.0557,93.0557,93.0476,93.0557,9427.0
2020-12-22 13:55:00,115.02,115.02,115.01,115.02,11643.0,93.0557,93.0557,93.0476,93.0557,11643.0
2020-12-22 14:00:00,115.02,115.02,115.01,115.02,11832.0,93.0557,93.0557,93.0476,93.0557,11832.0
2020-12-22 14:05:00,115.01,115.02,115.01,115.02,7672.0,93.0476,93.0557,93.0476,93.0557,7672.0
2020-12-22 14:10:00,115.02,115.02,114.99,115.01,80339.0,93.0557,93.0557,93.0314,93.0476,80339.0
2020-12-22 14:15:00,115.01,115.02,115.0,115.02,19193.0,93.0476,93.0557,93.0395,93.0557,19193.0
2020-12-22 14:20:00,115.02,115.02,115.01,115.02,5384.0,93.0557,93.0557,93.0476,93.0557,5384.0
2020-12-22 14:25:00,115.02,115.02,115.01,115.02,2714.0,93.0557,93.0557,93.0476,93.0557,2714.0
2020-12-22 14:30:00,115.02,115.03,115.01,115.02,15996.0,93.0557,93.0638,93.0476,93.0557,15996.0
2020-12-22 14:35:00,115.02,115.02,115.01,115.02,4456.0,93.0557,93.0557,93.0476,93.0557,4456.0
2020-12-22 14:40:00,115.02,115.03,115.01,115.03,10098.0,93.0557,93.0638,93.0476,93.0638,10098.0
2020-12-22 14:45:00,115.03,115.03,115.01,115.03,17317.0,93.0638,93.0638,93.0476,93.0638,17317.0
2020-12-22 14:50:00,115.03,115.03,115.0,115.01,9998.0,93.0638,93.0638,93.0395,93.0476,9998.0
2020-12-22 14:55:00,115.0,115.02,115.0,115.02,14172.0,93.0395,93.0557,93.0395,93.0557,14172.0
2020-12-22 15:00:00,115.02,115.02,115.01,115.02,9779.0,93.0557,93.0557,93.0476,93.0557,9779.0
2020-12-22 15:05:00,115.02,115.02,115.01,115.02,7496.0,93.0557,93.0557,93.0476,93.0557,7496.0
2020-12-22 15:10:00,115.02,115.02,115.01,115.02,10431.0,93.0557,93.0557,93.0476,93.0557,10431.0
2020-12-22 15:15:00,115.02,115.03,115.01,115.02,16565.0,93.0557,93.0638,93.0476,93.0557,16565.0
2020-12-22 15:20:00,115.02,115.03,115.01,115.02,23983.0,93.0557,93.0638,93.0476,93.0557,23983.0
2020-12-22 15:25:00,115.03,115.03,115.01,115.02,7193.0,93.0638,93.0638,93.0476,93.0557,7193.0
2020-12-22 15:30:00,115.02,115.02,115.01,115.02,9183.0,93.0557,93.0557,93.0476,93.0557,9183.0
2020-12-22 15:35:00,115.02,115.02,114.99,115.0,12875.0,93.0557,93.0557,93.0314,93.0395,12875.0
2020-12-22 15:40:00,115.0,115.0,114.99,115.0,16461.0,93.0395,93.0395,93.0314,93.0395,16461.0
2020-12-22 15:45:00,115.0,115.0,114.99,115.0,16042.0,93.0395,93.0395,93.0314,93.0395,16042.0
2020-12-22 15:50:00,115.0,115.0,114.99,114.99,26680.0,93.0395,93.0395,93.0314,93.0314,26680.0
2020-12-22 15:55:00,115.0,115.04,114.99,115.04,73637.0,93.0395,93.0719,93.0314,93.0719,73637.0
2020-12-23 09:30:00,115.22,115.22,115.04,115.06,46381.0,93.2175,93.2175,93.0719,93.088,46381.0
2020-12-23 09:35:00,115.08,115.11,115.07,115.08,43497.0,93.1042,93.1285,93.0961,93.1042,43497.0
2020-12-23 09:40:00,115.09,115.1,115.07,115.08,11292.0,93.1123,93.1204,93.0961,93.1042,11292.0
2020-12-23 09:45:00,115.07,115.08,115.03,115.06,31247.0,93.0961,93.1042,93.0638,93.088,31247.0
2020-12-23 09:50:00,115.06,115.07,115.04,115.07,22113.0,93.088,93.0961,93.0719,93.0961,22113.0
2020-12-23 09:55:00,115.06,115.12,115.06,115.09,36142.0,93.088,93.1366,93.088,93.1123,36142.0
2020-12-23 10:00:00,115.1,115.15,115.09,115.14,31803.0,93.1204,93.1609,93.1123,93.1528,31803.0
2020-12-23 10:05:00,115.14,115.14,115.09,115.11,30011.0,93.1528,93.1528,93.1123,93.1285,30011.0
2020-12-23 10:10:00,115.12,115.14,115.1,115.13,33128.0,93.1366,93.1528,93.1204,93.1447,33128.0
2020-12-23 10:15:00,115.13,115.15,115.1,115.11,67619.0,93.1447,93.1609,93.1204,93.1285,67619.0
2020-12-23 10:20:00,115.11,115.14,115.1,115.13,18795.0,93.1285,93.1528,93.1204,93.1447,18795.0
2020-12-23 10:25:00,115.13,115.14,115.12,115.13,15609.0,93.1447,93.1528,93.1366,93.1447,15609.0
2020-12-23 10:30:00,115.12,115.18,115.12,115.16,24854.0,93.1366,93.1851,93.1366,93.1689,24854.0
2020-12-23 10:35:00,115.16,115.16,115.13,115.14,22988.0,93.1689,93.1689,93.1447,93.1528,22988.0
2020-12-23 10:40:00,115.14,115.17,115.13,115.16,10374.0,93.1528,93.177,93.1447,93.1689,10374.0
2020-12-23 10:45:00,115.16,115.18,115.13,115.14,31853.0,93.1689,93.1851,93.1447,93.1528,31853.0
2020-12-23 10:50:00,115.14,115.15,115.12,115.12,12282.0,93.1528,93.1609,93.1366,93.1366,12282.0
2020-12-23 10:55:00,115.13,115.15,115.09,115.13,16532.0,93.1447,93.1609,93.1123,93.1447,16532.0
2020-12-23 11:00:00,115.13,115.14,115.1,115.14,14485.0,93.1447,93.1528,93.1204,93.1528,14485.0
2020-12-23 11:05:00,115.14,115.17,115.1,115.11,20937.0,93.1528,93.177,93.1204,93.1285,20937.0
2020-12-23 11:10:00,115.1,115.13,115.1,115.13,10435.0,93.1204,93.1447,93.1204,93.1447,10435.0
2020-12-23 11:15:00,115.12,115.12,115.1,115.12,16755.0,93.1366,93.1366,93.1204,93.1366,16755.0
2020-12-23 11:20:00,115.12,115.14,115.11,115.14,15665.0,93.1366,93.1528,93.1285,93.1528,15665.0
2020-12-23 11:25:00,115.13,115.14,115.11,115.13,23099.0,93.1447,93.1528,93.1285,93.1447,23099.0
2020-12-23 11:30:00,115.13,115.15,115.12,115.15,17392.0,93.1447,93.1609,93.1366,93.1609,17392.0
2020-12-23 11:35:00,115.15,115.17,115.15,115.16,7787.0,93.1609,93.177,93.1609,93.1689,7787.0
2020-12-23 11:40:00,115.17,115.21,115.17,115.21,14810.0,93.177,93.2094,93.177,93.2094,14810.0
2020-12-23 11:45:00,115.21,115.23,115.2,115.23,16596.0,93.2094,93.2256,93.2013,93.2256,16596.0
2020-12-23 11:50:00,115.23,115.27,115.22,115.24,6446.0,93.2256,93.2579,93.2175,93.2337,6446.0
2020-12-23 11:55:00,115.24,115.29,115.24,115.28,9168.0,93.2337,93.2741,93.2337,93.266,9168.0
2020-12-23 12:00:00,115.28,115.3,115.26,115.28,10981.0,93.266,93.2822,93.2498,93.266,10981.0
2020-12-23 12:05:00,115.28,115.29,115.26,115.28,13430.0,93.266,93.2741,93.2498,93.266,13430.0
2020-12-23 12:10:00,115.28,115.3,115.27,115.28,5596.0,93.266,93.2822,93.2579,93.266,5596.0
2020-12-23 12:15:00,115.29,115.3,115.27,115.28,9565.0,93.2741,93.2822,93.2579,93.266,9565.0
2020-12-23 12:20:00,115.27,115.27,115.22,115.22,18337.0,93.2579,93.2579,93.2175,93.2175,18337.0
2020-12-23 12:25:00,115.22,115.26,115.22,115.25,8500.0,93.2175,93.2498,93.2175,93.2418,8500.0
2020-12-23 12:30:00,115.24,115.27,115.24,115.27,12499.0,93.2337,93.2579,93.2337,93.2579,12499.0
2020-12-23 12:35:00,115.27,115.27,115.26,115.27,1162.0,93.2579,93.2579,93.2498,93.2579,1162.0
2020-12-23 12:40:00,115.27,115.27,115.26,115.27,2153.0,93.2579,93.2579,93.2498,93.2579,2153.0
2020-12-23 12:45:00,115.26,115.27,115.24,115.24,9182.0,93.2498,93.2579,93.2337,93.2337,9182.0
2020-12-23 12:50:00,115.24,115.24,115.18,115.18,13821.0,93.2337,93.2337,93.1851,93.1851,13821.0
2020-12-23 12:55:00,115.19,115.2,115.18,115.2,12811.0,93.1932,93.2013,93.1851,93.2013,12811.0
2020-12-23 13:00:00,115.21,115.21,115.2,115.21,6369.0,93.2094,93.2094,93.2013,93.2094,6369.0
2020-12-23 13:05:00,115.21,115.23,115.2,115.22,15313.0,93.2094,93.2256,93.2013,93.2175,15313.0
2020-12-23 13:10:00,115.21,115.22,115.21,115.22,2705.0,93.2094,93.2175,93.2094,93.2175,2705.0
2020-12-23 13:15:00,115.21,115.22,115.17,115.19,9611.0,93.2094,93.2175,93.177,93.1932,9611.0
2020-12-23 13:20:00,115.19,115.19,115.15,115.16,5453.0,93.1932,93.1932,93.1609,93.1689,5453.0
2020-12-23 13:25:00,115.16,115.16,115.13,115.14,10499.0,93.1689,93.1689,93.1447,93.1528,10499.0
2020-12-23 13:30:00,115.14,115.17,115.14,115.16,3077.0,93.1528,93.177,93.1528,93.1689,3077.0
2020-12-23 13:35:00,115.16,115.17,115.14,115.16,5666.0,93.1689,93.177,93.1528,93.1689,5666.0
2020-12-23 13:40:00,115.16,115.2,115.16,115.19,11216.0,93.1689,93.2013,93.1689,93.1932,11216.0
2020-12-23 13:45:00,115.19,115.2,115.18,115.19,4975.0,93.1932,93.2013,93.1851,93.1932,4975.0
2020-12-23 13:50:00,115.19,115.19,115.18,115.18,8490.0,93.1932,93.1932,93.1851,93.1851,8490.0
2020-12-23 13:55:00,115.18,115.2,115.17,115.19,4761.0,93.1851,93.2013,93.177,93.1932,4761.0
2020-12-23 14:00:00,115.2,115.2,115.19,115.2,4048.0,93.2013,93.2013,93.1932,93.2013,4048.0
2020-12-23 14:05:00,115.19,115.22,115.19,115.2,8992.0,93.1932,93.2175,93.1932,93.2013,8992.0
2020-12-23 14:10:00,115.19,115.2,115.15,115.16,12492.0,93.1932,93.2013,93.1609,93.1689,12492.0
2020-12-23 14:15:00,115.16,115.16,115.14,115.15,3955.0,93.1689,93.1689,93.1528,93.1609,3955.0
2020-12-23 14:20:00,115.14,115.16,115.13,115.16,13273.0,93.1528,93.1689,93.1447,93.1689,13273.0
2020-12-23 14:25:00,115.16,115.18,115.14,115.14,8038.0,93.1689,93.1851,93.1528,93.1528,8038.0
2020-12-23 14:30:00,115.15,115.17,115.14,115.15,9437.0,93.1609,93.177,93.1528,93.1609,9437.0
2020-12-23 14:35:00,115.15,115.16,115.14,115.15,7321.0,93.1609,93.1689,93.1528,93.1609,7321.0
2020-12-23 14:40:00,115.15,115.15,115.12,115.12,8776.0,93.1609,93.1609,93.1366,93.1366,8776.0
2020-12-23 14:45:00,115.13,115.13,115.11,115.12,2346.0,93.1447,93.1447,93.1285,93.1366,2346.0
2020-12-23 14:50:00,115.12,115.13,115.12,115.12,6842.0,93.1366,93.1447,93.1366,93.1366,6842.0
2020-12-23 14:55:00,115.13,115.14,115.12,115.13,7169.0,93.1447,93.1528,93.1366,93.1447,7169.0
2020-12-23 15:00:00,115.13,115.15,115.13,115.15,17462.0,93.1447,93.1609,93.1447,93.1609,17462.0
2020-12-23 15:05:00,115.16,115.17,115.15,115.17,4918.0,93.1689,93.177,93.1609,93.177,4918.0
2020-12-23 15:10:00,115.17,115.19,115.17,115.18,3310.0,93.177,93.1932,93.177,93.1851,3310.0
2020-12-23 15:15:00,115.18,115.19,115.16,115.19,9021.0,93.1851,93.1932,93.1689,93.1932,9021.0
2020-12-23 15:20:00,115.19,115.19,115.17,115.19,7431.0,93.1932,93.1932,93.177,93.1932,7431.0
2020-12-23 15:25:00,115.19,115.2,115.18,115.2,2321.0,93.1932,93.2013,93.1851,93.2013,2321.0
2020-12-23 15:30:00,115.2,115.2,115.19,115.19,6587.0,93.2013,93.2013,93.1932,93.1932,6587.0
2020-12-23 15:35:00,115.19,115.2,115.18,115.2,10065.0,93.1932,93.2013,93.1851,93.2013,10065.0
2020-12-23 15:40:00,115.2,115.21,115.19,115.21,9325.0,93.2013,93.2094,93.1932,93.2094,9325.0
2020-12-23 15:45:00,115.2,115.22,115.2,115.21,9200.0,93.2013,93.2175,93.2013,93.2094,9200.0
2020-12-23 15:50:00,115.21,115.24,115.17,115.24,37667.0,93.2094,93.2337,93.177,93.2337,37667.0
2020-12-23 15:55:00,115.23,115.24,115.17,115.2,23814.0,93.2256,93.2337,93.177,93.2013,23814.0
2020-12-24 09:30:00,115.32,115.35,115.25,115.28,17604.0,93.2984,93.3227,93.2418,93.266,17604.0
2020-12-24 09:35:00,115.29,115.35,115.29,115.35,12537.0,93.2741,93.3227,93.2741,93.3227,12537.0
2020-12-24 09:40:00,115.35,115.37,115.33,115.37,8501.0,93.3227,93.3388,93.3065,93.3388,8501.0
2020-12-24 09:45:00,115.37,115.38,115.36,115.37,15260.0,93.3388,93.3469,93.3307,93.3388,15260.0
2020-12-24 09:50:00,115.38,115.41,115.38,115.4,11180.0,93.3469,93.3712,93.3469,93.3631,11180.0
2020-12-24 09:55:00,115.4,115.41,115.37,115.37,18858.0,93.3631,93.3712,93.3388,93.3388,18858.0
2020-12-24 10:00:00,115.37,115.37,115.32,115.33,43260.0,93.3388,93.3388,93.2984,93.3065,43260.0
2020-12-24 10:05:00,115.33,115.35,115.32,115.33,30659.0,93.3065,93.3227,93.2984,93.3065,30659.0
2020-12-24 10:10:00,115.34,115.36,115.32,115.33,20508.0,93.3146,93.3307,93.2984,93.3065,20508.0
2020-12-24 10:15:00,115.34,115.34,115.32,115.33,16202.0,93.3146,93.3146,93.2984,93.3065,16202.0
2020-12-24 10:20:00,115.34,115.34,115.32,115.33,13081.0,93.3146,93.3146,93.2984,93.3065,13081.0
2020-12-24 10:25:00,115.34,115.35,115.31,115.31,29609.0,93.3146,93.3227,93.2903,93.2903,29609.0
2020-12-24 10:30:00,115.31,115.35,115.3,115.35,34203.0,93.2903,93.3227,93.2822,93.3227,34203.0
2020-12-24 10:35:00,115.34,115.35,115.32,115.33,15843.0,93.3146,93.3227,93.2984,93.3065,15843.0
2020-12-24 10:40:00,115.33,115.36,115.32,115.36,21383.0,93.3065,93.3307,93.2984,93.3307,21383.0
2020-12-24 10:45:00,115.37,115.38,115.35,115.38,17763.0,93.3388,93.3469,93.3227,93.3469,17763.0
2020-12-24 10:50:00,115.38,115.38,115.36,115.37,8464.0,93.3469,93.3469,93.3307,93.3388,8464.0
2020-12-24 10:55:00,115.37,115.38,115.36,115.36,8774.0,93.3388,93.3469,93.3307,93.3307,8774.0
2020-12-24 11:00:00,115.36,115.36,115.34,115.35,17371.0,93.3307,93.3307,93.3146,93.3227,17371.0
2020-12-24 11:05:00,115.36,115.36,115.33,115.33,23030.0,93.3307,93.3307,93.3065,93.3065,23030.0
2020-12-24 11:10:00,115.33,115.38,115.33,115.38,16188.0,93.3065,93.3469,93.3065,93.3469,16188.0
2020-12-24 11:15:00,115.38,115.39,115.37,115.39,12286.0,93.3469,93.355,93.3388,93.355,12286.0
2020-12-24 11:20:00,115.39,115.42,115.37,115.39,34470.0,93.355,93.3793,93.3388,93.355,34470.0
2020-12-24 11:25:00,115.4,115.45,115.39,115.4,47969.0,93.3631,93.4036,93.355,93.3631,47969.0
2020-12-24 11:30:00,115.41,115.45,115.4,115.44,22450.0,93.3712,93.4036,93.3631,93.3955,22450.0
2020-12-24 11:35:00,115.44,115.44,115.42,115.43,13834.0,93.3955,93.3955,93.3793,93.3874,13834.0
2020-12-24 11:40:00,115.43,115.45,115.42,115.44,10631.0,93.3874,93.4036,93.3793,93.3955,10631.0
2020-12-24 11:45:00,115.44,115.46,115.42,115.45,15076.0,93.3955,93.4117,93.3793,93.4036,15076.0
2020-12-24 11:50:00,115.46,115.47,115.44,115.44,22530.0,93.4117,93.4197,93.3955,93.3955,22530.0
2020-12-24 11:55:00,115.44,115.46,115.42,115.45,30294.0,93.3955,93.4117,93.3793,93.4036,30294.0
2020-12-24 12:00:00,115.45,115.45,115.42,115.43,19988.0,93.4036,93.4036,93.3793,93.3874,19988.0
2020-12-24 12:05:00,115.44,115.44,115.43,115.44,8702.0,93.3955,93.3955,93.3874,93.3955,8702.0
2020-12-24 12:10:00,115.43,115.44,115.43,115.44,8077.0,93.3874,93.3955,93.3874,93.3955,8077.0
2020-12-24 12:15:00,115.44,115.45,115.42,115.45,22823.0,93.3955,93.4036,93.3793,93.4036,22823.0
2020-12-24 12:20:00,115.45,115.48,115.44,115.48,19131.0,93.4036,93.4278,93.3955,93.4278,19131.0
2020-12-24 12:25:00,115.48,115.49,115.48,115.49,7431.0,93.4278,93.4359,93.4278,93.4359,7431.0
2020-12-24 12:30:00,115.49,115.51,115.48,115.51,5998.0,93.4359,93.4521,93.4278,93.4521,5998.0
2020-12-24 12:35:00,115.5,115.5,115.43,115.45,53749.0,93.444,93.444,93.3874,93.4036,53749.0
2020-12-24 12:40:00,115.45,115.45,115.44,115.45,21406.0,93.4036,93.4036,93.3955,93.4036,21406.0
2020-12-24 12:45:00,115.45,115.49,115.44,115.47,15093.0,93.4036,93.4359,93.3955,93.4197,15093.0
2020-12-24 12:50:00,115.47,115.51,115.47,115.5,18071.0,93.4197,93.4521,93.4197,93.444,18071.0
2020-12-24 12:55:00,115.51,115.51,115.48,115.49,30558.0,93.4521,93.4521,93.4278,93.4359,30558.0
2020-12-28 09:30:00,115.34,115.36,115.27,115.3,88581.0,93.3146,93.3307,93.2579,93.2822,88581.0
2020-12-28 09:35:00,115.3,115.35,115.29,115.35,23442.0,93.2822,93.3227,93.2741,93.3227,23442.0
2020-12-28 09:40:00,115.36,115.38,115.35,115.35,26262.0,93.3307,93.3469,93.3227,93.3227,26262.0
2020-12-28 09:45:00,115.35,115.43,115.35,115.42,16144.0,93.3227,93.3874,93.3227,93.3793,16144.0
2020-12-28 09:50:00,115.41,115.41,115.35,115.38,14325.0,93.3712,93.3712,93.3227,93.3469,14325.0
2020-12-28 09:55:00,115.38,115.39,115.38,115.38,6659.0,93.3469,93.355,93.3469,93.3469,6659.0
2020-12-28 10:00:00,115.38,115.39,115.33,115.34,59478.0,93.3469,93.355,93.3065,93.3146,59478.0
2020-12-28 10:05:00,115.35,115.38,115.34,115.35,33850.0,93.3227,93.3469,93.3146,93.3227,33850.0
2020-12-28 10:10:00,115.36,115.39,115.35,115.38,33497.0,93.3307,93.355,93.3227,93.3469,33497.0
2020-12-28 10:15:00,115.38,115.41,115.36,115.4,33636.0,93.3469,93.3712,93.3307,93.3631,33636.0
2020-12-28 10:20:00,115.4,115.46,115.38,115.43,74604.0,93.3631,93.4117,93.3469,93.3874,74604.0
2020-12-28 10:25:00,115.44,115.45,115.41,115.44,10513.0,93.3955,93.4036,93.3712,93.3955,10513.0
2020-12-28 10:30:00,115.45,115.45,115.43,115.43,18877.0,93.4036,93.4036,93.3874,93.3874,18877.0
2020-12-28 10:35:00,115.44,115.45,115.4,115.42,19400.0,93.3955,93.4036,93.3631,93.3793,19400.0
2020-12-28 10:40:00,115.42,115.44,115.41,115.43,6788.0,93.3793,93.3955,93.3712,93.3874,6788.0
2020-12-28 10:45:00,115.43,115.43,115.41,115.42,17597.0,93.3874,93.3874,93.3712,93.3793,17597.0
2020-12-28 10:50:00,115.42,115.45,115.41,115.42,6052.0,93.3793,93.4036,93.3712,93.3793,6052.0
2020-12-28 10:55:00,115.43,115.43,115.41,115.43,8027.0,93.3874,93.3874,93.3712,93.3874,8027.0
2020-12-28 11:00:00,115.43,115.46,115.42,115.45,36556.0,93.3874,93.4117,93.3793,93.4036,36556.0
2020-12-28 11:05:00,115.45,115.46,115.44,115.46,10830.0,93.4036,93.4117,93.3955,93.4117,10830.0
2020-12-28 11:10:00,115.46,115.47,115.44,115.47,16834.0,93.4117,93.4197,93.3955,93.4197,16834.0
2020-12-28 11:15:00,115.47,115.47,115.44,115.45,12226.0,93.4197,93.4197,93.3955,93.4036,12226.0
2020-12-28 11:20:00,115.45,115.47,115.45,115.46,11505.0,93.4036,93.4197,93.4036,93.4117,11505.0
2020-12-28 11:25:00,115.46,115.47,115.46,115.47,19505.0,93.4117,93.4197,93.4117,93.4197,19505.0
2020-12-28 11:30:00,115.47,115.49,115.44,115.45,21371.0,93.4197,93.4359,93.3955,93.4036,21371.0
2020-12-28 11:35:00,115.45,115.46,115.43,115.45,16382.0,93.4036,93.4117,93.3874,93.4036,16382.0
2020-12-28 11:40:00,115.45,115.47,115.44,115.45,7144.0,93.4036,93.4197,93.3955,93.4036,7144.0
2020-12-28 11:45:00,115.46,115.46,115.43,115.43,25247.0,93.4117,93.4117,93.3874,93.3874,25247.0
2020-12-28 11:50:00,115.43,115.43,115.41,115.42,8455.0,93.3874,93.3874,93.3712,93.3793,8455.0
2020-12-28 11:55:00,115.42,115.43,115.41,115.42,7220.0,93.3793,93.3874,93.3712,93.3793,7220.0
2020-12-28 12:00:00,115.42,115.42,115.4,115.4,15020.0,93.3793,93.3793,93.3631,93.3631,15020.0
2020-12-28 12:05:00,115.4,115.42,115.4,115.4,5337.0,93.3631,93.3793,93.3631,93.3631,5337.0
2020-12-28 12:10:00,115.4,115.42,115.4,115.41,13068.0,93.3631,93.3793,93.3631,93.3712,13068.0
2020-12-28 12:15:00,115.42,115.46,115.42,115.45,13752.0,93.3793,93.4117,93.3793,93.4036,13752.0
2020-12-28 12:20:00,115.45,115.45,115.43,115.44,7603.0,93.4036,93.4036,93.3874,93.3955,7603.0
2020-12-28 12:25:00,115.44,115.45,115.43,115.45,4786.0,93.3955,93.4036,93.3874,93.4036,4786.0
2020-12-28 12:30:00,115.44,115.47,115.44,115.47,12187.0,93.3955,93.4197,93.3955,93.4197,12187.0
2020-12-28 12:35:00,115.46,115.48,115.44,115.44,13375.0,93.4117,93.4278,93.3955,93.3955,13375.0
2020-12-28 12:40:00,115.44,115.46,115.43,115.44,24510.0,93.3955,93.4117,93.3874,93.3955,24510.0
2020-12-28 12:45:00,115.44,115.47,115.44,115.46,18784.0,93.3955,93.4197,93.3955,93.4117,18784.0
2020-12-28 12:50:00,115.46,115.47,115.41,115.41,19292.0,93.4117,93.4197,93.3712,93.3712,19292.0
2020-12-28 12:55:00,115.42,115.44,115.41,115.43,11944.0,93.3793,93.3955,93.3712,93.3874,11944.0
2020-12-28 13:00:00,115.44,115.45,115.41,115.45,19147.0,93.3955,93.4036,93.3712,93.4036,19147.0
2020-12-28 13:05:00,115.44,115.46,115.43,115.44,8853.0,93.3955,93.4117,93.3874,93.3955,8853.0
2020-12-28 13:10:00,115.44,115.44,115.41,115.42,11219.0,93.3955,93.3955,93.3712,93.3793,11219.0
2020-12-28 13:15:00,115.42,115.43,115.41,115.42,9001.0,93.3793,93.3874,93.3712,93.3793,9001.0
2020-12-28 13:20:00,115.41,115.43,115.41,115.41,5500.0,93.3712,93.3874,93.3712,93.3712,5500.0
2020-12-28 13:25:00,115.42,115.44,115.41,115.44,8421.0,93.3793,93.3955,93.3712,93.3955,8421.0
2020-12-28 13:30:00,115.45,115.51,115.45,115.51,20974.0,93.4036,93.4521,93.4036,93.4521,20974.0
2020-12-28 13:35:00,115.51,115.51,115.49,115.5,17061.0,93.4521,93.4521,93.4359,93.444,17061.0
2020-12-28 13:40:00,115.5,115.51,115.48,115.48,11600.0,93.444,93.4521,93.4278,93.4278,11600.0
2020-12-28 13:45:00,115.49,115.51,115.48,115.5,21527.0,93.4359,93.4521,93.4278,93.444,21527.0
2020-12-28 13:50:00,115.5,115.5,115.48,115.5,10453.0,93.444,93.444,93.4278,93.444,10453.0
2020-12-28 13:55:00,115.5,115.54,115.49,115.52,23590.0,93.444,93.4764,93.4359,93.4602,23590.0
2020-12-28 14:00:00,115.51,115.52,115.49,115.5,8725.0,93.4521,93.4602,93.4359,93.444,8725.0
2020-12-28 14:05:00,115.5,115.53,115.5,115.53,5348.0,93.444,93.4683,93.444,93.4683,5348.0
2020-12-28 14:10:00,115.53,115.53,115.51,115.53,9359.0,93.4683,93.4683,93.4521,93.4683,9359.0
2020-12-28 14:15:00,115.53,115.54,115.51,115.54,12963.0,93.4683,93.4764,93.4521,93.4764,12963.0
2020-12-28 14:20:00,115.54,115.55,115.53,115.54,8505.0,93.4764,93.4845,93.4683,93.4764,8505.0
2020-12-28 14:25:00,115.54,115.55,115.53,115.54,8802.0,93.4764,93.4845,93.4683,93.4764,8802.0
2020-12-28 14:30:00,115.54,115.55,115.53,115.55,19149.0,93.4764,93.4845,93.4683,93.4845,19149.0
2020-12-28 14:35:00,115.55,115.55,115.54,115.55,8644.0,93.4845,93.4845,93.4764,93.4845,8644.0
2020-12-28 14:40:00,115.55,115.57,115.54,115.56,10257.0,93.4845,93.5006,93.4764,93.4926,10257.0
2020-12-28 14:45:00,115.56,115.57,115.55,115.56,8040.0,93.4926,93.5006,93.4845,93.4926,8040.0
2020-12-28 14:50:00,115.56,115.58,115.56,115.58,5710.0,93.4926,93.5087,93.4926,93.5087,5710.0
2020-12-28 14:55:00,115.58,115.61,115.57,115.6,11147.0,93.5087,93.533,93.5006,93.5249,11147.0
2020-12-28 15:00:00,115.61,115.63,115.6,115.63,16664.0,93.533,93.5492,93.5249,93.5492,16664.0
2020-12-28 15:05:00,115.63,115.63,115.61,115.61,17314.0,93.5492,93.5492,93.533,93.533,17314.0
2020-12-28 15:10:00,115.61,115.61,115.57,115.58,10182.0,93.533,93.533,93.5006,93.5087,10182.0
2020-12-28 15:15:00,115.58,115.6,115.58,115.6,12440.0,93.5087,93.5249,93.5087,93.5249,12440.0
2020-12-28 15:20:00,115.6,115.61,115.57,115.58,17492.0,93.5249,93.533,93.5006,93.5087,17492.0
2020-12-28 15:25:00,115.58,115.58,115.53,115.55,19089.0,93.5087,93.5087,93.4683,93.4845,19089.0
2020-12-28 15:30:00,115.55,115.58,115.53,115.54,15975.0,93.4845,93.5087,93.4683,93.4764,15975.0
2020-12-28 15:35:00,115.54,115.54,115.51,115.51,45630.0,93.4764,93.4764,93.4521,93.4521,45630.0
2020-12-28 15:40:00,115.51,115.51,115.49,115.5,9017.0,93.4521,93.4521,93.4359,93.444,9017.0
2020-12-28 15:45:00,115.5,115.53,115.5,115.5,13236.0,93.444,93.4683,93.444,93.444,13236.0
2020-12-28 15:50:00,115.51,115.54,115.51,115.54,19426.0,93.4521,93.4764,93.4521,93.4764,19426.0
2020-12-28 15:55:00,115.54,115.57,115.5,115.53,84354.0,93.4764,93.5006,93.444,93.4683,84354.0
2020-12-29 09:30:00,115.51,115.65,115.5,115.63,25239.0,93.4521,93.5654,93.444,93.5492,25239.0
2020-12-29 09:35:00,115.64,115.67,115.61,115.66,31019.0,93.5573,93.5816,93.533,93.5735,31019.0
2020-12-29 09:40:00,115.66,115.68,115.66,115.67,11289.0,93.5735,93.5896,93.5735,93.5816,11289.0
2020-12-29 09:45:00,115.67,115.71,115.67,115.7,11261.0,93.5816,93.6139,93.5816,93.6058,11261.0
2020-12-29 09:50:00,115.69,115.73,115.69,115.69,21146.0,93.5977,93.6301,93.5977,93.5977,21146.0
2020-12-29 09:55:00,115.69,115.69,115.63,115.65,21369.0,93.5977,93.5977,93.5492,93.5654,21369.0
2020-12-29 10:00:00,115.65,115.67,115.61,115.63,32000.0,93.5654,93.5816,93.533,93.5492,32000.0
2020-12-29 10:05:00,115.63,115.63,115.6,115.62,15463.0,93.5492,93.5492,93.5249,93.5411,15463.0
2020-12-29 10:10:00,115.63,115.63,115.54,115.55,20754.0,93.5492,93.5492,93.4764,93.4845,20754.0
2020-12-29 10:15:00,115.55,115.65,115.55,115.65,25398.0,93.4845,93.5654,93.4845,93.5654,25398.0
2020-12-29 10:20:00,115.65,115.67,115.62,115.62,61420.0,93.5654,93.5816,93.5411,93.5411,61420.0
2020-12-29 10:25:00,115.62,115.66,115.62,115.65,26695.0,93.5411,93.5735,93.5411,93.5654,26695.0
2020-12-29 10:30:00,115.64,115.67,115.64,115.66,32679.0,93.5573,93.5816,93.5573,93.5735,32679.0
2020-12-29 10:35:00,115.66,115.7,115.66,115.69,18263.0,93.5735,93.6058,93.5735,93.5977,18263.0
2020-12-29 10:40:00,115.69,115.71,115.66,115.69,50157.0,93.5977,93.6139,93.5735,93.5977,50157.0
2020-12-29 10:45:00,115.69,115.7,115.68,115.69,17830.0,93.5977,93.6058,93.5896,93.5977,17830.0
2020-12-29 10:50:00,115.69,115.71,115.68,115.71,17117.0,93.5977,93.6139,93.5896,93.6139,17117.0
2020-12-29 10:55:00,115.71,115.72,115.68,115.68,16391.0,93.6139,93.622,93.5896,93.5896,16391.0
2020-12-29 11:00:00,115.69,115.7,115.67,115.7,8558.0,93.5977,93.6058,93.5816,93.6058,8558.0
2020-12-29 11:05:00,115.7,115.72,115.68,115.72,12132.0,93.6058,93.622,93.5896,93.622,12132.0
2020-12-29 11:10:00,115.72,115.73,115.69,115.71,13984.0,93.622,93.6301,93.5977,93.6139,13984.0
2020-12-29 11:15:00,115.71,115.71,115.68,115.68,15301.0,93.6139,93.6139,93.5896,93.5896,15301.0
2020-12-29 11:20:00,115.68,115.71,115.68,115.7,41272.0,93.5896,93.6139,93.5896,93.6058,41272.0
2020-12-29 11:25:00,115.71,115.71,115.7,115.71,4404.0,93.6139,93.6139,93.6058,93.6139,4404.0
2020-12-29 11:30:00,115.71,115.72,115.68,115.71,40296.0,93.6139,93.622,93.5896,93.6139,40296.0
2020-12-29 11:35:00,115.72,115.75,115.71,115.74,19378.0,93.622,93.6463,93.6139,93.6382,19378.0
2020-12-29 11:40:00,115.73,115.74,115.7,115.71,12905.0,93.6301,93.6382,93.6058,93.6139,12905.0
2020-12-29 11:45:00,115.71,115.72,115.7,115.71,4324.0,93.6139,93.622,93.6058,93.6139,4324.0
2020-12-29 11:50:00,115.71,115.71,115.69,115.69,5991.0,93.6139,93.6139,93.5977,93.5977,5991.0
2020-12-29 11:55:00,115.7,115.7,115.69,115.7,20106.0,93.6058,93.6058,93.5977,93.6058,20106.0
2020-12-29 12:00:00,115.7,115.7,115.68,115.68,16839.0,93.6058,93.6058,93.5896,93.5896,16839.0
2020-12-29 12:05:00,115.69,115.69,115.67,115.68,9289.0,93.5977,93.5977,93.5816,93.5896,9289.0
2020-12-29 12:10:00,115.68,115.69,115.65,115.69,34734.0,93.5896,93.5977,93.5654,93.5977,34734.0
2020-12-29 12:15:00,115.7,115.7,115.68,115.68,14018.0,93.6058,93.6058,93.5896,93.5896,14018.0
2020-12-29 12:20:00,115.68,115.69,115.66,115.69,56373.0,93.5896,93.5977,93.5735,93.5977,56373.0
2020-12-29 12:25:00,115.69,115.72,115.68,115.71,34677.0,93.5977,93.622,93.5896,93.6139,34677.0
2020-12-29 12:30:00,115.7,115.71,115.68,115.69,12550.0,93.6058,93.6139,93.5896,93.5977,12550.0
2020-12-29 12:35:00,115.7,115.72,115.69,115.69,14345.0,93.6058,93.622,93.5977,93.5977,14345.0
2020-12-29 12:40:00,115.69,115.71,115.68,115.7,10543.0,93.5977,93.6139,93.5896,93.6058,10543.0
2020-12-29 12:45:00,115.7,115.7,115.66,115.66,35762.0,93.6058,93.6058,93.5735,93.5735,35762.0
2020-12-29 12:50:00,115.66,115.69,115.66,115.69,19021.0,93.5735,93.5977,93.5735,93.5977,19021.0
2020-12-29 12:55:00,115.69,115.72,115.68,115.71,18364.0,93.5977,93.622,93.5896,93.6139,18364.0
2020-12-29 13:00:00,115.71,115.71,115.66,115.67,8952.0,93.6139,93.6139,93.5735,93.5816,8952.0
2020-12-29 13:05:00,115.67,115.73,115.67,115.72,12507.0,93.5816,93.6301,93.5816,93.622,12507.0
2020-12-29 13:10:00,115.72,115.72,115.7,115.71,6158.0,93.622,93.622,93.6058,93.6139,6158.0
2020-12-29 13:15:00,115.71,115.73,115.7,115.72,5710.0,93.6139,93.6301,93.6058,93.622,5710.0
2020-12-29 13:20:00,115.72,115.72,115.68,115.68,13497.0,93.622,93.622,93.5896,93.5896,13497.0
2020-12-29 13:25:00,115.68,115.69,115.66,115.67,56233.0,93.5896,93.5977,93.5735,93.5816,56233.0
2020-12-29 13:30:00,115.67,115.68,115.66,115.68,12157.0,93.5816,93.5896,93.5735,93.5896,12157.0
2020-12-29 13:35:00,115.68,115.68,115.65,115.65,7224.0,93.5896,93.5896,93.5654,93.5654,7224.0
2020-12-29 13:40:00,115.65,115.67,115.65,115.65,10841.0,93.5654,93.5816,93.5654,93.5654,10841.0
2020-12-29 13:45:00,115.65,115.68,115.65,115.67,13673.0,93.5654,93.5896,93.5654,93.5816,13673.0
2020-12-29 13:50:00,115.67,115.7,115.66,115.7,18575.0,93.5816,93.6058,93.5735,93.6058,18575.0
2020-12-29 13:55:00,115.7,115.72,115.69,115.72,27293.0,93.6058,93.622,93.5977,93.622,27293.0
2020-12-29 14:00:00,115.71,115.73,115.69,115.71,15291.0,93.6139,93.6301,93.5977,93.6139,15291.0
2020-12-29 14:05:00,115.71,115.74,115.7,115.72,17859.0,93.6139,93.6382,93.6058,93.622,17859.0
2020-12-29 14:10:00,115.72,115.73,115.72,115.72,7919.0,93.622,93.6301,93.622,93.622,7919.0
2020-12-29 14:15:00,115.73,115.75,115.72,115.75,12459.0,93.6301,93.6463,93.622,93.6463,12459.0
2020-12-29 14:20:00,115.75,115.77,115.74,115.75,9014.0,93.6463,93.6625,93.6382,93.6463,9014.0
2020-12-29 14:25:00,115.76,115.77,115.75,115.77,8061.0,93.6544,93.6625,93.6463,93.6625,8061.0
2020-12-29 14:30:00,115.77,115.78,115.76,115.78,9280.0,93.6625,93.6705,93.6544,93.6705,9280.0
2020-12-29 14:35:00,115.78,115.79,115.76,115.77,20488.0,93.6705,93.6786,93.6544,93.6625,20488.0
2020-12-29 14:40:00,115.77,115.78,115.74,115.74,29318.0,93.6625,93.6705,93.6382,93.6382,29318.0
2020-12-29 14:45:00,115.74,115.75,115.71,115.71,21258.0,93.6382,93.6463,93.6139,93.6139,21258.0
2020-12-29 14:50:00,115.71,115.72,115.7,115.71,38912.0,93.6139,93.622,93.6058,93.6139,38912.0
2020-12-29 14:55:00,115.71,115.71,115.7,115.71,53399.0,93.6139,93.6139,93.6058,93.6139,53399.0
2020-12-29 15:00:00,115.71,115.73,115.7,115.71,54331.0,93.6139,93.6301,93.6058,93.6139,54331.0
2020-12-29 15:05:00,115.71,115.71,115.68,115.7,34346.0,93.6139,93.6139,93.5896,93.6058,34346.0
2020-12-29 15:10:00,115.7,115.73,115.7,115.73,15432.0,93.6058,93.6301,93.6058,93.6301,15432.0
2020-12-29 15:15:00,115.73,115.73,115.71,115.73,13569.0,93.6301,93.6301,93.6139,93.6301,13569.0
2020-12-29 15:20:00,115.73,115.76,115.72,115.76,14217.0,93.6301,93.6544,93.622,93.6544,14217.0
2020-12-29 15:25:00,115.76,115.77,115.75,115.77,19872.0,93.6544,93.6625,93.6463,93.6625,19872.0
2020-12-29 15:30:00,115.77,115.77,115.75,115.77,15690.0,93.6625,93.6625,93.6463,93.6625,15690.0
2020-12-29 15:35:00,115.77,115.77,115.75,115.76,14734.0,93.6625,93.6625,93.6463,93.6544,14734.0
2020-12-29 15:40:00,115.76,115.77,115.75,115.76,17071.0,93.6544,93.6625,93.6463,93.6544,17071.0
2020-12-29 15:45:00,115.75,115.77,115.74,115.76,23520.0,93.6463,93.6625,93.6382,93.6544,23520.0
2020-12-29 15:50:00,115.76,115.76,115.74,115.76,20114.0,93.6544,93.6544,93.6382,93.6544,20114.0
2020-12-29 15:55:00,115.76,115.76,115.68,115.69,75463.0,93.6544,93.6544,93.5896,93.5977,75463.0
2020-12-30 09:30:00,115.79,115.79,115.67,115.67,49770.0,93.6786,93.6786,93.5816,93.5816,49770.0
2020-12-30 09:35:00,115.69,115.72,115.68,115.7,11121.0,93.5977,93.622,93.5896,93.6058,11121.0
2020-12-30 09:40:00,115.7,115.76,115.7,115.74,15860.0,93.6058,93.6544,93.6058,93.6382,15860.0
2020-12-30 09:45:00,115.73,115.76,115.7,115.74,12925.0,93.6301,93.6544,93.6058,93.6382,12925.0
2020-12-30 09:50:00,115.75,115.75,115.69,115.73,26335.0,93.6463,93.6463,93.5977,93.6301,26335.0
2020-12-30 09:55:00,115.74,115.76,115.73,115.74,50771.0,93.6382,93.6544,93.6301,93.6382,50771.0
2020-12-30 10:00:00,115.74,115.75,115.68,115.68,57037.0,93.6382,93.6463,93.5896,93.5896,57037.0
2020-12-30 10:05:00,115.68,115.7,115.66,115.66,24466.0,93.5896,93.6058,93.5735,93.5735,24466.0
2020-12-30 10:10:00,115.66,115.69,115.64,115.66,41312.0,93.5735,93.5977,93.5573,93.5735,41312.0
2020-12-30 10:15:00,115.65,115.7,115.65,115.69,34922.0,93.5654,93.6058,93.5654,93.5977,34922.0
2020-12-30 10:20:00,115.69,115.72,115.68,115.7,24594.0,93.5977,93.622,93.5896,93.6058,24594.0
2020-12-30 10:25:00,115.7,115.7,115.67,115.68,40314.0,93.6058,93.6058,93.5816,93.5896,40314.0
2020-12-30 10:30:00,115.68,115.71,115.67,115.68,47938.0,93.5896,93.6139,93.5816,93.5896,47938.0
2020-12-30 10:35:00,115.67,115.68,115.63,115.64,52296.0,93.5816,93.5896,93.5492,93.5573,52296.0
2020-12-30 10:40:00,115.64,115.68,115.64,115.67,25750.0,93.5573,93.5896,93.5573,93.5816,25750.0
2020-12-30 10:45:00,115.67,115.69,115.65,115.68,40731.0,93.5816,93.5977,93.5654,93.5896,40731.0
2020-12-30 10:50:00,115.69,115.7,115.66,115.68,45231.0,93.5977,93.6058,93.5735,93.5896,45231.0
2020-12-30 10:55:00,115.67,115.7,115.67,115.7,8278.0,93.5816,93.6058,93.5816,93.6058,8278.0
2020-12-30 11:00:00,115.7,115.72,115.69,115.72,9431.0,93.6058,93.622,93.5977,93.622,9431.0
2020-12-30 11:05:00,115.72,115.74,115.71,115.71,28823.0,93.622,93.6382,93.6139,93.6139,28823.0
2020-12-30 11:10:00,115.71,115.72,115.66,115.68,24075.0,93.6139,93.622,93.5735,93.5896,24075.0
2020-12-30 11:15:00,115.68,115.69,115.66,115.66,9751.0,93.5896,93.5977,93.5735,93.5735,9751.0
2020-12-30 11:20:00,115.66,115.69,115.65,115.67,25707.0,93.5735,93.5977,93.5654,93.5816,25707.0
2020-12-30 11:25:00,115.66,115.68,115.64,115.66,36703.0,93.5735,93.5896,93.5573,93.5735,36703.0
2020-12-30 11:30:00,115.65,115.69,115.64,115.69,17191.0,93.5654,93.5977,93.5573,93.5977,17191.0
2020-12-30 11:35:00,115.69,115.7,115.68,115.69,5558.0,93.5977,93.6058,93.5896,93.5977,5558.0
2020-12-30 11:40:00,115.69,115.72,115.68,115.72,6338.0,93.5977,93.622,93.5896,93.622,6338.0
2020-12-30 11:45:00,115.72,115.72,115.69,115.71,5392.0,93.622,93.622,93.5977,93.6139,5392.0
2020-12-30 11:50:00,115.71,115.72,115.7,115.72,3002.0,93.6139,93.622,93.6058,93.622,3002.0
2020-12-30 11:55:00,115.72,115.74,115.71,115.74,19690.0,93.622,93.6382,93.6139,93.6382,19690.0
2020-12-30 12:00:00,115.74,115.76,115.71,115.76,22479.0,93.6382,93.6544,93.6139,93.6544,22479.0
2020-12-30 12:05:00,115.76,115.78,115.76,115.77,23299.0,93.6544,93.6705,93.6544,93.6625,23299.0
2020-12-30 12:10:00,115.76,115.77,115.75,115.76,20717.0,93.6544,93.6625,93.6463,93.6544,20717.0
2020-12-30 12:15:00,115.76,115.77,115.75,115.75,24455.0,93.6544,93.6625,93.6463,93.6463,24455.0
2020-12-30 12:20:00,115.75,115.77,115.73,115.76,29945.0,93.6463,93.6625,93.6301,93.6544,29945.0
2020-12-30 12:25:00,115.75,115.78,115.74,115.78,15288.0,93.6463,93.6705,93.6382,93.6705,15288.0
2020-12-30 12:30:00,115.77,115.78,115.73,115.73,19082.0,93.6625,93.6705,93.6301,93.6301,19082.0
2020-12-30 12:35:00,115.73,115.77,115.73,115.77,5312.0,93.6301,93.6625,93.6301,93.6625,5312.0
2020-12-30 12:40:00,115.77,115.78,115.75,115.78,3528.0,93.6625,93.6705,93.6463,93.6705,3528.0
2020-12-30 12:45:00,115.78,115.78,115.75,115.76,4259.0,93.6705,93.6705,93.6463,93.6544,4259.0
2020-12-30 12:50:00,115.76,115.76,115.73,115.73,9745.0,93.6544,93.6544,93.6301,93.6301,9745.0
2020-12-30 12:55:00,115.74,115.75,115.73,115.75,4448.0,93.6382,93.6463,93.6301,93.6463,4448.0
2020-12-30 13:00:00,115.75,115.76,115.74,115.75,4661.0,93.6463,93.6544,93.6382,93.6463,4661.0
2020-12-30 13:05:00,115.75,115.76,115.75,115.76,2344.0,93.6463,93.6544,93.6463,93.6544,2344.0
2020-12-30 13:10:00,115.76,115.78,115.75,115.78,6507.0,93.6544,93.6705,93.6463,93.6705,6507.0
2020-12-30 13:15:00,115.78,115.8,115.77,115.8,6010.0,93.6705,93.6867,93.6625,93.6867,6010.0
2020-12-30 13:20:00,115.79,115.82,115.79,115.8,8043.0,93.6786,93.7029,93.6786,93.6867,8043.0
2020-12-30 13:25:00,115.81,115.81,115.78,115.8,5115.0,93.6948,93.6948,93.6705,93.6867,5115.0
2020-12-30 13:30:00,115.8,115.82,115.79,115.82,4638.0,93.6867,93.7029,93.6786,93.7029,4638.0
2020-12-30 13:35:00,115.82,115.82,115.8,115.8,2247.0,93.7029,93.7029,93.6867,93.6867,2247.0
2020-12-30 13:40:00,115.8,115.84,115.79,115.84,22026.0,93.6867,93.7191,93.6786,93.7191,22026.0
2020-12-30 13:45:00,115.83,115.84,115.83,115.84,2527.0,93.711,93.7191,93.711,93.7191,2527.0
2020-12-30 13:50:00,115.84,115.84,115.83,115.84,7042.0,93.7191,93.7191,93.711,93.7191,7042.0
2020-12-30 13:55:00,115.83,115.85,115.83,115.84,4402.0,93.711,93.7272,93.711,93.7191,4402.0
2020-12-30 14:00:00,115.85,115.86,115.84,115.85,23516.0,93.7272,93.7353,93.7191,93.7272,23516.0
2020-12-30 14:05:00,115.85,115.85,115.79,115.79,24711.0,93.7272,93.7272,93.6786,93.6786,24711.0
2020-12-30 14:10:00,115.8,115.82,115.78,115.82,8891.0,93.6867,93.7029,93.6705,93.7029,8891.0
2020-12-30 14:15:00,115.82,115.83,115.81,115.81,7266.0,93.7029,93.711,93.6948,93.6948,7266.0
2020-12-30 14:20:00,115.81,115.83,115.79,115.83,9711.0,93.6948,93.711,93.6786,93.711,9711.0
2020-12-30 14:25:00,115.83,115.84,115.81,115.82,5800.0,93.711,93.7191,93.6948,93.7029,5800.0
2020-12-30 14:30:00,115.81,115.82,115.79,115.8,17580.0,93.6948,93.7029,93.6786,93.6867,17580.0
2020-12-30 14:35:00,115.8,115.83,115.79,115.82,27759.0,93.6867,93.711,93.6786,93.7029,27759.0
2020-12-30 14:40:00,115.82,115.84,115.81,115.84,6344.0,93.7029,93.7191,93.6948,93.7191,6344.0
2020-12-30 14:45:00,115.84,115.84,115.82,115.84,4892.0,93.7191,93.7191,93.7029,93.7191,4892.0
2020-12-30 14:50:00,115.84,115.84,115.83,115.84,4800.0,93.7191,93.7191,93.711,93.7191,4800.0
2020-12-30 14:55:00,115.84,115.84,115.81,115.82,6101.0,93.7191,93.7191,93.6948,93.7029,6101.0
2020-12-30 15:00:00,115.82,115.84,115.81,115.82,9792.0,93.7029,93.7191,93.6948,93.7029,9792.0
2020-12-30 15:05:00,115.82,115.83,115.81,115.82,3541.0,93.7029,93.711,93.6948,93.7029,3541.0
2020-12-30 15:10:00,115.81,115.84,115.81,115.84,3609.0,93.6948,93.7191,93.6948,93.7191,3609.0
2020-12-30 15:15:00,115.84,115.84,115.81,115.82,8569.0,93.7191,93.7191,93.6948,93.7029,8569.0
2020-12-30 15:20:00,115.82,115.83,115.81,115.83,5823.0,93.7029,93.711,93.6948,93.711,5823.0
2020-12-30 15:25:00,115.82,115.83,115.82,115.83,8072.0,93.7029,93.711,93.7029,93.711,8072.0
2020-12-30 15:30:00,115.83,115.85,115.82,115.83,13802.0,93.711,93.7272,93.7029,93.711,13802.0
2020-12-30 15:35:00,115.83,115.84,115.83,115.84,11022.0,93.711,93.7191,93.711,93.7191,11022.0
2020-12-30 15:40:00,115.84,115.84,115.83,115.84,14577.0,93.7191,93.7191,93.711,93.7191,14577.0
2020-12-30 15:45:00,115.84,115.9,115.79,115.87,149854.0,93.7191,93.7676,93.6786,93.7434,149854.0
2020-12-30 15:50:00,115.87,115.88,115.86,115.87,75951.0,93.7434,93.7514,93.7353,93.7434,75951.0
2020-12-30 15:55:00,115.86,115.88,115.83,115.84,90214.0,93.7353,93.7514,93.711,93.7191,90214.0
2020-12-31 09:30:00,115.87,115.92,115.81,115.81,24954.0,93.7434,93.7838,93.6948,93.6948,24954.0
2020-12-31 09:35:00,115.82,115.86,115.81,115.86,10053.0,93.7029,93.7353,93.6948,93.7353,10053.0
2020-12-31 09:40:00,115.86,115.87,115.81,115.83,11608.0,93.7353,93.7434,93.6948,93.711,11608.0
2020-12-31 09:45:00,115.81,115.82,115.79,115.79,12956.0,93.6948,93.7029,93.6786,93.6786,12956.0
2020-12-31 09:50:00,115.8,115.8,115.78,115.8,19958.0,93.6867,93.6867,93.6705,93.6867,19958.0
2020-12-31 09:55:00,115.8,115.8,115.77,115.8,8343.0,93.6867,93.6867,93.6625,93.6867,8343.0
2020-12-31 10:00:00,115.8,115.82,115.78,115.8,11227.0,93.6867,93.7029,93.6705,93.6867,11227.0
2020-12-31 10:05:00,115.8,115.82,115.77,115.79,10020.0,93.6867,93.7029,93.6625,93.6786,10020.0
2020-12-31 10:10:00,115.78,115.79,115.77,115.78,23921.0,93.6705,93.6786,93.6625,93.6705,23921.0
2020-12-31 10:15:00,115.77,115.78,115.75,115.77,18024.0,93.6625,93.6705,93.6463,93.6625,18024.0
2020-12-31 10:20:00,115.78,115.81,115.78,115.81,17917.0,93.6705,93.6948,93.6705,93.6948,17917.0
2020-12-31 10:25:00,115.81,115.82,115.75,115.77,18464.0,93.6948,93.7029,93.6463,93.6625,18464.0
2020-12-31 10:30:00,115.77,115.8,115.77,115.78,4123.0,93.6625,93.6867,93.6625,93.6705,4123.0
2020-12-31 10:35:00,115.78,115.78,115.75,115.78,9123.0,93.6705,93.6705,93.6463,93.6705,9123.0
2020-12-31 10:40:00,115.78,115.81,115.77,115.78,15567.0,93.6705,93.6948,93.6625,93.6705,15567.0
2020-12-31 10:45:00,115.77,115.79,115.77,115.79,11875.0,93.6625,93.6786,93.6625,93.6786,11875.0
2020-12-31 10:50:00,115.79,115.84,115.79,115.82,13360.0,93.6786,93.7191,93.6786,93.7029,13360.0
2020-12-31 10:55:00,115.82,115.83,115.8,115.83,4834.0,93.7029,93.711,93.6867,93.711,4834.0
2020-12-31 11:00:00,115.83,115.84,115.82,115.84,8033.0,93.711,93.7191,93.7029,93.7191,8033.0
2020-12-31 11:05:00,115.84,115.84,115.83,115.84,8472.0,93.7191,93.7191,93.711,93.7191,8472.0
2020-12-31 11:10:00,115.84,115.84,115.81,115.82,7817.0,93.7191,93.7191,93.6948,93.7029,7817.0
2020-12-31 11:15:00,115.82,115.85,115.82,115.84,5594.0,93.7029,93.7272,93.7029,93.7191,5594.0
2020-12-31 11:20:00,115.84,115.85,115.81,115.81,9684.0,93.7191,93.7272,93.6948,93.6948,9684.0
2020-12-31 11:25:00,115.82,115.84,115.79,115.81,28450.0,93.7029,93.7191,93.6786,93.6948,28450.0
2020-12-31 11:30:00,115.82,115.82,115.78,115.79,13089.0,93.7029,93.7029,93.6705,93.6786,13089.0
2020-12-31 11:35:00,115.79,115.8,115.76,115.79,38126.0,93.6786,93.6867,93.6544,93.6786,38126.0
2020-12-31 11:40:00,115.79,115.8,115.77,115.8,23347.0,93.6786,93.6867,93.6625,93.6867,23347.0
2020-12-31 11:45:00,115.8,115.82,115.79,115.81,6955.0,93.6867,93.7029,93.6786,93.6948,6955.0
2020-12-31 11:50:00,115.8,115.8,115.77,115.78,9302.0,93.6867,93.6867,93.6625,93.6705,9302.0
2020-12-31 11:55:00,115.78,115.79,115.76,115.79,14880.0,93.6705,93.6786,93.6544,93.6786,14880.0
2020-12-31 12:00:00,115.79,115.79,115.77,115.77,14232.0,93.6786,93.6786,93.6625,93.6625,14232.0
2020-12-31 12:05:00,115.77,115.78,115.75,115.76,9477.0,93.6625,93.6705,93.6463,93.6544,9477.0
2020-12-31 12:10:00,115.75,115.78,115.75,115.75,8613.0,93.6463,93.6705,93.6463,93.6463,8613.0
2020-12-31 12:15:00,115.75,115.77,115.75,115.76,8654.0,93.6463,93.6625,93.6463,93.6544,8654.0
2020-12-31 12:20:00,115.76,115.78,115.76,115.78,5881.0,93.6544,93.6705,93.6544,93.6705,5881.0
2020-12-31 12:25:00,115.78,115.82,115.78,115.79,12892.0,93.6705,93.7029,93.6705,93.6786,12892.0
2020-12-31 12:30:00,115.79,115.8,115.78,115.79,13528.0,93.6786,93.6867,93.6705,93.6786,13528.0
2020-12-31 12:35:00,115.8,115.8,115.79,115.8,3873.0,93.6867,93.6867,93.6786,93.6867,3873.0
2020-12-31 12:40:00,115.8,115.84,115.79,115.84,11394.0,93.6867,93.7191,93.6786,93.7191,11394.0
2020-12-31 12:45:00,115.84,115.84,115.81,115.83,12566.0,93.7191,93.7191,93.6948,93.711,12566.0
2020-12-31 12:50:00,115.83,115.84,115.81,115.82,13638.0,93.711,93.7191,93.6948,93.7029,13638.0
2020-12-31 12:55:00,115.82,115.84,115.82,115.83,9319.0,93.7029,93.7191,93.7029,93.711,9319.0
2020-12-31 13:00:00,115.84,115.84,115.82,115.84,2827.0,93.7191,93.7191,93.7029,93.7191,2827.0
2020-12-31 13:05:00,115.84,115.84,115.83,115.83,3039.0,93.7191,93.7191,93.711,93.711,3039.0
2020-12-31 13:10:00,115.84,115.86,115.84,115.85,10583.0,93.7191,93.7353,93.7191,93.7272,10583.0
2020-12-31 13:15:00,115.86,115.86,115.84,115.85,3629.0,93.7353,93.7353,93.7191,93.7272,3629.0
2020-12-31 13:20:00,115.84,115.85,115.83,115.84,3759.0,93.7191,93.7272,93.711,93.7191,3759.0
2020-12-31 13:25:00,115.83,115.83,115.82,115.83,12107.0,93.711,93.711,93.7029,93.711,12107.0
2020-12-31 13:30:00,115.82,115.84,115.81,115.83,7266.0,93.7029,93.7191,93.6948,93.711,7266.0
2020-12-31 13:35:00,115.83,115.84,115.82,115.83,5793.0,93.711,93.7191,93.7029,93.711,5793.0
2020-12-31 13:40:00,115.84,115.85,115.82,115.84,8555.0,93.7191,93.7272,93.7029,93.7191,8555.0
2020-12-31 13:45:00,115.84,115.86,115.84,115.85,10360.0,93.7191,93.7353,93.7191,93.7272,10360.0
2020-12-31 13:50:00,115.84,115.87,115.84,115.86,15330.0,93.7191,93.7434,93.7191,93.7353,15330.0
2020-12-31 13:55:00,115.86,115.89,115.86,115.89,11858.0,93.7353,93.7595,93.7353,93.7595,11858.0
2020-12-31 14:00:00,115.89,115.89,115.87,115.89,19726.0,93.7595,93.7595,93.7434,93.7595,19726.0
2020-12-31 14:05:00,115.9,115.91,115.88,115.91,14531.0,93.7676,93.7757,93.7514,93.7757,14531.0
2020-12-31 14:10:00,115.92,115.92,115.91,115.92,10323.0,93.7838,93.7838,93.7757,93.7838,10323.0
2020-12-31 14:15:00,115.92,115.94,115.9,115.92,31434.0,93.7838,93.8,93.7676,93.7838,31434.0
2020-12-31 14:20:00,115.92,115.93,115.91,115.92,6446.0,93.7838,93.7919,93.7757,93.7838,6446.0
2020-12-31 14:25:00,115.92,115.94,115.91,115.93,11636.0,93.7838,93.8,93.7757,93.7919,11636.0
2020-12-31 14:30:00,115.94,115.96,115.92,115.96,11386.0,93.8,93.8162,93.7838,93.8162,11386.0
2020-12-31 14:35:00,115.95,115.95,115.93,115.94,9523.0,93.8081,93.8081,93.7919,93.8,9523.0
2020-12-31 14:40:00,115.93,115.94,115.92,115.94,8501.0,93.7919,93.8,93.7838,93.8,8501.0
2020-12-31 14:45:00,115.94,115.94,115.92,115.93,5955.0,93.8,93.8,93.7838,93.7919,5955.0
2020-12-31 14:50:00,115.94,115.94,115.91,115.93,8052.0,93.8,93.8,93.7757,93.7919,8052.0
2020-12-31 14:55:00,115.92,115.94,115.92,115.94,5770.0,93.7838,93.8,93.7838,93.8,5770.0
2020-12-31 15:00:00,115.94,115.94,115.91,115.92,3767.0,93.8,93.8,93.7757,93.7838,3767.0
2020-12-31 15:05:00,115.92,115.94,115.91,115.94,5772.0,93.7838,93.8,93.7757,93.8,5772.0
2020-12-31 15:10:00,115.94,115.94,115.93,115.94,3135.0,93.8,93.8,93.7919,93.8,3135.0
2020-12-31 15:15:00,115.94,115.94,115.87,115.87,21136.0,93.8,93.8,93.7434,93.7434,21136.0
2020-12-31 15:20:00,115.88,115.92,115.87,115.89,17058.0,93.7514,93.7838,93.7434,93.7595,17058.0
2020-12-31 15:25:00,115.89,115.91,115.88,115.88,9204.0,93.7595,93.7757,93.7514,93.7514,9204.0
2020-12-31 15:30:00,115.89,115.9,115.88,115.9,10792.0,93.7595,93.7676,93.7514,93.7676,10792.0
2020-12-31 15:35:00,115.9,115.95,115.9,115.92,42252.0,93.7676,93.8081,93.7676,93.7838,42252.0
2020-12-31 15:40:00,115.92,115.93,115.9,115.91,20097.0,93.7838,93.7919,93.7676,93.7757,20097.0
2020-12-31 15:45:00,115.91,115.92,115.85,115.85,163932.0,93.7757,93.7838,93.7272,93.7272,163932.0
2020-12-31 15:50:00,115.86,115.88,115.85,115.86,113498.0,93.7353,93.7514,93.7272,93.7353,113498.0
2020-12-31 15:55:00,115.86,115.92,115.86,115.89,131921.0,93.7353,93.7838,93.7353,93.7595,131921.0
2021-01-04 09:30:00,116.02,116.09,115.94,115.94,107037.0,93.8647,93.9213,93.8,93.8,107037.0
2021-01-04 09:35:00,115.95,116.0,115.95,115.99,118757.0,93.8081,93.8485,93.8081,93.8404,118757.0
2021-01-04 09:40:00,116.0,116.01,115.96,115.99,138122.0,93.8485,93.8566,93.8162,93.8404,138122.0
2021-01-04 09:45:00,115.99,116.05,115.99,116.05,36638.0,93.8404,93.889,93.8404,93.889,36638.0
2021-01-04 09:50:00,116.04,116.09,116.02,116.07,46994.0,93.8809,93.9213,93.8647,93.9052,46994.0
2021-01-04 09:55:00,116.09,116.09,116.04,116.05,57448.0,93.9213,93.9213,93.8809,93.889,57448.0
2021-01-04 10:00:00,116.06,116.06,116.0,116.02,116820.0,93.8971,93.8971,93.8485,93.8647,116820.0
2021-01-04 10:05:00,116.01,116.02,115.94,115.96,102513.0,93.8566,93.8647,93.8,93.8162,102513.0
2021-01-04 10:10:00,115.96,115.96,115.9,115.9,39133.0,93.8162,93.8162,93.7676,93.7676,39133.0
2021-01-04 10:15:00,115.9,115.92,115.88,115.89,40490.0,93.7676,93.7838,93.7514,93.7595,40490.0
2021-01-04 10:20:00,115.89,115.93,115.89,115.92,34155.0,93.7595,93.7919,93.7595,93.7838,34155.0
2021-01-04 10:25:00,115.92,115.93,115.91,115.91,43607.0,93.7838,93.7919,93.7757,93.7757,43607.0
2021-01-04 10:30:00,115.92,115.92,115.89,115.9,15843.0,93.7838,93.7838,93.7595,93.7676,15843.0
2021-01-04 10:35:00,115.9,115.9,115.86,115.89,67038.0,93.7676,93.7676,93.7353,93.7595,67038.0
2021-01-04 10:40:00,115.88,115.89,115.86,115.89,31186.0,93.7514,93.7595,93.7353,93.7595,31186.0
2021-01-04 10:45:00,115.88,115.89,115.84,115.86,80921.0,93.7514,93.7595,93.7191,93.7353,80921.0
2021-01-04 10:50:00,115.85,115.88,115.83,115.84,47945.0,93.7272,93.7514,93.711,93.7191,47945.0
2021-01-04 10:55:00,115.84,115.85,115.82,115.84,85126.0,93.7191,93.7272,93.7029,93.7191,85126.0
2021-01-04 11:00:00,115.84,115.84,115.78,115.79,41143.0,93.7191,93.7191,93.6705,93.6786,41143.0
2021-01-04 11:05:00,115.79,115.79,115.74,115.74,35410.0,93.6786,93.6786,93.6382,93.6382,35410.0
2021-01-04 11:10:00,115.74,115.77,115.69,115.77,153572.0,93.6382,93.6625,93.5977,93.6625,153572.0
2021-01-04 11:15:00,115.76,115.79,115.74,115.78,39144.0,93.6544,93.6786,93.6382,93.6705,39144.0
2021-01-04 11:20:00,115.78,115.8,115.75,115.76,30299.0,93.6705,93.6867,93.6463,93.6544,30299.0
2021-01-04 11:25:00,115.76,115.79,115.74,115.75,39284.0,93.6544,93.6786,93.6382,93.6463,39284.0
2021-01-04 11:30:00,115.75,115.77,115.72,115.74,45159.0,93.6463,93.6625,93.622,93.6382,45159.0
2021-01-04 11:35:00,115.74,115.77,115.72,115.73,23605.0,93.6382,93.6625,93.622,93.6301,23605.0
2021-01-04 11:40:00,115.74,115.77,115.73,115.75,68598.0,93.6382,93.6625,93.6301,93.6463,68598.0
2021-01-04 11:45:00,115.75,115.75,115.74,115.75,54089.0,93.6463,93.6463,93.6382,93.6463,54089.0
2021-01-04 11:50:00,115.75,115.75,115.74,115.75,8287.0,93.6463,93.6463,93.6382,93.6463,8287.0
2021-01-04 11:55:00,115.75,115.75,115.7,115.71,29544.0,93.6463,93.6463,93.6058,93.6139,29544.0
2021-01-04 12:00:00,115.7,115.7,115.66,115.67,97399.0,93.6058,93.6058,93.5735,93.5816,97399.0
2021-01-04 12:05:00,115.67,115.71,115.66,115.66,53373.0,93.5816,93.6139,93.5735,93.5735,53373.0
2021-01-04 12:10:00,115.67,115.67,115.59,115.61,79842.0,93.5816,93.5816,93.5168,93.533,79842.0
2021-01-04 12:15:00,115.61,115.68,115.59,115.65,21338.0,93.533,93.5896,93.5168,93.5654,21338.0
2021-01-04 12:20:00,115.66,115.67,115.65,115.67,10321.0,93.5735,93.5816,93.5654,93.5816,10321.0
2021-01-04 12:25:00,115.67,115.73,115.66,115.73,28050.0,93.5816,93.6301,93.5735,93.6301,28050.0
2021-01-04 12:30:00,115.73,115.73,115.68,115.69,16298.0,93.6301,93.6301,93.5896,93.5977,16298.0
2021-01-04 12:35:00,115.68,115.69,115.64,115.64,19679.0,93.5896,93.5977,93.5573,93.5573,19679.0
2021-01-04 12:40:00,115.64,115.65,115.6,115.62,25004.0,93.5573,93.5654,93.5249,93.5411,25004.0
2021-01-04 12:45:00,115.63,115.63,115.61,115.61,16162.0,93.5492,93.5492,93.533,93.533,16162.0
2021-01-04 12:50:00,115.61,115.7,115.59,115.7,48550.0,93.533,93.6058,93.5168,93.6058,48550.0
2021-01-04 12:55:00,115.7,115.71,115.69,115.71,12674.0,93.6058,93.6139,93.5977,93.6139,12674.0
2021-01-04 13:00:00,115.71,115.71,115.67,115.69,25148.0,93.6139,93.6139,93.5816,93.5977,25148.0
2021-01-04 13:05:00,115.7,115.72,115.69,115.72,31470.0,93.6058,93.622,93.5977,93.622,31470.0
2021-01-04 13:10:00,115.72,115.75,115.72,115.75,29090.0,93.622,93.6463,93.622,93.6463,29090.0
2021-01-04 13:15:00,115.74,115.75,115.73,115.75,27997.0,93.6382,93.6463,93.6301,93.6463,27997.0
2021-01-04 13:20:00,115.74,115.77,115.74,115.77,41864.0,93.6382,93.6625,93.6382,93.6625,41864.0
2021-01-04 13:25:00,115.76,115.77,115.73,115.77,48888.0,93.6544,93.6625,93.6301,93.6625,48888.0
2021-01-04 13:30:00,115.77,115.77,115.71,115.72,32146.0,93.6625,93.6625,93.6139,93.622,32146.0
2021-01-04 13:35:00,115.72,115.76,115.72,115.76,11525.0,93.622,93.6544,93.622,93.6544,11525.0
2021-01-04 13:40:00,115.76,115.78,115.75,115.75,22361.0,93.6544,93.6705,93.6463,93.6463,22361.0
2021-01-04 13:45:00,115.75,115.77,115.75,115.77,20313.0,93.6463,93.6625,93.6463,93.6625,20313.0
2021-01-04 13:50:00,115.77,115.8,115.77,115.8,20286.0,93.6625,93.6867,93.6625,93.6867,20286.0
2021-01-04 13:55:00,115.79,115.8,115.74,115.74,52456.0,93.6786,93.6867,93.6382,93.6382,52456.0
2021-01-04 14:00:00,115.74,115.78,115.74,115.76,38256.0,93.6382,93.6705,93.6382,93.6544,38256.0
2021-01-04 14:05:00,115.76,115.77,115.71,115.71,59563.0,93.6544,93.6625,93.6139,93.6139,59563.0
2021-01-04 14:10:00,115.71,115.72,115.64,115.64,31267.0,93.6139,93.622,93.5573,93.5573,31267.0
2021-01-04 14:15:00,115.64,115.67,115.62,115.64,33736.0,93.5573,93.5816,93.5411,93.5573,33736.0
2021-01-04 14:20:00,115.64,115.69,115.63,115.69,43746.0,93.5573,93.5977,93.5492,93.5977,43746.0
2021-01-04 14:25:00,115.68,115.68,115.63,115.63,42541.0,93.5896,93.5896,93.5492,93.5492,42541.0
2021-01-04 14:30:00,115.63,115.64,115.61,115.61,38832.0,93.5492,93.5573,93.533,93.533,38832.0
2021-01-04 14:35:00,115.61,115.64,115.6,115.61,36776.0,93.533,93.5573,93.5249,93.533,36776.0
2021-01-04 14:40:00,115.62,115.62,115.58,115.59,45315.0,93.5411,93.5411,93.5087,93.5168,45315.0
2021-01-04 14:45:00,115.59,115.6,115.54,115.56,58516.0,93.5168,93.5249,93.4764,93.4926,58516.0
2021-01-04 14:50:00,115.55,115.56,115.51,115.55,34108.0,93.4845,93.4926,93.4521,93.4845,34108.0
2021-01-04 14:55:00,115.55,115.6,115.55,115.56,35677.0,93.4845,93.5249,93.4845,93.4926,35677.0
2021-01-04 15:00:00,115.56,115.57,115.5,115.5,74621.0,93.4926,93.5006,93.444,93.444,74621.0
2021-01-04 15:05:00,115.5,115.57,115.49,115.54,133116.0,93.444,93.5006,93.4359,93.4764,133116.0
2021-01-04 15:10:00,115.54,115.58,115.54,115.58,57801.0,93.4764,93.5087,93.4764,93.5087,57801.0
2021-01-04 15:15:00,115.58,115.58,115.48,115.48,49268.0,93.5087,93.5087,93.4278,93.4278,49268.0
2021-01-04 15:20:00,115.48,115.52,115.46,115.49,69380.0,93.4278,93.4602,93.4117,93.4359,69380.0
2021-01-04 15:25:00,115.5,115.54,115.48,115.5,83320.0,93.444,93.4764,93.4278,93.444,83320.0
2021-01-04 15:30:00,115.5,115.5,115.43,115.46,100931.0,93.444,93.444,93.3874,93.4117,100931.0
2021-01-04 15:35:00,115.46,115.47,115.37,115.38,202954.0,93.4117,93.4197,93.3388,93.3469,202954.0
2021-01-04 15:40:00,115.38,115.38,115.26,115.26,561625.0,93.3469,93.3469,93.2498,93.2498,561625.0
2021-01-04 15:45:00,115.26,115.27,115.22,115.27,337446.0,93.2498,93.2579,93.2175,93.2579,337446.0
2021-01-04 15:50:00,115.27,115.28,115.25,115.28,286765.0,93.2579,93.266,93.2418,93.266,286765.0
2021-01-04 15:55:00,115.28,115.31,115.23,115.31,409490.0,93.266,93.2903,93.2256,93.2903,409490.0
2021-01-05 09:30:00,115.4,115.4,115.23,115.23,175478.0,93.3631,93.3631,93.2256,93.2256,175478.0
2021-01-05 09:35:00,115.24,115.31,115.23,115.3,40064.0,93.2337,93.2903,93.2256,93.2822,40064.0
2021-01-05 09:40:00,115.3,115.34,115.28,115.28,129070.0,93.2822,93.3146,93.266,93.266,129070.0
2021-01-05 09:45:00,115.29,115.32,115.26,115.26,46001.0,93.2741,93.2984,93.2498,93.2498,46001.0
2021-01-05 09:50:00,115.26,115.29,115.24,115.25,36823.0,93.2498,93.2741,93.2337,93.2418,36823.0
2021-01-05 09:55:00,115.25,115.26,115.23,115.23,76497.0,93.2418,93.2498,93.2256,93.2256,76497.0
2021-01-05 10:00:00,115.24,115.24,115.2,115.23,58310.0,93.2337,93.2337,93.2013,93.2256,58310.0
2021-01-05 10:05:00,115.24,115.24,115.17,115.18,35166.0,93.2337,93.2337,93.177,93.1851,35166.0
2021-01-05 10:10:00,115.18,115.22,115.17,115.18,30939.0,93.1851,93.2175,93.177,93.1851,30939.0
2021-01-05 10:15:00,115.2,115.22,115.15,115.15,21346.0,93.2013,93.2175,93.1609,93.1609,21346.0
2021-01-05 10:20:00,115.15,115.19,115.15,115.18,32456.0,93.1609,93.1932,93.1609,93.1851,32456.0
2021-01-05 10:25:00,115.19,115.24,115.19,115.23,29401.0,93.1932,93.2337,93.1932,93.2256,29401.0
2021-01-05 10:30:00,115.23,115.24,115.2,115.22,18284.0,93.2256,93.2337,93.2013,93.2175,18284.0
2021-01-05 10:35:00,115.22,115.24,115.2,115.21,18397.0,93.2175,93.2337,93.2013,93.2094,18397.0
2021-01-05 10:40:00,115.21,115.24,115.2,115.2,98626.0,93.2094,93.2337,93.2013,93.2013,98626.0
2021-01-05 10:45:00,115.2,115.22,115.19,115.2,37501.0,93.2013,93.2175,93.1932,93.2013,37501.0
2021-01-05 10:50:00,115.2,115.23,115.19,115.2,74106.0,93.2013,93.2256,93.1932,93.2013,74106.0
2021-01-05 10:55:00,115.2,115.22,115.16,115.17,27438.0,93.2013,93.2175,93.1689,93.177,27438.0
2021-01-05 11:00:00,115.17,115.2,115.16,115.2,34033.0,93.177,93.2013,93.1689,93.2013,34033.0
2021-01-05 11:05:00,115.19,115.2,115.17,115.19,26033.0,93.1932,93.2013,93.177,93.1932,26033.0
2021-01-05 11:10:00,115.19,115.19,115.18,115.19,16738.0,93.1932,93.1932,93.1851,93.1932,16738.0
2021-01-05 11:15:00,115.19,115.19,115.17,115.18,23845.0,93.1932,93.1932,93.177,93.1851,23845.0
2021-01-05 11:20:00,115.18,115.19,115.17,115.17,54208.0,93.1851,93.1932,93.177,93.177,54208.0
2021-01-05 11:25:00,115.18,115.2,115.17,115.18,36706.0,93.1851,93.2013,93.177,93.1851,36706.0
2021-01-05 11:30:00,115.18,115.24,115.18,115.23,45346.0,93.1851,93.2337,93.1851,93.2256,45346.0
2021-01-05 11:35:00,115.23,115.26,115.22,115.22,37190.0,93.2256,93.2498,93.2175,93.2175,37190.0
2021-01-05 11:40:00,115.23,115.23,115.19,115.2,26072.0,93.2256,93.2256,93.1932,93.2013,26072.0
2021-01-05 11:45:00,115.2,115.24,115.19,115.23,34031.0,93.2013,93.2337,93.1932,93.2256,34031.0
2021-01-05 11:50:00,115.22,115.24,115.2,115.24,19047.0,93.2175,93.2337,93.2013,93.2337,19047.0
2021-01-05 11:55:00,115.24,115.26,115.23,115.24,25376.0,93.2337,93.2498,93.2256,93.2337,25376.0
2021-01-05 12:00:00,115.23,115.25,115.22,115.25,28184.0,93.2256,93.2418,93.2175,93.2418,28184.0
2021-01-05 12:05:00,115.25,115.26,115.22,115.25,35065.0,93.2418,93.2498,93.2175,93.2418,35065.0
2021-01-05 12:10:00,115.25,115.26,115.23,115.25,46205.0,93.2418,93.2498,93.2256,93.2418,46205.0
2021-01-05 12:15:00,115.26,115.26,115.23,115.25,21498.0,93.2498,93.2498,93.2256,93.2418,21498.0
2021-01-05 12:20:00,115.25,115.26,115.24,115.25,23047.0,93.2418,93.2498,93.2337,93.2418,23047.0
2021-01-05 12:25:00,115.25,115.27,115.24,115.27,24198.0,93.2418,93.2579,93.2337,93.2579,24198.0
2021-01-05 12:30:00,115.27,115.28,115.22,115.23,26688.0,93.2579,93.266,93.2175,93.2256,26688.0
2021-01-05 12:35:00,115.24,115.25,115.23,115.25,17434.0,93.2337,93.2418,93.2256,93.2418,17434.0
2021-01-05 12:40:00,115.24,115.25,115.22,115.23,11713.0,93.2337,93.2418,93.2175,93.2256,11713.0
2021-01-05 12:45:00,115.23,115.26,115.23,115.26,10754.0,93.2256,93.2498,93.2256,93.2498,10754.0
2021-01-05 12:50:00,115.26,115.26,115.21,115.21,14713.0,93.2498,93.2498,93.2094,93.2094,14713.0
2021-01-05 12:55:00,115.21,115.24,115.21,115.23,14237.0,93.2094,93.2337,93.2094,93.2256,14237.0
2021-01-05 13:00:00,115.23,115.24,115.23,115.23,6696.0,93.2256,93.2337,93.2256,93.2256,6696.0
2021-01-05 13:05:00,115.23,115.24,115.21,115.22,11361.0,93.2256,93.2337,93.2094,93.2175,11361.0
2021-01-05 13:10:00,115.23,115.25,115.22,115.22,27595.0,93.2256,93.2418,93.2175,93.2175,27595.0
2021-01-05 13:15:00,115.22,115.23,115.22,115.22,2634.0,93.2175,93.2256,93.2175,93.2175,2634.0
2021-01-05 13:20:00,115.23,115.24,115.17,115.2,76354.0,93.2256,93.2337,93.177,93.2013,76354.0
2021-01-05 13:25:00,115.21,115.23,115.2,115.22,6481.0,93.2094,93.2256,93.2013,93.2175,6481.0
2021-01-05 13:30:00,115.23,115.23,115.19,115.19,16358.0,93.2256,93.2256,93.1932,93.1932,16358.0
2021-01-05 13:35:00,115.19,115.2,115.17,115.19,7966.0,93.1932,93.2013,93.177,93.1932,7966.0
2021-01-05 13:40:00,115.19,115.2,115.17,115.18,15447.0,93.1932,93.2013,93.177,93.1851,15447.0
2021-01-05 13:45:00,115.18,115.18,115.16,115.17,67027.0,93.1851,93.1851,93.1689,93.177,67027.0
2021-01-05 13:50:00,115.17,115.18,115.13,115.14,123358.0,93.177,93.1851,93.1447,93.1528,123358.0
2021-01-05 13:55:00,115.13,115.14,115.13,115.14,12958.0,93.1447,93.1528,93.1447,93.1528,12958.0
2021-01-05 14:00:00,115.14,115.14,115.13,115.14,35203.0,93.1528,93.1528,93.1447,93.1528,35203.0
2021-01-05 14:05:00,115.14,115.2,115.13,115.17,44198.0,93.1528,93.2013,93.1447,93.177,44198.0
2021-01-05 14:10:00,115.17,115.18,115.15,115.17,14228.0,93.177,93.1851,93.1609,93.177,14228.0
2021-01-05 14:15:00,115.17,115.2,115.17,115.18,48266.0,93.177,93.2013,93.177,93.1851,48266.0
2021-01-05 14:20:00,115.18,115.2,115.16,115.18,50806.0,93.1851,93.2013,93.1689,93.1851,50806.0
2021-01-05 14:25:00,115.18,115.21,115.17,115.2,19046.0,93.1851,93.2094,93.177,93.2013,19046.0
2021-01-05 14:30:00,115.2,115.23,115.19,115.21,49203.0,93.2013,93.2256,93.1932,93.2094,49203.0
2021-01-05 14:35:00,115.21,115.23,115.2,115.21,24366.0,93.2094,93.2256,93.2013,93.2094,24366.0
2021-01-05 14:40:00,115.21,115.24,115.21,115.23,19840.0,93.2094,93.2337,93.2094,93.2256,19840.0
2021-01-05 14:45:00,115.24,115.25,115.23,115.23,20995.0,93.2337,93.2418,93.2256,93.2256,20995.0
2021-01-05 14:50:00,115.23,115.24,115.21,115.22,27587.0,93.2256,93.2337,93.2094,93.2175,27587.0
2021-01-05 14:55:00,115.23,115.23,115.2,115.21,9893.0,93.2256,93.2256,93.2013,93.2094,9893.0
2021-01-05 15:00:00,115.21,115.29,115.21,115.29,44626.0,93.2094,93.2741,93.2094,93.2741,44626.0
2021-01-05 15:05:00,115.28,115.3,115.28,115.3,9710.0,93.266,93.2822,93.266,93.2822,9710.0
2021-01-05 15:10:00,115.3,115.3,115.29,115.3,19714.0,93.2822,93.2822,93.2741,93.2822,19714.0
2021-01-05 15:15:00,115.3,115.31,115.29,115.3,38671.0,93.2822,93.2903,93.2741,93.2822,38671.0
2021-01-05 15:20:00,115.3,115.31,115.27,115.3,27973.0,93.2822,93.2903,93.2579,93.2822,27973.0
2021-01-05 15:25:00,115.3,115.31,115.29,115.3,27103.0,93.2822,93.2903,93.2741,93.2822,27103.0
2021-01-05 15:30:00,115.3,115.31,115.28,115.3,21798.0,93.2822,93.2903,93.266,93.2822,21798.0
2021-01-05 15:35:00,115.3,115.3,115.29,115.3,29953.0,93.2822,93.2822,93.2741,93.2822,29953.0
2021-01-05 15:40:00,115.3,115.33,115.3,115.33,50558.0,93.2822,93.3065,93.2822,93.3065,50558.0
2021-01-05 15:45:00,115.33,115.34,115.32,115.33,79267.0,93.3065,93.3146,93.2984,93.3065,79267.0
2021-01-05 15:50:00,115.33,115.34,115.33,115.34,84235.0,93.3065,93.3146,93.3065,93.3146,84235.0
2021-01-05 15:55:00,115.34,115.35,115.32,115.34,167148.0,93.3146,93.3227,93.2984,93.3146,167148.0
2021-01-06 09:30:00,114.66,114.68,114.5,114.51,153896.0,92.7644,92.7806,92.635,92.6431,153896.0
2021-01-06 09:35:00,114.52,114.55,114.49,114.53,85018.0,92.6512,92.6754,92.6269,92.6592,85018.0
2021-01-06 09:40:00,114.53,114.56,114.51,114.54,100198.0,92.6592,92.6835,92.6431,92.6673,100198.0
2021-01-06 09:45:00,114.54,114.55,114.52,114.52,40590.0,92.6673,92.6754,92.6512,92.6512,40590.0
2021-01-06 09:50:00,114.52,114.57,114.52,114.56,31566.0,92.6512,92.6916,92.6512,92.6835,31566.0
2021-01-06 09:55:00,114.56,114.61,114.55,114.57,120668.0,92.6835,92.724,92.6754,92.6916,120668.0
2021-01-06 10:00:00,114.57,114.57,114.54,114.56,118073.0,92.6916,92.6916,92.6673,92.6835,118073.0
2021-01-06 10:05:00,114.55,114.6,114.53,114.6,206775.0,92.6754,92.7159,92.6592,92.7159,206775.0
2021-01-06 10:10:00,114.6,114.6,114.53,114.53,107034.0,92.7159,92.7159,92.6592,92.6592,107034.0
2021-01-06 10:15:00,114.54,114.54,114.51,114.52,61971.0,92.6673,92.6673,92.6431,92.6512,61971.0
2021-01-06 10:20:00,114.52,114.56,114.51,114.55,50594.0,92.6512,92.6835,92.6431,92.6754,50594.0
2021-01-06 10:25:00,114.55,114.55,114.5,114.53,33268.0,92.6754,92.6754,92.635,92.6592,33268.0
2021-01-06 10:30:00,114.53,114.57,114.52,114.57,37756.0,92.6592,92.6916,92.6512,92.6916,37756.0
2021-01-06 10:35:00,114.57,114.58,114.56,114.58,38320.0,92.6916,92.6997,92.6835,92.6997,38320.0
2021-01-06 10:40:00,114.58,114.58,114.55,114.56,39530.0,92.6997,92.6997,92.6754,92.6835,39530.0
2021-01-06 10:45:00,114.56,114.56,114.52,114.55,49748.0,92.6835,92.6835,92.6512,92.6754,49748.0
2021-01-06 10:50:00,114.56,114.56,114.51,114.51,36915.0,92.6835,92.6835,92.6431,92.6431,36915.0
2021-01-06 10:55:00,114.51,114.55,114.49,114.54,29768.0,92.6431,92.6754,92.6269,92.6673,29768.0
2021-01-06 11:00:00,114.55,114.56,114.52,114.56,42406.0,92.6754,92.6835,92.6512,92.6835,42406.0
2021-01-06 11:05:00,114.56,114.58,114.54,114.58,12699.0,92.6835,92.6997,92.6673,92.6997,12699.0
2021-01-06 11:10:00,114.58,114.59,114.56,114.57,25139.0,92.6997,92.7078,92.6835,92.6916,25139.0
2021-01-06 11:15:00,114.58,114.59,114.57,114.57,21008.0,92.6997,92.7078,92.6916,92.6916,21008.0
2021-01-06 11:20:00,114.57,114.58,114.53,114.55,22693.0,92.6916,92.6997,92.6592,92.6754,22693.0
2021-01-06 11:25:00,114.55,114.55,114.54,114.55,14004.0,92.6754,92.6754,92.6673,92.6754,14004.0
2021-01-06 11:30:00,114.55,114.58,114.53,114.57,45603.0,92.6754,92.6997,92.6592,92.6916,45603.0
2021-01-06 11:35:00,114.57,114.61,114.55,114.58,42200.0,92.6916,92.724,92.6754,92.6997,42200.0
2021-01-06 11:40:00,114.58,114.58,114.55,114.56,12823.0,92.6997,92.6997,92.6754,92.6835,12823.0
2021-01-06 11:45:00,114.56,114.58,114.55,114.57,17908.0,92.6835,92.6997,92.6754,92.6916,17908.0
2021-01-06 11:50:00,114.57,114.6,114.56,114.59,10945.0,92.6916,92.7159,92.6835,92.7078,10945.0
2021-01-06 11:55:00,114.59,114.61,114.59,114.59,14505.0,92.7078,92.724,92.7078,92.7078,14505.0
2021-01-06 12:00:00,114.59,114.63,114.58,114.62,24108.0,92.7078,92.7402,92.6997,92.7321,24108.0
2021-01-06 12:05:00,114.63,114.64,114.62,114.63,28875.0,92.7402,92.7482,92.7321,92.7402,28875.0
2021-01-06 12:10:00,114.62,114.63,114.62,114.63,11691.0,92.7321,92.7402,92.7321,92.7402,11691.0
2021-01-06 12:15:00,114.62,114.65,114.62,114.63,35086.0,92.7321,92.7563,92.7321,92.7402,35086.0
2021-01-06 12:20:00,114.64,114.64,114.59,114.6,31202.0,92.7482,92.7482,92.7078,92.7159,31202.0
2021-01-06 12:25:00,114.61,114.61,114.59,114.61,30747.0,92.724,92.724,92.7078,92.724,30747.0
2021-01-06 12:30:00,114.6,114.64,114.6,114.64,89545.0,92.7159,92.7482,92.7159,92.7482,89545.0
2021-01-06 12:35:00,114.64,114.67,114.63,114.64,38489.0,92.7482,92.7725,92.7402,92.7482,38489.0
2021-01-06 12:40:00,114.64,114.65,114.63,114.65,23602.0,92.7482,92.7563,92.7402,92.7563,23602.0
2021-01-06 12:45:00,114.65,114.66,114.64,114.64,21815.0,92.7563,92.7644,92.7482,92.7482,21815.0
2021-01-06 12:50:00,114.64,114.66,114.62,114.63,39169.0,92.7482,92.7644,92.7321,92.7402,39169.0
2021-01-06 12:55:00,114.64,114.64,114.59,114.62,79150.0,92.7482,92.7482,92.7078,92.7321,79150.0
2021-01-06 13:00:00,114.61,114.61,114.59,114.59,183654.0,92.724,92.724,92.7078,92.7078,183654.0
2021-01-06 13:05:00,114.59,114.6,114.59,114.59,11828.0,92.7078,92.7159,92.7078,92.7078,11828.0
2021-01-06 13:10:00,114.59,114.6,114.59,114.59,28046.0,92.7078,92.7159,92.7078,92.7078,28046.0
2021-01-06 13:15:00,114.59,114.63,114.59,114.62,39010.0,92.7078,92.7402,92.7078,92.7321,39010.0
2021-01-06 13:20:00,114.62,114.62,114.6,114.62,20187.0,92.7321,92.7321,92.7159,92.7321,20187.0
2021-01-06 13:25:00,114.61,114.64,114.61,114.64,25215.0,92.724,92.7482,92.724,92.7482,25215.0
2021-01-06 13:30:00,114.64,114.65,114.61,114.63,45807.0,92.7482,92.7563,92.724,92.7402,45807.0
2021-01-06 13:35:00,114.62,114.62,114.6,114.62,28450.0,92.7321,92.7321,92.7159,92.7321,28450.0
2021-01-06 13:40:00,114.62,114.65,114.61,114.62,18390.0,92.7321,92.7563,92.724,92.7321,18390.0
2021-01-06 13:45:00,114.62,114.65,114.61,114.64,31964.0,92.7321,92.7563,92.724,92.7482,31964.0
2021-01-06 13:50:00,114.64,114.64,114.61,114.64,26069.0,92.7482,92.7482,92.724,92.7482,26069.0
2021-01-06 13:55:00,114.63,114.66,114.63,114.64,28391.0,92.7402,92.7644,92.7402,92.7482,28391.0
2021-01-06 14:00:00,114.64,114.68,114.63,114.65,45914.0,92.7482,92.7806,92.7402,92.7563,45914.0
2021-01-06 14:05:00,114.64,114.65,114.62,114.64,46353.0,92.7482,92.7563,92.7321,92.7482,46353.0
2021-01-06 14:10:00,114.64,114.64,114.63,114.63,28812.0,92.7482,92.7482,92.7402,92.7402,28812.0
2021-01-06 14:15:00,114.64,114.65,114.61,114.62,59060.0,92.7482,92.7563,92.724,92.7321,59060.0
2021-01-06 14:20:00,114.62,114.68,114.61,114.63,59648.0,92.7321,92.7806,92.724,92.7402,59648.0
2021-01-06 14:25:00,114.63,114.63,114.53,114.53,210685.0,92.7402,92.7402,92.6592,92.6592,210685.0
2021-01-06 14:30:00,114.54,114.62,114.53,114.58,59421.0,92.6673,92.7321,92.6592,92.6997,59421.0
2021-01-06 14:35:00,114.58,114.58,114.51,114.53,43128.0,92.6997,92.6997,92.6431,92.6592,43128.0
2021-01-06 14:40:00,114.53,114.58,114.5,114.54,33285.0,92.6592,92.6997,92.635,92.6673,33285.0
2021-01-06 14:45:00,114.55,114.55,114.46,114.46,48402.0,92.6754,92.6754,92.6026,92.6026,48402.0
2021-01-06 14:50:00,114.46,114.47,114.42,114.43,90423.0,92.6026,92.6107,92.5703,92.5783,90423.0
2021-01-06 14:55:00,114.43,114.44,114.41,114.42,191242.0,92.5783,92.5864,92.5622,92.5703,191242.0
2021-01-06 15:00:00,114.42,114.45,114.4,114.43,51021.0,92.5703,92.5945,92.5541,92.5783,51021.0
2021-01-06 15:05:00,114.43,114.49,114.42,114.45,62483.0,92.5783,92.6269,92.5703,92.5945,62483.0
2021-01-06 15:10:00,114.45,114.5,114.44,114.48,29694.0,92.5945,92.635,92.5864,92.6188,29694.0
2021-01-06 15:15:00,114.48,114.49,114.46,114.48,17523.0,92.6188,92.6269,92.6026,92.6188,17523.0
2021-01-06 15:20:00,114.48,114.48,114.4,114.4,92878.0,92.6188,92.6188,92.5541,92.5541,92878.0
2021-01-06 15:25:00,114.41,114.41,114.38,114.39,82180.0,92.5622,92.5622,92.5379,92.546,82180.0
2021-01-06 15:30:00,114.39,114.43,114.38,114.43,44781.0,92.546,92.5783,92.5379,92.5783,44781.0
2021-01-06 15:35:00,114.43,114.47,114.42,114.47,26619.0,92.5783,92.6107,92.5703,92.6107,26619.0
2021-01-06 15:40:00,114.47,114.47,114.45,114.45,17390.0,92.6107,92.6107,92.5945,92.5945,17390.0
2021-01-06 15:45:00,114.46,114.46,114.42,114.43,57513.0,92.6026,92.6026,92.5703,92.5783,57513.0
2021-01-06 15:50:00,114.42,114.47,114.41,114.47,77304.0,92.5703,92.6107,92.5622,92.6107,77304.0
2021-01-06 15:55:00,114.47,114.51,114.43,114.5,152137.0,92.6107,92.6431,92.5783,92.635,152137.0
2021-01-07 09:30:00,114.55,114.55,114.28,114.33,51309.0,92.6754,92.6754,92.457,92.4974,51309.0
2021-01-07 09:35:00,114.34,114.35,114.31,114.31,73906.0,92.5055,92.5136,92.4813,92.4813,73906.0
2021-01-07 09:40:00,114.3,114.3,114.27,114.27,26836.0,92.4732,92.4732,92.4489,92.4489,26836.0
2021-01-07 09:45:00,114.27,114.31,114.24,114.29,23015.0,92.4489,92.4813,92.4246,92.4651,23015.0
2021-01-07 09:50:00,114.3,114.33,114.3,114.32,15109.0,92.4732,92.4974,92.4732,92.4893,15109.0
2021-01-07 09:55:00,114.32,114.39,114.31,114.39,6846.0,92.4893,92.546,92.4813,92.546,6846.0
2021-01-07 10:00:00,114.39,114.42,114.33,114.38,64367.0,92.546,92.5703,92.4974,92.5379,64367.0
2021-01-07 10:05:00,114.38,114.38,114.31,114.32,44346.0,92.5379,92.5379,92.4813,92.4893,44346.0
2021-01-07 10:10:00,114.33,114.33,114.27,114.3,16691.0,92.4974,92.4974,92.4489,92.4732,16691.0
2021-01-07 10:15:00,114.3,114.3,114.28,114.28,103623.0,92.4732,92.4732,92.457,92.457,103623.0
2021-01-07 10:20:00,114.29,114.31,114.28,114.3,18942.0,92.4651,92.4813,92.457,92.4732,18942.0
2021-01-07 10:25:00,114.3,114.32,114.28,114.31,17025.0,92.4732,92.4893,92.457,92.4813,17025.0
2021-01-07 10:30:00,114.31,114.31,114.28,114.3,9491.0,92.4813,92.4813,92.457,92.4732,9491.0
2021-01-07 10:35:00,114.3,114.35,114.29,114.35,34044.0,92.4732,92.5136,92.4651,92.5136,34044.0
2021-01-07 10:40:00,114.35,114.37,114.34,114.36,13826.0,92.5136,92.5298,92.5055,92.5217,13826.0
2021-01-07 10:45:00,114.37,114.38,114.36,114.38,13274.0,92.5298,92.5379,92.5217,92.5379,13274.0
2021-01-07 10:50:00,114.38,114.38,114.34,114.36,37999.0,92.5379,92.5379,92.5055,92.5217,37999.0
2021-01-07 10:55:00,114.36,114.37,114.34,114.34,11326.0,92.5217,92.5298,92.5055,92.5055,11326.0
2021-01-07 11:00:00,114.34,114.37,114.34,114.36,37846.0,92.5055,92.5298,92.5055,92.5217,37846.0
2021-01-07 11:05:00,114.36,114.36,114.34,114.34,15893.0,92.5217,92.5217,92.5055,92.5055,15893.0
2021-01-07 11:10:00,114.35,114.37,114.34,114.37,24599.0,92.5136,92.5298,92.5055,92.5298,24599.0
2021-01-07 11:15:00,114.37,114.39,114.36,114.38,32912.0,92.5298,92.546,92.5217,92.5379,32912.0
2021-01-07 11:20:00,114.37,114.38,114.33,114.33,18236.0,92.5298,92.5379,92.4974,92.4974,18236.0
2021-01-07 11:25:00,114.33,114.35,114.33,114.34,10045.0,92.4974,92.5136,92.4974,92.5055,10045.0
2021-01-07 11:30:00,114.34,114.41,114.34,114.4,77556.0,92.5055,92.5622,92.5055,92.5541,77556.0
2021-01-07 11:35:00,114.39,114.4,114.36,114.39,20320.0,92.546,92.5541,92.5217,92.546,20320.0
2021-01-07 11:40:00,114.38,114.38,114.36,114.37,30963.0,92.5379,92.5379,92.5217,92.5298,30963.0
2021-01-07 11:45:00,114.36,114.38,114.35,114.36,90146.0,92.5217,92.5379,92.5136,92.5217,90146.0
2021-01-07 11:50:00,114.36,114.36,114.33,114.34,35106.0,92.5217,92.5217,92.4974,92.5055,35106.0
2021-01-07 11:55:00,114.34,114.34,114.29,114.29,23377.0,92.5055,92.5055,92.4651,92.4651,23377.0
2021-01-07 12:00:00,114.29,114.32,114.28,114.3,35389.0,92.4651,92.4893,92.457,92.4732,35389.0
2021-01-07 12:05:00,114.3,114.3,114.26,114.28,28685.0,92.4732,92.4732,92.4408,92.457,28685.0
2021-01-07 12:10:00,114.28,114.28,114.25,114.26,39258.0,92.457,92.457,92.4327,92.4408,39258.0
2021-01-07 12:15:00,114.27,114.3,114.26,114.3,24662.0,92.4489,92.4732,92.4408,92.4732,24662.0
2021-01-07 12:20:00,114.3,114.31,114.29,114.3,20665.0,92.4732,92.4813,92.4651,92.4732,20665.0
2021-01-07 12:25:00,114.3,114.3,114.27,114.28,16245.0,92.4732,92.4732,92.4489,92.457,16245.0
2021-01-07 12:30:00,114.29,114.33,114.27,114.33,9956.0,92.4651,92.4974,92.4489,92.4974,9956.0
2021-01-07 12:35:00,114.32,114.37,114.32,114.36,33522.0,92.4893,92.5298,92.4893,92.5217,33522.0
2021-01-07 12:40:00,114.36,114.37,114.34,114.35,60421.0,92.5217,92.5298,92.5055,92.5136,60421.0
2021-01-07 12:45:00,114.34,114.38,114.34,114.35,33517.0,92.5055,92.5379,92.5055,92.5136,33517.0
2021-01-07 12:50:00,114.35,114.39,114.35,114.39,20058.0,92.5136,92.546,92.5136,92.546,20058.0
2021-01-07 12:55:00,114.39,114.39,114.38,114.39,12119.0,92.546,92.546,92.5379,92.546,12119.0
2021-01-07 13:00:00,114.39,114.39,114.36,114.36,16644.0,92.546,92.546,92.5217,92.5217,16644.0
2021-01-07 13:05:00,114.37,114.37,114.36,114.37,6811.0,92.5298,92.5298,92.5217,92.5298,6811.0
2021-01-07 13:10:00,114.37,114.39,114.35,114.38,138850.0,92.5298,92.546,92.5136,92.5379,138850.0
2021-01-07 13:15:00,114.38,114.39,114.38,114.39,12214.0,92.5379,92.546,92.5379,92.546,12214.0
2021-01-07 13:20:00,114.39,114.4,114.38,114.4,30958.0,92.546,92.5541,92.5379,92.5541,30958.0
2021-01-07 13:25:00,114.4,114.4,114.39,114.4,25874.0,92.5541,92.5541,92.546,92.5541,25874.0
2021-01-07 13:30:00,114.4,114.4,114.38,114.39,21885.0,92.5541,92.5541,92.5379,92.546,21885.0
2021-01-07 13:35:00,114.38,114.41,114.38,114.41,16582.0,92.5379,92.5622,92.5379,92.5622,16582.0
2021-01-07 13:40:00,114.41,114.45,114.4,114.45,25194.0,92.5622,92.5945,92.5541,92.5945,25194.0
2021-01-07 13:45:00,114.45,114.45,114.4,114.4,22099.0,92.5945,92.5945,92.5541,92.5541,22099.0
2021-01-07 13:50:00,114.4,114.45,114.38,114.45,21915.0,92.5541,92.5945,92.5379,92.5945,21915.0
2021-01-07 13:55:00,114.45,114.49,114.45,114.49,48352.0,92.5945,92.6269,92.5945,92.6269,48352.0
2021-01-07 14:00:00,114.5,114.51,114.42,114.42,81023.0,92.635,92.6431,92.5703,92.5703,81023.0
2021-01-07 14:05:00,114.43,114.44,114.41,114.42,84520.0,92.5783,92.5864,92.5622,92.5703,84520.0
2021-01-07 14:10:00,114.42,114.43,114.41,114.43,17262.0,92.5703,92.5783,92.5622,92.5783,17262.0
2021-01-07 14:15:00,114.43,114.43,114.42,114.43,15990.0,92.5783,92.5783,92.5703,92.5783,15990.0
2021-01-07 14:20:00,114.42,114.45,114.38,114.43,63892.0,92.5703,92.5945,92.5379,92.5783,63892.0
2021-01-07 14:25:00,114.42,114.43,114.38,114.42,22670.0,92.5703,92.5783,92.5379,92.5703,22670.0
2021-01-07 14:30:00,114.42,114.45,114.42,114.45,6797.0,92.5703,92.5945,92.5703,92.5945,6797.0
2021-01-07 14:35:00,114.45,114.47,114.43,114.47,34856.0,92.5945,92.6107,92.5783,92.6107,34856.0
2021-01-07 14:40:00,114.47,114.49,114.45,114.48,42168.0,92.6107,92.6269,92.5945,92.6188,42168.0
2021-01-07 14:45:00,114.49,114.49,114.47,114.48,9778.0,92.6269,92.6269,92.6107,92.6188,9778.0
2021-01-07 14:50:00,114.48,114.48,114.47,114.48,19707.0,92.6188,92.6188,92.6107,92.6188,19707.0
2021-01-07 14:55:00,114.48,114.48,114.47,114.48,20025.0,92.6188,92.6188,92.6107,92.6188,20025.0
2021-01-07 15:00:00,114.48,114.49,114.47,114.48,52804.0,92.6188,92.6269,92.6107,92.6188,52804.0
2021-01-07 15:05:00,114.48,114.49,114.48,114.49,11686.0,92.6188,92.6269,92.6188,92.6269,11686.0
2021-01-07 15:10:00,114.48,114.5,114.47,114.48,25468.0,92.6188,92.635,92.6107,92.6188,25468.0
2021-01-07 15:15:00,114.48,114.5,114.47,114.5,17288.0,92.6188,92.635,92.6107,92.635,17288.0
2021-01-07 15:20:00,114.49,114.52,114.49,114.52,22271.0,92.6269,92.6512,92.6269,92.6512,22271.0
2021-01-07 15:25:00,114.53,114.53,114.51,114.52,23314.0,92.6592,92.6592,92.6431,92.6512,23314.0
2021-01-07 15:30:00,114.52,114.54,114.51,114.54,23338.0,92.6512,92.6673,92.6431,92.6673,23338.0
2021-01-07 15:35:00,114.53,114.54,114.51,114.54,32698.0,92.6592,92.6673,92.6431,92.6673,32698.0
2021-01-07 15:40:00,114.54,114.54,114.52,114.52,20738.0,92.6673,92.6673,92.6512,92.6512,20738.0
2021-01-07 15:45:00,114.52,114.53,114.51,114.52,35421.0,92.6512,92.6592,92.6431,92.6512,35421.0
2021-01-07 15:50:00,114.52,114.53,114.49,114.53,52369.0,92.6512,92.6592,92.6269,92.6592,52369.0
2021-01-07 15:55:00,114.53,114.54,114.46,114.46,111810.0,92.6592,92.6673,92.6026,92.6026,111810.0
2021-01-08 09:30:00,114.56,114.57,114.51,114.53,79553.0,92.6835,92.6916,92.6431,92.6592,79553.0
2021-01-08 09:35:00,114.53,114.58,114.5,114.52,14081.0,92.6592,92.6997,92.635,92.6512,14081.0
2021-01-08 09:40:00,114.52,114.54,114.5,114.5,10971.0,92.6512,92.6673,92.635,92.635,10971.0
2021-01-08 09:45:00,114.5,114.51,114.42,114.42,24479.0,92.635,92.6431,92.5703,92.5703,24479.0
2021-01-08 09:50:00,114.42,114.44,114.38,114.44,26529.0,92.5703,92.5864,92.5379,92.5864,26529.0
2021-01-08 09:55:00,114.44,114.49,114.44,114.46,118721.0,92.5864,92.6269,92.5864,92.6026,118721.0
2021-01-08 10:00:00,114.45,114.56,114.45,114.55,86774.0,92.5945,92.6835,92.5945,92.6754,86774.0
2021-01-08 10:05:00,114.55,114.56,114.48,114.49,38805.0,92.6754,92.6835,92.6188,92.6269,38805.0
2021-01-08 10:10:00,114.5,114.51,114.48,114.49,27617.0,92.635,92.6431,92.6188,92.6269,27617.0
2021-01-08 10:15:00,114.49,114.5,114.42,114.45,62677.0,92.6269,92.635,92.5703,92.5945,62677.0
2021-01-08 10:20:00,114.46,114.46,114.36,114.38,31508.0,92.6026,92.6026,92.5217,92.5379,31508.0
2021-01-08 10:25:00,114.39,114.39,114.31,114.32,38399.0,92.546,92.546,92.4813,92.4893,38399.0
2021-01-08 10:30:00,114.32,114.4,114.32,114.4,79872.0,92.4893,92.5541,92.4893,92.5541,79872.0
2021-01-08 10:35:00,114.4,114.4,114.37,114.38,21178.0,92.5541,92.5541,92.5298,92.5379,21178.0
2021-01-08 10:40:00,114.38,114.43,114.37,114.43,106395.0,92.5379,92.5783,92.5298,92.5783,106395.0
2021-01-08 10:45:00,114.43,114.45,114.42,114.45,17045.0,92.5783,92.5945,92.5703,92.5945,17045.0
2021-01-08 10:50:00,114.45,114.46,114.42,114.44,47126.0,92.5945,92.6026,92.5703,92.5864,47126.0
2021-01-08 10:55:00,114.44,114.5,114.43,114.5,32421.0,92.5864,92.635,92.5783,92.635,32421.0
2021-01-08 11:00:00,114.5,114.52,114.48,114.48,164044.0,92.635,92.6512,92.6188,92.6188,164044.0
2021-01-08 11:05:00,114.48,114.48,114.42,114.43,31923.0,92.6188,92.6188,92.5703,92.5783,31923.0
2021-01-08 11:10:00,114.42,114.43,114.36,114.37,39027.0,92.5703,92.5783,92.5217,92.5298,39027.0
2021-01-08 11:15:00,114.37,114.4,114.34,114.37,210313.0,92.5298,92.5541,92.5055,92.5298,210313.0
2021-01-08 11:20:00,114.37,114.39,114.35,114.37,35196.0,92.5298,92.546,92.5136,92.5298,35196.0
2021-01-08 11:25:00,114.37,114.39,114.36,114.37,32976.0,92.5298,92.546,92.5217,92.5298,32976.0
2021-01-08 11:30:00,114.37,114.43,114.36,114.43,25114.0,92.5298,92.5783,92.5217,92.5783,25114.0
2021-01-08 11:35:00,114.42,114.44,114.4,114.4,194219.0,92.5703,92.5864,92.5541,92.5541,194219.0
2021-01-08 11:40:00,114.4,114.41,114.39,114.39,37602.0,92.5541,92.5622,92.546,92.546,37602.0
2021-01-08 11:45:00,114.39,114.41,114.39,114.41,32527.0,92.546,92.5622,92.546,92.5622,32527.0
2021-01-08 11:50:00,114.4,114.43,114.38,114.42,60602.0,92.5541,92.5783,92.5379,92.5703,60602.0
2021-01-08 11:55:00,114.41,114.42,114.39,114.41,43288.0,92.5622,92.5703,92.546,92.5622,43288.0
2021-01-08 12:00:00,114.41,114.42,114.38,114.4,94603.0,92.5622,92.5703,92.5379,92.5541,94603.0
2021-01-08 12:05:00,114.4,114.43,114.39,114.43,43467.0,92.5541,92.5783,92.546,92.5783,43467.0
2021-01-08 12:10:00,114.43,114.47,114.4,114.44,44981.0,92.5783,92.6107,92.5541,92.5864,44981.0
2021-01-08 12:15:00,114.44,114.46,114.42,114.44,38608.0,92.5864,92.6026,92.5703,92.5864,38608.0
2021-01-08 12:20:00,114.44,114.46,114.42,114.45,33185.0,92.5864,92.6026,92.5703,92.5945,33185.0
2021-01-08 12:25:00,114.45,114.47,114.42,114.44,34847.0,92.5945,92.6107,92.5703,92.5864,34847.0
2021-01-08 12:30:00,114.44,114.45,114.43,114.44,35646.0,92.5864,92.5945,92.5783,92.5864,35646.0
2021-01-08 12:35:00,114.44,114.44,114.41,114.42,32573.0,92.5864,92.5864,92.5622,92.5703,32573.0
2021-01-08 12:40:00,114.42,114.45,114.41,114.44,25626.0,92.5703,92.5945,92.5622,92.5864,25626.0
2021-01-08 12:45:00,114.44,114.44,114.39,114.4,108959.0,92.5864,92.5864,92.546,92.5541,108959.0
2021-01-08 12:50:00,114.4,114.44,114.39,114.43,22175.0,92.5541,92.5864,92.546,92.5783,22175.0
2021-01-08 12:55:00,114.43,114.47,114.42,114.46,14485.0,92.5783,92.6107,92.5703,92.6026,14485.0
2021-01-08 13:00:00,114.46,114.47,114.4,114.44,23126.0,92.6026,92.6107,92.5541,92.5864,23126.0
2021-01-08 13:05:00,114.44,114.44,114.41,114.42,17461.0,92.5864,92.5864,92.5622,92.5703,17461.0
2021-01-08 13:10:00,114.42,114.46,114.41,114.45,29690.0,92.5703,92.6026,92.5622,92.5945,29690.0
2021-01-08 13:15:00,114.45,114.47,114.37,114.37,144567.0,92.5945,92.6107,92.5298,92.5298,144567.0
2021-01-08 13:20:00,114.37,114.4,114.32,114.34,126431.0,92.5298,92.5541,92.4893,92.5055,126431.0
2021-01-08 13:25:00,114.35,114.37,114.34,114.34,18158.0,92.5136,92.5298,92.5055,92.5055,18158.0
2021-01-08 13:30:00,114.34,114.35,114.3,114.3,44600.0,92.5055,92.5136,92.4732,92.4732,44600.0
2021-01-08 13:35:00,114.3,114.32,114.29,114.29,44953.0,92.4732,92.4893,92.4651,92.4651,44953.0
2021-01-08 13:40:00,114.29,114.32,114.28,114.29,65940.0,92.4651,92.4893,92.457,92.4651,65940.0
2021-01-08 13:45:00,114.3,114.36,114.3,114.35,57718.0,92.4732,92.5217,92.4732,92.5136,57718.0
2021-01-08 13:50:00,114.35,114.41,114.34,114.38,47039.0,92.5136,92.5622,92.5055,92.5379,47039.0
2021-01-08 13:55:00,114.37,114.4,114.35,114.37,16427.0,92.5298,92.5541,92.5136,92.5298,16427.0
2021-01-08 14:00:00,114.38,114.39,114.35,114.38,8960.0,92.5379,92.546,92.5136,92.5379,8960.0
2021-01-08 14:05:00,114.38,114.4,114.37,114.39,15645.0,92.5379,92.5541,92.5298,92.546,15645.0
2021-01-08 14:10:00,114.4,114.41,114.37,114.38,15004.0,92.5541,92.5622,92.5298,92.5379,15004.0
2021-01-08 14:15:00,114.38,114.38,114.34,114.36,16058.0,92.5379,92.5379,92.5055,92.5217,16058.0
2021-01-08 14:20:00,114.36,114.39,114.35,114.38,30127.0,92.5217,92.546,92.5136,92.5379,30127.0
2021-01-08 14:25:00,114.39,114.41,114.37,114.39,13529.0,92.546,92.5622,92.5298,92.546,13529.0
2021-01-08 14:30:00,114.39,114.41,114.38,114.38,31023.0,92.546,92.5622,92.5379,92.5379,31023.0
2021-01-08 14:35:00,114.39,114.41,114.36,114.39,18814.0,92.546,92.5622,92.5217,92.546,18814.0
2021-01-08 14:40:00,114.39,114.4,114.37,114.39,17814.0,92.546,92.5541,92.5298,92.546,17814.0
2021-01-08 14:45:00,114.38,114.42,114.37,114.42,26866.0,92.5379,92.5703,92.5298,92.5703,26866.0
2021-01-08 14:50:00,114.42,114.43,114.41,114.43,27248.0,92.5703,92.5783,92.5622,92.5783,27248.0
2021-01-08 14:55:00,114.43,114.45,114.42,114.45,59355.0,92.5783,92.5945,92.5703,92.5945,59355.0
2021-01-08 15:00:00,114.45,114.48,114.43,114.48,125087.0,92.5945,92.6188,92.5783,92.6188,125087.0
2021-01-08 15:05:00,114.48,114.51,114.46,114.51,114867.0,92.6188,92.6431,92.6026,92.6431,114867.0
2021-01-08 15:10:00,114.51,114.52,114.47,114.5,129058.0,92.6431,92.6512,92.6107,92.635,129058.0
2021-01-08 15:15:00,114.5,114.55,114.5,114.55,72117.0,92.635,92.6754,92.635,92.6754,72117.0
2021-01-08 15:20:00,114.55,114.56,114.54,114.55,61825.0,92.6754,92.6835,92.6673,92.6754,61825.0
2021-01-08 15:25:00,114.55,114.56,114.53,114.56,45571.0,92.6754,92.6835,92.6592,92.6835,45571.0
2021-01-08 15:30:00,114.56,114.56,114.51,114.56,42369.0,92.6835,92.6835,92.6431,92.6835,42369.0
2021-01-08 15:35:00,114.56,114.56,114.55,114.56,26990.0,92.6835,92.6835,92.6754,92.6835,26990.0
2021-01-08 15:40:00,114.56,114.56,114.55,114.56,32532.0,92.6835,92.6835,92.6754,92.6835,32532.0
2021-01-08 15:45:00,114.56,114.58,114.55,114.57,44016.0,92.6835,92.6997,92.6754,92.6916,44016.0
2021-01-08 15:50:00,114.58,114.58,114.57,114.57,82381.0,92.6997,92.6997,92.6916,92.6916,82381.0
2021-01-08 15:55:00,114.58,114.59,114.55,114.55,199191.0,92.6997,92.7078,92.6754,92.6754,199191.0
2021-01-11 09:30:00,114.08,114.11,114.02,114.02,132762.0,92.2952,92.3195,92.2466,92.2466,132762.0
2021-01-11 09:35:00,114.02,114.03,113.94,114.01,65806.0,92.2466,92.2547,92.1819,92.2385,65806.0
2021-01-11 09:40:00,114.0,114.01,113.97,113.99,37348.0,92.2305,92.2385,92.2062,92.2224,37348.0
2021-01-11 09:45:00,113.98,113.98,113.9,113.91,83784.0,92.2143,92.2143,92.1496,92.1576,83784.0
2021-01-11 09:50:00,113.9,113.92,113.89,113.92,23415.0,92.1496,92.1657,92.1415,92.1657,23415.0
2021-01-11 09:55:00,113.92,113.97,113.91,113.96,61157.0,92.1657,92.2062,92.1576,92.1981,61157.0
2021-01-11 10:00:00,113.96,113.96,113.94,113.96,80299.0,92.1981,92.1981,92.1819,92.1981,80299.0
2021-01-11 10:05:00,113.96,113.98,113.95,113.95,28728.0,92.1981,92.2143,92.19,92.19,28728.0
2021-01-11 10:10:00,113.96,113.97,113.93,113.95,52796.0,92.1981,92.2062,92.1738,92.19,52796.0
2021-01-11 10:15:00,113.94,113.96,113.91,113.96,78015.0,92.1819,92.1981,92.1576,92.1981,78015.0
2021-01-11 10:20:00,113.95,113.97,113.94,113.96,33380.0,92.19,92.2062,92.1819,92.1981,33380.0
2021-01-11 10:25:00,113.96,113.99,113.95,113.98,36286.0,92.1981,92.2224,92.19,92.2143,36286.0
2021-01-11 10:30:00,113.98,113.99,113.95,113.98,40606.0,92.2143,92.2224,92.19,92.2143,40606.0
2021-01-11 10:35:00,113.97,113.98,113.95,113.95,37273.0,92.2062,92.2143,92.19,92.19,37273.0
2021-01-11 10:40:00,113.96,113.96,113.95,113.95,39664.0,92.1981,92.1981,92.19,92.19,39664.0
2021-01-11 10:45:00,113.95,113.96,113.93,113.93,70965.0,92.19,92.1981,92.1738,92.1738,70965.0
2021-01-11 10:50:00,113.93,113.96,113.92,113.93,10781.0,92.1738,92.1981,92.1657,92.1738,10781.0
2021-01-11 10:55:00,113.92,113.94,113.92,113.92,20334.0,92.1657,92.1819,92.1657,92.1657,20334.0
2021-01-11 11:00:00,113.93,113.93,113.89,113.9,35789.0,92.1738,92.1738,92.1415,92.1496,35789.0
2021-01-11 11:05:00,113.9,113.91,113.89,113.9,28142.0,92.1496,92.1576,92.1415,92.1496,28142.0
2021-01-11 11:10:00,113.9,113.9,113.88,113.9,45968.0,92.1496,92.1496,92.1334,92.1496,45968.0
2021-01-11 11:15:00,113.89,113.91,113.88,113.89,104981.0,92.1415,92.1576,92.1334,92.1415,104981.0
2021-01-11 11:20:00,113.9,113.92,113.88,113.91,54727.0,92.1496,92.1657,92.1334,92.1576,54727.0
2021-01-11 11:25:00,113.91,113.92,113.89,113.89,45087.0,92.1576,92.1657,92.1415,92.1415,45087.0
2021-01-11 11:30:00,113.89,113.89,113.87,113.89,34633.0,92.1415,92.1415,92.1253,92.1415,34633.0
2021-01-11 11:35:00,113.89,113.91,113.88,113.91,14598.0,92.1415,92.1576,92.1334,92.1576,14598.0
2021-01-11 11:40:00,113.91,113.91,113.89,113.9,4819.0,92.1576,92.1576,92.1415,92.1496,4819.0
2021-01-11 11:45:00,113.9,113.9,113.88,113.88,10332.0,92.1496,92.1496,92.1334,92.1334,10332.0
2021-01-11 11:50:00,113.88,113.89,113.88,113.88,4035.0,92.1334,92.1415,92.1334,92.1334,4035.0
2021-01-11 11:55:00,113.89,113.89,113.88,113.89,8443.0,92.1415,92.1415,92.1334,92.1415,8443.0
2021-01-11 12:00:00,113.89,113.9,113.88,113.89,18888.0,92.1415,92.1496,92.1334,92.1415,18888.0
2021-01-11 12:05:00,113.89,113.89,113.87,113.89,8717.0,92.1415,92.1415,92.1253,92.1415,8717.0
2021-01-11 12:10:00,113.89,113.91,113.87,113.88,21754.0,92.1415,92.1576,92.1253,92.1334,21754.0
2021-01-11 12:15:00,113.9,113.9,113.89,113.89,17218.0,92.1496,92.1496,92.1415,92.1415,17218.0
2021-01-11 12:20:00,113.9,113.91,113.89,113.9,7202.0,92.1496,92.1576,92.1415,92.1496,7202.0
2021-01-11 12:25:00,113.9,113.9,113.89,113.9,7086.0,92.1496,92.1496,92.1415,92.1496,7086.0
2021-01-11 12:30:00,113.89,113.9,113.89,113.9,35912.0,92.1415,92.1496,92.1415,92.1496,35912.0
2021-01-11 12:35:00,113.9,113.9,113.89,113.9,5198.0,92.1496,92.1496,92.1415,92.1496,5198.0
2021-01-11 12:40:00,113.9,113.91,113.89,113.91,6621.0,92.1496,92.1576,92.1415,92.1576,6621.0
2021-01-11 12:45:00,113.91,113.92,113.9,113.91,24879.0,92.1576,92.1657,92.1496,92.1576,24879.0
2021-01-11 12:50:00,113.91,113.91,113.9,113.9,19850.0,92.1576,92.1576,92.1496,92.1496,19850.0
2021-01-11 12:55:00,113.9,113.91,113.89,113.9,22283.0,92.1496,92.1576,92.1415,92.1496,22283.0
2021-01-11 13:00:00,113.9,113.9,113.87,113.88,34877.0,92.1496,92.1496,92.1253,92.1334,34877.0
2021-01-11 13:05:00,113.88,113.88,113.87,113.87,1398.0,92.1334,92.1334,92.1253,92.1253,1398.0
2021-01-11 13:10:00,113.87,113.88,113.87,113.88,4587.0,92.1253,92.1334,92.1253,92.1334,4587.0
2021-01-11 13:15:00,113.88,113.88,113.87,113.88,16091.0,92.1334,92.1334,92.1253,92.1334,16091.0
2021-01-11 13:20:00,113.88,113.88,113.86,113.86,13831.0,92.1334,92.1334,92.1172,92.1172,13831.0
2021-01-11 13:25:00,113.87,113.87,113.85,113.85,12480.0,92.1253,92.1253,92.1091,92.1091,12480.0
2021-01-11 13:30:00,113.86,113.86,113.84,113.84,13170.0,92.1172,92.1172,92.101,92.101,13170.0
2021-01-11 13:35:00,113.84,113.85,113.84,113.84,10006.0,92.101,92.1091,92.101,92.101,10006.0
2021-01-11 13:40:00,113.84,113.85,113.83,113.83,7929.0,92.101,92.1091,92.0929,92.0929,7929.0
2021-01-11 13:45:00,113.83,113.84,113.8,113.81,20715.0,92.0929,92.101,92.0686,92.0767,20715.0
2021-01-11 13:50:00,113.8,113.83,113.8,113.82,7757.0,92.0686,92.0929,92.0686,92.0848,7757.0
2021-01-11 13:55:00,113.82,113.83,113.82,113.83,5690.0,92.0848,92.0929,92.0848,92.0929,5690.0
2021-01-11 14:00:00,113.82,113.83,113.78,113.82,67608.0,92.0848,92.0929,92.0525,92.0848,67608.0
2021-01-11 14:05:00,113.82,113.83,113.8,113.81,21200.0,92.0848,92.0929,92.0686,92.0767,21200.0
2021-01-11 14:10:00,113.82,113.83,113.81,113.82,19341.0,92.0848,92.0929,92.0767,92.0848,19341.0
2021-01-11 14:15:00,113.82,113.82,113.78,113.8,19448.0,92.0848,92.0848,92.0525,92.0686,19448.0
2021-01-11 14:20:00,113.8,113.81,113.79,113.79,46632.0,92.0686,92.0767,92.0606,92.0606,46632.0
2021-01-11 14:25:00,113.8,113.8,113.78,113.8,17304.0,92.0686,92.0686,92.0525,92.0686,17304.0
2021-01-11 14:30:00,113.8,113.8,113.75,113.76,34428.0,92.0686,92.0686,92.0282,92.0363,34428.0
2021-01-11 14:35:00,113.76,113.79,113.76,113.79,6993.0,92.0363,92.0606,92.0363,92.0606,6993.0
2021-01-11 14:40:00,113.78,113.8,113.77,113.8,9172.0,92.0525,92.0686,92.0444,92.0686,9172.0
2021-01-11 14:45:00,113.8,113.81,113.75,113.75,22938.0,92.0686,92.0767,92.0282,92.0282,22938.0
2021-01-11 14:50:00,113.75,113.75,113.73,113.73,40163.0,92.0282,92.0282,92.012,92.012,40163.0
2021-01-11 14:55:00,113.75,113.78,113.74,113.77,15562.0,92.0282,92.0525,92.0201,92.0444,15562.0
2021-01-11 15:00:00,113.76,113.76,113.67,113.7,125232.0,92.0363,92.0363,91.9635,91.9877,125232.0
2021-01-11 15:05:00,113.7,113.71,113.68,113.69,39942.0,91.9877,91.9958,91.9716,91.9797,39942.0
2021-01-11 15:10:00,113.69,113.69,113.64,113.65,71012.0,91.9797,91.9797,91.9392,91.9473,71012.0
2021-01-11 15:15:00,113.64,113.65,113.56,113.57,118244.0,91.9392,91.9473,91.8745,91.8826,118244.0
2021-01-11 15:20:00,113.57,113.59,113.56,113.59,40467.0,91.8826,91.8987,91.8745,91.8987,40467.0
2021-01-11 15:25:00,113.59,113.62,113.58,113.59,32463.0,91.8987,91.923,91.8907,91.8987,32463.0
2021-01-11 15:30:00,113.59,113.63,113.59,113.6,97744.0,91.8987,91.9311,91.8987,91.9068,97744.0
2021-01-11 15:35:00,113.6,113.66,113.6,113.66,27687.0,91.9068,91.9554,91.9068,91.9554,27687.0
2021-01-11 15:40:00,113.66,113.68,113.65,113.68,24367.0,91.9554,91.9716,91.9473,91.9716,24367.0
2021-01-11 15:45:00,113.68,113.71,113.67,113.69,72416.0,91.9716,91.9958,91.9635,91.9797,72416.0
2021-01-11 15:50:00,113.69,113.69,113.63,113.63,78544.0,91.9797,91.9797,91.9311,91.9311,78544.0
2021-01-11 15:55:00,113.64,113.67,113.6,113.64,259220.0,91.9392,91.9635,91.9068,91.9392,259220.0
2021-01-12 09:30:00,113.13,113.3,113.13,113.25,79879.0,91.5266,91.6641,91.5266,91.6237,79879.0
2021-01-12 09:35:00,113.24,113.25,113.2,113.2,39862.0,91.6156,91.6237,91.5832,91.5832,39862.0
2021-01-12 09:40:00,113.2,113.23,113.19,113.2,81022.0,91.5832,91.6075,91.5751,91.5832,81022.0
2021-01-12 09:45:00,113.21,113.22,113.19,113.21,55523.0,91.5913,91.5994,91.5751,91.5913,55523.0
2021-01-12 09:50:00,113.21,113.22,113.19,113.21,43146.0,91.5913,91.5994,91.5751,91.5913,43146.0
2021-01-12 09:55:00,113.21,113.23,113.19,113.22,16832.0,91.5913,91.6075,91.5751,91.5994,16832.0
2021-01-12 10:00:00,113.22,113.23,113.18,113.2,29253.0,91.5994,91.6075,91.567,91.5832,29253.0
2021-01-12 10:05:00,113.2,113.21,113.17,113.2,25041.0,91.5832,91.5913,91.559,91.5832,25041.0
2021-01-12 10:10:00,113.2,113.24,113.19,113.23,74363.0,91.5832,91.6156,91.5751,91.6075,74363.0
2021-01-12 10:15:00,113.22,113.24,113.22,113.23,52536.0,91.5994,91.6156,91.5994,91.6075,52536.0
2021-01-12 10:20:00,113.23,113.24,113.22,113.23,19354.0,91.6075,91.6156,91.5994,91.6075,19354.0
2021-01-12 10:25:00,113.23,113.24,113.21,113.22,31213.0,91.6075,91.6156,91.5913,91.5994,31213.0
2021-01-12 10:30:00,113.23,113.24,113.21,113.23,49876.0,91.6075,91.6156,91.5913,91.6075,49876.0
2021-01-12 10:35:00,113.23,113.24,113.23,113.23,180764.0,91.6075,91.6156,91.6075,91.6075,180764.0
2021-01-12 10:40:00,113.23,113.24,113.15,113.18,192142.0,91.6075,91.6156,91.5428,91.567,192142.0
2021-01-12 10:45:00,113.18,113.18,113.14,113.17,36866.0,91.567,91.567,91.5347,91.559,36866.0
2021-01-12 10:50:00,113.17,113.17,113.12,113.13,129668.0,91.559,91.559,91.5185,91.5266,129668.0
2021-01-12 10:55:00,113.12,113.12,113.09,113.09,95407.0,91.5185,91.5185,91.4942,91.4942,95407.0
2021-01-12 11:00:00,113.09,113.1,112.99,113.0,157236.0,91.4942,91.5023,91.4133,91.4214,157236.0
2021-01-12 11:05:00,113.01,113.05,113.01,113.03,41189.0,91.4295,91.4619,91.4295,91.4457,41189.0
2021-01-12 11:10:00,113.03,113.03,113.0,113.03,71438.0,91.4457,91.4457,91.4214,91.4457,71438.0
2021-01-12 11:15:00,113.03,113.03,113.0,113.0,50568.0,91.4457,91.4457,91.4214,91.4214,50568.0
2021-01-12 11:20:00,113.0,113.01,112.98,113.0,51440.0,91.4214,91.4295,91.4052,91.4214,51440.0
2021-01-12 11:25:00,113.0,113.0,112.99,113.0,22614.0,91.4214,91.4214,91.4133,91.4214,22614.0
2021-01-12 11:30:00,113.0,113.01,112.98,113.01,58747.0,91.4214,91.4295,91.4052,91.4295,58747.0
2021-01-12 11:35:00,113.01,113.01,113.0,113.01,26361.0,91.4295,91.4295,91.4214,91.4295,26361.0
2021-01-12 11:40:00,113.0,113.01,112.91,112.93,222024.0,91.4214,91.4295,91.3486,91.3648,222024.0
2021-01-12 11:45:00,112.92,112.93,112.87,112.88,19641.0,91.3567,91.3648,91.3162,91.3243,19641.0
2021-01-12 11:50:00,112.88,112.88,112.84,112.84,77555.0,91.3243,91.3243,91.292,91.292,77555.0
2021-01-12 11:55:00,112.84,112.85,112.83,112.84,55582.0,91.292,91.3001,91.2839,91.292,55582.0
2021-01-12 12:00:00,112.83,112.88,112.82,112.87,81540.0,91.2839,91.3243,91.2758,91.3162,81540.0
2021-01-12 12:05:00,112.88,112.88,112.84,112.84,40286.0,91.3243,91.3243,91.292,91.292,40286.0
2021-01-12 12:10:00,112.84,112.85,112.82,112.82,21485.0,91.292,91.3001,91.2758,91.2758,21485.0
2021-01-12 12:15:00,112.82,112.83,112.81,112.82,44795.0,91.2758,91.2839,91.2677,91.2758,44795.0
2021-01-12 12:20:00,112.82,112.83,112.81,112.83,31708.0,91.2758,91.2839,91.2677,91.2839,31708.0
2021-01-12 12:25:00,112.83,112.83,112.82,112.83,20939.0,91.2839,91.2839,91.2758,91.2839,20939.0
2021-01-12 12:30:00,112.83,112.83,112.81,112.82,91239.0,91.2839,91.2839,91.2677,91.2758,91239.0
2021-01-12 12:35:00,112.82,112.82,112.81,112.82,21649.0,91.2758,91.2758,91.2677,91.2758,21649.0
2021-01-12 12:40:00,112.82,112.82,112.81,112.82,31839.0,91.2758,91.2758,91.2677,91.2758,31839.0
2021-01-12 12:45:00,112.82,112.82,112.81,112.82,22851.0,91.2758,91.2758,91.2677,91.2758,22851.0
2021-01-12 12:50:00,112.82,112.89,112.81,112.87,158132.0,91.2758,91.3324,91.2677,91.3162,158132.0
2021-01-12 12:55:00,112.87,112.88,112.87,112.88,46905.0,91.3162,91.3243,91.3162,91.3243,46905.0
2021-01-12 13:00:00,112.87,112.98,112.87,112.98,159743.0,91.3162,91.4052,91.3162,91.4052,159743.0
2021-01-12 13:05:00,112.98,113.02,112.94,113.02,173831.0,91.4052,91.4376,91.3729,91.4376,173831.0
2021-01-12 13:10:00,113.02,113.02,112.95,112.96,120398.0,91.4376,91.4376,91.381,91.3891,120398.0
2021-01-12 13:15:00,112.96,112.99,112.95,112.96,50381.0,91.3891,91.4133,91.381,91.3891,50381.0
2021-01-12 13:20:00,112.96,112.97,112.91,112.94,68843.0,91.3891,91.3971,91.3486,91.3729,68843.0
2021-01-12 13:25:00,112.94,113.02,112.93,113.02,95363.0,91.3729,91.4376,91.3648,91.4376,95363.0
2021-01-12 13:30:00,113.01,113.14,113.0,113.14,247576.0,91.4295,91.5347,91.4214,91.5347,247576.0
2021-01-12 13:35:00,113.14,113.14,113.02,113.03,59991.0,91.5347,91.5347,91.4376,91.4457,59991.0
2021-01-12 13:40:00,113.03,113.04,113.02,113.03,38738.0,91.4457,91.4538,91.4376,91.4457,38738.0
2021-01-12 13:45:00,113.03,113.07,113.02,113.03,105417.0,91.4457,91.478,91.4376,91.4457,105417.0
2021-01-12 13:50:00,113.03,113.07,113.01,113.04,56114.0,91.4457,91.478,91.4295,91.4538,56114.0
2021-01-12 13:55:00,113.04,113.07,113.02,113.06,90256.0,91.4538,91.478,91.4376,91.47,90256.0
2021-01-12 14:00:00,113.06,113.14,113.04,113.14,105620.0,91.47,91.5347,91.4538,91.5347,105620.0
2021-01-12 14:05:00,113.14,113.16,113.08,113.12,102771.0,91.5347,91.5509,91.4861,91.5185,102771.0
2021-01-12 14:10:00,113.12,113.12,113.06,113.07,29674.0,91.5185,91.5185,91.47,91.478,29674.0
2021-01-12 14:15:00,113.07,113.14,113.06,113.07,147744.0,91.478,91.5347,91.47,91.478,147744.0
2021-01-12 14:20:00,113.07,113.16,113.06,113.16,88612.0,91.478,91.5509,91.47,91.5509,88612.0
2021-01-12 14:25:00,113.16,113.16,113.12,113.13,33797.0,91.5509,91.5509,91.5185,91.5266,33797.0
2021-01-12 14:30:00,113.13,113.18,113.12,113.15,79616.0,91.5266,91.567,91.5185,91.5428,79616.0
2021-01-12 14:35:00,113.14,113.21,113.13,113.19,62763.0,91.5347,91.5913,91.5266,91.5751,62763.0
2021-01-12 14:40:00,113.2,113.2,113.13,113.13,24502.0,91.5832,91.5832,91.5266,91.5266,24502.0
2021-01-12 14:45:00,113.13,113.15,113.11,113.12,20627.0,91.5266,91.5428,91.5104,91.5185,20627.0
2021-01-12 14:50:00,113.12,113.16,113.09,113.15,52406.0,91.5185,91.5509,91.4942,91.5428,52406.0
2021-01-12 14:55:00,113.15,113.16,113.12,113.13,25824.0,91.5428,91.5509,91.5185,91.5266,25824.0
2021-01-12 15:00:00,113.12,113.14,113.09,113.14,66468.0,91.5185,91.5347,91.4942,91.5347,66468.0
2021-01-12 15:05:00,113.14,113.14,113.08,113.08,29672.0,91.5347,91.5347,91.4861,91.4861,29672.0
2021-01-12 15:10:00,113.09,113.17,113.07,113.15,42452.0,91.4942,91.559,91.478,91.5428,42452.0
2021-01-12 15:15:00,113.15,113.19,113.07,113.19,87380.0,91.5428,91.5751,91.478,91.5751,87380.0
2021-01-12 15:20:00,113.19,113.2,113.16,113.18,76293.0,91.5751,91.5832,91.5509,91.567,76293.0
2021-01-12 15:25:00,113.18,113.18,113.11,113.11,45118.0,91.567,91.567,91.5104,91.5104,45118.0
2021-01-12 15:30:00,113.11,113.16,113.1,113.15,62736.0,91.5104,91.5509,91.5023,91.5428,62736.0
2021-01-12 15:35:00,113.15,113.16,113.1,113.16,88239.0,91.5428,91.5509,91.5023,91.5509,88239.0
2021-01-12 15:40:00,113.16,113.19,113.15,113.16,63548.0,91.5509,91.5751,91.5428,91.5509,63548.0
2021-01-12 15:45:00,113.17,113.17,113.14,113.14,100710.0,91.559,91.559,91.5347,91.5347,100710.0
2021-01-12 15:50:00,113.14,113.18,113.13,113.14,315377.0,91.5347,91.567,91.5266,91.5347,315377.0
2021-01-12 15:55:00,113.14,113.15,113.09,113.14,269025.0,91.5347,91.5428,91.4942,91.5347,269025.0
2021-01-13 09:30:00,113.45,113.46,113.4,113.44,95509.0,91.7855,91.7936,91.745,91.7774,95509.0
2021-01-13 09:35:00,113.44,113.48,113.44,113.46,33176.0,91.7774,91.8098,91.7774,91.7936,33176.0
2021-01-13 09:40:00,113.45,113.52,113.45,113.51,48856.0,91.7855,91.8421,91.7855,91.834,48856.0
2021-01-13 09:45:00,113.51,113.55,113.5,113.53,51244.0,91.834,91.8664,91.8259,91.8502,51244.0
2021-01-13 09:50:00,113.53,113.55,113.52,113.53,37550.0,91.8502,91.8664,91.8421,91.8502,37550.0
2021-01-13 09:55:00,113.53,113.53,113.49,113.5,18830.0,91.8502,91.8502,91.8178,91.8259,18830.0
2021-01-13 10:00:00,113.5,113.5,113.46,113.48,52473.0,91.8259,91.8259,91.7936,91.8098,52473.0
2021-01-13 10:05:00,113.48,113.52,113.47,113.52,87358.0,91.8098,91.8421,91.8017,91.8421,87358.0
2021-01-13 10:10:00,113.51,113.55,113.51,113.55,43561.0,91.834,91.8664,91.834,91.8664,43561.0
2021-01-13 10:15:00,113.56,113.59,113.56,113.59,49464.0,91.8745,91.8987,91.8745,91.8987,49464.0
2021-01-13 10:20:00,113.59,113.63,113.58,113.62,65580.0,91.8987,91.9311,91.8907,91.923,65580.0
2021-01-13 10:25:00,113.62,113.68,113.61,113.68,327226.0,91.923,91.9716,91.9149,91.9716,327226.0
2021-01-13 10:30:00,113.68,113.69,113.66,113.68,36435.0,91.9716,91.9797,91.9554,91.9716,36435.0
2021-01-13 10:35:00,113.69,113.69,113.63,113.64,381678.0,91.9797,91.9797,91.9311,91.9392,381678.0
2021-01-13 10:40:00,113.63,113.66,113.63,113.65,73034.0,91.9311,91.9554,91.9311,91.9473,73034.0
2021-01-13 10:45:00,113.65,113.66,113.63,113.65,118678.0,91.9473,91.9554,91.9311,91.9473,118678.0
2021-01-13 10:50:00,113.65,113.69,113.64,113.67,124558.0,91.9473,91.9797,91.9392,91.9635,124558.0
2021-01-13 10:55:00,113.67,113.7,113.65,113.7,19803.0,91.9635,91.9877,91.9473,91.9877,19803.0
2021-01-13 11:00:00,113.7,113.7,113.67,113.68,64369.0,91.9877,91.9877,91.9635,91.9716,64369.0
2021-01-13 11:05:00,113.67,113.68,113.65,113.67,89116.0,91.9635,91.9716,91.9473,91.9635,89116.0
2021-01-13 11:10:00,113.66,113.67,113.62,113.63,19451.0,91.9554,91.9635,91.923,91.9311,19451.0
2021-01-13 11:15:00,113.63,113.63,113.55,113.55,59546.0,91.9311,91.9311,91.8664,91.8664,59546.0
2021-01-13 11:20:00,113.56,113.58,113.55,113.58,30103.0,91.8745,91.8907,91.8664,91.8907,30103.0
2021-01-13 11:25:00,113.57,113.61,113.57,113.6,34332.0,91.8826,91.9149,91.8826,91.9068,34332.0
2021-01-13 11:30:00,113.6,113.62,113.57,113.61,275825.0,91.9068,91.923,91.8826,91.9149,275825.0
2021-01-13 11:35:00,113.61,113.62,113.57,113.61,32461.0,91.9149,91.923,91.8826,91.9149,32461.0
2021-01-13 11:40:00,113.6,113.62,113.6,113.62,24949.0,91.9068,91.923,91.9068,91.923,24949.0
2021-01-13 11:45:00,113.62,113.65,113.61,113.61,32688.0,91.923,91.9473,91.9149,91.9149,32688.0
2021-01-13 11:50:00,113.61,113.62,113.58,113.59,30332.0,91.9149,91.923,91.8907,91.8987,30332.0
2021-01-13 11:55:00,113.6,113.62,113.59,113.62,14047.0,91.9068,91.923,91.8987,91.923,14047.0
2021-01-13 12:00:00,113.62,113.64,113.61,113.63,27342.0,91.923,91.9392,91.9149,91.9311,27342.0
2021-01-13 12:05:00,113.64,113.66,113.63,113.65,19095.0,91.9392,91.9554,91.9311,91.9473,19095.0
2021-01-13 12:10:00,113.64,113.66,113.62,113.63,40717.0,91.9392,91.9554,91.923,91.9311,40717.0
2021-01-13 12:15:00,113.62,113.64,113.62,113.63,62126.0,91.923,91.9392,91.923,91.9311,62126.0
2021-01-13 12:20:00,113.63,113.64,113.62,113.63,69611.0,91.9311,91.9392,91.923,91.9311,69611.0
2021-01-13 12:25:00,113.63,113.67,113.62,113.67,91915.0,91.9311,91.9635,91.923,91.9635,91915.0
2021-01-13 12:30:00,113.67,113.67,113.66,113.67,21297.0,91.9635,91.9635,91.9554,91.9635,21297.0
2021-01-13 12:35:00,113.67,113.67,113.61,113.65,35564.0,91.9635,91.9635,91.9149,91.9473,35564.0
2021-01-13 12:40:00,113.66,113.66,113.65,113.65,5896.0,91.9554,91.9554,91.9473,91.9473,5896.0
2021-01-13 12:45:00,113.65,113.69,113.65,113.68,46842.0,91.9473,91.9797,91.9473,91.9716,46842.0
2021-01-13 12:50:00,113.68,113.69,113.67,113.68,24488.0,91.9716,91.9797,91.9635,91.9716,24488.0
2021-01-13 12:55:00,113.68,113.69,113.67,113.67,29981.0,91.9716,91.9797,91.9635,91.9635,29981.0
2021-01-13 13:00:00,113.68,113.83,113.67,113.83,54898.0,91.9716,92.0929,91.9635,92.0929,54898.0
2021-01-13 13:05:00,113.83,113.83,113.76,113.79,36923.0,92.0929,92.0929,92.0363,92.0606,36923.0
2021-01-13 13:10:00,113.8,113.81,113.78,113.78,79305.0,92.0686,92.0767,92.0525,92.0525,79305.0
2021-01-13 13:15:00,113.79,113.79,113.73,113.73,63683.0,92.0606,92.0606,92.012,92.012,63683.0
2021-01-13 13:20:00,113.75,113.75,113.73,113.75,64180.0,92.0282,92.0282,92.012,92.0282,64180.0
2021-01-13 13:25:00,113.75,113.77,113.74,113.77,21063.0,92.0282,92.0444,92.0201,92.0444,21063.0
2021-01-13 13:30:00,113.76,113.8,113.76,113.77,35201.0,92.0363,92.0686,92.0363,92.0444,35201.0
2021-01-13 13:35:00,113.77,113.78,113.73,113.75,22220.0,92.0444,92.0525,92.012,92.0282,22220.0
2021-01-13 13:40:00,113.74,113.75,113.71,113.72,21506.0,92.0201,92.0282,91.9958,92.0039,21506.0
2021-01-13 13:45:00,113.72,113.74,113.72,113.74,32348.0,92.0039,92.0201,92.0039,92.0201,32348.0
2021-01-13 13:50:00,113.73,113.74,113.69,113.7,98008.0,92.012,92.0201,91.9797,91.9877,98008.0
2021-01-13 13:55:00,113.7,113.72,113.69,113.7,273074.0,91.9877,92.0039,91.9797,91.9877,273074.0
2021-01-13 14:00:00,113.7,113.7,113.69,113.7,54318.0,91.9877,91.9877,91.9797,91.9877,54318.0
2021-01-13 14:05:00,113.7,113.7,113.66,113.68,108937.0,91.9877,91.9877,91.9554,91.9716,108937.0
2021-01-13 14:10:00,113.68,113.68,113.63,113.64,98096.0,91.9716,91.9716,91.9311,91.9392,98096.0
2021-01-13 14:15:00,113.64,113.65,113.63,113.65,76188.0,91.9392,91.9473,91.9311,91.9473,76188.0
2021-01-13 14:20:00,113.64,113.65,113.61,113.65,80976.0,91.9392,91.9473,91.9149,91.9473,80976.0
2021-01-13 14:25:00,113.65,113.67,113.64,113.66,107824.0,91.9473,91.9635,91.9392,91.9554,107824.0
2021-01-13 14:30:00,113.66,113.68,113.65,113.66,59597.0,91.9554,91.9716,91.9473,91.9554,59597.0
2021-01-13 14:35:00,113.66,113.67,113.64,113.65,30204.0,91.9554,91.9635,91.9392,91.9473,30204.0
2021-01-13 14:40:00,113.65,113.65,113.62,113.62,16770.0,91.9473,91.9473,91.923,91.923,16770.0
2021-01-13 14:45:00,113.62,113.63,113.61,113.62,38674.0,91.923,91.9311,91.9149,91.923,38674.0
2021-01-13 14:50:00,113.63,113.63,113.6,113.6,70472.0,91.9311,91.9311,91.9068,91.9068,70472.0
2021-01-13 14:55:00,113.59,113.61,113.57,113.61,131150.0,91.8987,91.9149,91.8826,91.9149,131150.0
2021-01-13 15:00:00,113.61,113.64,113.6,113.62,52720.0,91.9149,91.9392,91.9068,91.923,52720.0
2021-01-13 15:05:00,113.63,113.66,113.61,113.63,45392.0,91.9311,91.9554,91.9149,91.9311,45392.0
2021-01-13 15:10:00,113.63,113.64,113.62,113.64,10141.0,91.9311,91.9392,91.923,91.9392,10141.0
2021-01-13 15:15:00,113.64,113.66,113.63,113.66,29394.0,91.9392,91.9554,91.9311,91.9554,29394.0
2021-01-13 15:20:00,113.66,113.66,113.63,113.63,15947.0,91.9554,91.9554,91.9311,91.9311,15947.0
2021-01-13 15:25:00,113.62,113.66,113.62,113.64,20964.0,91.923,91.9554,91.923,91.9392,20964.0
2021-01-13 15:30:00,113.64,113.7,113.62,113.69,63072.0,91.9392,91.9877,91.923,91.9797,63072.0
2021-01-13 15:35:00,113.68,113.69,113.62,113.66,32964.0,91.9716,91.9797,91.923,91.9554,32964.0
2021-01-13 15:40:00,113.66,113.67,113.65,113.67,19465.0,91.9554,91.9635,91.9473,91.9635,19465.0
2021-01-13 15:45:00,113.67,113.7,113.67,113.67,53239.0,91.9635,91.9877,91.9635,91.9635,53239.0
2021-01-13 15:50:00,113.68,113.7,113.65,113.65,98057.0,91.9716,91.9877,91.9473,91.9473,98057.0
2021-01-13 15:55:00,113.65,113.66,113.61,113.62,141154.0,91.9473,91.9554,91.9149,91.923,141154.0
2021-01-14 09:30:00,113.93,113.93,113.77,113.77,102941.0,92.1738,92.1738,92.0444,92.0444,102941.0
2021-01-14 09:35:00,113.77,113.78,113.75,113.75,67741.0,92.0444,92.0525,92.0282,92.0282,67741.0
2021-01-14 09:40:00,113.74,113.74,113.65,113.66,97380.0,92.0201,92.0201,91.9473,91.9554,97380.0
2021-01-14 09:45:00,113.66,113.73,113.66,113.73,46840.0,91.9554,92.012,91.9554,92.012,46840.0
2021-01-14 09:50:00,113.73,113.74,113.72,113.73,7456.0,92.012,92.0201,92.0039,92.012,7456.0
2021-01-14 09:55:00,113.73,113.73,113.7,113.71,41394.0,92.012,92.012,91.9877,91.9958,41394.0
2021-01-14 10:00:00,113.7,113.71,113.69,113.7,52027.0,91.9877,91.9958,91.9797,91.9877,52027.0
2021-01-14 10:05:00,113.7,113.7,113.69,113.7,32206.0,91.9877,91.9877,91.9797,91.9877,32206.0
2021-01-14 10:10:00,113.69,113.72,113.69,113.7,56387.0,91.9797,92.0039,91.9797,91.9877,56387.0
2021-01-14 10:15:00,113.7,113.71,113.69,113.71,8509.0,91.9877,91.9958,91.9797,91.9958,8509.0
2021-01-14 10:20:00,113.71,113.71,113.7,113.71,8461.0,91.9958,91.9958,91.9877,91.9958,8461.0
2021-01-14 10:25:00,113.7,113.71,113.69,113.7,20216.0,91.9877,91.9958,91.9797,91.9877,20216.0
2021-01-14 10:30:00,113.7,113.74,113.69,113.74,59716.0,91.9877,92.0201,91.9797,92.0201,59716.0
2021-01-14 10:35:00,113.74,113.76,113.74,113.75,44866.0,92.0201,92.0363,92.0201,92.0282,44866.0
2021-01-14 10:40:00,113.75,113.78,113.74,113.76,33423.0,92.0282,92.0525,92.0201,92.0363,33423.0
2021-01-14 10:45:00,113.77,113.78,113.76,113.78,26535.0,92.0444,92.0525,92.0363,92.0525,26535.0
2021-01-14 10:50:00,113.78,113.8,113.77,113.77,31183.0,92.0525,92.0686,92.0444,92.0444,31183.0
2021-01-14 10:55:00,113.77,113.77,113.75,113.77,8347.0,92.0444,92.0444,92.0282,92.0444,8347.0
2021-01-14 11:00:00,113.77,113.77,113.76,113.77,17847.0,92.0444,92.0444,92.0363,92.0444,17847.0
2021-01-14 11:05:00,113.77,113.81,113.76,113.8,30658.0,92.0444,92.0767,92.0363,92.0686,30658.0
2021-01-14 11:10:00,113.8,113.84,113.79,113.83,34162.0,92.0686,92.101,92.0606,92.0929,34162.0
2021-01-14 11:15:00,113.83,113.84,113.78,113.79,17451.0,92.0929,92.101,92.0525,92.0606,17451.0
2021-01-14 11:20:00,113.8,113.81,113.78,113.8,30270.0,92.0686,92.0767,92.0525,92.0686,30270.0
2021-01-14 11:25:00,113.81,113.83,113.8,113.83,27426.0,92.0767,92.0929,92.0686,92.0929,27426.0
2021-01-14 11:30:00,113.83,113.83,113.81,113.83,35197.0,92.0929,92.0929,92.0767,92.0929,35197.0
2021-01-14 11:35:00,113.82,113.83,113.81,113.83,49452.0,92.0848,92.0929,92.0767,92.0929,49452.0
2021-01-14 11:40:00,113.83,113.84,113.82,113.84,33624.0,92.0929,92.101,92.0848,92.101,33624.0
2021-01-14 11:45:00,113.84,113.84,113.82,113.83,10483.0,92.101,92.101,92.0848,92.0929,10483.0
2021-01-14 11:50:00,113.83,113.83,113.82,113.82,8828.0,92.0929,92.0929,92.0848,92.0848,8828.0
2021-01-14 11:55:00,113.83,113.83,113.81,113.81,48668.0,92.0929,92.0929,92.0767,92.0767,48668.0
2021-01-14 12:00:00,113.8,113.81,113.8,113.81,17611.0,92.0686,92.0767,92.0686,92.0767,17611.0
2021-01-14 12:05:00,113.8,113.81,113.77,113.77,14730.0,92.0686,92.0767,92.0444,92.0444,14730.0
2021-01-14 12:10:00,113.78,113.78,113.74,113.75,29198.0,92.0525,92.0525,92.0201,92.0282,29198.0
2021-01-14 12:15:00,113.74,113.75,113.72,113.73,87905.0,92.0201,92.0282,92.0039,92.012,87905.0
2021-01-14 12:20:00,113.72,113.74,113.72,113.73,42077.0,92.0039,92.0201,92.0039,92.012,42077.0
2021-01-14 12:25:00,113.73,113.73,113.71,113.73,29424.0,92.012,92.012,91.9958,92.012,29424.0
2021-01-14 12:30:00,113.73,113.76,113.72,113.76,67888.0,92.012,92.0363,92.0039,92.0363,67888.0
2021-01-14 12:35:00,113.76,113.76,113.71,113.72,14389.0,92.0363,92.0363,91.9958,92.0039,14389.0
2021-01-14 12:40:00,113.72,113.72,113.69,113.7,23310.0,92.0039,92.0039,91.9797,91.9877,23310.0
2021-01-14 12:45:00,113.69,113.7,113.69,113.7,52055.0,91.9797,91.9877,91.9797,91.9877,52055.0
2021-01-14 12:50:00,113.69,113.76,113.69,113.75,86800.0,91.9797,92.0363,91.9797,92.0282,86800.0
2021-01-14 12:55:00,113.75,113.76,113.74,113.76,97120.0,92.0282,92.0363,92.0201,92.0363,97120.0
2021-01-14 13:00:00,113.75,113.79,113.75,113.77,204995.0,92.0282,92.0606,92.0282,92.0444,204995.0
2021-01-14 13:05:00,113.76,113.78,113.76,113.78,33802.0,92.0363,92.0525,92.0363,92.0525,33802.0
2021-01-14 13:10:00,113.77,113.77,113.71,113.71,39349.0,92.0444,92.0444,91.9958,91.9958,39349.0
2021-01-14 13:15:00,113.71,113.71,113.62,113.63,64645.0,91.9958,91.9958,91.923,91.9311,64645.0
2021-01-14 13:20:00,113.63,113.7,113.59,113.61,119356.0,91.9311,91.9877,91.8987,91.9149,119356.0
2021-01-14 13:25:00,113.62,113.63,113.56,113.57,29572.0,91.923,91.9311,91.8745,91.8826,29572.0
2021-01-14 13:30:00,113.57,113.59,113.55,113.56,29557.0,91.8826,91.8987,91.8664,91.8745,29557.0
2021-01-14 13:35:00,113.56,113.64,113.56,113.61,60837.0,91.8745,91.9392,91.8745,91.9149,60837.0
2021-01-14 13:40:00,113.61,113.61,113.58,113.59,30117.0,91.9149,91.9149,91.8907,91.8987,30117.0
2021-01-14 13:45:00,113.59,113.59,113.57,113.57,12419.0,91.8987,91.8987,91.8826,91.8826,12419.0
2021-01-14 13:50:00,113.57,113.58,113.51,113.52,31484.0,91.8826,91.8907,91.834,91.8421,31484.0
2021-01-14 13:55:00,113.52,113.53,113.49,113.49,50010.0,91.8421,91.8502,91.8178,91.8178,50010.0
2021-01-14 14:00:00,113.49,113.51,113.48,113.48,140916.0,91.8178,91.834,91.8098,91.8098,140916.0
2021-01-14 14:05:00,113.48,113.49,113.41,113.42,99780.0,91.8098,91.8178,91.7531,91.7612,99780.0
2021-01-14 14:10:00,113.42,113.44,113.41,113.44,35502.0,91.7612,91.7774,91.7531,91.7774,35502.0
2021-01-14 14:15:00,113.44,113.46,113.43,113.46,19337.0,91.7774,91.7936,91.7693,91.7936,19337.0
2021-01-14 14:20:00,113.46,113.48,113.45,113.47,50198.0,91.7936,91.8098,91.7855,91.8017,50198.0
2021-01-14 14:25:00,113.48,113.5,113.45,113.5,57064.0,91.8098,91.8259,91.7855,91.8259,57064.0
2021-01-14 14:30:00,113.5,113.51,113.47,113.48,35082.0,91.8259,91.834,91.8017,91.8098,35082.0
2021-01-14 14:35:00,113.48,113.48,113.45,113.45,34499.0,91.8098,91.8098,91.7855,91.7855,34499.0
2021-01-14 14:40:00,113.46,113.46,113.43,113.44,52904.0,91.7936,91.7936,91.7693,91.7774,52904.0
2021-01-14 14:45:00,113.44,113.44,113.43,113.44,12951.0,91.7774,91.7774,91.7693,91.7774,12951.0
2021-01-14 14:50:00,113.44,113.44,113.42,113.44,28873.0,91.7774,91.7774,91.7612,91.7774,28873.0
2021-01-14 14:55:00,113.44,113.45,113.42,113.43,32413.0,91.7774,91.7855,91.7612,91.7693,32413.0
2021-01-14 15:00:00,113.42,113.42,113.38,113.39,41278.0,91.7612,91.7612,91.7289,91.7369,41278.0
2021-01-14 15:05:00,113.39,113.44,113.38,113.4,57926.0,91.7369,91.7774,91.7289,91.745,57926.0
2021-01-14 15:10:00,113.4,113.4,113.38,113.39,16540.0,91.745,91.745,91.7289,91.7369,16540.0
2021-01-14 15:15:00,113.39,113.39,113.38,113.38,27106.0,91.7369,91.7369,91.7289,91.7289,27106.0
2021-01-14 15:20:00,113.38,113.4,113.35,113.39,64127.0,91.7289,91.745,91.7046,91.7369,64127.0
2021-01-14 15:25:00,113.38,113.38,113.3,113.33,40822.0,91.7289,91.7289,91.6641,91.6884,40822.0
2021-01-14 15:30:00,113.33,113.36,113.3,113.34,92726.0,91.6884,91.7127,91.6641,91.6965,92726.0
2021-01-14 15:35:00,113.34,113.35,113.32,113.35,49500.0,91.6965,91.7046,91.6803,91.7046,49500.0
2021-01-14 15:40:00,113.34,113.35,113.31,113.32,136859.0,91.6965,91.7046,91.6722,91.6803,136859.0
2021-01-14 15:45:00,113.32,113.33,113.31,113.33,56781.0,91.6803,91.6884,91.6722,91.6884,56781.0
2021-01-14 15:50:00,113.32,113.34,113.3,113.31,150562.0,91.6803,91.6965,91.6641,91.6722,150562.0
2021-01-14 15:55:00,113.31,113.31,113.29,113.3,167582.0,91.6722,91.6722,91.656,91.6641,167582.0
2021-01-15 09:30:00,113.45,113.48,113.38,113.4,104607.0,91.7855,91.8098,91.7289,91.745,104607.0
2021-01-15 09:35:00,113.4,113.43,113.37,113.37,49785.0,91.745,91.7693,91.7208,91.7208,49785.0
2021-01-15 09:40:00,113.37,113.37,113.33,113.36,25714.0,91.7208,91.7208,91.6884,91.7127,25714.0
2021-01-15 09:45:00,113.36,113.38,113.36,113.37,83973.0,91.7127,91.7289,91.7127,91.7208,83973.0
2021-01-15 09:50:00,113.34,113.34,113.29,113.31,8098.0,91.6965,91.6965,91.656,91.6722,8098.0
2021-01-15 09:55:00,113.29,113.32,113.29,113.31,27475.0,91.656,91.6803,91.656,91.6722,27475.0
2021-01-15 10:00:00,113.32,113.32,113.27,113.27,27359.0,91.6803,91.6803,91.6399,91.6399,27359.0
2021-01-15 10:05:00,113.27,113.28,113.21,113.22,34150.0,91.6399,91.6479,91.5913,91.5994,34150.0
2021-01-15 10:10:00,113.21,113.27,113.2,113.26,78012.0,91.5913,91.6399,91.5832,91.6318,78012.0
2021-01-15 10:15:00,113.26,113.31,113.25,113.3,46165.0,91.6318,91.6722,91.6237,91.6641,46165.0
2021-01-15 10:20:00,113.31,113.32,113.27,113.27,34852.0,91.6722,91.6803,91.6399,91.6399,34852.0
2021-01-15 10:25:00,113.28,113.32,113.27,113.31,19751.0,91.6479,91.6803,91.6399,91.6722,19751.0
2021-01-15 10:30:00,113.31,113.33,113.28,113.33,17359.0,91.6722,91.6884,91.6479,91.6884,17359.0
2021-01-15 10:35:00,113.33,113.33,113.29,113.29,7612.0,91.6884,91.6884,91.656,91.656,7612.0
2021-01-15 10:40:00,113.29,113.33,113.29,113.33,10833.0,91.656,91.6884,91.656,91.6884,10833.0
2021-01-15 10:45:00,113.33,113.33,113.31,113.32,5967.0,91.6884,91.6884,91.6722,91.6803,5967.0
2021-01-15 10:50:00,113.32,113.34,113.31,113.32,10027.0,91.6803,91.6965,91.6722,91.6803,10027.0
2021-01-15 10:55:00,113.31,113.36,113.3,113.35,31685.0,91.6722,91.7127,91.6641,91.7046,31685.0
2021-01-15 11:00:00,113.36,113.38,113.33,113.34,26809.0,91.7127,91.7289,91.6884,91.6965,26809.0
2021-01-15 11:05:00,113.33,113.37,113.33,113.36,5174.0,91.6884,91.7208,91.6884,91.7127,5174.0
2021-01-15 11:10:00,113.36,113.39,113.35,113.38,8502.0,91.7127,91.7369,91.7046,91.7289,8502.0
2021-01-15 11:15:00,113.37,113.38,113.34,113.37,27888.0,91.7208,91.7289,91.6965,91.7208,27888.0
2021-01-15 11:20:00,113.38,113.38,113.36,113.37,10399.0,91.7289,91.7289,91.7127,91.7208,10399.0
2021-01-15 11:25:00,113.36,113.43,113.36,113.43,12961.0,91.7127,91.7693,91.7127,91.7693,12961.0
2021-01-15 11:30:00,113.43,113.46,113.42,113.46,24710.0,91.7693,91.7936,91.7612,91.7936,24710.0
2021-01-15 11:35:00,113.46,113.46,113.43,113.45,12865.0,91.7936,91.7936,91.7693,91.7855,12865.0
2021-01-15 11:40:00,113.45,113.46,113.43,113.46,15382.0,91.7855,91.7936,91.7693,91.7936,15382.0
2021-01-15 11:45:00,113.46,113.47,113.46,113.47,4577.0,91.7936,91.8017,91.7936,91.8017,4577.0
2021-01-15 11:50:00,113.47,113.47,113.43,113.46,11092.0,91.8017,91.8017,91.7693,91.7936,11092.0
2021-01-15 11:55:00,113.46,113.48,113.45,113.46,17438.0,91.7936,91.8098,91.7855,91.7936,17438.0
2021-01-15 12:00:00,113.46,113.5,113.44,113.5,28412.0,91.7936,91.8259,91.7774,91.8259,28412.0
2021-01-15 12:05:00,113.5,113.53,113.48,113.51,371363.0,91.8259,91.8502,91.8098,91.834,371363.0
2021-01-15 12:10:00,113.5,113.52,113.49,113.51,28649.0,91.8259,91.8421,91.8178,91.834,28649.0
2021-01-15 12:15:00,113.51,113.52,113.49,113.49,26837.0,91.834,91.8421,91.8178,91.8178,26837.0
2021-01-15 12:20:00,113.49,113.5,113.48,113.5,26069.0,91.8178,91.8259,91.8098,91.8259,26069.0
2021-01-15 12:25:00,113.5,113.5,113.49,113.5,41633.0,91.8259,91.8259,91.8178,91.8259,41633.0
2021-01-15 12:30:00,113.49,113.5,113.47,113.48,86654.0,91.8178,91.8259,91.8017,91.8098,86654.0
2021-01-15 12:35:00,113.47,113.49,113.45,113.47,14432.0,91.8017,91.8178,91.7855,91.8017,14432.0
2021-01-15 12:40:00,113.47,113.49,113.45,113.45,10535.0,91.8017,91.8178,91.7855,91.7855,10535.0
2021-01-15 12:45:00,113.45,113.5,113.45,113.49,79320.0,91.7855,91.8259,91.7855,91.8178,79320.0
2021-01-15 12:50:00,113.49,113.51,113.48,113.5,27481.0,91.8178,91.834,91.8098,91.8259,27481.0
2021-01-15 12:55:00,113.49,113.5,113.49,113.5,8772.0,91.8178,91.8259,91.8178,91.8259,8772.0
2021-01-15 13:00:00,113.5,113.5,113.49,113.5,6426.0,91.8259,91.8259,91.8178,91.8259,6426.0
2021-01-15 13:05:00,113.49,113.5,113.49,113.5,7224.0,91.8178,91.8259,91.8178,91.8259,7224.0
2021-01-15 13:10:00,113.5,113.5,113.49,113.5,13950.0,91.8259,91.8259,91.8178,91.8259,13950.0
2021-01-15 13:15:00,113.5,113.54,113.49,113.53,16752.0,91.8259,91.8583,91.8178,91.8502,16752.0
2021-01-15 13:20:00,113.53,113.54,113.5,113.51,8926.0,91.8502,91.8583,91.8259,91.834,8926.0
2021-01-15 13:25:00,113.51,113.52,113.48,113.51,19263.0,91.834,91.8421,91.8098,91.834,19263.0
2021-01-15 13:30:00,113.51,113.53,113.5,113.53,9020.0,91.834,91.8502,91.8259,91.8502,9020.0
2021-01-15 13:35:00,113.53,113.53,113.5,113.53,16176.0,91.8502,91.8502,91.8259,91.8502,16176.0
2021-01-15 13:40:00,113.53,113.53,113.5,113.5,15712.0,91.8502,91.8502,91.8259,91.8259,15712.0
2021-01-15 13:45:00,113.5,113.52,113.49,113.49,9550.0,91.8259,91.8421,91.8178,91.8178,9550.0
2021-01-15 13:50:00,113.48,113.52,113.48,113.51,7526.0,91.8098,91.8421,91.8098,91.834,7526.0
2021-01-15 13:55:00,113.51,113.52,113.49,113.49,15840.0,91.834,91.8421,91.8178,91.8178,15840.0
2021-01-15 14:00:00,113.49,113.53,113.48,113.51,17417.0,91.8178,91.8502,91.8098,91.834,17417.0
2021-01-15 14:05:00,113.52,113.52,113.48,113.5,8708.0,91.8421,91.8421,91.8098,91.8259,8708.0
2021-01-15 14:10:00,113.5,113.5,113.49,113.5,6162.0,91.8259,91.8259,91.8178,91.8259,6162.0
2021-01-15 14:15:00,113.51,113.51,113.49,113.49,6259.0,91.834,91.834,91.8178,91.8178,6259.0
2021-01-15 14:20:00,113.5,113.52,113.5,113.51,26718.0,91.8259,91.8421,91.8259,91.834,26718.0
2021-01-15 14:25:00,113.51,113.53,113.5,113.51,14405.0,91.834,91.8502,91.8259,91.834,14405.0
2021-01-15 14:30:00,113.51,113.53,113.5,113.52,4977.0,91.834,91.8502,91.8259,91.8421,4977.0
2021-01-15 14:35:00,113.53,113.56,113.52,113.56,4934.0,91.8502,91.8745,91.8421,91.8745,4934.0
2021-01-15 14:40:00,113.55,113.57,113.55,113.57,4514.0,91.8664,91.8826,91.8664,91.8826,4514.0
2021-01-15 14:45:00,113.58,113.58,113.54,113.54,6444.0,91.8907,91.8907,91.8583,91.8583,6444.0
2021-01-15 14:50:00,113.55,113.55,113.53,113.55,9480.0,91.8664,91.8664,91.8502,91.8664,9480.0
2021-01-15 14:55:00,113.54,113.54,113.5,113.51,8127.0,91.8583,91.8583,91.8259,91.834,8127.0
2021-01-15 15:00:00,113.51,113.52,113.48,113.49,17963.0,91.834,91.8421,91.8098,91.8178,17963.0
2021-01-15 15:05:00,113.51,113.52,113.49,113.51,8695.0,91.834,91.8421,91.8178,91.834,8695.0
2021-01-15 15:10:00,113.52,113.53,113.47,113.48,96319.0,91.8421,91.8502,91.8017,91.8098,96319.0
2021-01-15 15:15:00,113.48,113.52,113.48,113.48,4990.0,91.8098,91.8421,91.8098,91.8098,4990.0
2021-01-15 15:20:00,113.48,113.49,113.46,113.48,9712.0,91.8098,91.8178,91.7936,91.8098,9712.0
2021-01-15 15:25:00,113.48,113.5,113.46,113.47,14453.0,91.8098,91.8259,91.7936,91.8017,14453.0
2021-01-15 15:30:00,113.47,113.48,113.46,113.48,6131.0,91.8017,91.8098,91.7936,91.8098,6131.0
2021-01-15 15:35:00,113.48,113.5,113.47,113.47,19661.0,91.8098,91.8259,91.8017,91.8017,19661.0
2021-01-15 15:40:00,113.47,113.49,113.45,113.45,34469.0,91.8017,91.8178,91.7855,91.7855,34469.0
2021-01-15 15:45:00,113.45,113.46,113.41,113.42,49692.0,91.7855,91.7936,91.7531,91.7612,49692.0
2021-01-15 15:50:00,113.42,113.44,113.41,113.41,54081.0,91.7612,91.7774,91.7531,91.7531,54081.0
2021-01-15 15:55:00,113.41,113.44,113.39,113.43,63064.0,91.7531,91.7774,91.7369,91.7693,63064.0
2021-01-19 09:30:00,113.65,113.72,113.6,113.64,33379.0,91.9473,92.0039,91.9068,91.9392,33379.0
2021-01-19 09:35:00,113.65,113.65,113.58,113.58,13759.0,91.9473,91.9473,91.8907,91.8907,13759.0
2021-01-19 09:40:00,113.58,113.59,113.55,113.55,38132.0,91.8907,91.8987,91.8664,91.8664,38132.0
2021-01-19 09:45:00,113.56,113.58,113.5,113.54,66810.0,91.8745,91.8907,91.8259,91.8583,66810.0
2021-01-19 09:50:00,113.53,113.54,113.51,113.53,69855.0,91.8502,91.8583,91.834,91.8502,69855.0
2021-01-19 09:55:00,113.53,113.55,113.52,113.55,12032.0,91.8502,91.8664,91.8421,91.8664,12032.0
2021-01-19 10:00:00,113.55,113.55,113.51,113.52,82231.0,91.8664,91.8664,91.834,91.8421,82231.0
2021-01-19 10:05:00,113.52,113.57,113.52,113.56,53281.0,91.8421,91.8826,91.8421,91.8745,53281.0
2021-01-19 10:10:00,113.56,113.57,113.53,113.54,46780.0,91.8745,91.8826,91.8502,91.8583,46780.0
2021-01-19 10:15:00,113.54,113.56,113.52,113.53,50386.0,91.8583,91.8745,91.8421,91.8502,50386.0
2021-01-19 10:20:00,113.53,113.55,113.51,113.55,69222.0,91.8502,91.8664,91.834,91.8664,69222.0
2021-01-19 10:25:00,113.54,113.56,113.54,113.55,42698.0,91.8583,91.8745,91.8583,91.8664,42698.0
2021-01-19 10:30:00,113.56,113.57,113.54,113.55,21803.0,91.8745,91.8826,91.8583,91.8664,21803.0
2021-01-19 10:35:00,113.55,113.57,113.54,113.55,45508.0,91.8664,91.8826,91.8583,91.8664,45508.0
2021-01-19 10:40:00,113.55,113.57,113.54,113.56,23723.0,91.8664,91.8826,91.8583,91.8745,23723.0
2021-01-19 10:45:00,113.56,113.57,113.55,113.56,33969.0,91.8745,91.8826,91.8664,91.8745,33969.0
2021-01-19 10:50:00,113.56,113.57,113.55,113.57,18287.0,91.8745,91.8826,91.8664,91.8826,18287.0
2021-01-19 10:55:00,113.57,113.57,113.55,113.57,47269.0,91.8826,91.8826,91.8664,91.8826,47269.0
2021-01-19 11:00:00,113.57,113.66,113.56,113.64,275044.0,91.8826,91.9554,91.8745,91.9392,275044.0
2021-01-19 11:05:00,113.65,113.66,113.6,113.62,21544.0,91.9473,91.9554,91.9068,91.923,21544.0
2021-01-19 11:10:00,113.62,113.65,113.61,113.65,26477.0,91.923,91.9473,91.9149,91.9473,26477.0
2021-01-19 11:15:00,113.66,113.68,113.63,113.67,157400.0,91.9554,91.9716,91.9311,91.9635,157400.0
2021-01-19 11:20:00,113.67,113.69,113.65,113.68,44781.0,91.9635,91.9797,91.9473,91.9716,44781.0
2021-01-19 11:25:00,113.68,113.68,113.66,113.67,11787.0,91.9716,91.9716,91.9554,91.9635,11787.0
2021-01-19 11:30:00,113.66,113.67,113.66,113.67,21771.0,91.9554,91.9635,91.9554,91.9635,21771.0
2021-01-19 11:35:00,113.67,113.68,113.66,113.67,22536.0,91.9635,91.9716,91.9554,91.9635,22536.0
2021-01-19 11:40:00,113.67,113.67,113.66,113.67,7189.0,91.9635,91.9635,91.9554,91.9635,7189.0
2021-01-19 11:45:00,113.66,113.67,113.66,113.66,39156.0,91.9554,91.9635,91.9554,91.9554,39156.0
2021-01-19 11:50:00,113.66,113.66,113.61,113.62,62206.0,91.9554,91.9554,91.9149,91.923,62206.0
2021-01-19 11:55:00,113.61,113.62,113.6,113.62,29188.0,91.9149,91.923,91.9068,91.923,29188.0
2021-01-19 12:00:00,113.61,113.65,113.61,113.64,15475.0,91.9149,91.9473,91.9149,91.9392,15475.0
2021-01-19 12:05:00,113.65,113.65,113.54,113.55,56682.0,91.9473,91.9473,91.8583,91.8664,56682.0
2021-01-19 12:10:00,113.55,113.58,113.54,113.56,23160.0,91.8664,91.8907,91.8583,91.8745,23160.0
2021-01-19 12:15:00,113.56,113.58,113.55,113.57,32523.0,91.8745,91.8907,91.8664,91.8826,32523.0
2021-01-19 12:20:00,113.58,113.58,113.55,113.57,22769.0,91.8907,91.8907,91.8664,91.8826,22769.0
2021-01-19 12:25:00,113.57,113.57,113.55,113.57,14195.0,91.8826,91.8826,91.8664,91.8826,14195.0
2021-01-19 12:30:00,113.57,113.58,113.56,113.57,9915.0,91.8826,91.8907,91.8745,91.8826,9915.0
2021-01-19 12:35:00,113.57,113.59,113.56,113.59,5089.0,91.8826,91.8987,91.8745,91.8987,5089.0
2021-01-19 12:40:00,113.59,113.59,113.56,113.59,12863.0,91.8987,91.8987,91.8745,91.8987,12863.0
2021-01-19 12:45:00,113.59,113.59,113.58,113.59,2633.0,91.8987,91.8987,91.8907,91.8987,2633.0
2021-01-19 12:50:00,113.59,113.59,113.56,113.58,18877.0,91.8987,91.8987,91.8745,91.8907,18877.0
2021-01-19 12:55:00,113.58,113.59,113.57,113.59,7453.0,91.8907,91.8987,91.8826,91.8987,7453.0
2021-01-19 13:00:00,113.59,113.61,113.57,113.59,28024.0,91.8987,91.9149,91.8826,91.8987,28024.0
2021-01-19 13:05:00,113.59,113.63,113.58,113.59,33891.0,91.8987,91.9311,91.8907,91.8987,33891.0
2021-01-19 13:10:00,113.59,113.61,113.59,113.6,15898.0,91.8987,91.9149,91.8987,91.9068,15898.0
2021-01-19 13:15:00,113.61,113.62,113.6,113.61,32044.0,91.9149,91.923,91.9068,91.9149,32044.0
2021-01-19 13:20:00,113.6,113.63,113.58,113.63,16288.0,91.9068,91.9311,91.8907,91.9311,16288.0
2021-01-19 13:25:00,113.62,113.63,113.59,113.59,22228.0,91.923,91.9311,91.8987,91.8987,22228.0
2021-01-19 13:30:00,113.59,113.63,113.59,113.63,14873.0,91.8987,91.9311,91.8987,91.9311,14873.0
2021-01-19 13:35:00,113.63,113.65,113.61,113.65,17446.0,91.9311,91.9473,91.9149,91.9473,17446.0
2021-01-19 13:40:00,113.64,113.65,113.63,113.64,7073.0,91.9392,91.9473,91.9311,91.9392,7073.0
2021-01-19 13:45:00,113.63,113.65,113.63,113.63,20963.0,91.9311,91.9473,91.9311,91.9311,20963.0
2021-01-19 13:50:00,113.63,113.64,113.63,113.64,21651.0,91.9311,91.9392,91.9311,91.9392,21651.0
2021-01-19 13:55:00,113.65,113.65,113.63,113.64,11617.0,91.9473,91.9473,91.9311,91.9392,11617.0
2021-01-19 14:00:00,113.63,113.64,113.47,113.63,1101041.0,91.9311,91.9392,91.8017,91.9311,1101041.0
2021-01-19 14:05:00,113.62,113.63,113.62,113.62,12200.0,91.923,91.9311,91.923,91.923,12200.0
2021-01-19 14:10:00,113.63,113.63,113.6,113.61,45327.0,91.9311,91.9311,91.9068,91.9149,45327.0
2021-01-19 14:15:00,113.6,113.61,113.56,113.57,25176.0,91.9068,91.9149,91.8745,91.8826,25176.0
2021-01-19 14:20:00,113.56,113.57,113.54,113.56,24419.0,91.8745,91.8826,91.8583,91.8745,24419.0
2021-01-19 14:25:00,113.56,113.57,113.54,113.55,26601.0,91.8745,91.8826,91.8583,91.8664,26601.0
2021-01-19 14:30:00,113.55,113.55,113.52,113.54,21035.0,91.8664,91.8664,91.8421,91.8583,21035.0
2021-01-19 14:35:00,113.54,113.54,113.52,113.54,12979.0,91.8583,91.8583,91.8421,91.8583,12979.0
2021-01-19 14:40:00,113.54,113.54,113.53,113.53,11938.0,91.8583,91.8583,91.8502,91.8502,11938.0
2021-01-19 14:45:00,113.53,113.55,113.51,113.55,19982.0,91.8502,91.8664,91.834,91.8664,19982.0
2021-01-19 14:50:00,113.55,113.55,113.53,113.55,14312.0,91.8664,91.8664,91.8502,91.8664,14312.0
2021-01-19 14:55:00,113.55,113.56,113.54,113.56,8952.0,91.8664,91.8745,91.8583,91.8745,8952.0
2021-01-19 15:00:00,113.56,113.56,113.53,113.54,20622.0,91.8745,91.8745,91.8502,91.8583,20622.0
2021-01-19 15:05:00,113.55,113.57,113.54,113.55,12759.0,91.8664,91.8826,91.8583,91.8664,12759.0
2021-01-19 15:10:00,113.55,113.57,113.55,113.57,19073.0,91.8664,91.8826,91.8664,91.8826,19073.0
2021-01-19 15:15:00,113.57,113.57,113.56,113.57,16818.0,91.8826,91.8826,91.8745,91.8826,16818.0
2021-01-19 15:20:00,113.57,113.59,113.56,113.58,25285.0,91.8826,91.8987,91.8745,91.8907,25285.0
2021-01-19 15:25:00,113.59,113.59,113.58,113.59,15867.0,91.8987,91.8987,91.8907,91.8987,15867.0
2021-01-19 15:30:00,113.58,113.59,113.58,113.59,13435.0,91.8907,91.8987,91.8907,91.8987,13435.0
2021-01-19 15:35:00,113.59,113.59,113.58,113.58,23124.0,91.8987,91.8987,91.8907,91.8907,23124.0
2021-01-19 15:40:00,113.59,113.59,113.58,113.58,18861.0,91.8987,91.8987,91.8907,91.8907,18861.0
2021-01-19 15:45:00,113.58,113.58,113.57,113.58,30524.0,91.8907,91.8907,91.8826,91.8907,30524.0
2021-01-19 15:50:00,113.57,113.58,113.57,113.58,32941.0,91.8826,91.8907,91.8826,91.8907,32941.0
2021-01-19 15:55:00,113.58,113.61,113.57,113.6,71608.0,91.8907,91.9149,91.8826,91.9068,71608.0
2021-01-20 09:30:00,113.69,113.72,113.66,113.7,96535.0,91.9797,92.0039,91.9554,91.9877,96535.0
2021-01-20 09:35:00,113.69,113.78,113.68,113.76,165706.0,91.9797,92.0525,91.9716,92.0363,165706.0
2021-01-20 09:40:00,113.77,113.78,113.76,113.77,60127.0,92.0444,92.0525,92.0363,92.0444,60127.0
2021-01-20 09:45:00,113.77,113.77,113.69,113.7,119110.0,92.0444,92.0444,91.9797,91.9877,119110.0
2021-01-20 09:50:00,113.7,113.71,113.69,113.7,50718.0,91.9877,91.9958,91.9797,91.9877,50718.0
2021-01-20 09:55:00,113.7,113.72,113.67,113.69,9894.0,91.9877,92.0039,91.9635,91.9797,9894.0
2021-01-20 10:00:00,113.69,113.73,113.68,113.73,44077.0,91.9797,92.012,91.9716,92.012,44077.0
2021-01-20 10:05:00,113.73,113.81,113.71,113.78,164775.0,92.012,92.0767,91.9958,92.0525,164775.0
2021-01-20 10:10:00,113.79,113.81,113.78,113.79,49162.0,92.0606,92.0767,92.0525,92.0606,49162.0
2021-01-20 10:15:00,113.79,113.82,113.78,113.8,123019.0,92.0606,92.0848,92.0525,92.0686,123019.0
2021-01-20 10:20:00,113.81,113.82,113.74,113.74,79441.0,92.0767,92.0848,92.0201,92.0201,79441.0
2021-01-20 10:25:00,113.74,113.76,113.71,113.71,129255.0,92.0201,92.0363,91.9958,91.9958,129255.0
2021-01-20 10:30:00,113.71,113.73,113.69,113.71,64972.0,91.9958,92.012,91.9797,91.9958,64972.0
2021-01-20 10:35:00,113.71,113.73,113.68,113.71,21830.0,91.9958,92.012,91.9716,91.9958,21830.0
2021-01-20 10:40:00,113.7,113.71,113.68,113.7,9259.0,91.9877,91.9958,91.9716,91.9877,9259.0
2021-01-20 10:45:00,113.7,113.73,113.7,113.72,16823.0,91.9877,92.012,91.9877,92.0039,16823.0
2021-01-20 10:50:00,113.72,113.72,113.68,113.69,26481.0,92.0039,92.0039,91.9716,91.9797,26481.0
2021-01-20 10:55:00,113.7,113.71,113.67,113.68,24083.0,91.9877,91.9958,91.9635,91.9716,24083.0
2021-01-20 11:00:00,113.68,113.69,113.66,113.66,19237.0,91.9716,91.9797,91.9554,91.9554,19237.0
2021-01-20 11:05:00,113.66,113.67,113.63,113.64,20841.0,91.9554,91.9635,91.9311,91.9392,20841.0
2021-01-20 11:10:00,113.64,113.66,113.63,113.65,11787.0,91.9392,91.9554,91.9311,91.9473,11787.0
2021-01-20 11:15:00,113.65,113.67,113.64,113.65,11218.0,91.9473,91.9635,91.9392,91.9473,11218.0
2021-01-20 11:20:00,113.65,113.66,113.64,113.65,10378.0,91.9473,91.9554,91.9392,91.9473,10378.0
2021-01-20 11:25:00,113.66,113.66,113.62,113.63,27186.0,91.9554,91.9554,91.923,91.9311,27186.0
2021-01-20 11:30:00,113.63,113.63,113.6,113.62,13160.0,91.9311,91.9311,91.9068,91.923,13160.0
2021-01-20 11:35:00,113.62,113.64,113.61,113.62,20838.0,91.923,91.9392,91.9149,91.923,20838.0
2021-01-20 11:40:00,113.63,113.65,113.62,113.63,14804.0,91.9311,91.9473,91.923,91.9311,14804.0
2021-01-20 11:45:00,113.63,113.65,113.63,113.65,1007.0,91.9311,91.9473,91.9311,91.9473,1007.0
2021-01-20 11:50:00,113.65,113.68,113.64,113.64,16586.0,91.9473,91.9716,91.9392,91.9392,16586.0
2021-01-20 11:55:00,113.64,113.69,113.64,113.67,109693.0,91.9392,91.9797,91.9392,91.9635,109693.0
2021-01-20 12:00:00,113.67,113.68,113.67,113.68,5709.0,91.9635,91.9716,91.9635,91.9716,5709.0
2021-01-20 12:05:00,113.68,113.68,113.67,113.67,6516.0,91.9716,91.9716,91.9635,91.9635,6516.0
2021-01-20 12:10:00,113.68,113.68,113.67,113.68,8650.0,91.9716,91.9716,91.9635,91.9716,8650.0
2021-01-20 12:15:00,113.68,113.68,113.67,113.68,6771.0,91.9716,91.9716,91.9635,91.9716,6771.0
2021-01-20 12:20:00,113.68,113.68,113.67,113.68,4696.0,91.9716,91.9716,91.9635,91.9716,4696.0
2021-01-20 12:25:00,113.68,113.68,113.67,113.68,33972.0,91.9716,91.9716,91.9635,91.9716,33972.0
2021-01-20 12:30:00,113.68,113.68,113.67,113.68,8575.0,91.9716,91.9716,91.9635,91.9716,8575.0
2021-01-20 12:35:00,113.68,113.68,113.67,113.68,30487.0,91.9716,91.9716,91.9635,91.9716,30487.0
2021-01-20 12:40:00,113.68,113.69,113.68,113.69,14018.0,91.9716,91.9797,91.9716,91.9797,14018.0
2021-01-20 12:45:00,113.69,113.71,113.68,113.71,33319.0,91.9797,91.9958,91.9716,91.9958,33319.0
2021-01-20 12:50:00,113.71,113.71,113.69,113.7,28317.0,91.9958,91.9958,91.9797,91.9877,28317.0
2021-01-20 12:55:00,113.71,113.71,113.69,113.71,22488.0,91.9958,91.9958,91.9797,91.9958,22488.0
2021-01-20 13:00:00,113.71,113.73,113.68,113.71,44157.0,91.9958,92.012,91.9716,91.9958,44157.0
2021-01-20 13:05:00,113.72,113.72,113.69,113.69,20851.0,92.0039,92.0039,91.9797,91.9797,20851.0
2021-01-20 13:10:00,113.7,113.71,113.69,113.71,2869.0,91.9877,91.9958,91.9797,91.9958,2869.0
2021-01-20 13:15:00,113.71,113.71,113.7,113.71,13183.0,91.9958,91.9958,91.9877,91.9958,13183.0
2021-01-20 13:20:00,113.71,113.71,113.7,113.71,10332.0,91.9958,91.9958,91.9877,91.9958,10332.0
2021-01-20 13:25:00,113.71,113.73,113.7,113.7,27493.0,91.9958,92.012,91.9877,91.9877,27493.0
2021-01-20 13:30:00,113.71,113.73,113.7,113.73,11314.0,91.9958,92.012,91.9877,92.012,11314.0
2021-01-20 13:35:00,113.73,113.73,113.69,113.7,12408.0,92.012,92.012,91.9797,91.9877,12408.0
2021-01-20 13:40:00,113.69,113.71,113.69,113.71,15091.0,91.9797,91.9958,91.9797,91.9958,15091.0
2021-01-20 13:45:00,113.7,113.72,113.7,113.71,9910.0,91.9877,92.0039,91.9877,91.9958,9910.0
2021-01-20 13:50:00,113.71,113.72,113.69,113.71,32669.0,91.9958,92.0039,91.9797,91.9958,32669.0
2021-01-20 13:55:00,113.71,113.73,113.7,113.73,8449.0,91.9958,92.012,91.9877,92.012,8449.0
2021-01-20 14:00:00,113.73,113.73,113.72,113.73,4706.0,92.012,92.012,92.0039,92.012,4706.0
2021-01-20 14:05:00,113.73,113.73,113.72,113.73,13573.0,92.012,92.012,92.0039,92.012,13573.0
2021-01-20 14:10:00,113.73,113.73,113.69,113.71,31753.0,92.012,92.012,91.9797,91.9958,31753.0
2021-01-20 14:15:00,113.71,113.73,113.7,113.73,31683.0,91.9958,92.012,91.9877,92.012,31683.0
2021-01-20 14:20:00,113.73,113.73,113.72,113.73,4240.0,92.012,92.012,92.0039,92.012,4240.0
2021-01-20 14:25:00,113.73,113.73,113.72,113.72,7805.0,92.012,92.012,92.0039,92.0039,7805.0
2021-01-20 14:30:00,113.73,113.73,113.72,113.73,3533.0,92.012,92.012,92.0039,92.012,3533.0
2021-01-20 14:35:00,113.73,113.75,113.72,113.75,19129.0,92.012,92.0282,92.0039,92.0282,19129.0
2021-01-20 14:40:00,113.75,113.75,113.74,113.74,7195.0,92.0282,92.0282,92.0201,92.0201,7195.0
2021-01-20 14:45:00,113.75,113.75,113.74,113.75,5749.0,92.0282,92.0282,92.0201,92.0282,5749.0
2021-01-20 14:50:00,113.74,113.75,113.74,113.75,11217.0,92.0201,92.0282,92.0201,92.0282,11217.0
2021-01-20 14:55:00,113.75,113.75,113.74,113.75,8475.0,92.0282,92.0282,92.0201,92.0282,8475.0
2021-01-20 15:00:00,113.75,113.75,113.74,113.75,11744.0,92.0282,92.0282,92.0201,92.0282,11744.0
2021-01-20 15:05:00,113.75,113.75,113.74,113.75,8353.0,92.0282,92.0282,92.0201,92.0282,8353.0
2021-01-20 15:10:00,113.75,113.75,113.73,113.73,24869.0,92.0282,92.0282,92.012,92.012,24869.0
2021-01-20 15:15:00,113.73,113.74,113.73,113.73,112260.0,92.012,92.0201,92.012,92.012,112260.0
2021-01-20 15:20:00,113.73,113.76,113.73,113.76,73791.0,92.012,92.0363,92.012,92.0363,73791.0
2021-01-20 15:25:00,113.76,113.76,113.75,113.76,25126.0,92.0363,92.0363,92.0282,92.0363,25126.0
2021-01-20 15:30:00,113.76,113.76,113.75,113.76,87070.0,92.0363,92.0363,92.0282,92.0363,87070.0
2021-01-20 15:35:00,113.76,113.76,113.74,113.75,30454.0,92.0363,92.0363,92.0201,92.0282,30454.0
2021-01-20 15:40:00,113.75,113.76,113.74,113.76,27883.0,92.0282,92.0363,92.0201,92.0363,27883.0
2021-01-20 15:45:00,113.77,113.79,113.76,113.76,27791.0,92.0444,92.0606,92.0363,92.0363,27791.0
2021-01-20 15:50:00,113.77,113.78,113.76,113.78,21433.0,92.0444,92.0525,92.0363,92.0525,21433.0
2021-01-20 15:55:00,113.78,113.79,113.72,113.73,108890.0,92.0525,92.0606,92.0039,92.012,108890.0
2021-01-21 09:30:00,113.73,113.79,113.72,113.72,70384.0,92.012,92.0606,92.0039,92.0039,70384.0
2021-01-21 09:35:00,113.72,113.73,113.63,113.63,153542.0,92.0039,92.012,91.9311,91.9311,153542.0
2021-01-21 09:40:00,113.62,113.63,113.59,113.61,110470.0,91.923,91.9311,91.8987,91.9149,110470.0
2021-01-21 09:45:00,113.63,113.64,113.61,113.61,36638.0,91.9311,91.9392,91.9149,91.9149,36638.0
2021-01-21 09:50:00,113.61,113.62,113.53,113.53,65969.0,91.9149,91.923,91.8502,91.8502,65969.0
2021-01-21 09:55:00,113.54,113.58,113.53,113.56,29924.0,91.8583,91.8907,91.8502,91.8745,29924.0
2021-01-21 10:00:00,113.57,113.58,113.55,113.56,41550.0,91.8826,91.8907,91.8664,91.8745,41550.0
2021-01-21 10:05:00,113.57,113.57,113.55,113.56,25721.0,91.8826,91.8826,91.8664,91.8745,25721.0
2021-01-21 10:10:00,113.56,113.6,113.56,113.59,37969.0,91.8745,91.9068,91.8745,91.8987,37969.0
2021-01-21 10:15:00,113.6,113.62,113.59,113.61,32318.0,91.9068,91.923,91.8987,91.9149,32318.0
2021-01-21 10:20:00,113.61,113.64,113.6,113.64,36675.0,91.9149,91.9392,91.9068,91.9392,36675.0
2021-01-21 10:25:00,113.64,113.64,113.62,113.63,26624.0,91.9392,91.9392,91.923,91.9311,26624.0
2021-01-21 10:30:00,113.63,113.65,113.61,113.62,31461.0,91.9311,91.9473,91.9149,91.923,31461.0
2021-01-21 10:35:00,113.63,113.63,113.6,113.62,24660.0,91.9311,91.9311,91.9068,91.923,24660.0
2021-01-21 10:40:00,113.62,113.65,113.61,113.65,30167.0,91.923,91.9473,91.9149,91.9473,30167.0
2021-01-21 10:45:00,113.65,113.67,113.64,113.67,52274.0,91.9473,91.9635,91.9392,91.9635,52274.0
2021-01-21 10:50:00,113.66,113.71,113.66,113.69,81406.0,91.9554,91.9958,91.9554,91.9797,81406.0
2021-01-21 10:55:00,113.7,113.72,113.68,113.7,103842.0,91.9877,92.0039,91.9716,91.9877,103842.0
2021-01-21 11:00:00,113.7,113.73,113.69,113.7,26067.0,91.9877,92.012,91.9797,91.9877,26067.0
2021-01-21 11:05:00,113.71,113.72,113.69,113.72,12636.0,91.9958,92.0039,91.9797,92.0039,12636.0
2021-01-21 11:10:00,113.72,113.72,113.68,113.7,35365.0,92.0039,92.0039,91.9716,91.9877,35365.0
2021-01-21 11:15:00,113.71,113.74,113.7,113.72,8961.0,91.9958,92.0201,91.9877,92.0039,8961.0
2021-01-21 11:20:00,113.72,113.74,113.69,113.7,96187.0,92.0039,92.0201,91.9797,91.9877,96187.0
2021-01-21 11:25:00,113.7,113.72,113.69,113.7,54476.0,91.9877,92.0039,91.9797,91.9877,54476.0
2021-01-21 11:30:00,113.7,113.71,113.65,113.66,149815.0,91.9877,91.9958,91.9473,91.9554,149815.0
2021-01-21 11:35:00,113.66,113.67,113.63,113.65,13339.0,91.9554,91.9635,91.9311,91.9473,13339.0
2021-01-21 11:40:00,113.64,113.66,113.63,113.65,18573.0,91.9392,91.9554,91.9311,91.9473,18573.0
2021-01-21 11:45:00,113.66,113.68,113.64,113.66,44164.0,91.9554,91.9716,91.9392,91.9554,44164.0
2021-01-21 11:50:00,113.66,113.67,113.64,113.66,6794.0,91.9554,91.9635,91.9392,91.9554,6794.0
2021-01-21 11:55:00,113.66,113.69,113.65,113.67,11858.0,91.9554,91.9797,91.9473,91.9635,11858.0
2021-01-21 12:00:00,113.67,113.67,113.63,113.64,7119.0,91.9635,91.9635,91.9311,91.9392,7119.0
2021-01-21 12:05:00,113.64,113.65,113.62,113.64,32101.0,91.9392,91.9473,91.923,91.9392,32101.0
2021-01-21 12:10:00,113.64,113.65,113.62,113.62,12408.0,91.9392,91.9473,91.923,91.923,12408.0
2021-01-21 12:15:00,113.63,113.63,113.59,113.59,34940.0,91.9311,91.9311,91.8987,91.8987,34940.0
2021-01-21 12:20:00,113.59,113.61,113.59,113.61,8345.0,91.8987,91.9149,91.8987,91.9149,8345.0
2021-01-21 12:25:00,113.61,113.64,113.61,113.63,19266.0,91.9149,91.9392,91.9149,91.9311,19266.0
2021-01-21 12:30:00,113.63,113.66,113.63,113.65,4428.0,91.9311,91.9554,91.9311,91.9473,4428.0
2021-01-21 12:35:00,113.66,113.68,113.66,113.68,6202.0,91.9554,91.9716,91.9554,91.9716,6202.0
2021-01-21 12:40:00,113.68,113.7,113.67,113.7,39944.0,91.9716,91.9877,91.9635,91.9877,39944.0
2021-01-21 12:45:00,113.7,113.7,113.69,113.69,2994.0,91.9877,91.9877,91.9797,91.9797,2994.0
2021-01-21 12:50:00,113.7,113.7,113.67,113.67,7952.0,91.9877,91.9877,91.9635,91.9635,7952.0
2021-01-21 12:55:00,113.68,113.68,113.67,113.68,15602.0,91.9716,91.9716,91.9635,91.9716,15602.0
2021-01-21 13:00:00,113.68,113.69,113.67,113.68,17310.0,91.9716,91.9797,91.9635,91.9716,17310.0
2021-01-21 13:05:00,113.69,113.69,113.68,113.69,2292.0,91.9797,91.9797,91.9716,91.9797,2292.0
2021-01-21 13:10:00,113.69,113.69,113.66,113.67,45432.0,91.9797,91.9797,91.9554,91.9635,45432.0
2021-01-21 13:15:00,113.67,113.67,113.66,113.67,11257.0,91.9635,91.9635,91.9554,91.9635,11257.0
2021-01-21 13:20:00,113.67,113.68,113.67,113.67,7057.0,91.9635,91.9716,91.9635,91.9635,7057.0
2021-01-21 13:25:00,113.68,113.68,113.63,113.66,27981.0,91.9716,91.9716,91.9311,91.9554,27981.0
2021-01-21 13:30:00,113.66,113.66,113.64,113.65,10244.0,91.9554,91.9554,91.9392,91.9473,10244.0
2021-01-21 13:35:00,113.65,113.65,113.62,113.63,55468.0,91.9473,91.9473,91.923,91.9311,55468.0
2021-01-21 13:40:00,113.63,113.64,113.63,113.64,10525.0,91.9311,91.9392,91.9311,91.9392,10525.0
2021-01-21 13:45:00,113.64,113.66,113.63,113.66,19091.0,91.9392,91.9554,91.9311,91.9554,19091.0
2021-01-21 13:50:00,113.66,113.66,113.65,113.66,3678.0,91.9554,91.9554,91.9473,91.9554,3678.0
2021-01-21 13:55:00,113.66,113.68,113.65,113.67,6898.0,91.9554,91.9716,91.9473,91.9635,6898.0
2021-01-21 14:00:00,113.67,113.68,113.67,113.68,9966.0,91.9635,91.9716,91.9635,91.9716,9966.0
2021-01-21 14:05:00,113.68,113.69,113.67,113.68,13992.0,91.9716,91.9797,91.9635,91.9716,13992.0
2021-01-21 14:10:00,113.69,113.73,113.69,113.73,10741.0,91.9797,92.012,91.9797,92.012,10741.0
2021-01-21 14:15:00,113.73,113.73,113.71,113.72,13917.0,92.012,92.012,91.9958,92.0039,13917.0
2021-01-21 14:20:00,113.71,113.72,113.71,113.71,9580.0,91.9958,92.0039,91.9958,91.9958,9580.0
2021-01-21 14:25:00,113.72,113.73,113.71,113.73,11955.0,92.0039,92.012,91.9958,92.012,11955.0
2021-01-21 14:30:00,113.73,113.73,113.7,113.7,8244.0,92.012,92.012,91.9877,91.9877,8244.0
2021-01-21 14:35:00,113.71,113.71,113.67,113.67,14706.0,91.9958,91.9958,91.9635,91.9635,14706.0
2021-01-21 14:40:00,113.68,113.71,113.67,113.7,9723.0,91.9716,91.9958,91.9635,91.9877,9723.0
2021-01-21 14:45:00,113.7,113.7,113.67,113.68,16112.0,91.9877,91.9877,91.9635,91.9716,16112.0
2021-01-21 14:50:00,113.68,113.69,113.66,113.67,12128.0,91.9716,91.9797,91.9554,91.9635,12128.0
2021-01-21 14:55:00,113.66,113.68,113.65,113.67,15878.0,91.9554,91.9716,91.9473,91.9635,15878.0
2021-01-21 15:00:00,113.68,113.7,113.67,113.7,8955.0,91.9716,91.9877,91.9635,91.9877,8955.0
2021-01-21 15:05:00,113.7,113.71,113.68,113.7,9742.0,91.9877,91.9958,91.9716,91.9877,9742.0
2021-01-21 15:10:00,113.7,113.71,113.67,113.68,4821.0,91.9877,91.9958,91.9635,91.9716,4821.0
2021-01-21 15:15:00,113.69,113.75,113.68,113.75,56843.0,91.9797,92.0282,91.9716,92.0282,56843.0
2021-01-21 15:20:00,113.75,113.76,113.74,113.75,41179.0,92.0282,92.0363,92.0201,92.0282,41179.0
2021-01-21 15:25:00,113.75,113.76,113.74,113.76,14482.0,92.0282,92.0363,92.0201,92.0363,14482.0
2021-01-21 15:30:00,113.76,113.8,113.75,113.8,40372.0,92.0363,92.0686,92.0282,92.0686,40372.0
2021-01-21 15:35:00,113.79,113.8,113.76,113.78,126329.0,92.0606,92.0686,92.0363,92.0525,126329.0
2021-01-21 15:40:00,113.79,113.82,113.78,113.8,20979.0,92.0606,92.0848,92.0525,92.0686,20979.0
2021-01-21 15:45:00,113.8,113.8,113.78,113.79,31447.0,92.0686,92.0686,92.0525,92.0606,31447.0
2021-01-21 15:50:00,113.79,113.82,113.79,113.82,27126.0,92.0606,92.0848,92.0606,92.0848,27126.0
2021-01-21 15:55:00,113.82,113.83,113.8,113.8,35633.0,92.0848,92.0929,92.0686,92.0686,35633.0
2021-01-22 09:30:00,113.65,113.69,113.65,113.65,44573.0,91.9473,91.9797,91.9473,91.9473,44573.0
2021-01-22 09:35:00,113.65,113.66,113.63,113.66,67929.0,91.9473,91.9554,91.9311,91.9554,67929.0
2021-01-22 09:40:00,113.66,113.71,113.65,113.67,78532.0,91.9554,91.9958,91.9473,91.9635,78532.0
2021-01-22 09:45:00,113.67,113.7,113.67,113.69,28705.0,91.9635,91.9877,91.9635,91.9797,28705.0
2021-01-22 09:50:00,113.7,113.7,113.66,113.69,58059.0,91.9877,91.9877,91.9554,91.9797,58059.0
2021-01-22 09:55:00,113.68,113.7,113.66,113.68,19842.0,91.9716,91.9877,91.9554,91.9716,19842.0
2021-01-22 10:00:00,113.69,113.7,113.67,113.68,64007.0,91.9797,91.9877,91.9635,91.9716,64007.0
2021-01-22 10:05:00,113.69,113.69,113.67,113.69,19032.0,91.9797,91.9797,91.9635,91.9797,19032.0
2021-01-22 10:10:00,113.69,113.69,113.68,113.68,9415.0,91.9797,91.9797,91.9716,91.9716,9415.0
2021-01-22 10:15:00,113.68,113.69,113.68,113.69,13130.0,91.9716,91.9797,91.9716,91.9797,13130.0
2021-01-22 10:20:00,113.69,113.7,113.68,113.7,56331.0,91.9797,91.9877,91.9716,91.9877,56331.0
2021-01-22 10:25:00,113.7,113.7,113.69,113.7,25231.0,91.9877,91.9877,91.9797,91.9877,25231.0
2021-01-22 10:30:00,113.7,113.7,113.69,113.7,13381.0,91.9877,91.9877,91.9797,91.9877,13381.0
2021-01-22 10:35:00,113.7,113.7,113.69,113.7,12675.0,91.9877,91.9877,91.9797,91.9877,12675.0
2021-01-22 10:40:00,113.69,113.74,113.69,113.74,76248.0,91.9797,92.0201,91.9797,92.0201,76248.0
2021-01-22 10:45:00,113.74,113.74,113.73,113.73,3627.0,92.0201,92.0201,92.012,92.012,3627.0
2021-01-22 10:50:00,113.73,113.74,113.7,113.71,21487.0,92.012,92.0201,91.9877,91.9958,21487.0
2021-01-22 10:55:00,113.71,113.76,113.71,113.75,19119.0,91.9958,92.0363,91.9958,92.0282,19119.0
2021-01-22 11:00:00,113.76,113.78,113.75,113.78,15858.0,92.0363,92.0525,92.0282,92.0525,15858.0
2021-01-22 11:05:00,113.78,113.8,113.77,113.8,8412.0,92.0525,92.0686,92.0444,92.0686,8412.0
2021-01-22 11:10:00,113.8,113.8,113.76,113.77,11345.0,92.0686,92.0686,92.0363,92.0444,11345.0
2021-01-22 11:15:00,113.77,113.78,113.75,113.76,6960.0,92.0444,92.0525,92.0282,92.0363,6960.0
2021-01-22 11:20:00,113.77,113.77,113.75,113.75,7044.0,92.0444,92.0444,92.0282,92.0282,7044.0
2021-01-22 11:25:00,113.75,113.8,113.75,113.77,18236.0,92.0282,92.0686,92.0282,92.0444,18236.0
2021-01-22 11:30:00,113.77,113.79,113.75,113.77,12146.0,92.0444,92.0606,92.0282,92.0444,12146.0
2021-01-22 11:35:00,113.77,113.79,113.76,113.79,12795.0,92.0444,92.0606,92.0363,92.0606,12795.0
2021-01-22 11:40:00,113.79,113.79,113.75,113.75,8917.0,92.0606,92.0606,92.0282,92.0282,8917.0
2021-01-22 11:45:00,113.76,113.76,113.75,113.76,15411.0,92.0363,92.0363,92.0282,92.0363,15411.0
2021-01-22 11:50:00,113.75,113.76,113.75,113.76,8088.0,92.0282,92.0363,92.0282,92.0363,8088.0
2021-01-22 11:55:00,113.76,113.79,113.76,113.77,21179.0,92.0363,92.0606,92.0363,92.0444,21179.0
2021-01-22 12:00:00,113.78,113.79,113.77,113.79,14765.0,92.0525,92.0606,92.0444,92.0606,14765.0
2021-01-22 12:05:00,113.78,113.8,113.78,113.8,23493.0,92.0525,92.0686,92.0525,92.0686,23493.0
2021-01-22 12:10:00,113.8,113.8,113.79,113.8,8804.0,92.0686,92.0686,92.0606,92.0686,8804.0
2021-01-22 12:15:00,113.8,113.8,113.79,113.8,9868.0,92.0686,92.0686,92.0606,92.0686,9868.0
2021-01-22 12:20:00,113.8,113.8,113.79,113.8,8828.0,92.0686,92.0686,92.0606,92.0686,8828.0
2021-01-22 12:25:00,113.8,113.8,113.79,113.8,21135.0,92.0686,92.0686,92.0606,92.0686,21135.0
2021-01-22 12:30:00,113.8,113.8,113.79,113.8,16105.0,92.0686,92.0686,92.0606,92.0686,16105.0
2021-01-22 12:35:00,113.8,113.8,113.77,113.78,26573.0,92.0686,92.0686,92.0444,92.0525,26573.0
2021-01-22 12:40:00,113.77,113.8,113.77,113.78,18738.0,92.0444,92.0686,92.0444,92.0525,18738.0
2021-01-22 12:45:00,113.78,113.79,113.77,113.78,12872.0,92.0525,92.0606,92.0444,92.0525,12872.0
2021-01-22 12:50:00,113.78,113.78,113.77,113.78,11063.0,92.0525,92.0525,92.0444,92.0525,11063.0
2021-01-22 12:55:00,113.78,113.79,113.77,113.79,23497.0,92.0525,92.0606,92.0444,92.0606,23497.0
2021-01-22 13:00:00,113.79,113.79,113.78,113.79,12130.0,92.0606,92.0606,92.0525,92.0606,12130.0
2021-01-22 13:05:00,113.79,113.79,113.75,113.76,25027.0,92.0606,92.0606,92.0282,92.0363,25027.0
2021-01-22 13:10:00,113.76,113.76,113.74,113.76,20955.0,92.0363,92.0363,92.0201,92.0363,20955.0
2021-01-22 13:15:00,113.76,113.76,113.75,113.75,13126.0,92.0363,92.0363,92.0282,92.0282,13126.0
2021-01-22 13:20:00,113.76,113.76,113.75,113.76,15644.0,92.0363,92.0363,92.0282,92.0363,15644.0
2021-01-22 13:25:00,113.75,113.76,113.75,113.76,11937.0,92.0282,92.0363,92.0282,92.0363,11937.0
2021-01-22 13:30:00,113.76,113.77,113.75,113.77,15894.0,92.0363,92.0444,92.0282,92.0444,15894.0
2021-01-22 13:35:00,113.77,113.78,113.76,113.77,73594.0,92.0444,92.0525,92.0363,92.0444,73594.0
2021-01-22 13:40:00,113.77,113.77,113.76,113.77,11453.0,92.0444,92.0444,92.0363,92.0444,11453.0
2021-01-22 13:45:00,113.77,113.77,113.76,113.77,21772.0,92.0444,92.0444,92.0363,92.0444,21772.0
2021-01-22 13:50:00,113.77,113.77,113.76,113.77,17375.0,92.0444,92.0444,92.0363,92.0444,17375.0
2021-01-22 13:55:00,113.77,113.78,113.76,113.77,89499.0,92.0444,92.0525,92.0363,92.0444,89499.0
2021-01-22 14:00:00,113.77,113.81,113.76,113.8,39620.0,92.0444,92.0767,92.0363,92.0686,39620.0
2021-01-22 14:05:00,113.8,113.8,113.77,113.79,5607.0,92.0686,92.0686,92.0444,92.0606,5607.0
2021-01-22 14:10:00,113.78,113.8,113.77,113.8,21147.0,92.0525,92.0686,92.0444,92.0686,21147.0
2021-01-22 14:15:00,113.81,113.81,113.79,113.8,5782.0,92.0767,92.0767,92.0606,92.0686,5782.0
2021-01-22 14:20:00,113.8,113.8,113.79,113.8,4910.0,92.0686,92.0686,92.0606,92.0686,4910.0
2021-01-22 14:25:00,113.8,113.8,113.77,113.78,6046.0,92.0686,92.0686,92.0444,92.0525,6046.0
2021-01-22 14:30:00,113.78,113.8,113.77,113.79,8618.0,92.0525,92.0686,92.0444,92.0606,8618.0
2021-01-22 14:35:00,113.79,113.81,113.78,113.8,5743.0,92.0606,92.0767,92.0525,92.0686,5743.0
2021-01-22 14:40:00,113.8,113.82,113.8,113.81,9362.0,92.0686,92.0848,92.0686,92.0767,9362.0
2021-01-22 14:45:00,113.81,113.81,113.79,113.79,10874.0,92.0767,92.0767,92.0606,92.0606,10874.0
2021-01-22 14:50:00,113.8,113.8,113.77,113.79,11889.0,92.0686,92.0686,92.0444,92.0606,11889.0
2021-01-22 14:55:00,113.8,113.81,113.78,113.8,17829.0,92.0686,92.0767,92.0525,92.0686,17829.0
2021-01-22 15:00:00,113.8,113.8,113.78,113.79,6026.0,92.0686,92.0686,92.0525,92.0606,6026.0
2021-01-22 15:05:00,113.79,113.82,113.79,113.81,12670.0,92.0606,92.0848,92.0606,92.0767,12670.0
2021-01-22 15:10:00,113.81,113.82,113.79,113.8,12312.0,92.0767,92.0848,92.0606,92.0686,12312.0
2021-01-22 15:15:00,113.8,113.82,113.79,113.81,26498.0,92.0686,92.0848,92.0606,92.0767,26498.0
2021-01-22 15:20:00,113.81,113.82,113.8,113.81,4624.0,92.0767,92.0848,92.0686,92.0767,4624.0
2021-01-22 15:25:00,113.82,113.83,113.81,113.83,7367.0,92.0848,92.0929,92.0767,92.0929,7367.0
2021-01-22 15:30:00,113.83,113.84,113.82,113.84,19355.0,92.0929,92.101,92.0848,92.101,19355.0
2021-01-22 15:35:00,113.84,113.88,113.84,113.88,67537.0,92.101,92.1334,92.101,92.1334,67537.0
2021-01-22 15:40:00,113.88,113.88,113.84,113.85,20940.0,92.1334,92.1334,92.101,92.1091,20940.0
2021-01-22 15:45:00,113.86,113.88,113.85,113.87,13964.0,92.1172,92.1334,92.1091,92.1253,13964.0
2021-01-22 15:50:00,113.87,113.87,113.86,113.86,12720.0,92.1253,92.1253,92.1172,92.1172,12720.0
2021-01-22 15:55:00,113.87,113.87,113.83,113.84,93783.0,92.1253,92.1253,92.0929,92.101,93783.0
2021-01-25 09:30:00,114.11,114.12,114.07,114.11,30325.0,92.3195,92.3275,92.2871,92.3195,30325.0
2021-01-25 09:35:00,114.1,114.11,114.07,114.09,6359.0,92.3114,92.3195,92.2871,92.3033,6359.0
2021-01-25 09:40:00,114.09,114.13,114.09,114.13,24930.0,92.3033,92.3356,92.3033,92.3356,24930.0
2021-01-25 09:45:00,114.12,114.12,114.04,114.05,16281.0,92.3275,92.3275,92.2628,92.2709,16281.0
2021-01-25 09:50:00,114.05,114.07,114.03,114.04,34869.0,92.2709,92.2871,92.2547,92.2628,34869.0
2021-01-25 09:55:00,114.05,114.12,114.04,114.07,115058.0,92.2709,92.3275,92.2628,92.2871,115058.0
2021-01-25 10:00:00,114.06,114.11,114.06,114.09,34658.0,92.279,92.3195,92.279,92.3033,34658.0
2021-01-25 10:05:00,114.08,114.09,114.06,114.07,52806.0,92.2952,92.3033,92.279,92.2871,52806.0
2021-01-25 10:10:00,114.07,114.07,114.05,114.06,30420.0,92.2871,92.2871,92.2709,92.279,30420.0
2021-01-25 10:15:00,114.07,114.09,114.07,114.08,8566.0,92.2871,92.3033,92.2871,92.2952,8566.0
2021-01-25 10:20:00,114.09,114.15,114.08,114.15,19000.0,92.3033,92.3518,92.2952,92.3518,19000.0
2021-01-25 10:25:00,114.14,114.15,114.12,114.13,15482.0,92.3437,92.3518,92.3275,92.3356,15482.0
2021-01-25 10:30:00,114.12,114.13,114.11,114.11,56084.0,92.3275,92.3356,92.3195,92.3195,56084.0
2021-01-25 10:35:00,114.11,114.12,114.09,114.09,55305.0,92.3195,92.3275,92.3033,92.3033,55305.0
2021-01-25 10:40:00,114.09,114.11,114.09,114.11,57286.0,92.3033,92.3195,92.3033,92.3195,57286.0
2021-01-25 10:45:00,114.11,114.15,114.1,114.14,39520.0,92.3195,92.3518,92.3114,92.3437,39520.0
2021-01-25 10:50:00,114.15,114.15,114.13,114.14,16632.0,92.3518,92.3518,92.3356,92.3437,16632.0
2021-01-25 10:55:00,114.14,114.14,114.1,114.11,18646.0,92.3437,92.3437,92.3114,92.3195,18646.0
2021-01-25 11:00:00,114.1,114.11,113.98,113.99,174518.0,92.3114,92.3195,92.2143,92.2224,174518.0
2021-01-25 11:05:00,113.99,114.0,113.95,113.96,62613.0,92.2224,92.2305,92.19,92.1981,62613.0
2021-01-25 11:10:00,113.96,113.98,113.94,113.98,131370.0,92.1981,92.2143,92.1819,92.2143,131370.0
2021-01-25 11:15:00,113.98,114.03,113.97,114.02,32709.0,92.2143,92.2547,92.2062,92.2466,32709.0
2021-01-25 11:20:00,114.01,114.03,114.0,114.0,15337.0,92.2385,92.2547,92.2305,92.2305,15337.0
2021-01-25 11:25:00,114.0,114.01,113.96,113.97,13915.0,92.2305,92.2385,92.1981,92.2062,13915.0
2021-01-25 11:30:00,113.97,114.01,113.94,113.98,30004.0,92.2062,92.2385,92.1819,92.2143,30004.0
2021-01-25 11:35:00,113.98,113.99,113.97,113.98,10070.0,92.2143,92.2224,92.2062,92.2143,10070.0
2021-01-25 11:40:00,113.98,114.04,113.97,114.04,18726.0,92.2143,92.2628,92.2062,92.2628,18726.0
2021-01-25 11:45:00,114.04,114.04,114.02,114.02,7706.0,92.2628,92.2628,92.2466,92.2466,7706.0
2021-01-25 11:50:00,114.02,114.05,114.02,114.04,18014.0,92.2466,92.2709,92.2466,92.2628,18014.0
2021-01-25 11:55:00,114.04,114.06,114.03,114.06,19502.0,92.2628,92.279,92.2547,92.279,19502.0
2021-01-25 12:00:00,114.06,114.06,114.04,114.04,5150.0,92.279,92.279,92.2628,92.2628,5150.0
2021-01-25 12:05:00,114.04,114.05,114.03,114.03,5888.0,92.2628,92.2709,92.2547,92.2547,5888.0
2021-01-25 12:10:00,114.03,114.04,114.0,114.01,13075.0,92.2547,92.2628,92.2305,92.2385,13075.0
2021-01-25 12:15:00,114.01,114.02,113.99,113.99,34983.0,92.2385,92.2466,92.2224,92.2224,34983.0
2021-01-25 12:20:00,114.0,114.04,113.97,113.97,6502.0,92.2305,92.2628,92.2062,92.2062,6502.0
2021-01-25 12:25:00,113.98,114.01,113.98,113.99,8193.0,92.2143,92.2385,92.2143,92.2224,8193.0
2021-01-25 12:30:00,113.98,114.01,113.96,114.01,16510.0,92.2143,92.2385,92.1981,92.2385,16510.0
2021-01-25 12:35:00,114.01,114.01,113.98,113.99,8072.0,92.2385,92.2385,92.2143,92.2224,8072.0
2021-01-25 12:40:00,113.98,113.99,113.98,113.98,3167.0,92.2143,92.2224,92.2143,92.2143,3167.0
2021-01-25 12:45:00,113.99,114.05,113.99,114.05,18265.0,92.2224,92.2709,92.2224,92.2709,18265.0
2021-01-25 12:50:00,114.05,114.07,114.04,114.05,8801.0,92.2709,92.2871,92.2628,92.2709,8801.0
2021-01-25 12:55:00,114.05,114.1,114.04,114.09,56027.0,92.2709,92.3114,92.2628,92.3033,56027.0
2021-01-25 13:00:00,114.09,114.1,114.08,114.1,36655.0,92.3033,92.3114,92.2952,92.3114,36655.0
2021-01-25 13:05:00,114.1,114.15,114.08,114.14,181828.0,92.3114,92.3518,92.2952,92.3437,181828.0
2021-01-25 13:10:00,114.13,114.15,114.12,114.14,17603.0,92.3356,92.3518,92.3275,92.3437,17603.0
2021-01-25 13:15:00,114.15,114.15,114.14,114.15,9104.0,92.3518,92.3518,92.3437,92.3518,9104.0
2021-01-25 13:20:00,114.14,114.14,114.1,114.11,20012.0,92.3437,92.3437,92.3114,92.3195,20012.0
2021-01-25 13:25:00,114.1,114.11,114.09,114.11,13329.0,92.3114,92.3195,92.3033,92.3195,13329.0
2021-01-25 13:30:00,114.12,114.13,114.11,114.13,9413.0,92.3275,92.3356,92.3195,92.3356,9413.0
2021-01-25 13:35:00,114.12,114.15,114.12,114.15,3203.0,92.3275,92.3518,92.3275,92.3518,3203.0
2021-01-25 13:40:00,114.14,114.15,114.14,114.15,2064.0,92.3437,92.3518,92.3437,92.3518,2064.0
2021-01-25 13:45:00,114.15,114.15,114.13,114.14,10972.0,92.3518,92.3518,92.3356,92.3437,10972.0
2021-01-25 13:50:00,114.14,114.17,114.13,114.14,21537.0,92.3437,92.368,92.3356,92.3437,21537.0
2021-01-25 13:55:00,114.14,114.17,114.13,114.17,4605.0,92.3437,92.368,92.3356,92.368,4605.0
2021-01-25 14:00:00,114.17,114.18,114.15,114.18,17763.0,92.368,92.3761,92.3518,92.3761,17763.0
2021-01-25 14:05:00,114.18,114.18,114.14,114.14,7066.0,92.3761,92.3761,92.3437,92.3437,7066.0
2021-01-25 14:10:00,114.13,114.14,114.11,114.14,23290.0,92.3356,92.3437,92.3195,92.3437,23290.0
2021-01-25 14:15:00,114.14,114.15,114.1,114.14,15208.0,92.3437,92.3518,92.3114,92.3437,15208.0
2021-01-25 14:20:00,114.13,114.14,114.12,114.14,15691.0,92.3356,92.3437,92.3275,92.3437,15691.0
2021-01-25 14:25:00,114.14,114.16,114.12,114.16,7232.0,92.3437,92.3599,92.3275,92.3599,7232.0
2021-01-25 14:30:00,114.16,114.17,114.15,114.16,16604.0,92.3599,92.368,92.3518,92.3599,16604.0
2021-01-25 14:35:00,114.16,114.17,114.15,114.15,4922.0,92.3599,92.368,92.3518,92.3518,4922.0
2021-01-25 14:40:00,114.16,114.16,114.15,114.16,6973.0,92.3599,92.3599,92.3518,92.3599,6973.0
2021-01-25 14:45:00,114.16,114.17,114.15,114.16,11275.0,92.3599,92.368,92.3518,92.3599,11275.0
2021-01-25 14:50:00,114.17,114.17,114.16,114.17,5411.0,92.368,92.368,92.3599,92.368,5411.0
2021-01-25 14:55:00,114.17,114.17,114.15,114.16,20489.0,92.368,92.368,92.3518,92.3599,20489.0
2021-01-25 15:00:00,114.15,114.17,114.15,114.16,22472.0,92.3518,92.368,92.3518,92.3599,22472.0
2021-01-25 15:05:00,114.16,114.16,114.14,114.15,20635.0,92.3599,92.3599,92.3437,92.3518,20635.0
2021-01-25 15:10:00,114.14,114.15,114.09,114.1,10441.0,92.3437,92.3518,92.3033,92.3114,10441.0
2021-01-25 15:15:00,114.1,114.13,114.08,114.12,19530.0,92.3114,92.3356,92.2952,92.3275,19530.0
2021-01-25 15:20:00,114.13,114.13,114.12,114.13,11692.0,92.3356,92.3356,92.3275,92.3356,11692.0
2021-01-25 15:25:00,114.13,114.15,114.12,114.15,19529.0,92.3356,92.3518,92.3275,92.3518,19529.0
2021-01-25 15:30:00,114.15,114.18,114.14,114.18,18776.0,92.3518,92.3761,92.3437,92.3761,18776.0
2021-01-25 15:35:00,114.18,114.2,114.17,114.2,27267.0,92.3761,92.3923,92.368,92.3923,27267.0
2021-01-25 15:40:00,114.19,114.23,114.19,114.22,28902.0,92.3842,92.4165,92.3842,92.4084,28902.0
2021-01-25 15:45:00,114.23,114.23,114.18,114.19,43809.0,92.4165,92.4165,92.3761,92.3842,43809.0
2021-01-25 15:50:00,114.2,114.24,114.2,114.23,67973.0,92.3923,92.4246,92.3923,92.4165,67973.0
2021-01-25 15:55:00,114.24,114.29,114.24,114.29,136887.0,92.4246,92.4651,92.4246,92.4651,136887.0
2021-01-26 09:30:00,114.15,114.19,114.11,114.15,71639.0,92.3518,92.3842,92.3195,92.3518,71639.0
2021-01-26 09:35:00,114.14,114.17,114.13,114.15,35118.0,92.3437,92.368,92.3356,92.3518,35118.0
2021-01-26 09:40:00,114.15,114.16,114.12,114.15,41411.0,92.3518,92.3599,92.3275,92.3518,41411.0
2021-01-26 09:45:00,114.15,114.17,114.13,114.17,18541.0,92.3518,92.368,92.3356,92.368,18541.0
2021-01-26 09:50:00,114.17,114.18,114.15,114.16,107329.0,92.368,92.3761,92.3518,92.3599,107329.0
2021-01-26 09:55:00,114.16,114.18,114.16,114.17,27977.0,92.3599,92.3761,92.3599,92.368,27977.0
2021-01-26 10:00:00,114.18,114.19,114.15,114.19,146795.0,92.3761,92.3842,92.3518,92.3842,146795.0
2021-01-26 10:05:00,114.18,114.19,114.14,114.19,78459.0,92.3761,92.3842,92.3437,92.3842,78459.0
2021-01-26 10:10:00,114.19,114.19,114.16,114.18,26818.0,92.3842,92.3842,92.3599,92.3761,26818.0
2021-01-26 10:15:00,114.18,114.19,114.15,114.16,39358.0,92.3761,92.3842,92.3518,92.3599,39358.0
2021-01-26 10:20:00,114.16,114.16,114.13,114.13,38246.0,92.3599,92.3599,92.3356,92.3356,38246.0
2021-01-26 10:25:00,114.13,114.16,114.12,114.16,34979.0,92.3356,92.3599,92.3275,92.3599,34979.0
2021-01-26 10:30:00,114.15,114.15,114.11,114.14,35178.0,92.3518,92.3518,92.3195,92.3437,35178.0
2021-01-26 10:35:00,114.14,114.14,114.13,114.14,6384.0,92.3437,92.3437,92.3356,92.3437,6384.0
2021-01-26 10:40:00,114.13,114.13,114.11,114.12,55237.0,92.3356,92.3356,92.3195,92.3275,55237.0
2021-01-26 10:45:00,114.12,114.14,114.12,114.13,13907.0,92.3275,92.3437,92.3275,92.3356,13907.0
2021-01-26 10:50:00,114.13,114.14,114.12,114.14,9637.0,92.3356,92.3437,92.3275,92.3437,9637.0
2021-01-26 10:55:00,114.14,114.14,114.13,114.14,4657.0,92.3437,92.3437,92.3356,92.3437,4657.0
2021-01-26 11:00:00,114.15,114.15,114.13,114.15,49630.0,92.3518,92.3518,92.3356,92.3518,49630.0
2021-01-26 11:05:00,114.15,114.16,114.13,114.13,37346.0,92.3518,92.3599,92.3356,92.3356,37346.0
2021-01-26 11:10:00,114.13,114.14,114.12,114.13,7565.0,92.3356,92.3437,92.3275,92.3356,7565.0
2021-01-26 11:15:00,114.14,114.14,114.13,114.14,7295.0,92.3437,92.3437,92.3356,92.3437,7295.0
2021-01-26 11:20:00,114.14,114.15,114.12,114.15,32154.0,92.3437,92.3518,92.3275,92.3518,32154.0
2021-01-26 11:25:00,114.15,114.17,114.11,114.17,45232.0,92.3518,92.368,92.3195,92.368,45232.0
2021-01-26 11:30:00,114.17,114.17,114.16,114.17,13781.0,92.368,92.368,92.3599,92.368,13781.0
2021-01-26 11:35:00,114.17,114.19,114.16,114.18,12480.0,92.368,92.3842,92.3599,92.3761,12480.0
2021-01-26 11:40:00,114.18,114.19,114.15,114.16,13563.0,92.3761,92.3842,92.3518,92.3599,13563.0
2021-01-26 11:45:00,114.16,114.17,114.15,114.15,3862.0,92.3599,92.368,92.3518,92.3518,3862.0
2021-01-26 11:50:00,114.16,114.17,114.15,114.17,3419.0,92.3599,92.368,92.3518,92.368,3419.0
2021-01-26 11:55:00,114.17,114.2,114.17,114.19,9990.0,92.368,92.3923,92.368,92.3842,9990.0
2021-01-26 12:00:00,114.19,114.2,114.18,114.18,27509.0,92.3842,92.3923,92.3761,92.3761,27509.0
2021-01-26 12:05:00,114.2,114.2,114.19,114.2,1360.0,92.3923,92.3923,92.3842,92.3923,1360.0
2021-01-26 12:10:00,114.2,114.21,114.19,114.19,8523.0,92.3923,92.4004,92.3842,92.3842,8523.0
2021-01-26 12:15:00,114.2,114.2,114.18,114.19,5571.0,92.3923,92.3923,92.3761,92.3842,5571.0
2021-01-26 12:20:00,114.19,114.19,114.17,114.18,12605.0,92.3842,92.3842,92.368,92.3761,12605.0
2021-01-26 12:25:00,114.18,114.2,114.18,114.2,2213.0,92.3761,92.3923,92.3761,92.3923,2213.0
2021-01-26 12:30:00,114.2,114.2,114.18,114.19,31800.0,92.3923,92.3923,92.3761,92.3842,31800.0
2021-01-26 12:35:00,114.19,114.19,114.18,114.19,27242.0,92.3842,92.3842,92.3761,92.3842,27242.0
2021-01-26 12:40:00,114.19,114.19,114.18,114.19,2070.0,92.3842,92.3842,92.3761,92.3842,2070.0
2021-01-26 12:45:00,114.19,114.19,114.17,114.17,17894.0,92.3842,92.3842,92.368,92.368,17894.0
2021-01-26 12:50:00,114.17,114.18,114.17,114.18,3141.0,92.368,92.3761,92.368,92.3761,3141.0
2021-01-26 12:55:00,114.17,114.18,114.17,114.18,3718.0,92.368,92.3761,92.368,92.3761,3718.0
2021-01-26 13:00:00,114.17,114.17,114.15,114.15,21977.0,92.368,92.368,92.3518,92.3518,21977.0
2021-01-26 13:05:00,114.16,114.18,114.15,114.18,4567.0,92.3599,92.3761,92.3518,92.3761,4567.0
2021-01-26 13:10:00,114.18,114.18,114.17,114.18,1968.0,92.3761,92.3761,92.368,92.3761,1968.0
2021-01-26 13:15:00,114.18,114.19,114.15,114.15,17113.0,92.3761,92.3842,92.3518,92.3518,17113.0
2021-01-26 13:20:00,114.16,114.17,114.14,114.16,15562.0,92.3599,92.368,92.3437,92.3599,15562.0
2021-01-26 13:25:00,114.16,114.17,114.15,114.17,9976.0,92.3599,92.368,92.3518,92.368,9976.0
2021-01-26 13:30:00,114.17,114.17,114.14,114.17,8882.0,92.368,92.368,92.3437,92.368,8882.0
2021-01-26 13:35:00,114.17,114.18,114.16,114.17,5604.0,92.368,92.3761,92.3599,92.368,5604.0
2021-01-26 13:40:00,114.16,114.18,114.16,114.18,40431.0,92.3599,92.3761,92.3599,92.3761,40431.0
2021-01-26 13:45:00,114.18,114.19,114.17,114.19,21399.0,92.3761,92.3842,92.368,92.3842,21399.0
2021-01-26 13:50:00,114.18,114.18,114.17,114.17,7462.0,92.3761,92.3761,92.368,92.368,7462.0
2021-01-26 13:55:00,114.18,114.19,114.17,114.18,3070.0,92.3761,92.3842,92.368,92.3761,3070.0
2021-01-26 14:00:00,114.19,114.19,114.18,114.18,11362.0,92.3842,92.3842,92.3761,92.3761,11362.0
2021-01-26 14:05:00,114.19,114.2,114.18,114.2,3786.0,92.3842,92.3923,92.3761,92.3923,3786.0
2021-01-26 14:10:00,114.2,114.2,114.19,114.2,5117.0,92.3923,92.3923,92.3842,92.3923,5117.0
2021-01-26 14:15:00,114.2,114.2,114.19,114.2,31840.0,92.3923,92.3923,92.3842,92.3923,31840.0
2021-01-26 14:20:00,114.2,114.2,114.19,114.2,8512.0,92.3923,92.3923,92.3842,92.3923,8512.0
2021-01-26 14:25:00,114.2,114.2,114.15,114.16,23098.0,92.3923,92.3923,92.3518,92.3599,23098.0
2021-01-26 14:30:00,114.15,114.18,114.15,114.16,14357.0,92.3518,92.3761,92.3518,92.3599,14357.0
2021-01-26 14:35:00,114.15,114.17,114.12,114.16,18236.0,92.3518,92.368,92.3275,92.3599,18236.0
2021-01-26 14:40:00,114.17,114.17,114.14,114.17,9486.0,92.368,92.368,92.3437,92.368,9486.0
2021-01-26 14:45:00,114.17,114.17,114.13,114.14,15646.0,92.368,92.368,92.3356,92.3437,15646.0
2021-01-26 14:50:00,114.14,114.16,114.14,114.16,8606.0,92.3437,92.3599,92.3437,92.3599,8606.0
2021-01-26 14:55:00,114.16,114.17,114.15,114.16,4818.0,92.3599,92.368,92.3518,92.3599,4818.0
2021-01-26 15:00:00,114.16,114.18,114.14,114.17,254890.0,92.3599,92.3761,92.3437,92.368,254890.0
2021-01-26 15:05:00,114.17,114.17,114.16,114.17,6059.0,92.368,92.368,92.3599,92.368,6059.0
2021-01-26 15:10:00,114.17,114.18,114.17,114.18,6715.0,92.368,92.3761,92.368,92.3761,6715.0
2021-01-26 15:15:00,114.18,114.18,114.16,114.16,10065.0,92.3761,92.3761,92.3599,92.3599,10065.0
2021-01-26 15:20:00,114.17,114.17,114.15,114.17,14736.0,92.368,92.368,92.3518,92.368,14736.0
2021-01-26 15:25:00,114.17,114.18,114.16,114.18,3845.0,92.368,92.3761,92.3599,92.3761,3845.0
2021-01-26 15:30:00,114.18,114.19,114.17,114.19,8461.0,92.3761,92.3842,92.368,92.3842,8461.0
2021-01-26 15:35:00,114.18,114.19,114.16,114.17,14735.0,92.3761,92.3842,92.3599,92.368,14735.0
2021-01-26 15:40:00,114.18,114.18,114.17,114.17,8855.0,92.3761,92.3761,92.368,92.368,8855.0
2021-01-26 15:45:00,114.18,114.18,114.17,114.18,28000.0,92.3761,92.3761,92.368,92.3761,28000.0
2021-01-26 15:50:00,114.18,114.18,114.14,114.15,159520.0,92.3761,92.3761,92.3437,92.3518,159520.0
2021-01-26 15:55:00,114.15,114.16,114.11,114.14,229000.0,92.3518,92.3599,92.3195,92.3437,229000.0
2021-01-27 09:30:00,113.94,113.94,113.75,113.78,78089.0,92.1819,92.1819,92.0282,92.0525,78089.0
2021-01-27 09:35:00,113.79,113.8,113.75,113.75,50747.0,92.0606,92.0686,92.0282,92.0282,50747.0
2021-01-27 09:40:00,113.75,113.75,113.65,113.66,74296.0,92.0282,92.0282,91.9473,91.9554,74296.0
2021-01-27 09:45:00,113.66,113.67,113.61,113.62,186696.0,91.9554,91.9635,91.9149,91.923,186696.0
2021-01-27 09:50:00,113.63,113.67,113.6,113.65,100029.0,91.9311,91.9635,91.9068,91.9473,100029.0
2021-01-27 09:55:00,113.64,113.72,113.64,113.72,128222.0,91.9392,92.0039,91.9392,92.0039,128222.0
2021-01-27 10:00:00,113.72,113.78,113.68,113.73,98868.0,92.0039,92.0525,91.9716,92.012,98868.0
2021-01-27 10:05:00,113.74,113.76,113.71,113.72,88400.0,92.0201,92.0363,91.9958,92.0039,88400.0
2021-01-27 10:10:00,113.73,113.75,113.71,113.73,19430.0,92.012,92.0282,91.9958,92.012,19430.0
2021-01-27 10:15:00,113.74,113.74,113.71,113.74,13256.0,92.0201,92.0201,91.9958,92.0201,13256.0
2021-01-27 10:20:00,113.75,113.79,113.74,113.77,26860.0,92.0282,92.0606,92.0201,92.0444,26860.0
2021-01-27 10:25:00,113.77,113.79,113.75,113.76,38170.0,92.0444,92.0606,92.0282,92.0363,38170.0
2021-01-27 10:30:00,113.76,113.76,113.72,113.75,405687.0,92.0363,92.0363,92.0039,92.0282,405687.0
2021-01-27 10:35:00,113.75,113.76,113.74,113.76,65995.0,92.0282,92.0363,92.0201,92.0363,65995.0
2021-01-27 10:40:00,113.76,113.77,113.75,113.77,24784.0,92.0363,92.0444,92.0282,92.0444,24784.0
2021-01-27 10:45:00,113.77,113.79,113.76,113.79,23350.0,92.0444,92.0606,92.0363,92.0606,23350.0
2021-01-27 10:50:00,113.79,113.85,113.78,113.84,52422.0,92.0606,92.1091,92.0525,92.101,52422.0
2021-01-27 10:55:00,113.84,113.85,113.82,113.85,13116.0,92.101,92.1091,92.0848,92.1091,13116.0
2021-01-27 11:00:00,113.84,113.85,113.82,113.82,11696.0,92.101,92.1091,92.0848,92.0848,11696.0
2021-01-27 11:05:00,113.83,113.86,113.81,113.86,305615.0,92.0929,92.1172,92.0767,92.1172,305615.0
2021-01-27 11:10:00,113.85,113.87,113.83,113.85,41073.0,92.1091,92.1253,92.0929,92.1091,41073.0
2021-01-27 11:15:00,113.84,113.86,113.81,113.81,46240.0,92.101,92.1172,92.0767,92.0767,46240.0
2021-01-27 11:20:00,113.82,113.86,113.82,113.86,31851.0,92.0848,92.1172,92.0848,92.1172,31851.0
2021-01-27 11:25:00,113.86,113.87,113.85,113.85,10992.0,92.1172,92.1253,92.1091,92.1091,10992.0
2021-01-27 11:30:00,113.86,113.86,113.83,113.84,16595.0,92.1172,92.1172,92.0929,92.101,16595.0
2021-01-27 11:35:00,113.84,113.87,113.82,113.84,51150.0,92.101,92.1253,92.0848,92.101,51150.0
2021-01-27 11:40:00,113.84,113.86,113.82,113.84,17557.0,92.101,92.1172,92.0848,92.101,17557.0
2021-01-27 11:45:00,113.83,113.87,113.83,113.84,11968.0,92.0929,92.1253,92.0929,92.101,11968.0
2021-01-27 11:50:00,113.84,113.85,113.82,113.83,22845.0,92.101,92.1091,92.0848,92.0929,22845.0
2021-01-27 11:55:00,113.82,113.83,113.78,113.79,47728.0,92.0848,92.0929,92.0525,92.0606,47728.0
2021-01-27 12:00:00,113.8,113.83,113.79,113.79,59949.0,92.0686,92.0929,92.0606,92.0606,59949.0
2021-01-27 12:05:00,113.8,113.87,113.79,113.87,30113.0,92.0686,92.1253,92.0606,92.1253,30113.0
2021-01-27 12:10:00,113.86,113.89,113.86,113.89,10319.0,92.1172,92.1415,92.1172,92.1415,10319.0
2021-01-27 12:15:00,113.88,113.89,113.86,113.87,10296.0,92.1334,92.1415,92.1172,92.1253,10296.0
2021-01-27 12:20:00,113.86,113.87,113.83,113.84,46575.0,92.1172,92.1253,92.0929,92.101,46575.0
2021-01-27 12:25:00,113.84,113.85,113.83,113.85,10120.0,92.101,92.1091,92.0929,92.1091,10120.0
2021-01-27 12:30:00,113.84,113.85,113.83,113.84,77507.0,92.101,92.1091,92.0929,92.101,77507.0
2021-01-27 12:35:00,113.84,113.88,113.82,113.87,71078.0,92.101,92.1334,92.0848,92.1253,71078.0
2021-01-27 12:40:00,113.87,113.89,113.86,113.89,9825.0,92.1253,92.1415,92.1172,92.1415,9825.0
2021-01-27 12:45:00,113.88,113.88,113.86,113.88,24358.0,92.1334,92.1334,92.1172,92.1334,24358.0
2021-01-27 12:50:00,113.88,113.89,113.88,113.89,4880.0,92.1334,92.1415,92.1334,92.1415,4880.0
2021-01-27 12:55:00,113.89,113.89,113.87,113.88,8969.0,92.1415,92.1415,92.1253,92.1334,8969.0
2021-01-27 13:00:00,113.88,113.91,113.88,113.89,19724.0,92.1334,92.1576,92.1334,92.1415,19724.0
2021-01-27 13:05:00,113.89,113.91,113.88,113.91,12064.0,92.1415,92.1576,92.1334,92.1576,12064.0
2021-01-27 13:10:00,113.91,113.91,113.88,113.9,13982.0,92.1576,92.1576,92.1334,92.1496,13982.0
2021-01-27 13:15:00,113.9,113.91,113.88,113.91,16712.0,92.1496,92.1576,92.1334,92.1576,16712.0
2021-01-27 13:20:00,113.91,113.91,113.89,113.91,12733.0,92.1576,92.1576,92.1415,92.1576,12733.0
2021-01-27 13:25:00,113.91,113.94,113.9,113.93,20215.0,92.1576,92.1819,92.1496,92.1738,20215.0
2021-01-27 13:30:00,113.92,113.95,113.92,113.94,25555.0,92.1657,92.19,92.1657,92.1819,25555.0
2021-01-27 13:35:00,113.94,113.96,113.93,113.95,14176.0,92.1819,92.1981,92.1738,92.19,14176.0
2021-01-27 13:40:00,113.95,113.95,113.91,113.91,17350.0,92.19,92.19,92.1576,92.1576,17350.0
2021-01-27 13:45:00,113.91,113.92,113.9,113.91,22209.0,92.1576,92.1657,92.1496,92.1576,22209.0
2021-01-27 13:50:00,113.91,113.91,113.9,113.91,16864.0,92.1576,92.1576,92.1496,92.1576,16864.0
2021-01-27 13:55:00,113.91,113.91,113.88,113.89,28361.0,92.1576,92.1576,92.1334,92.1415,28361.0
2021-01-27 14:00:00,113.89,113.93,113.87,113.87,16099.0,92.1415,92.1738,92.1253,92.1253,16099.0
2021-01-27 14:05:00,113.87,113.87,113.85,113.86,8636.0,92.1253,92.1253,92.1091,92.1172,8636.0
2021-01-27 14:10:00,113.86,113.89,113.86,113.87,9890.0,92.1172,92.1415,92.1172,92.1253,9890.0
2021-01-27 14:15:00,113.86,113.86,113.79,113.79,63772.0,92.1172,92.1172,92.0606,92.0606,63772.0
2021-01-27 14:20:00,113.8,113.8,113.77,113.8,16991.0,92.0686,92.0686,92.0444,92.0686,16991.0
2021-01-27 14:25:00,113.8,113.8,113.76,113.78,12901.0,92.0686,92.0686,92.0363,92.0525,12901.0
2021-01-27 14:30:00,113.78,113.78,113.73,113.75,25141.0,92.0525,92.0525,92.012,92.0282,25141.0
2021-01-27 14:35:00,113.75,113.75,113.69,113.75,80630.0,92.0282,92.0282,91.9797,92.0282,80630.0
2021-01-27 14:40:00,113.75,113.83,113.74,113.8,42864.0,92.0282,92.0929,92.0201,92.0686,42864.0
2021-01-27 14:45:00,113.8,113.84,113.79,113.81,28278.0,92.0686,92.101,92.0606,92.0767,28278.0
2021-01-27 14:50:00,113.81,113.81,113.7,113.75,50610.0,92.0767,92.0767,91.9877,92.0282,50610.0
2021-01-27 14:55:00,113.75,113.8,113.73,113.78,45505.0,92.0282,92.0686,92.012,92.0525,45505.0
2021-01-27 15:00:00,113.79,113.79,113.73,113.78,45103.0,92.0606,92.0606,92.012,92.0525,45103.0
2021-01-27 15:05:00,113.78,113.78,113.7,113.7,27021.0,92.0525,92.0525,91.9877,91.9877,27021.0
2021-01-27 15:10:00,113.71,113.76,113.7,113.73,306071.0,91.9958,92.0363,91.9877,92.012,306071.0
2021-01-27 15:15:00,113.73,113.76,113.7,113.7,47193.0,92.012,92.0363,91.9877,91.9877,47193.0
2021-01-27 15:20:00,113.71,113.72,113.68,113.71,141373.0,91.9958,92.0039,91.9716,91.9958,141373.0
2021-01-27 15:25:00,113.71,113.72,113.68,113.68,33903.0,91.9958,92.0039,91.9716,91.9716,33903.0
2021-01-27 15:30:00,113.69,113.73,113.68,113.69,58501.0,91.9797,92.012,91.9716,91.9797,58501.0
2021-01-27 15:35:00,113.68,113.7,113.66,113.67,64658.0,91.9716,91.9877,91.9554,91.9635,64658.0
2021-01-27 15:40:00,113.67,113.71,113.66,113.69,56478.0,91.9635,91.9958,91.9554,91.9797,56478.0
2021-01-27 15:45:00,113.69,113.69,113.64,113.65,70881.0,91.9797,91.9797,91.9392,91.9473,70881.0
2021-01-27 15:50:00,113.65,113.66,113.62,113.65,150891.0,91.9473,91.9554,91.923,91.9473,150891.0
2021-01-27 15:55:00,113.65,113.66,113.61,113.65,215392.0,91.9473,91.9554,91.9149,91.9473,215392.0
2021-01-28 09:30:00,113.78,113.89,113.72,113.84,111361.0,92.0525,92.1415,92.0039,92.101,111361.0
2021-01-28 09:35:00,113.82,113.86,113.78,113.79,326724.0,92.0848,92.1172,92.0525,92.0606,326724.0
2021-01-28 09:40:00,113.79,113.89,113.76,113.87,138536.0,92.0606,92.1415,92.0363,92.1253,138536.0
2021-01-28 09:45:00,113.86,113.87,113.82,113.87,61702.0,92.1172,92.1253,92.0848,92.1253,61702.0
2021-01-28 09:50:00,113.86,113.88,113.82,113.84,64278.0,92.1172,92.1334,92.0848,92.101,64278.0
2021-01-28 09:55:00,113.84,113.9,113.82,113.83,182385.0,92.101,92.1496,92.0848,92.0929,182385.0
2021-01-28 10:00:00,113.83,113.89,113.82,113.88,33140.0,92.0929,92.1415,92.0848,92.1334,33140.0
2021-01-28 10:05:00,113.88,113.94,113.87,113.93,46998.0,92.1334,92.1819,92.1253,92.1738,46998.0
2021-01-28 10:10:00,113.94,114.0,113.93,113.98,41873.0,92.1819,92.2305,92.1738,92.2143,41873.0
2021-01-28 10:15:00,113.98,114.02,113.98,113.99,43489.0,92.2143,92.2466,92.2143,92.2224,43489.0
2021-01-28 10:20:00,114.0,114.01,113.96,113.96,17392.0,92.2305,92.2385,92.1981,92.1981,17392.0
2021-01-28 10:25:00,113.96,113.99,113.94,113.98,16817.0,92.1981,92.2224,92.1819,92.2143,16817.0
2021-01-28 10:30:00,113.98,113.99,113.94,113.94,78913.0,92.2143,92.2224,92.1819,92.1819,78913.0
2021-01-28 10:35:00,113.95,113.97,113.93,113.96,45256.0,92.19,92.2062,92.1738,92.1981,45256.0
2021-01-28 10:40:00,113.96,113.96,113.92,113.96,19527.0,92.1981,92.1981,92.1657,92.1981,19527.0
2021-01-28 10:45:00,113.96,113.97,113.93,113.97,37976.0,92.1981,92.2062,92.1738,92.2062,37976.0
2021-01-28 10:50:00,113.96,113.99,113.94,113.97,24041.0,92.1981,92.2224,92.1819,92.2062,24041.0
2021-01-28 10:55:00,113.97,113.99,113.94,113.94,10429.0,92.2062,92.2224,92.1819,92.1819,10429.0
2021-01-28 11:00:00,113.94,113.98,113.94,113.98,11194.0,92.1819,92.2143,92.1819,92.2143,11194.0
2021-01-28 11:05:00,113.97,114.01,113.96,114.01,47018.0,92.2062,92.2385,92.1981,92.2385,47018.0
2021-01-28 11:10:00,114.0,114.03,113.99,114.01,11728.0,92.2305,92.2547,92.2224,92.2385,11728.0
2021-01-28 11:15:00,114.01,114.03,113.98,113.98,14878.0,92.2385,92.2547,92.2143,92.2143,14878.0
2021-01-28 11:20:00,113.98,113.99,113.93,113.94,18191.0,92.2143,92.2224,92.1738,92.1819,18191.0
2021-01-28 11:25:00,113.95,113.97,113.94,113.95,17779.0,92.19,92.2062,92.1819,92.19,17779.0
2021-01-28 11:30:00,113.94,113.99,113.92,113.95,39749.0,92.1819,92.2224,92.1657,92.19,39749.0
2021-01-28 11:35:00,113.96,113.98,113.96,113.97,20385.0,92.1981,92.2143,92.1981,92.2062,20385.0
2021-01-28 11:40:00,113.97,114.01,113.97,113.99,11213.0,92.2062,92.2385,92.2062,92.2224,11213.0
2021-01-28 11:45:00,113.98,114.01,113.97,114.01,26009.0,92.2143,92.2385,92.2062,92.2385,26009.0
2021-01-28 11:50:00,114.01,114.05,114.01,114.03,13155.0,92.2385,92.2709,92.2385,92.2547,13155.0
2021-01-28 11:55:00,114.01,114.03,113.99,114.0,90228.0,92.2385,92.2547,92.2224,92.2305,90228.0
2021-01-28 12:00:00,113.99,114.01,113.96,113.98,24686.0,92.2224,92.2385,92.1981,92.2143,24686.0
2021-01-28 12:05:00,113.99,114.0,113.98,113.98,5276.0,92.2224,92.2305,92.2143,92.2143,5276.0
2021-01-28 12:10:00,113.99,114.0,113.98,114.0,16190.0,92.2224,92.2305,92.2143,92.2305,16190.0
2021-01-28 12:15:00,114.0,114.04,114.0,114.02,15650.0,92.2305,92.2628,92.2305,92.2466,15650.0
2021-01-28 12:20:00,114.02,114.02,114.01,114.01,2499.0,92.2466,92.2466,92.2385,92.2385,2499.0
2021-01-28 12:25:00,114.02,114.02,114.01,114.02,4078.0,92.2466,92.2466,92.2385,92.2466,4078.0
2021-01-28 12:30:00,114.02,114.03,114.01,114.01,15394.0,92.2466,92.2547,92.2385,92.2385,15394.0
2021-01-28 12:35:00,114.01,114.01,113.98,113.99,21919.0,92.2385,92.2385,92.2143,92.2224,21919.0
2021-01-28 12:40:00,113.99,114.01,113.99,114.01,4483.0,92.2224,92.2385,92.2224,92.2385,4483.0
2021-01-28 12:45:00,114.01,114.01,113.99,114.0,3087.0,92.2385,92.2385,92.2224,92.2305,3087.0
2021-01-28 12:50:00,114.01,114.01,113.98,113.98,3955.0,92.2385,92.2385,92.2143,92.2143,3955.0
2021-01-28 12:55:00,113.98,114.0,113.97,113.99,7401.0,92.2143,92.2305,92.2062,92.2224,7401.0
2021-01-28 13:00:00,113.98,114.05,113.98,114.04,32641.0,92.2143,92.2709,92.2143,92.2628,32641.0
2021-01-28 13:05:00,114.04,114.04,113.98,113.98,24649.0,92.2628,92.2628,92.2143,92.2143,24649.0
2021-01-28 13:10:00,113.98,114.0,113.97,113.99,7380.0,92.2143,92.2305,92.2062,92.2224,7380.0
2021-01-28 13:15:00,113.99,114.01,113.98,114.01,4961.0,92.2224,92.2385,92.2143,92.2385,4961.0
2021-01-28 13:20:00,114.0,114.01,114.0,114.01,7096.0,92.2305,92.2385,92.2305,92.2385,7096.0
2021-01-28 13:25:00,114.01,114.01,113.96,113.96,14025.0,92.2385,92.2385,92.1981,92.1981,14025.0
2021-01-28 13:30:00,113.97,113.97,113.95,113.95,10039.0,92.2062,92.2062,92.19,92.19,10039.0
2021-01-28 13:35:00,113.96,113.99,113.95,113.98,25485.0,92.1981,92.2224,92.19,92.2143,25485.0
2021-01-28 13:40:00,113.98,114.0,113.98,113.98,4425.0,92.2143,92.2305,92.2143,92.2143,4425.0
2021-01-28 13:45:00,113.98,113.99,113.97,113.98,14706.0,92.2143,92.2224,92.2062,92.2143,14706.0
2021-01-28 13:50:00,113.98,113.99,113.94,113.95,65596.0,92.2143,92.2224,92.1819,92.19,65596.0
2021-01-28 13:55:00,113.95,113.96,113.94,113.94,54981.0,92.19,92.1981,92.1819,92.1819,54981.0
2021-01-28 14:00:00,113.95,113.96,113.93,113.94,16896.0,92.19,92.1981,92.1738,92.1819,16896.0
2021-01-28 14:05:00,113.94,113.99,113.93,113.98,51600.0,92.1819,92.2224,92.1738,92.2143,51600.0
2021-01-28 14:10:00,113.98,113.98,113.94,113.95,32397.0,92.2143,92.2143,92.1819,92.19,32397.0
2021-01-28 14:15:00,113.95,113.96,113.92,113.95,12558.0,92.19,92.1981,92.1657,92.19,12558.0
2021-01-28 14:20:00,113.94,113.95,113.88,113.9,41348.0,92.1819,92.19,92.1334,92.1496,41348.0
2021-01-28 14:25:00,113.9,113.91,113.89,113.9,69274.0,92.1496,92.1576,92.1415,92.1496,69274.0
2021-01-28 14:30:00,113.9,113.9,113.88,113.89,15229.0,92.1496,92.1496,92.1334,92.1415,15229.0
2021-01-28 14:35:00,113.9,113.93,113.89,113.93,13764.0,92.1496,92.1738,92.1415,92.1738,13764.0
2021-01-28 14:40:00,113.93,113.94,113.9,113.9,14138.0,92.1738,92.1819,92.1496,92.1496,14138.0
2021-01-28 14:45:00,113.91,113.93,113.9,113.92,52678.0,92.1576,92.1738,92.1496,92.1657,52678.0
2021-01-28 14:50:00,113.92,113.95,113.91,113.95,13367.0,92.1657,92.19,92.1576,92.19,13367.0
2021-01-28 14:55:00,113.95,113.95,113.94,113.95,7095.0,92.19,92.19,92.1819,92.19,7095.0
2021-01-28 15:00:00,113.94,113.96,113.94,113.95,18088.0,92.1819,92.1981,92.1819,92.19,18088.0
2021-01-28 15:05:00,113.96,113.96,113.95,113.95,9006.0,92.1981,92.1981,92.19,92.19,9006.0
2021-01-28 15:10:00,113.96,113.96,113.95,113.96,10838.0,92.1981,92.1981,92.19,92.1981,10838.0
2021-01-28 15:15:00,113.96,113.96,113.93,113.94,21271.0,92.1981,92.1981,92.1738,92.1819,21271.0
2021-01-28 15:20:00,113.94,113.96,113.93,113.95,12565.0,92.1819,92.1981,92.1738,92.19,12565.0
2021-01-28 15:25:00,113.96,113.96,113.94,113.94,11731.0,92.1981,92.1981,92.1819,92.1819,11731.0
2021-01-28 15:30:00,113.94,113.96,113.93,113.94,14560.0,92.1819,92.1981,92.1738,92.1819,14560.0
2021-01-28 15:35:00,113.94,113.95,113.93,113.93,14244.0,92.1819,92.19,92.1738,92.1738,14244.0
2021-01-28 15:40:00,113.94,113.95,113.91,113.92,20644.0,92.1819,92.19,92.1576,92.1657,20644.0
2021-01-28 15:45:00,113.92,113.94,113.88,113.92,52511.0,92.1657,92.1819,92.1334,92.1657,52511.0
2021-01-28 15:50:00,113.92,113.92,113.9,113.91,66791.0,92.1657,92.1657,92.1496,92.1576,66791.0
2021-01-28 15:55:00,113.9,113.91,113.85,113.88,225554.0,92.1496,92.1576,92.1091,92.1334,225554.0
2021-01-29 09:30:00,113.75,113.88,113.75,113.79,87422.0,92.0282,92.1334,92.0282,92.0606,87422.0
2021-01-29 09:35:00,113.78,113.8,113.76,113.76,173765.0,92.0525,92.0686,92.0363,92.0363,173765.0
2021-01-29 09:40:00,113.75,113.76,113.69,113.71,24379.0,92.0282,92.0363,91.9797,91.9958,24379.0
2021-01-29 09:45:00,113.72,113.83,113.71,113.82,39950.0,92.0039,92.0929,91.9958,92.0848,39950.0
2021-01-29 09:50:00,113.82,113.86,113.8,113.84,34385.0,92.0848,92.1172,92.0686,92.101,34385.0
2021-01-29 09:55:00,113.85,113.9,113.84,113.87,22952.0,92.1091,92.1496,92.101,92.1253,22952.0
2021-01-29 10:00:00,113.88,113.89,113.83,113.85,28660.0,92.1334,92.1415,92.0929,92.1091,28660.0
2021-01-29 10:05:00,113.84,113.85,113.8,113.84,55302.0,92.101,92.1091,92.0686,92.101,55302.0
2021-01-29 10:10:00,113.84,113.88,113.84,113.87,113412.0,92.101,92.1334,92.101,92.1253,113412.0
2021-01-29 10:15:00,113.87,113.88,113.86,113.87,17668.0,92.1253,92.1334,92.1172,92.1253,17668.0
2021-01-29 10:20:00,113.88,113.95,113.88,113.93,60399.0,92.1334,92.19,92.1334,92.1738,60399.0
2021-01-29 10:25:00,113.91,113.94,113.91,113.93,22836.0,92.1576,92.1819,92.1576,92.1738,22836.0
2021-01-29 10:30:00,113.93,113.94,113.89,113.9,33306.0,92.1738,92.1819,92.1415,92.1496,33306.0
2021-01-29 10:35:00,113.9,113.93,113.89,113.92,56585.0,92.1496,92.1738,92.1415,92.1657,56585.0
2021-01-29 10:40:00,113.91,113.92,113.89,113.91,30739.0,92.1576,92.1657,92.1415,92.1576,30739.0
2021-01-29 10:45:00,113.9,113.94,113.9,113.93,17367.0,92.1496,92.1819,92.1496,92.1738,17367.0
2021-01-29 10:50:00,113.92,113.93,113.89,113.91,8345.0,92.1657,92.1738,92.1415,92.1576,8345.0
2021-01-29 10:55:00,113.9,113.94,113.89,113.93,78045.0,92.1496,92.1819,92.1415,92.1738,78045.0
2021-01-29 11:00:00,113.93,114.02,113.93,114.0,107568.0,92.1738,92.2466,92.1738,92.2305,107568.0
2021-01-29 11:05:00,114.0,114.07,114.0,114.05,240584.0,92.2305,92.2871,92.2305,92.2709,240584.0
2021-01-29 11:10:00,114.05,114.05,114.01,114.02,25574.0,92.2709,92.2709,92.2385,92.2466,25574.0
2021-01-29 11:15:00,114.01,114.04,114.01,114.04,29059.0,92.2385,92.2628,92.2385,92.2628,29059.0
2021-01-29 11:20:00,114.04,114.05,113.99,114.0,31889.0,92.2628,92.2709,92.2224,92.2305,31889.0
2021-01-29 11:25:00,114.01,114.05,114.01,114.03,32246.0,92.2385,92.2709,92.2385,92.2547,32246.0
2021-01-29 11:30:00,114.03,114.07,114.03,114.05,31199.0,92.2547,92.2871,92.2547,92.2709,31199.0
2021-01-29 11:35:00,114.06,114.06,114.02,114.05,42227.0,92.279,92.279,92.2466,92.2709,42227.0
2021-01-29 11:40:00,114.05,114.07,114.04,114.05,26926.0,92.2709,92.2871,92.2628,92.2709,26926.0
2021-01-29 11:45:00,114.05,114.05,114.02,114.03,10239.0,92.2709,92.2709,92.2466,92.2547,10239.0
2021-01-29 11:50:00,114.03,114.04,114.02,114.03,80485.0,92.2547,92.2628,92.2466,92.2547,80485.0
2021-01-29 11:55:00,114.05,114.06,114.04,114.06,29982.0,92.2709,92.279,92.2628,92.279,29982.0
2021-01-29 12:00:00,114.06,114.06,114.03,114.03,36535.0,92.279,92.279,92.2547,92.2547,36535.0
2021-01-29 12:05:00,114.03,114.04,114.02,114.02,5415.0,92.2547,92.2628,92.2466,92.2466,5415.0
2021-01-29 12:10:00,114.03,114.03,114.02,114.02,4009.0,92.2547,92.2547,92.2466,92.2466,4009.0
2021-01-29 12:15:00,114.02,114.02,113.99,113.99,60324.0,92.2466,92.2466,92.2224,92.2224,60324.0
2021-01-29 12:20:00,114.0,114.0,113.96,113.97,10668.0,92.2305,92.2305,92.1981,92.2062,10668.0
2021-01-29 12:25:00,113.97,113.99,113.96,113.96,26855.0,92.2062,92.2224,92.1981,92.1981,26855.0
2021-01-29 12:30:00,113.97,113.97,113.94,113.94,29240.0,92.2062,92.2062,92.1819,92.1819,29240.0
2021-01-29 12:35:00,113.95,113.95,113.89,113.9,24296.0,92.19,92.19,92.1415,92.1496,24296.0
2021-01-29 12:40:00,113.91,113.94,113.9,113.91,50149.0,92.1576,92.1819,92.1496,92.1576,50149.0
2021-01-29 12:45:00,113.9,113.92,113.87,113.88,73189.0,92.1496,92.1657,92.1253,92.1334,73189.0
2021-01-29 12:50:00,113.87,113.92,113.87,113.91,40668.0,92.1253,92.1657,92.1253,92.1576,40668.0
2021-01-29 12:55:00,113.91,113.91,113.83,113.84,31180.0,92.1576,92.1576,92.0929,92.101,31180.0
2021-01-29 13:00:00,113.83,113.88,113.83,113.87,46271.0,92.0929,92.1334,92.0929,92.1253,46271.0
2021-01-29 13:05:00,113.86,113.87,113.81,113.83,21927.0,92.1172,92.1253,92.0767,92.0929,21927.0
2021-01-29 13:10:00,113.83,113.86,113.8,113.85,118229.0,92.0929,92.1172,92.0686,92.1091,118229.0
2021-01-29 13:15:00,113.85,113.86,113.77,113.78,71437.0,92.1091,92.1172,92.0444,92.0525,71437.0
2021-01-29 13:20:00,113.79,113.84,113.78,113.82,13263.0,92.0606,92.101,92.0525,92.0848,13263.0
2021-01-29 13:25:00,113.81,113.87,113.81,113.87,16876.0,92.0767,92.1253,92.0767,92.1253,16876.0
2021-01-29 13:30:00,113.86,113.87,113.81,113.81,20554.0,92.1172,92.1253,92.0767,92.0767,20554.0
2021-01-29 13:35:00,113.82,113.84,113.81,113.83,16072.0,92.0848,92.101,92.0767,92.0929,16072.0
2021-01-29 13:40:00,113.82,113.83,113.78,113.82,24564.0,92.0848,92.0929,92.0525,92.0848,24564.0
2021-01-29 13:45:00,113.82,113.84,113.78,113.79,23136.0,92.0848,92.101,92.0525,92.0606,23136.0
2021-01-29 13:50:00,113.79,113.81,113.77,113.8,26920.0,92.0606,92.0767,92.0444,92.0686,26920.0
2021-01-29 13:55:00,113.8,113.83,113.79,113.83,7811.0,92.0686,92.0929,92.0606,92.0929,7811.0
2021-01-29 14:00:00,113.83,113.87,113.82,113.87,28427.0,92.0929,92.1253,92.0848,92.1253,28427.0
2021-01-29 14:05:00,113.86,113.89,113.85,113.87,9843.0,92.1172,92.1415,92.1091,92.1253,9843.0
2021-01-29 14:10:00,113.87,113.88,113.84,113.86,13947.0,92.1253,92.1334,92.101,92.1172,13947.0
2021-01-29 14:15:00,113.86,113.86,113.83,113.85,10859.0,92.1172,92.1172,92.0929,92.1091,10859.0
2021-01-29 14:20:00,113.85,113.86,113.81,113.84,18211.0,92.1091,92.1172,92.0767,92.101,18211.0
2021-01-29 14:25:00,113.84,113.86,113.81,113.82,12395.0,92.101,92.1172,92.0767,92.0848,12395.0
2021-01-29 14:30:00,113.82,113.82,113.78,113.78,12149.0,92.0848,92.0848,92.0525,92.0525,12149.0
2021-01-29 14:35:00,113.78,113.82,113.78,113.8,11133.0,92.0525,92.0848,92.0525,92.0686,11133.0
2021-01-29 14:40:00,113.8,113.84,113.78,113.81,14699.0,92.0686,92.101,92.0525,92.0767,14699.0
2021-01-29 14:45:00,113.81,113.82,113.79,113.8,11259.0,92.0767,92.0848,92.0606,92.0686,11259.0
2021-01-29 14:50:00,113.79,113.84,113.79,113.82,37724.0,92.0606,92.101,92.0606,92.0848,37724.0
2021-01-29 14:55:00,113.82,113.85,113.73,113.73,19074.0,92.0848,92.1091,92.012,92.012,19074.0
2021-01-29 15:00:00,113.74,113.78,113.73,113.76,33117.0,92.0201,92.0525,92.012,92.0363,33117.0
2021-01-29 15:05:00,113.76,113.78,113.73,113.77,13518.0,92.0363,92.0525,92.012,92.0444,13518.0
2021-01-29 15:10:00,113.77,113.82,113.77,113.81,15129.0,92.0444,92.0848,92.0444,92.0767,15129.0
2021-01-29 15:15:00,113.82,113.82,113.76,113.76,18098.0,92.0848,92.0848,92.0363,92.0363,18098.0
2021-01-29 15:20:00,113.76,113.8,113.76,113.79,28413.0,92.0363,92.0686,92.0363,92.0606,28413.0
2021-01-29 15:25:00,113.79,113.8,113.73,113.74,18716.0,92.0606,92.0686,92.012,92.0201,18716.0
2021-01-29 15:30:00,113.73,113.76,113.72,113.76,50655.0,92.012,92.0363,92.0039,92.0363,50655.0
2021-01-29 15:35:00,113.75,113.75,113.72,113.73,38149.0,92.0282,92.0282,92.0039,92.012,38149.0
2021-01-29 15:40:00,113.73,113.76,113.72,113.76,29981.0,92.012,92.0363,92.0039,92.0363,29981.0
2021-01-29 15:45:00,113.76,113.8,113.75,113.78,78905.0,92.0363,92.0686,92.0282,92.0525,78905.0
2021-01-29 15:50:00,113.77,113.87,113.77,113.87,91330.0,92.0444,92.1253,92.0444,92.1253,91330.0
2021-01-29 15:55:00,113.86,113.89,113.83,113.85,129139.0,92.1172,92.1415,92.0929,92.1091,129139.0
2021-02-01 09:30:00,113.72,113.83,113.61,113.82,195027.0,92.2956,92.3849,92.2064,92.3768,195027.0
2021-02-01 09:35:00,113.82,113.84,113.79,113.82,164198.0,92.3768,92.393,92.3524,92.3768,164198.0
2021-02-01 09:40:00,113.82,113.82,113.79,113.8,31400.0,92.3768,92.3768,92.3524,92.3606,31400.0
2021-02-01 09:45:00,113.8,113.8,113.74,113.75,33030.0,92.3606,92.3606,92.3119,92.32,33030.0
2021-02-01 09:50:00,113.75,113.77,113.72,113.73,63982.0,92.32,92.3362,92.2956,92.3037,63982.0
2021-02-01 09:55:00,113.73,113.8,113.73,113.8,45525.0,92.3037,92.3606,92.3037,92.3606,45525.0
2021-02-01 10:00:00,113.8,113.82,113.76,113.81,107332.0,92.3606,92.3768,92.3281,92.3687,107332.0
2021-02-01 10:05:00,113.82,113.82,113.75,113.75,36773.0,92.3768,92.3768,92.32,92.32,36773.0
2021-02-01 10:10:00,113.76,113.8,113.76,113.79,46417.0,92.3281,92.3606,92.3281,92.3524,46417.0
2021-02-01 10:15:00,113.78,113.79,113.76,113.79,18134.0,92.3443,92.3524,92.3281,92.3524,18134.0
2021-02-01 10:20:00,113.79,113.8,113.76,113.8,36094.0,92.3524,92.3606,92.3281,92.3606,36094.0
2021-02-01 10:25:00,113.8,113.82,113.78,113.78,17711.0,92.3606,92.3768,92.3443,92.3443,17711.0
2021-02-01 10:30:00,113.78,113.8,113.76,113.76,27477.0,92.3443,92.3606,92.3281,92.3281,27477.0
2021-02-01 10:35:00,113.77,113.79,113.76,113.78,35382.0,92.3362,92.3524,92.3281,92.3443,35382.0
2021-02-01 10:40:00,113.78,113.8,113.76,113.79,36207.0,92.3443,92.3606,92.3281,92.3524,36207.0
2021-02-01 10:45:00,113.78,113.8,113.78,113.79,31994.0,92.3443,92.3606,92.3443,92.3524,31994.0
2021-02-01 10:50:00,113.79,113.8,113.78,113.79,10615.0,92.3524,92.3606,92.3443,92.3524,10615.0
2021-02-01 10:55:00,113.79,113.8,113.78,113.8,21470.0,92.3524,92.3606,92.3443,92.3606,21470.0
2021-02-01 11:00:00,113.8,113.82,113.79,113.81,64318.0,92.3606,92.3768,92.3524,92.3687,64318.0
2021-02-01 11:05:00,113.82,113.84,113.81,113.83,25667.0,92.3768,92.393,92.3687,92.3849,25667.0
2021-02-01 11:10:00,113.83,113.85,113.81,113.84,52688.0,92.3849,92.4011,92.3687,92.393,52688.0
2021-02-01 11:15:00,113.84,113.86,113.82,113.86,39218.0,92.393,92.4093,92.3768,92.4093,39218.0
2021-02-01 11:20:00,113.86,113.89,113.85,113.89,62340.0,92.4093,92.4336,92.4011,92.4336,62340.0
2021-02-01 11:25:00,113.89,113.9,113.87,113.88,40131.0,92.4336,92.4417,92.4174,92.4255,40131.0
2021-02-01 11:30:00,113.89,113.89,113.84,113.89,71091.0,92.4336,92.4336,92.393,92.4336,71091.0
2021-02-01 11:35:00,113.88,113.9,113.87,113.9,49623.0,92.4255,92.4417,92.4174,92.4417,49623.0
2021-02-01 11:40:00,113.9,113.93,113.89,113.9,22544.0,92.4417,92.4661,92.4336,92.4417,22544.0
2021-02-01 11:45:00,113.9,113.92,113.89,113.92,23149.0,92.4417,92.458,92.4336,92.458,23149.0
2021-02-01 11:50:00,113.92,113.96,113.91,113.95,37261.0,92.458,92.4904,92.4498,92.4823,37261.0
2021-02-01 11:55:00,113.95,113.96,113.9,113.91,80965.0,92.4823,92.4904,92.4417,92.4498,80965.0
2021-02-01 12:00:00,113.91,113.93,113.88,113.93,87366.0,92.4498,92.4661,92.4255,92.4661,87366.0
2021-02-01 12:05:00,113.93,113.93,113.9,113.9,12908.0,92.4661,92.4661,92.4417,92.4417,12908.0
2021-02-01 12:10:00,113.89,113.92,113.88,113.92,30995.0,92.4336,92.458,92.4255,92.458,30995.0
2021-02-01 12:15:00,113.92,113.94,113.88,113.88,38394.0,92.458,92.4742,92.4255,92.4255,38394.0
2021-02-01 12:20:00,113.89,113.92,113.88,113.91,20139.0,92.4336,92.458,92.4255,92.4498,20139.0
2021-02-01 12:25:00,113.91,113.93,113.9,113.93,38062.0,92.4498,92.4661,92.4417,92.4661,38062.0
2021-02-01 12:30:00,113.93,113.96,113.91,113.92,53812.0,92.4661,92.4904,92.4498,92.458,53812.0
2021-02-01 12:35:00,113.93,113.93,113.89,113.9,13920.0,92.4661,92.4661,92.4336,92.4417,13920.0
2021-02-01 12:40:00,113.9,113.92,113.89,113.92,19722.0,92.4417,92.458,92.4336,92.458,19722.0
2021-02-01 12:45:00,113.92,113.93,113.89,113.9,63586.0,92.458,92.4661,92.4336,92.4417,63586.0
2021-02-01 12:50:00,113.9,113.91,113.89,113.91,124520.0,92.4417,92.4498,92.4336,92.4498,124520.0
2021-02-01 12:55:00,113.91,113.94,113.9,113.94,36328.0,92.4498,92.4742,92.4417,92.4742,36328.0
2021-02-01 13:00:00,113.93,113.94,113.93,113.94,26470.0,92.4661,92.4742,92.4661,92.4742,26470.0
2021-02-01 13:05:00,113.94,113.94,113.93,113.94,10189.0,92.4742,92.4742,92.4661,92.4742,10189.0
2021-02-01 13:10:00,113.94,113.94,113.93,113.94,26712.0,92.4742,92.4742,92.4661,92.4742,26712.0
2021-02-01 13:15:00,113.94,113.94,113.92,113.93,113110.0,92.4742,92.4742,92.458,92.4661,113110.0
2021-02-01 13:20:00,113.93,113.96,113.92,113.96,34211.0,92.4661,92.4904,92.458,92.4904,34211.0
2021-02-01 13:25:00,113.96,113.97,113.95,113.96,61674.0,92.4904,92.4985,92.4823,92.4904,61674.0
2021-02-01 13:30:00,113.97,113.97,113.95,113.95,24584.0,92.4985,92.4985,92.4823,92.4823,24584.0
2021-02-01 13:35:00,113.95,113.96,113.93,113.95,13563.0,92.4823,92.4904,92.4661,92.4823,13563.0
2021-02-01 13:40:00,113.95,113.97,113.94,113.96,19752.0,92.4823,92.4985,92.4742,92.4904,19752.0
2021-02-01 13:45:00,113.97,113.97,113.95,113.97,17128.0,92.4985,92.4985,92.4823,92.4985,17128.0
2021-02-01 13:50:00,113.97,113.99,113.96,113.98,60489.0,92.4985,92.5148,92.4904,92.5066,60489.0
2021-02-01 13:55:00,113.98,114.01,113.98,114.0,24766.0,92.5066,92.531,92.5066,92.5229,24766.0
2021-02-01 14:00:00,114.01,114.03,114.0,114.0,82965.0,92.531,92.5472,92.5229,92.5229,82965.0
2021-02-01 14:05:00,114.0,114.01,113.99,114.0,19735.0,92.5229,92.531,92.5148,92.5229,19735.0
2021-02-01 14:10:00,113.99,114.0,113.99,114.0,17057.0,92.5148,92.5229,92.5148,92.5229,17057.0
2021-02-01 14:15:00,114.0,114.02,113.99,114.01,44317.0,92.5229,92.5391,92.5148,92.531,44317.0
2021-02-01 14:20:00,114.02,114.02,114.01,114.02,33393.0,92.5391,92.5391,92.531,92.5391,33393.0
2021-02-01 14:25:00,114.02,114.03,114.01,114.03,27645.0,92.5391,92.5472,92.531,92.5472,27645.0
2021-02-01 14:30:00,114.03,114.03,113.98,113.98,53003.0,92.5472,92.5472,92.5066,92.5066,53003.0
2021-02-01 14:35:00,113.98,113.99,113.96,113.97,19813.0,92.5066,92.5148,92.4904,92.4985,19813.0
2021-02-01 14:40:00,113.97,113.99,113.96,113.98,73652.0,92.4985,92.5148,92.4904,92.5066,73652.0
2021-02-01 14:45:00,113.98,114.01,113.97,114.01,44489.0,92.5066,92.531,92.4985,92.531,44489.0
2021-02-01 14:50:00,114.01,114.01,114.0,114.01,23712.0,92.531,92.531,92.5229,92.531,23712.0
2021-02-01 14:55:00,114.01,114.01,113.95,113.97,81255.0,92.531,92.531,92.4823,92.4985,81255.0
2021-02-01 15:00:00,113.97,114.04,113.96,114.04,96864.0,92.4985,92.5553,92.4904,92.5553,96864.0
2021-02-01 15:05:00,114.04,114.04,114.01,114.04,36484.0,92.5553,92.5553,92.531,92.5553,36484.0
2021-02-01 15:10:00,114.04,114.04,114.01,114.03,30815.0,92.5553,92.5553,92.531,92.5472,30815.0
2021-02-01 15:15:00,114.03,114.03,114.0,114.01,64602.0,92.5472,92.5472,92.5229,92.531,64602.0
2021-02-01 15:20:00,114.01,114.03,114.0,114.03,86788.0,92.531,92.5472,92.5229,92.5472,86788.0
2021-02-01 15:25:00,114.03,114.06,114.03,114.05,24089.0,92.5472,92.5716,92.5472,92.5635,24089.0
2021-02-01 15:30:00,114.06,114.1,114.03,114.09,53012.0,92.5716,92.604,92.5472,92.5959,53012.0
2021-02-01 15:35:00,114.09,114.11,114.07,114.09,74846.0,92.5959,92.6122,92.5797,92.5959,74846.0
2021-02-01 15:40:00,114.09,114.11,114.08,114.11,76214.0,92.5959,92.6122,92.5878,92.6122,76214.0
2021-02-01 15:45:00,114.1,114.2,114.05,114.09,337256.0,92.604,92.6852,92.5635,92.5959,337256.0
2021-02-01 15:50:00,114.1,114.1,114.06,114.08,120434.0,92.604,92.604,92.5716,92.5878,120434.0
2021-02-01 15:55:00,114.08,114.08,113.98,113.99,268111.0,92.5878,92.5878,92.5066,92.5148,268111.0
2021-02-02 09:30:00,113.97,114.0,113.92,113.93,105349.0,92.4985,92.5229,92.458,92.4661,105349.0
2021-02-02 09:35:00,113.93,113.95,113.92,113.95,57385.0,92.4661,92.4823,92.458,92.4823,57385.0
2021-02-02 09:40:00,113.95,113.96,113.94,113.96,43736.0,92.4823,92.4904,92.4742,92.4904,43736.0
2021-02-02 09:45:00,113.97,113.98,113.94,113.95,75255.0,92.4985,92.5066,92.4742,92.4823,75255.0
2021-02-02 09:50:00,113.95,113.96,113.91,113.93,154306.0,92.4823,92.4904,92.4498,92.4661,154306.0
2021-02-02 09:55:00,113.93,113.95,113.92,113.93,77236.0,92.4661,92.4823,92.458,92.4661,77236.0
2021-02-02 10:00:00,113.94,113.95,113.91,113.92,76912.0,92.4742,92.4823,92.4498,92.458,76912.0
2021-02-02 10:05:00,113.92,113.95,113.91,113.94,61500.0,92.458,92.4823,92.4498,92.4742,61500.0
2021-02-02 10:10:00,113.94,113.96,113.93,113.96,51576.0,92.4742,92.4904,92.4661,92.4904,51576.0
2021-02-02 10:15:00,113.96,113.98,113.95,113.96,60692.0,92.4904,92.5066,92.4823,92.4904,60692.0
2021-02-02 10:20:00,113.97,113.98,113.95,113.98,106631.0,92.4985,92.5066,92.4823,92.5066,106631.0
2021-02-02 10:25:00,113.97,114.01,113.97,113.98,40279.0,92.4985,92.531,92.4985,92.5066,40279.0
2021-02-02 10:30:00,113.98,114.01,113.97,114.01,46706.0,92.5066,92.531,92.4985,92.531,46706.0
2021-02-02 10:35:00,114.02,114.02,114.0,114.0,37499.0,92.5391,92.5391,92.5229,92.5229,37499.0
2021-02-02 10:40:00,114.0,114.03,113.99,114.02,206658.0,92.5229,92.5472,92.5148,92.5391,206658.0
2021-02-02 10:45:00,114.03,114.08,114.02,114.07,58204.0,92.5472,92.5878,92.5391,92.5797,58204.0
2021-02-02 10:50:00,114.08,114.08,114.04,114.06,48470.0,92.5878,92.5878,92.5553,92.5716,48470.0
2021-02-02 10:55:00,114.06,114.08,114.05,114.06,24028.0,92.5716,92.5878,92.5635,92.5716,24028.0
2021-02-02 11:00:00,114.07,114.07,114.02,114.04,28694.0,92.5797,92.5797,92.5391,92.5553,28694.0
2021-02-02 11:05:00,114.04,114.04,113.99,114.01,83756.0,92.5553,92.5553,92.5148,92.531,83756.0
2021-02-02 11:10:00,114.01,114.04,114.0,114.04,36964.0,92.531,92.5553,92.5229,92.5553,36964.0
2021-02-02 11:15:00,114.04,114.04,114.02,114.03,72709.0,92.5553,92.5553,92.5391,92.5472,72709.0
2021-02-02 11:20:00,114.03,114.05,114.02,114.03,60361.0,92.5472,92.5635,92.5391,92.5472,60361.0
2021-02-02 11:25:00,114.04,114.06,114.03,114.05,44647.0,92.5553,92.5716,92.5472,92.5635,44647.0
2021-02-02 11:30:00,114.05,114.08,114.04,114.06,33208.0,92.5635,92.5878,92.5553,92.5716,33208.0
2021-02-02 11:35:00,114.07,114.1,114.05,114.08,44125.0,92.5797,92.604,92.5635,92.5878,44125.0
2021-02-02 11:40:00,114.08,114.09,114.07,114.09,15608.0,92.5878,92.5959,92.5797,92.5959,15608.0
2021-02-02 11:45:00,114.09,114.09,114.05,114.05,23790.0,92.5959,92.5959,92.5635,92.5635,23790.0
2021-02-02 11:50:00,114.06,114.06,114.05,114.06,62840.0,92.5716,92.5716,92.5635,92.5716,62840.0
2021-02-02 11:55:00,114.06,114.06,114.05,114.06,14802.0,92.5716,92.5716,92.5635,92.5716,14802.0
2021-02-02 12:00:00,114.06,114.07,114.05,114.06,33191.0,92.5716,92.5797,92.5635,92.5716,33191.0
2021-02-02 12:05:00,114.07,114.08,114.06,114.07,65828.0,92.5797,92.5878,92.5716,92.5797,65828.0
2021-02-02 12:10:00,114.08,114.08,114.07,114.07,23409.0,92.5878,92.5878,92.5797,92.5797,23409.0
2021-02-02 12:15:00,114.07,114.08,114.06,114.06,35416.0,92.5797,92.5878,92.5716,92.5716,35416.0
2021-02-02 12:20:00,114.07,114.07,114.06,114.06,71266.0,92.5797,92.5797,92.5716,92.5716,71266.0
2021-02-02 12:25:00,114.07,114.07,114.06,114.07,13106.0,92.5797,92.5797,92.5716,92.5797,13106.0
2021-02-02 12:30:00,114.07,114.07,114.06,114.07,24530.0,92.5797,92.5797,92.5716,92.5797,24530.0
2021-02-02 12:35:00,114.07,114.07,114.06,114.07,13132.0,92.5797,92.5797,92.5716,92.5797,13132.0
2021-02-02 12:40:00,114.07,114.07,114.06,114.06,11996.0,92.5797,92.5797,92.5716,92.5716,11996.0
2021-02-02 12:45:00,114.07,114.07,114.06,114.07,21749.0,92.5797,92.5797,92.5716,92.5797,21749.0
2021-02-02 12:50:00,114.07,114.08,114.06,114.07,86726.0,92.5797,92.5878,92.5716,92.5797,86726.0
2021-02-02 12:55:00,114.08,114.08,114.05,114.06,46579.0,92.5878,92.5878,92.5635,92.5716,46579.0
2021-02-02 13:00:00,114.06,114.06,114.05,114.06,71157.0,92.5716,92.5716,92.5635,92.5716,71157.0
2021-02-02 13:05:00,114.06,114.06,114.05,114.06,8197.0,92.5716,92.5716,92.5635,92.5716,8197.0
2021-02-02 13:10:00,114.05,114.06,114.05,114.06,17099.0,92.5635,92.5716,92.5635,92.5716,17099.0
2021-02-02 13:15:00,114.06,114.06,114.05,114.06,13662.0,92.5716,92.5716,92.5635,92.5716,13662.0
2021-02-02 13:20:00,114.05,114.05,114.02,114.05,19495.0,92.5635,92.5635,92.5391,92.5635,19495.0
2021-02-02 13:25:00,114.05,114.05,114.04,114.05,18115.0,92.5635,92.5635,92.5553,92.5635,18115.0
2021-02-02 13:30:00,114.05,114.05,114.04,114.05,12841.0,92.5635,92.5635,92.5553,92.5635,12841.0
2021-02-02 13:35:00,114.05,114.06,114.04,114.06,16801.0,92.5635,92.5716,92.5553,92.5716,16801.0
2021-02-02 13:40:00,114.06,114.06,114.05,114.06,20541.0,92.5716,92.5716,92.5635,92.5716,20541.0
2021-02-02 13:45:00,114.06,114.07,114.05,114.07,45751.0,92.5716,92.5797,92.5635,92.5797,45751.0
2021-02-02 13:50:00,114.07,114.08,114.06,114.08,9611.0,92.5797,92.5878,92.5716,92.5878,9611.0
2021-02-02 13:55:00,114.07,114.08,114.05,114.05,15685.0,92.5797,92.5878,92.5635,92.5635,15685.0
2021-02-02 14:00:00,114.06,114.06,114.05,114.05,21908.0,92.5716,92.5716,92.5635,92.5635,21908.0
2021-02-02 14:05:00,114.06,114.06,114.04,114.05,22535.0,92.5716,92.5716,92.5553,92.5635,22535.0
2021-02-02 14:10:00,114.05,114.05,114.03,114.05,23824.0,92.5635,92.5635,92.5472,92.5635,23824.0
2021-02-02 14:15:00,114.05,114.06,114.03,114.03,60192.0,92.5635,92.5716,92.5472,92.5472,60192.0
2021-02-02 14:20:00,114.03,114.04,114.03,114.04,15729.0,92.5472,92.5553,92.5472,92.5553,15729.0
2021-02-02 14:25:00,114.04,114.04,113.98,114.02,53885.0,92.5553,92.5553,92.5066,92.5391,53885.0
2021-02-02 14:30:00,114.02,114.04,114.01,114.04,23351.0,92.5391,92.5553,92.531,92.5553,23351.0
2021-02-02 14:35:00,114.04,114.04,114.03,114.04,20971.0,92.5553,92.5553,92.5472,92.5553,20971.0
2021-02-02 14:40:00,114.04,114.04,114.03,114.04,34184.0,92.5553,92.5553,92.5472,92.5553,34184.0
2021-02-02 14:45:00,114.04,114.04,114.02,114.03,77895.0,92.5553,92.5553,92.5391,92.5472,77895.0
2021-02-02 14:50:00,114.03,114.1,114.02,114.1,142345.0,92.5472,92.604,92.5391,92.604,142345.0
2021-02-02 14:55:00,114.1,114.14,114.07,114.07,204436.0,92.604,92.6365,92.5797,92.5797,204436.0
2021-02-02 15:00:00,114.07,114.08,114.06,114.06,64267.0,92.5797,92.5878,92.5716,92.5716,64267.0
2021-02-02 15:05:00,114.07,114.07,114.06,114.07,42707.0,92.5797,92.5797,92.5716,92.5797,42707.0
2021-02-02 15:10:00,114.07,114.07,114.06,114.07,38662.0,92.5797,92.5797,92.5716,92.5797,38662.0
2021-02-02 15:15:00,114.07,114.07,114.03,114.07,35699.0,92.5797,92.5797,92.5472,92.5797,35699.0
2021-02-02 15:20:00,114.07,114.1,114.06,114.09,115607.0,92.5797,92.604,92.5716,92.5959,115607.0
2021-02-02 15:25:00,114.09,114.1,114.06,114.07,42165.0,92.5959,92.604,92.5716,92.5797,42165.0
2021-02-02 15:30:00,114.07,114.09,114.05,114.09,357340.0,92.5797,92.5959,92.5635,92.5959,357340.0
2021-02-02 15:35:00,114.09,114.09,114.08,114.08,43225.0,92.5959,92.5959,92.5878,92.5878,43225.0
2021-02-02 15:40:00,114.09,114.09,114.05,114.06,34849.0,92.5959,92.5959,92.5635,92.5716,34849.0
2021-02-02 15:45:00,114.05,114.08,114.05,114.06,59063.0,92.5635,92.5878,92.5635,92.5716,59063.0
2021-02-02 15:50:00,114.07,114.07,114.06,114.06,138639.0,92.5797,92.5797,92.5716,92.5716,138639.0
2021-02-02 15:55:00,114.06,114.07,114.0,114.03,349181.0,92.5716,92.5797,92.5229,92.5472,349181.0
2021-02-03 09:30:00,114.06,114.06,113.94,113.98,154332.0,92.5716,92.5716,92.4742,92.5066,154332.0
2021-02-03 09:35:00,113.99,113.99,113.96,113.98,70209.0,92.5148,92.5148,92.4904,92.5066,70209.0
2021-02-03 09:40:00,113.98,113.99,113.97,113.98,23542.0,92.5066,92.5148,92.4985,92.5066,23542.0
2021-02-03 09:45:00,113.98,113.98,113.94,113.94,54445.0,92.5066,92.5066,92.4742,92.4742,54445.0
2021-02-03 09:50:00,113.93,113.96,113.92,113.95,34792.0,92.4661,92.4904,92.458,92.4823,34792.0
2021-02-03 09:55:00,113.95,113.98,113.94,113.97,28266.0,92.4823,92.5066,92.4742,92.4985,28266.0
2021-02-03 10:00:00,113.98,113.98,113.96,113.97,60007.0,92.5066,92.5066,92.4904,92.4985,60007.0
2021-02-03 10:05:00,113.98,113.98,113.96,113.98,41237.0,92.5066,92.5066,92.4904,92.5066,41237.0
2021-02-03 10:10:00,113.98,113.98,113.94,113.95,35348.0,92.5066,92.5066,92.4742,92.4823,35348.0
2021-02-03 10:15:00,113.95,113.97,113.94,113.95,37745.0,92.4823,92.4985,92.4742,92.4823,37745.0
2021-02-03 10:20:00,113.96,113.97,113.95,113.97,35092.0,92.4904,92.4985,92.4823,92.4985,35092.0
2021-02-03 10:25:00,113.97,113.97,113.89,113.9,42292.0,92.4985,92.4985,92.4336,92.4417,42292.0
2021-02-03 10:30:00,113.91,113.91,113.88,113.9,58680.0,92.4498,92.4498,92.4255,92.4417,58680.0
2021-02-03 10:35:00,113.9,113.9,113.87,113.9,24717.0,92.4417,92.4417,92.4174,92.4417,24717.0
2021-02-03 10:40:00,113.9,113.9,113.87,113.9,13130.0,92.4417,92.4417,92.4174,92.4417,13130.0
2021-02-03 10:45:00,113.9,113.91,113.87,113.9,23727.0,92.4417,92.4498,92.4174,92.4417,23727.0
2021-02-03 10:50:00,113.9,113.91,113.87,113.89,39709.0,92.4417,92.4498,92.4174,92.4336,39709.0
2021-02-03 10:55:00,113.89,113.9,113.84,113.84,49573.0,92.4336,92.4417,92.393,92.393,49573.0
2021-02-03 11:00:00,113.85,113.87,113.84,113.87,100880.0,92.4011,92.4174,92.393,92.4174,100880.0
2021-02-03 11:05:00,113.87,113.88,113.86,113.87,30884.0,92.4174,92.4255,92.4093,92.4174,30884.0
2021-02-03 11:10:00,113.88,113.88,113.84,113.85,44510.0,92.4255,92.4255,92.393,92.4011,44510.0
2021-02-03 11:15:00,113.84,113.85,113.82,113.83,45366.0,92.393,92.4011,92.3768,92.3849,45366.0
2021-02-03 11:20:00,113.83,113.86,113.83,113.84,25895.0,92.3849,92.4093,92.3849,92.393,25895.0
2021-02-03 11:25:00,113.84,113.85,113.82,113.84,22966.0,92.393,92.4011,92.3768,92.393,22966.0
2021-02-03 11:30:00,113.84,113.86,113.83,113.84,40824.0,92.393,92.4093,92.3849,92.393,40824.0
2021-02-03 11:35:00,113.85,113.85,113.83,113.84,29837.0,92.4011,92.4011,92.3849,92.393,29837.0
2021-02-03 11:40:00,113.84,113.85,113.83,113.84,16146.0,92.393,92.4011,92.3849,92.393,16146.0
2021-02-03 11:45:00,113.85,113.85,113.84,113.84,16991.0,92.4011,92.4011,92.393,92.393,16991.0
2021-02-03 11:50:00,113.85,113.85,113.83,113.84,20809.0,92.4011,92.4011,92.3849,92.393,20809.0
2021-02-03 11:55:00,113.84,113.85,113.82,113.82,21490.0,92.393,92.4011,92.3768,92.3768,21490.0
2021-02-03 12:00:00,113.83,113.84,113.81,113.83,21387.0,92.3849,92.393,92.3687,92.3849,21387.0
2021-02-03 12:05:00,113.83,113.84,113.83,113.84,9852.0,92.3849,92.393,92.3849,92.393,9852.0
2021-02-03 12:10:00,113.84,113.84,113.8,113.81,26602.0,92.393,92.393,92.3606,92.3687,26602.0
2021-02-03 12:15:00,113.81,113.81,113.8,113.81,30433.0,92.3687,92.3687,92.3606,92.3687,30433.0
2021-02-03 12:20:00,113.81,113.82,113.8,113.82,22237.0,92.3687,92.3768,92.3606,92.3768,22237.0
2021-02-03 12:25:00,113.81,113.82,113.81,113.82,15085.0,92.3687,92.3768,92.3687,92.3768,15085.0
2021-02-03 12:30:00,113.82,113.82,113.8,113.81,15115.0,92.3768,92.3768,92.3606,92.3687,15115.0
2021-02-03 12:35:00,113.81,113.81,113.8,113.8,12754.0,92.3687,92.3687,92.3606,92.3606,12754.0
2021-02-03 12:40:00,113.81,113.81,113.8,113.81,30636.0,92.3687,92.3687,92.3606,92.3687,30636.0
2021-02-03 12:45:00,113.81,113.81,113.8,113.81,14797.0,92.3687,92.3687,92.3606,92.3687,14797.0
2021-02-03 12:50:00,113.81,113.83,113.8,113.81,15075.0,92.3687,92.3849,92.3606,92.3687,15075.0
2021-02-03 12:55:00,113.82,113.82,113.8,113.82,15536.0,92.3768,92.3768,92.3606,92.3768,15536.0
2021-02-03 13:00:00,113.82,113.83,113.81,113.82,13637.0,92.3768,92.3849,92.3687,92.3768,13637.0
2021-02-03 13:05:00,113.83,113.83,113.81,113.82,11664.0,92.3849,92.3849,92.3687,92.3768,11664.0
2021-02-03 13:10:00,113.82,113.84,113.81,113.84,10765.0,92.3768,92.393,92.3687,92.393,10765.0
2021-02-03 13:15:00,113.84,113.84,113.83,113.83,14622.0,92.393,92.393,92.3849,92.3849,14622.0
2021-02-03 13:20:00,113.84,113.85,113.83,113.84,12463.0,92.393,92.4011,92.3849,92.393,12463.0
2021-02-03 13:25:00,113.85,113.85,113.84,113.84,11974.0,92.4011,92.4011,92.393,92.393,11974.0
2021-02-03 13:30:00,113.85,113.85,113.83,113.84,27109.0,92.4011,92.4011,92.3849,92.393,27109.0
2021-02-03 13:35:00,113.85,113.89,113.84,113.88,26218.0,92.4011,92.4336,92.393,92.4255,26218.0
2021-02-03 13:40:00,113.88,113.89,113.86,113.87,126913.0,92.4255,92.4336,92.4093,92.4174,126913.0
2021-02-03 13:45:00,113.86,113.87,113.85,113.85,30103.0,92.4093,92.4174,92.4011,92.4011,30103.0
2021-02-03 13:50:00,113.85,113.86,113.83,113.84,15558.0,92.4011,92.4093,92.3849,92.393,15558.0
2021-02-03 13:55:00,113.83,113.85,113.83,113.85,16458.0,92.3849,92.4011,92.3849,92.4011,16458.0
2021-02-03 14:00:00,113.85,113.85,113.84,113.84,17448.0,92.4011,92.4011,92.393,92.393,17448.0
2021-02-03 14:05:00,113.85,113.87,113.84,113.87,28641.0,92.4011,92.4174,92.393,92.4174,28641.0
2021-02-03 14:10:00,113.87,113.87,113.85,113.86,9078.0,92.4174,92.4174,92.4011,92.4093,9078.0
2021-02-03 14:15:00,113.86,113.86,113.83,113.84,15922.0,92.4093,92.4093,92.3849,92.393,15922.0
2021-02-03 14:20:00,113.84,113.84,113.83,113.84,5292.0,92.393,92.393,92.3849,92.393,5292.0
2021-02-03 14:25:00,113.84,113.84,113.82,113.83,20726.0,92.393,92.393,92.3768,92.3849,20726.0
2021-02-03 14:30:00,113.83,113.84,113.82,113.84,11623.0,92.3849,92.393,92.3768,92.393,11623.0
2021-02-03 14:35:00,113.84,113.84,113.83,113.84,9736.0,92.393,92.393,92.3849,92.393,9736.0
2021-02-03 14:40:00,113.84,113.85,113.83,113.84,13117.0,92.393,92.4011,92.3849,92.393,13117.0
2021-02-03 14:45:00,113.84,113.86,113.84,113.84,15919.0,92.393,92.4093,92.393,92.393,15919.0
2021-02-03 14:50:00,113.84,113.85,113.83,113.84,7636.0,92.393,92.4011,92.3849,92.393,7636.0
2021-02-03 14:55:00,113.84,113.85,113.83,113.84,10244.0,92.393,92.4011,92.3849,92.393,10244.0
2021-02-03 15:00:00,113.84,113.85,113.84,113.84,23270.0,92.393,92.4011,92.393,92.393,23270.0
2021-02-03 15:05:00,113.84,113.84,113.83,113.83,41001.0,92.393,92.393,92.3849,92.3849,41001.0
2021-02-03 15:10:00,113.84,113.85,113.83,113.84,17164.0,92.393,92.4011,92.3849,92.393,17164.0
2021-02-03 15:15:00,113.83,113.84,113.82,113.84,43034.0,92.3849,92.393,92.3768,92.393,43034.0
2021-02-03 15:20:00,113.84,113.84,113.82,113.84,61433.0,92.393,92.393,92.3768,92.393,61433.0
2021-02-03 15:25:00,113.84,113.84,113.81,113.82,73494.0,92.393,92.393,92.3687,92.3768,73494.0
2021-02-03 15:30:00,113.82,113.84,113.79,113.83,52510.0,92.3768,92.393,92.3524,92.3849,52510.0
2021-02-03 15:35:00,113.83,113.83,113.8,113.82,29975.0,92.3849,92.3849,92.3606,92.3768,29975.0
2021-02-03 15:40:00,113.82,113.82,113.81,113.81,17718.0,92.3768,92.3768,92.3687,92.3687,17718.0
2021-02-03 15:45:00,113.82,113.82,113.79,113.81,60285.0,92.3768,92.3768,92.3524,92.3687,60285.0
2021-02-03 15:50:00,113.81,113.81,113.77,113.78,98214.0,92.3687,92.3687,92.3362,92.3443,98214.0
2021-02-03 15:55:00,113.78,113.79,113.76,113.77,106898.0,92.3443,92.3524,92.3281,92.3362,106898.0
2021-02-04 09:30:00,113.81,113.81,113.75,113.76,37648.0,92.3687,92.3687,92.32,92.3281,37648.0
2021-02-04 09:35:00,113.77,113.78,113.7,113.71,17496.0,92.3362,92.3443,92.2794,92.2875,17496.0
2021-02-04 09:40:00,113.7,113.71,113.63,113.68,14780.0,92.2794,92.2875,92.2226,92.2632,14780.0
2021-02-04 09:45:00,113.68,113.73,113.67,113.73,7763.0,92.2632,92.3037,92.2551,92.3037,7763.0
2021-02-04 09:50:00,113.72,113.73,113.7,113.71,20545.0,92.2956,92.3037,92.2794,92.2875,20545.0
2021-02-04 09:55:00,113.71,113.73,113.68,113.72,15417.0,92.2875,92.3037,92.2632,92.2956,15417.0
2021-02-04 10:00:00,113.71,113.73,113.67,113.73,32627.0,92.2875,92.3037,92.2551,92.3037,32627.0
2021-02-04 10:05:00,113.73,113.79,113.73,113.78,19209.0,92.3037,92.3524,92.3037,92.3443,19209.0
2021-02-04 10:10:00,113.78,113.81,113.78,113.78,21175.0,92.3443,92.3687,92.3443,92.3443,21175.0
2021-02-04 10:15:00,113.78,113.81,113.78,113.8,20016.0,92.3443,92.3687,92.3443,92.3606,20016.0
2021-02-04 10:20:00,113.79,113.81,113.78,113.81,16575.0,92.3524,92.3687,92.3443,92.3687,16575.0
2021-02-04 10:25:00,113.8,113.81,113.73,113.74,37150.0,92.3606,92.3687,92.3037,92.3119,37150.0
2021-02-04 10:30:00,113.75,113.81,113.74,113.81,17930.0,92.32,92.3687,92.3119,92.3687,17930.0
2021-02-04 10:35:00,113.81,113.85,113.79,113.81,48237.0,92.3687,92.4011,92.3524,92.3687,48237.0
2021-02-04 10:40:00,113.82,113.82,113.78,113.79,18808.0,92.3768,92.3768,92.3443,92.3524,18808.0
2021-02-04 10:45:00,113.78,113.79,113.76,113.79,16559.0,92.3443,92.3524,92.3281,92.3524,16559.0
2021-02-04 10:50:00,113.79,113.87,113.79,113.86,56704.0,92.3524,92.4174,92.3524,92.4093,56704.0
2021-02-04 10:55:00,113.85,113.85,113.82,113.85,14111.0,92.4011,92.4011,92.3768,92.4011,14111.0
2021-02-04 11:00:00,113.85,113.89,113.84,113.89,24833.0,92.4011,92.4336,92.393,92.4336,24833.0
2021-02-04 11:05:00,113.89,113.9,113.88,113.89,15455.0,92.4336,92.4417,92.4255,92.4336,15455.0
2021-02-04 11:10:00,113.89,113.91,113.88,113.9,24303.0,92.4336,92.4498,92.4255,92.4417,24303.0
2021-02-04 11:15:00,113.91,113.91,113.89,113.91,31403.0,92.4498,92.4498,92.4336,92.4498,31403.0
2021-02-04 11:20:00,113.91,113.93,113.91,113.92,31390.0,92.4498,92.4661,92.4498,92.458,31390.0
2021-02-04 11:25:00,113.92,113.93,113.9,113.91,71880.0,92.458,92.4661,92.4417,92.4498,71880.0
2021-02-04 11:30:00,113.9,113.97,113.9,113.95,53828.0,92.4417,92.4985,92.4417,92.4823,53828.0
2021-02-04 11:35:00,113.95,113.95,113.94,113.95,15961.0,92.4823,92.4823,92.4742,92.4823,15961.0
2021-02-04 11:40:00,113.95,113.96,113.94,113.96,18410.0,92.4823,92.4904,92.4742,92.4904,18410.0
2021-02-04 11:45:00,113.96,113.99,113.95,113.98,36099.0,92.4904,92.5148,92.4823,92.5066,36099.0
2021-02-04 11:50:00,113.98,113.99,113.97,113.98,16202.0,92.5066,92.5148,92.4985,92.5066,16202.0
2021-02-04 11:55:00,113.98,113.99,113.96,113.98,9004.0,92.5066,92.5148,92.4904,92.5066,9004.0
2021-02-04 12:00:00,113.98,113.99,113.97,113.97,23020.0,92.5066,92.5148,92.4985,92.4985,23020.0
2021-02-04 12:05:00,113.98,113.99,113.96,113.99,13752.0,92.5066,92.5148,92.4904,92.5148,13752.0
2021-02-04 12:10:00,113.98,113.99,113.98,113.98,22960.0,92.5066,92.5148,92.5066,92.5066,22960.0
2021-02-04 12:15:00,113.98,114.01,113.98,114.01,17817.0,92.5066,92.531,92.5066,92.531,17817.0
2021-02-04 12:20:00,114.01,114.03,114.0,114.01,8917.0,92.531,92.5472,92.5229,92.531,8917.0
2021-02-04 12:25:00,114.0,114.0,113.99,114.0,4301.0,92.5229,92.5229,92.5148,92.5229,4301.0
2021-02-04 12:30:00,114.0,114.01,113.99,114.0,103256.0,92.5229,92.531,92.5148,92.5229,103256.0
2021-02-04 12:35:00,114.0,114.01,113.96,113.97,38441.0,92.5229,92.531,92.4904,92.4985,38441.0
2021-02-04 12:40:00,113.97,114.01,113.96,114.01,26184.0,92.4985,92.531,92.4904,92.531,26184.0
2021-02-04 12:45:00,114.01,114.03,114.01,114.03,9277.0,92.531,92.5472,92.531,92.5472,9277.0
2021-02-04 12:50:00,114.03,114.03,114.01,114.02,10234.0,92.5472,92.5472,92.531,92.5391,10234.0
2021-02-04 12:55:00,114.02,114.05,114.02,114.05,8839.0,92.5391,92.5635,92.5391,92.5635,8839.0
2021-02-04 13:00:00,114.05,114.06,114.04,114.06,10368.0,92.5635,92.5716,92.5553,92.5716,10368.0
2021-02-04 13:05:00,114.06,114.06,114.05,114.06,4480.0,92.5716,92.5716,92.5635,92.5716,4480.0
2021-02-04 13:10:00,114.05,114.07,114.05,114.07,10434.0,92.5635,92.5797,92.5635,92.5797,10434.0
2021-02-04 13:15:00,114.06,114.09,114.06,114.09,57817.0,92.5716,92.5959,92.5716,92.5959,57817.0
2021-02-04 13:20:00,114.09,114.09,114.08,114.09,5866.0,92.5959,92.5959,92.5878,92.5959,5866.0
2021-02-04 13:25:00,114.09,114.09,114.08,114.09,8631.0,92.5959,92.5959,92.5878,92.5959,8631.0
2021-02-04 13:30:00,114.09,114.11,114.08,114.1,16838.0,92.5959,92.6122,92.5878,92.604,16838.0
2021-02-04 13:35:00,114.11,114.11,114.1,114.1,21245.0,92.6122,92.6122,92.604,92.604,21245.0
2021-02-04 13:40:00,114.11,114.13,114.1,114.12,47183.0,92.6122,92.6284,92.604,92.6203,47183.0
2021-02-04 13:45:00,114.12,114.13,114.12,114.13,21816.0,92.6203,92.6284,92.6203,92.6284,21816.0
2021-02-04 13:50:00,114.13,114.13,114.12,114.13,13313.0,92.6284,92.6284,92.6203,92.6284,13313.0
2021-02-04 13:55:00,114.13,114.13,114.12,114.13,3901.0,92.6284,92.6284,92.6203,92.6284,3901.0
2021-02-04 14:00:00,114.12,114.13,114.12,114.12,15454.0,92.6203,92.6284,92.6203,92.6203,15454.0
2021-02-04 14:05:00,114.13,114.13,114.12,114.13,17036.0,92.6284,92.6284,92.6203,92.6284,17036.0
2021-02-04 14:10:00,114.13,114.15,114.12,114.13,83810.0,92.6284,92.6446,92.6203,92.6284,83810.0
2021-02-04 14:15:00,114.13,114.13,114.11,114.12,12757.0,92.6284,92.6284,92.6122,92.6203,12757.0
2021-02-04 14:20:00,114.13,114.13,114.12,114.13,6098.0,92.6284,92.6284,92.6203,92.6284,6098.0
2021-02-04 14:25:00,114.13,114.13,114.12,114.13,19740.0,92.6284,92.6284,92.6203,92.6284,19740.0
2021-02-04 14:30:00,114.13,114.14,114.12,114.14,17936.0,92.6284,92.6365,92.6203,92.6365,17936.0
2021-02-04 14:35:00,114.14,114.16,114.13,114.15,10553.0,92.6365,92.6527,92.6284,92.6446,10553.0
2021-02-04 14:40:00,114.14,114.15,114.14,114.15,8839.0,92.6365,92.6446,92.6365,92.6446,8839.0
2021-02-04 14:45:00,114.15,114.15,114.14,114.15,17271.0,92.6446,92.6446,92.6365,92.6446,17271.0
2021-02-04 14:50:00,114.15,114.15,114.14,114.14,24087.0,92.6446,92.6446,92.6365,92.6365,24087.0
2021-02-04 14:55:00,114.15,114.15,114.14,114.14,18129.0,92.6446,92.6446,92.6365,92.6365,18129.0
2021-02-04 15:00:00,114.15,114.15,114.14,114.15,62567.0,92.6446,92.6446,92.6365,92.6446,62567.0
2021-02-04 15:05:00,114.15,114.15,114.14,114.15,32754.0,92.6446,92.6446,92.6365,92.6446,32754.0
2021-02-04 15:10:00,114.15,114.16,114.15,114.16,21669.0,92.6446,92.6527,92.6446,92.6527,21669.0
2021-02-04 15:15:00,114.16,114.17,114.14,114.14,31390.0,92.6527,92.6609,92.6365,92.6365,31390.0
2021-02-04 15:20:00,114.15,114.15,114.13,114.15,44526.0,92.6446,92.6446,92.6284,92.6446,44526.0
2021-02-04 15:25:00,114.15,114.15,114.13,114.14,17809.0,92.6446,92.6446,92.6284,92.6365,17809.0
2021-02-04 15:30:00,114.14,114.14,114.1,114.1,19161.0,92.6365,92.6365,92.604,92.604,19161.0
2021-02-04 15:35:00,114.1,114.11,114.09,114.11,40917.0,92.604,92.6122,92.5959,92.6122,40917.0
2021-02-04 15:40:00,114.11,114.13,114.1,114.12,27653.0,92.6122,92.6284,92.604,92.6203,27653.0
2021-02-04 15:45:00,114.12,114.12,114.1,114.1,59996.0,92.6203,92.6203,92.604,92.604,59996.0
2021-02-04 15:50:00,114.12,114.12,114.08,114.09,87414.0,92.6203,92.6203,92.5878,92.5959,87414.0
2021-02-04 15:55:00,114.09,114.1,114.06,114.08,131415.0,92.5959,92.604,92.5716,92.5878,131415.0
2021-02-05 09:30:00,114.44,114.46,114.28,114.31,80914.0,92.88,92.8962,92.7501,92.7745,80914.0
2021-02-05 09:35:00,114.31,114.36,114.3,114.36,20252.0,92.7745,92.8151,92.7664,92.8151,20252.0
2021-02-05 09:40:00,114.36,114.39,114.35,114.37,13431.0,92.8151,92.8394,92.8069,92.8232,13431.0
2021-02-05 09:45:00,114.38,114.43,114.38,114.4,30674.0,92.8313,92.8719,92.8313,92.8475,30674.0
2021-02-05 09:50:00,114.39,114.41,114.37,114.38,29612.0,92.8394,92.8556,92.8232,92.8313,29612.0
2021-02-05 09:55:00,114.38,114.38,114.33,114.33,75190.0,92.8313,92.8313,92.7907,92.7907,75190.0
2021-02-05 10:00:00,114.33,114.35,114.29,114.3,61268.0,92.7907,92.8069,92.7582,92.7664,61268.0
2021-02-05 10:05:00,114.3,114.37,114.29,114.35,388458.0,92.7664,92.8232,92.7582,92.8069,388458.0
2021-02-05 10:10:00,114.34,114.37,114.34,114.34,59537.0,92.7988,92.8232,92.7988,92.7988,59537.0
2021-02-05 10:15:00,114.34,114.35,114.31,114.34,146302.0,92.7988,92.8069,92.7745,92.7988,146302.0
2021-02-05 10:20:00,114.34,114.35,114.32,114.32,25175.0,92.7988,92.8069,92.7826,92.7826,25175.0
2021-02-05 10:25:00,114.33,114.33,114.31,114.33,20818.0,92.7907,92.7907,92.7745,92.7907,20818.0
2021-02-05 10:30:00,114.33,114.35,114.32,114.34,22249.0,92.7907,92.8069,92.7826,92.7988,22249.0
2021-02-05 10:35:00,114.34,114.39,114.33,114.34,316491.0,92.7988,92.8394,92.7907,92.7988,316491.0
2021-02-05 10:40:00,114.34,114.35,114.33,114.35,95015.0,92.7988,92.8069,92.7907,92.8069,95015.0
2021-02-05 10:45:00,114.35,114.36,114.34,114.36,36968.0,92.8069,92.8151,92.7988,92.8151,36968.0
2021-02-05 10:50:00,114.36,114.36,114.33,114.34,31864.0,92.8151,92.8151,92.7907,92.7988,31864.0
2021-02-05 10:55:00,114.33,114.35,114.3,114.34,49206.0,92.7907,92.8069,92.7664,92.7988,49206.0
2021-02-05 11:00:00,114.35,114.35,114.34,114.34,7575.0,92.8069,92.8069,92.7988,92.7988,7575.0
2021-02-05 11:05:00,114.34,114.35,114.33,114.34,10296.0,92.7988,92.8069,92.7907,92.7988,10296.0
2021-02-05 11:10:00,114.34,114.34,114.31,114.31,20109.0,92.7988,92.7988,92.7745,92.7745,20109.0
2021-02-05 11:15:00,114.31,114.31,114.28,114.29,20811.0,92.7745,92.7745,92.7501,92.7582,20811.0
2021-02-05 11:20:00,114.3,114.33,114.29,114.32,18502.0,92.7664,92.7907,92.7582,92.7826,18502.0
2021-02-05 11:25:00,114.33,114.33,114.27,114.29,21964.0,92.7907,92.7907,92.742,92.7582,21964.0
2021-02-05 11:30:00,114.29,114.33,114.29,114.31,16639.0,92.7582,92.7907,92.7582,92.7745,16639.0
2021-02-05 11:35:00,114.32,114.33,114.31,114.32,8594.0,92.7826,92.7907,92.7745,92.7826,8594.0
2021-02-05 11:40:00,114.32,114.32,114.31,114.31,8696.0,92.7826,92.7826,92.7745,92.7745,8696.0
2021-02-05 11:45:00,114.32,114.32,114.3,114.31,6450.0,92.7826,92.7826,92.7664,92.7745,6450.0
2021-02-05 11:50:00,114.31,114.36,114.3,114.36,34197.0,92.7745,92.8151,92.7664,92.8151,34197.0
2021-02-05 11:55:00,114.36,114.36,114.33,114.34,16409.0,92.8151,92.8151,92.7907,92.7988,16409.0
2021-02-05 12:00:00,114.34,114.37,114.33,114.37,19082.0,92.7988,92.8232,92.7907,92.8232,19082.0
2021-02-05 12:05:00,114.36,114.37,114.35,114.36,10946.0,92.8151,92.8232,92.8069,92.8151,10946.0
2021-02-05 12:10:00,114.36,114.36,114.32,114.33,10786.0,92.8151,92.8151,92.7826,92.7907,10786.0
2021-02-05 12:15:00,114.33,114.34,114.32,114.34,13547.0,92.7907,92.7988,92.7826,92.7988,13547.0
2021-02-05 12:20:00,114.34,114.34,114.32,114.33,7696.0,92.7988,92.7988,92.7826,92.7907,7696.0
2021-02-05 12:25:00,114.32,114.33,114.32,114.32,3343.0,92.7826,92.7907,92.7826,92.7826,3343.0
2021-02-05 12:30:00,114.33,114.33,114.31,114.32,4952.0,92.7907,92.7907,92.7745,92.7826,4952.0
2021-02-05 12:35:00,114.32,114.32,114.29,114.3,19728.0,92.7826,92.7826,92.7582,92.7664,19728.0
2021-02-05 12:40:00,114.3,114.3,114.29,114.29,8492.0,92.7664,92.7664,92.7582,92.7582,8492.0
2021-02-05 12:45:00,114.3,114.31,114.28,114.28,18471.0,92.7664,92.7745,92.7501,92.7501,18471.0
2021-02-05 12:50:00,114.28,114.28,114.27,114.28,11616.0,92.7501,92.7501,92.742,92.7501,11616.0
2021-02-05 12:55:00,114.28,114.3,114.27,114.3,53411.0,92.7501,92.7664,92.742,92.7664,53411.0
2021-02-05 13:00:00,114.3,114.3,114.28,114.29,14825.0,92.7664,92.7664,92.7501,92.7582,14825.0
2021-02-05 13:05:00,114.28,114.29,114.28,114.28,3449.0,92.7501,92.7582,92.7501,92.7501,3449.0
2021-02-05 13:10:00,114.29,114.29,114.27,114.28,31428.0,92.7582,92.7582,92.742,92.7501,31428.0
2021-02-05 13:15:00,114.27,114.31,114.27,114.31,19707.0,92.742,92.7745,92.742,92.7745,19707.0
2021-02-05 13:20:00,114.3,114.31,114.29,114.29,10958.0,92.7664,92.7745,92.7582,92.7582,10958.0
2021-02-05 13:25:00,114.29,114.29,114.28,114.28,7229.0,92.7582,92.7582,92.7501,92.7501,7229.0
2021-02-05 13:30:00,114.29,114.29,114.28,114.29,5480.0,92.7582,92.7582,92.7501,92.7582,5480.0
2021-02-05 13:35:00,114.29,114.31,114.28,114.31,12687.0,92.7582,92.7745,92.7501,92.7745,12687.0
2021-02-05 13:40:00,114.31,114.32,114.3,114.32,28259.0,92.7745,92.7826,92.7664,92.7826,28259.0
2021-02-05 13:45:00,114.32,114.32,114.31,114.32,4121.0,92.7826,92.7826,92.7745,92.7826,4121.0
2021-02-05 13:50:00,114.32,114.32,114.28,114.28,14487.0,92.7826,92.7826,92.7501,92.7501,14487.0
2021-02-05 13:55:00,114.29,114.29,114.28,114.29,7550.0,92.7582,92.7582,92.7501,92.7582,7550.0
2021-02-05 14:00:00,114.29,114.29,114.28,114.29,8649.0,92.7582,92.7582,92.7501,92.7582,8649.0
2021-02-05 14:05:00,114.29,114.29,114.26,114.27,22408.0,92.7582,92.7582,92.7339,92.742,22408.0
2021-02-05 14:10:00,114.27,114.29,114.26,114.29,86467.0,92.742,92.7582,92.7339,92.7582,86467.0
2021-02-05 14:15:00,114.29,114.29,114.25,114.26,19216.0,92.7582,92.7582,92.7258,92.7339,19216.0
2021-02-05 14:20:00,114.26,114.26,114.23,114.23,23228.0,92.7339,92.7339,92.7096,92.7096,23228.0
2021-02-05 14:25:00,114.23,114.24,114.22,114.23,17892.0,92.7096,92.7177,92.7014,92.7096,17892.0
2021-02-05 14:30:00,114.23,114.24,114.22,114.23,24459.0,92.7096,92.7177,92.7014,92.7096,24459.0
2021-02-05 14:35:00,114.24,114.24,114.22,114.23,45199.0,92.7177,92.7177,92.7014,92.7096,45199.0
2021-02-05 14:40:00,114.23,114.26,114.23,114.26,66065.0,92.7096,92.7339,92.7096,92.7339,66065.0
2021-02-05 14:45:00,114.26,114.26,114.24,114.24,33480.0,92.7339,92.7339,92.7177,92.7177,33480.0
2021-02-05 14:50:00,114.24,114.24,114.22,114.22,24982.0,92.7177,92.7177,92.7014,92.7014,24982.0
2021-02-05 14:55:00,114.23,114.23,114.18,114.18,14575.0,92.7096,92.7096,92.669,92.669,14575.0
2021-02-05 15:00:00,114.19,114.19,114.16,114.17,19249.0,92.6771,92.6771,92.6527,92.6609,19249.0
2021-02-05 15:05:00,114.17,114.19,114.16,114.19,21125.0,92.6609,92.6771,92.6527,92.6771,21125.0
2021-02-05 15:10:00,114.19,114.19,114.18,114.19,12691.0,92.6771,92.6771,92.669,92.6771,12691.0
2021-02-05 15:15:00,114.19,114.19,114.17,114.17,28127.0,92.6771,92.6771,92.6609,92.6609,28127.0
2021-02-05 15:20:00,114.18,114.18,114.16,114.17,25398.0,92.669,92.669,92.6527,92.6609,25398.0
2021-02-05 15:25:00,114.17,114.17,114.15,114.16,37928.0,92.6609,92.6609,92.6446,92.6527,37928.0
2021-02-05 15:30:00,114.16,114.16,114.13,114.14,40757.0,92.6527,92.6527,92.6284,92.6365,40757.0
2021-02-05 15:35:00,114.14,114.14,114.13,114.13,28190.0,92.6365,92.6365,92.6284,92.6284,28190.0
2021-02-05 15:40:00,114.13,114.16,114.13,114.16,29430.0,92.6284,92.6527,92.6284,92.6527,29430.0
2021-02-05 15:45:00,114.16,114.17,114.15,114.17,60941.0,92.6527,92.6609,92.6446,92.6609,60941.0
2021-02-05 15:50:00,114.17,114.17,114.16,114.17,57514.0,92.6609,92.6609,92.6527,92.6609,57514.0
2021-02-05 15:55:00,114.17,114.2,114.16,114.19,134452.0,92.6609,92.6852,92.6527,92.6771,134452.0
2021-02-08 09:30:00,114.05,114.05,113.86,113.87,91095.0,92.5635,92.5635,92.4093,92.4174,91095.0
2021-02-08 09:35:00,113.87,113.91,113.87,113.9,94159.0,92.4174,92.4498,92.4174,92.4417,94159.0
2021-02-08 09:40:00,113.9,113.93,113.88,113.89,70939.0,92.4417,92.4661,92.4255,92.4336,70939.0
2021-02-08 09:45:00,113.89,113.93,113.88,113.93,100202.0,92.4336,92.4661,92.4255,92.4661,100202.0
2021-02-08 09:50:00,113.93,113.93,113.92,113.93,73039.0,92.4661,92.4661,92.458,92.4661,73039.0
2021-02-08 09:55:00,113.93,113.96,113.92,113.93,24638.0,92.4661,92.4904,92.458,92.4661,24638.0
2021-02-08 10:00:00,113.93,113.99,113.92,113.97,39881.0,92.4661,92.5148,92.458,92.4985,39881.0
2021-02-08 10:05:00,113.98,114.0,113.96,114.0,64998.0,92.5066,92.5229,92.4904,92.5229,64998.0
2021-02-08 10:10:00,114.0,114.03,113.99,114.02,43532.0,92.5229,92.5472,92.5148,92.5391,43532.0
2021-02-08 10:15:00,114.03,114.09,114.02,114.07,593420.0,92.5472,92.5959,92.5391,92.5797,593420.0
2021-02-08 10:20:00,114.08,114.09,114.06,114.09,16745.0,92.5878,92.5959,92.5716,92.5959,16745.0
2021-02-08 10:25:00,114.09,114.13,114.08,114.13,54350.0,92.5959,92.6284,92.5878,92.6284,54350.0
2021-02-08 10:30:00,114.13,114.15,114.1,114.11,21787.0,92.6284,92.6446,92.604,92.6122,21787.0
2021-02-08 10:35:00,114.11,114.14,114.1,114.14,26963.0,92.6122,92.6365,92.604,92.6365,26963.0
2021-02-08 10:40:00,114.14,114.15,114.13,114.15,44437.0,92.6365,92.6446,92.6284,92.6446,44437.0
2021-02-08 10:45:00,114.14,114.15,114.13,114.14,48473.0,92.6365,92.6446,92.6284,92.6365,48473.0
2021-02-08 10:50:00,114.14,114.18,114.13,114.17,588659.0,92.6365,92.669,92.6284,92.6609,588659.0
2021-02-08 10:55:00,114.17,114.19,114.16,114.19,21834.0,92.6609,92.6771,92.6527,92.6771,21834.0
2021-02-08 11:00:00,114.19,114.19,114.15,114.15,81987.0,92.6771,92.6771,92.6446,92.6446,81987.0
2021-02-08 11:05:00,114.16,114.16,114.13,114.14,17735.0,92.6527,92.6527,92.6284,92.6365,17735.0
2021-02-08 11:10:00,114.15,114.15,114.12,114.13,24630.0,92.6446,92.6446,92.6203,92.6284,24630.0
2021-02-08 11:15:00,114.13,114.13,114.1,114.12,68598.0,92.6284,92.6284,92.604,92.6203,68598.0
2021-02-08 11:20:00,114.12,114.14,114.11,114.14,25714.0,92.6203,92.6365,92.6122,92.6365,25714.0
2021-02-08 11:25:00,114.14,114.14,114.12,114.14,17162.0,92.6365,92.6365,92.6203,92.6365,17162.0
2021-02-08 11:30:00,114.14,114.15,114.13,114.14,27266.0,92.6365,92.6446,92.6284,92.6365,27266.0
2021-02-08 11:35:00,114.13,114.15,114.12,114.15,47520.0,92.6284,92.6446,92.6203,92.6446,47520.0
2021-02-08 11:40:00,114.15,114.17,114.14,114.17,24973.0,92.6446,92.6609,92.6365,92.6609,24973.0
2021-02-08 11:45:00,114.17,114.2,114.16,114.2,17205.0,92.6609,92.6852,92.6527,92.6852,17205.0
2021-02-08 11:50:00,114.2,114.21,114.18,114.21,197834.0,92.6852,92.6933,92.669,92.6933,197834.0
2021-02-08 11:55:00,114.21,114.21,114.2,114.21,22590.0,92.6933,92.6933,92.6852,92.6933,22590.0
2021-02-08 12:00:00,114.21,114.21,114.2,114.21,31280.0,92.6933,92.6933,92.6852,92.6933,31280.0
2021-02-08 12:05:00,114.21,114.21,114.2,114.21,46886.0,92.6933,92.6933,92.6852,92.6933,46886.0
2021-02-08 12:10:00,114.21,114.22,114.2,114.22,42294.0,92.6933,92.7014,92.6852,92.7014,42294.0
2021-02-08 12:15:00,114.22,114.23,114.21,114.22,10147.0,92.7014,92.7096,92.6933,92.7014,10147.0
2021-02-08 12:20:00,114.21,114.23,114.19,114.2,27143.0,92.6933,92.7096,92.6771,92.6852,27143.0
2021-02-08 12:25:00,114.2,114.2,114.19,114.2,17937.0,92.6852,92.6852,92.6771,92.6852,17937.0
2021-02-08 12:30:00,114.2,114.2,114.19,114.19,27930.0,92.6852,92.6852,92.6771,92.6771,27930.0
2021-02-08 12:35:00,114.2,114.21,114.18,114.2,41669.0,92.6852,92.6933,92.669,92.6852,41669.0
2021-02-08 12:40:00,114.21,114.21,114.15,114.15,66502.0,92.6933,92.6933,92.6446,92.6446,66502.0
2021-02-08 12:45:00,114.16,114.16,114.15,114.15,41614.0,92.6527,92.6527,92.6446,92.6446,41614.0
2021-02-08 12:50:00,114.16,114.16,114.14,114.15,38057.0,92.6527,92.6527,92.6365,92.6446,38057.0
2021-02-08 12:55:00,114.15,114.15,114.14,114.15,23196.0,92.6446,92.6446,92.6365,92.6446,23196.0
2021-02-08 13:00:00,114.15,114.15,114.13,114.13,34751.0,92.6446,92.6446,92.6284,92.6284,34751.0
2021-02-08 13:05:00,114.14,114.14,114.13,114.14,7400.0,92.6365,92.6365,92.6284,92.6365,7400.0
2021-02-08 13:10:00,114.14,114.16,114.13,114.16,48343.0,92.6365,92.6527,92.6284,92.6527,48343.0
2021-02-08 13:15:00,114.15,114.16,114.13,114.14,31722.0,92.6446,92.6527,92.6284,92.6365,31722.0
2021-02-08 13:20:00,114.13,114.14,114.13,114.14,36137.0,92.6284,92.6365,92.6284,92.6365,36137.0
2021-02-08 13:25:00,114.14,114.17,114.11,114.13,118335.0,92.6365,92.6609,92.6122,92.6284,118335.0
2021-02-08 13:30:00,114.14,114.15,114.13,114.15,22403.0,92.6365,92.6446,92.6284,92.6446,22403.0
2021-02-08 13:35:00,114.15,114.16,114.14,114.14,31049.0,92.6446,92.6527,92.6365,92.6365,31049.0
2021-02-08 13:40:00,114.14,114.16,114.14,114.16,28485.0,92.6365,92.6527,92.6365,92.6527,28485.0
2021-02-08 13:45:00,114.16,114.17,114.13,114.16,89701.0,92.6527,92.6609,92.6284,92.6527,89701.0
2021-02-08 13:50:00,114.16,114.17,114.15,114.17,27023.0,92.6527,92.6609,92.6446,92.6609,27023.0
2021-02-08 13:55:00,114.17,114.18,114.14,114.14,70295.0,92.6609,92.669,92.6365,92.6365,70295.0
2021-02-08 14:00:00,114.15,114.16,114.13,114.16,40138.0,92.6446,92.6527,92.6284,92.6527,40138.0
2021-02-08 14:05:00,114.16,114.17,114.15,114.17,22753.0,92.6527,92.6609,92.6446,92.6609,22753.0
2021-02-08 14:10:00,114.17,114.17,114.16,114.17,12380.0,92.6609,92.6609,92.6527,92.6609,12380.0
2021-02-08 14:15:00,114.17,114.17,114.16,114.17,30591.0,92.6609,92.6609,92.6527,92.6609,30591.0
2021-02-08 14:20:00,114.17,114.19,114.16,114.19,36053.0,92.6609,92.6771,92.6527,92.6771,36053.0
2021-02-08 14:25:00,114.19,114.21,114.18,114.2,28809.0,92.6771,92.6933,92.669,92.6852,28809.0
2021-02-08 14:30:00,114.21,114.22,114.2,114.21,36321.0,92.6933,92.7014,92.6852,92.6933,36321.0
2021-02-08 14:35:00,114.22,114.22,114.21,114.22,23956.0,92.7014,92.7014,92.6933,92.7014,23956.0
2021-02-08 14:40:00,114.22,114.22,114.17,114.18,17571.0,92.7014,92.7014,92.6609,92.669,17571.0
2021-02-08 14:45:00,114.17,114.18,114.16,114.18,84114.0,92.6609,92.669,92.6527,92.669,84114.0
2021-02-08 14:50:00,114.18,114.19,114.17,114.18,29114.0,92.669,92.6771,92.6609,92.669,29114.0
2021-02-08 14:55:00,114.18,114.19,114.16,114.18,44528.0,92.669,92.6771,92.6527,92.669,44528.0
2021-02-08 15:00:00,114.18,114.18,114.17,114.18,33844.0,92.669,92.669,92.6609,92.669,33844.0
2021-02-08 15:05:00,114.18,114.18,114.17,114.18,29189.0,92.669,92.669,92.6609,92.669,29189.0
2021-02-08 15:10:00,114.18,114.21,114.17,114.21,27078.0,92.669,92.6933,92.6609,92.6933,27078.0
2021-02-08 15:15:00,114.21,114.21,114.19,114.19,44339.0,92.6933,92.6933,92.6771,92.6771,44339.0
2021-02-08 15:20:00,114.19,114.19,114.18,114.19,35223.0,92.6771,92.6771,92.669,92.6771,35223.0
2021-02-08 15:25:00,114.19,114.19,114.16,114.18,46441.0,92.6771,92.6771,92.6527,92.669,46441.0
2021-02-08 15:30:00,114.18,114.21,114.17,114.21,53557.0,92.669,92.6933,92.6609,92.6933,53557.0
2021-02-08 15:35:00,114.21,114.21,114.16,114.17,32345.0,92.6933,92.6933,92.6527,92.6609,32345.0
2021-02-08 15:40:00,114.17,114.17,114.16,114.17,21075.0,92.6609,92.6609,92.6527,92.6609,21075.0
2021-02-08 15:45:00,114.17,114.17,114.14,114.14,94233.0,92.6609,92.6609,92.6365,92.6365,94233.0
2021-02-08 15:50:00,114.15,114.2,114.14,114.2,151784.0,92.6446,92.6852,92.6365,92.6852,151784.0
2021-02-08 15:55:00,114.2,114.22,114.16,114.22,173531.0,92.6852,92.7014,92.6527,92.7014,173531.0
2021-02-09 09:30:00,114.15,114.15,113.87,113.98,47277.0,92.6446,92.6446,92.4174,92.5066,47277.0
2021-02-09 09:35:00,113.99,114.02,113.99,114.0,55907.0,92.5148,92.5391,92.5148,92.5229,55907.0
2021-02-09 09:40:00,114.0,114.01,113.97,113.98,50106.0,92.5229,92.531,92.4985,92.5066,50106.0
2021-02-09 09:45:00,113.98,114.0,113.97,113.99,29707.0,92.5066,92.5229,92.4985,92.5148,29707.0
2021-02-09 09:50:00,113.98,114.0,113.98,113.98,29789.0,92.5066,92.5229,92.5066,92.5066,29789.0
2021-02-09 09:55:00,113.98,114.0,113.96,113.96,43324.0,92.5066,92.5229,92.4904,92.4904,43324.0
2021-02-09 10:00:00,113.97,113.99,113.96,113.97,75438.0,92.4985,92.5148,92.4904,92.4985,75438.0
2021-02-09 10:05:00,113.98,113.99,113.97,113.99,27414.0,92.5066,92.5148,92.4985,92.5148,27414.0
2021-02-09 10:10:00,113.99,114.0,113.97,113.98,71008.0,92.5148,92.5229,92.4985,92.5066,71008.0
2021-02-09 10:15:00,113.98,113.98,113.92,113.94,21308.0,92.5066,92.5066,92.458,92.4742,21308.0
2021-02-09 10:20:00,113.94,113.95,113.92,113.93,20286.0,92.4742,92.4823,92.458,92.4661,20286.0
2021-02-09 10:25:00,113.93,113.95,113.92,113.95,23544.0,92.4661,92.4823,92.458,92.4823,23544.0
2021-02-09 10:30:00,113.94,113.95,113.92,113.93,185099.0,92.4742,92.4823,92.458,92.4661,185099.0
2021-02-09 10:35:00,113.93,113.94,113.89,113.91,77783.0,92.4661,92.4742,92.4336,92.4498,77783.0
2021-02-09 10:40:00,113.92,113.93,113.9,113.92,21641.0,92.458,92.4661,92.4417,92.458,21641.0
2021-02-09 10:45:00,113.92,113.92,113.89,113.92,35661.0,92.458,92.458,92.4336,92.458,35661.0
2021-02-09 10:50:00,113.91,113.93,113.9,113.92,61149.0,92.4498,92.4661,92.4417,92.458,61149.0
2021-02-09 10:55:00,113.92,113.94,113.91,113.93,19514.0,92.458,92.4742,92.4498,92.4661,19514.0
2021-02-09 11:00:00,113.93,113.95,113.91,113.93,81686.0,92.4661,92.4823,92.4498,92.4661,81686.0
2021-02-09 11:05:00,113.93,113.95,113.91,113.93,18482.0,92.4661,92.4823,92.4498,92.4661,18482.0
2021-02-09 11:10:00,113.92,113.93,113.91,113.91,32687.0,92.458,92.4661,92.4498,92.4498,32687.0
2021-02-09 11:15:00,113.91,113.92,113.88,113.91,18620.0,92.4498,92.458,92.4255,92.4498,18620.0
2021-02-09 11:20:00,113.91,113.93,113.91,113.93,18947.0,92.4498,92.4661,92.4498,92.4661,18947.0
2021-02-09 11:25:00,113.93,113.93,113.92,113.92,13089.0,92.4661,92.4661,92.458,92.458,13089.0
2021-02-09 11:30:00,113.92,113.93,113.91,113.93,19194.0,92.458,92.4661,92.4498,92.4661,19194.0
2021-02-09 11:35:00,113.93,113.95,113.92,113.93,32413.0,92.4661,92.4823,92.458,92.4661,32413.0
2021-02-09 11:40:00,113.94,113.95,113.92,113.92,79252.0,92.4742,92.4823,92.458,92.458,79252.0
2021-02-09 11:45:00,113.92,113.94,113.92,113.93,29586.0,92.458,92.4742,92.458,92.4661,29586.0
2021-02-09 11:50:00,113.93,113.93,113.92,113.93,4581.0,92.4661,92.4661,92.458,92.4661,4581.0
2021-02-09 11:55:00,113.93,113.93,113.91,113.93,14071.0,92.4661,92.4661,92.4498,92.4661,14071.0
2021-02-09 12:00:00,113.93,113.93,113.9,113.92,12623.0,92.4661,92.4661,92.4417,92.458,12623.0
2021-02-09 12:05:00,113.92,113.92,113.9,113.91,30035.0,92.458,92.458,92.4417,92.4498,30035.0
2021-02-09 12:10:00,113.91,113.93,113.91,113.93,13998.0,92.4498,92.4661,92.4498,92.4661,13998.0
2021-02-09 12:15:00,113.93,113.93,113.92,113.92,8057.0,92.4661,92.4661,92.458,92.458,8057.0
2021-02-09 12:20:00,113.93,113.93,113.91,113.93,17098.0,92.4661,92.4661,92.4498,92.4661,17098.0
2021-02-09 12:25:00,113.93,113.95,113.92,113.94,9982.0,92.4661,92.4823,92.458,92.4742,9982.0
2021-02-09 12:30:00,113.92,113.94,113.9,113.91,6340.0,92.458,92.4742,92.4417,92.4498,6340.0
2021-02-09 12:35:00,113.92,113.92,113.91,113.92,1922.0,92.458,92.458,92.4498,92.458,1922.0
2021-02-09 12:40:00,113.92,113.92,113.9,113.91,8504.0,92.458,92.458,92.4417,92.4498,8504.0
2021-02-09 12:45:00,113.91,113.91,113.89,113.9,8584.0,92.4498,92.4498,92.4336,92.4417,8584.0
2021-02-09 12:50:00,113.89,113.91,113.88,113.9,62919.0,92.4336,92.4498,92.4255,92.4417,62919.0
2021-02-09 12:55:00,113.9,113.92,113.86,113.92,112789.0,92.4417,92.458,92.4093,92.458,112789.0
2021-02-09 13:00:00,113.92,113.92,113.87,113.88,15682.0,92.458,92.458,92.4174,92.4255,15682.0
2021-02-09 13:05:00,113.88,113.88,113.84,113.84,56440.0,92.4255,92.4255,92.393,92.393,56440.0
2021-02-09 13:10:00,113.84,113.88,113.84,113.88,51501.0,92.393,92.4255,92.393,92.4255,51501.0
2021-02-09 13:15:00,113.87,113.91,113.87,113.91,57482.0,92.4174,92.4498,92.4174,92.4498,57482.0
2021-02-09 13:20:00,113.91,113.91,113.86,113.87,23604.0,92.4498,92.4498,92.4093,92.4174,23604.0
2021-02-09 13:25:00,113.87,113.89,113.87,113.88,5319.0,92.4174,92.4336,92.4174,92.4255,5319.0
2021-02-09 13:30:00,113.88,113.88,113.87,113.88,4676.0,92.4255,92.4255,92.4174,92.4255,4676.0
2021-02-09 13:35:00,113.88,113.88,113.86,113.88,7656.0,92.4255,92.4255,92.4093,92.4255,7656.0
2021-02-09 13:40:00,113.88,113.88,113.86,113.87,2706.0,92.4255,92.4255,92.4093,92.4174,2706.0
2021-02-09 13:45:00,113.86,113.86,113.84,113.84,12040.0,92.4093,92.4093,92.393,92.393,12040.0
2021-02-09 13:50:00,113.84,113.85,113.82,113.83,40368.0,92.393,92.4011,92.3768,92.3849,40368.0
2021-02-09 13:55:00,113.83,113.86,113.83,113.86,12808.0,92.3849,92.4093,92.3849,92.4093,12808.0
2021-02-09 14:00:00,113.86,113.86,113.82,113.83,10216.0,92.4093,92.4093,92.3768,92.3849,10216.0
2021-02-09 14:05:00,113.83,113.84,113.82,113.84,7492.0,92.3849,92.393,92.3768,92.393,7492.0
2021-02-09 14:10:00,113.84,113.85,113.83,113.84,14006.0,92.393,92.4011,92.3849,92.393,14006.0
2021-02-09 14:15:00,113.85,113.86,113.84,113.86,14153.0,92.4011,92.4093,92.393,92.4093,14153.0
2021-02-09 14:20:00,113.86,113.86,113.85,113.86,9881.0,92.4093,92.4093,92.4011,92.4093,9881.0
2021-02-09 14:25:00,113.86,113.86,113.84,113.84,15223.0,92.4093,92.4093,92.393,92.393,15223.0
2021-02-09 14:30:00,113.84,113.86,113.84,113.85,16564.0,92.393,92.4093,92.393,92.4011,16564.0
2021-02-09 14:35:00,113.85,113.85,113.84,113.84,2594.0,92.4011,92.4011,92.393,92.393,2594.0
2021-02-09 14:40:00,113.85,113.85,113.83,113.84,20650.0,92.4011,92.4011,92.3849,92.393,20650.0
2021-02-09 14:45:00,113.84,113.86,113.83,113.86,12706.0,92.393,92.4093,92.3849,92.4093,12706.0
2021-02-09 14:50:00,113.85,113.86,113.83,113.85,12486.0,92.4011,92.4093,92.3849,92.4011,12486.0
2021-02-09 14:55:00,113.85,113.85,113.84,113.84,6535.0,92.4011,92.4011,92.393,92.393,6535.0
2021-02-09 15:00:00,113.84,113.85,113.84,113.85,28576.0,92.393,92.4011,92.393,92.4011,28576.0
2021-02-09 15:05:00,113.85,113.85,113.82,113.83,9811.0,92.4011,92.4011,92.3768,92.3849,9811.0
2021-02-09 15:10:00,113.83,113.83,113.82,113.83,5381.0,92.3849,92.3849,92.3768,92.3849,5381.0
2021-02-09 15:15:00,113.83,113.84,113.82,113.84,11597.0,92.3849,92.393,92.3768,92.393,11597.0
2021-02-09 15:20:00,113.84,113.84,113.81,113.82,59277.0,92.393,92.393,92.3687,92.3768,59277.0
2021-02-09 15:25:00,113.82,113.85,113.8,113.83,42542.0,92.3768,92.4011,92.3606,92.3849,42542.0
2021-02-09 15:30:00,113.84,113.84,113.81,113.82,27411.0,92.393,92.393,92.3687,92.3768,27411.0
2021-02-09 15:35:00,113.82,113.85,113.81,113.85,21425.0,92.3768,92.4011,92.3687,92.4011,21425.0
2021-02-09 15:40:00,113.84,113.85,113.83,113.84,23679.0,92.393,92.4011,92.3849,92.393,23679.0
2021-02-09 15:45:00,113.83,113.84,113.81,113.82,51882.0,92.3849,92.393,92.3687,92.3768,51882.0
2021-02-09 15:50:00,113.81,113.83,113.81,113.83,32102.0,92.3687,92.3849,92.3687,92.3849,32102.0
2021-02-09 15:55:00,113.83,113.87,113.82,113.83,172469.0,92.3849,92.4174,92.3768,92.3849,172469.0
2021-02-10 09:30:00,114.06,114.08,114.02,114.02,58104.0,92.5716,92.5878,92.5391,92.5391,58104.0
2021-02-10 09:35:00,114.03,114.05,114.01,114.05,30152.0,92.5472,92.5635,92.531,92.5635,30152.0
2021-02-10 09:40:00,114.05,114.07,114.02,114.07,33876.0,92.5635,92.5797,92.5391,92.5797,33876.0
2021-02-10 09:45:00,114.07,114.09,114.04,114.09,24806.0,92.5797,92.5959,92.5553,92.5959,24806.0
2021-02-10 09:50:00,114.09,114.09,114.06,114.08,16825.0,92.5959,92.5959,92.5716,92.5878,16825.0
2021-02-10 09:55:00,114.08,114.08,114.06,114.07,16813.0,92.5878,92.5878,92.5716,92.5797,16813.0
2021-02-10 10:00:00,114.07,114.08,114.06,114.07,31499.0,92.5797,92.5878,92.5716,92.5797,31499.0
2021-02-10 10:05:00,114.08,114.09,114.07,114.08,21332.0,92.5878,92.5959,92.5797,92.5878,21332.0
2021-02-10 10:10:00,114.08,114.08,114.05,114.06,40119.0,92.5878,92.5878,92.5635,92.5716,40119.0
2021-02-10 10:15:00,114.05,114.06,114.03,114.04,11919.0,92.5635,92.5716,92.5472,92.5553,11919.0
2021-02-10 10:20:00,114.03,114.03,113.95,113.96,31184.0,92.5472,92.5472,92.4823,92.4904,31184.0
2021-02-10 10:25:00,113.98,114.07,113.97,114.05,30083.0,92.5066,92.5797,92.4985,92.5635,30083.0
2021-02-10 10:30:00,114.03,114.06,114.02,114.03,14853.0,92.5472,92.5716,92.5391,92.5472,14853.0
2021-02-10 10:35:00,114.03,114.05,114.02,114.04,34040.0,92.5472,92.5635,92.5391,92.5553,34040.0
2021-02-10 10:40:00,114.04,114.05,113.98,113.98,19134.0,92.5553,92.5635,92.5066,92.5066,19134.0
2021-02-10 10:45:00,113.98,113.98,113.95,113.96,73921.0,92.5066,92.5066,92.4823,92.4904,73921.0
2021-02-10 10:50:00,113.96,113.99,113.95,113.98,39910.0,92.4904,92.5148,92.4823,92.5066,39910.0
2021-02-10 10:55:00,113.98,114.0,113.96,114.0,25331.0,92.5066,92.5229,92.4904,92.5229,25331.0
2021-02-10 11:00:00,114.0,114.0,113.97,113.97,11166.0,92.5229,92.5229,92.4985,92.4985,11166.0
2021-02-10 11:05:00,113.96,113.98,113.95,113.97,10939.0,92.4904,92.5066,92.4823,92.4985,10939.0
2021-02-10 11:10:00,113.98,113.99,113.95,113.98,25651.0,92.5066,92.5148,92.4823,92.5066,25651.0
2021-02-10 11:15:00,113.98,113.99,113.97,113.98,15092.0,92.5066,92.5148,92.4985,92.5066,15092.0
2021-02-10 11:20:00,113.99,114.01,113.98,113.99,74288.0,92.5148,92.531,92.5066,92.5148,74288.0
2021-02-10 11:25:00,114.0,114.0,113.96,113.98,28668.0,92.5229,92.5229,92.4904,92.5066,28668.0
2021-02-10 11:30:00,113.97,114.0,113.95,114.0,12773.0,92.4985,92.5229,92.4823,92.5229,12773.0
2021-02-10 11:35:00,114.0,114.01,113.96,113.98,19853.0,92.5229,92.531,92.4904,92.5066,19853.0
2021-02-10 11:40:00,113.98,113.98,113.97,113.98,1111.0,92.5066,92.5066,92.4985,92.5066,1111.0
2021-02-10 11:45:00,113.97,113.99,113.96,113.99,17269.0,92.4985,92.5148,92.4904,92.5148,17269.0
2021-02-10 11:50:00,113.98,114.0,113.98,113.98,14221.0,92.5066,92.5229,92.5066,92.5066,14221.0
2021-02-10 11:55:00,113.98,114.01,113.97,113.98,13783.0,92.5066,92.531,92.4985,92.5066,13783.0
2021-02-10 12:00:00,113.98,113.98,113.95,113.96,8292.0,92.5066,92.5066,92.4823,92.4904,8292.0
2021-02-10 12:05:00,113.96,113.98,113.96,113.97,27522.0,92.4904,92.5066,92.4904,92.4985,27522.0
2021-02-10 12:10:00,113.98,114.0,113.97,114.0,7803.0,92.5066,92.5229,92.4985,92.5229,7803.0
2021-02-10 12:15:00,114.0,114.0,113.98,114.0,4632.0,92.5229,92.5229,92.5066,92.5229,4632.0
2021-02-10 12:20:00,114.0,114.0,113.98,113.98,16032.0,92.5229,92.5229,92.5066,92.5066,16032.0
2021-02-10 12:25:00,113.98,114.01,113.98,114.0,19948.0,92.5066,92.531,92.5066,92.5229,19948.0
2021-02-10 12:30:00,114.0,114.0,113.99,114.0,15182.0,92.5229,92.5229,92.5148,92.5229,15182.0
2021-02-10 12:35:00,114.0,114.0,113.99,114.0,2903.0,92.5229,92.5229,92.5148,92.5229,2903.0
2021-02-10 12:40:00,114.0,114.01,113.99,114.0,7344.0,92.5229,92.531,92.5148,92.5229,7344.0
2021-02-10 12:45:00,113.99,114.0,113.99,114.0,1204.0,92.5148,92.5229,92.5148,92.5229,1204.0
2021-02-10 12:50:00,113.99,114.01,113.99,114.0,40299.0,92.5148,92.531,92.5148,92.5229,40299.0
2021-02-10 12:55:00,114.0,114.0,113.99,114.0,2810.0,92.5229,92.5229,92.5148,92.5229,2810.0
2021-02-10 13:00:00,114.0,114.0,113.97,113.98,20484.0,92.5229,92.5229,92.4985,92.5066,20484.0
2021-02-10 13:05:00,113.97,113.98,113.92,113.92,16183.0,92.4985,92.5066,92.458,92.458,16183.0
2021-02-10 13:10:00,113.93,113.94,113.92,113.94,66873.0,92.4661,92.4742,92.458,92.4742,66873.0
2021-02-10 13:15:00,113.94,113.97,113.94,113.97,11087.0,92.4742,92.4985,92.4742,92.4985,11087.0
2021-02-10 13:20:00,113.97,113.98,113.96,113.98,4436.0,92.4985,92.5066,92.4904,92.5066,4436.0
2021-02-10 13:25:00,113.97,113.97,113.94,113.95,8165.0,92.4985,92.4985,92.4742,92.4823,8165.0
2021-02-10 13:30:00,113.96,113.98,113.95,113.98,11093.0,92.4904,92.5066,92.4823,92.5066,11093.0
2021-02-10 13:35:00,113.97,113.97,113.97,113.97,1076.0,92.4985,92.4985,92.4985,92.4985,1076.0
2021-02-10 13:40:00,113.98,113.98,113.96,113.98,5987.0,92.5066,92.5066,92.4904,92.5066,5987.0
2021-02-10 13:45:00,113.98,113.98,113.96,113.97,4820.0,92.5066,92.5066,92.4904,92.4985,4820.0
2021-02-10 13:50:00,113.96,113.97,113.95,113.97,8224.0,92.4904,92.4985,92.4823,92.4985,8224.0
2021-02-10 13:55:00,113.96,113.97,113.95,113.97,7774.0,92.4904,92.4985,92.4823,92.4985,7774.0
2021-02-10 14:00:00,113.97,113.97,113.95,113.95,16125.0,92.4985,92.4985,92.4823,92.4823,16125.0
2021-02-10 14:05:00,113.96,113.97,113.95,113.96,6861.0,92.4904,92.4985,92.4823,92.4904,6861.0
2021-02-10 14:10:00,113.97,113.98,113.96,113.97,6720.0,92.4985,92.5066,92.4904,92.4985,6720.0
2021-02-10 14:15:00,113.97,113.97,113.96,113.97,12683.0,92.4985,92.4985,92.4904,92.4985,12683.0
2021-02-10 14:20:00,113.97,113.99,113.96,113.99,74852.0,92.4985,92.5148,92.4904,92.5148,74852.0
2021-02-10 14:25:00,113.99,114.0,113.99,113.99,55723.0,92.5148,92.5229,92.5148,92.5148,55723.0
2021-02-10 14:30:00,114.0,114.01,113.99,114.0,50040.0,92.5229,92.531,92.5148,92.5229,50040.0
2021-02-10 14:35:00,113.99,114.02,113.99,114.0,39509.0,92.5148,92.5391,92.5148,92.5229,39509.0
2021-02-10 14:40:00,114.0,114.04,113.99,114.04,85345.0,92.5229,92.5553,92.5148,92.5553,85345.0
2021-02-10 14:45:00,114.04,114.04,114.02,114.02,32223.0,92.5553,92.5553,92.5391,92.5391,32223.0
2021-02-10 14:50:00,114.03,114.03,114.02,114.03,6099.0,92.5472,92.5472,92.5391,92.5472,6099.0
2021-02-10 14:55:00,114.03,114.03,114.02,114.03,7382.0,92.5472,92.5472,92.5391,92.5472,7382.0
2021-02-10 15:00:00,114.03,114.03,114.01,114.02,15672.0,92.5472,92.5472,92.531,92.5391,15672.0
2021-02-10 15:05:00,114.02,114.02,114.01,114.02,8659.0,92.5391,92.5391,92.531,92.5391,8659.0
2021-02-10 15:10:00,114.02,114.02,113.99,114.0,30240.0,92.5391,92.5391,92.5148,92.5229,30240.0
2021-02-10 15:15:00,114.01,114.01,113.98,114.01,33938.0,92.531,92.531,92.5066,92.531,33938.0
2021-02-10 15:20:00,114.01,114.01,114.0,114.01,14252.0,92.531,92.531,92.5229,92.531,14252.0
2021-02-10 15:25:00,114.01,114.01,114.0,114.01,11223.0,92.531,92.531,92.5229,92.531,11223.0
2021-02-10 15:30:00,114.01,114.03,114.01,114.02,17854.0,92.531,92.5472,92.531,92.5391,17854.0
2021-02-10 15:35:00,114.02,114.02,113.99,114.0,14591.0,92.5391,92.5391,92.5148,92.5229,14591.0
2021-02-10 15:40:00,113.99,114.01,113.98,113.98,16889.0,92.5148,92.531,92.5066,92.5066,16889.0
2021-02-10 15:45:00,113.98,114.01,113.97,114.01,17301.0,92.5066,92.531,92.4985,92.531,17301.0
2021-02-10 15:50:00,114.01,114.01,114.0,114.0,25123.0,92.531,92.531,92.5229,92.5229,25123.0
2021-02-10 15:55:00,114.01,114.03,113.99,114.02,29116.0,92.531,92.5472,92.5148,92.5391,29116.0
2021-02-11 09:30:00,114.2,114.25,114.19,114.23,73037.0,92.6852,92.7258,92.6771,92.7096,73037.0
2021-02-11 09:35:00,114.24,114.27,114.21,114.25,31334.0,92.7177,92.742,92.6933,92.7258,31334.0
2021-02-11 09:40:00,114.25,114.26,114.23,114.24,19695.0,92.7258,92.7339,92.7096,92.7177,19695.0
2021-02-11 09:45:00,114.24,114.27,114.23,114.25,13666.0,92.7177,92.742,92.7096,92.7258,13666.0
2021-02-11 09:50:00,114.25,114.26,114.23,114.24,26048.0,92.7258,92.7339,92.7096,92.7177,26048.0
2021-02-11 09:55:00,114.23,114.28,114.23,114.27,28333.0,92.7096,92.7501,92.7096,92.742,28333.0
2021-02-11 10:00:00,114.27,114.31,114.26,114.3,52970.0,92.742,92.7745,92.7339,92.7664,52970.0
2021-02-11 10:05:00,114.3,114.3,114.28,114.29,24376.0,92.7664,92.7664,92.7501,92.7582,24376.0
2021-02-11 10:10:00,114.28,114.31,114.28,114.3,31645.0,92.7501,92.7745,92.7501,92.7664,31645.0
2021-02-11 10:15:00,114.31,114.31,114.26,114.28,26055.0,92.7745,92.7745,92.7339,92.7501,26055.0
2021-02-11 10:20:00,114.29,114.3,114.29,114.29,59832.0,92.7582,92.7664,92.7582,92.7582,59832.0
2021-02-11 10:25:00,114.3,114.33,114.28,114.32,67998.0,92.7664,92.7907,92.7501,92.7826,67998.0
2021-02-11 10:30:00,114.31,114.31,114.28,114.28,23005.0,92.7745,92.7745,92.7501,92.7501,23005.0
2021-02-11 10:35:00,114.29,114.32,114.29,114.3,20783.0,92.7582,92.7826,92.7582,92.7664,20783.0
2021-02-11 10:40:00,114.3,114.31,114.28,114.3,9596.0,92.7664,92.7745,92.7501,92.7664,9596.0
2021-02-11 10:45:00,114.3,114.33,114.28,114.29,46482.0,92.7664,92.7907,92.7501,92.7582,46482.0
2021-02-11 10:50:00,114.29,114.3,114.28,114.28,21116.0,92.7582,92.7664,92.7501,92.7501,21116.0
2021-02-11 10:55:00,114.28,114.29,114.24,114.24,11942.0,92.7501,92.7582,92.7177,92.7177,11942.0
2021-02-11 11:00:00,114.24,114.26,114.24,114.24,8635.0,92.7177,92.7339,92.7177,92.7177,8635.0
2021-02-11 11:05:00,114.24,114.25,114.22,114.22,40886.0,92.7177,92.7258,92.7014,92.7014,40886.0
2021-02-11 11:10:00,114.23,114.23,114.19,114.21,115169.0,92.7096,92.7096,92.6771,92.6933,115169.0
2021-02-11 11:15:00,114.21,114.22,114.19,114.21,33788.0,92.6933,92.7014,92.6771,92.6933,33788.0
2021-02-11 11:20:00,114.2,114.21,114.18,114.18,35092.0,92.6852,92.6933,92.669,92.669,35092.0
2021-02-11 11:25:00,114.18,114.22,114.18,114.21,68091.0,92.669,92.7014,92.669,92.6933,68091.0
2021-02-11 11:30:00,114.21,114.23,114.2,114.21,45216.0,92.6933,92.7096,92.6852,92.6933,45216.0
2021-02-11 11:35:00,114.21,114.22,114.18,114.19,31477.0,92.6933,92.7014,92.669,92.6771,31477.0
2021-02-11 11:40:00,114.19,114.19,114.16,114.17,8351.0,92.6771,92.6771,92.6527,92.6609,8351.0
2021-02-11 11:45:00,114.17,114.18,114.08,114.17,99520.0,92.6609,92.669,92.5878,92.6609,99520.0
2021-02-11 11:50:00,114.18,114.18,114.15,114.15,26093.0,92.669,92.669,92.6446,92.6446,26093.0
2021-02-11 11:55:00,114.16,114.19,114.15,114.18,25752.0,92.6527,92.6771,92.6446,92.669,25752.0
2021-02-11 12:00:00,114.18,114.21,114.18,114.2,8626.0,92.669,92.6933,92.669,92.6852,8626.0
2021-02-11 12:05:00,114.21,114.21,114.16,114.17,19383.0,92.6933,92.6933,92.6527,92.6609,19383.0
2021-02-11 12:10:00,114.17,114.19,114.16,114.19,18558.0,92.6609,92.6771,92.6527,92.6771,18558.0
2021-02-11 12:15:00,114.19,114.19,114.14,114.15,18700.0,92.6771,92.6771,92.6365,92.6446,18700.0
2021-02-11 12:20:00,114.15,114.19,114.14,114.17,22078.0,92.6446,92.6771,92.6365,92.6609,22078.0
2021-02-11 12:25:00,114.16,114.16,114.07,114.13,136957.0,92.6527,92.6527,92.5797,92.6284,136957.0
2021-02-11 12:30:00,114.13,114.16,114.12,114.13,17191.0,92.6284,92.6527,92.6203,92.6284,17191.0
2021-02-11 12:35:00,114.13,114.18,114.12,114.17,21543.0,92.6284,92.669,92.6203,92.6609,21543.0
2021-02-11 12:40:00,114.17,114.17,114.15,114.15,20179.0,92.6609,92.6609,92.6446,92.6446,20179.0
2021-02-11 12:45:00,114.15,114.17,114.13,114.17,24059.0,92.6446,92.6609,92.6284,92.6609,24059.0
2021-02-11 12:50:00,114.18,114.18,114.14,114.16,8095.0,92.669,92.669,92.6365,92.6527,8095.0
2021-02-11 12:55:00,114.16,114.17,114.14,114.14,58672.0,92.6527,92.6609,92.6365,92.6365,58672.0
2021-02-11 13:00:00,114.15,114.16,114.09,114.1,41270.0,92.6446,92.6527,92.5959,92.604,41270.0
2021-02-11 13:05:00,114.1,114.1,114.04,114.06,28802.0,92.604,92.604,92.5553,92.5716,28802.0
2021-02-11 13:10:00,114.06,114.1,114.05,114.1,20685.0,92.5716,92.604,92.5635,92.604,20685.0
2021-02-11 13:15:00,114.1,114.12,114.05,114.07,59995.0,92.604,92.6203,92.5635,92.5797,59995.0
2021-02-11 13:20:00,114.08,114.11,114.07,114.11,24857.0,92.5878,92.6122,92.5797,92.6122,24857.0
2021-02-11 13:25:00,114.12,114.12,114.07,114.08,18129.0,92.6203,92.6203,92.5797,92.5878,18129.0
2021-02-11 13:30:00,114.08,114.1,114.07,114.1,31574.0,92.5878,92.604,92.5797,92.604,31574.0
2021-02-11 13:35:00,114.09,114.12,114.09,114.11,22919.0,92.5959,92.6203,92.5959,92.6122,22919.0
2021-02-11 13:40:00,114.11,114.12,114.08,114.08,21380.0,92.6122,92.6203,92.5878,92.5878,21380.0
2021-02-11 13:45:00,114.08,114.09,114.07,114.07,26659.0,92.5878,92.5959,92.5797,92.5797,26659.0
2021-02-11 13:50:00,114.08,114.08,114.05,114.05,17315.0,92.5878,92.5878,92.5635,92.5635,17315.0
2021-02-11 13:55:00,114.06,114.06,114.03,114.04,30198.0,92.5716,92.5716,92.5472,92.5553,30198.0
2021-02-11 14:00:00,114.04,114.04,114.01,114.02,16236.0,92.5553,92.5553,92.531,92.5391,16236.0
2021-02-11 14:05:00,114.02,114.02,113.99,114.0,86410.0,92.5391,92.5391,92.5148,92.5229,86410.0
2021-02-11 14:10:00,114.0,114.03,113.99,114.02,65409.0,92.5229,92.5472,92.5148,92.5391,65409.0
2021-02-11 14:15:00,114.03,114.04,114.01,114.04,15054.0,92.5472,92.5553,92.531,92.5553,15054.0
2021-02-11 14:20:00,114.04,114.05,114.02,114.05,83013.0,92.5553,92.5635,92.5391,92.5635,83013.0
2021-02-11 14:25:00,114.05,114.06,114.03,114.05,12955.0,92.5635,92.5716,92.5472,92.5635,12955.0
2021-02-11 14:30:00,114.05,114.06,114.03,114.05,27882.0,92.5635,92.5716,92.5472,92.5635,27882.0
2021-02-11 14:35:00,114.04,114.05,114.03,114.05,9036.0,92.5553,92.5635,92.5472,92.5635,9036.0
2021-02-11 14:40:00,114.05,114.09,114.05,114.09,11043.0,92.5635,92.5959,92.5635,92.5959,11043.0
2021-02-11 14:45:00,114.08,114.08,114.07,114.07,6613.0,92.5878,92.5878,92.5797,92.5797,6613.0
2021-02-11 14:50:00,114.07,114.08,114.06,114.07,8916.0,92.5797,92.5878,92.5716,92.5797,8916.0
2021-02-11 14:55:00,114.06,114.07,114.06,114.06,5775.0,92.5716,92.5797,92.5716,92.5716,5775.0
2021-02-11 15:00:00,114.06,114.1,114.06,114.08,275219.0,92.5716,92.604,92.5716,92.5878,275219.0
2021-02-11 15:05:00,114.08,114.1,114.07,114.1,35426.0,92.5878,92.604,92.5797,92.604,35426.0
2021-02-11 15:10:00,114.09,114.12,114.09,114.1,47705.0,92.5959,92.6203,92.5959,92.604,47705.0
2021-02-11 15:15:00,114.11,114.12,114.1,114.11,38458.0,92.6122,92.6203,92.604,92.6122,38458.0
2021-02-11 15:20:00,114.11,114.11,114.08,114.09,100110.0,92.6122,92.6122,92.5878,92.5959,100110.0
2021-02-11 15:25:00,114.09,114.1,114.07,114.08,20948.0,92.5959,92.604,92.5797,92.5878,20948.0
2021-02-11 15:30:00,114.09,114.09,114.07,114.08,22846.0,92.5959,92.5959,92.5797,92.5878,22846.0
2021-02-11 15:35:00,114.08,114.1,114.08,114.09,14673.0,92.5878,92.604,92.5878,92.5959,14673.0
2021-02-11 15:40:00,114.09,114.1,114.08,114.09,23309.0,92.5959,92.604,92.5878,92.5959,23309.0
2021-02-11 15:45:00,114.09,114.12,114.09,114.12,18110.0,92.5959,92.6203,92.5959,92.6203,18110.0
2021-02-11 15:50:00,114.12,114.12,114.11,114.11,46119.0,92.6203,92.6203,92.6122,92.6122,46119.0
2021-02-11 15:55:00,114.12,114.13,114.07,114.13,222111.0,92.6203,92.6284,92.5797,92.6284,222111.0
2021-02-12 09:30:00,113.86,113.86,113.77,113.77,365262.0,92.4093,92.4093,92.3362,92.3362,365262.0
2021-02-12 09:35:00,113.76,113.76,113.71,113.74,74136.0,92.3281,92.3281,92.2875,92.3119,74136.0
2021-02-12 09:40:00,113.74,113.78,113.73,113.76,87036.0,92.3119,92.3443,92.3037,92.3281,87036.0
2021-02-12 09:45:00,113.76,113.78,113.74,113.75,52581.0,92.3281,92.3443,92.3119,92.32,52581.0
2021-02-12 09:50:00,113.76,113.78,113.75,113.76,64139.0,92.3281,92.3443,92.32,92.3281,64139.0
2021-02-12 09:55:00,113.76,113.78,113.75,113.75,63555.0,92.3281,92.3443,92.32,92.32,63555.0
2021-02-12 10:00:00,113.75,113.76,113.67,113.68,247500.0,92.32,92.3281,92.2551,92.2632,247500.0
2021-02-12 10:05:00,113.68,113.74,113.67,113.7,93183.0,92.2632,92.3119,92.2551,92.2794,93183.0
2021-02-12 10:10:00,113.7,113.76,113.69,113.76,50484.0,92.2794,92.3281,92.2713,92.3281,50484.0
2021-02-12 10:15:00,113.76,113.76,113.75,113.76,98638.0,92.3281,92.3281,92.32,92.3281,98638.0
2021-02-12 10:20:00,113.75,113.76,113.71,113.73,78670.0,92.32,92.3281,92.2875,92.3037,78670.0
2021-02-12 10:25:00,113.73,113.75,113.72,113.75,22089.0,92.3037,92.32,92.2956,92.32,22089.0
2021-02-12 10:30:00,113.75,113.75,113.69,113.7,69798.0,92.32,92.32,92.2713,92.2794,69798.0
2021-02-12 10:35:00,113.7,113.72,113.69,113.72,79871.0,92.2794,92.2956,92.2713,92.2956,79871.0
2021-02-12 10:40:00,113.71,113.76,113.71,113.76,111503.0,92.2875,92.3281,92.2875,92.3281,111503.0
2021-02-12 10:45:00,113.76,113.78,113.75,113.76,49882.0,92.3281,92.3443,92.32,92.3281,49882.0
2021-02-12 10:50:00,113.75,113.77,113.74,113.75,46284.0,92.32,92.3362,92.3119,92.32,46284.0
2021-02-12 10:55:00,113.75,113.78,113.74,113.78,22626.0,92.32,92.3443,92.3119,92.3443,22626.0
2021-02-12 11:00:00,113.77,113.78,113.74,113.74,63388.0,92.3362,92.3443,92.3119,92.3119,63388.0
2021-02-12 11:05:00,113.73,113.77,113.73,113.75,34231.0,92.3037,92.3362,92.3037,92.32,34231.0
2021-02-12 11:10:00,113.75,113.78,113.72,113.72,65372.0,92.32,92.3443,92.2956,92.2956,65372.0
2021-02-12 11:15:00,113.73,113.75,113.72,113.75,31430.0,92.3037,92.32,92.2956,92.32,31430.0
2021-02-12 11:20:00,113.75,113.77,113.75,113.76,8556.0,92.32,92.3362,92.32,92.3281,8556.0
2021-02-12 11:25:00,113.76,113.77,113.76,113.77,6622.0,92.3281,92.3362,92.3281,92.3362,6622.0
2021-02-12 11:30:00,113.77,113.78,113.77,113.78,3806.0,92.3362,92.3443,92.3362,92.3443,3806.0
2021-02-12 11:35:00,113.77,113.78,113.77,113.78,10736.0,92.3362,92.3443,92.3362,92.3443,10736.0
2021-02-12 11:40:00,113.77,113.78,113.73,113.74,10488.0,92.3362,92.3443,92.3037,92.3119,10488.0
2021-02-12 11:45:00,113.73,113.76,113.73,113.75,7505.0,92.3037,92.3281,92.3037,92.32,7505.0
2021-02-12 11:50:00,113.75,113.76,113.74,113.76,5456.0,92.32,92.3281,92.3119,92.3281,5456.0
2021-02-12 11:55:00,113.76,113.8,113.75,113.8,70340.0,92.3281,92.3606,92.32,92.3606,70340.0
2021-02-12 12:00:00,113.8,113.8,113.79,113.8,15521.0,92.3606,92.3606,92.3524,92.3606,15521.0
2021-02-12 12:05:00,113.8,113.8,113.78,113.78,9871.0,92.3606,92.3606,92.3443,92.3443,9871.0
2021-02-12 12:10:00,113.77,113.78,113.71,113.72,219955.0,92.3362,92.3443,92.2875,92.2956,219955.0
2021-02-12 12:15:00,113.71,113.76,113.71,113.73,19907.0,92.2875,92.3281,92.2875,92.3037,19907.0
2021-02-12 12:20:00,113.74,113.74,113.73,113.74,5733.0,92.3119,92.3119,92.3037,92.3119,5733.0
2021-02-12 12:25:00,113.75,113.76,113.73,113.75,7872.0,92.32,92.3281,92.3037,92.32,7872.0
2021-02-12 12:30:00,113.73,113.74,113.71,113.72,13605.0,92.3037,92.3119,92.2875,92.2956,13605.0
2021-02-12 12:35:00,113.72,113.73,113.71,113.73,10915.0,92.2956,92.3037,92.2875,92.3037,10915.0
2021-02-12 12:40:00,113.72,113.73,113.7,113.7,3372.0,92.2956,92.3037,92.2794,92.2794,3372.0
2021-02-12 12:45:00,113.7,113.71,113.68,113.69,25953.0,92.2794,92.2875,92.2632,92.2713,25953.0
2021-02-12 12:50:00,113.69,113.7,113.68,113.69,10661.0,92.2713,92.2794,92.2632,92.2713,10661.0
2021-02-12 12:55:00,113.69,113.69,113.66,113.67,131220.0,92.2713,92.2713,92.2469,92.2551,131220.0
2021-02-12 13:00:00,113.67,113.67,113.64,113.65,71643.0,92.2551,92.2551,92.2307,92.2388,71643.0
2021-02-12 13:05:00,113.65,113.65,113.62,113.62,41393.0,92.2388,92.2388,92.2145,92.2145,41393.0
2021-02-12 13:10:00,113.62,113.63,113.61,113.62,55614.0,92.2145,92.2226,92.2064,92.2145,55614.0
2021-02-12 13:15:00,113.62,113.62,113.6,113.61,36006.0,92.2145,92.2145,92.1982,92.2064,36006.0
2021-02-12 13:20:00,113.61,113.66,113.6,113.65,20552.0,92.2064,92.2469,92.1982,92.2388,20552.0
2021-02-12 13:25:00,113.66,113.67,113.65,113.67,49892.0,92.2469,92.2551,92.2388,92.2551,49892.0
2021-02-12 13:30:00,113.66,113.67,113.66,113.67,18116.0,92.2469,92.2551,92.2469,92.2551,18116.0
2021-02-12 13:35:00,113.67,113.67,113.65,113.66,12045.0,92.2551,92.2551,92.2388,92.2469,12045.0
2021-02-12 13:40:00,113.65,113.66,113.65,113.66,6572.0,92.2388,92.2469,92.2388,92.2469,6572.0
2021-02-12 13:45:00,113.66,113.66,113.63,113.66,17740.0,92.2469,92.2469,92.2226,92.2469,17740.0
2021-02-12 13:50:00,113.66,113.66,113.65,113.66,8831.0,92.2469,92.2469,92.2388,92.2469,8831.0
2021-02-12 13:55:00,113.66,113.66,113.65,113.65,26128.0,92.2469,92.2469,92.2388,92.2388,26128.0
2021-02-12 14:00:00,113.66,113.66,113.63,113.64,13854.0,92.2469,92.2469,92.2226,92.2307,13854.0
2021-02-12 14:05:00,113.64,113.64,113.63,113.64,26271.0,92.2307,92.2307,92.2226,92.2307,26271.0
2021-02-12 14:10:00,113.64,113.64,113.63,113.64,16284.0,92.2307,92.2307,92.2226,92.2307,16284.0
2021-02-12 14:15:00,113.64,113.64,113.62,113.63,25043.0,92.2307,92.2307,92.2145,92.2226,25043.0
2021-02-12 14:20:00,113.63,113.63,113.61,113.62,11793.0,92.2226,92.2226,92.2064,92.2145,11793.0
2021-02-12 14:25:00,113.61,113.61,113.48,113.54,1804379.0,92.2064,92.2064,92.1008,92.1495,1804379.0
2021-02-12 14:30:00,113.53,113.54,113.49,113.5,37779.0,92.1414,92.1495,92.109,92.1171,37779.0
2021-02-12 14:35:00,113.5,113.5,113.46,113.47,47715.0,92.1171,92.1171,92.0846,92.0927,47715.0
2021-02-12 14:40:00,113.47,113.47,113.43,113.44,73665.0,92.0927,92.0927,92.0603,92.0684,73665.0
2021-02-12 14:45:00,113.44,113.46,113.43,113.45,33218.0,92.0684,92.0846,92.0603,92.0765,33218.0
2021-02-12 14:50:00,113.45,113.45,113.41,113.42,164786.0,92.0765,92.0765,92.044,92.0522,164786.0
2021-02-12 14:55:00,113.43,113.46,113.42,113.44,72954.0,92.0603,92.0846,92.0522,92.0684,72954.0
2021-02-12 15:00:00,113.44,113.46,113.44,113.45,148122.0,92.0684,92.0846,92.0684,92.0765,148122.0
2021-02-12 15:05:00,113.45,113.45,113.44,113.45,11731.0,92.0765,92.0765,92.0684,92.0765,11731.0
2021-02-12 15:10:00,113.45,113.45,113.44,113.45,14650.0,92.0765,92.0765,92.0684,92.0765,14650.0
2021-02-12 15:15:00,113.45,113.45,113.44,113.45,50386.0,92.0765,92.0765,92.0684,92.0765,50386.0
2021-02-12 15:20:00,113.45,113.45,113.44,113.45,12354.0,92.0765,92.0765,92.0684,92.0765,12354.0
2021-02-12 15:25:00,113.45,113.5,113.44,113.47,104800.0,92.0765,92.1171,92.0684,92.0927,104800.0
2021-02-12 15:30:00,113.47,113.47,113.44,113.45,71443.0,92.0927,92.0927,92.0684,92.0765,71443.0
2021-02-12 15:35:00,113.45,113.45,113.44,113.45,38660.0,92.0765,92.0765,92.0684,92.0765,38660.0
2021-02-12 15:40:00,113.45,113.45,113.44,113.45,26884.0,92.0765,92.0765,92.0684,92.0765,26884.0
2021-02-12 15:45:00,113.45,113.46,113.44,113.44,83870.0,92.0765,92.0846,92.0684,92.0684,83870.0
2021-02-12 15:50:00,113.44,113.46,113.44,113.45,149455.0,92.0684,92.0846,92.0684,92.0765,149455.0
2021-02-12 15:55:00,113.45,113.5,113.43,113.5,289245.0,92.0765,92.1171,92.0603,92.1171,289245.0
2021-02-16 09:30:00,113.19,113.2,112.99,113.0,147968.0,91.8655,91.8736,91.7032,91.7113,147968.0
2021-02-16 09:35:00,112.99,113.07,112.99,113.07,69745.0,91.7032,91.7681,91.7032,91.7681,69745.0
2021-02-16 09:40:00,113.06,113.06,112.98,112.98,117892.0,91.76,91.76,91.695,91.695,117892.0
2021-02-16 09:45:00,112.98,113.06,112.98,113.05,133501.0,91.695,91.76,91.695,91.7519,133501.0
2021-02-16 09:50:00,113.05,113.06,113.01,113.01,116234.0,91.7519,91.76,91.7194,91.7194,116234.0
2021-02-16 09:55:00,113.02,113.03,112.98,112.98,33741.0,91.7275,91.7356,91.695,91.695,33741.0
2021-02-16 10:00:00,112.99,113.0,112.92,112.93,104134.0,91.7032,91.7113,91.6463,91.6545,104134.0
2021-02-16 10:05:00,112.92,112.92,112.88,112.89,112073.0,91.6463,91.6463,91.6139,91.622,112073.0
2021-02-16 10:10:00,112.89,112.9,112.86,112.88,141253.0,91.622,91.6301,91.5977,91.6139,141253.0
2021-02-16 10:15:00,112.88,112.88,112.85,112.88,66880.0,91.6139,91.6139,91.5895,91.6139,66880.0
2021-02-16 10:20:00,112.88,112.88,112.81,112.82,94500.0,91.6139,91.6139,91.5571,91.5652,94500.0
2021-02-16 10:25:00,112.82,112.87,112.81,112.86,586651.0,91.5652,91.6058,91.5571,91.5977,586651.0
2021-02-16 10:30:00,112.86,112.89,112.85,112.88,44756.0,91.5977,91.622,91.5895,91.6139,44756.0
2021-02-16 10:35:00,112.88,112.91,112.87,112.9,121881.0,91.6139,91.6382,91.6058,91.6301,121881.0
2021-02-16 10:40:00,112.91,112.91,112.85,112.85,170252.0,91.6382,91.6382,91.5895,91.5895,170252.0
2021-02-16 10:45:00,112.86,112.9,112.85,112.89,91148.0,91.5977,91.6301,91.5895,91.622,91148.0
2021-02-16 10:50:00,112.9,112.91,112.87,112.87,75187.0,91.6301,91.6382,91.6058,91.6058,75187.0
2021-02-16 10:55:00,112.87,112.9,112.85,112.9,33419.0,91.6058,91.6301,91.5895,91.6301,33419.0
2021-02-16 11:00:00,112.9,112.9,112.86,112.86,67039.0,91.6301,91.6301,91.5977,91.5977,67039.0
2021-02-16 11:05:00,112.86,112.86,112.82,112.82,29052.0,91.5977,91.5977,91.5652,91.5652,29052.0
2021-02-16 11:10:00,112.83,112.83,112.76,112.77,140726.0,91.5733,91.5733,91.5165,91.5246,140726.0
2021-02-16 11:15:00,112.77,112.77,112.75,112.76,16157.0,91.5246,91.5246,91.5084,91.5165,16157.0
2021-02-16 11:20:00,112.76,112.76,112.7,112.7,75149.0,91.5165,91.5165,91.4678,91.4678,75149.0
2021-02-16 11:25:00,112.7,112.71,112.63,112.64,71048.0,91.4678,91.4759,91.411,91.4191,71048.0
2021-02-16 11:30:00,112.64,112.67,112.6,112.67,275694.0,91.4191,91.4434,91.3866,91.4434,275694.0
2021-02-16 11:35:00,112.67,112.68,112.65,112.67,73471.0,91.4434,91.4516,91.4272,91.4434,73471.0
2021-02-16 11:40:00,112.67,112.67,112.61,112.61,73177.0,91.4434,91.4434,91.3948,91.3948,73177.0
2021-02-16 11:45:00,112.61,112.61,112.6,112.61,105702.0,91.3948,91.3948,91.3866,91.3948,105702.0
2021-02-16 11:50:00,112.6,112.61,112.6,112.61,100393.0,91.3866,91.3948,91.3866,91.3948,100393.0
2021-02-16 11:55:00,112.6,112.6,112.55,112.55,95255.0,91.3866,91.3866,91.3461,91.3461,95255.0
2021-02-16 12:00:00,112.54,112.55,112.54,112.54,117268.0,91.3379,91.3461,91.3379,91.3379,117268.0
2021-02-16 12:05:00,112.54,112.55,112.53,112.53,214996.0,91.3379,91.3461,91.3298,91.3298,214996.0
2021-02-16 12:10:00,112.54,112.54,112.51,112.52,298915.0,91.3379,91.3379,91.3136,91.3217,298915.0
2021-02-16 12:15:00,112.52,112.52,112.49,112.51,93683.0,91.3217,91.3217,91.2974,91.3136,93683.0
2021-02-16 12:20:00,112.51,112.53,112.5,112.52,112351.0,91.3136,91.3298,91.3055,91.3217,112351.0
2021-02-16 12:25:00,112.51,112.52,112.49,112.51,49240.0,91.3136,91.3217,91.2974,91.3136,49240.0
2021-02-16 12:30:00,112.51,112.51,112.5,112.51,62868.0,91.3136,91.3136,91.3055,91.3136,62868.0
2021-02-16 12:35:00,112.51,112.52,112.5,112.5,73492.0,91.3136,91.3217,91.3055,91.3055,73492.0
2021-02-16 12:40:00,112.5,112.51,112.5,112.51,36036.0,91.3055,91.3136,91.3055,91.3136,36036.0
2021-02-16 12:45:00,112.51,112.51,112.5,112.51,49960.0,91.3136,91.3136,91.3055,91.3136,49960.0
2021-02-16 12:50:00,112.51,112.51,112.5,112.5,35934.0,91.3136,91.3136,91.3055,91.3055,35934.0
2021-02-16 12:55:00,112.5,112.51,112.45,112.45,92447.0,91.3055,91.3136,91.2649,91.2649,92447.0
2021-02-16 13:00:00,112.45,112.46,112.44,112.45,130845.0,91.2649,91.273,91.2568,91.2649,130845.0
2021-02-16 13:05:00,112.45,112.45,112.4,112.42,57662.0,91.2649,91.2649,91.2243,91.2405,57662.0
2021-02-16 13:10:00,112.42,112.42,112.41,112.42,37584.0,91.2405,91.2405,91.2324,91.2405,37584.0
2021-02-16 13:15:00,112.42,112.42,112.4,112.4,53878.0,91.2405,91.2405,91.2243,91.2243,53878.0
2021-02-16 13:20:00,112.4,112.41,112.36,112.36,56777.0,91.2243,91.2324,91.1919,91.1919,56777.0
2021-02-16 13:25:00,112.37,112.37,112.35,112.36,30798.0,91.2,91.2,91.1837,91.1919,30798.0
2021-02-16 13:30:00,112.36,112.36,112.35,112.36,41903.0,91.1919,91.1919,91.1837,91.1919,41903.0
2021-02-16 13:35:00,112.36,112.36,112.35,112.36,38241.0,91.1919,91.1919,91.1837,91.1919,38241.0
2021-02-16 13:40:00,112.36,112.36,112.34,112.34,41706.0,91.1919,91.1919,91.1756,91.1756,41706.0
2021-02-16 13:45:00,112.34,112.35,112.33,112.33,39983.0,91.1756,91.1837,91.1675,91.1675,39983.0
2021-02-16 13:50:00,112.34,112.34,112.31,112.32,52990.0,91.1756,91.1756,91.1513,91.1594,52990.0
2021-02-16 13:55:00,112.32,112.32,112.31,112.32,41141.0,91.1594,91.1594,91.1513,91.1594,41141.0
2021-02-16 14:00:00,112.32,112.32,112.3,112.31,43920.0,91.1594,91.1594,91.1432,91.1513,43920.0
2021-02-16 14:05:00,112.31,112.31,112.3,112.31,50900.0,91.1513,91.1513,91.1432,91.1513,50900.0
2021-02-16 14:10:00,112.31,112.31,112.29,112.3,43721.0,91.1513,91.1513,91.135,91.1432,43721.0
2021-02-16 14:15:00,112.3,112.3,112.28,112.29,34148.0,91.1432,91.1432,91.1269,91.135,34148.0
2021-02-16 14:20:00,112.29,112.29,112.27,112.28,147387.0,91.135,91.135,91.1188,91.1269,147387.0
2021-02-16 14:25:00,112.27,112.28,112.27,112.28,29430.0,91.1188,91.1269,91.1188,91.1269,29430.0
2021-02-16 14:30:00,112.28,112.28,112.24,112.25,97802.0,91.1269,91.1269,91.0945,91.1026,97802.0
2021-02-16 14:35:00,112.25,112.25,112.24,112.25,39727.0,91.1026,91.1026,91.0945,91.1026,39727.0
2021-02-16 14:40:00,112.24,112.25,112.22,112.23,64545.0,91.0945,91.1026,91.0782,91.0863,64545.0
2021-02-16 14:45:00,112.22,112.22,112.18,112.19,89833.0,91.0782,91.0782,91.0458,91.0539,89833.0
2021-02-16 14:50:00,112.19,112.19,112.16,112.17,48691.0,91.0539,91.0539,91.0295,91.0376,48691.0
2021-02-16 14:55:00,112.17,112.17,112.15,112.16,39292.0,91.0376,91.0376,91.0214,91.0295,39292.0
2021-02-16 15:00:00,112.16,112.16,112.14,112.15,49610.0,91.0295,91.0295,91.0133,91.0214,49610.0
2021-02-16 15:05:00,112.15,112.18,112.14,112.17,87176.0,91.0214,91.0458,91.0133,91.0376,87176.0
2021-02-16 15:10:00,112.18,112.18,112.17,112.18,73713.0,91.0458,91.0458,91.0376,91.0458,73713.0
2021-02-16 15:15:00,112.18,112.22,112.17,112.19,123110.0,91.0458,91.0782,91.0376,91.0539,123110.0
2021-02-16 15:20:00,112.19,112.22,112.18,112.2,215737.0,91.0539,91.0782,91.0458,91.062,215737.0
2021-02-16 15:25:00,112.2,112.22,112.2,112.22,39733.0,91.062,91.0782,91.062,91.0782,39733.0
2021-02-16 15:30:00,112.22,112.22,112.21,112.22,58695.0,91.0782,91.0782,91.0701,91.0782,58695.0
2021-02-16 15:35:00,112.22,112.22,112.18,112.19,69564.0,91.0782,91.0782,91.0458,91.0539,69564.0
2021-02-16 15:40:00,112.19,112.19,112.18,112.18,50294.0,91.0539,91.0539,91.0458,91.0458,50294.0
2021-02-16 15:45:00,112.18,112.19,112.13,112.13,128753.0,91.0458,91.0539,91.0052,91.0052,128753.0
2021-02-16 15:50:00,112.13,112.14,112.1,112.11,193335.0,91.0052,91.0133,90.9808,90.9889,193335.0
2021-02-16 15:55:00,112.11,112.15,112.07,112.09,503145.0,90.9889,91.0214,90.9565,90.9727,503145.0
2021-02-17 09:30:00,112.1,112.2,112.1,112.15,389137.0,90.9808,91.062,90.9808,91.0214,389137.0
2021-02-17 09:35:00,112.16,112.19,112.12,112.18,40689.0,91.0295,91.0539,90.9971,91.0458,40689.0
2021-02-17 09:40:00,112.18,112.18,112.15,112.16,56160.0,91.0458,91.0458,91.0214,91.0295,56160.0
2021-02-17 09:45:00,112.15,112.15,112.13,112.15,11660.0,91.0214,91.0214,91.0052,91.0214,11660.0
2021-02-17 09:50:00,112.15,112.16,112.14,112.15,19452.0,91.0214,91.0295,91.0133,91.0214,19452.0
2021-02-17 09:55:00,112.15,112.17,112.14,112.15,247429.0,91.0214,91.0376,91.0133,91.0214,247429.0
2021-02-17 10:00:00,112.15,112.18,112.14,112.17,90498.0,91.0214,91.0458,91.0133,91.0376,90498.0
2021-02-17 10:05:00,112.17,112.17,112.13,112.17,67998.0,91.0376,91.0376,91.0052,91.0376,67998.0
2021-02-17 10:10:00,112.17,112.18,112.14,112.16,43278.0,91.0376,91.0458,91.0133,91.0295,43278.0
2021-02-17 10:15:00,112.16,112.18,112.14,112.17,24427.0,91.0295,91.0458,91.0133,91.0376,24427.0
2021-02-17 10:20:00,112.18,112.2,112.16,112.17,32219.0,91.0458,91.062,91.0295,91.0376,32219.0
2021-02-17 10:25:00,112.16,112.19,112.14,112.17,447080.0,91.0295,91.0539,91.0133,91.0376,447080.0
2021-02-17 10:30:00,112.18,112.2,112.15,112.19,12435.0,91.0458,91.062,91.0214,91.0539,12435.0
2021-02-17 10:35:00,112.19,112.23,112.19,112.22,91262.0,91.0539,91.0863,91.0539,91.0782,91262.0
2021-02-17 10:40:00,112.22,112.23,112.21,112.22,55771.0,91.0782,91.0863,91.0701,91.0782,55771.0
2021-02-17 10:45:00,112.22,112.22,112.18,112.18,51934.0,91.0782,91.0782,91.0458,91.0458,51934.0
2021-02-17 10:50:00,112.19,112.2,112.18,112.2,99605.0,91.0539,91.062,91.0458,91.062,99605.0
2021-02-17 10:55:00,112.2,112.22,112.19,112.2,49181.0,91.062,91.0782,91.0539,91.062,49181.0
2021-02-17 11:00:00,112.2,112.24,112.2,112.24,77079.0,91.062,91.0945,91.062,91.0945,77079.0
2021-02-17 11:05:00,112.23,112.24,112.22,112.24,99174.0,91.0863,91.0945,91.0782,91.0945,99174.0
2021-02-17 11:10:00,112.25,112.29,112.25,112.29,48398.0,91.1026,91.135,91.1026,91.135,48398.0
2021-02-17 11:15:00,112.29,112.29,112.25,112.29,64378.0,91.135,91.135,91.1026,91.135,64378.0
2021-02-17 11:20:00,112.29,112.3,112.27,112.29,74895.0,91.135,91.1432,91.1188,91.135,74895.0
2021-02-17 11:25:00,112.29,112.3,112.27,112.3,143814.0,91.135,91.1432,91.1188,91.1432,143814.0
2021-02-17 11:30:00,112.3,112.38,112.3,112.38,214506.0,91.1432,91.2081,91.1432,91.2081,214506.0
2021-02-17 11:35:00,112.38,112.4,112.36,112.37,71443.0,91.2081,91.2243,91.1919,91.2,71443.0
2021-02-17 11:40:00,112.37,112.41,112.35,112.36,94962.0,91.2,91.2324,91.1837,91.1919,94962.0
2021-02-17 11:45:00,112.36,112.36,112.33,112.36,35378.0,91.1919,91.1919,91.1675,91.1919,35378.0
2021-02-17 11:50:00,112.35,112.41,112.35,112.39,58543.0,91.1837,91.2324,91.1837,91.2162,58543.0
2021-02-17 11:55:00,112.38,112.39,112.37,112.38,9135.0,91.2081,91.2162,91.2,91.2081,9135.0
2021-02-17 12:00:00,112.39,112.42,112.38,112.42,55934.0,91.2162,91.2405,91.2081,91.2405,55934.0
2021-02-17 12:05:00,112.42,112.42,112.41,112.41,11084.0,91.2405,91.2405,91.2324,91.2324,11084.0
2021-02-17 12:10:00,112.42,112.45,112.41,112.44,70846.0,91.2405,91.2649,91.2324,91.2568,70846.0
2021-02-17 12:15:00,112.44,112.46,112.43,112.46,159653.0,91.2568,91.273,91.2487,91.273,159653.0
2021-02-17 12:20:00,112.45,112.48,112.45,112.47,91952.0,91.2649,91.2892,91.2649,91.2811,91952.0
2021-02-17 12:25:00,112.48,112.5,112.47,112.5,41948.0,91.2892,91.3055,91.2811,91.3055,41948.0
2021-02-17 12:30:00,112.5,112.53,112.49,112.53,42728.0,91.3055,91.3298,91.2974,91.3298,42728.0
2021-02-17 12:35:00,112.52,112.57,112.51,112.56,128286.0,91.3217,91.3623,91.3136,91.3542,128286.0
2021-02-17 12:40:00,112.56,112.59,112.55,112.58,218069.0,91.3542,91.3785,91.3461,91.3704,218069.0
2021-02-17 12:45:00,112.58,112.6,112.57,112.59,35953.0,91.3704,91.3866,91.3623,91.3785,35953.0
2021-02-17 12:50:00,112.59,112.64,112.59,112.62,95147.0,91.3785,91.4191,91.3785,91.4029,95147.0
2021-02-17 12:55:00,112.63,112.69,112.62,112.69,58765.0,91.411,91.4597,91.4029,91.4597,58765.0
2021-02-17 13:00:00,112.69,112.71,112.56,112.62,134149.0,91.4597,91.4759,91.3542,91.4029,134149.0
2021-02-17 13:05:00,112.62,112.62,112.54,112.59,96030.0,91.4029,91.4029,91.3379,91.3785,96030.0
2021-02-17 13:10:00,112.59,112.62,112.58,112.59,31250.0,91.3785,91.4029,91.3704,91.3785,31250.0
2021-02-17 13:15:00,112.59,112.6,112.57,112.59,23491.0,91.3785,91.3866,91.3623,91.3785,23491.0
2021-02-17 13:20:00,112.6,112.61,112.59,112.6,45025.0,91.3866,91.3948,91.3785,91.3866,45025.0
2021-02-17 13:25:00,112.6,112.61,112.58,112.61,20519.0,91.3866,91.3948,91.3704,91.3948,20519.0
2021-02-17 13:30:00,112.61,112.61,112.58,112.6,28902.0,91.3948,91.3948,91.3704,91.3866,28902.0
2021-02-17 13:35:00,112.6,112.61,112.59,112.6,27703.0,91.3866,91.3948,91.3785,91.3866,27703.0
2021-02-17 13:40:00,112.61,112.62,112.6,112.61,13222.0,91.3948,91.4029,91.3866,91.3948,13222.0
2021-02-17 13:45:00,112.61,112.62,112.6,112.62,16274.0,91.3948,91.4029,91.3866,91.4029,16274.0
2021-02-17 13:50:00,112.62,112.62,112.59,112.61,48868.0,91.4029,91.4029,91.3785,91.3948,48868.0
2021-02-17 13:55:00,112.61,112.62,112.6,112.62,27617.0,91.3948,91.4029,91.3866,91.4029,27617.0
2021-02-17 14:00:00,112.62,112.66,112.61,112.64,25853.0,91.4029,91.4353,91.3948,91.4191,25853.0
2021-02-17 14:05:00,112.64,112.66,112.62,112.62,27441.0,91.4191,91.4353,91.4029,91.4029,27441.0
2021-02-17 14:10:00,112.62,112.68,112.58,112.68,42005.0,91.4029,91.4516,91.3704,91.4516,42005.0
2021-02-17 14:15:00,112.68,112.68,112.64,112.67,30265.0,91.4516,91.4516,91.4191,91.4434,30265.0
2021-02-17 14:20:00,112.68,112.68,112.63,112.64,17797.0,91.4516,91.4516,91.411,91.4191,17797.0
2021-02-17 14:25:00,112.64,112.64,112.62,112.64,23801.0,91.4191,91.4191,91.4029,91.4191,23801.0
2021-02-17 14:30:00,112.64,112.65,112.63,112.65,29190.0,91.4191,91.4272,91.411,91.4272,29190.0
2021-02-17 14:35:00,112.64,112.64,112.6,112.63,39416.0,91.4191,91.4191,91.3866,91.411,39416.0
2021-02-17 14:40:00,112.64,112.66,112.63,112.65,19121.0,91.4191,91.4353,91.411,91.4272,19121.0
2021-02-17 14:45:00,112.66,112.68,112.65,112.68,17682.0,91.4353,91.4516,91.4272,91.4516,17682.0
2021-02-17 14:50:00,112.68,112.7,112.67,112.69,55897.0,91.4516,91.4678,91.4434,91.4597,55897.0
2021-02-17 14:55:00,112.68,112.7,112.65,112.65,17529.0,91.4516,91.4678,91.4272,91.4272,17529.0
2021-02-17 15:00:00,112.65,112.68,112.64,112.68,55299.0,91.4272,91.4516,91.4191,91.4516,55299.0
2021-02-17 15:05:00,112.68,112.7,112.67,112.7,66850.0,91.4516,91.4678,91.4434,91.4678,66850.0
2021-02-17 15:10:00,112.7,112.72,112.67,112.68,24593.0,91.4678,91.484,91.4434,91.4516,24593.0
2021-02-17 15:15:00,112.68,112.69,112.66,112.68,37045.0,91.4516,91.4597,91.4353,91.4516,37045.0
2021-02-17 15:20:00,112.68,112.71,112.67,112.7,43488.0,91.4516,91.4759,91.4434,91.4678,43488.0
2021-02-17 15:25:00,112.7,112.71,112.69,112.69,17500.0,91.4678,91.4759,91.4597,91.4597,17500.0
2021-02-17 15:30:00,112.68,112.73,112.68,112.73,33314.0,91.4516,91.4921,91.4516,91.4921,33314.0
2021-02-17 15:35:00,112.73,112.75,112.7,112.75,40018.0,91.4921,91.5084,91.4678,91.5084,40018.0
2021-02-17 15:40:00,112.75,112.75,112.71,112.73,82028.0,91.5084,91.5084,91.4759,91.4921,82028.0
2021-02-17 15:45:00,112.73,112.74,112.69,112.73,101489.0,91.4921,91.5003,91.4597,91.4921,101489.0
2021-02-17 15:50:00,112.72,112.75,112.71,112.75,132761.0,91.484,91.5084,91.4759,91.5084,132761.0
2021-02-17 15:55:00,112.76,112.76,112.71,112.72,236786.0,91.5165,91.5165,91.4759,91.484,236786.0
2021-02-18 09:30:00,112.62,112.62,112.32,112.48,162726.0,91.4029,91.4029,91.1594,91.2892,162726.0
2021-02-18 09:35:00,112.48,112.53,112.47,112.49,107592.0,91.2892,91.3298,91.2811,91.2974,107592.0
2021-02-18 09:40:00,112.49,112.53,112.47,112.48,250545.0,91.2974,91.3298,91.2811,91.2892,250545.0
2021-02-18 09:45:00,112.48,112.5,112.45,112.48,53573.0,91.2892,91.3055,91.2649,91.2892,53573.0
2021-02-18 09:50:00,112.48,112.48,112.46,112.48,64362.0,91.2892,91.2892,91.273,91.2892,64362.0
2021-02-18 09:55:00,112.48,112.51,112.47,112.5,48657.0,91.2892,91.3136,91.2811,91.3055,48657.0
2021-02-18 10:00:00,112.51,112.52,112.49,112.5,77121.0,91.3136,91.3217,91.2974,91.3055,77121.0
2021-02-18 10:05:00,112.5,112.5,112.44,112.47,23560.0,91.3055,91.3055,91.2568,91.2811,23560.0
2021-02-18 10:10:00,112.47,112.47,112.43,112.43,38906.0,91.2811,91.2811,91.2487,91.2487,38906.0
2021-02-18 10:15:00,112.43,112.43,112.37,112.4,64168.0,91.2487,91.2487,91.2,91.2243,64168.0
2021-02-18 10:20:00,112.38,112.4,112.37,112.38,52159.0,91.2081,91.2243,91.2,91.2081,52159.0
2021-02-18 10:25:00,112.39,112.41,112.38,112.41,41151.0,91.2162,91.2324,91.2081,91.2324,41151.0
2021-02-18 10:30:00,112.41,112.48,112.41,112.47,53364.0,91.2324,91.2892,91.2324,91.2811,53364.0
2021-02-18 10:35:00,112.47,112.48,112.45,112.48,19577.0,91.2811,91.2892,91.2649,91.2892,19577.0
2021-02-18 10:40:00,112.48,112.48,112.46,112.46,60106.0,91.2892,91.2892,91.273,91.273,60106.0
2021-02-18 10:45:00,112.46,112.52,112.45,112.52,40048.0,91.273,91.3217,91.2649,91.3217,40048.0
2021-02-18 10:50:00,112.52,112.58,112.51,112.58,15649.0,91.3217,91.3704,91.3136,91.3704,15649.0
2021-02-18 10:55:00,112.58,112.61,112.57,112.58,20103.0,91.3704,91.3948,91.3623,91.3704,20103.0
2021-02-18 11:00:00,112.58,112.64,112.57,112.62,27023.0,91.3704,91.4191,91.3623,91.4029,27023.0
2021-02-18 11:05:00,112.62,112.63,112.55,112.55,31609.0,91.4029,91.411,91.3461,91.3461,31609.0
2021-02-18 11:10:00,112.55,112.56,112.52,112.55,67220.0,91.3461,91.3542,91.3217,91.3461,67220.0
2021-02-18 11:15:00,112.55,112.59,112.54,112.57,33404.0,91.3461,91.3785,91.3379,91.3623,33404.0
2021-02-18 11:20:00,112.57,112.59,112.54,112.56,18006.0,91.3623,91.3785,91.3379,91.3542,18006.0
2021-02-18 11:25:00,112.55,112.57,112.53,112.55,19316.0,91.3461,91.3623,91.3298,91.3461,19316.0
2021-02-18 11:30:00,112.55,112.55,112.52,112.55,23611.0,91.3461,91.3461,91.3217,91.3461,23611.0
2021-02-18 11:35:00,112.56,112.56,112.51,112.51,6583.0,91.3542,91.3542,91.3136,91.3136,6583.0
2021-02-18 11:40:00,112.51,112.54,112.51,112.52,8008.0,91.3136,91.3379,91.3136,91.3217,8008.0
2021-02-18 11:45:00,112.52,112.52,112.51,112.52,9900.0,91.3217,91.3217,91.3136,91.3217,9900.0
2021-02-18 11:50:00,112.52,112.56,112.51,112.56,14411.0,91.3217,91.3542,91.3136,91.3542,14411.0
2021-02-18 11:55:00,112.57,112.57,112.53,112.54,10276.0,91.3623,91.3623,91.3298,91.3379,10276.0
2021-02-18 12:00:00,112.53,112.54,112.52,112.54,14493.0,91.3298,91.3379,91.3217,91.3379,14493.0
2021-02-18 12:05:00,112.54,112.54,112.52,112.53,5912.0,91.3379,91.3379,91.3217,91.3298,5912.0
2021-02-18 12:10:00,112.52,112.53,112.51,112.52,21379.0,91.3217,91.3298,91.3136,91.3217,21379.0
2021-02-18 12:15:00,112.51,112.52,112.51,112.52,9252.0,91.3136,91.3217,91.3136,91.3217,9252.0
2021-02-18 12:20:00,112.52,112.53,112.51,112.52,34021.0,91.3217,91.3298,91.3136,91.3217,34021.0
2021-02-18 12:25:00,112.52,112.53,112.51,112.52,7492.0,91.3217,91.3298,91.3136,91.3217,7492.0
2021-02-18 12:30:00,112.53,112.55,112.52,112.54,12465.0,91.3298,91.3461,91.3217,91.3379,12465.0
2021-02-18 12:35:00,112.55,112.56,112.53,112.56,25351.0,91.3461,91.3542,91.3298,91.3542,25351.0
2021-02-18 12:40:00,112.55,112.58,112.55,112.58,24128.0,91.3461,91.3704,91.3461,91.3704,24128.0
2021-02-18 12:45:00,112.58,112.6,112.57,112.59,18656.0,91.3704,91.3866,91.3623,91.3785,18656.0
2021-02-18 12:50:00,112.59,112.61,112.59,112.61,37514.0,91.3785,91.3948,91.3785,91.3948,37514.0
2021-02-18 12:55:00,112.6,112.62,112.57,112.57,86182.0,91.3866,91.4029,91.3623,91.3623,86182.0
2021-02-18 13:00:00,112.58,112.59,112.53,112.55,21941.0,91.3704,91.3785,91.3298,91.3461,21941.0
2021-02-18 13:05:00,112.55,112.56,112.54,112.55,4124.0,91.3461,91.3542,91.3379,91.3461,4124.0
2021-02-18 13:10:00,112.53,112.54,112.51,112.54,9458.0,91.3298,91.3379,91.3136,91.3379,9458.0
2021-02-18 13:15:00,112.54,112.56,112.53,112.56,28136.0,91.3379,91.3542,91.3298,91.3542,28136.0
2021-02-18 13:20:00,112.55,112.56,112.53,112.56,12244.0,91.3461,91.3542,91.3298,91.3542,12244.0
2021-02-18 13:25:00,112.56,112.61,112.55,112.59,15877.0,91.3542,91.3948,91.3461,91.3785,15877.0
2021-02-18 13:30:00,112.59,112.6,112.58,112.58,1048.0,91.3785,91.3866,91.3704,91.3704,1048.0
2021-02-18 13:35:00,112.58,112.59,112.55,112.57,15714.0,91.3704,91.3785,91.3461,91.3623,15714.0
2021-02-18 13:40:00,112.58,112.59,112.57,112.57,8432.0,91.3704,91.3785,91.3623,91.3623,8432.0
2021-02-18 13:45:00,112.58,112.61,112.57,112.59,11003.0,91.3704,91.3948,91.3623,91.3785,11003.0
2021-02-18 13:50:00,112.59,112.62,112.59,112.61,10462.0,91.3785,91.4029,91.3785,91.3948,10462.0
2021-02-18 13:55:00,112.6,112.61,112.58,112.6,36148.0,91.3866,91.3948,91.3704,91.3866,36148.0
2021-02-18 14:00:00,112.6,112.64,112.59,112.64,17371.0,91.3866,91.4191,91.3785,91.4191,17371.0
2021-02-18 14:05:00,112.64,112.64,112.62,112.64,6378.0,91.4191,91.4191,91.4029,91.4191,6378.0
2021-02-18 14:10:00,112.63,112.66,112.63,112.66,6939.0,91.411,91.4353,91.411,91.4353,6939.0
2021-02-18 14:15:00,112.66,112.66,112.64,112.64,12425.0,91.4353,91.4353,91.4191,91.4191,12425.0
2021-02-18 14:20:00,112.65,112.66,112.65,112.66,1485.0,91.4272,91.4353,91.4272,91.4353,1485.0
2021-02-18 14:25:00,112.65,112.66,112.63,112.66,15790.0,91.4272,91.4353,91.411,91.4353,15790.0
2021-02-18 14:30:00,112.66,112.67,112.65,112.65,7206.0,91.4353,91.4434,91.4272,91.4272,7206.0
2021-02-18 14:35:00,112.66,112.66,112.65,112.65,13740.0,91.4353,91.4353,91.4272,91.4272,13740.0
2021-02-18 14:40:00,112.65,112.66,112.64,112.64,5414.0,91.4272,91.4353,91.4191,91.4191,5414.0
2021-02-18 14:45:00,112.64,112.64,112.6,112.6,12311.0,91.4191,91.4191,91.3866,91.3866,12311.0
2021-02-18 14:50:00,112.6,112.61,112.59,112.59,17454.0,91.3866,91.3948,91.3785,91.3785,17454.0
2021-02-18 14:55:00,112.59,112.61,112.59,112.61,18098.0,91.3785,91.3948,91.3785,91.3948,18098.0
2021-02-18 15:00:00,112.62,112.63,112.6,112.63,32973.0,91.4029,91.411,91.3866,91.411,32973.0
2021-02-18 15:05:00,112.62,112.63,112.59,112.62,20655.0,91.4029,91.411,91.3785,91.4029,20655.0
2021-02-18 15:10:00,112.62,112.62,112.6,112.62,18323.0,91.4029,91.4029,91.3866,91.4029,18323.0
2021-02-18 15:15:00,112.62,112.63,112.59,112.6,23583.0,91.4029,91.411,91.3785,91.3866,23583.0
2021-02-18 15:20:00,112.6,112.62,112.59,112.62,17726.0,91.3866,91.4029,91.3785,91.4029,17726.0
2021-02-18 15:25:00,112.61,112.63,112.6,112.6,7084.0,91.3948,91.411,91.3866,91.3866,7084.0
2021-02-18 15:30:00,112.6,112.62,112.59,112.6,13293.0,91.3866,91.4029,91.3785,91.3866,13293.0
2021-02-18 15:35:00,112.6,112.62,112.59,112.62,15380.0,91.3866,91.4029,91.3785,91.4029,15380.0
2021-02-18 15:40:00,112.62,112.64,112.61,112.63,9043.0,91.4029,91.4191,91.3948,91.411,9043.0
2021-02-18 15:45:00,112.63,112.64,112.61,112.61,26388.0,91.411,91.4191,91.3948,91.3948,26388.0
2021-02-18 15:50:00,112.61,112.62,112.57,112.59,29100.0,91.3948,91.4029,91.3623,91.3785,29100.0
2021-02-18 15:55:00,112.59,112.61,112.57,112.61,114662.0,91.3785,91.3948,91.3623,91.3948,114662.0
2021-02-19 09:30:00,112.48,112.53,112.48,112.48,35609.0,91.2892,91.3298,91.2892,91.2892,35609.0
2021-02-19 09:35:00,112.48,112.5,112.46,112.47,59696.0,91.2892,91.3055,91.273,91.2811,59696.0
2021-02-19 09:40:00,112.47,112.49,112.46,112.46,33800.0,91.2811,91.2974,91.273,91.273,33800.0
2021-02-19 09:45:00,112.46,112.46,112.4,112.43,33067.0,91.273,91.273,91.2243,91.2487,33067.0
2021-02-19 09:50:00,112.43,112.44,112.38,112.4,59457.0,91.2487,91.2568,91.2081,91.2243,59457.0
2021-02-19 09:55:00,112.4,112.4,112.34,112.34,66468.0,91.2243,91.2243,91.1756,91.1756,66468.0
2021-02-19 10:00:00,112.34,112.35,112.27,112.27,69667.0,91.1756,91.1837,91.1188,91.1188,69667.0
2021-02-19 10:05:00,112.28,112.31,112.25,112.25,47180.0,91.1269,91.1513,91.1026,91.1026,47180.0
2021-02-19 10:10:00,112.26,112.26,112.22,112.23,26041.0,91.1107,91.1107,91.0782,91.0863,26041.0
2021-02-19 10:15:00,112.22,112.27,112.22,112.27,25667.0,91.0782,91.1188,91.0782,91.1188,25667.0
2021-02-19 10:20:00,112.27,112.29,112.26,112.29,24507.0,91.1188,91.135,91.1107,91.135,24507.0
2021-02-19 10:25:00,112.29,112.32,112.28,112.31,57969.0,91.135,91.1594,91.1269,91.1513,57969.0
2021-02-19 10:30:00,112.31,112.31,112.25,112.26,125476.0,91.1513,91.1513,91.1026,91.1107,125476.0
2021-02-19 10:35:00,112.26,112.28,112.23,112.24,63097.0,91.1107,91.1269,91.0863,91.0945,63097.0
2021-02-19 10:40:00,112.25,112.27,112.24,112.27,23376.0,91.1026,91.1188,91.0945,91.1188,23376.0
2021-02-19 10:45:00,112.27,112.27,112.25,112.26,37354.0,91.1188,91.1188,91.1026,91.1107,37354.0
2021-02-19 10:50:00,112.26,112.31,112.26,112.28,38734.0,91.1107,91.1513,91.1107,91.1269,38734.0
2021-02-19 10:55:00,112.28,112.29,112.27,112.28,29324.0,91.1269,91.135,91.1188,91.1269,29324.0
2021-02-19 11:00:00,112.28,112.3,112.22,112.23,29052.0,91.1269,91.1432,91.0782,91.0863,29052.0
2021-02-19 11:05:00,112.23,112.25,112.23,112.23,22284.0,91.0863,91.1026,91.0863,91.0863,22284.0
2021-02-19 11:10:00,112.23,112.25,112.23,112.23,30674.0,91.0863,91.1026,91.0863,91.0863,30674.0
2021-02-19 11:15:00,112.23,112.27,112.23,112.27,27503.0,91.0863,91.1188,91.0863,91.1188,27503.0
2021-02-19 11:20:00,112.27,112.29,112.25,112.26,54195.0,91.1188,91.135,91.1026,91.1107,54195.0
2021-02-19 11:25:00,112.27,112.29,112.26,112.29,36951.0,91.1188,91.135,91.1107,91.135,36951.0
2021-02-19 11:30:00,112.29,112.29,112.26,112.28,19129.0,91.135,91.135,91.1107,91.1269,19129.0
2021-02-19 11:35:00,112.28,112.33,112.27,112.33,14613.0,91.1269,91.1675,91.1188,91.1675,14613.0
2021-02-19 11:40:00,112.32,112.34,112.3,112.31,21417.0,91.1594,91.1756,91.1432,91.1513,21417.0
2021-02-19 11:45:00,112.31,112.32,112.3,112.31,18829.0,91.1513,91.1594,91.1432,91.1513,18829.0
2021-02-19 11:50:00,112.3,112.3,112.26,112.26,63308.0,91.1432,91.1432,91.1107,91.1107,63308.0
2021-02-19 11:55:00,112.26,112.27,112.22,112.22,40174.0,91.1107,91.1188,91.0782,91.0782,40174.0
2021-02-19 12:00:00,112.22,112.22,112.19,112.2,19085.0,91.0782,91.0782,91.0539,91.062,19085.0
2021-02-19 12:05:00,112.2,112.2,112.11,112.13,42639.0,91.062,91.062,90.9889,91.0052,42639.0
2021-02-19 12:10:00,112.13,112.13,112.1,112.12,29781.0,91.0052,91.0052,90.9808,90.9971,29781.0
2021-02-19 12:15:00,112.12,112.13,112.08,112.09,44068.0,90.9971,91.0052,90.9646,90.9727,44068.0
2021-02-19 12:20:00,112.09,112.09,112.04,112.06,31664.0,90.9727,90.9727,90.9321,90.9484,31664.0
2021-02-19 12:25:00,112.06,112.1,112.05,112.09,25602.0,90.9484,90.9808,90.9403,90.9727,25602.0
2021-02-19 12:30:00,112.09,112.1,112.08,112.09,25200.0,90.9727,90.9808,90.9646,90.9727,25200.0
2021-02-19 12:35:00,112.09,112.11,112.08,112.11,79044.0,90.9727,90.9889,90.9646,90.9889,79044.0
2021-02-19 12:40:00,112.11,112.11,112.1,112.11,25377.0,90.9889,90.9889,90.9808,90.9889,25377.0
2021-02-19 12:45:00,112.11,112.12,112.1,112.12,46398.0,90.9889,90.9971,90.9808,90.9971,46398.0
2021-02-19 12:50:00,112.12,112.12,112.11,112.12,29767.0,90.9971,90.9971,90.9889,90.9971,29767.0
2021-02-19 12:55:00,112.12,112.14,112.11,112.14,46739.0,90.9971,91.0133,90.9889,91.0133,46739.0
2021-02-19 13:00:00,112.14,112.14,112.13,112.14,85532.0,91.0133,91.0133,91.0052,91.0133,85532.0
2021-02-19 13:05:00,112.14,112.14,112.06,112.06,99312.0,91.0133,91.0133,90.9484,90.9484,99312.0
2021-02-19 13:10:00,112.06,112.08,111.99,112.0,86660.0,90.9484,90.9646,90.8916,90.8997,86660.0
2021-02-19 13:15:00,112.0,112.01,111.99,112.01,74795.0,90.8997,90.9078,90.8916,90.9078,74795.0
2021-02-19 13:20:00,112.0,112.04,112.0,112.04,45105.0,90.8997,90.9321,90.8997,90.9321,45105.0
2021-02-19 13:25:00,112.04,112.05,112.03,112.04,37944.0,90.9321,90.9403,90.924,90.9321,37944.0
2021-02-19 13:30:00,112.05,112.06,112.01,112.02,41724.0,90.9403,90.9484,90.9078,90.9159,41724.0
2021-02-19 13:35:00,112.02,112.07,112.01,112.07,30555.0,90.9159,90.9565,90.9078,90.9565,30555.0
2021-02-19 13:40:00,112.07,112.08,112.04,112.07,43269.0,90.9565,90.9646,90.9321,90.9565,43269.0
2021-02-19 13:45:00,112.07,112.12,112.05,112.09,148984.0,90.9565,90.9971,90.9403,90.9727,148984.0
2021-02-19 13:50:00,112.09,112.13,112.08,112.13,36027.0,90.9727,91.0052,90.9646,91.0052,36027.0
2021-02-19 13:55:00,112.13,112.15,112.11,112.15,23333.0,91.0052,91.0214,90.9889,91.0214,23333.0
2021-02-19 14:00:00,112.15,112.15,112.12,112.13,50714.0,91.0214,91.0214,90.9971,91.0052,50714.0
2021-02-19 14:05:00,112.13,112.19,112.12,112.17,94910.0,91.0052,91.0539,90.9971,91.0376,94910.0
2021-02-19 14:10:00,112.17,112.18,112.15,112.16,45589.0,91.0376,91.0458,91.0214,91.0295,45589.0
2021-02-19 14:15:00,112.16,112.19,112.14,112.15,49143.0,91.0295,91.0539,91.0133,91.0214,49143.0
2021-02-19 14:20:00,112.14,112.15,112.12,112.13,41477.0,91.0133,91.0214,90.9971,91.0052,41477.0
2021-02-19 14:25:00,112.13,112.13,112.08,112.09,50158.0,91.0052,91.0052,90.9646,90.9727,50158.0
2021-02-19 14:30:00,112.09,112.1,112.07,112.09,86502.0,90.9727,90.9808,90.9565,90.9727,86502.0
2021-02-19 14:35:00,112.1,112.12,112.08,112.1,30808.0,90.9808,90.9971,90.9646,90.9808,30808.0
2021-02-19 14:40:00,112.1,112.12,112.07,112.12,33640.0,90.9808,90.9971,90.9565,90.9971,33640.0
2021-02-19 14:45:00,112.12,112.14,112.11,112.13,30168.0,90.9971,91.0133,90.9889,91.0052,30168.0
2021-02-19 14:50:00,112.13,112.13,112.11,112.13,30423.0,91.0052,91.0052,90.9889,91.0052,30423.0
2021-02-19 14:55:00,112.13,112.15,112.12,112.15,44692.0,91.0052,91.0214,90.9971,91.0214,44692.0
2021-02-19 15:00:00,112.15,112.15,112.1,112.13,530995.0,91.0214,91.0214,90.9808,91.0052,530995.0
2021-02-19 15:05:00,112.13,112.15,112.1,112.12,56775.0,91.0052,91.0214,90.9808,90.9971,56775.0
2021-02-19 15:10:00,112.12,112.12,112.08,112.08,18721.0,90.9971,90.9971,90.9646,90.9646,18721.0
2021-02-19 15:15:00,112.09,112.09,112.06,112.09,20677.0,90.9727,90.9727,90.9484,90.9727,20677.0
2021-02-19 15:20:00,112.09,112.09,112.06,112.08,13246.0,90.9727,90.9727,90.9484,90.9646,13246.0
2021-02-19 15:25:00,112.08,112.08,112.07,112.08,20559.0,90.9646,90.9646,90.9565,90.9646,20559.0
2021-02-19 15:30:00,112.08,112.12,112.08,112.1,23557.0,90.9646,90.9971,90.9646,90.9808,23557.0
2021-02-19 15:35:00,112.11,112.12,112.09,112.1,17108.0,90.9889,90.9971,90.9727,90.9808,17108.0
2021-02-19 15:40:00,112.1,112.11,112.08,112.09,21710.0,90.9808,90.9889,90.9646,90.9727,21710.0
2021-02-19 15:45:00,112.09,112.09,112.07,112.07,45934.0,90.9727,90.9727,90.9565,90.9565,45934.0
2021-02-19 15:50:00,112.07,112.08,112.05,112.05,61954.0,90.9565,90.9646,90.9403,90.9403,61954.0
2021-02-19 15:55:00,112.05,112.06,111.98,112.0,164100.0,90.9403,90.9484,90.8834,90.8997,164100.0
2021-02-22 09:30:00,111.45,111.45,111.08,111.41,151987.0,90.4533,90.4533,90.153,90.4208,151987.0
2021-02-22 09:35:00,111.41,111.44,111.34,111.42,179160.0,90.4208,90.4452,90.364,90.4289,179160.0
2021-02-22 09:40:00,111.42,111.46,111.41,111.44,34352.0,90.4289,90.4614,90.4208,90.4452,34352.0
2021-02-22 09:45:00,111.44,111.49,111.43,111.45,78143.0,90.4452,90.4858,90.4371,90.4533,78143.0
2021-02-22 09:50:00,111.45,111.47,111.43,111.47,123635.0,90.4533,90.4695,90.4371,90.4695,123635.0
2021-02-22 09:55:00,111.47,111.5,111.45,111.46,86714.0,90.4695,90.4939,90.4533,90.4614,86714.0
2021-02-22 10:00:00,111.46,111.5,111.45,111.45,58608.0,90.4614,90.4939,90.4533,90.4533,58608.0
2021-02-22 10:05:00,111.45,111.46,111.39,111.4,110047.0,90.4533,90.4614,90.4046,90.4127,110047.0
2021-02-22 10:10:00,111.39,111.42,111.39,111.41,68591.0,90.4046,90.4289,90.4046,90.4208,68591.0
2021-02-22 10:15:00,111.41,111.41,111.37,111.38,35814.0,90.4208,90.4208,90.3884,90.3965,35814.0
2021-02-22 10:20:00,111.37,111.39,111.36,111.39,25559.0,90.3884,90.4046,90.3802,90.4046,25559.0
2021-02-22 10:25:00,111.39,111.41,111.38,111.4,38399.0,90.4046,90.4208,90.3965,90.4127,38399.0
2021-02-22 10:30:00,111.4,111.41,111.4,111.41,15240.0,90.4127,90.4208,90.4127,90.4208,15240.0
2021-02-22 10:35:00,111.41,111.45,111.4,111.45,108279.0,90.4208,90.4533,90.4127,90.4533,108279.0
2021-02-22 10:40:00,111.44,111.48,111.44,111.48,54168.0,90.4452,90.4776,90.4452,90.4776,54168.0
2021-02-22 10:45:00,111.47,111.47,111.45,111.45,34535.0,90.4695,90.4695,90.4533,90.4533,34535.0
2021-02-22 10:50:00,111.45,111.46,111.45,111.45,35674.0,90.4533,90.4614,90.4533,90.4533,35674.0
2021-02-22 10:55:00,111.45,111.48,111.45,111.46,44003.0,90.4533,90.4776,90.4533,90.4614,44003.0
2021-02-22 11:00:00,111.46,111.47,111.45,111.45,25906.0,90.4614,90.4695,90.4533,90.4533,25906.0
2021-02-22 11:05:00,111.45,111.46,111.43,111.44,52347.0,90.4533,90.4614,90.4371,90.4452,52347.0
2021-02-22 11:10:00,111.43,111.46,111.41,111.46,71496.0,90.4371,90.4614,90.4208,90.4614,71496.0
2021-02-22 11:15:00,111.45,111.46,111.45,111.45,42368.0,90.4533,90.4614,90.4533,90.4533,42368.0
2021-02-22 11:20:00,111.45,111.48,111.44,111.47,75753.0,90.4533,90.4776,90.4452,90.4695,75753.0
2021-02-22 11:25:00,111.47,111.47,111.45,111.45,35884.0,90.4695,90.4695,90.4533,90.4533,35884.0
2021-02-22 11:30:00,111.45,111.46,111.42,111.42,23042.0,90.4533,90.4614,90.4289,90.4289,23042.0
2021-02-22 11:35:00,111.42,111.44,111.42,111.43,25473.0,90.4289,90.4452,90.4289,90.4371,25473.0
2021-02-22 11:40:00,111.43,111.46,111.42,111.45,37420.0,90.4371,90.4614,90.4289,90.4533,37420.0
2021-02-22 11:45:00,111.45,111.48,111.45,111.47,19207.0,90.4533,90.4776,90.4533,90.4695,19207.0
2021-02-22 11:50:00,111.47,111.48,111.45,111.45,13907.0,90.4695,90.4776,90.4533,90.4533,13907.0
2021-02-22 11:55:00,111.45,111.46,111.43,111.44,22944.0,90.4533,90.4614,90.4371,90.4452,22944.0
2021-02-22 12:00:00,111.44,111.44,111.42,111.42,5796.0,90.4452,90.4452,90.4289,90.4289,5796.0
2021-02-22 12:05:00,111.42,111.43,111.42,111.42,36282.0,90.4289,90.4371,90.4289,90.4289,36282.0
2021-02-22 12:10:00,111.43,111.43,111.39,111.39,50240.0,90.4371,90.4371,90.4046,90.4046,50240.0
2021-02-22 12:15:00,111.39,111.42,111.38,111.42,39122.0,90.4046,90.4289,90.3965,90.4289,39122.0
2021-02-22 12:20:00,111.42,111.44,111.41,111.44,10687.0,90.4289,90.4452,90.4208,90.4452,10687.0
2021-02-22 12:25:00,111.44,111.45,111.43,111.44,16815.0,90.4452,90.4533,90.4371,90.4452,16815.0
2021-02-22 12:30:00,111.44,111.44,111.43,111.44,9611.0,90.4452,90.4452,90.4371,90.4452,9611.0
2021-02-22 12:35:00,111.44,111.46,111.43,111.45,11020.0,90.4452,90.4614,90.4371,90.4533,11020.0
2021-02-22 12:40:00,111.45,111.46,111.45,111.45,6258.0,90.4533,90.4614,90.4533,90.4533,6258.0
2021-02-22 12:45:00,111.45,111.46,111.45,111.45,16283.0,90.4533,90.4614,90.4533,90.4533,16283.0
2021-02-22 12:50:00,111.45,111.48,111.45,111.46,53963.0,90.4533,90.4776,90.4533,90.4614,53963.0
2021-02-22 12:55:00,111.47,111.47,111.46,111.46,4194.0,90.4695,90.4695,90.4614,90.4614,4194.0
2021-02-22 13:00:00,111.47,111.47,111.46,111.47,11323.0,90.4695,90.4695,90.4614,90.4695,11323.0
2021-02-22 13:05:00,111.47,111.48,111.46,111.48,41435.0,90.4695,90.4776,90.4614,90.4776,41435.0
2021-02-22 13:10:00,111.48,111.48,111.44,111.45,21074.0,90.4776,90.4776,90.4452,90.4533,21074.0
2021-02-22 13:15:00,111.45,111.45,111.44,111.45,37787.0,90.4533,90.4533,90.4452,90.4533,37787.0
2021-02-22 13:20:00,111.45,111.49,111.44,111.48,18091.0,90.4533,90.4858,90.4452,90.4776,18091.0
2021-02-22 13:25:00,111.49,111.5,111.48,111.5,9504.0,90.4858,90.4939,90.4776,90.4939,9504.0
2021-02-22 13:30:00,111.5,111.52,111.49,111.5,21065.0,90.4939,90.5101,90.4858,90.4939,21065.0
2021-02-22 13:35:00,111.5,111.5,111.47,111.48,33085.0,90.4939,90.4939,90.4695,90.4776,33085.0
2021-02-22 13:40:00,111.47,111.49,111.47,111.48,15092.0,90.4695,90.4858,90.4695,90.4776,15092.0
2021-02-22 13:45:00,111.48,111.49,111.48,111.48,14815.0,90.4776,90.4858,90.4776,90.4776,14815.0
2021-02-22 13:50:00,111.48,111.49,111.48,111.48,32230.0,90.4776,90.4858,90.4776,90.4776,32230.0
2021-02-22 13:55:00,111.48,111.5,111.48,111.48,27098.0,90.4776,90.4939,90.4776,90.4776,27098.0
2021-02-22 14:00:00,111.48,111.49,111.48,111.48,10645.0,90.4776,90.4858,90.4776,90.4776,10645.0
2021-02-22 14:05:00,111.48,111.49,111.43,111.44,54433.0,90.4776,90.4858,90.4371,90.4452,54433.0
2021-02-22 14:10:00,111.44,111.46,111.43,111.45,31012.0,90.4452,90.4614,90.4371,90.4533,31012.0
2021-02-22 14:15:00,111.45,111.46,111.43,111.43,17707.0,90.4533,90.4614,90.4371,90.4371,17707.0
2021-02-22 14:20:00,111.44,111.44,111.41,111.42,16121.0,90.4452,90.4452,90.4208,90.4289,16121.0
2021-02-22 14:25:00,111.42,111.44,111.41,111.42,18324.0,90.4289,90.4452,90.4208,90.4289,18324.0
2021-02-22 14:30:00,111.43,111.44,111.41,111.43,16800.0,90.4371,90.4452,90.4208,90.4371,16800.0
2021-02-22 14:35:00,111.43,111.44,111.41,111.41,15118.0,90.4371,90.4452,90.4208,90.4208,15118.0
2021-02-22 14:40:00,111.41,111.45,111.41,111.45,20757.0,90.4208,90.4533,90.4208,90.4533,20757.0
2021-02-22 14:45:00,111.44,111.46,111.42,111.43,20378.0,90.4452,90.4614,90.4289,90.4371,20378.0
2021-02-22 14:50:00,111.43,111.45,111.39,111.39,53688.0,90.4371,90.4533,90.4046,90.4046,53688.0
2021-02-22 14:55:00,111.4,111.4,111.34,111.35,114974.0,90.4127,90.4127,90.364,90.3721,114974.0
2021-02-22 15:00:00,111.35,111.36,111.3,111.31,32877.0,90.3721,90.3802,90.3315,90.3397,32877.0
2021-02-22 15:05:00,111.31,111.35,111.3,111.34,68501.0,90.3397,90.3721,90.3315,90.364,68501.0
2021-02-22 15:10:00,111.34,111.35,111.32,111.33,59603.0,90.364,90.3721,90.3478,90.3559,59603.0
2021-02-22 15:15:00,111.33,111.36,111.32,111.33,71565.0,90.3559,90.3802,90.3478,90.3559,71565.0
2021-02-22 15:20:00,111.32,111.33,111.32,111.33,37951.0,90.3478,90.3559,90.3478,90.3559,37951.0
2021-02-22 15:25:00,111.32,111.35,111.3,111.34,128571.0,90.3478,90.3721,90.3315,90.364,128571.0
2021-02-22 15:30:00,111.34,111.35,111.28,111.3,52632.0,90.364,90.3721,90.3153,90.3315,52632.0
2021-02-22 15:35:00,111.29,111.35,111.27,111.33,143298.0,90.3234,90.3721,90.3072,90.3559,143298.0
2021-02-22 15:40:00,111.32,111.36,111.32,111.34,77552.0,90.3478,90.3802,90.3478,90.364,77552.0
2021-02-22 15:45:00,111.35,111.36,111.3,111.34,238023.0,90.3721,90.3802,90.3315,90.364,238023.0
2021-02-22 15:50:00,111.34,111.34,111.26,111.26,150441.0,90.364,90.364,90.2991,90.2991,150441.0
2021-02-22 15:55:00,111.26,111.27,111.22,111.23,159018.0,90.2991,90.3072,90.2666,90.2747,159018.0
2021-02-23 09:30:00,111.2,111.2,111.07,111.16,53784.0,90.2504,90.2504,90.1449,90.2179,53784.0
2021-02-23 09:35:00,111.13,111.16,111.07,111.11,94325.0,90.1936,90.2179,90.1449,90.1773,94325.0
2021-02-23 09:40:00,111.11,111.15,111.1,111.15,66726.0,90.1773,90.2098,90.1692,90.2098,66726.0
2021-02-23 09:45:00,111.15,111.15,111.04,111.04,124661.0,90.2098,90.2098,90.1205,90.1205,124661.0
2021-02-23 09:50:00,111.04,111.09,110.95,110.98,166753.0,90.1205,90.1611,90.0475,90.0718,166753.0
2021-02-23 09:55:00,110.97,110.98,110.94,110.95,165264.0,90.0637,90.0718,90.0394,90.0475,165264.0
2021-02-23 10:00:00,110.95,110.98,110.88,110.92,93076.0,90.0475,90.0718,89.9907,90.0231,93076.0
2021-02-23 10:05:00,110.92,111.02,110.91,111.01,166312.0,90.0231,90.1043,90.015,90.0962,166312.0
2021-02-23 10:10:00,111.01,111.03,110.93,110.94,90450.0,90.0962,90.1124,90.0313,90.0394,90450.0
2021-02-23 10:15:00,110.93,110.93,110.8,110.85,137335.0,90.0313,90.0313,89.9257,89.9663,137335.0
2021-02-23 10:20:00,110.86,110.95,110.85,110.95,159476.0,89.9744,90.0475,89.9663,90.0475,159476.0
2021-02-23 10:25:00,110.95,111.02,110.94,111.02,113492.0,90.0475,90.1043,90.0394,90.1043,113492.0
2021-02-23 10:30:00,111.02,111.02,110.98,111.02,196147.0,90.1043,90.1043,90.0718,90.1043,196147.0
2021-02-23 10:35:00,111.03,111.04,110.98,111.02,156968.0,90.1124,90.1205,90.0718,90.1043,156968.0
2021-02-23 10:40:00,111.02,111.1,111.01,111.1,201901.0,90.1043,90.1692,90.0962,90.1692,201901.0
2021-02-23 10:45:00,111.09,111.22,111.09,111.18,151825.0,90.1611,90.2666,90.1611,90.2342,151825.0
2021-02-23 10:50:00,111.17,111.21,111.15,111.2,102321.0,90.226,90.2585,90.2098,90.2504,102321.0
2021-02-23 10:55:00,111.21,111.22,111.19,111.22,59029.0,90.2585,90.2666,90.2423,90.2666,59029.0
2021-02-23 11:00:00,111.22,111.23,111.2,111.23,49549.0,90.2666,90.2747,90.2504,90.2747,49549.0
2021-02-23 11:05:00,111.22,111.22,111.17,111.2,39187.0,90.2666,90.2666,90.226,90.2504,39187.0
2021-02-23 11:10:00,111.2,111.27,111.2,111.27,72222.0,90.2504,90.3072,90.2504,90.3072,72222.0
2021-02-23 11:15:00,111.27,111.28,111.23,111.27,70189.0,90.3072,90.3153,90.2747,90.3072,70189.0
2021-02-23 11:20:00,111.27,111.28,111.24,111.28,43877.0,90.3072,90.3153,90.2829,90.3153,43877.0
2021-02-23 11:25:00,111.27,111.28,111.24,111.28,37655.0,90.3072,90.3153,90.2829,90.3153,37655.0
2021-02-23 11:30:00,111.28,111.32,111.27,111.3,40750.0,90.3153,90.3478,90.3072,90.3315,40750.0
2021-02-23 11:35:00,111.31,111.31,111.29,111.3,30598.0,90.3397,90.3397,90.3234,90.3315,30598.0
2021-02-23 11:40:00,111.29,111.31,111.25,111.27,38546.0,90.3234,90.3397,90.291,90.3072,38546.0
2021-02-23 11:45:00,111.26,111.28,111.24,111.25,56198.0,90.2991,90.3153,90.2829,90.291,56198.0
2021-02-23 11:50:00,111.25,111.29,111.23,111.29,26850.0,90.291,90.3234,90.2747,90.3234,26850.0
2021-02-23 11:55:00,111.28,111.29,111.27,111.28,9791.0,90.3153,90.3234,90.3072,90.3153,9791.0
2021-02-23 12:00:00,111.28,111.28,111.26,111.28,33170.0,90.3153,90.3153,90.2991,90.3153,33170.0
2021-02-23 12:05:00,111.28,111.32,111.27,111.31,25154.0,90.3153,90.3478,90.3072,90.3397,25154.0
2021-02-23 12:10:00,111.31,111.34,111.3,111.33,21376.0,90.3397,90.364,90.3315,90.3559,21376.0
2021-02-23 12:15:00,111.32,111.34,111.29,111.33,30694.0,90.3478,90.364,90.3234,90.3559,30694.0
2021-02-23 12:20:00,111.33,111.34,111.32,111.33,9952.0,90.3559,90.364,90.3478,90.3559,9952.0
2021-02-23 12:25:00,111.32,111.34,111.3,111.3,13722.0,90.3478,90.364,90.3315,90.3315,13722.0
2021-02-23 12:30:00,111.29,111.29,111.26,111.27,12531.0,90.3234,90.3234,90.2991,90.3072,12531.0
2021-02-23 12:35:00,111.27,111.29,111.24,111.29,31986.0,90.3072,90.3234,90.2829,90.3234,31986.0
2021-02-23 12:40:00,111.29,111.29,111.27,111.28,4068.0,90.3234,90.3234,90.3072,90.3153,4068.0
2021-02-23 12:45:00,111.27,111.29,111.27,111.28,54222.0,90.3072,90.3234,90.3072,90.3153,54222.0
2021-02-23 12:50:00,111.28,111.29,111.27,111.29,55622.0,90.3153,90.3234,90.3072,90.3234,55622.0
2021-02-23 12:55:00,111.29,111.29,111.27,111.27,10432.0,90.3234,90.3234,90.3072,90.3072,10432.0
2021-02-23 13:00:00,111.28,111.3,111.27,111.29,45731.0,90.3153,90.3315,90.3072,90.3234,45731.0
2021-02-23 13:05:00,111.3,111.3,111.27,111.29,48336.0,90.3315,90.3315,90.3072,90.3234,48336.0
2021-02-23 13:10:00,111.29,111.31,111.28,111.31,27611.0,90.3234,90.3397,90.3153,90.3397,27611.0
2021-02-23 13:15:00,111.3,111.32,111.29,111.31,24548.0,90.3315,90.3478,90.3234,90.3397,24548.0
2021-02-23 13:20:00,111.31,111.38,111.31,111.38,32015.0,90.3397,90.3965,90.3397,90.3965,32015.0
2021-02-23 13:25:00,111.38,111.41,111.37,111.39,28286.0,90.3965,90.4208,90.3884,90.4046,28286.0
2021-02-23 13:30:00,111.39,111.39,111.38,111.39,11517.0,90.4046,90.4046,90.3965,90.4046,11517.0
2021-02-23 13:35:00,111.39,111.4,111.36,111.39,56203.0,90.4046,90.4127,90.3802,90.4046,56203.0
2021-02-23 13:40:00,111.39,111.39,111.36,111.37,16891.0,90.4046,90.4046,90.3802,90.3884,16891.0
2021-02-23 13:45:00,111.37,111.4,111.35,111.36,36456.0,90.3884,90.4127,90.3721,90.3802,36456.0
2021-02-23 13:50:00,111.35,111.38,111.35,111.36,18229.0,90.3721,90.3965,90.3721,90.3802,18229.0
2021-02-23 13:55:00,111.36,111.38,111.35,111.37,13242.0,90.3802,90.3965,90.3721,90.3884,13242.0
2021-02-23 14:00:00,111.37,111.38,111.35,111.38,20932.0,90.3884,90.3965,90.3721,90.3965,20932.0
2021-02-23 14:05:00,111.38,111.38,111.31,111.32,91013.0,90.3965,90.3965,90.3397,90.3478,91013.0
2021-02-23 14:10:00,111.32,111.32,111.29,111.31,67221.0,90.3478,90.3478,90.3234,90.3397,67221.0
2021-02-23 14:15:00,111.31,111.31,111.28,111.29,75679.0,90.3397,90.3397,90.3153,90.3234,75679.0
2021-02-23 14:20:00,111.29,111.3,111.25,111.26,123866.0,90.3234,90.3315,90.291,90.2991,123866.0
2021-02-23 14:25:00,111.27,111.29,111.24,111.28,107396.0,90.3072,90.3234,90.2829,90.3153,107396.0
2021-02-23 14:30:00,111.28,111.28,111.25,111.26,84101.0,90.3153,90.3153,90.291,90.2991,84101.0
2021-02-23 14:35:00,111.26,111.27,111.21,111.23,115470.0,90.2991,90.3072,90.2585,90.2747,115470.0
2021-02-23 14:40:00,111.23,111.23,111.17,111.23,120540.0,90.2747,90.2747,90.226,90.2747,120540.0
2021-02-23 14:45:00,111.23,111.28,111.22,111.23,101151.0,90.2747,90.3153,90.2666,90.2747,101151.0
2021-02-23 14:50:00,111.23,111.28,111.22,111.27,87672.0,90.2747,90.3153,90.2666,90.3072,87672.0
2021-02-23 14:55:00,111.27,111.29,111.24,111.28,87560.0,90.3072,90.3234,90.2829,90.3153,87560.0
2021-02-23 15:00:00,111.29,111.32,111.27,111.3,82010.0,90.3234,90.3478,90.3072,90.3315,82010.0
2021-02-23 15:05:00,111.3,111.3,111.25,111.27,95633.0,90.3315,90.3315,90.291,90.3072,95633.0
2021-02-23 15:10:00,111.27,111.32,111.26,111.31,53595.0,90.3072,90.3478,90.2991,90.3397,53595.0
2021-02-23 15:15:00,111.31,111.36,111.3,111.34,68082.0,90.3397,90.3802,90.3315,90.364,68082.0
2021-02-23 15:20:00,111.34,111.35,111.31,111.34,65996.0,90.364,90.3721,90.3397,90.364,65996.0
2021-02-23 15:25:00,111.34,111.35,111.31,111.31,54226.0,90.364,90.3721,90.3397,90.3397,54226.0
2021-02-23 15:30:00,111.31,111.33,111.29,111.31,75788.0,90.3397,90.3559,90.3234,90.3397,75788.0
2021-02-23 15:35:00,111.3,111.32,111.29,111.29,81753.0,90.3315,90.3478,90.3234,90.3234,81753.0
2021-02-23 15:40:00,111.3,111.32,111.27,111.3,63950.0,90.3315,90.3478,90.3072,90.3315,63950.0
2021-02-23 15:45:00,111.3,111.32,111.29,111.31,66959.0,90.3315,90.3478,90.3234,90.3397,66959.0
2021-02-23 15:50:00,111.32,111.33,111.3,111.32,98652.0,90.3478,90.3559,90.3315,90.3478,98652.0
2021-02-23 15:55:00,111.32,111.4,111.32,111.39,113280.0,90.3478,90.4127,90.3478,90.4046,113280.0
2021-02-24 09:30:00,110.49,110.98,110.49,110.81,66536.0,89.6742,90.0718,89.6742,89.9339,66536.0
2021-02-24 09:35:00,110.81,110.84,110.73,110.78,359259.0,89.9339,89.9582,89.8689,89.9095,359259.0
2021-02-24 09:40:00,110.79,110.83,110.76,110.76,136878.0,89.9176,89.9501,89.8933,89.8933,136878.0
2021-02-24 09:45:00,110.75,110.78,110.73,110.74,82635.0,89.8852,89.9095,89.8689,89.8771,82635.0
2021-02-24 09:50:00,110.73,110.77,110.71,110.72,85459.0,89.8689,89.9014,89.8527,89.8608,85459.0
2021-02-24 09:55:00,110.72,110.75,110.69,110.73,70444.0,89.8608,89.8852,89.8365,89.8689,70444.0
2021-02-24 10:00:00,110.74,110.8,110.7,110.79,149312.0,89.8771,89.9257,89.8446,89.9176,149312.0
2021-02-24 10:05:00,110.79,110.79,110.73,110.74,114314.0,89.9176,89.9176,89.8689,89.8771,114314.0
2021-02-24 10:10:00,110.74,110.76,110.72,110.73,94185.0,89.8771,89.8933,89.8608,89.8689,94185.0
2021-02-24 10:15:00,110.73,110.85,110.73,110.84,56939.0,89.8689,89.9663,89.8689,89.9582,56939.0
2021-02-24 10:20:00,110.84,110.94,110.83,110.94,100304.0,89.9582,90.0394,89.9501,90.0394,100304.0
2021-02-24 10:25:00,110.93,110.95,110.87,110.89,67150.0,90.0313,90.0475,89.9826,89.9988,67150.0
2021-02-24 10:30:00,110.89,110.97,110.84,110.97,116516.0,89.9988,90.0637,89.9582,90.0637,116516.0
2021-02-24 10:35:00,110.96,110.99,110.94,110.99,115454.0,90.0556,90.08,90.0394,90.08,115454.0
2021-02-24 10:40:00,110.98,111.0,110.97,111.0,24701.0,90.0718,90.0881,90.0637,90.0881,24701.0
2021-02-24 10:45:00,110.99,111.01,110.98,111.01,29937.0,90.08,90.0962,90.0718,90.0962,29937.0
2021-02-24 10:50:00,111.0,111.05,111.0,111.05,85619.0,90.0881,90.1286,90.0881,90.1286,85619.0
2021-02-24 10:55:00,111.05,111.1,111.04,111.09,83158.0,90.1286,90.1692,90.1205,90.1611,83158.0
2021-02-24 11:00:00,111.09,111.15,111.09,111.12,83065.0,90.1611,90.2098,90.1611,90.1855,83065.0
2021-02-24 11:05:00,111.12,111.13,111.09,111.13,38121.0,90.1855,90.1936,90.1611,90.1936,38121.0
2021-02-24 11:10:00,111.14,111.21,111.13,111.19,47736.0,90.2017,90.2585,90.1936,90.2423,47736.0
2021-02-24 11:15:00,111.19,111.19,111.18,111.19,23125.0,90.2423,90.2423,90.2342,90.2423,23125.0
2021-02-24 11:20:00,111.19,111.24,111.18,111.24,53112.0,90.2423,90.2829,90.2342,90.2829,53112.0
2021-02-24 11:25:00,111.23,111.28,111.22,111.23,185471.0,90.2747,90.3153,90.2666,90.2747,185471.0
2021-02-24 11:30:00,111.23,111.26,111.22,111.25,88956.0,90.2747,90.2991,90.2666,90.291,88956.0
2021-02-24 11:35:00,111.25,111.27,111.24,111.27,22976.0,90.291,90.3072,90.2829,90.3072,22976.0
2021-02-24 11:40:00,111.26,111.27,111.22,111.23,71106.0,90.2991,90.3072,90.2666,90.2747,71106.0
2021-02-24 11:45:00,111.23,111.29,111.22,111.28,117392.0,90.2747,90.3234,90.2666,90.3153,117392.0
2021-02-24 11:50:00,111.29,111.32,111.28,111.31,47187.0,90.3234,90.3478,90.3153,90.3397,47187.0
2021-02-24 11:55:00,111.32,111.42,111.31,111.42,74560.0,90.3478,90.4289,90.3397,90.4289,74560.0
2021-02-24 12:00:00,111.42,111.46,111.41,111.46,55703.0,90.4289,90.4614,90.4208,90.4614,55703.0
2021-02-24 12:05:00,111.46,111.46,111.45,111.46,53299.0,90.4614,90.4614,90.4533,90.4614,53299.0
2021-02-24 12:10:00,111.45,111.48,111.45,111.48,22647.0,90.4533,90.4776,90.4533,90.4776,22647.0
2021-02-24 12:15:00,111.48,111.5,111.47,111.5,52607.0,90.4776,90.4939,90.4695,90.4939,52607.0
2021-02-24 12:20:00,111.5,111.52,111.49,111.49,54804.0,90.4939,90.5101,90.4858,90.4858,54804.0
2021-02-24 12:25:00,111.5,111.51,111.49,111.51,23492.0,90.4939,90.502,90.4858,90.502,23492.0
2021-02-24 12:30:00,111.51,111.51,111.5,111.51,32783.0,90.502,90.502,90.4939,90.502,32783.0
2021-02-24 12:35:00,111.51,111.53,111.5,111.51,50307.0,90.502,90.5182,90.4939,90.502,50307.0
2021-02-24 12:40:00,111.5,111.52,111.5,111.52,23240.0,90.4939,90.5101,90.4939,90.5101,23240.0
2021-02-24 12:45:00,111.51,111.52,111.5,111.51,61517.0,90.502,90.5101,90.4939,90.502,61517.0
2021-02-24 12:50:00,111.51,111.53,111.5,111.53,48036.0,90.502,90.5182,90.4939,90.5182,48036.0
2021-02-24 12:55:00,111.52,111.52,111.51,111.51,10396.0,90.5101,90.5101,90.502,90.502,10396.0
2021-02-24 13:00:00,111.52,111.52,111.46,111.46,92675.0,90.5101,90.5101,90.4614,90.4614,92675.0
2021-02-24 13:05:00,111.47,111.56,111.46,111.55,110217.0,90.4695,90.5426,90.4614,90.5345,110217.0
2021-02-24 13:10:00,111.55,111.59,111.55,111.59,41886.0,90.5345,90.5669,90.5345,90.5669,41886.0
2021-02-24 13:15:00,111.59,111.65,111.58,111.65,20155.0,90.5669,90.6156,90.5588,90.6156,20155.0
2021-02-24 13:20:00,111.65,111.68,111.64,111.68,25059.0,90.6156,90.64,90.6075,90.64,25059.0
2021-02-24 13:25:00,111.68,111.7,111.67,111.69,34462.0,90.64,90.6562,90.6318,90.6481,34462.0
2021-02-24 13:30:00,111.7,111.71,111.69,111.7,31496.0,90.6562,90.6643,90.6481,90.6562,31496.0
2021-02-24 13:35:00,111.7,111.71,111.7,111.7,21005.0,90.6562,90.6643,90.6562,90.6562,21005.0
2021-02-24 13:40:00,111.7,111.71,111.68,111.69,31375.0,90.6562,90.6643,90.64,90.6481,31375.0
2021-02-24 13:45:00,111.68,111.69,111.65,111.66,18238.0,90.64,90.6481,90.6156,90.6237,18238.0
2021-02-24 13:50:00,111.65,111.67,111.64,111.66,24287.0,90.6156,90.6318,90.6075,90.6237,24287.0
2021-02-24 13:55:00,111.67,111.67,111.66,111.67,26958.0,90.6318,90.6318,90.6237,90.6318,26958.0
2021-02-24 14:00:00,111.66,111.67,111.66,111.67,23902.0,90.6237,90.6318,90.6237,90.6318,23902.0
2021-02-24 14:05:00,111.66,111.69,111.65,111.69,55075.0,90.6237,90.6481,90.6156,90.6481,55075.0
2021-02-24 14:10:00,111.69,111.69,111.67,111.67,19572.0,90.6481,90.6481,90.6318,90.6318,19572.0
2021-02-24 14:15:00,111.68,111.68,111.66,111.68,29214.0,90.64,90.64,90.6237,90.64,29214.0
2021-02-24 14:20:00,111.68,111.69,111.67,111.68,21711.0,90.64,90.6481,90.6318,90.64,21711.0
2021-02-24 14:25:00,111.69,111.69,111.68,111.68,25746.0,90.6481,90.6481,90.64,90.64,25746.0
2021-02-24 14:30:00,111.69,111.69,111.66,111.66,32047.0,90.6481,90.6481,90.6237,90.6237,32047.0
2021-02-24 14:35:00,111.67,111.67,111.65,111.65,24671.0,90.6318,90.6318,90.6156,90.6156,24671.0
2021-02-24 14:40:00,111.66,111.66,111.64,111.66,28773.0,90.6237,90.6237,90.6075,90.6237,28773.0
2021-02-24 14:45:00,111.65,111.66,111.65,111.66,13489.0,90.6156,90.6237,90.6156,90.6237,13489.0
2021-02-24 14:50:00,111.66,111.66,111.64,111.65,76821.0,90.6237,90.6237,90.6075,90.6156,76821.0
2021-02-24 14:55:00,111.65,111.65,111.62,111.65,26082.0,90.6156,90.6156,90.5913,90.6156,26082.0
2021-02-24 15:00:00,111.65,111.68,111.64,111.68,32623.0,90.6156,90.64,90.6075,90.64,32623.0
2021-02-24 15:05:00,111.69,111.69,111.67,111.68,22847.0,90.6481,90.6481,90.6318,90.64,22847.0
2021-02-24 15:10:00,111.67,111.68,111.67,111.68,19497.0,90.6318,90.64,90.6318,90.64,19497.0
2021-02-24 15:15:00,111.68,111.72,111.67,111.72,50076.0,90.64,90.6724,90.6318,90.6724,50076.0
2021-02-24 15:20:00,111.72,111.72,111.69,111.69,90572.0,90.6724,90.6724,90.6481,90.6481,90572.0
2021-02-24 15:25:00,111.69,111.7,111.68,111.7,37464.0,90.6481,90.6562,90.64,90.6562,37464.0
2021-02-24 15:30:00,111.7,111.7,111.68,111.69,17818.0,90.6562,90.6562,90.64,90.6481,17818.0
2021-02-24 15:35:00,111.7,111.7,111.66,111.66,22685.0,90.6562,90.6562,90.6237,90.6237,22685.0
2021-02-24 15:40:00,111.66,111.67,111.61,111.62,30394.0,90.6237,90.6318,90.5831,90.5913,30394.0
2021-02-24 15:45:00,111.61,111.64,111.61,111.62,68922.0,90.5831,90.6075,90.5831,90.5913,68922.0
2021-02-24 15:50:00,111.62,111.63,111.56,111.56,75032.0,90.5913,90.5994,90.5426,90.5426,75032.0
2021-02-24 15:55:00,111.56,111.57,111.44,111.57,254062.0,90.5426,90.5507,90.4452,90.5507,254062.0
2021-02-25 09:30:00,110.73,110.89,110.71,110.89,286631.0,89.8689,89.9988,89.8527,89.9988,286631.0
2021-02-25 09:35:00,110.89,110.93,110.82,110.86,93486.0,89.9988,90.0313,89.942,89.9744,93486.0
2021-02-25 09:40:00,110.84,110.89,110.83,110.86,50807.0,89.9582,89.9988,89.9501,89.9744,50807.0
2021-02-25 09:45:00,110.86,110.88,110.75,110.77,81427.0,89.9744,89.9907,89.8852,89.9014,81427.0
2021-02-25 09:50:00,110.78,110.81,110.7,110.71,127834.0,89.9095,89.9339,89.8446,89.8527,127834.0
2021-02-25 09:55:00,110.71,110.73,110.68,110.69,58942.0,89.8527,89.8689,89.8284,89.8365,58942.0
2021-02-25 10:00:00,110.69,110.72,110.66,110.67,216986.0,89.8365,89.8608,89.8121,89.8202,216986.0
2021-02-25 10:05:00,110.67,110.68,110.6,110.62,100363.0,89.8202,89.8284,89.7634,89.7797,100363.0
2021-02-25 10:10:00,110.61,110.62,110.56,110.57,417398.0,89.7715,89.7797,89.731,89.7391,417398.0
2021-02-25 10:15:00,110.57,110.61,110.55,110.58,139462.0,89.7391,89.7715,89.7228,89.7472,139462.0
2021-02-25 10:20:00,110.58,110.63,110.58,110.59,109678.0,89.7472,89.7878,89.7472,89.7553,109678.0
2021-02-25 10:25:00,110.59,110.59,110.49,110.52,89995.0,89.7553,89.7553,89.6742,89.6985,89995.0
2021-02-25 10:30:00,110.53,110.53,110.44,110.44,97273.0,89.7066,89.7066,89.6336,89.6336,97273.0
2021-02-25 10:35:00,110.44,110.44,110.31,110.38,114639.0,89.6336,89.6336,89.5281,89.5849,114639.0
2021-02-25 10:40:00,110.38,110.38,110.26,110.31,213752.0,89.5849,89.5849,89.4875,89.5281,213752.0
2021-02-25 10:45:00,110.31,110.31,110.23,110.25,116594.0,89.5281,89.5281,89.4631,89.4794,116594.0
2021-02-25 10:50:00,110.25,110.26,110.19,110.25,127905.0,89.4794,89.4875,89.4307,89.4794,127905.0
2021-02-25 10:55:00,110.25,110.36,110.24,110.33,150172.0,89.4794,89.5686,89.4712,89.5443,150172.0
2021-02-25 11:00:00,110.32,110.33,110.24,110.24,301409.0,89.5362,89.5443,89.4712,89.4712,301409.0
2021-02-25 11:05:00,110.24,110.27,110.21,110.24,113386.0,89.4712,89.4956,89.4469,89.4712,113386.0
2021-02-25 11:10:00,110.23,110.3,110.21,110.3,171514.0,89.4631,89.5199,89.4469,89.5199,171514.0
2021-02-25 11:15:00,110.3,110.35,110.25,110.32,116253.0,89.5199,89.5605,89.4794,89.5362,116253.0
2021-02-25 11:20:00,110.32,110.36,110.27,110.31,51049.0,89.5362,89.5686,89.4956,89.5281,51049.0
2021-02-25 11:25:00,110.31,110.32,110.28,110.3,49905.0,89.5281,89.5362,89.5037,89.5199,49905.0
2021-02-25 11:30:00,110.3,110.3,110.24,110.26,44135.0,89.5199,89.5199,89.4712,89.4875,44135.0
2021-02-25 11:35:00,110.25,110.28,110.22,110.22,37858.0,89.4794,89.5037,89.455,89.455,37858.0
2021-02-25 11:40:00,110.21,110.27,110.2,110.27,52168.0,89.4469,89.4956,89.4388,89.4956,52168.0
2021-02-25 11:45:00,110.27,110.28,110.2,110.21,72842.0,89.4956,89.5037,89.4388,89.4469,72842.0
2021-02-25 11:50:00,110.21,110.21,110.17,110.19,151016.0,89.4469,89.4469,89.4144,89.4307,151016.0
2021-02-25 11:55:00,110.18,110.19,110.15,110.15,56779.0,89.4226,89.4307,89.3982,89.3982,56779.0
2021-02-25 12:00:00,110.15,110.16,110.12,110.12,54418.0,89.3982,89.4063,89.3739,89.3739,54418.0
2021-02-25 12:05:00,110.12,110.14,110.07,110.09,50230.0,89.3739,89.3901,89.3333,89.3495,50230.0
2021-02-25 12:10:00,110.09,110.11,110.06,110.11,97023.0,89.3495,89.3657,89.3252,89.3657,97023.0
2021-02-25 12:15:00,110.11,110.11,110.04,110.06,71249.0,89.3657,89.3657,89.3089,89.3252,71249.0
2021-02-25 12:20:00,110.06,110.07,110.04,110.05,32391.0,89.3252,89.3333,89.3089,89.317,32391.0
2021-02-25 12:25:00,110.05,110.05,109.96,109.96,63813.0,89.317,89.317,89.244,89.244,63813.0
2021-02-25 12:30:00,109.98,109.98,109.88,109.89,260840.0,89.2602,89.2602,89.1791,89.1872,260840.0
2021-02-25 12:35:00,109.89,109.9,109.85,109.87,50686.0,89.1872,89.1953,89.1547,89.171,50686.0
2021-02-25 12:40:00,109.86,109.87,109.83,109.85,125149.0,89.1628,89.171,89.1385,89.1547,125149.0
2021-02-25 12:45:00,109.84,109.86,109.82,109.84,85339.0,89.1466,89.1628,89.1304,89.1466,85339.0
2021-02-25 12:50:00,109.84,109.85,109.81,109.83,96781.0,89.1466,89.1547,89.1223,89.1385,96781.0
2021-02-25 12:55:00,109.82,109.84,109.78,109.8,125495.0,89.1304,89.1466,89.0979,89.1141,125495.0
2021-02-25 13:00:00,109.8,109.83,109.24,109.67,357901.0,89.1141,89.1385,88.6596,89.0086,357901.0
2021-02-25 13:05:00,109.69,109.72,109.53,109.64,88757.0,89.0249,89.0492,88.895,88.9843,88757.0
2021-02-25 13:10:00,109.64,109.8,109.59,109.8,83082.0,88.9843,89.1141,88.9437,89.1141,83082.0
2021-02-25 13:15:00,109.81,109.89,109.67,109.83,157386.0,89.1223,89.1872,89.0086,89.1385,157386.0
2021-02-25 13:20:00,109.83,109.91,109.77,109.86,81590.0,89.1385,89.2034,89.0898,89.1628,81590.0
2021-02-25 13:25:00,109.86,109.86,109.79,109.84,77182.0,89.1628,89.1628,89.106,89.1466,77182.0
2021-02-25 13:30:00,109.84,109.87,109.69,109.81,81194.0,89.1466,89.171,89.0249,89.1223,81194.0
2021-02-25 13:35:00,109.82,109.9,109.78,109.87,124665.0,89.1304,89.1953,89.0979,89.171,124665.0
2021-02-25 13:40:00,109.87,109.94,109.84,109.86,68749.0,89.171,89.2278,89.1466,89.1628,68749.0
2021-02-25 13:45:00,109.85,109.85,109.76,109.82,78785.0,89.1547,89.1547,89.0817,89.1304,78785.0
2021-02-25 13:50:00,109.81,109.84,109.75,109.8,129804.0,89.1223,89.1466,89.0736,89.1141,129804.0
2021-02-25 13:55:00,109.82,109.89,109.8,109.89,43776.0,89.1304,89.1872,89.1141,89.1872,43776.0
2021-02-25 14:00:00,109.9,109.96,109.87,109.94,89097.0,89.1953,89.244,89.171,89.2278,89097.0
2021-02-25 14:05:00,109.94,109.96,109.87,109.93,64695.0,89.2278,89.244,89.171,89.2197,64695.0
2021-02-25 14:10:00,109.93,109.95,109.86,109.94,102809.0,89.2197,89.2359,89.1628,89.2278,102809.0
2021-02-25 14:15:00,109.94,109.94,109.83,109.92,98177.0,89.2278,89.2278,89.1385,89.2115,98177.0
2021-02-25 14:20:00,109.92,109.98,109.91,109.98,110809.0,89.2115,89.2602,89.2034,89.2602,110809.0
2021-02-25 14:25:00,109.98,109.99,109.9,109.9,179657.0,89.2602,89.2683,89.1953,89.1953,179657.0
2021-02-25 14:30:00,109.91,109.92,109.85,109.9,67401.0,89.2034,89.2115,89.1547,89.1953,67401.0
2021-02-25 14:35:00,109.9,109.9,109.76,109.76,28339.0,89.1953,89.1953,89.0817,89.0817,28339.0
2021-02-25 14:40:00,109.75,109.78,109.69,109.77,41735.0,89.0736,89.0979,89.0249,89.0898,41735.0
2021-02-25 14:45:00,109.76,109.88,109.76,109.88,53188.0,89.0817,89.1791,89.0817,89.1791,53188.0
2021-02-25 14:50:00,109.88,109.91,109.8,109.86,58008.0,89.1791,89.2034,89.1141,89.1628,58008.0
2021-02-25 14:55:00,109.86,109.9,109.68,109.71,72872.0,89.1628,89.1953,89.0168,89.0411,72872.0
2021-02-25 15:00:00,109.7,109.81,109.65,109.76,113196.0,89.033,89.1223,88.9924,89.0817,113196.0
2021-02-25 15:05:00,109.75,109.79,109.69,109.7,53979.0,89.0736,89.106,89.0249,89.033,53979.0
2021-02-25 15:10:00,109.7,109.73,109.67,109.68,48403.0,89.033,89.0573,89.0086,89.0168,48403.0
2021-02-25 15:15:00,109.69,109.71,109.64,109.65,107111.0,89.0249,89.0411,88.9843,88.9924,107111.0
2021-02-25 15:20:00,109.64,109.67,109.57,109.6,297033.0,88.9843,89.0086,88.9275,88.9518,297033.0
2021-02-25 15:25:00,109.62,109.66,109.5,109.54,216505.0,88.9681,89.0005,88.8707,88.9031,216505.0
2021-02-25 15:30:00,109.54,109.55,109.45,109.47,226233.0,88.9031,88.9112,88.8301,88.8463,226233.0
2021-02-25 15:35:00,109.46,109.47,109.39,109.44,155964.0,88.8382,88.8463,88.7814,88.822,155964.0
2021-02-25 15:40:00,109.44,109.51,109.41,109.51,57126.0,88.822,88.8788,88.7976,88.8788,57126.0
2021-02-25 15:45:00,109.51,109.66,109.51,109.62,111284.0,88.8788,89.0005,88.8788,88.9681,111284.0
2021-02-25 15:50:00,109.62,109.69,109.61,109.65,205180.0,88.9681,89.0249,88.9599,88.9924,205180.0
2021-02-25 15:55:00,109.65,109.65,109.52,109.55,195355.0,88.9924,88.9924,88.8869,88.9112,195355.0
2021-02-26 09:30:00,110.08,110.1,109.93,110.0,321869.0,89.3414,89.3576,89.2197,89.2765,321869.0
2021-02-26 09:35:00,110.0,110.08,109.96,110.06,65715.0,89.2765,89.3414,89.244,89.3252,65715.0
2021-02-26 09:40:00,110.08,110.09,109.99,109.99,258115.0,89.3414,89.3495,89.2683,89.2683,258115.0
2021-02-26 09:45:00,110.0,110.07,109.98,110.01,200011.0,89.2765,89.3333,89.2602,89.2846,200011.0
2021-02-26 09:50:00,110.01,110.02,109.92,109.95,94557.0,89.2846,89.2927,89.2115,89.2359,94557.0
2021-02-26 09:55:00,109.95,109.97,109.8,109.81,168847.0,89.2359,89.2521,89.1141,89.1223,168847.0
2021-02-26 10:00:00,109.82,109.86,109.76,109.8,104528.0,89.1304,89.1628,89.0817,89.1141,104528.0
2021-02-26 10:05:00,109.8,109.81,109.75,109.8,196598.0,89.1141,89.1223,89.0736,89.1141,196598.0
2021-02-26 10:10:00,109.79,109.83,109.74,109.79,111551.0,89.106,89.1385,89.0654,89.106,111551.0
2021-02-26 10:15:00,109.79,109.79,109.69,109.73,236852.0,89.106,89.106,89.0249,89.0573,236852.0
2021-02-26 10:20:00,109.75,109.76,109.63,109.64,97334.0,89.0736,89.0817,88.9762,88.9843,97334.0
2021-02-26 10:25:00,109.64,109.68,109.54,109.55,60330.0,88.9843,89.0168,88.9031,88.9112,60330.0
2021-02-26 10:30:00,109.55,109.59,109.54,109.55,30230.0,88.9112,88.9437,88.9031,88.9112,30230.0
2021-02-26 10:35:00,109.55,109.7,109.55,109.69,62794.0,88.9112,89.033,88.9112,89.0249,62794.0
2021-02-26 10:40:00,109.7,109.73,109.65,109.7,82044.0,89.033,89.0573,88.9924,89.033,82044.0
2021-02-26 10:45:00,109.7,109.83,109.69,109.82,147470.0,89.033,89.1385,89.0249,89.1304,147470.0
2021-02-26 10:50:00,109.81,109.85,109.8,109.8,137168.0,89.1223,89.1547,89.1141,89.1141,137168.0
2021-02-26 10:55:00,109.8,109.86,109.77,109.81,71661.0,89.1141,89.1628,89.0898,89.1223,71661.0
2021-02-26 11:00:00,109.82,109.84,109.76,109.82,20720.0,89.1304,89.1466,89.0817,89.1304,20720.0
2021-02-26 11:05:00,109.83,109.83,109.74,109.77,322385.0,89.1385,89.1385,89.0654,89.0898,322385.0
2021-02-26 11:10:00,109.77,109.8,109.72,109.73,21574.0,89.0898,89.1141,89.0492,89.0573,21574.0
2021-02-26 11:15:00,109.74,109.74,109.63,109.64,271379.0,89.0654,89.0654,88.9762,88.9843,271379.0
2021-02-26 11:20:00,109.65,109.68,109.61,109.67,57530.0,88.9924,89.0168,88.9599,89.0086,57530.0
2021-02-26 11:25:00,109.67,109.69,109.61,109.62,32607.0,89.0086,89.0249,88.9599,88.9681,32607.0
2021-02-26 11:30:00,109.62,109.65,109.61,109.65,21057.0,88.9681,88.9924,88.9599,88.9924,21057.0
2021-02-26 11:35:00,109.64,109.68,109.62,109.68,29157.0,88.9843,89.0168,88.9681,89.0168,29157.0
2021-02-26 11:40:00,109.67,109.68,109.65,109.67,64531.0,89.0086,89.0168,88.9924,89.0086,64531.0
2021-02-26 11:45:00,109.67,109.67,109.64,109.67,18211.0,89.0086,89.0086,88.9843,89.0086,18211.0
2021-02-26 11:50:00,109.67,109.7,109.66,109.68,48951.0,89.0086,89.033,89.0005,89.0168,48951.0
2021-02-26 11:55:00,109.67,109.71,109.67,109.7,32662.0,89.0086,89.0411,89.0086,89.033,32662.0
2021-02-26 12:00:00,109.71,109.73,109.69,109.72,38273.0,89.0411,89.0573,89.0249,89.0492,38273.0
2021-02-26 12:05:00,109.7,109.74,109.69,109.74,36041.0,89.033,89.0654,89.0249,89.0654,36041.0
2021-02-26 12:10:00,109.74,109.79,109.73,109.78,47339.0,89.0654,89.106,89.0573,89.0979,47339.0
2021-02-26 12:15:00,109.78,109.79,109.74,109.75,5707.0,89.0979,89.106,89.0654,89.0736,5707.0
2021-02-26 12:20:00,109.75,109.76,109.73,109.73,19092.0,89.0736,89.0817,89.0573,89.0573,19092.0
2021-02-26 12:25:00,109.74,109.77,109.73,109.75,27981.0,89.0654,89.0898,89.0573,89.0736,27981.0
2021-02-26 12:30:00,109.75,109.83,109.75,109.81,47720.0,89.0736,89.1385,89.0736,89.1223,47720.0
2021-02-26 12:35:00,109.81,109.84,109.79,109.8,195296.0,89.1223,89.1466,89.106,89.1141,195296.0
2021-02-26 12:40:00,109.81,109.9,109.79,109.84,286330.0,89.1223,89.1953,89.106,89.1466,286330.0
2021-02-26 12:45:00,109.85,109.91,109.84,109.9,65946.0,89.1547,89.2034,89.1466,89.1953,65946.0
2021-02-26 12:50:00,109.9,109.94,109.88,109.91,36259.0,89.1953,89.2278,89.1791,89.2034,36259.0
2021-02-26 12:55:00,109.92,109.93,109.88,109.91,22254.0,89.2115,89.2197,89.1791,89.2034,22254.0
2021-02-26 13:00:00,109.9,109.92,109.86,109.9,149152.0,89.1953,89.2115,89.1628,89.1953,149152.0
2021-02-26 13:05:00,109.89,109.91,109.87,109.91,75011.0,89.1872,89.2034,89.171,89.2034,75011.0
2021-02-26 13:10:00,109.92,109.93,109.9,109.91,25851.0,89.2115,89.2197,89.1953,89.2034,25851.0
2021-02-26 13:15:00,109.91,109.94,109.9,109.94,12815.0,89.2034,89.2278,89.1953,89.2278,12815.0
2021-02-26 13:20:00,109.94,109.96,109.93,109.95,26301.0,89.2278,89.244,89.2197,89.2359,26301.0
2021-02-26 13:25:00,109.95,109.97,109.94,109.95,11644.0,89.2359,89.2521,89.2278,89.2359,11644.0
2021-02-26 13:30:00,109.95,109.96,109.92,109.95,28775.0,89.2359,89.244,89.2115,89.2359,28775.0
2021-02-26 13:35:00,109.95,109.95,109.92,109.94,28807.0,89.2359,89.2359,89.2115,89.2278,28807.0
2021-02-26 13:40:00,109.93,109.97,109.92,109.97,31004.0,89.2197,89.2521,89.2115,89.2521,31004.0
2021-02-26 13:45:00,109.97,109.99,109.91,109.91,26485.0,89.2521,89.2683,89.2034,89.2034,26485.0
2021-02-26 13:50:00,109.9,109.95,109.86,109.94,51268.0,89.1953,89.2359,89.1628,89.2278,51268.0
2021-02-26 13:55:00,109.94,109.99,109.94,109.94,117641.0,89.2278,89.2683,89.2278,89.2278,117641.0
2021-02-26 14:00:00,109.94,109.94,109.89,109.91,43058.0,89.2278,89.2278,89.1872,89.2034,43058.0
2021-02-26 14:05:00,109.91,109.93,109.87,109.89,33096.0,89.2034,89.2197,89.171,89.1872,33096.0
2021-02-26 14:10:00,109.89,109.93,109.88,109.89,22723.0,89.1872,89.2197,89.1791,89.1872,22723.0
2021-02-26 14:15:00,109.9,109.92,109.86,109.88,36205.0,89.1953,89.2115,89.1628,89.1791,36205.0
2021-02-26 14:20:00,109.88,109.9,109.84,109.89,39250.0,89.1791,89.1953,89.1466,89.1872,39250.0
2021-02-26 14:25:00,109.9,109.92,109.86,109.89,57710.0,89.1953,89.2115,89.1628,89.1872,57710.0
2021-02-26 14:30:00,109.88,109.93,109.86,109.93,37758.0,89.1791,89.2197,89.1628,89.2197,37758.0
2021-02-26 14:35:00,109.93,109.93,109.9,109.9,45882.0,89.2197,89.2197,89.1953,89.1953,45882.0
2021-02-26 14:40:00,109.9,109.91,109.84,109.87,61094.0,89.1953,89.2034,89.1466,89.171,61094.0
2021-02-26 14:45:00,109.88,109.89,109.86,109.87,23317.0,89.1791,89.1872,89.1628,89.171,23317.0
2021-02-26 14:50:00,109.86,109.87,109.82,109.84,55497.0,89.1628,89.171,89.1304,89.1466,55497.0
2021-02-26 14:55:00,109.85,109.89,109.79,109.82,53544.0,89.1547,89.1872,89.106,89.1304,53544.0
2021-02-26 15:00:00,109.83,109.91,109.82,109.91,89304.0,89.1385,89.2034,89.1304,89.2034,89304.0
2021-02-26 15:05:00,109.91,109.93,109.88,109.92,43305.0,89.2034,89.2197,89.1791,89.2115,43305.0
2021-02-26 15:10:00,109.91,109.91,109.86,109.87,42276.0,89.2034,89.2034,89.1628,89.171,42276.0
2021-02-26 15:15:00,109.87,109.9,109.85,109.9,37065.0,89.171,89.1953,89.1547,89.1953,37065.0
2021-02-26 15:20:00,109.91,109.95,109.89,109.91,35662.0,89.2034,89.2359,89.1872,89.2034,35662.0
2021-02-26 15:25:00,109.91,109.93,109.88,109.9,64258.0,89.2034,89.2197,89.1791,89.1953,64258.0
2021-02-26 15:30:00,109.89,109.9,109.86,109.9,35200.0,89.1872,89.1953,89.1628,89.1953,35200.0
2021-02-26 15:35:00,109.9,109.97,109.89,109.95,53652.0,89.1953,89.2521,89.1872,89.2359,53652.0
2021-02-26 15:40:00,109.95,110.05,109.95,110.05,159284.0,89.2359,89.317,89.2359,89.317,159284.0
2021-02-26 15:45:00,110.05,110.12,110.01,110.11,145475.0,89.317,89.3739,89.2846,89.3657,145475.0
2021-02-26 15:50:00,110.11,110.12,110.05,110.07,161375.0,89.3657,89.3739,89.317,89.3333,161375.0
2021-02-26 15:55:00,110.07,110.09,109.95,110.07,240021.0,89.3333,89.3495,89.2359,89.3333,240021.0
2021-03-01 09:30:00,110.22,110.23,110.07,110.19,87125.0,89.7394,89.7475,89.6173,89.715,87125.0
2021-03-01 09:35:00,110.21,110.25,110.19,110.25,112763.0,89.7313,89.7638,89.715,89.7638,112763.0
2021-03-01 09:40:00,110.25,110.25,110.18,110.22,32847.0,89.7638,89.7638,89.7068,89.7394,32847.0
2021-03-01 09:45:00,110.22,110.25,110.15,110.16,106188.0,89.7394,89.7638,89.6824,89.6906,106188.0
2021-03-01 09:50:00,110.16,110.2,110.13,110.16,31882.0,89.6906,89.7231,89.6661,89.6906,31882.0
2021-03-01 09:55:00,110.16,110.19,110.15,110.19,35378.0,89.6906,89.715,89.6824,89.715,35378.0
2021-03-01 10:00:00,110.18,110.25,110.12,110.24,129502.0,89.7068,89.7638,89.658,89.7557,129502.0
2021-03-01 10:05:00,110.25,110.32,110.23,110.32,77849.0,89.7638,89.8208,89.7475,89.8208,77849.0
2021-03-01 10:10:00,110.31,110.37,110.3,110.31,75285.0,89.8127,89.8615,89.8045,89.8127,75285.0
2021-03-01 10:15:00,110.32,110.44,110.18,110.44,189230.0,89.8208,89.9185,89.7068,89.9185,189230.0
2021-03-01 10:20:00,110.44,110.52,110.43,110.48,103159.0,89.9185,89.9837,89.9104,89.9511,103159.0
2021-03-01 10:25:00,110.47,110.5,110.43,110.46,46629.0,89.943,89.9674,89.9104,89.9348,46629.0
2021-03-01 10:30:00,110.45,110.47,110.42,110.45,51470.0,89.9267,89.943,89.9022,89.9267,51470.0
2021-03-01 10:35:00,110.43,110.47,110.41,110.44,44904.0,89.9104,89.943,89.8941,89.9185,44904.0
2021-03-01 10:40:00,110.44,110.45,110.41,110.41,54391.0,89.9185,89.9267,89.8941,89.8941,54391.0
2021-03-01 10:45:00,110.41,110.47,110.41,110.47,58577.0,89.8941,89.943,89.8941,89.943,58577.0
2021-03-01 10:50:00,110.47,110.47,110.38,110.39,48207.0,89.943,89.943,89.8697,89.8778,48207.0
2021-03-01 10:55:00,110.39,110.42,110.37,110.39,45939.0,89.8778,89.9022,89.8615,89.8778,45939.0
2021-03-01 11:00:00,110.38,110.45,110.38,110.45,150906.0,89.8697,89.9267,89.8697,89.9267,150906.0
2021-03-01 11:05:00,110.45,110.5,110.43,110.5,60325.0,89.9267,89.9674,89.9104,89.9674,60325.0
2021-03-01 11:10:00,110.5,110.5,110.43,110.44,43358.0,89.9674,89.9674,89.9104,89.9185,43358.0
2021-03-01 11:15:00,110.44,110.51,110.43,110.46,59822.0,89.9185,89.9755,89.9104,89.9348,59822.0
2021-03-01 11:20:00,110.47,110.51,110.47,110.5,22732.0,89.943,89.9755,89.943,89.9674,22732.0
2021-03-01 11:25:00,110.49,110.49,110.41,110.44,53133.0,89.9592,89.9592,89.8941,89.9185,53133.0
2021-03-01 11:30:00,110.44,110.46,110.43,110.43,70266.0,89.9185,89.9348,89.9104,89.9104,70266.0
2021-03-01 11:35:00,110.44,110.45,110.35,110.35,58286.0,89.9185,89.9267,89.8452,89.8452,58286.0
2021-03-01 11:40:00,110.35,110.41,110.34,110.4,20644.0,89.8452,89.8941,89.8371,89.886,20644.0
2021-03-01 11:45:00,110.41,110.45,110.4,110.43,45534.0,89.8941,89.9267,89.886,89.9104,45534.0
2021-03-01 11:50:00,110.43,110.47,110.42,110.47,40808.0,89.9104,89.943,89.9022,89.943,40808.0
2021-03-01 11:55:00,110.46,110.48,110.42,110.47,16790.0,89.9348,89.9511,89.9022,89.943,16790.0
2021-03-01 12:00:00,110.47,110.52,110.47,110.51,41348.0,89.943,89.9837,89.943,89.9755,41348.0
2021-03-01 12:05:00,110.51,110.52,110.48,110.51,16677.0,89.9755,89.9837,89.9511,89.9755,16677.0
2021-03-01 12:10:00,110.52,110.53,110.49,110.49,23639.0,89.9837,89.9918,89.9592,89.9592,23639.0
2021-03-01 12:15:00,110.49,110.52,110.47,110.52,27512.0,89.9592,89.9837,89.943,89.9837,27512.0
2021-03-01 12:20:00,110.52,110.55,110.5,110.54,69152.0,89.9837,90.0081,89.9674,89.9999,69152.0
2021-03-01 12:25:00,110.53,110.54,110.44,110.45,47927.0,89.9918,89.9999,89.9185,89.9267,47927.0
2021-03-01 12:30:00,110.45,110.49,110.44,110.48,19529.0,89.9267,89.9592,89.9185,89.9511,19529.0
2021-03-01 12:35:00,110.49,110.49,110.45,110.46,28480.0,89.9592,89.9592,89.9267,89.9348,28480.0
2021-03-01 12:40:00,110.46,110.47,110.42,110.45,40418.0,89.9348,89.943,89.9022,89.9267,40418.0
2021-03-01 12:45:00,110.46,110.47,110.43,110.45,26167.0,89.9348,89.943,89.9104,89.9267,26167.0
2021-03-01 12:50:00,110.44,110.44,110.38,110.39,81301.0,89.9185,89.9185,89.8697,89.8778,81301.0
2021-03-01 12:55:00,110.39,110.39,110.35,110.38,26936.0,89.8778,89.8778,89.8452,89.8697,26936.0
2021-03-01 13:00:00,110.39,110.41,110.37,110.41,32475.0,89.8778,89.8941,89.8615,89.8941,32475.0
2021-03-01 13:05:00,110.4,110.42,110.35,110.35,37154.0,89.886,89.9022,89.8452,89.8452,37154.0
2021-03-01 13:10:00,110.35,110.4,110.31,110.32,104134.0,89.8452,89.886,89.8127,89.8208,104134.0
2021-03-01 13:15:00,110.31,110.36,110.3,110.36,86716.0,89.8127,89.8534,89.8045,89.8534,86716.0
2021-03-01 13:20:00,110.35,110.39,110.32,110.39,25907.0,89.8452,89.8778,89.8208,89.8778,25907.0
2021-03-01 13:25:00,110.4,110.4,110.36,110.37,120805.0,89.886,89.886,89.8534,89.8615,120805.0
2021-03-01 13:30:00,110.37,110.39,110.36,110.39,43383.0,89.8615,89.8778,89.8534,89.8778,43383.0
2021-03-01 13:35:00,110.38,110.44,110.38,110.44,34843.0,89.8697,89.9185,89.8697,89.9185,34843.0
2021-03-01 13:40:00,110.44,110.45,110.41,110.43,32291.0,89.9185,89.9267,89.8941,89.9104,32291.0
2021-03-01 13:45:00,110.44,110.45,110.39,110.43,58326.0,89.9185,89.9267,89.8778,89.9104,58326.0
2021-03-01 13:50:00,110.43,110.46,110.42,110.43,45455.0,89.9104,89.9348,89.9022,89.9104,45455.0
2021-03-01 13:55:00,110.44,110.45,110.41,110.44,26824.0,89.9185,89.9267,89.8941,89.9185,26824.0
2021-03-01 14:00:00,110.44,110.46,110.43,110.45,26701.0,89.9185,89.9348,89.9104,89.9267,26701.0
2021-03-01 14:05:00,110.45,110.46,110.42,110.42,20239.0,89.9267,89.9348,89.9022,89.9022,20239.0
2021-03-01 14:10:00,110.43,110.45,110.41,110.42,20744.0,89.9104,89.9267,89.8941,89.9022,20744.0
2021-03-01 14:15:00,110.42,110.44,110.42,110.44,26730.0,89.9022,89.9185,89.9022,89.9185,26730.0
2021-03-01 14:20:00,110.44,110.45,110.4,110.42,23716.0,89.9185,89.9267,89.886,89.9022,23716.0
2021-03-01 14:25:00,110.42,110.44,110.39,110.42,29204.0,89.9022,89.9185,89.8778,89.9022,29204.0
2021-03-01 14:30:00,110.42,110.45,110.41,110.43,67698.0,89.9022,89.9267,89.8941,89.9104,67698.0
2021-03-01 14:35:00,110.43,110.45,110.41,110.43,26574.0,89.9104,89.9267,89.8941,89.9104,26574.0
2021-03-01 14:40:00,110.43,110.48,110.42,110.47,45168.0,89.9104,89.9511,89.9022,89.943,45168.0
2021-03-01 14:45:00,110.47,110.47,110.38,110.44,92659.0,89.943,89.943,89.8697,89.9185,92659.0
2021-03-01 14:50:00,110.44,110.46,110.36,110.41,220794.0,89.9185,89.9348,89.8534,89.8941,220794.0
2021-03-01 14:55:00,110.4,110.4,110.33,110.36,69119.0,89.886,89.886,89.829,89.8534,69119.0
2021-03-01 15:00:00,110.37,110.4,110.36,110.38,32615.0,89.8615,89.886,89.8534,89.8697,32615.0
2021-03-01 15:05:00,110.37,110.38,110.34,110.34,30573.0,89.8615,89.8697,89.8371,89.8371,30573.0
2021-03-01 15:10:00,110.34,110.37,110.34,110.36,13623.0,89.8371,89.8615,89.8371,89.8534,13623.0
2021-03-01 15:15:00,110.37,110.37,110.33,110.35,42047.0,89.8615,89.8615,89.829,89.8452,42047.0
2021-03-01 15:20:00,110.36,110.38,110.34,110.38,29068.0,89.8534,89.8697,89.8371,89.8697,29068.0
2021-03-01 15:25:00,110.38,110.38,110.34,110.35,22940.0,89.8697,89.8697,89.8371,89.8452,22940.0
2021-03-01 15:30:00,110.35,110.39,110.34,110.39,53881.0,89.8452,89.8778,89.8371,89.8778,53881.0
2021-03-01 15:35:00,110.4,110.41,110.36,110.4,18247.0,89.886,89.8941,89.8534,89.886,18247.0
2021-03-01 15:40:00,110.4,110.4,110.34,110.34,23237.0,89.886,89.886,89.8371,89.8371,23237.0
2021-03-01 15:45:00,110.34,110.36,110.31,110.32,78801.0,89.8371,89.8534,89.8127,89.8208,78801.0
2021-03-01 15:50:00,110.32,110.35,110.3,110.34,92844.0,89.8208,89.8452,89.8045,89.8371,92844.0
2021-03-01 15:55:00,110.33,110.34,110.26,110.32,259567.0,89.829,89.8371,89.772,89.8208,259567.0
2021-03-02 09:30:00,110.19,110.21,110.13,110.14,71469.0,89.715,89.7313,89.6661,89.6743,71469.0
2021-03-02 09:35:00,110.13,110.19,110.1,110.1,51912.0,89.6661,89.715,89.6417,89.6417,51912.0
2021-03-02 09:40:00,110.1,110.11,110.06,110.1,60312.0,89.6417,89.6498,89.6091,89.6417,60312.0
2021-03-02 09:45:00,110.1,110.13,110.09,110.11,59908.0,89.6417,89.6661,89.6336,89.6498,59908.0
2021-03-02 09:50:00,110.11,110.17,110.11,110.16,99106.0,89.6498,89.6987,89.6498,89.6906,99106.0
2021-03-02 09:55:00,110.16,110.23,110.15,110.2,71266.0,89.6906,89.7475,89.6824,89.7231,71266.0
2021-03-02 10:00:00,110.2,110.26,110.2,110.24,36494.0,89.7231,89.772,89.7231,89.7557,36494.0
2021-03-02 10:05:00,110.24,110.3,110.23,110.3,31515.0,89.7557,89.8045,89.7475,89.8045,31515.0
2021-03-02 10:10:00,110.3,110.34,110.29,110.34,74423.0,89.8045,89.8371,89.7964,89.8371,74423.0
2021-03-02 10:15:00,110.34,110.37,110.33,110.36,48868.0,89.8371,89.8615,89.829,89.8534,48868.0
2021-03-02 10:20:00,110.36,110.42,110.36,110.42,32647.0,89.8534,89.9022,89.8534,89.9022,32647.0
2021-03-02 10:25:00,110.41,110.42,110.39,110.4,84152.0,89.8941,89.9022,89.8778,89.886,84152.0
2021-03-02 10:30:00,110.39,110.42,110.37,110.4,96138.0,89.8778,89.9022,89.8615,89.886,96138.0
2021-03-02 10:35:00,110.4,110.41,110.33,110.35,168680.0,89.886,89.8941,89.829,89.8452,168680.0
2021-03-02 10:40:00,110.36,110.38,110.34,110.36,102331.0,89.8534,89.8697,89.8371,89.8534,102331.0
2021-03-02 10:45:00,110.36,110.37,110.33,110.34,109908.0,89.8534,89.8615,89.829,89.8371,109908.0
2021-03-02 10:50:00,110.34,110.37,110.34,110.37,62899.0,89.8371,89.8615,89.8371,89.8615,62899.0
2021-03-02 10:55:00,110.37,110.39,110.36,110.39,19382.0,89.8615,89.8778,89.8534,89.8778,19382.0
2021-03-02 11:00:00,110.38,110.39,110.34,110.39,49554.0,89.8697,89.8778,89.8371,89.8778,49554.0
2021-03-02 11:05:00,110.39,110.41,110.36,110.39,43118.0,89.8778,89.8941,89.8534,89.8778,43118.0
2021-03-02 11:10:00,110.39,110.4,110.37,110.39,31214.0,89.8778,89.886,89.8615,89.8778,31214.0
2021-03-02 11:15:00,110.37,110.39,110.37,110.39,15813.0,89.8615,89.8778,89.8615,89.8778,15813.0
2021-03-02 11:20:00,110.4,110.4,110.37,110.37,26363.0,89.886,89.886,89.8615,89.8615,26363.0
2021-03-02 11:25:00,110.37,110.4,110.35,110.39,36285.0,89.8615,89.886,89.8452,89.8778,36285.0
2021-03-02 11:30:00,110.39,110.39,110.36,110.36,28733.0,89.8778,89.8778,89.8534,89.8534,28733.0
2021-03-02 11:35:00,110.36,110.38,110.35,110.36,36565.0,89.8534,89.8697,89.8452,89.8534,36565.0
2021-03-02 11:40:00,110.35,110.36,110.32,110.34,53938.0,89.8452,89.8534,89.8208,89.8371,53938.0
2021-03-02 11:45:00,110.33,110.41,110.32,110.41,51982.0,89.829,89.8941,89.8208,89.8941,51982.0
2021-03-02 11:50:00,110.41,110.42,110.37,110.38,64594.0,89.8941,89.9022,89.8615,89.8697,64594.0
2021-03-02 11:55:00,110.37,110.44,110.36,110.42,39415.0,89.8615,89.9185,89.8534,89.9022,39415.0
2021-03-02 12:00:00,110.41,110.45,110.4,110.43,21160.0,89.8941,89.9267,89.886,89.9104,21160.0
2021-03-02 12:05:00,110.44,110.47,110.44,110.45,28078.0,89.9185,89.943,89.9185,89.9267,28078.0
2021-03-02 12:10:00,110.46,110.46,110.41,110.44,11035.0,89.9348,89.9348,89.8941,89.9185,11035.0
2021-03-02 12:15:00,110.44,110.5,110.43,110.49,54561.0,89.9185,89.9674,89.9104,89.9592,54561.0
2021-03-02 12:20:00,110.49,110.52,110.49,110.5,48245.0,89.9592,89.9837,89.9592,89.9674,48245.0
2021-03-02 12:25:00,110.49,110.49,110.46,110.48,34427.0,89.9592,89.9592,89.9348,89.9511,34427.0
2021-03-02 12:30:00,110.48,110.48,110.44,110.45,8616.0,89.9511,89.9511,89.9185,89.9267,8616.0
2021-03-02 12:35:00,110.45,110.45,110.43,110.44,34733.0,89.9267,89.9267,89.9104,89.9185,34733.0
2021-03-02 12:40:00,110.44,110.44,110.4,110.42,32998.0,89.9185,89.9185,89.886,89.9022,32998.0
2021-03-02 12:45:00,110.42,110.43,110.4,110.4,22135.0,89.9022,89.9104,89.886,89.886,22135.0
2021-03-02 12:50:00,110.41,110.44,110.41,110.44,12945.0,89.8941,89.9185,89.8941,89.9185,12945.0
2021-03-02 12:55:00,110.43,110.44,110.41,110.41,18739.0,89.9104,89.9185,89.8941,89.8941,18739.0
2021-03-02 13:00:00,110.42,110.42,110.39,110.41,14867.0,89.9022,89.9022,89.8778,89.8941,14867.0
2021-03-02 13:05:00,110.42,110.43,110.37,110.37,12859.0,89.9022,89.9104,89.8615,89.8615,12859.0
2021-03-02 13:10:00,110.37,110.39,110.36,110.37,9803.0,89.8615,89.8778,89.8534,89.8615,9803.0
2021-03-02 13:15:00,110.38,110.39,110.36,110.38,32839.0,89.8697,89.8778,89.8534,89.8697,32839.0
2021-03-02 13:20:00,110.38,110.4,110.37,110.39,20511.0,89.8697,89.886,89.8615,89.8778,20511.0
2021-03-02 13:25:00,110.39,110.4,110.37,110.4,34641.0,89.8778,89.886,89.8615,89.886,34641.0
2021-03-02 13:30:00,110.4,110.44,110.4,110.44,21792.0,89.886,89.9185,89.886,89.9185,21792.0
2021-03-02 13:35:00,110.44,110.46,110.43,110.44,23904.0,89.9185,89.9348,89.9104,89.9185,23904.0
2021-03-02 13:40:00,110.43,110.46,110.42,110.46,21927.0,89.9104,89.9348,89.9022,89.9348,21927.0
2021-03-02 13:45:00,110.45,110.45,110.44,110.45,13168.0,89.9267,89.9267,89.9185,89.9267,13168.0
2021-03-02 13:50:00,110.44,110.45,110.43,110.45,16480.0,89.9185,89.9267,89.9104,89.9267,16480.0
2021-03-02 13:55:00,110.45,110.46,110.43,110.45,44361.0,89.9267,89.9348,89.9104,89.9267,44361.0
2021-03-02 14:00:00,110.46,110.47,110.44,110.45,48304.0,89.9348,89.943,89.9185,89.9267,48304.0
2021-03-02 14:05:00,110.45,110.47,110.44,110.45,40919.0,89.9267,89.943,89.9185,89.9267,40919.0
2021-03-02 14:10:00,110.45,110.48,110.43,110.47,31010.0,89.9267,89.9511,89.9104,89.943,31010.0
2021-03-02 14:15:00,110.46,110.48,110.44,110.45,37770.0,89.9348,89.9511,89.9185,89.9267,37770.0
2021-03-02 14:20:00,110.46,110.48,110.46,110.48,39873.0,89.9348,89.9511,89.9348,89.9511,39873.0
2021-03-02 14:25:00,110.48,110.48,110.44,110.45,41834.0,89.9511,89.9511,89.9185,89.9267,41834.0
2021-03-02 14:30:00,110.45,110.46,110.42,110.43,9493.0,89.9267,89.9348,89.9022,89.9104,9493.0
2021-03-02 14:35:00,110.43,110.45,110.42,110.44,26857.0,89.9104,89.9267,89.9022,89.9185,26857.0
2021-03-02 14:40:00,110.44,110.46,110.39,110.4,254988.0,89.9185,89.9348,89.8778,89.886,254988.0
2021-03-02 14:45:00,110.4,110.44,110.39,110.44,32802.0,89.886,89.9185,89.8778,89.9185,32802.0
2021-03-02 14:50:00,110.44,110.45,110.43,110.44,48110.0,89.9185,89.9267,89.9104,89.9185,48110.0
2021-03-02 14:55:00,110.44,110.46,110.38,110.39,34963.0,89.9185,89.9348,89.8697,89.8778,34963.0
2021-03-02 15:00:00,110.4,110.44,110.4,110.41,25854.0,89.886,89.9185,89.886,89.8941,25854.0
2021-03-02 15:05:00,110.41,110.41,110.37,110.39,75234.0,89.8941,89.8941,89.8615,89.8778,75234.0
2021-03-02 15:10:00,110.4,110.41,110.36,110.37,26791.0,89.886,89.8941,89.8534,89.8615,26791.0
2021-03-02 15:15:00,110.36,110.37,110.3,110.3,37124.0,89.8534,89.8615,89.8045,89.8045,37124.0
2021-03-02 15:20:00,110.3,110.31,110.24,110.26,67339.0,89.8045,89.8127,89.7557,89.772,67339.0
2021-03-02 15:25:00,110.25,110.34,110.25,110.33,61916.0,89.7638,89.8371,89.7638,89.829,61916.0
2021-03-02 15:30:00,110.33,110.33,110.28,110.32,150630.0,89.829,89.829,89.7883,89.8208,150630.0
2021-03-02 15:35:00,110.31,110.32,110.28,110.3,50860.0,89.8127,89.8208,89.7883,89.8045,50860.0
2021-03-02 15:40:00,110.29,110.3,110.27,110.3,68875.0,89.7964,89.8045,89.7801,89.8045,68875.0
2021-03-02 15:45:00,110.3,110.32,110.27,110.28,90668.0,89.8045,89.8208,89.7801,89.7883,90668.0
2021-03-02 15:50:00,110.28,110.28,110.19,110.19,123636.0,89.7883,89.7883,89.715,89.715,123636.0
2021-03-02 15:55:00,110.19,110.23,110.13,110.22,244988.0,89.715,89.7475,89.6661,89.7394,244988.0
2021-03-03 09:30:00,109.97,109.97,109.84,109.88,58959.0,89.5359,89.5359,89.43,89.4626,58959.0
2021-03-03 09:35:00,109.88,109.88,109.81,109.83,56986.0,89.4626,89.4626,89.4056,89.4219,56986.0
2021-03-03 09:40:00,109.82,109.83,109.73,109.73,84199.0,89.4137,89.4219,89.3405,89.3405,84199.0
2021-03-03 09:45:00,109.74,109.78,109.71,109.74,71061.0,89.3486,89.3812,89.3242,89.3486,71061.0
2021-03-03 09:50:00,109.75,109.8,109.74,109.79,96030.0,89.3567,89.3974,89.3486,89.3893,96030.0
2021-03-03 09:55:00,109.79,109.79,109.73,109.74,95056.0,89.3893,89.3893,89.3405,89.3486,95056.0
2021-03-03 10:00:00,109.74,109.77,109.68,109.68,188377.0,89.3486,89.373,89.2997,89.2997,188377.0
2021-03-03 10:05:00,109.69,109.71,109.66,109.7,70396.0,89.3079,89.3242,89.2835,89.316,70396.0
2021-03-03 10:10:00,109.69,109.69,109.59,109.59,96712.0,89.3079,89.3079,89.2265,89.2265,96712.0
2021-03-03 10:15:00,109.59,109.6,109.57,109.59,98046.0,89.2265,89.2346,89.2102,89.2265,98046.0
2021-03-03 10:20:00,109.6,109.7,109.59,109.69,163986.0,89.2346,89.316,89.2265,89.3079,163986.0
2021-03-03 10:25:00,109.68,109.7,109.66,109.69,80169.0,89.2997,89.316,89.2835,89.3079,80169.0
2021-03-03 10:30:00,109.69,109.69,109.62,109.67,94916.0,89.3079,89.3079,89.2509,89.2916,94916.0
2021-03-03 10:35:00,109.67,109.69,109.65,109.66,51076.0,89.2916,89.3079,89.2753,89.2835,51076.0
2021-03-03 10:40:00,109.67,109.67,109.61,109.62,34698.0,89.2916,89.2916,89.2428,89.2509,34698.0
2021-03-03 10:45:00,109.62,109.69,109.61,109.65,100061.0,89.2509,89.3079,89.2428,89.2753,100061.0
2021-03-03 10:50:00,109.65,109.65,109.58,109.64,36592.0,89.2753,89.2753,89.2183,89.2672,36592.0
2021-03-03 10:55:00,109.64,109.71,109.61,109.7,117492.0,89.2672,89.3242,89.2428,89.316,117492.0
2021-03-03 11:00:00,109.71,109.72,109.67,109.67,99916.0,89.3242,89.3323,89.2916,89.2916,99916.0
2021-03-03 11:05:00,109.68,109.7,109.68,109.68,17847.0,89.2997,89.316,89.2997,89.2997,17847.0
2021-03-03 11:10:00,109.68,109.69,109.65,109.69,20057.0,89.2997,89.3079,89.2753,89.3079,20057.0
2021-03-03 11:15:00,109.68,109.71,109.66,109.67,40647.0,89.2997,89.3242,89.2835,89.2916,40647.0
2021-03-03 11:20:00,109.68,109.73,109.67,109.7,21120.0,89.2997,89.3405,89.2916,89.316,21120.0
2021-03-03 11:25:00,109.7,109.77,109.7,109.76,126411.0,89.316,89.373,89.316,89.3649,126411.0
2021-03-03 11:30:00,109.76,109.78,109.73,109.73,50598.0,89.3649,89.3812,89.3405,89.3405,50598.0
2021-03-03 11:35:00,109.74,109.75,109.72,109.73,69037.0,89.3486,89.3567,89.3323,89.3405,69037.0
2021-03-03 11:40:00,109.73,109.75,109.72,109.73,66041.0,89.3405,89.3567,89.3323,89.3405,66041.0
2021-03-03 11:45:00,109.72,109.75,109.72,109.74,21438.0,89.3323,89.3567,89.3323,89.3486,21438.0
2021-03-03 11:50:00,109.74,109.77,109.74,109.76,24802.0,89.3486,89.373,89.3486,89.3649,24802.0
2021-03-03 11:55:00,109.76,109.76,109.74,109.76,43050.0,89.3649,89.3649,89.3486,89.3649,43050.0
2021-03-03 12:00:00,109.76,109.79,109.75,109.79,11508.0,89.3649,89.3893,89.3567,89.3893,11508.0
2021-03-03 12:05:00,109.78,109.81,109.78,109.81,23873.0,89.3812,89.4056,89.3812,89.4056,23873.0
2021-03-03 12:10:00,109.81,109.81,109.77,109.79,14304.0,89.4056,89.4056,89.373,89.3893,14304.0
2021-03-03 12:15:00,109.79,109.8,109.77,109.77,17312.0,89.3893,89.3974,89.373,89.373,17312.0
2021-03-03 12:20:00,109.78,109.79,109.77,109.77,18606.0,89.3812,89.3893,89.373,89.373,18606.0
2021-03-03 12:25:00,109.77,109.78,109.75,109.78,15842.0,89.373,89.3812,89.3567,89.3812,15842.0
2021-03-03 12:30:00,109.77,109.79,109.77,109.78,20494.0,89.373,89.3893,89.373,89.3812,20494.0
2021-03-03 12:35:00,109.78,109.8,109.78,109.8,13680.0,89.3812,89.3974,89.3812,89.3974,13680.0
2021-03-03 12:40:00,109.79,109.8,109.77,109.8,11509.0,89.3893,89.3974,89.373,89.3974,11509.0
2021-03-03 12:45:00,109.8,109.84,109.79,109.82,34332.0,89.3974,89.43,89.3893,89.4137,34332.0
2021-03-03 12:50:00,109.83,109.83,109.78,109.79,11810.0,89.4219,89.4219,89.3812,89.3893,11810.0
2021-03-03 12:55:00,109.79,109.8,109.77,109.79,5073.0,89.3893,89.3974,89.373,89.3893,5073.0
2021-03-03 13:00:00,109.79,109.84,109.77,109.83,37403.0,89.3893,89.43,89.373,89.4219,37403.0
2021-03-03 13:05:00,109.82,109.84,109.81,109.83,8906.0,89.4137,89.43,89.4056,89.4219,8906.0
2021-03-03 13:10:00,109.83,109.85,109.81,109.84,7236.0,89.4219,89.4382,89.4056,89.43,7236.0
2021-03-03 13:15:00,109.84,109.88,109.84,109.88,26880.0,89.43,89.4626,89.43,89.4626,26880.0
2021-03-03 13:20:00,109.89,109.9,109.85,109.85,5835.0,89.4707,89.4789,89.4382,89.4382,5835.0
2021-03-03 13:25:00,109.85,109.87,109.83,109.84,11691.0,89.4382,89.4544,89.4219,89.43,11691.0
2021-03-03 13:30:00,109.83,109.86,109.79,109.82,21010.0,89.4219,89.4463,89.3893,89.4137,21010.0
2021-03-03 13:35:00,109.83,109.84,109.81,109.81,11969.0,89.4219,89.43,89.4056,89.4056,11969.0
2021-03-03 13:40:00,109.81,109.82,109.78,109.78,14448.0,89.4056,89.4137,89.3812,89.3812,14448.0
2021-03-03 13:45:00,109.79,109.79,109.76,109.79,38761.0,89.3893,89.3893,89.3649,89.3893,38761.0
2021-03-03 13:50:00,109.79,109.82,109.78,109.78,16068.0,89.3893,89.4137,89.3812,89.3812,16068.0
2021-03-03 13:55:00,109.79,109.79,109.76,109.77,21408.0,89.3893,89.3893,89.3649,89.373,21408.0
2021-03-03 14:00:00,109.77,109.79,109.74,109.77,35390.0,89.373,89.3893,89.3486,89.373,35390.0
2021-03-03 14:05:00,109.77,109.78,109.72,109.73,35357.0,89.373,89.3812,89.3323,89.3405,35357.0
2021-03-03 14:10:00,109.73,109.76,109.73,109.76,14328.0,89.3405,89.3649,89.3405,89.3649,14328.0
2021-03-03 14:15:00,109.76,109.77,109.71,109.73,71232.0,89.3649,89.373,89.3242,89.3405,71232.0
2021-03-03 14:20:00,109.73,109.78,109.73,109.76,30405.0,89.3405,89.3812,89.3405,89.3649,30405.0
2021-03-03 14:25:00,109.75,109.76,109.7,109.7,13355.0,89.3567,89.3649,89.316,89.316,13355.0
2021-03-03 14:30:00,109.71,109.72,109.69,109.7,24640.0,89.3242,89.3323,89.3079,89.316,24640.0
2021-03-03 14:35:00,109.71,109.75,109.69,109.72,245264.0,89.3242,89.3567,89.3079,89.3323,245264.0
2021-03-03 14:40:00,109.71,109.77,109.7,109.74,76997.0,89.3242,89.373,89.316,89.3486,76997.0
2021-03-03 14:45:00,109.73,109.74,109.68,109.7,89608.0,89.3405,89.3486,89.2997,89.316,89608.0
2021-03-03 14:50:00,109.7,109.77,109.7,109.77,22401.0,89.316,89.373,89.316,89.373,22401.0
2021-03-03 14:55:00,109.77,109.77,109.73,109.75,17803.0,89.373,89.373,89.3405,89.3567,17803.0
2021-03-03 15:00:00,109.74,109.75,109.7,109.75,29346.0,89.3486,89.3567,89.316,89.3567,29346.0
2021-03-03 15:05:00,109.74,109.75,109.72,109.74,71673.0,89.3486,89.3567,89.3323,89.3486,71673.0
2021-03-03 15:10:00,109.74,109.77,109.74,109.76,16547.0,89.3486,89.373,89.3486,89.3649,16547.0
2021-03-03 15:15:00,109.75,109.76,109.73,109.73,40286.0,89.3567,89.3649,89.3405,89.3405,40286.0
2021-03-03 15:20:00,109.73,109.76,109.72,109.74,79277.0,89.3405,89.3649,89.3323,89.3486,79277.0
2021-03-03 15:25:00,109.75,109.75,109.71,109.72,22940.0,89.3567,89.3567,89.3242,89.3323,22940.0
2021-03-03 15:30:00,109.72,109.75,109.68,109.69,86079.0,89.3323,89.3567,89.2997,89.3079,86079.0
2021-03-03 15:35:00,109.68,109.69,109.65,109.65,96808.0,89.2997,89.3079,89.2753,89.2753,96808.0
2021-03-03 15:40:00,109.65,109.66,109.62,109.62,59273.0,89.2753,89.2835,89.2509,89.2509,59273.0
2021-03-03 15:45:00,109.63,109.63,109.55,109.56,262173.0,89.259,89.259,89.1939,89.202,262173.0
2021-03-03 15:50:00,109.55,109.62,109.55,109.61,133647.0,89.1939,89.2509,89.1939,89.2428,133647.0
2021-03-03 15:55:00,109.61,109.61,109.57,109.6,194263.0,89.2428,89.2428,89.2102,89.2346,194263.0
2021-03-04 09:30:00,109.69,109.74,109.52,109.6,36990.0,89.3079,89.3486,89.1695,89.2346,36990.0
2021-03-04 09:35:00,109.61,109.69,109.6,109.67,33512.0,89.2428,89.3079,89.2346,89.2916,33512.0
2021-03-04 09:40:00,109.67,109.7,109.6,109.6,31153.0,89.2916,89.316,89.2346,89.2346,31153.0
2021-03-04 09:45:00,109.61,109.62,109.51,109.52,37220.0,89.2428,89.2509,89.1613,89.1695,37220.0
2021-03-04 09:50:00,109.51,109.52,109.46,109.48,40218.0,89.1613,89.1695,89.1206,89.1369,40218.0
2021-03-04 09:55:00,109.48,109.51,109.45,109.51,81804.0,89.1369,89.1613,89.1125,89.1613,81804.0
2021-03-04 10:00:00,109.51,109.57,109.48,109.51,126491.0,89.1613,89.2102,89.1369,89.1613,126491.0
2021-03-04 10:05:00,109.51,109.54,109.45,109.5,97457.0,89.1613,89.1858,89.1125,89.1532,97457.0
2021-03-04 10:10:00,109.5,109.57,109.49,109.56,114945.0,89.1532,89.2102,89.145,89.202,114945.0
2021-03-04 10:15:00,109.55,109.56,109.51,109.52,60515.0,89.1939,89.202,89.1613,89.1695,60515.0
2021-03-04 10:20:00,109.51,109.56,109.49,109.56,95576.0,89.1613,89.202,89.145,89.202,95576.0
2021-03-04 10:25:00,109.55,109.6,109.44,109.5,1080085.0,89.1939,89.2346,89.1043,89.1532,1080085.0
2021-03-04 10:30:00,109.5,109.51,109.46,109.48,137625.0,89.1532,89.1613,89.1206,89.1369,137625.0
2021-03-04 10:35:00,109.48,109.54,109.48,109.52,71675.0,89.1369,89.1858,89.1369,89.1695,71675.0
2021-03-04 10:40:00,109.52,109.56,109.5,109.56,57086.0,89.1695,89.202,89.1532,89.202,57086.0
2021-03-04 10:45:00,109.55,109.61,109.55,109.58,69116.0,89.1939,89.2428,89.1939,89.2183,69116.0
2021-03-04 10:50:00,109.58,109.6,109.54,109.54,87586.0,89.2183,89.2346,89.1858,89.1858,87586.0
2021-03-04 10:55:00,109.54,109.56,109.54,109.55,53294.0,89.1858,89.202,89.1858,89.1939,53294.0
2021-03-04 11:00:00,109.55,109.59,109.53,109.57,146746.0,89.1939,89.2265,89.1776,89.2102,146746.0
2021-03-04 11:05:00,109.57,109.59,109.55,109.56,73279.0,89.2102,89.2265,89.1939,89.202,73279.0
2021-03-04 11:10:00,109.56,109.57,109.5,109.52,84402.0,89.202,89.2102,89.1532,89.1695,84402.0
2021-03-04 11:15:00,109.51,109.52,109.48,109.51,105917.0,89.1613,89.1695,89.1369,89.1613,105917.0
2021-03-04 11:20:00,109.5,109.52,109.48,109.48,91972.0,89.1532,89.1695,89.1369,89.1369,91972.0
2021-03-04 11:25:00,109.48,109.49,109.42,109.46,56562.0,89.1369,89.145,89.0881,89.1206,56562.0
2021-03-04 11:30:00,109.46,109.49,109.44,109.45,237216.0,89.1206,89.145,89.1043,89.1125,237216.0
2021-03-04 11:35:00,109.45,109.57,109.45,109.57,53535.0,89.1125,89.2102,89.1125,89.2102,53535.0
2021-03-04 11:40:00,109.57,109.6,109.56,109.59,50171.0,89.2102,89.2346,89.202,89.2265,50171.0
2021-03-04 11:45:00,109.59,109.62,109.59,109.6,110516.0,89.2265,89.2509,89.2265,89.2346,110516.0
2021-03-04 11:50:00,109.6,109.61,109.58,109.59,74965.0,89.2346,89.2428,89.2183,89.2265,74965.0
2021-03-04 11:55:00,109.59,109.6,109.57,109.6,23907.0,89.2265,89.2346,89.2102,89.2346,23907.0
2021-03-04 12:00:00,109.6,109.67,109.59,109.66,38654.0,89.2346,89.2916,89.2265,89.2835,38654.0
2021-03-04 12:05:00,109.66,109.71,109.64,109.66,36680.0,89.2835,89.3242,89.2672,89.2835,36680.0
2021-03-04 12:10:00,109.65,109.66,109.48,109.54,74756.0,89.2753,89.2835,89.1369,89.1858,74756.0
2021-03-04 12:15:00,109.56,109.65,109.52,109.52,16694.0,89.202,89.2753,89.1695,89.1695,16694.0
2021-03-04 12:20:00,109.53,109.55,109.35,109.39,61278.0,89.1776,89.1939,89.0311,89.0636,61278.0
2021-03-04 12:25:00,109.38,109.38,109.2,109.32,52754.0,89.0555,89.0555,88.9089,89.0066,52754.0
2021-03-04 12:30:00,109.31,109.32,109.13,109.14,92432.0,88.9985,89.0066,88.8519,88.8601,92432.0
2021-03-04 12:35:00,109.13,109.2,109.05,109.11,199511.0,88.8519,88.9089,88.7868,88.8357,199511.0
2021-03-04 12:40:00,109.12,109.23,109.12,109.13,24441.0,88.8438,88.9334,88.8438,88.8519,24441.0
2021-03-04 12:45:00,109.13,109.13,109.05,109.08,50524.0,88.8519,88.8519,88.7868,88.8112,50524.0
2021-03-04 12:50:00,109.09,109.1,108.96,108.99,157330.0,88.8194,88.8275,88.7135,88.738,157330.0
2021-03-04 12:55:00,109.0,109.04,108.93,108.98,89544.0,88.7461,88.7787,88.6891,88.7298,89544.0
2021-03-04 13:00:00,108.98,109.06,108.96,109.05,148572.0,88.7298,88.795,88.7135,88.7868,148572.0
2021-03-04 13:05:00,109.04,109.05,108.9,108.91,110740.0,88.7787,88.7868,88.6647,88.6728,110740.0
2021-03-04 13:10:00,108.89,108.95,108.84,108.89,65752.0,88.6565,88.7054,88.6158,88.6565,65752.0
2021-03-04 13:15:00,108.91,108.95,108.87,108.89,182533.0,88.6728,88.7054,88.6403,88.6565,182533.0
2021-03-04 13:20:00,108.89,108.9,108.84,108.89,131405.0,88.6565,88.6647,88.6158,88.6565,131405.0
2021-03-04 13:25:00,108.88,108.98,108.87,108.98,34893.0,88.6484,88.7298,88.6403,88.7298,34893.0
2021-03-04 13:30:00,108.97,108.97,108.89,108.94,241832.0,88.7217,88.7217,88.6565,88.6972,241832.0
2021-03-04 13:35:00,108.95,109.03,108.92,108.97,296008.0,88.7054,88.7705,88.681,88.7217,296008.0
2021-03-04 13:40:00,108.96,108.98,108.87,108.89,30728.0,88.7135,88.7298,88.6403,88.6565,30728.0
2021-03-04 13:45:00,108.89,108.91,108.8,108.84,80979.0,88.6565,88.6728,88.5833,88.6158,80979.0
2021-03-04 13:50:00,108.84,108.85,108.68,108.69,201300.0,88.6158,88.624,88.4856,88.4937,201300.0
2021-03-04 13:55:00,108.69,108.74,108.66,108.67,40577.0,88.4937,88.5344,88.4693,88.4774,40577.0
2021-03-04 14:00:00,108.67,108.79,108.65,108.78,141151.0,88.4774,88.5751,88.4611,88.567,141151.0
2021-03-04 14:05:00,108.78,108.91,108.76,108.89,241301.0,88.567,88.6728,88.5507,88.6565,241301.0
2021-03-04 14:10:00,108.88,108.99,108.86,108.98,161702.0,88.6484,88.738,88.6321,88.7298,161702.0
2021-03-04 14:15:00,108.98,108.99,108.92,108.97,160496.0,88.7298,88.738,88.681,88.7217,160496.0
2021-03-04 14:20:00,108.97,108.99,108.93,108.95,31728.0,88.7217,88.738,88.6891,88.7054,31728.0
2021-03-04 14:25:00,108.95,109.02,108.92,108.94,87091.0,88.7054,88.7624,88.681,88.6972,87091.0
2021-03-04 14:30:00,108.93,108.94,108.8,108.82,31648.0,88.6891,88.6972,88.5833,88.5995,31648.0
2021-03-04 14:35:00,108.82,108.84,108.77,108.8,127535.0,88.5995,88.6158,88.5588,88.5833,127535.0
2021-03-04 14:40:00,108.8,108.89,108.79,108.88,21072.0,88.5833,88.6565,88.5751,88.6484,21072.0
2021-03-04 14:45:00,108.89,108.93,108.83,108.88,26908.0,88.6565,88.6891,88.6077,88.6484,26908.0
2021-03-04 14:50:00,108.88,108.9,108.84,108.88,18199.0,88.6484,88.6647,88.6158,88.6484,18199.0
2021-03-04 14:55:00,108.88,108.9,108.8,108.8,30665.0,88.6484,88.6647,88.5833,88.5833,30665.0
2021-03-04 15:00:00,108.8,108.85,108.78,108.79,25255.0,88.5833,88.624,88.567,88.5751,25255.0
2021-03-04 15:05:00,108.78,108.85,108.78,108.78,29063.0,88.567,88.624,88.567,88.567,29063.0
2021-03-04 15:10:00,108.79,108.79,108.74,108.78,68592.0,88.5751,88.5751,88.5344,88.567,68592.0
2021-03-04 15:15:00,108.78,108.8,108.75,108.78,21320.0,88.567,88.5833,88.5426,88.567,21320.0
2021-03-04 15:20:00,108.78,108.79,108.74,108.75,32070.0,88.567,88.5751,88.5344,88.5426,32070.0
2021-03-04 15:25:00,108.75,108.8,108.74,108.78,21028.0,88.5426,88.5833,88.5344,88.567,21028.0
2021-03-04 15:30:00,108.79,108.83,108.78,108.81,111805.0,88.5751,88.6077,88.567,88.5914,111805.0
2021-03-04 15:35:00,108.81,108.81,108.73,108.76,29052.0,88.5914,88.5914,88.5263,88.5507,29052.0
2021-03-04 15:40:00,108.75,108.82,108.74,108.78,210232.0,88.5426,88.5995,88.5344,88.567,210232.0
2021-03-04 15:45:00,108.79,108.81,108.76,108.76,69605.0,88.5751,88.5914,88.5507,88.5507,69605.0
2021-03-04 15:50:00,108.76,108.76,108.58,108.59,153546.0,88.5507,88.5507,88.4041,88.4123,153546.0
2021-03-04 15:55:00,108.59,108.65,108.57,108.65,197348.0,88.4123,88.4611,88.396,88.4611,197348.0
2021-03-05 09:30:00,108.76,108.76,108.57,108.57,155162.0,88.5507,88.5507,88.396,88.396,155162.0
2021-03-05 09:35:00,108.56,108.58,108.45,108.45,151012.0,88.3879,88.4041,88.2983,88.2983,151012.0
2021-03-05 09:40:00,108.46,108.52,108.46,108.51,116637.0,88.3064,88.3553,88.3064,88.3471,116637.0
2021-03-05 09:45:00,108.51,108.51,108.4,108.41,46877.0,88.3471,88.3471,88.2576,88.2657,46877.0
2021-03-05 09:50:00,108.4,108.45,108.35,108.37,101070.0,88.2576,88.2983,88.2169,88.2332,101070.0
2021-03-05 09:55:00,108.37,108.39,108.32,108.39,371865.0,88.2332,88.2494,88.1925,88.2494,371865.0
2021-03-05 10:00:00,108.39,108.46,108.39,108.45,98700.0,88.2494,88.3064,88.2494,88.2983,98700.0
2021-03-05 10:05:00,108.46,108.52,108.44,108.45,73565.0,88.3064,88.3553,88.2902,88.2983,73565.0
2021-03-05 10:10:00,108.43,108.46,108.36,108.36,100396.0,88.282,88.3064,88.225,88.225,100396.0
2021-03-05 10:15:00,108.37,108.42,108.32,108.41,1298190.0,88.2332,88.2739,88.1925,88.2657,1298190.0
2021-03-05 10:20:00,108.4,108.43,108.33,108.38,217259.0,88.2576,88.282,88.2006,88.2413,217259.0
2021-03-05 10:25:00,108.38,108.49,108.37,108.38,137981.0,88.2413,88.3309,88.2332,88.2413,137981.0
2021-03-05 10:30:00,108.38,108.43,108.36,108.41,59883.0,88.2413,88.282,88.225,88.2657,59883.0
2021-03-05 10:35:00,108.41,108.44,108.36,108.36,284483.0,88.2657,88.2902,88.225,88.225,284483.0
2021-03-05 10:40:00,108.36,108.41,108.36,108.38,43965.0,88.225,88.2657,88.225,88.2413,43965.0
2021-03-05 10:45:00,108.37,108.43,108.37,108.43,29876.0,88.2332,88.282,88.2332,88.282,29876.0
2021-03-05 10:50:00,108.43,108.43,108.37,108.38,62593.0,88.282,88.282,88.2332,88.2413,62593.0
2021-03-05 10:55:00,108.37,108.38,108.34,108.34,37145.0,88.2332,88.2413,88.2087,88.2087,37145.0
2021-03-05 11:00:00,108.34,108.35,108.26,108.3,81070.0,88.2087,88.2169,88.1436,88.1762,81070.0
2021-03-05 11:05:00,108.3,108.32,108.2,108.22,1070127.0,88.1762,88.1925,88.0948,88.111,1070127.0
2021-03-05 11:10:00,108.22,108.26,108.21,108.21,24015.0,88.111,88.1436,88.1029,88.1029,24015.0
2021-03-05 11:15:00,108.21,108.26,108.2,108.26,81075.0,88.1029,88.1436,88.0948,88.1436,81075.0
2021-03-05 11:20:00,108.25,108.3,108.23,108.25,23689.0,88.1355,88.1762,88.1192,88.1355,23689.0
2021-03-05 11:25:00,108.26,108.28,108.23,108.26,31490.0,88.1436,88.1599,88.1192,88.1436,31490.0
2021-03-05 11:30:00,108.26,108.28,108.25,108.26,34005.0,88.1436,88.1599,88.1355,88.1436,34005.0
2021-03-05 11:35:00,108.26,108.35,108.26,108.31,85731.0,88.1436,88.2169,88.1436,88.1843,85731.0
2021-03-05 11:40:00,108.32,108.35,108.31,108.34,78004.0,88.1925,88.2169,88.1843,88.2087,78004.0
2021-03-05 11:45:00,108.34,108.36,108.3,108.33,352266.0,88.2087,88.225,88.1762,88.2006,352266.0
2021-03-05 11:50:00,108.33,108.41,108.33,108.35,107136.0,88.2006,88.2657,88.2006,88.2169,107136.0
2021-03-05 11:55:00,108.35,108.46,108.34,108.39,137338.0,88.2169,88.3064,88.2087,88.2494,137338.0
2021-03-05 12:00:00,108.39,108.39,108.32,108.33,103496.0,88.2494,88.2494,88.1925,88.2006,103496.0
2021-03-05 12:05:00,108.33,108.33,108.3,108.31,43120.0,88.2006,88.2006,88.1762,88.1843,43120.0
2021-03-05 12:10:00,108.31,108.33,108.3,108.3,42340.0,88.1843,88.2006,88.1762,88.1762,42340.0
2021-03-05 12:15:00,108.3,108.36,108.3,108.31,84457.0,88.1762,88.225,88.1762,88.1843,84457.0
2021-03-05 12:20:00,108.31,108.33,108.28,108.33,27600.0,88.1843,88.2006,88.1599,88.2006,27600.0
2021-03-05 12:25:00,108.33,108.37,108.31,108.34,51679.0,88.2006,88.2332,88.1843,88.2087,51679.0
2021-03-05 12:30:00,108.33,108.36,108.3,108.31,43286.0,88.2006,88.225,88.1762,88.1843,43286.0
2021-03-05 12:35:00,108.3,108.35,108.28,108.34,50284.0,88.1762,88.2169,88.1599,88.2087,50284.0
2021-03-05 12:40:00,108.35,108.35,108.31,108.34,32326.0,88.2169,88.2169,88.1843,88.2087,32326.0
2021-03-05 12:45:00,108.34,108.4,108.31,108.38,56239.0,88.2087,88.2576,88.1843,88.2413,56239.0
2021-03-05 12:50:00,108.38,108.39,108.35,108.35,95079.0,88.2413,88.2494,88.2169,88.2169,95079.0
2021-03-05 12:55:00,108.34,108.38,108.34,108.36,33808.0,88.2087,88.2413,88.2087,88.225,33808.0
2021-03-05 13:00:00,108.36,108.36,108.31,108.35,48448.0,88.225,88.225,88.1843,88.2169,48448.0
2021-03-05 13:05:00,108.36,108.43,108.35,108.41,55442.0,88.225,88.282,88.2169,88.2657,55442.0
2021-03-05 13:10:00,108.41,108.45,108.4,108.45,90405.0,88.2657,88.2983,88.2576,88.2983,90405.0
2021-03-05 13:15:00,108.44,108.52,108.43,108.5,46132.0,88.2902,88.3553,88.282,88.339,46132.0
2021-03-05 13:20:00,108.5,108.67,108.49,108.64,1734624.0,88.339,88.4774,88.3309,88.453,1734624.0
2021-03-05 13:25:00,108.64,108.68,108.61,108.65,430908.0,88.453,88.4856,88.4286,88.4611,430908.0
2021-03-05 13:30:00,108.65,108.66,108.64,108.65,69358.0,88.4611,88.4693,88.453,88.4611,69358.0
2021-03-05 13:35:00,108.66,108.68,108.65,108.67,47889.0,88.4693,88.4856,88.4611,88.4774,47889.0
2021-03-05 13:40:00,108.67,108.69,108.65,108.66,71529.0,88.4774,88.4937,88.4611,88.4693,71529.0
2021-03-05 13:45:00,108.65,108.68,108.63,108.68,68495.0,88.4611,88.4856,88.4449,88.4856,68495.0
2021-03-05 13:50:00,108.68,108.68,108.61,108.63,132616.0,88.4856,88.4856,88.4286,88.4449,132616.0
2021-03-05 13:55:00,108.63,108.65,108.62,108.64,75348.0,88.4449,88.4611,88.4367,88.453,75348.0
2021-03-05 14:00:00,108.64,108.64,108.6,108.62,85990.0,88.453,88.453,88.4204,88.4367,85990.0
2021-03-05 14:05:00,108.61,108.62,108.59,108.59,59951.0,88.4286,88.4367,88.4123,88.4123,59951.0
2021-03-05 14:10:00,108.59,108.6,108.55,108.59,111767.0,88.4123,88.4204,88.3797,88.4123,111767.0
2021-03-05 14:15:00,108.59,108.6,108.52,108.54,190226.0,88.4123,88.4204,88.3553,88.3716,190226.0
2021-03-05 14:20:00,108.55,108.6,108.53,108.58,143583.0,88.3797,88.4204,88.3634,88.4041,143583.0
2021-03-05 14:25:00,108.58,108.6,108.55,108.56,48602.0,88.4041,88.4204,88.3797,88.3879,48602.0
2021-03-05 14:30:00,108.56,108.59,108.55,108.58,45928.0,88.3879,88.4123,88.3797,88.4041,45928.0
2021-03-05 14:35:00,108.58,108.59,108.54,108.56,53834.0,88.4041,88.4123,88.3716,88.3879,53834.0
2021-03-05 14:40:00,108.56,108.57,108.53,108.53,47859.0,88.3879,88.396,88.3634,88.3634,47859.0
2021-03-05 14:45:00,108.54,108.58,108.53,108.56,64717.0,88.3716,88.4041,88.3634,88.3879,64717.0
2021-03-05 14:50:00,108.56,108.58,108.54,108.58,41003.0,88.3879,88.4041,88.3716,88.4041,41003.0
2021-03-05 14:55:00,108.58,108.6,108.56,108.59,74753.0,88.4041,88.4204,88.3879,88.4123,74753.0
2021-03-05 15:00:00,108.59,108.6,108.57,108.59,46982.0,88.4123,88.4204,88.396,88.4123,46982.0
2021-03-05 15:05:00,108.59,108.61,108.59,108.61,56926.0,88.4123,88.4286,88.4123,88.4286,56926.0
2021-03-05 15:10:00,108.61,108.62,108.58,108.62,66252.0,88.4286,88.4367,88.4041,88.4367,66252.0
2021-03-05 15:15:00,108.62,108.64,108.58,108.59,77844.0,88.4367,88.453,88.4041,88.4123,77844.0
2021-03-05 15:20:00,108.6,108.62,108.58,108.61,25342.0,88.4204,88.4367,88.4041,88.4286,25342.0
2021-03-05 15:25:00,108.61,108.61,108.59,108.6,29405.0,88.4286,88.4286,88.4123,88.4204,29405.0
2021-03-05 15:30:00,108.6,108.61,108.58,108.6,26866.0,88.4204,88.4286,88.4041,88.4204,26866.0
2021-03-05 15:35:00,108.61,108.62,108.57,108.61,16914.0,88.4286,88.4367,88.396,88.4286,16914.0
2021-03-05 15:40:00,108.61,108.61,108.57,108.59,37705.0,88.4286,88.4286,88.396,88.4123,37705.0
2021-03-05 15:45:00,108.59,108.61,108.57,108.61,127760.0,88.4123,88.4286,88.396,88.4286,127760.0
2021-03-05 15:50:00,108.61,108.62,108.6,108.62,36205.0,88.4286,88.4367,88.4204,88.4367,36205.0
2021-03-05 15:55:00,108.61,108.62,108.58,108.61,242408.0,88.4286,88.4367,88.4041,88.4286,242408.0
2021-03-08 09:30:00,108.05,108.05,107.62,107.63,271770.0,87.9726,87.9726,87.6225,87.6307,271770.0
2021-03-08 09:35:00,107.63,107.69,107.63,107.67,110905.0,87.6307,87.6795,87.6307,87.6632,110905.0
2021-03-08 09:40:00,107.66,107.8,107.66,107.79,121155.0,87.6551,87.7691,87.6551,87.7609,121155.0
2021-03-08 09:45:00,107.79,107.79,107.66,107.7,94763.0,87.7609,87.7609,87.6551,87.6877,94763.0
2021-03-08 09:50:00,107.7,107.72,107.67,107.67,62269.0,87.6877,87.7039,87.6632,87.6632,62269.0
2021-03-08 09:55:00,107.68,107.71,107.57,107.57,54551.0,87.6714,87.6958,87.5818,87.5818,54551.0
2021-03-08 10:00:00,107.57,107.6,107.5,107.51,80499.0,87.5818,87.6062,87.5248,87.533,80499.0
2021-03-08 10:05:00,107.52,107.59,107.5,107.59,34097.0,87.5411,87.5981,87.5248,87.5981,34097.0
2021-03-08 10:10:00,107.59,107.59,107.5,107.53,53295.0,87.5981,87.5981,87.5248,87.5492,53295.0
2021-03-08 10:15:00,107.54,107.54,107.5,107.53,165290.0,87.5574,87.5574,87.5248,87.5492,165290.0
2021-03-08 10:20:00,107.53,107.58,107.51,107.52,194778.0,87.5492,87.59,87.533,87.5411,194778.0
2021-03-08 10:25:00,107.52,107.58,107.48,107.5,80426.0,87.5411,87.59,87.5085,87.5248,80426.0
2021-03-08 10:30:00,107.51,107.65,107.48,107.65,169731.0,87.533,87.647,87.5085,87.647,169731.0
2021-03-08 10:35:00,107.65,107.8,107.64,107.78,157357.0,87.647,87.7691,87.6388,87.7528,157357.0
2021-03-08 10:40:00,107.77,107.84,107.77,107.82,116349.0,87.7447,87.8016,87.7447,87.7854,116349.0
2021-03-08 10:45:00,107.82,107.83,107.77,107.77,115870.0,87.7854,87.7935,87.7447,87.7447,115870.0
2021-03-08 10:50:00,107.78,107.83,107.76,107.78,188401.0,87.7528,87.7935,87.7365,87.7528,188401.0
2021-03-08 10:55:00,107.78,107.81,107.74,107.77,601620.0,87.7528,87.7772,87.7202,87.7447,601620.0
2021-03-08 11:00:00,107.77,107.79,107.63,107.64,68637.0,87.7447,87.7609,87.6307,87.6388,68637.0
2021-03-08 11:05:00,107.64,107.67,107.63,107.66,87929.0,87.6388,87.6632,87.6307,87.6551,87929.0
2021-03-08 11:10:00,107.65,107.66,107.63,107.64,235697.0,87.647,87.6551,87.6307,87.6388,235697.0
2021-03-08 11:15:00,107.65,107.66,107.61,107.66,126312.0,87.647,87.6551,87.6144,87.6551,126312.0
2021-03-08 11:20:00,107.66,107.7,107.63,107.69,81509.0,87.6551,87.6877,87.6307,87.6795,81509.0
2021-03-08 11:25:00,107.69,107.7,107.66,107.69,271329.0,87.6795,87.6877,87.6551,87.6795,271329.0
2021-03-08 11:30:00,107.68,107.7,107.66,107.7,88550.0,87.6714,87.6877,87.6551,87.6877,88550.0
2021-03-08 11:35:00,107.7,107.71,107.65,107.67,76457.0,87.6877,87.6958,87.647,87.6632,76457.0
2021-03-08 11:40:00,107.67,107.67,107.62,107.62,52531.0,87.6632,87.6632,87.6225,87.6225,52531.0
2021-03-08 11:45:00,107.62,107.68,107.62,107.63,141702.0,87.6225,87.6714,87.6225,87.6307,141702.0
2021-03-08 11:50:00,107.62,107.63,107.58,107.59,24917.0,87.6225,87.6307,87.59,87.5981,24917.0
2021-03-08 11:55:00,107.6,107.61,107.52,107.53,8760.0,87.6062,87.6144,87.5411,87.5492,8760.0
2021-03-08 12:00:00,107.52,107.53,107.47,107.48,48211.0,87.5411,87.5492,87.5004,87.5085,48211.0
2021-03-08 12:05:00,107.48,107.49,107.43,107.43,69822.0,87.5085,87.5167,87.4678,87.4678,69822.0
2021-03-08 12:10:00,107.44,107.44,107.36,107.37,63468.0,87.476,87.476,87.4108,87.419,63468.0
2021-03-08 12:15:00,107.37,107.37,107.34,107.36,73775.0,87.419,87.419,87.3946,87.4108,73775.0
2021-03-08 12:20:00,107.36,107.38,107.35,107.38,58264.0,87.4108,87.4271,87.4027,87.4271,58264.0
2021-03-08 12:25:00,107.38,107.4,107.3,107.31,68074.0,87.4271,87.4434,87.362,87.3701,68074.0
2021-03-08 12:30:00,107.32,107.33,107.29,107.3,62732.0,87.3783,87.3864,87.3538,87.362,62732.0
2021-03-08 12:35:00,107.29,107.31,107.27,107.28,62878.0,87.3538,87.3701,87.3376,87.3457,62878.0
2021-03-08 12:40:00,107.29,107.3,107.28,107.3,51651.0,87.3538,87.362,87.3457,87.362,51651.0
2021-03-08 12:45:00,107.3,107.31,107.26,107.27,92741.0,87.362,87.3701,87.3294,87.3376,92741.0
2021-03-08 12:50:00,107.28,107.29,107.23,107.24,220917.0,87.3457,87.3538,87.305,87.3131,220917.0
2021-03-08 12:55:00,107.24,107.25,107.22,107.23,43234.0,87.3131,87.3213,87.2969,87.305,43234.0
2021-03-08 13:00:00,107.23,107.25,107.2,107.2,75405.0,87.305,87.3213,87.2806,87.2806,75405.0
2021-03-08 13:05:00,107.21,107.23,107.19,107.2,52362.0,87.2887,87.305,87.2724,87.2806,52362.0
2021-03-08 13:10:00,107.21,107.25,107.2,107.24,25430.0,87.2887,87.3213,87.2806,87.3131,25430.0
2021-03-08 13:15:00,107.25,107.29,107.24,107.29,72062.0,87.3213,87.3538,87.3131,87.3538,72062.0
2021-03-08 13:20:00,107.29,107.29,107.27,107.28,76387.0,87.3538,87.3538,87.3376,87.3457,76387.0
2021-03-08 13:25:00,107.28,107.31,107.27,107.31,32471.0,87.3457,87.3701,87.3376,87.3701,32471.0
2021-03-08 13:30:00,107.3,107.31,107.23,107.26,117259.0,87.362,87.3701,87.305,87.3294,117259.0
2021-03-08 13:35:00,107.26,107.27,107.24,107.26,66879.0,87.3294,87.3376,87.3131,87.3294,66879.0
2021-03-08 13:40:00,107.26,107.26,107.21,107.24,51107.0,87.3294,87.3294,87.2887,87.3131,51107.0
2021-03-08 13:45:00,107.23,107.26,107.14,107.14,143126.0,87.305,87.3294,87.2317,87.2317,143126.0
2021-03-08 13:50:00,107.14,107.14,107.04,107.06,136312.0,87.2317,87.2317,87.1503,87.1666,136312.0
2021-03-08 13:55:00,107.06,107.06,107.0,107.02,100622.0,87.1666,87.1666,87.1177,87.134,100622.0
2021-03-08 14:00:00,107.02,107.04,107.01,107.02,35769.0,87.134,87.1503,87.1259,87.134,35769.0
2021-03-08 14:05:00,107.02,107.09,107.01,107.09,192537.0,87.134,87.191,87.1259,87.191,192537.0
2021-03-08 14:10:00,107.09,107.14,107.08,107.14,105074.0,87.191,87.2317,87.1829,87.2317,105074.0
2021-03-08 14:15:00,107.15,107.16,107.12,107.15,77441.0,87.2399,87.248,87.2154,87.2399,77441.0
2021-03-08 14:20:00,107.16,107.16,107.1,107.1,86294.0,87.248,87.248,87.1991,87.1991,86294.0
2021-03-08 14:25:00,107.1,107.11,107.06,107.07,87351.0,87.1991,87.2073,87.1666,87.1747,87351.0
2021-03-08 14:30:00,107.07,107.09,107.06,107.09,28417.0,87.1747,87.191,87.1666,87.191,28417.0
2021-03-08 14:35:00,107.09,107.09,107.06,107.08,52389.0,87.191,87.191,87.1666,87.1829,52389.0
2021-03-08 14:40:00,107.07,107.08,107.03,107.05,31467.0,87.1747,87.1829,87.1422,87.1584,31467.0
2021-03-08 14:45:00,107.05,107.06,107.03,107.03,34254.0,87.1584,87.1666,87.1422,87.1422,34254.0
2021-03-08 14:50:00,107.03,107.03,107.02,107.03,26891.0,87.1422,87.1422,87.134,87.1422,26891.0
2021-03-08 14:55:00,107.03,107.03,107.02,107.03,24366.0,87.1422,87.1422,87.134,87.1422,24366.0
2021-03-08 15:00:00,107.03,107.04,106.97,106.98,41969.0,87.1422,87.1503,87.0933,87.1014,41969.0
2021-03-08 15:05:00,106.98,106.98,106.95,106.95,44459.0,87.1014,87.1014,87.077,87.077,44459.0
2021-03-08 15:10:00,106.95,106.99,106.94,106.96,73045.0,87.077,87.1096,87.0689,87.0852,73045.0
2021-03-08 15:15:00,106.95,106.98,106.9,106.91,27842.0,87.077,87.1014,87.0363,87.0445,27842.0
2021-03-08 15:20:00,106.9,106.92,106.88,106.88,293699.0,87.0363,87.0526,87.02,87.02,293699.0
2021-03-08 15:25:00,106.89,106.91,106.85,106.86,120517.0,87.0282,87.0445,86.9956,87.0037,120517.0
2021-03-08 15:30:00,106.86,106.87,106.84,106.86,91539.0,87.0037,87.0119,86.9875,87.0037,91539.0
2021-03-08 15:35:00,106.87,106.89,106.85,106.87,33509.0,87.0119,87.0282,86.9956,87.0119,33509.0
2021-03-08 15:40:00,106.87,106.87,106.84,106.86,35865.0,87.0119,87.0119,86.9875,87.0037,35865.0
2021-03-08 15:45:00,106.87,106.88,106.83,106.84,57096.0,87.0119,87.02,86.9793,86.9875,57096.0
2021-03-08 15:50:00,106.84,106.85,106.78,106.79,102916.0,86.9875,86.9956,86.9386,86.9468,102916.0
2021-03-08 15:55:00,106.79,106.79,106.7,106.77,412565.0,86.9468,86.9468,86.8735,86.9305,412565.0
2021-03-09 09:30:00,107.87,107.92,107.82,107.92,204411.0,87.8261,87.8668,87.7854,87.8668,204411.0
2021-03-09 09:35:00,107.94,107.96,107.89,107.92,143128.0,87.8831,87.8993,87.8424,87.8668,143128.0
2021-03-09 09:40:00,107.92,107.92,107.85,107.91,49099.0,87.8668,87.8668,87.8098,87.8586,49099.0
2021-03-09 09:45:00,107.9,107.91,107.87,107.91,120754.0,87.8505,87.8586,87.8261,87.8586,120754.0
2021-03-09 09:50:00,107.91,107.94,107.89,107.94,251293.0,87.8586,87.8831,87.8424,87.8831,251293.0
2021-03-09 09:55:00,107.94,107.99,107.92,107.98,214073.0,87.8831,87.9238,87.8668,87.9156,214073.0
2021-03-09 10:00:00,107.98,108.14,107.98,108.13,286291.0,87.9156,88.0459,87.9156,88.0378,286291.0
2021-03-09 10:05:00,108.13,108.24,108.1,108.15,407047.0,88.0378,88.1273,88.0133,88.054,407047.0
2021-03-09 10:10:00,108.15,108.15,108.07,108.08,243021.0,88.054,88.054,87.9889,87.997,243021.0
2021-03-09 10:15:00,108.08,108.15,108.06,108.11,158010.0,87.997,88.054,87.9808,88.0215,158010.0
2021-03-09 10:20:00,108.11,108.13,108.08,108.12,171586.0,88.0215,88.0378,87.997,88.0296,171586.0
2021-03-09 10:25:00,108.13,108.18,108.12,108.15,102948.0,88.0378,88.0785,88.0296,88.054,102948.0
2021-03-09 10:30:00,108.15,108.15,108.07,108.08,59093.0,88.054,88.054,87.9889,87.997,59093.0
2021-03-09 10:35:00,108.08,108.13,108.07,108.11,71485.0,87.997,88.0378,87.9889,88.0215,71485.0
2021-03-09 10:40:00,108.11,108.12,108.07,108.08,30505.0,88.0215,88.0296,87.9889,87.997,30505.0
2021-03-09 10:45:00,108.07,108.08,108.01,108.02,32819.0,87.9889,87.997,87.9401,87.9482,32819.0
2021-03-09 10:50:00,108.02,108.03,108.01,108.01,47945.0,87.9482,87.9563,87.9401,87.9401,47945.0
2021-03-09 10:55:00,108.02,108.04,107.99,108.01,53451.0,87.9482,87.9645,87.9238,87.9401,53451.0
2021-03-09 11:00:00,108.02,108.09,108.01,108.08,50222.0,87.9482,88.0052,87.9401,87.997,50222.0
2021-03-09 11:05:00,108.08,108.08,108.02,108.02,48513.0,87.997,87.997,87.9482,87.9482,48513.0
2021-03-09 11:10:00,108.02,108.04,107.99,108.0,69281.0,87.9482,87.9645,87.9238,87.9319,69281.0
2021-03-09 11:15:00,107.99,108.0,107.94,107.95,40310.0,87.9238,87.9319,87.8831,87.8912,40310.0
2021-03-09 11:20:00,107.95,107.98,107.94,107.96,52448.0,87.8912,87.9156,87.8831,87.8993,52448.0
2021-03-09 11:25:00,107.95,107.99,107.95,107.97,46269.0,87.8912,87.9238,87.8912,87.9075,46269.0
2021-03-09 11:30:00,107.97,107.99,107.96,107.98,43692.0,87.9075,87.9238,87.8993,87.9156,43692.0
2021-03-09 11:35:00,107.99,108.01,107.97,107.99,47523.0,87.9238,87.9401,87.9075,87.9238,47523.0
2021-03-09 11:40:00,108.0,108.0,107.98,107.98,61350.0,87.9319,87.9319,87.9156,87.9156,61350.0
2021-03-09 11:45:00,107.98,108.01,107.98,108.01,73788.0,87.9156,87.9401,87.9156,87.9401,73788.0
2021-03-09 11:50:00,108.01,108.06,108.0,108.01,96704.0,87.9401,87.9808,87.9319,87.9401,96704.0
2021-03-09 11:55:00,108.01,108.03,108.0,108.01,55033.0,87.9401,87.9563,87.9319,87.9401,55033.0
2021-03-09 12:00:00,108.01,108.05,108.0,108.04,52894.0,87.9401,87.9726,87.9319,87.9645,52894.0
2021-03-09 12:05:00,108.03,108.06,108.01,108.06,40109.0,87.9563,87.9808,87.9401,87.9808,40109.0
2021-03-09 12:10:00,108.06,108.06,108.03,108.03,19602.0,87.9808,87.9808,87.9563,87.9563,19602.0
2021-03-09 12:15:00,108.03,108.07,108.01,108.03,48033.0,87.9563,87.9889,87.9401,87.9563,48033.0
2021-03-09 12:20:00,108.03,108.04,108.0,108.01,23856.0,87.9563,87.9645,87.9319,87.9401,23856.0
2021-03-09 12:25:00,108.01,108.07,108.01,108.06,29319.0,87.9401,87.9889,87.9401,87.9808,29319.0
2021-03-09 12:30:00,108.07,108.07,108.03,108.04,23201.0,87.9889,87.9889,87.9563,87.9645,23201.0
2021-03-09 12:35:00,108.03,108.04,108.02,108.04,13713.0,87.9563,87.9645,87.9482,87.9645,13713.0
2021-03-09 12:40:00,108.04,108.08,108.03,108.07,27970.0,87.9645,87.997,87.9563,87.9889,27970.0
2021-03-09 12:45:00,108.07,108.08,108.06,108.06,16635.0,87.9889,87.997,87.9808,87.9808,16635.0
2021-03-09 12:50:00,108.06,108.09,108.05,108.09,35866.0,87.9808,88.0052,87.9726,88.0052,35866.0
2021-03-09 12:55:00,108.09,108.09,108.06,108.07,54719.0,88.0052,88.0052,87.9808,87.9889,54719.0
2021-03-09 13:00:00,108.08,108.17,108.07,108.16,109899.0,87.997,88.0703,87.9889,88.0622,109899.0
2021-03-09 13:05:00,108.15,108.16,108.09,108.11,60712.0,88.054,88.0622,88.0052,88.0215,60712.0
2021-03-09 13:10:00,108.11,108.13,108.09,108.09,73417.0,88.0215,88.0378,88.0052,88.0052,73417.0
2021-03-09 13:15:00,108.09,108.12,108.08,108.08,162143.0,88.0052,88.0296,87.997,87.997,162143.0
2021-03-09 13:20:00,108.08,108.12,108.06,108.12,124770.0,87.997,88.0296,87.9808,88.0296,124770.0
2021-03-09 13:25:00,108.12,108.14,108.11,108.13,25041.0,88.0296,88.0459,88.0215,88.0378,25041.0
2021-03-09 13:30:00,108.14,108.14,108.12,108.12,7177.0,88.0459,88.0459,88.0296,88.0296,7177.0
2021-03-09 13:35:00,108.12,108.14,108.12,108.14,34812.0,88.0296,88.0459,88.0296,88.0459,34812.0
2021-03-09 13:40:00,108.14,108.15,108.12,108.14,30204.0,88.0459,88.054,88.0296,88.0459,30204.0
2021-03-09 13:45:00,108.14,108.15,108.12,108.14,22760.0,88.0459,88.054,88.0296,88.0459,22760.0
2021-03-09 13:50:00,108.14,108.16,108.12,108.12,21787.0,88.0459,88.0622,88.0296,88.0296,21787.0
2021-03-09 13:55:00,108.12,108.14,108.12,108.13,9635.0,88.0296,88.0459,88.0296,88.0378,9635.0
2021-03-09 14:00:00,108.13,108.13,108.07,108.08,62919.0,88.0378,88.0378,87.9889,87.997,62919.0
2021-03-09 14:05:00,108.09,108.14,108.08,108.14,134595.0,88.0052,88.0459,87.997,88.0459,134595.0
2021-03-09 14:10:00,108.14,108.14,108.13,108.14,10891.0,88.0459,88.0459,88.0378,88.0459,10891.0
2021-03-09 14:15:00,108.13,108.14,108.09,108.1,36139.0,88.0378,88.0459,88.0052,88.0133,36139.0
2021-03-09 14:20:00,108.1,108.11,108.09,108.1,18211.0,88.0133,88.0215,88.0052,88.0133,18211.0
2021-03-09 14:25:00,108.11,108.11,108.1,108.11,14152.0,88.0215,88.0215,88.0133,88.0215,14152.0
2021-03-09 14:30:00,108.11,108.15,108.1,108.15,36483.0,88.0215,88.054,88.0133,88.054,36483.0
2021-03-09 14:35:00,108.15,108.15,108.14,108.15,23293.0,88.054,88.054,88.0459,88.054,23293.0
2021-03-09 14:40:00,108.15,108.16,108.13,108.13,26831.0,88.054,88.0622,88.0378,88.0378,26831.0
2021-03-09 14:45:00,108.14,108.15,108.09,108.13,19770.0,88.0459,88.054,88.0052,88.0378,19770.0
2021-03-09 14:50:00,108.14,108.18,108.14,108.16,40365.0,88.0459,88.0785,88.0459,88.0622,40365.0
2021-03-09 14:55:00,108.17,108.17,108.11,108.16,22734.0,88.0703,88.0703,88.0215,88.0622,22734.0
2021-03-09 15:00:00,108.16,108.18,108.15,108.17,29643.0,88.0622,88.0785,88.054,88.0703,29643.0
2021-03-09 15:05:00,108.18,108.18,108.14,108.14,36281.0,88.0785,88.0785,88.0459,88.0459,36281.0
2021-03-09 15:10:00,108.15,108.15,108.11,108.14,30789.0,88.054,88.054,88.0215,88.0459,30789.0
2021-03-09 15:15:00,108.14,108.15,108.11,108.11,24369.0,88.0459,88.054,88.0215,88.0215,24369.0
2021-03-09 15:20:00,108.11,108.14,108.11,108.13,35106.0,88.0215,88.0459,88.0215,88.0378,35106.0
2021-03-09 15:25:00,108.13,108.13,108.09,108.11,34060.0,88.0378,88.0378,88.0052,88.0215,34060.0
2021-03-09 15:30:00,108.11,108.13,108.1,108.13,18196.0,88.0215,88.0378,88.0133,88.0378,18196.0
2021-03-09 15:35:00,108.13,108.13,108.05,108.09,36877.0,88.0378,88.0378,87.9726,88.0052,36877.0
2021-03-09 15:40:00,108.09,108.09,108.04,108.04,55323.0,88.0052,88.0052,87.9645,87.9645,55323.0
2021-03-09 15:45:00,108.04,108.05,108.0,108.0,65296.0,87.9645,87.9726,87.9319,87.9319,65296.0
2021-03-09 15:50:00,108.0,108.01,107.94,108.01,223517.0,87.9319,87.9401,87.8831,87.9401,223517.0
2021-03-09 15:55:00,108.01,108.02,107.93,107.99,243601.0,87.9401,87.9482,87.8749,87.9238,243601.0
2021-03-10 09:30:00,108.13,108.33,108.13,108.31,42905.0,88.0378,88.2006,88.0378,88.1843,42905.0
2021-03-10 09:35:00,108.31,108.35,108.3,108.3,119472.0,88.1843,88.2169,88.1762,88.1762,119472.0
2021-03-10 09:40:00,108.3,108.41,108.3,108.41,239005.0,88.1762,88.2657,88.1762,88.2657,239005.0
2021-03-10 09:45:00,108.41,108.48,108.4,108.48,126861.0,88.2657,88.3227,88.2576,88.3227,126861.0
2021-03-10 09:50:00,108.48,108.52,108.48,108.52,17158.0,88.3227,88.3553,88.3227,88.3553,17158.0
2021-03-10 09:55:00,108.52,108.52,108.41,108.42,112883.0,88.3553,88.3553,88.2657,88.2739,112883.0
2021-03-10 10:00:00,108.42,108.46,108.39,108.43,127683.0,88.2739,88.3064,88.2494,88.282,127683.0
2021-03-10 10:05:00,108.43,108.47,108.42,108.45,57374.0,88.282,88.3146,88.2739,88.2983,57374.0
2021-03-10 10:10:00,108.45,108.51,108.44,108.47,93650.0,88.2983,88.3471,88.2902,88.3146,93650.0
2021-03-10 10:15:00,108.47,108.49,108.45,108.47,290847.0,88.3146,88.3309,88.2983,88.3146,290847.0
2021-03-10 10:20:00,108.47,108.47,108.44,108.45,38273.0,88.3146,88.3146,88.2902,88.2983,38273.0
2021-03-10 10:25:00,108.45,108.45,108.33,108.33,74938.0,88.2983,88.2983,88.2006,88.2006,74938.0
2021-03-10 10:30:00,108.34,108.4,108.28,108.37,149923.0,88.2087,88.2576,88.1599,88.2332,149923.0
2021-03-10 10:35:00,108.38,108.38,108.32,108.32,24013.0,88.2413,88.2413,88.1925,88.1925,24013.0
2021-03-10 10:40:00,108.32,108.4,108.32,108.39,16733.0,88.1925,88.2576,88.1925,88.2494,16733.0
2021-03-10 10:45:00,108.39,108.43,108.38,108.41,25435.0,88.2494,88.282,88.2413,88.2657,25435.0
2021-03-10 10:50:00,108.41,108.41,108.34,108.39,26071.0,88.2657,88.2657,88.2087,88.2494,26071.0
2021-03-10 10:55:00,108.39,108.43,108.37,108.43,26043.0,88.2494,88.282,88.2332,88.282,26043.0
2021-03-10 11:00:00,108.43,108.43,108.39,108.39,29853.0,88.282,88.282,88.2494,88.2494,29853.0
2021-03-10 11:05:00,108.39,108.41,108.38,108.4,42063.0,88.2494,88.2657,88.2413,88.2576,42063.0
2021-03-10 11:10:00,108.39,108.43,108.38,108.43,34104.0,88.2494,88.282,88.2413,88.282,34104.0
2021-03-10 11:15:00,108.43,108.44,108.39,108.41,50971.0,88.282,88.2902,88.2494,88.2657,50971.0
2021-03-10 11:20:00,108.42,108.45,108.4,108.41,32310.0,88.2739,88.2983,88.2576,88.2657,32310.0
2021-03-10 11:25:00,108.41,108.47,108.4,108.46,10781.0,88.2657,88.3146,88.2576,88.3064,10781.0
2021-03-10 11:30:00,108.47,108.48,108.44,108.45,12920.0,88.3146,88.3227,88.2902,88.2983,12920.0
2021-03-10 11:35:00,108.45,108.46,108.42,108.45,19732.0,88.2983,88.3064,88.2739,88.2983,19732.0
2021-03-10 11:40:00,108.46,108.47,108.42,108.43,16844.0,88.3064,88.3146,88.2739,88.282,16844.0
2021-03-10 11:45:00,108.43,108.49,108.42,108.48,30880.0,88.282,88.3309,88.2739,88.3227,30880.0
2021-03-10 11:50:00,108.49,108.52,108.48,108.52,315175.0,88.3309,88.3553,88.3227,88.3553,315175.0
2021-03-10 11:55:00,108.53,108.53,108.5,108.53,50264.0,88.3634,88.3634,88.339,88.3634,50264.0
2021-03-10 12:00:00,108.53,108.57,108.52,108.57,17539.0,88.3634,88.396,88.3553,88.396,17539.0
2021-03-10 12:05:00,108.56,108.56,108.53,108.53,5095.0,88.3879,88.3879,88.3634,88.3634,5095.0
2021-03-10 12:10:00,108.54,108.56,108.52,108.55,19728.0,88.3716,88.3879,88.3553,88.3797,19728.0
2021-03-10 12:15:00,108.55,108.57,108.53,108.54,17620.0,88.3797,88.396,88.3634,88.3716,17620.0
2021-03-10 12:20:00,108.55,108.55,108.52,108.53,9593.0,88.3797,88.3797,88.3553,88.3634,9593.0
2021-03-10 12:25:00,108.54,108.54,108.48,108.49,27231.0,88.3716,88.3716,88.3227,88.3309,27231.0
2021-03-10 12:30:00,108.5,108.55,108.5,108.54,40481.0,88.339,88.3797,88.339,88.3716,40481.0
2021-03-10 12:35:00,108.55,108.57,108.53,108.56,8197.0,88.3797,88.396,88.3634,88.3879,8197.0
2021-03-10 12:40:00,108.55,108.56,108.53,108.56,18062.0,88.3797,88.3879,88.3634,88.3879,18062.0
2021-03-10 12:45:00,108.56,108.61,108.55,108.6,75603.0,88.3879,88.4286,88.3797,88.4204,75603.0
2021-03-10 12:50:00,108.6,108.63,108.59,108.61,64547.0,88.4204,88.4449,88.4123,88.4286,64547.0
2021-03-10 12:55:00,108.61,108.64,108.57,108.62,35236.0,88.4286,88.453,88.396,88.4367,35236.0
2021-03-10 13:00:00,108.61,108.63,108.52,108.61,51192.0,88.4286,88.4449,88.3553,88.4286,51192.0
2021-03-10 13:05:00,108.61,108.7,108.6,108.7,35286.0,88.4286,88.5018,88.4204,88.5018,35286.0
2021-03-10 13:10:00,108.7,108.8,108.7,108.77,183535.0,88.5018,88.5833,88.5018,88.5588,183535.0
2021-03-10 13:15:00,108.78,108.8,108.75,108.79,158249.0,88.567,88.5833,88.5426,88.5751,158249.0
2021-03-10 13:20:00,108.79,108.83,108.79,108.82,75037.0,88.5751,88.6077,88.5751,88.5995,75037.0
2021-03-10 13:25:00,108.83,108.89,108.82,108.89,133358.0,88.6077,88.6565,88.5995,88.6565,133358.0
2021-03-10 13:30:00,108.88,108.96,108.87,108.94,52672.0,88.6484,88.7135,88.6403,88.6972,52672.0
2021-03-10 13:35:00,108.95,109.0,108.94,109.0,188755.0,88.7054,88.7461,88.6972,88.7461,188755.0
2021-03-10 13:40:00,109.0,109.04,108.99,109.03,37115.0,88.7461,88.7787,88.738,88.7705,37115.0
2021-03-10 13:45:00,109.03,109.04,108.99,109.02,67956.0,88.7705,88.7787,88.738,88.7624,67956.0
2021-03-10 13:50:00,109.02,109.02,108.98,108.98,75051.0,88.7624,88.7624,88.7298,88.7298,75051.0
2021-03-10 13:55:00,108.98,108.99,108.94,108.95,35078.0,88.7298,88.738,88.6972,88.7054,35078.0
2021-03-10 14:00:00,108.95,108.95,108.89,108.92,58894.0,88.7054,88.7054,88.6565,88.681,58894.0
2021-03-10 14:05:00,108.92,108.95,108.91,108.93,16855.0,88.681,88.7054,88.6728,88.6891,16855.0
2021-03-10 14:10:00,108.93,108.97,108.92,108.96,50122.0,88.6891,88.7217,88.681,88.7135,50122.0
2021-03-10 14:15:00,108.95,108.98,108.95,108.97,77351.0,88.7054,88.7298,88.7054,88.7217,77351.0
2021-03-10 14:20:00,108.97,108.99,108.96,108.97,197023.0,88.7217,88.738,88.7135,88.7217,197023.0
2021-03-10 14:25:00,108.98,108.99,108.97,108.97,55459.0,88.7298,88.738,88.7217,88.7217,55459.0
2021-03-10 14:30:00,108.98,109.0,108.96,108.99,44287.0,88.7298,88.7461,88.7135,88.738,44287.0
2021-03-10 14:35:00,109.0,109.0,108.97,108.98,23572.0,88.7461,88.7461,88.7217,88.7298,23572.0
2021-03-10 14:40:00,108.98,109.0,108.97,108.99,12905.0,88.7298,88.7461,88.7217,88.738,12905.0
2021-03-10 14:45:00,109.0,109.03,108.98,109.03,121349.0,88.7461,88.7705,88.7298,88.7705,121349.0
2021-03-10 14:50:00,109.03,109.03,108.98,108.99,18017.0,88.7705,88.7705,88.7298,88.738,18017.0
2021-03-10 14:55:00,108.99,109.01,108.99,109.01,12213.0,88.738,88.7542,88.738,88.7542,12213.0
2021-03-10 15:00:00,109.01,109.05,109.0,109.02,42040.0,88.7542,88.7868,88.7461,88.7624,42040.0
2021-03-10 15:05:00,109.02,109.04,109.01,109.04,55235.0,88.7624,88.7787,88.7542,88.7787,55235.0
2021-03-10 15:10:00,109.04,109.05,109.03,109.04,27981.0,88.7787,88.7868,88.7705,88.7787,27981.0
2021-03-10 15:15:00,109.04,109.07,109.03,109.07,40617.0,88.7787,88.8031,88.7705,88.8031,40617.0
2021-03-10 15:20:00,109.07,109.08,109.04,109.06,45005.0,88.8031,88.8112,88.7787,88.795,45005.0
2021-03-10 15:25:00,109.06,109.08,109.05,109.07,26439.0,88.795,88.8112,88.7868,88.8031,26439.0
2021-03-10 15:30:00,109.07,109.09,109.06,109.07,64588.0,88.8031,88.8194,88.795,88.8031,64588.0
2021-03-10 15:35:00,109.07,109.1,109.07,109.08,55487.0,88.8031,88.8275,88.8031,88.8112,55487.0
2021-03-10 15:40:00,109.09,109.09,109.04,109.04,37299.0,88.8194,88.8194,88.7787,88.7787,37299.0
2021-03-10 15:45:00,109.04,109.06,109.03,109.06,22808.0,88.7787,88.795,88.7705,88.795,22808.0
2021-03-10 15:50:00,109.05,109.06,108.98,109.0,160267.0,88.7868,88.795,88.7298,88.7461,160267.0
2021-03-10 15:55:00,109.0,109.08,108.99,109.03,198521.0,88.7461,88.8112,88.738,88.7705,198521.0
2021-03-11 09:30:00,109.78,109.78,109.43,109.58,99436.0,89.3812,89.3812,89.0962,89.2183,99436.0
2021-03-11 09:35:00,109.58,109.61,109.55,109.56,111501.0,89.2183,89.2428,89.1939,89.202,111501.0
2021-03-11 09:40:00,109.56,109.58,109.46,109.47,208196.0,89.202,89.2183,89.1206,89.1288,208196.0
2021-03-11 09:45:00,109.47,109.5,109.42,109.43,67922.0,89.1288,89.1532,89.0881,89.0962,67922.0
2021-03-11 09:50:00,109.43,109.43,109.32,109.33,219687.0,89.0962,89.0962,89.0066,89.0148,219687.0
2021-03-11 09:55:00,109.33,109.33,109.22,109.27,158246.0,89.0148,89.0148,88.9252,88.9659,158246.0
2021-03-11 10:00:00,109.27,109.37,109.27,109.36,384095.0,88.9659,89.0473,88.9659,89.0392,384095.0
2021-03-11 10:05:00,109.34,109.35,109.3,109.31,35698.0,89.0229,89.0311,88.9904,88.9985,35698.0
2021-03-11 10:10:00,109.33,109.39,109.33,109.37,66491.0,89.0148,89.0636,89.0148,89.0473,66491.0
2021-03-11 10:15:00,109.37,109.38,109.24,109.24,79036.0,89.0473,89.0555,88.9415,88.9415,79036.0
2021-03-11 10:20:00,109.23,109.31,109.2,109.3,127166.0,88.9334,88.9985,88.9089,88.9904,127166.0
2021-03-11 10:25:00,109.3,109.31,109.28,109.3,22761.0,88.9904,88.9985,88.9741,88.9904,22761.0
2021-03-11 10:30:00,109.3,109.37,109.29,109.35,29811.0,88.9904,89.0473,88.9822,89.0311,29811.0
2021-03-11 10:35:00,109.35,109.37,109.28,109.29,104122.0,89.0311,89.0473,88.9741,88.9822,104122.0
2021-03-11 10:40:00,109.29,109.31,109.27,109.3,32224.0,88.9822,88.9985,88.9659,88.9904,32224.0
2021-03-11 10:45:00,109.31,109.32,109.27,109.32,51251.0,88.9985,89.0066,88.9659,89.0066,51251.0
2021-03-11 10:50:00,109.33,109.36,109.32,109.34,53977.0,89.0148,89.0392,89.0066,89.0229,53977.0
2021-03-11 10:55:00,109.34,109.38,109.34,109.36,16544.0,89.0229,89.0555,89.0229,89.0392,16544.0
2021-03-11 11:00:00,109.37,109.37,109.34,109.35,20665.0,89.0473,89.0473,89.0229,89.0311,20665.0
2021-03-11 11:05:00,109.34,109.4,109.32,109.39,99337.0,89.0229,89.0718,89.0066,89.0636,99337.0
2021-03-11 11:10:00,109.39,109.44,109.38,109.42,65200.0,89.0636,89.1043,89.0555,89.0881,65200.0
2021-03-11 11:15:00,109.42,109.44,109.41,109.43,67990.0,89.0881,89.1043,89.0799,89.0962,67990.0
2021-03-11 11:20:00,109.43,109.49,109.42,109.48,41241.0,89.0962,89.145,89.0881,89.1369,41241.0
2021-03-11 11:25:00,109.48,109.5,109.45,109.45,56433.0,89.1369,89.1532,89.1125,89.1125,56433.0
2021-03-11 11:30:00,109.46,109.57,109.45,109.56,88429.0,89.1206,89.2102,89.1125,89.202,88429.0
2021-03-11 11:35:00,109.57,109.59,109.55,109.56,30604.0,89.2102,89.2265,89.1939,89.202,30604.0
2021-03-11 11:40:00,109.56,109.6,109.56,109.59,83660.0,89.202,89.2346,89.202,89.2265,83660.0
2021-03-11 11:45:00,109.59,109.59,109.56,109.58,19189.0,89.2265,89.2265,89.202,89.2183,19189.0
2021-03-11 11:50:00,109.58,109.6,109.57,109.57,19978.0,89.2183,89.2346,89.2102,89.2102,19978.0
2021-03-11 11:55:00,109.57,109.59,109.55,109.59,18745.0,89.2102,89.2265,89.1939,89.2265,18745.0
2021-03-11 12:00:00,109.59,109.6,109.57,109.59,12776.0,89.2265,89.2346,89.2102,89.2265,12776.0
2021-03-11 12:05:00,109.59,109.61,109.56,109.6,20549.0,89.2265,89.2428,89.202,89.2346,20549.0
2021-03-11 12:10:00,109.61,109.62,109.58,109.59,26641.0,89.2428,89.2509,89.2183,89.2265,26641.0
2021-03-11 12:15:00,109.59,109.61,109.56,109.6,30575.0,89.2265,89.2428,89.202,89.2346,30575.0
2021-03-11 12:20:00,109.61,109.63,109.59,109.61,36943.0,89.2428,89.259,89.2265,89.2428,36943.0
2021-03-11 12:25:00,109.61,109.63,109.58,109.61,71723.0,89.2428,89.259,89.2183,89.2428,71723.0
2021-03-11 12:30:00,109.62,109.64,109.6,109.61,25469.0,89.2509,89.2672,89.2346,89.2428,25469.0
2021-03-11 12:35:00,109.61,109.64,109.6,109.62,35211.0,89.2428,89.2672,89.2346,89.2509,35211.0
2021-03-11 12:40:00,109.62,109.64,109.6,109.62,48752.0,89.2509,89.2672,89.2346,89.2509,48752.0
2021-03-11 12:45:00,109.61,109.62,109.58,109.62,26247.0,89.2428,89.2509,89.2183,89.2509,26247.0
2021-03-11 12:50:00,109.62,109.63,109.59,109.59,47188.0,89.2509,89.259,89.2265,89.2265,47188.0
2021-03-11 12:55:00,109.6,109.64,109.58,109.62,46597.0,89.2346,89.2672,89.2183,89.2509,46597.0
2021-03-11 13:00:00,109.61,109.76,109.59,109.76,113878.0,89.2428,89.3649,89.2265,89.3649,113878.0
2021-03-11 13:05:00,109.78,109.96,109.78,109.87,47691.0,89.3812,89.5277,89.3812,89.4544,47691.0
2021-03-11 13:10:00,109.87,109.88,109.79,109.87,109854.0,89.4544,89.4626,89.3893,89.4544,109854.0
2021-03-11 13:15:00,109.88,109.88,109.81,109.86,90816.0,89.4626,89.4626,89.4056,89.4463,90816.0
2021-03-11 13:20:00,109.86,109.86,109.81,109.85,50185.0,89.4463,89.4463,89.4056,89.4382,50185.0
2021-03-11 13:25:00,109.85,109.86,109.8,109.81,49746.0,89.4382,89.4463,89.3974,89.4056,49746.0
2021-03-11 13:30:00,109.81,109.85,109.74,109.75,48471.0,89.4056,89.4382,89.3486,89.3567,48471.0
2021-03-11 13:35:00,109.74,109.83,109.72,109.82,90497.0,89.3486,89.4219,89.3323,89.4137,90497.0
2021-03-11 13:40:00,109.82,109.86,109.81,109.85,32910.0,89.4137,89.4463,89.4056,89.4382,32910.0
2021-03-11 13:45:00,109.85,109.88,109.84,109.84,31975.0,89.4382,89.4626,89.43,89.43,31975.0
2021-03-11 13:50:00,109.84,109.91,109.84,109.89,47769.0,89.43,89.487,89.43,89.4707,47769.0
2021-03-11 13:55:00,109.89,109.94,109.88,109.89,34329.0,89.4707,89.5114,89.4626,89.4707,34329.0
2021-03-11 14:00:00,109.9,109.95,109.89,109.94,62794.0,89.4789,89.5196,89.4707,89.5114,62794.0
2021-03-11 14:05:00,109.94,109.96,109.88,109.89,102095.0,89.5114,89.5277,89.4626,89.4707,102095.0
2021-03-11 14:10:00,109.89,109.93,109.88,109.89,55789.0,89.4707,89.5033,89.4626,89.4707,55789.0
2021-03-11 14:15:00,109.89,109.93,109.88,109.91,196482.0,89.4707,89.5033,89.4626,89.487,196482.0
2021-03-11 14:20:00,109.92,109.95,109.91,109.93,46457.0,89.4951,89.5196,89.487,89.5033,46457.0
2021-03-11 14:25:00,109.93,109.98,109.92,109.96,129235.0,89.5033,89.544,89.4951,89.5277,129235.0
2021-03-11 14:30:00,109.96,109.97,109.95,109.95,28907.0,89.5277,89.5359,89.5196,89.5196,28907.0
2021-03-11 14:35:00,109.95,109.96,109.92,109.92,164554.0,89.5196,89.5277,89.4951,89.4951,164554.0
2021-03-11 14:40:00,109.92,109.95,109.91,109.95,45194.0,89.4951,89.5196,89.487,89.5196,45194.0
2021-03-11 14:45:00,109.95,109.95,109.92,109.95,97534.0,89.5196,89.5196,89.4951,89.5196,97534.0
2021-03-11 14:50:00,109.94,109.95,109.9,109.9,83609.0,89.5114,89.5196,89.4789,89.4789,83609.0
2021-03-11 14:55:00,109.9,109.91,109.89,109.9,33796.0,89.4789,89.487,89.4707,89.4789,33796.0
2021-03-11 15:00:00,109.9,109.91,109.89,109.89,21013.0,89.4789,89.487,89.4707,89.4707,21013.0
2021-03-11 15:05:00,109.9,109.93,109.9,109.9,100553.0,89.4789,89.5033,89.4789,89.4789,100553.0
2021-03-11 15:10:00,109.91,109.93,109.89,109.9,20691.0,89.487,89.5033,89.4707,89.4789,20691.0
2021-03-11 15:15:00,109.9,109.93,109.89,109.92,70051.0,89.4789,89.5033,89.4707,89.4951,70051.0
2021-03-11 15:20:00,109.92,109.92,109.87,109.88,30654.0,89.4951,89.4951,89.4544,89.4626,30654.0
2021-03-11 15:25:00,109.88,109.89,109.85,109.87,35639.0,89.4626,89.4707,89.4382,89.4544,35639.0
2021-03-11 15:30:00,109.86,109.9,109.86,109.87,62837.0,89.4463,89.4789,89.4463,89.4544,62837.0
2021-03-11 15:35:00,109.87,109.88,109.86,109.87,36427.0,89.4544,89.4626,89.4463,89.4544,36427.0
2021-03-11 15:40:00,109.87,109.88,109.85,109.86,20071.0,89.4544,89.4626,89.4382,89.4463,20071.0
2021-03-11 15:45:00,109.85,109.9,109.84,109.84,89883.0,89.4382,89.4789,89.43,89.43,89883.0
2021-03-11 15:50:00,109.84,109.85,109.76,109.79,147576.0,89.43,89.4382,89.3649,89.3893,147576.0
2021-03-11 15:55:00,109.8,109.83,109.79,109.82,190873.0,89.3974,89.4219,89.3893,89.4137,190873.0
2021-03-12 09:30:00,108.89,108.9,108.77,108.77,163369.0,88.6565,88.6647,88.5588,88.5588,163369.0
2021-03-12 09:35:00,108.74,108.75,108.63,108.67,43786.0,88.5344,88.5426,88.4449,88.4774,43786.0
2021-03-12 09:40:00,108.62,108.69,108.56,108.59,89524.0,88.4367,88.4937,88.3879,88.4123,89524.0
2021-03-12 09:45:00,108.59,108.63,108.58,108.63,88840.0,88.4123,88.4449,88.4041,88.4449,88840.0
2021-03-12 09:50:00,108.63,108.72,108.63,108.67,74218.0,88.4449,88.5181,88.4449,88.4774,74218.0
2021-03-12 09:55:00,108.65,108.68,108.64,108.67,31443.0,88.4611,88.4856,88.453,88.4774,31443.0
2021-03-12 10:00:00,108.67,108.68,108.6,108.66,117469.0,88.4774,88.4856,88.4204,88.4693,117469.0
2021-03-12 10:05:00,108.67,108.69,108.63,108.66,72125.0,88.4774,88.4937,88.4449,88.4693,72125.0
2021-03-12 10:10:00,108.66,108.67,108.6,108.62,119052.0,88.4693,88.4774,88.4204,88.4367,119052.0
2021-03-12 10:15:00,108.61,108.63,108.57,108.57,344487.0,88.4286,88.4449,88.396,88.396,344487.0
2021-03-12 10:20:00,108.58,108.58,108.5,108.5,183289.0,88.4041,88.4041,88.339,88.339,183289.0
2021-03-12 10:25:00,108.5,108.51,108.45,108.49,51324.0,88.339,88.3471,88.2983,88.3309,51324.0
2021-03-12 10:30:00,108.48,108.51,108.47,108.49,134106.0,88.3227,88.3471,88.3146,88.3309,134106.0
2021-03-12 10:35:00,108.48,108.5,108.41,108.44,131260.0,88.3227,88.339,88.2657,88.2902,131260.0
2021-03-12 10:40:00,108.45,108.47,108.41,108.42,260522.0,88.2983,88.3146,88.2657,88.2739,260522.0
2021-03-12 10:45:00,108.42,108.43,108.36,108.38,132089.0,88.2739,88.282,88.225,88.2413,132089.0
2021-03-12 10:50:00,108.37,108.38,108.29,108.33,151108.0,88.2332,88.2413,88.168,88.2006,151108.0
2021-03-12 10:55:00,108.34,108.37,108.31,108.32,144909.0,88.2087,88.2332,88.1843,88.1925,144909.0
2021-03-12 11:00:00,108.31,108.41,108.31,108.34,51980.0,88.1843,88.2657,88.1843,88.2087,51980.0
2021-03-12 11:05:00,108.34,108.42,108.31,108.41,139961.0,88.2087,88.2739,88.1843,88.2657,139961.0
2021-03-12 11:10:00,108.41,108.45,108.4,108.42,89903.0,88.2657,88.2983,88.2576,88.2739,89903.0
2021-03-12 11:15:00,108.43,108.49,108.42,108.44,51568.0,88.282,88.3309,88.2739,88.2902,51568.0
2021-03-12 11:20:00,108.44,108.51,108.43,108.49,18989.0,88.2902,88.3471,88.282,88.3309,18989.0
2021-03-12 11:25:00,108.49,108.56,108.49,108.54,25469.0,88.3309,88.3879,88.3309,88.3716,25469.0
2021-03-12 11:30:00,108.56,108.56,108.52,108.53,53111.0,88.3879,88.3879,88.3553,88.3634,53111.0
2021-03-12 11:35:00,108.52,108.55,108.49,108.55,35868.0,88.3553,88.3797,88.3309,88.3797,35868.0
2021-03-12 11:40:00,108.55,108.59,108.54,108.56,107486.0,88.3797,88.4123,88.3716,88.3879,107486.0
2021-03-12 11:45:00,108.56,108.57,108.55,108.56,78232.0,88.3879,88.396,88.3797,88.3879,78232.0
2021-03-12 11:50:00,108.56,108.59,108.55,108.58,44188.0,88.3879,88.4123,88.3797,88.4041,44188.0
2021-03-12 11:55:00,108.58,108.58,108.55,108.56,38503.0,88.4041,88.4041,88.3797,88.3879,38503.0
2021-03-12 12:00:00,108.56,108.59,108.55,108.55,54521.0,88.3879,88.4123,88.3797,88.3797,54521.0
2021-03-12 12:05:00,108.55,108.59,108.55,108.58,19885.0,88.3797,88.4123,88.3797,88.4041,19885.0
2021-03-12 12:10:00,108.58,108.59,108.53,108.55,38809.0,88.4041,88.4123,88.3634,88.3797,38809.0
2021-03-12 12:15:00,108.55,108.59,108.54,108.56,28766.0,88.3797,88.4123,88.3716,88.3879,28766.0
2021-03-12 12:20:00,108.57,108.57,108.55,108.56,31327.0,88.396,88.396,88.3797,88.3879,31327.0
2021-03-12 12:25:00,108.56,108.57,108.54,108.56,37956.0,88.3879,88.396,88.3716,88.3879,37956.0
2021-03-12 12:30:00,108.56,108.59,108.55,108.58,87627.0,88.3879,88.4123,88.3797,88.4041,87627.0
2021-03-12 12:35:00,108.58,108.59,108.54,108.55,33193.0,88.4041,88.4123,88.3716,88.3797,33193.0
2021-03-12 12:40:00,108.55,108.56,108.52,108.54,81955.0,88.3797,88.3879,88.3553,88.3716,81955.0
2021-03-12 12:45:00,108.54,108.58,108.49,108.55,574000.0,88.3716,88.4041,88.3309,88.3797,574000.0
2021-03-12 12:50:00,108.55,108.56,108.51,108.52,72006.0,88.3797,88.3879,88.3471,88.3553,72006.0
2021-03-12 12:55:00,108.51,108.52,108.48,108.49,67219.0,88.3471,88.3553,88.3227,88.3309,67219.0
2021-03-12 13:00:00,108.49,108.49,108.43,108.44,28473.0,88.3309,88.3309,88.282,88.2902,28473.0
2021-03-12 13:05:00,108.44,108.47,108.43,108.44,29162.0,88.2902,88.3146,88.282,88.2902,29162.0
2021-03-12 13:10:00,108.44,108.45,108.42,108.44,25789.0,88.2902,88.2983,88.2739,88.2902,25789.0
2021-03-12 13:15:00,108.44,108.44,108.43,108.44,10207.0,88.2902,88.2902,88.282,88.2902,10207.0
2021-03-12 13:20:00,108.44,108.44,108.43,108.44,72887.0,88.2902,88.2902,88.282,88.2902,72887.0
2021-03-12 13:25:00,108.44,108.45,108.43,108.45,14445.0,88.2902,88.2983,88.282,88.2983,14445.0
2021-03-12 13:30:00,108.45,108.49,108.45,108.48,16416.0,88.2983,88.3309,88.2983,88.3227,16416.0
2021-03-12 13:35:00,108.48,108.48,108.45,108.47,15074.0,88.3227,88.3227,88.2983,88.3146,15074.0
2021-03-12 13:40:00,108.47,108.47,108.45,108.45,9361.0,88.3146,88.3146,88.2983,88.2983,9361.0
2021-03-12 13:45:00,108.45,108.46,108.41,108.42,23750.0,88.2983,88.3064,88.2657,88.2739,23750.0
2021-03-12 13:50:00,108.42,108.42,108.38,108.39,53106.0,88.2739,88.2739,88.2413,88.2494,53106.0
2021-03-12 13:55:00,108.39,108.43,108.37,108.42,36122.0,88.2494,88.282,88.2332,88.2739,36122.0
2021-03-12 14:00:00,108.42,108.42,108.39,108.4,7854.0,88.2739,88.2739,88.2494,88.2576,7854.0
2021-03-12 14:05:00,108.4,108.44,108.39,108.44,18027.0,88.2576,88.2902,88.2494,88.2902,18027.0
2021-03-12 14:10:00,108.44,108.44,108.43,108.44,7465.0,88.2902,88.2902,88.282,88.2902,7465.0
2021-03-12 14:15:00,108.43,108.44,108.42,108.43,16647.0,88.282,88.2902,88.2739,88.282,16647.0
2021-03-12 14:20:00,108.43,108.43,108.41,108.42,30001.0,88.282,88.282,88.2657,88.2739,30001.0
2021-03-12 14:25:00,108.41,108.42,108.39,108.4,12336.0,88.2657,88.2739,88.2494,88.2576,12336.0
2021-03-12 14:30:00,108.4,108.43,108.39,108.43,36713.0,88.2576,88.282,88.2494,88.282,36713.0
2021-03-12 14:35:00,108.43,108.43,108.41,108.42,6845.0,88.282,88.282,88.2657,88.2739,6845.0
2021-03-12 14:40:00,108.42,108.46,108.41,108.46,15112.0,88.2739,88.3064,88.2657,88.3064,15112.0
2021-03-12 14:45:00,108.46,108.48,108.4,108.41,35061.0,88.3064,88.3227,88.2576,88.2657,35061.0
2021-03-12 14:50:00,108.41,108.44,108.39,108.42,28592.0,88.2657,88.2902,88.2494,88.2739,28592.0
2021-03-12 14:55:00,108.42,108.42,108.36,108.37,28087.0,88.2739,88.2739,88.225,88.2332,28087.0
2021-03-12 15:00:00,108.37,108.38,108.34,108.34,47183.0,88.2332,88.2413,88.2087,88.2087,47183.0
2021-03-12 15:05:00,108.34,108.39,108.32,108.39,41331.0,88.2087,88.2494,88.1925,88.2494,41331.0
2021-03-12 15:10:00,108.38,108.39,108.34,108.34,24193.0,88.2413,88.2494,88.2087,88.2087,24193.0
2021-03-12 15:15:00,108.34,108.38,108.34,108.37,14736.0,88.2087,88.2413,88.2087,88.2332,14736.0
2021-03-12 15:20:00,108.38,108.38,108.36,108.37,8370.0,88.2413,88.2413,88.225,88.2332,8370.0
2021-03-12 15:25:00,108.37,108.37,108.33,108.37,39897.0,88.2332,88.2332,88.2006,88.2332,39897.0
2021-03-12 15:30:00,108.37,108.39,108.33,108.33,41210.0,88.2332,88.2494,88.2006,88.2006,41210.0
2021-03-12 15:35:00,108.33,108.39,108.32,108.39,43610.0,88.2006,88.2494,88.1925,88.2494,43610.0
2021-03-12 15:40:00,108.39,108.39,108.34,108.37,49602.0,88.2494,88.2494,88.2087,88.2332,49602.0
2021-03-12 15:45:00,108.37,108.41,108.36,108.41,129828.0,88.2332,88.2657,88.225,88.2657,129828.0
2021-03-12 15:50:00,108.41,108.47,108.4,108.45,102077.0,88.2657,88.3146,88.2576,88.2983,102077.0
2021-03-12 15:55:00,108.45,108.49,108.42,108.47,214469.0,88.2983,88.3309,88.2739,88.3146,214469.0
2021-03-15 09:30:00,108.82,108.87,108.55,108.82,42929.0,88.5995,88.6403,88.3797,88.5995,42929.0
2021-03-15 09:35:00,108.83,108.91,108.83,108.88,43689.0,88.6077,88.6728,88.6077,88.6484,43689.0
2021-03-15 09:40:00,108.88,108.89,108.83,108.87,54257.0,88.6484,88.6565,88.6077,88.6403,54257.0
2021-03-15 09:45:00,108.87,108.89,108.86,108.88,19232.0,88.6403,88.6565,88.6321,88.6484,19232.0
2021-03-15 09:50:00,108.88,108.93,108.88,108.89,33551.0,88.6484,88.6891,88.6484,88.6565,33551.0
2021-03-15 09:55:00,108.9,108.95,108.88,108.95,22467.0,88.6647,88.7054,88.6484,88.7054,22467.0
2021-03-15 10:00:00,108.94,108.97,108.89,108.91,358125.0,88.6972,88.7217,88.6565,88.6728,358125.0
2021-03-15 10:05:00,108.91,108.92,108.88,108.9,24024.0,88.6728,88.681,88.6484,88.6647,24024.0
2021-03-15 10:10:00,108.9,108.93,108.89,108.91,66999.0,88.6647,88.6891,88.6565,88.6728,66999.0
2021-03-15 10:15:00,108.91,108.93,108.89,108.91,30498.0,88.6728,88.6891,88.6565,88.6728,30498.0
2021-03-15 10:20:00,108.91,108.91,108.85,108.88,40143.0,88.6728,88.6728,88.624,88.6484,40143.0
2021-03-15 10:25:00,108.88,108.9,108.87,108.88,18362.0,88.6484,88.6647,88.6403,88.6484,18362.0
2021-03-15 10:30:00,108.89,108.92,108.87,108.92,26303.0,88.6565,88.681,88.6403,88.681,26303.0
2021-03-15 10:35:00,108.92,108.93,108.9,108.91,33299.0,88.681,88.6891,88.6647,88.6728,33299.0
2021-03-15 10:40:00,108.91,108.92,108.9,108.91,34353.0,88.6728,88.681,88.6647,88.6728,34353.0
2021-03-15 10:45:00,108.92,108.93,108.9,108.91,62868.0,88.681,88.6891,88.6647,88.6728,62868.0
2021-03-15 10:50:00,108.91,108.92,108.9,108.9,28375.0,88.6728,88.681,88.6647,88.6647,28375.0
2021-03-15 10:55:00,108.9,108.91,108.87,108.87,29104.0,88.6647,88.6728,88.6403,88.6403,29104.0
2021-03-15 11:00:00,108.87,108.88,108.82,108.87,106072.0,88.6403,88.6484,88.5995,88.6403,106072.0
2021-03-15 11:05:00,108.88,108.9,108.86,108.86,23812.0,88.6484,88.6647,88.6321,88.6321,23812.0
2021-03-15 11:10:00,108.86,108.88,108.84,108.85,58071.0,88.6321,88.6484,88.6158,88.624,58071.0
2021-03-15 11:15:00,108.85,108.87,108.85,108.85,21365.0,88.624,88.6403,88.624,88.624,21365.0
2021-03-15 11:20:00,108.86,108.86,108.83,108.85,36786.0,88.6321,88.6321,88.6077,88.624,36786.0
2021-03-15 11:25:00,108.86,108.87,108.83,108.86,23817.0,88.6321,88.6403,88.6077,88.6321,23817.0
2021-03-15 11:30:00,108.86,108.86,108.79,108.8,152420.0,88.6321,88.6321,88.5751,88.5833,152420.0
2021-03-15 11:35:00,108.8,108.83,108.79,108.82,79371.0,88.5833,88.6077,88.5751,88.5995,79371.0
2021-03-15 11:40:00,108.82,108.82,108.79,108.8,114688.0,88.5995,88.5995,88.5751,88.5833,114688.0
2021-03-15 11:45:00,108.8,108.83,108.78,108.82,70305.0,88.5833,88.6077,88.567,88.5995,70305.0
2021-03-15 11:50:00,108.82,108.86,108.82,108.86,26024.0,88.5995,88.6321,88.5995,88.6321,26024.0
2021-03-15 11:55:00,108.86,108.88,108.84,108.84,39907.0,88.6321,88.6484,88.6158,88.6158,39907.0
2021-03-15 12:00:00,108.84,108.86,108.83,108.86,54139.0,88.6158,88.6321,88.6077,88.6321,54139.0
2021-03-15 12:05:00,108.86,108.86,108.82,108.83,81898.0,88.6321,88.6321,88.5995,88.6077,81898.0
2021-03-15 12:10:00,108.84,108.89,108.84,108.89,28123.0,88.6158,88.6565,88.6158,88.6565,28123.0
2021-03-15 12:15:00,108.89,108.91,108.87,108.87,21609.0,88.6565,88.6728,88.6403,88.6403,21609.0
2021-03-15 12:20:00,108.87,108.93,108.87,108.92,13649.0,88.6403,88.6891,88.6403,88.681,13649.0
2021-03-15 12:25:00,108.91,108.94,108.91,108.94,39909.0,88.6728,88.6972,88.6728,88.6972,39909.0
2021-03-15 12:30:00,108.93,108.97,108.92,108.93,35350.0,88.6891,88.7217,88.681,88.6891,35350.0
2021-03-15 12:35:00,108.94,108.96,108.92,108.93,240962.0,88.6972,88.7135,88.681,88.6891,240962.0
2021-03-15 12:40:00,108.93,108.97,108.93,108.97,82313.0,88.6891,88.7217,88.6891,88.7217,82313.0
2021-03-15 12:45:00,108.97,108.97,108.95,108.95,14138.0,88.7217,88.7217,88.7054,88.7054,14138.0
2021-03-15 12:50:00,108.95,108.95,108.93,108.95,18798.0,88.7054,88.7054,88.6891,88.7054,18798.0
2021-03-15 12:55:00,108.95,108.96,108.94,108.94,14378.0,88.7054,88.7135,88.6972,88.6972,14378.0
2021-03-15 13:00:00,108.95,108.98,108.95,108.95,71135.0,88.7054,88.7298,88.7054,88.7054,71135.0
2021-03-15 13:05:00,108.95,108.97,108.94,108.96,18291.0,88.7054,88.7217,88.6972,88.7135,18291.0
2021-03-15 13:10:00,108.96,108.97,108.93,108.95,25257.0,88.7135,88.7217,88.6891,88.7054,25257.0
2021-03-15 13:15:00,108.95,108.97,108.95,108.97,17172.0,88.7054,88.7217,88.7054,88.7217,17172.0
2021-03-15 13:20:00,108.97,108.97,108.95,108.96,15695.0,88.7217,88.7217,88.7054,88.7135,15695.0
2021-03-15 13:25:00,108.97,108.97,108.96,108.96,9937.0,88.7217,88.7217,88.7135,88.7135,9937.0
2021-03-15 13:30:00,108.96,108.96,108.94,108.94,12472.0,88.7135,88.7135,88.6972,88.6972,12472.0
2021-03-15 13:35:00,108.94,108.95,108.93,108.93,22853.0,88.6972,88.7054,88.6891,88.6891,22853.0
2021-03-15 13:40:00,108.94,108.98,108.93,108.97,19588.0,88.6972,88.7298,88.6891,88.7217,19588.0
2021-03-15 13:45:00,108.97,108.98,108.95,108.95,24210.0,88.7217,88.7298,88.7054,88.7054,24210.0
2021-03-15 13:50:00,108.95,108.97,108.95,108.95,9429.0,88.7054,88.7217,88.7054,88.7054,9429.0
2021-03-15 13:55:00,108.95,108.96,108.94,108.94,10634.0,88.7054,88.7135,88.6972,88.6972,10634.0
2021-03-15 14:00:00,108.94,108.98,108.94,108.98,30594.0,88.6972,88.7298,88.6972,88.7298,30594.0
2021-03-15 14:05:00,108.98,109.0,108.97,109.0,26218.0,88.7298,88.7461,88.7217,88.7461,26218.0
2021-03-15 14:10:00,108.99,109.03,108.99,109.03,18689.0,88.738,88.7705,88.738,88.7705,18689.0
2021-03-15 14:15:00,109.03,109.06,109.02,109.06,24396.0,88.7705,88.795,88.7624,88.795,24396.0
2021-03-15 14:20:00,109.07,109.09,109.06,109.07,25176.0,88.8031,88.8194,88.795,88.8031,25176.0
2021-03-15 14:25:00,109.08,109.08,109.05,109.06,26632.0,88.8112,88.8112,88.7868,88.795,26632.0
2021-03-15 14:30:00,109.08,109.11,109.08,109.1,21790.0,88.8112,88.8357,88.8112,88.8275,21790.0
2021-03-15 14:35:00,109.1,109.1,109.07,109.08,27697.0,88.8275,88.8275,88.8031,88.8112,27697.0
2021-03-15 14:40:00,109.07,109.08,109.04,109.07,20401.0,88.8031,88.8112,88.7787,88.8031,20401.0
2021-03-15 14:45:00,109.07,109.09,109.06,109.07,25818.0,88.8031,88.8194,88.795,88.8031,25818.0
2021-03-15 14:50:00,109.07,109.08,109.06,109.07,26357.0,88.8031,88.8112,88.795,88.8031,26357.0
2021-03-15 14:55:00,109.07,109.09,109.06,109.08,26586.0,88.8031,88.8194,88.795,88.8112,26586.0
2021-03-15 15:00:00,109.07,109.09,109.05,109.08,23395.0,88.8031,88.8194,88.7868,88.8112,23395.0
2021-03-15 15:05:00,109.08,109.12,109.08,109.09,68276.0,88.8112,88.8438,88.8112,88.8194,68276.0
2021-03-15 15:10:00,109.09,109.11,109.08,109.11,18382.0,88.8194,88.8357,88.8112,88.8357,18382.0
2021-03-15 15:15:00,109.09,109.13,109.09,109.09,50555.0,88.8194,88.8519,88.8194,88.8194,50555.0
2021-03-15 15:20:00,109.09,109.1,109.09,109.09,22360.0,88.8194,88.8275,88.8194,88.8194,22360.0
2021-03-15 15:25:00,109.09,109.12,109.09,109.12,23116.0,88.8194,88.8438,88.8194,88.8438,23116.0
2021-03-15 15:30:00,109.12,109.12,109.1,109.1,17407.0,88.8438,88.8438,88.8275,88.8275,17407.0
2021-03-15 15:35:00,109.1,109.13,109.1,109.13,36150.0,88.8275,88.8519,88.8275,88.8519,36150.0
2021-03-15 15:40:00,109.13,109.15,109.12,109.14,26116.0,88.8519,88.8682,88.8438,88.8601,26116.0
2021-03-15 15:45:00,109.14,109.14,109.1,109.12,79094.0,88.8601,88.8601,88.8275,88.8438,79094.0
2021-03-15 15:50:00,109.12,109.16,109.11,109.15,98817.0,88.8438,88.8764,88.8357,88.8682,98817.0
2021-03-15 15:55:00,109.15,109.19,109.15,109.17,108910.0,88.8682,88.9008,88.8682,88.8845,108910.0
2021-03-16 09:30:00,109.61,109.83,109.61,109.75,31051.0,89.2428,89.4219,89.2428,89.3567,31051.0
2021-03-16 09:35:00,109.75,109.8,109.74,109.79,26710.0,89.3567,89.3974,89.3486,89.3893,26710.0
2021-03-16 09:40:00,109.79,109.82,109.75,109.81,25732.0,89.3893,89.4137,89.3567,89.4056,25732.0
2021-03-16 09:45:00,109.81,109.83,109.78,109.79,32926.0,89.4056,89.4219,89.3812,89.3893,32926.0
2021-03-16 09:50:00,109.8,109.81,109.77,109.81,23807.0,89.3974,89.4056,89.373,89.4056,23807.0
2021-03-16 09:55:00,109.8,109.85,109.78,109.79,75385.0,89.3974,89.4382,89.3812,89.3893,75385.0
2021-03-16 10:00:00,109.79,109.8,109.74,109.75,66802.0,89.3893,89.3974,89.3486,89.3567,66802.0
2021-03-16 10:05:00,109.75,109.78,109.74,109.78,21944.0,89.3567,89.3812,89.3486,89.3812,21944.0
2021-03-16 10:10:00,109.78,109.79,109.75,109.75,74372.0,89.3812,89.3893,89.3567,89.3567,74372.0
2021-03-16 10:15:00,109.76,109.78,109.74,109.75,34358.0,89.3649,89.3812,89.3486,89.3567,34358.0
2021-03-16 10:20:00,109.75,109.78,109.74,109.78,48908.0,89.3567,89.3812,89.3486,89.3812,48908.0
2021-03-16 10:25:00,109.77,109.79,109.77,109.79,28705.0,89.373,89.3893,89.373,89.3893,28705.0
2021-03-16 10:30:00,109.79,109.81,109.78,109.81,20588.0,89.3893,89.4056,89.3812,89.4056,20588.0
2021-03-16 10:35:00,109.81,109.82,109.78,109.79,43973.0,89.4056,89.4137,89.3812,89.3893,43973.0
2021-03-16 10:40:00,109.78,109.8,109.78,109.8,20445.0,89.3812,89.3974,89.3812,89.3974,20445.0
2021-03-16 10:45:00,109.8,109.84,109.78,109.84,36116.0,89.3974,89.43,89.3812,89.43,36116.0
2021-03-16 10:50:00,109.83,109.87,109.83,109.84,61764.0,89.4219,89.4544,89.4219,89.43,61764.0
2021-03-16 10:55:00,109.84,109.85,109.82,109.83,95047.0,89.43,89.4382,89.4137,89.4219,95047.0
2021-03-16 11:00:00,109.83,109.83,109.79,109.79,287914.0,89.4219,89.4219,89.3893,89.3893,287914.0
2021-03-16 11:05:00,109.79,109.8,109.77,109.77,41908.0,89.3893,89.3974,89.373,89.373,41908.0
2021-03-16 11:10:00,109.77,109.79,109.73,109.75,35812.0,89.373,89.3893,89.3405,89.3567,35812.0
2021-03-16 11:15:00,109.75,109.77,109.73,109.74,31830.0,89.3567,89.373,89.3405,89.3486,31830.0
2021-03-16 11:20:00,109.74,109.77,109.74,109.77,28489.0,89.3486,89.373,89.3486,89.373,28489.0
2021-03-16 11:25:00,109.77,109.79,109.76,109.79,40648.0,89.373,89.3893,89.3649,89.3893,40648.0
2021-03-16 11:30:00,109.78,109.79,109.76,109.76,34337.0,89.3812,89.3893,89.3649,89.3649,34337.0
2021-03-16 11:35:00,109.77,109.77,109.74,109.74,36747.0,89.373,89.373,89.3486,89.3486,36747.0
2021-03-16 11:40:00,109.74,109.77,109.74,109.75,30787.0,89.3486,89.373,89.3486,89.3567,30787.0
2021-03-16 11:45:00,109.75,109.76,109.72,109.73,48148.0,89.3567,89.3649,89.3323,89.3405,48148.0
2021-03-16 11:50:00,109.73,109.74,109.66,109.67,100508.0,89.3405,89.3486,89.2835,89.2916,100508.0
2021-03-16 11:55:00,109.68,109.69,109.63,109.64,31288.0,89.2997,89.3079,89.259,89.2672,31288.0
2021-03-16 12:00:00,109.65,109.66,109.58,109.59,53895.0,89.2753,89.2835,89.2183,89.2265,53895.0
2021-03-16 12:05:00,109.59,109.62,109.59,109.62,30547.0,89.2265,89.2509,89.2265,89.2509,30547.0
2021-03-16 12:10:00,109.62,109.62,109.6,109.61,28072.0,89.2509,89.2509,89.2346,89.2428,28072.0
2021-03-16 12:15:00,109.61,109.61,109.57,109.58,46661.0,89.2428,89.2428,89.2102,89.2183,46661.0
2021-03-16 12:20:00,109.58,109.59,109.54,109.55,21604.0,89.2183,89.2265,89.1858,89.1939,21604.0
2021-03-16 12:25:00,109.55,109.55,109.49,109.5,49382.0,89.1939,89.1939,89.145,89.1532,49382.0
2021-03-16 12:30:00,109.5,109.5,109.45,109.45,48265.0,89.1532,89.1532,89.1125,89.1125,48265.0
2021-03-16 12:35:00,109.45,109.46,109.43,109.45,22090.0,89.1125,89.1206,89.0962,89.1125,22090.0
2021-03-16 12:40:00,109.45,109.49,109.45,109.48,30691.0,89.1125,89.145,89.1125,89.1369,30691.0
2021-03-16 12:45:00,109.48,109.48,109.43,109.44,29653.0,89.1369,89.1369,89.0962,89.1043,29653.0
2021-03-16 12:50:00,109.44,109.51,109.43,109.49,31884.0,89.1043,89.1613,89.0962,89.145,31884.0
2021-03-16 12:55:00,109.49,109.49,109.4,109.41,48296.0,89.145,89.145,89.0718,89.0799,48296.0
2021-03-16 13:00:00,109.41,109.54,109.4,109.54,92598.0,89.0799,89.1858,89.0718,89.1858,92598.0
2021-03-16 13:05:00,109.54,109.62,109.53,109.58,73470.0,89.1858,89.2509,89.1776,89.2183,73470.0
2021-03-16 13:10:00,109.59,109.63,109.58,109.61,315107.0,89.2265,89.259,89.2183,89.2428,315107.0
2021-03-16 13:15:00,109.6,109.66,109.57,109.64,71255.0,89.2346,89.2835,89.2102,89.2672,71255.0
2021-03-16 13:20:00,109.64,109.65,109.63,109.64,17304.0,89.2672,89.2753,89.259,89.2672,17304.0
2021-03-16 13:25:00,109.65,109.7,109.64,109.67,33448.0,89.2753,89.316,89.2672,89.2916,33448.0
2021-03-16 13:30:00,109.67,109.67,109.62,109.65,130335.0,89.2916,89.2916,89.2509,89.2753,130335.0
2021-03-16 13:35:00,109.64,109.65,109.63,109.65,72515.0,89.2672,89.2753,89.259,89.2753,72515.0
2021-03-16 13:40:00,109.65,109.65,109.61,109.61,280415.0,89.2753,89.2753,89.2428,89.2428,280415.0
2021-03-16 13:45:00,109.61,109.62,109.58,109.61,76415.0,89.2428,89.2509,89.2183,89.2428,76415.0
2021-03-16 13:50:00,109.61,109.62,109.61,109.62,20740.0,89.2428,89.2509,89.2428,89.2509,20740.0
2021-03-16 13:55:00,109.61,109.65,109.6,109.61,36035.0,89.2428,89.2753,89.2346,89.2428,36035.0
2021-03-16 14:00:00,109.61,109.66,109.61,109.64,89629.0,89.2428,89.2835,89.2428,89.2672,89629.0
2021-03-16 14:05:00,109.64,109.66,109.61,109.64,25213.0,89.2672,89.2835,89.2428,89.2672,25213.0
2021-03-16 14:10:00,109.63,109.65,109.62,109.65,15822.0,89.259,89.2753,89.2509,89.2753,15822.0
2021-03-16 14:15:00,109.64,109.66,109.64,109.64,25700.0,89.2672,89.2835,89.2672,89.2672,25700.0
2021-03-16 14:20:00,109.65,109.65,109.6,109.61,21692.0,89.2753,89.2753,89.2346,89.2428,21692.0
2021-03-16 14:25:00,109.61,109.62,109.58,109.59,33073.0,89.2428,89.2509,89.2183,89.2265,33073.0
2021-03-16 14:30:00,109.59,109.62,109.58,109.6,18309.0,89.2265,89.2509,89.2183,89.2346,18309.0
2021-03-16 14:35:00,109.6,109.61,109.57,109.58,13157.0,89.2346,89.2428,89.2102,89.2183,13157.0
2021-03-16 14:40:00,109.58,109.58,109.57,109.57,11358.0,89.2183,89.2183,89.2102,89.2102,11358.0
2021-03-16 14:45:00,109.57,109.58,109.57,109.58,6850.0,89.2102,89.2183,89.2102,89.2183,6850.0
2021-03-16 14:50:00,109.58,109.6,109.57,109.6,10739.0,89.2183,89.2346,89.2102,89.2346,10739.0
2021-03-16 14:55:00,109.59,109.63,109.59,109.62,31634.0,89.2265,89.259,89.2265,89.2509,31634.0
2021-03-16 15:00:00,109.62,109.62,109.57,109.6,27617.0,89.2509,89.2509,89.2102,89.2346,27617.0
2021-03-16 15:05:00,109.6,109.64,109.6,109.64,25207.0,89.2346,89.2672,89.2346,89.2672,25207.0
2021-03-16 15:10:00,109.64,109.66,109.63,109.66,28616.0,89.2672,89.2835,89.259,89.2835,28616.0
2021-03-16 15:15:00,109.66,109.66,109.64,109.65,42644.0,89.2835,89.2835,89.2672,89.2753,42644.0
2021-03-16 15:20:00,109.65,109.65,109.62,109.65,31789.0,89.2753,89.2753,89.2509,89.2753,31789.0
2021-03-16 15:25:00,109.65,109.65,109.61,109.62,35588.0,89.2753,89.2753,89.2428,89.2509,35588.0
2021-03-16 15:30:00,109.62,109.65,109.61,109.65,85535.0,89.2509,89.2753,89.2428,89.2753,85535.0
2021-03-16 15:35:00,109.65,109.65,109.63,109.64,21137.0,89.2753,89.2753,89.259,89.2672,21137.0
2021-03-16 15:40:00,109.64,109.64,109.6,109.6,47225.0,89.2672,89.2672,89.2346,89.2346,47225.0
2021-03-16 15:45:00,109.6,109.61,109.58,109.58,39257.0,89.2346,89.2428,89.2183,89.2183,39257.0
2021-03-16 15:50:00,109.58,109.59,109.57,109.58,28125.0,89.2183,89.2265,89.2102,89.2183,28125.0
2021-03-16 15:55:00,109.58,109.58,109.54,109.55,124169.0,89.2183,89.2183,89.1858,89.1939,124169.0
2021-03-17 09:30:00,109.09,109.09,108.96,108.97,77034.0,88.8194,88.8194,88.7135,88.7217,77034.0
2021-03-17 09:35:00,108.96,108.98,108.88,108.94,314660.0,88.7135,88.7298,88.6484,88.6972,314660.0
2021-03-17 09:40:00,108.93,108.96,108.89,108.95,98436.0,88.6891,88.7135,88.6565,88.7054,98436.0
2021-03-17 09:45:00,108.95,109.0,108.94,108.99,133921.0,88.7054,88.7461,88.6972,88.738,133921.0
2021-03-17 09:50:00,108.99,109.0,108.95,108.99,44743.0,88.738,88.7461,88.7054,88.738,44743.0
2021-03-17 09:55:00,108.98,108.99,108.97,108.97,21886.0,88.7298,88.738,88.7217,88.7217,21886.0
2021-03-17 10:00:00,108.97,109.01,108.96,108.97,55423.0,88.7217,88.7542,88.7135,88.7217,55423.0
2021-03-17 10:05:00,108.97,108.98,108.95,108.97,92243.0,88.7217,88.7298,88.7054,88.7217,92243.0
2021-03-17 10:10:00,108.96,108.97,108.96,108.97,26786.0,88.7135,88.7217,88.7135,88.7217,26786.0
2021-03-17 10:15:00,108.97,109.03,108.96,109.02,107027.0,88.7217,88.7705,88.7135,88.7624,107027.0
2021-03-17 10:20:00,109.03,109.05,109.0,109.05,102615.0,88.7705,88.7868,88.7461,88.7868,102615.0
2021-03-17 10:25:00,109.05,109.07,109.03,109.05,29507.0,88.7868,88.8031,88.7705,88.7868,29507.0
2021-03-17 10:30:00,109.05,109.05,109.03,109.05,24758.0,88.7868,88.7868,88.7705,88.7868,24758.0
2021-03-17 10:35:00,109.05,109.05,109.0,109.03,72839.0,88.7868,88.7868,88.7461,88.7705,72839.0
2021-03-17 10:40:00,109.03,109.03,108.93,108.93,41969.0,88.7705,88.7705,88.6891,88.6891,41969.0
2021-03-17 10:45:00,108.93,108.94,108.86,108.88,156413.0,88.6891,88.6972,88.6321,88.6484,156413.0
2021-03-17 10:50:00,108.87,108.89,108.86,108.89,38298.0,88.6403,88.6565,88.6321,88.6565,38298.0
2021-03-17 10:55:00,108.89,108.89,108.85,108.87,35803.0,88.6565,88.6565,88.624,88.6403,35803.0
2021-03-17 11:00:00,108.87,108.89,108.85,108.85,48963.0,88.6403,88.6565,88.624,88.624,48963.0
2021-03-17 11:05:00,108.86,108.89,108.85,108.87,22872.0,88.6321,88.6565,88.624,88.6403,22872.0
2021-03-17 11:10:00,108.86,108.89,108.84,108.84,23967.0,88.6321,88.6565,88.6158,88.6158,23967.0
2021-03-17 11:15:00,108.84,108.86,108.81,108.86,21835.0,88.6158,88.6321,88.5914,88.6321,21835.0
2021-03-17 11:20:00,108.85,108.89,108.85,108.88,19810.0,88.624,88.6565,88.624,88.6484,19810.0
2021-03-17 11:25:00,108.88,108.92,108.87,108.91,20704.0,88.6484,88.681,88.6403,88.6728,20704.0
2021-03-17 11:30:00,108.91,108.91,108.84,108.86,46449.0,88.6728,88.6728,88.6158,88.6321,46449.0
2021-03-17 11:35:00,108.86,108.86,108.82,108.84,23589.0,88.6321,88.6321,88.5995,88.6158,23589.0
2021-03-17 11:40:00,108.83,108.85,108.81,108.83,43919.0,88.6077,88.624,88.5914,88.6077,43919.0
2021-03-17 11:45:00,108.84,108.85,108.79,108.79,93083.0,88.6158,88.624,88.5751,88.5751,93083.0
2021-03-17 11:50:00,108.79,108.83,108.78,108.78,63004.0,88.5751,88.6077,88.567,88.567,63004.0
2021-03-17 11:55:00,108.78,108.78,108.74,108.77,42713.0,88.567,88.567,88.5344,88.5588,42713.0
2021-03-17 12:00:00,108.76,108.77,108.73,108.73,48571.0,88.5507,88.5588,88.5263,88.5263,48571.0
2021-03-17 12:05:00,108.74,108.75,108.73,108.74,96698.0,88.5344,88.5426,88.5263,88.5344,96698.0
2021-03-17 12:10:00,108.73,108.75,108.71,108.71,54785.0,88.5263,88.5426,88.51,88.51,54785.0
2021-03-17 12:15:00,108.72,108.74,108.7,108.73,73863.0,88.5181,88.5344,88.5018,88.5263,73863.0
2021-03-17 12:20:00,108.73,108.74,108.69,108.69,26333.0,88.5263,88.5344,88.4937,88.4937,26333.0
2021-03-17 12:25:00,108.68,108.72,108.68,108.72,40937.0,88.4856,88.5181,88.4856,88.5181,40937.0
2021-03-17 12:30:00,108.72,108.73,108.68,108.72,76316.0,88.5181,88.5263,88.4856,88.5181,76316.0
2021-03-17 12:35:00,108.72,108.73,108.71,108.73,30649.0,88.5181,88.5263,88.51,88.5263,30649.0
2021-03-17 12:40:00,108.73,108.73,108.71,108.73,57305.0,88.5263,88.5263,88.51,88.5263,57305.0
2021-03-17 12:45:00,108.73,108.75,108.72,108.75,32054.0,88.5263,88.5426,88.5181,88.5426,32054.0
2021-03-17 12:50:00,108.75,108.75,108.74,108.75,24513.0,88.5426,88.5426,88.5344,88.5426,24513.0
2021-03-17 12:55:00,108.75,108.77,108.72,108.77,249377.0,88.5426,88.5588,88.5181,88.5588,249377.0
2021-03-17 13:00:00,108.77,108.81,108.76,108.81,53785.0,88.5588,88.5914,88.5507,88.5914,53785.0
2021-03-17 13:05:00,108.81,108.86,108.81,108.86,45405.0,88.5914,88.6321,88.5914,88.6321,45405.0
2021-03-17 13:10:00,108.85,108.87,108.84,108.87,12599.0,88.624,88.6403,88.6158,88.6403,12599.0
2021-03-17 13:15:00,108.86,108.88,108.84,108.87,35600.0,88.6321,88.6484,88.6158,88.6403,35600.0
2021-03-17 13:20:00,108.87,108.88,108.84,108.84,34250.0,88.6403,88.6484,88.6158,88.6158,34250.0
2021-03-17 13:25:00,108.84,108.86,108.84,108.84,16692.0,88.6158,88.6321,88.6158,88.6158,16692.0
2021-03-17 13:30:00,108.84,108.86,108.82,108.84,91921.0,88.6158,88.6321,88.5995,88.6158,91921.0
2021-03-17 13:35:00,108.83,108.85,108.82,108.84,167164.0,88.6077,88.624,88.5995,88.6158,167164.0
2021-03-17 13:40:00,108.85,108.87,108.84,108.86,11730.0,88.624,88.6403,88.6158,88.6321,11730.0
2021-03-17 13:45:00,108.87,108.89,108.86,108.88,25496.0,88.6403,88.6565,88.6321,88.6484,25496.0
2021-03-17 13:50:00,108.88,108.89,108.86,108.89,89480.0,88.6484,88.6565,88.6321,88.6565,89480.0
2021-03-17 13:55:00,108.89,109.03,108.89,109.02,67292.0,88.6565,88.7705,88.6565,88.7624,67292.0
2021-03-17 14:00:00,109.04,109.4,109.01,109.11,343928.0,88.7787,89.0718,88.7542,88.8357,343928.0
2021-03-17 14:05:00,109.11,109.22,109.09,109.17,101147.0,88.8357,88.9252,88.8194,88.8845,101147.0
2021-03-17 14:10:00,109.17,109.39,109.17,109.36,100396.0,88.8845,89.0636,88.8845,89.0392,100396.0
2021-03-17 14:15:00,109.39,109.61,109.37,109.61,187232.0,89.0636,89.2428,89.0473,89.2428,187232.0
2021-03-17 14:20:00,109.61,109.62,109.44,109.45,109530.0,89.2428,89.2509,89.1043,89.1125,109530.0
2021-03-17 14:25:00,109.45,109.55,109.45,109.52,166277.0,89.1125,89.1939,89.1125,89.1695,166277.0
2021-03-17 14:30:00,109.51,109.53,109.47,109.5,84177.0,89.1613,89.1776,89.1288,89.1532,84177.0
2021-03-17 14:35:00,109.5,109.64,109.49,109.64,143646.0,89.1532,89.2672,89.145,89.2672,143646.0
2021-03-17 14:40:00,109.63,109.83,109.63,109.8,309069.0,89.259,89.4219,89.259,89.3974,309069.0
2021-03-17 14:45:00,109.84,110.12,109.83,110.1,218850.0,89.43,89.658,89.4219,89.6417,218850.0
2021-03-17 14:50:00,110.1,110.22,110.08,110.13,172019.0,89.6417,89.7394,89.6254,89.6661,172019.0
2021-03-17 14:55:00,110.13,110.3,110.05,110.28,96979.0,89.6661,89.8045,89.601,89.7883,96979.0
2021-03-17 15:00:00,110.3,110.92,110.29,110.91,152949.0,89.8045,90.3093,89.7964,90.3012,152949.0
2021-03-17 15:05:00,110.91,111.16,110.74,111.15,316214.0,90.3012,90.5047,90.1628,90.4966,316214.0
2021-03-17 15:10:00,111.15,111.16,110.83,110.84,541591.0,90.4966,90.5047,90.2361,90.2442,541591.0
2021-03-17 15:15:00,110.84,110.85,110.66,110.67,169033.0,90.2442,90.2523,90.0976,90.1058,169033.0
2021-03-17 15:20:00,110.67,110.68,110.37,110.38,165742.0,90.1058,90.1139,89.8615,89.8697,165742.0
2021-03-17 15:25:00,110.38,110.4,110.19,110.19,305655.0,89.8697,89.886,89.715,89.715,305655.0
2021-03-17 15:30:00,110.2,110.49,110.15,110.48,372883.0,89.7231,89.9592,89.6824,89.9511,372883.0
2021-03-17 15:35:00,110.48,110.58,110.44,110.58,132272.0,89.9511,90.0325,89.9185,90.0325,132272.0
2021-03-17 15:40:00,110.57,111.0,110.55,110.95,246889.0,90.0244,90.3745,90.0081,90.3338,246889.0
2021-03-17 15:45:00,110.95,110.97,110.68,110.7,224930.0,90.3338,90.35,90.1139,90.1302,224930.0
2021-03-17 15:50:00,110.71,110.82,110.69,110.82,202935.0,90.1384,90.2279,90.1221,90.2279,202935.0
2021-03-17 15:55:00,110.82,110.83,110.46,110.46,495409.0,90.2279,90.2361,89.9348,89.9348,495409.0
2021-03-18 09:30:00,109.04,109.16,108.83,109.16,88779.0,88.7787,88.8764,88.6077,88.8764,88779.0
2021-03-18 09:35:00,109.16,109.32,109.15,109.31,93387.0,88.8764,89.0066,88.8682,88.9985,93387.0
2021-03-18 09:40:00,109.31,109.55,109.3,109.55,331125.0,88.9985,89.1939,88.9904,89.1939,331125.0
2021-03-18 09:45:00,109.55,109.59,109.23,109.23,368282.0,89.1939,89.2265,88.9334,88.9334,368282.0
2021-03-18 09:50:00,109.22,109.23,109.1,109.16,736604.0,88.9252,88.9334,88.8275,88.8764,736604.0
2021-03-18 09:55:00,109.15,109.16,108.96,108.98,335123.0,88.8682,88.8764,88.7135,88.7298,335123.0
2021-03-18 10:00:00,108.98,109.01,108.92,108.93,136789.0,88.7298,88.7542,88.681,88.6891,136789.0
2021-03-18 10:05:00,108.93,108.93,108.71,108.76,239806.0,88.6891,88.6891,88.51,88.5507,239806.0
2021-03-18 10:10:00,108.76,108.82,108.72,108.82,123797.0,88.5507,88.5995,88.5181,88.5995,123797.0
2021-03-18 10:15:00,108.81,108.87,108.79,108.84,69895.0,88.5914,88.6403,88.5751,88.6158,69895.0
2021-03-18 10:20:00,108.83,108.85,108.77,108.85,77893.0,88.6077,88.624,88.5588,88.624,77893.0
2021-03-18 10:25:00,108.85,108.94,108.85,108.86,185050.0,88.624,88.6972,88.624,88.6321,185050.0
2021-03-18 10:30:00,108.86,108.92,108.8,108.92,50571.0,88.6321,88.681,88.5833,88.681,50571.0
2021-03-18 10:35:00,108.91,109.0,108.89,108.95,141115.0,88.6728,88.7461,88.6565,88.7054,141115.0
2021-03-18 10:40:00,108.96,109.02,108.88,108.88,49480.0,88.7135,88.7624,88.6484,88.6484,49480.0
2021-03-18 10:45:00,108.89,108.9,108.85,108.89,43963.0,88.6565,88.6647,88.624,88.6565,43963.0
2021-03-18 10:50:00,108.89,108.94,108.81,108.94,49774.0,88.6565,88.6972,88.5914,88.6972,49774.0
2021-03-18 10:55:00,108.94,108.97,108.91,108.96,23095.0,88.6972,88.7217,88.6728,88.7135,23095.0
2021-03-18 11:00:00,108.95,108.98,108.93,108.96,36579.0,88.7054,88.7298,88.6891,88.7135,36579.0
2021-03-18 11:05:00,108.97,109.02,108.96,109.0,30016.0,88.7217,88.7624,88.7135,88.7461,30016.0
2021-03-18 11:10:00,109.0,109.0,108.9,108.92,71539.0,88.7461,88.7461,88.6647,88.681,71539.0
2021-03-18 11:15:00,108.92,108.96,108.92,108.95,55616.0,88.681,88.7135,88.681,88.7054,55616.0
2021-03-18 11:20:00,108.94,109.01,108.94,108.97,88523.0,88.6972,88.7542,88.6972,88.7217,88523.0
2021-03-18 11:25:00,108.97,109.03,108.96,109.03,34591.0,88.7217,88.7705,88.7135,88.7705,34591.0
2021-03-18 11:30:00,109.03,109.05,109.01,109.02,23589.0,88.7705,88.7868,88.7542,88.7624,23589.0
2021-03-18 11:35:00,109.02,109.05,108.98,109.04,39815.0,88.7624,88.7868,88.7298,88.7787,39815.0
2021-03-18 11:40:00,109.03,109.07,109.03,109.07,16217.0,88.7705,88.8031,88.7705,88.8031,16217.0
2021-03-18 11:45:00,109.07,109.09,109.06,109.07,27950.0,88.8031,88.8194,88.795,88.8031,27950.0
2021-03-18 11:50:00,109.06,109.06,108.96,108.97,27402.0,88.795,88.795,88.7135,88.7217,27402.0
2021-03-18 11:55:00,108.96,109.05,108.93,109.05,40825.0,88.7135,88.7868,88.6891,88.7868,40825.0
2021-03-18 12:00:00,109.05,109.06,109.0,109.06,19673.0,88.7868,88.795,88.7461,88.795,19673.0
2021-03-18 12:05:00,109.05,109.18,109.04,109.18,88370.0,88.7868,88.8927,88.7787,88.8927,88370.0
2021-03-18 12:10:00,109.18,109.28,109.16,109.23,110174.0,88.8927,88.9741,88.8764,88.9334,110174.0
2021-03-18 12:15:00,109.23,109.23,109.17,109.18,84342.0,88.9334,88.9334,88.8845,88.8927,84342.0
2021-03-18 12:20:00,109.18,109.22,109.17,109.19,77650.0,88.8927,88.9252,88.8845,88.9008,77650.0
2021-03-18 12:25:00,109.19,109.22,109.17,109.19,88160.0,88.9008,88.9252,88.8845,88.9008,88160.0
2021-03-18 12:30:00,109.18,109.2,109.16,109.2,67175.0,88.8927,88.9089,88.8764,88.9089,67175.0
2021-03-18 12:35:00,109.2,109.2,109.13,109.15,43736.0,88.9089,88.9089,88.8519,88.8682,43736.0
2021-03-18 12:40:00,109.15,109.16,109.12,109.13,52280.0,88.8682,88.8764,88.8438,88.8519,52280.0
2021-03-18 12:45:00,109.13,109.14,109.12,109.12,51514.0,88.8519,88.8601,88.8438,88.8438,51514.0
2021-03-18 12:50:00,109.13,109.13,109.06,109.1,82299.0,88.8519,88.8519,88.795,88.8275,82299.0
2021-03-18 12:55:00,109.1,109.1,109.02,109.03,108051.0,88.8275,88.8275,88.7624,88.7705,108051.0
2021-03-18 13:00:00,109.03,109.08,109.03,109.07,92849.0,88.7705,88.8112,88.7705,88.8031,92849.0
2021-03-18 13:05:00,109.07,109.07,109.0,109.02,42118.0,88.8031,88.8031,88.7461,88.7624,42118.0
2021-03-18 13:10:00,109.02,109.06,109.01,109.06,24918.0,88.7624,88.795,88.7542,88.795,24918.0
2021-03-18 13:15:00,109.05,109.09,109.04,109.08,24642.0,88.7868,88.8194,88.7787,88.8112,24642.0
2021-03-18 13:20:00,109.09,109.12,109.08,109.1,35708.0,88.8194,88.8438,88.8112,88.8275,35708.0
2021-03-18 13:25:00,109.11,109.15,109.07,109.09,20609.0,88.8357,88.8682,88.8031,88.8194,20609.0
2021-03-18 13:30:00,109.09,109.09,109.02,109.03,6922.0,88.8194,88.8194,88.7624,88.7705,6922.0
2021-03-18 13:35:00,109.03,109.03,108.98,109.0,15547.0,88.7705,88.7705,88.7298,88.7461,15547.0
2021-03-18 13:40:00,109.0,109.02,109.0,109.02,3685.0,88.7461,88.7624,88.7461,88.7624,3685.0
2021-03-18 13:45:00,109.01,109.02,108.98,108.98,27003.0,88.7542,88.7624,88.7298,88.7298,27003.0
2021-03-18 13:50:00,108.99,109.02,108.98,108.99,15822.0,88.738,88.7624,88.7298,88.738,15822.0
2021-03-18 13:55:00,108.99,109.04,108.99,109.02,104105.0,88.738,88.7787,88.738,88.7624,104105.0
2021-03-18 14:00:00,109.02,109.04,109.02,109.03,46751.0,88.7624,88.7787,88.7624,88.7705,46751.0
2021-03-18 14:05:00,109.03,109.05,109.02,109.04,40115.0,88.7705,88.7868,88.7624,88.7787,40115.0
2021-03-18 14:10:00,109.05,109.05,109.02,109.03,73428.0,88.7868,88.7868,88.7624,88.7705,73428.0
2021-03-18 14:15:00,109.02,109.03,109.01,109.02,37323.0,88.7624,88.7705,88.7542,88.7624,37323.0
2021-03-18 14:20:00,109.02,109.04,109.01,109.04,41201.0,88.7624,88.7787,88.7542,88.7787,41201.0
2021-03-18 14:25:00,109.04,109.04,109.01,109.03,49841.0,88.7787,88.7787,88.7542,88.7705,49841.0
2021-03-18 14:30:00,109.02,109.03,109.0,109.01,91486.0,88.7624,88.7705,88.7461,88.7542,91486.0
2021-03-18 14:35:00,109.01,109.01,108.87,108.95,94580.0,88.7542,88.7542,88.6403,88.7054,94580.0
2021-03-18 14:40:00,108.94,108.95,108.84,108.89,116383.0,88.6972,88.7054,88.6158,88.6565,116383.0
2021-03-18 14:45:00,108.89,108.97,108.89,108.97,22065.0,88.6565,88.7217,88.6565,88.7217,22065.0
2021-03-18 14:50:00,108.97,109.0,108.95,108.97,31529.0,88.7217,88.7461,88.7054,88.7217,31529.0
2021-03-18 14:55:00,108.97,108.98,108.92,108.96,20252.0,88.7217,88.7298,88.681,88.7135,20252.0
2021-03-18 15:00:00,108.96,109.01,108.94,109.01,34461.0,88.7135,88.7542,88.6972,88.7542,34461.0
2021-03-18 15:05:00,109.01,109.02,108.98,109.01,51516.0,88.7542,88.7624,88.7298,88.7542,51516.0
2021-03-18 15:10:00,109.01,109.03,108.96,108.96,27822.0,88.7542,88.7705,88.7135,88.7135,27822.0
2021-03-18 15:15:00,108.95,108.99,108.92,108.99,67574.0,88.7054,88.738,88.681,88.738,67574.0
2021-03-18 15:20:00,109.0,109.0,108.95,108.96,37200.0,88.7461,88.7461,88.7054,88.7135,37200.0
2021-03-18 15:25:00,108.95,109.03,108.93,109.03,46024.0,88.7054,88.7705,88.6891,88.7705,46024.0
2021-03-18 15:30:00,109.02,109.03,108.91,108.94,47020.0,88.7624,88.7705,88.6728,88.6972,47020.0
2021-03-18 15:35:00,108.92,108.97,108.88,108.91,135751.0,88.681,88.7217,88.6484,88.6728,135751.0
2021-03-18 15:40:00,108.91,108.92,108.86,108.87,77933.0,88.6728,88.681,88.6321,88.6403,77933.0
2021-03-18 15:45:00,108.86,108.86,108.79,108.81,107755.0,88.6321,88.6321,88.5751,88.5914,107755.0
2021-03-18 15:50:00,108.8,108.81,108.78,108.78,113628.0,88.5833,88.5914,88.567,88.567,113628.0
2021-03-18 15:55:00,108.78,109.06,108.78,108.97,478795.0,88.567,88.795,88.567,88.7217,478795.0
2021-03-19 09:30:00,109.05,109.05,108.87,108.91,32596.0,88.7868,88.7868,88.6403,88.6728,32596.0
2021-03-19 09:35:00,108.91,108.96,108.88,108.92,43325.0,88.6728,88.7135,88.6484,88.681,43325.0
2021-03-19 09:40:00,108.89,108.9,108.81,108.86,48281.0,88.6565,88.6647,88.5914,88.6321,48281.0
2021-03-19 09:45:00,108.86,108.96,108.84,108.91,80697.0,88.6321,88.7135,88.6158,88.6728,80697.0
2021-03-19 09:50:00,108.92,108.98,108.9,108.9,433428.0,88.681,88.7298,88.6647,88.6647,433428.0
2021-03-19 09:55:00,108.9,108.93,108.85,108.86,32305.0,88.6647,88.6891,88.624,88.6321,32305.0
2021-03-19 10:00:00,108.84,108.86,108.76,108.8,66899.0,88.6158,88.6321,88.5507,88.5833,66899.0
2021-03-19 10:05:00,108.8,108.87,108.77,108.86,348310.0,88.5833,88.6403,88.5588,88.6321,348310.0
2021-03-19 10:10:00,108.87,108.89,108.83,108.86,34923.0,88.6403,88.6565,88.6077,88.6321,34923.0
2021-03-19 10:15:00,108.86,108.93,108.82,108.93,18223.0,88.6321,88.6891,88.5995,88.6891,18223.0
2021-03-19 10:20:00,108.93,109.02,108.92,109.0,77475.0,88.6891,88.7624,88.681,88.7461,77475.0
2021-03-19 10:25:00,109.0,109.05,108.99,109.05,16341.0,88.7461,88.7868,88.738,88.7868,16341.0
2021-03-19 10:30:00,109.05,109.06,108.98,109.0,37231.0,88.7868,88.795,88.7298,88.7461,37231.0
2021-03-19 10:35:00,109.01,109.09,108.97,109.09,48661.0,88.7542,88.8194,88.7217,88.8194,48661.0
2021-03-19 10:40:00,109.09,109.12,109.06,109.08,21263.0,88.8194,88.8438,88.795,88.8112,21263.0
2021-03-19 10:45:00,109.08,109.12,109.02,109.02,31334.0,88.8112,88.8438,88.7624,88.7624,31334.0
2021-03-19 10:50:00,109.02,109.07,109.02,109.03,26764.0,88.7624,88.8031,88.7624,88.7705,26764.0
2021-03-19 10:55:00,109.04,109.07,109.03,109.07,23483.0,88.7787,88.8031,88.7705,88.8031,23483.0
2021-03-19 11:00:00,109.07,109.1,109.06,109.09,12751.0,88.8031,88.8275,88.795,88.8194,12751.0
2021-03-19 11:05:00,109.08,109.12,109.05,109.05,27344.0,88.8112,88.8438,88.7868,88.7868,27344.0
2021-03-19 11:10:00,109.06,109.08,109.04,109.08,11860.0,88.795,88.8112,88.7787,88.8112,11860.0
2021-03-19 11:15:00,109.09,109.12,109.08,109.1,11603.0,88.8194,88.8438,88.8112,88.8275,11603.0
2021-03-19 11:20:00,109.09,109.13,109.07,109.07,9290.0,88.8194,88.8519,88.8031,88.8031,9290.0
2021-03-19 11:25:00,109.06,109.06,108.98,109.01,23691.0,88.795,88.795,88.7298,88.7542,23691.0
2021-03-19 11:30:00,109.02,109.08,109.01,109.07,60815.0,88.7624,88.8112,88.7542,88.8031,60815.0
2021-03-19 11:35:00,109.07,109.11,109.07,109.11,43536.0,88.8031,88.8357,88.8031,88.8357,43536.0
2021-03-19 11:40:00,109.11,109.2,109.11,109.2,22622.0,88.8357,88.9089,88.8357,88.9089,22622.0
2021-03-19 11:45:00,109.2,109.25,109.18,109.23,46529.0,88.9089,88.9496,88.8927,88.9334,46529.0
2021-03-19 11:50:00,109.23,109.25,109.22,109.23,109790.0,88.9334,88.9496,88.9252,88.9334,109790.0
2021-03-19 11:55:00,109.23,109.27,109.23,109.27,76110.0,88.9334,88.9659,88.9334,88.9659,76110.0
2021-03-19 12:00:00,109.27,109.29,109.21,109.25,49578.0,88.9659,88.9822,88.9171,88.9496,49578.0
2021-03-19 12:05:00,109.25,109.25,109.19,109.2,18978.0,88.9496,88.9496,88.9008,88.9089,18978.0
2021-03-19 12:10:00,109.2,109.29,109.2,109.24,37856.0,88.9089,88.9822,88.9089,88.9415,37856.0
2021-03-19 12:15:00,109.25,109.28,109.25,109.27,11804.0,88.9496,88.9741,88.9496,88.9659,11804.0
2021-03-19 12:20:00,109.27,109.33,109.25,109.32,24155.0,88.9659,89.0148,88.9496,89.0066,24155.0
2021-03-19 12:25:00,109.32,109.36,109.32,109.35,42710.0,89.0066,89.0392,89.0066,89.0311,42710.0
2021-03-19 12:30:00,109.35,109.37,109.33,109.37,73430.0,89.0311,89.0473,89.0148,89.0473,73430.0
2021-03-19 12:35:00,109.37,109.38,109.35,109.38,88891.0,89.0473,89.0555,89.0311,89.0555,88891.0
2021-03-19 12:40:00,109.38,109.4,109.37,109.38,35081.0,89.0555,89.0718,89.0473,89.0555,35081.0
2021-03-19 12:45:00,109.37,109.39,109.34,109.38,43534.0,89.0473,89.0636,89.0229,89.0555,43534.0
2021-03-19 12:50:00,109.39,109.4,109.37,109.4,15072.0,89.0636,89.0718,89.0473,89.0718,15072.0
2021-03-19 12:55:00,109.4,109.41,109.38,109.4,48987.0,89.0718,89.0799,89.0555,89.0718,48987.0
2021-03-19 13:00:00,109.39,109.4,109.32,109.32,43150.0,89.0636,89.0718,89.0066,89.0066,43150.0
2021-03-19 13:05:00,109.33,109.34,109.3,109.33,24136.0,89.0148,89.0229,88.9904,89.0148,24136.0
2021-03-19 13:10:00,109.34,109.35,109.33,109.34,19098.0,89.0229,89.0311,89.0148,89.0229,19098.0
2021-03-19 13:15:00,109.34,109.36,109.33,109.35,41415.0,89.0229,89.0392,89.0148,89.0311,41415.0
2021-03-19 13:20:00,109.36,109.38,109.33,109.37,26253.0,89.0392,89.0555,89.0148,89.0473,26253.0
2021-03-19 13:25:00,109.37,109.38,109.35,109.38,30256.0,89.0473,89.0555,89.0311,89.0555,30256.0
2021-03-19 13:30:00,109.38,109.39,109.35,109.35,41735.0,89.0555,89.0636,89.0311,89.0311,41735.0
2021-03-19 13:35:00,109.35,109.36,109.33,109.34,22859.0,89.0311,89.0392,89.0148,89.0229,22859.0
2021-03-19 13:40:00,109.33,109.39,109.33,109.39,23674.0,89.0148,89.0636,89.0148,89.0636,23674.0
2021-03-19 13:45:00,109.39,109.39,109.36,109.39,28488.0,89.0636,89.0636,89.0392,89.0636,28488.0
2021-03-19 13:50:00,109.4,109.4,109.34,109.34,33207.0,89.0718,89.0718,89.0229,89.0229,33207.0
2021-03-19 13:55:00,109.34,109.37,109.34,109.37,45252.0,89.0229,89.0473,89.0229,89.0473,45252.0
2021-03-19 14:00:00,109.37,109.38,109.31,109.35,76603.0,89.0473,89.0555,88.9985,89.0311,76603.0
2021-03-19 14:05:00,109.35,109.36,109.29,109.3,20932.0,89.0311,89.0392,88.9822,88.9904,20932.0
2021-03-19 14:10:00,109.29,109.31,109.28,109.29,23095.0,88.9822,88.9985,88.9741,88.9822,23095.0
2021-03-19 14:15:00,109.3,109.3,109.27,109.28,27931.0,88.9904,88.9904,88.9659,88.9741,27931.0
2021-03-19 14:20:00,109.28,109.28,109.26,109.28,39244.0,88.9741,88.9741,88.9578,88.9741,39244.0
2021-03-19 14:25:00,109.28,109.29,109.27,109.29,57327.0,88.9741,88.9822,88.9659,88.9822,57327.0
2021-03-19 14:30:00,109.29,109.3,109.28,109.29,50926.0,88.9822,88.9904,88.9741,88.9822,50926.0
2021-03-19 14:35:00,109.29,109.29,109.26,109.28,57235.0,88.9822,88.9822,88.9578,88.9741,57235.0
2021-03-19 14:40:00,109.28,109.37,109.27,109.37,119182.0,88.9741,89.0473,88.9659,89.0473,119182.0
2021-03-19 14:45:00,109.37,109.44,109.34,109.4,82840.0,89.0473,89.1043,89.0229,89.0718,82840.0
2021-03-19 14:50:00,109.39,109.4,109.35,109.35,68549.0,89.0636,89.0718,89.0311,89.0311,68549.0
2021-03-19 14:55:00,109.36,109.38,109.34,109.37,24029.0,89.0392,89.0555,89.0229,89.0473,24029.0
2021-03-19 15:00:00,109.37,109.38,109.29,109.31,41191.0,89.0473,89.0555,88.9822,88.9985,41191.0
2021-03-19 15:05:00,109.3,109.31,109.3,109.31,17399.0,88.9904,88.9985,88.9904,88.9985,17399.0
2021-03-19 15:10:00,109.31,109.32,109.3,109.32,73964.0,88.9985,89.0066,88.9904,89.0066,73964.0
2021-03-19 15:15:00,109.31,109.34,109.31,109.32,40604.0,88.9985,89.0229,88.9985,89.0066,40604.0
2021-03-19 15:20:00,109.32,109.33,109.28,109.29,24902.0,89.0066,89.0148,88.9741,88.9822,24902.0
2021-03-19 15:25:00,109.28,109.3,109.26,109.3,42120.0,88.9741,88.9904,88.9578,88.9904,42120.0
2021-03-19 15:30:00,109.3,109.35,109.29,109.34,12624.0,88.9904,89.0311,88.9822,89.0229,12624.0
2021-03-19 15:35:00,109.35,109.38,109.32,109.33,29522.0,89.0311,89.0555,89.0066,89.0148,29522.0
2021-03-19 15:40:00,109.33,109.35,109.27,109.28,101460.0,89.0148,89.0311,88.9659,88.9741,101460.0
2021-03-19 15:45:00,109.27,109.29,109.21,109.24,88161.0,88.9659,88.9822,88.9171,88.9415,88161.0
2021-03-19 15:50:00,109.24,109.29,109.23,109.27,48285.0,88.9415,88.9822,88.9334,88.9659,48285.0
2021-03-19 15:55:00,109.26,109.3,109.23,109.3,296983.0,88.9578,88.9904,88.9334,88.9904,296983.0
2021-03-22 09:30:00,108.99,109.03,108.9,108.98,23590.0,88.738,88.7705,88.6647,88.7298,23590.0
2021-03-22 09:35:00,108.99,109.03,108.94,109.02,87878.0,88.738,88.7705,88.6972,88.7624,87878.0
2021-03-22 09:40:00,109.02,109.02,108.94,108.95,48624.0,88.7624,88.7624,88.6972,88.7054,48624.0
2021-03-22 09:45:00,108.95,108.98,108.87,108.91,75149.0,88.7054,88.7298,88.6403,88.6728,75149.0
2021-03-22 09:50:00,108.92,109.02,108.91,109.02,169994.0,88.681,88.7624,88.6728,88.7624,169994.0
2021-03-22 09:55:00,109.04,109.07,109.01,109.02,169191.0,88.7787,88.8031,88.7542,88.7624,169191.0
2021-03-22 10:00:00,109.03,109.1,109.02,109.09,47869.0,88.7705,88.8275,88.7624,88.8194,47869.0
2021-03-22 10:05:00,109.09,109.13,109.06,109.09,82863.0,88.8194,88.8519,88.795,88.8194,82863.0
2021-03-22 10:10:00,109.09,109.15,109.08,109.15,30193.0,88.8194,88.8682,88.8112,88.8682,30193.0
2021-03-22 10:15:00,109.15,109.2,109.14,109.15,99968.0,88.8682,88.9089,88.8601,88.8682,99968.0
2021-03-22 10:20:00,109.15,109.17,109.1,109.17,85266.0,88.8682,88.8845,88.8275,88.8845,85266.0
2021-03-22 10:25:00,109.17,109.19,109.15,109.18,44536.0,88.8845,88.9008,88.8682,88.8927,44536.0
2021-03-22 10:30:00,109.18,109.18,109.13,109.17,27548.0,88.8927,88.8927,88.8519,88.8845,27548.0
2021-03-22 10:35:00,109.18,109.18,109.13,109.15,75257.0,88.8927,88.8927,88.8519,88.8682,75257.0
2021-03-22 10:40:00,109.15,109.19,109.12,109.17,82243.0,88.8682,88.9008,88.8438,88.8845,82243.0
2021-03-22 10:45:00,109.17,109.25,109.16,109.23,151061.0,88.8845,88.9496,88.8764,88.9334,151061.0
2021-03-22 10:50:00,109.24,109.24,109.18,109.19,55470.0,88.9415,88.9415,88.8927,88.9008,55470.0
2021-03-22 10:55:00,109.19,109.21,109.17,109.18,18694.0,88.9008,88.9171,88.8845,88.8927,18694.0
2021-03-22 11:00:00,109.18,109.2,109.17,109.18,42063.0,88.8927,88.9089,88.8845,88.8927,42063.0
2021-03-22 11:05:00,109.18,109.22,109.17,109.2,22807.0,88.8927,88.9252,88.8845,88.9089,22807.0
2021-03-22 11:10:00,109.2,109.23,109.2,109.22,35656.0,88.9089,88.9334,88.9089,88.9252,35656.0
2021-03-22 11:15:00,109.22,109.24,109.2,109.23,68695.0,88.9252,88.9415,88.9089,88.9334,68695.0
2021-03-22 11:20:00,109.24,109.29,109.23,109.25,41393.0,88.9415,88.9822,88.9334,88.9496,41393.0
2021-03-22 11:25:00,109.25,109.25,109.2,109.21,23211.0,88.9496,88.9496,88.9089,88.9171,23211.0
2021-03-22 11:30:00,109.2,109.24,109.2,109.21,18967.0,88.9089,88.9415,88.9089,88.9171,18967.0
2021-03-22 11:35:00,109.22,109.27,109.21,109.23,49446.0,88.9252,88.9659,88.9171,88.9334,49446.0
2021-03-22 11:40:00,109.23,109.24,109.2,109.23,30447.0,88.9334,88.9415,88.9089,88.9334,30447.0
2021-03-22 11:45:00,109.23,109.3,109.23,109.29,91086.0,88.9334,88.9904,88.9334,88.9822,91086.0
2021-03-22 11:50:00,109.29,109.37,109.27,109.35,79565.0,88.9822,89.0473,88.9659,89.0311,79565.0
2021-03-22 11:55:00,109.36,109.37,109.34,109.36,33332.0,89.0392,89.0473,89.0229,89.0392,33332.0
2021-03-22 12:00:00,109.35,109.4,109.35,109.39,296398.0,89.0311,89.0718,89.0311,89.0636,296398.0
2021-03-22 12:05:00,109.39,109.41,109.38,109.4,66686.0,89.0636,89.0799,89.0555,89.0718,66686.0
2021-03-22 12:10:00,109.4,109.4,109.37,109.38,52460.0,89.0718,89.0718,89.0473,89.0555,52460.0
2021-03-22 12:15:00,109.39,109.41,109.37,109.4,73883.0,89.0636,89.0799,89.0473,89.0718,73883.0
2021-03-22 12:20:00,109.4,109.41,109.38,109.39,30448.0,89.0718,89.0799,89.0555,89.0636,30448.0
2021-03-22 12:25:00,109.39,109.42,109.39,109.41,103591.0,89.0636,89.0881,89.0636,89.0799,103591.0
2021-03-22 12:30:00,109.41,109.46,109.41,109.44,62610.0,89.0799,89.1206,89.0799,89.1043,62610.0
2021-03-22 12:35:00,109.44,109.44,109.4,109.42,22174.0,89.1043,89.1043,89.0718,89.0881,22174.0
2021-03-22 12:40:00,109.42,109.43,109.41,109.43,24599.0,89.0881,89.0962,89.0799,89.0962,24599.0
2021-03-22 12:45:00,109.43,109.44,109.41,109.44,68916.0,89.0962,89.1043,89.0799,89.1043,68916.0
2021-03-22 12:50:00,109.43,109.44,109.42,109.42,28555.0,89.0962,89.1043,89.0881,89.0881,28555.0
2021-03-22 12:55:00,109.43,109.43,109.42,109.42,38185.0,89.0962,89.0962,89.0881,89.0881,38185.0
2021-03-22 13:00:00,109.43,109.44,109.42,109.43,46467.0,89.0962,89.1043,89.0881,89.0962,46467.0
2021-03-22 13:05:00,109.43,109.43,109.42,109.42,10639.0,89.0962,89.0962,89.0881,89.0881,10639.0
2021-03-22 13:10:00,109.42,109.42,109.4,109.42,47154.0,89.0881,89.0881,89.0718,89.0881,47154.0
2021-03-22 13:15:00,109.42,109.47,109.41,109.45,34847.0,89.0881,89.1288,89.0799,89.1125,34847.0
2021-03-22 13:20:00,109.45,109.45,109.42,109.42,11138.0,89.1125,89.1125,89.0881,89.0881,11138.0
2021-03-22 13:25:00,109.42,109.43,109.4,109.41,24109.0,89.0881,89.0962,89.0718,89.0799,24109.0
2021-03-22 13:30:00,109.41,109.45,109.4,109.44,30477.0,89.0799,89.1125,89.0718,89.1043,30477.0
2021-03-22 13:35:00,109.44,109.45,109.43,109.43,21729.0,89.1043,89.1125,89.0962,89.0962,21729.0
2021-03-22 13:40:00,109.43,109.44,109.37,109.4,85032.0,89.0962,89.1043,89.0473,89.0718,85032.0
2021-03-22 13:45:00,109.4,109.42,109.38,109.39,42872.0,89.0718,89.0881,89.0555,89.0636,42872.0
2021-03-22 13:50:00,109.38,109.4,109.38,109.39,18055.0,89.0555,89.0718,89.0555,89.0636,18055.0
2021-03-22 13:55:00,109.39,109.41,109.38,109.41,19032.0,89.0636,89.0799,89.0555,89.0799,19032.0
2021-03-22 14:00:00,109.41,109.43,109.4,109.41,32610.0,89.0799,89.0962,89.0718,89.0799,32610.0
2021-03-22 14:05:00,109.42,109.46,109.41,109.44,23052.0,89.0881,89.1206,89.0799,89.1043,23052.0
2021-03-22 14:10:00,109.44,109.47,109.43,109.45,16896.0,89.1043,89.1288,89.0962,89.1125,16896.0
2021-03-22 14:15:00,109.45,109.52,109.45,109.52,32109.0,89.1125,89.1695,89.1125,89.1695,32109.0
2021-03-22 14:20:00,109.51,109.52,109.48,109.51,17109.0,89.1613,89.1695,89.1369,89.1613,17109.0
2021-03-22 14:25:00,109.51,109.57,109.5,109.56,27579.0,89.1613,89.2102,89.1532,89.202,27579.0
2021-03-22 14:30:00,109.56,109.6,109.56,109.59,36964.0,89.202,89.2346,89.202,89.2265,36964.0
2021-03-22 14:35:00,109.59,109.62,109.58,109.62,37729.0,89.2265,89.2509,89.2183,89.2509,37729.0
2021-03-22 14:40:00,109.62,109.62,109.59,109.59,27083.0,89.2509,89.2509,89.2265,89.2265,27083.0
2021-03-22 14:45:00,109.59,109.64,109.59,109.63,44338.0,89.2265,89.2672,89.2265,89.259,44338.0
2021-03-22 14:50:00,109.62,109.64,109.61,109.63,40050.0,89.2509,89.2672,89.2428,89.259,40050.0
2021-03-22 14:55:00,109.64,109.64,109.59,109.61,18675.0,89.2672,89.2672,89.2265,89.2428,18675.0
2021-03-22 15:00:00,109.6,109.63,109.59,109.63,58349.0,89.2346,89.259,89.2265,89.259,58349.0
2021-03-22 15:05:00,109.63,109.65,109.62,109.64,30167.0,89.259,89.2753,89.2509,89.2672,30167.0
2021-03-22 15:10:00,109.64,109.7,109.64,109.7,23782.0,89.2672,89.316,89.2672,89.316,23782.0
2021-03-22 15:15:00,109.7,109.73,109.69,109.7,38726.0,89.316,89.3405,89.3079,89.316,38726.0
2021-03-22 15:20:00,109.7,109.74,109.7,109.71,38750.0,89.316,89.3486,89.316,89.3242,38750.0
2021-03-22 15:25:00,109.7,109.71,109.68,109.69,35750.0,89.316,89.3242,89.2997,89.3079,35750.0
2021-03-22 15:30:00,109.69,109.7,109.64,109.65,49972.0,89.3079,89.316,89.2672,89.2753,49972.0
2021-03-22 15:35:00,109.65,109.67,109.63,109.64,66281.0,89.2753,89.2916,89.259,89.2672,66281.0
2021-03-22 15:40:00,109.63,109.64,109.59,109.61,38550.0,89.259,89.2672,89.2265,89.2428,38550.0
2021-03-22 15:45:00,109.61,109.63,109.6,109.62,89937.0,89.2428,89.259,89.2346,89.2509,89937.0
2021-03-22 15:50:00,109.63,109.63,109.6,109.62,114227.0,89.259,89.259,89.2346,89.2509,114227.0
2021-03-22 15:55:00,109.62,109.64,109.52,109.52,136802.0,89.2509,89.2672,89.1695,89.1695,136802.0
2021-03-23 09:30:00,109.6,109.6,109.37,109.42,59305.0,89.2346,89.2346,89.0473,89.0881,59305.0
2021-03-23 09:35:00,109.41,109.48,109.4,109.48,131359.0,89.0799,89.1369,89.0718,89.1369,131359.0
2021-03-23 09:40:00,109.48,109.49,109.43,109.48,14400.0,89.1369,89.145,89.0962,89.1369,14400.0
2021-03-23 09:45:00,109.47,109.47,109.4,109.42,49637.0,89.1288,89.1288,89.0718,89.0881,49637.0
2021-03-23 09:50:00,109.41,109.42,109.34,109.35,74870.0,89.0799,89.0881,89.0229,89.0311,74870.0
2021-03-23 09:55:00,109.35,109.37,109.34,109.37,145548.0,89.0311,89.0473,89.0229,89.0473,145548.0
2021-03-23 10:00:00,109.37,109.38,109.34,109.35,276406.0,89.0473,89.0555,89.0229,89.0311,276406.0
2021-03-23 10:05:00,109.34,109.36,109.33,109.34,51636.0,89.0229,89.0392,89.0148,89.0229,51636.0
2021-03-23 10:10:00,109.34,109.36,109.33,109.34,27532.0,89.0229,89.0392,89.0148,89.0229,27532.0
2021-03-23 10:15:00,109.34,109.36,109.33,109.34,12809.0,89.0229,89.0392,89.0148,89.0229,12809.0
2021-03-23 10:20:00,109.34,109.36,109.33,109.36,12882.0,89.0229,89.0392,89.0148,89.0392,12882.0
2021-03-23 10:25:00,109.36,109.36,109.33,109.33,14142.0,89.0392,89.0392,89.0148,89.0148,14142.0
2021-03-23 10:30:00,109.33,109.35,109.31,109.32,26523.0,89.0148,89.0311,88.9985,89.0066,26523.0
2021-03-23 10:35:00,109.32,109.33,109.3,109.33,35744.0,89.0066,89.0148,88.9904,89.0148,35744.0
2021-03-23 10:40:00,109.34,109.35,109.3,109.33,27604.0,89.0229,89.0311,88.9904,89.0148,27604.0
2021-03-23 10:45:00,109.34,109.39,109.33,109.36,94235.0,89.0229,89.0636,89.0148,89.0392,94235.0
2021-03-23 10:50:00,109.36,109.37,109.31,109.35,118593.0,89.0392,89.0473,88.9985,89.0311,118593.0
2021-03-23 10:55:00,109.36,109.37,109.32,109.33,82021.0,89.0392,89.0473,89.0066,89.0148,82021.0
2021-03-23 11:00:00,109.33,109.33,109.27,109.31,72864.0,89.0148,89.0148,88.9659,88.9985,72864.0
2021-03-23 11:05:00,109.31,109.37,109.3,109.37,117803.0,88.9985,89.0473,88.9904,89.0473,117803.0
2021-03-23 11:10:00,109.36,109.4,109.33,109.4,29445.0,89.0392,89.0718,89.0148,89.0718,29445.0
2021-03-23 11:15:00,109.4,109.43,109.36,109.42,41601.0,89.0718,89.0962,89.0392,89.0881,41601.0
2021-03-23 11:20:00,109.43,109.44,109.4,109.43,27824.0,89.0962,89.1043,89.0718,89.0962,27824.0
2021-03-23 11:25:00,109.44,109.45,109.41,109.43,32373.0,89.1043,89.1125,89.0799,89.0962,32373.0
2021-03-23 11:30:00,109.43,109.45,109.42,109.44,28655.0,89.0962,89.1125,89.0881,89.1043,28655.0
2021-03-23 11:35:00,109.44,109.45,109.43,109.43,13109.0,89.1043,89.1125,89.0962,89.0962,13109.0
2021-03-23 11:40:00,109.44,109.46,109.43,109.45,28346.0,89.1043,89.1206,89.0962,89.1125,28346.0
2021-03-23 11:45:00,109.45,109.49,109.45,109.48,14960.0,89.1125,89.145,89.1125,89.1369,14960.0
2021-03-23 11:50:00,109.49,109.5,109.47,109.48,22302.0,89.145,89.1532,89.1288,89.1369,22302.0
2021-03-23 11:55:00,109.48,109.51,109.47,109.5,20676.0,89.1369,89.1613,89.1288,89.1532,20676.0
2021-03-23 12:00:00,109.5,109.52,109.49,109.49,21086.0,89.1532,89.1695,89.145,89.145,21086.0
2021-03-23 12:05:00,109.49,109.52,109.47,109.5,210679.0,89.145,89.1695,89.1288,89.1532,210679.0
2021-03-23 12:10:00,109.5,109.5,109.47,109.47,18671.0,89.1532,89.1532,89.1288,89.1288,18671.0
2021-03-23 12:15:00,109.48,109.5,109.45,109.47,20287.0,89.1369,89.1532,89.1125,89.1288,20287.0
2021-03-23 12:20:00,109.48,109.48,109.45,109.47,29481.0,89.1369,89.1369,89.1125,89.1288,29481.0
2021-03-23 12:25:00,109.47,109.5,109.45,109.46,23652.0,89.1288,89.1532,89.1125,89.1206,23652.0
2021-03-23 12:30:00,109.45,109.47,109.45,109.45,15507.0,89.1125,89.1288,89.1125,89.1125,15507.0
2021-03-23 12:35:00,109.45,109.48,109.45,109.48,13525.0,89.1125,89.1369,89.1125,89.1369,13525.0
2021-03-23 12:40:00,109.48,109.48,109.44,109.46,18958.0,89.1369,89.1369,89.1043,89.1206,18958.0
2021-03-23 12:45:00,109.46,109.47,109.45,109.45,17347.0,89.1206,89.1288,89.1125,89.1125,17347.0
2021-03-23 12:50:00,109.45,109.47,109.45,109.47,11258.0,89.1125,89.1288,89.1125,89.1288,11258.0
2021-03-23 12:55:00,109.47,109.47,109.46,109.46,14068.0,89.1288,89.1288,89.1206,89.1206,14068.0
2021-03-23 13:00:00,109.46,109.48,109.46,109.47,9395.0,89.1206,89.1369,89.1206,89.1288,9395.0
2021-03-23 13:05:00,109.47,109.5,109.47,109.48,11861.0,89.1288,89.1532,89.1288,89.1369,11861.0
2021-03-23 13:10:00,109.48,109.51,109.47,109.51,9810.0,89.1369,89.1613,89.1288,89.1613,9810.0
2021-03-23 13:15:00,109.51,109.52,109.5,109.52,14726.0,89.1613,89.1695,89.1532,89.1695,14726.0
2021-03-23 13:20:00,109.51,109.51,109.5,109.5,6976.0,89.1613,89.1613,89.1532,89.1532,6976.0
2021-03-23 13:25:00,109.51,109.51,109.49,109.51,5571.0,89.1613,89.1613,89.145,89.1613,5571.0
2021-03-23 13:30:00,109.5,109.5,109.49,109.5,7040.0,89.1532,89.1532,89.145,89.1532,7040.0
2021-03-23 13:35:00,109.5,109.5,109.46,109.47,18428.0,89.1532,89.1532,89.1206,89.1288,18428.0
2021-03-23 13:40:00,109.47,109.47,109.39,109.4,21990.0,89.1288,89.1288,89.0636,89.0718,21990.0
2021-03-23 13:45:00,109.4,109.41,109.39,109.4,34148.0,89.0718,89.0799,89.0636,89.0718,34148.0
2021-03-23 13:50:00,109.4,109.41,109.39,109.41,66700.0,89.0718,89.0799,89.0636,89.0799,66700.0
2021-03-23 13:55:00,109.41,109.41,109.34,109.34,38165.0,89.0799,89.0799,89.0229,89.0229,38165.0
2021-03-23 14:00:00,109.34,109.35,109.3,109.33,87196.0,89.0229,89.0311,88.9904,89.0148,87196.0
2021-03-23 14:05:00,109.33,109.34,109.31,109.32,56234.0,89.0148,89.0229,88.9985,89.0066,56234.0
2021-03-23 14:10:00,109.32,109.35,109.31,109.33,10046.0,89.0066,89.0311,88.9985,89.0148,10046.0
2021-03-23 14:15:00,109.34,109.36,109.31,109.36,40891.0,89.0229,89.0392,88.9985,89.0392,40891.0
2021-03-23 14:20:00,109.36,109.39,109.34,109.38,83569.0,89.0392,89.0636,89.0229,89.0555,83569.0
2021-03-23 14:25:00,109.38,109.42,109.34,109.38,77047.0,89.0555,89.0881,89.0229,89.0555,77047.0
2021-03-23 14:30:00,109.39,109.4,109.36,109.4,48861.0,89.0636,89.0718,89.0392,89.0718,48861.0
2021-03-23 14:35:00,109.4,109.4,109.38,109.4,15869.0,89.0718,89.0718,89.0555,89.0718,15869.0
2021-03-23 14:40:00,109.4,109.4,109.38,109.4,44008.0,89.0718,89.0718,89.0555,89.0718,44008.0
2021-03-23 14:45:00,109.4,109.41,109.39,109.4,18982.0,89.0718,89.0799,89.0636,89.0718,18982.0
2021-03-23 14:50:00,109.39,109.41,109.37,109.39,12796.0,89.0636,89.0799,89.0473,89.0636,12796.0
2021-03-23 14:55:00,109.39,109.39,109.36,109.37,20589.0,89.0636,89.0636,89.0392,89.0473,20589.0
2021-03-23 15:00:00,109.36,109.36,109.35,109.35,44019.0,89.0392,89.0392,89.0311,89.0311,44019.0
2021-03-23 15:05:00,109.36,109.38,109.34,109.34,38281.0,89.0392,89.0555,89.0229,89.0229,38281.0
2021-03-23 15:10:00,109.35,109.37,109.32,109.33,37760.0,89.0311,89.0473,89.0066,89.0148,37760.0
2021-03-23 15:15:00,109.33,109.33,109.28,109.29,53171.0,89.0148,89.0148,88.9741,88.9822,53171.0
2021-03-23 15:20:00,109.28,109.29,109.26,109.27,78950.0,88.9741,88.9822,88.9578,88.9659,78950.0
2021-03-23 15:25:00,109.26,109.27,109.24,109.25,52511.0,88.9578,88.9659,88.9415,88.9496,52511.0
2021-03-23 15:30:00,109.25,109.25,109.2,109.22,167059.0,88.9496,88.9496,88.9089,88.9252,167059.0
2021-03-23 15:35:00,109.22,109.24,109.21,109.23,64712.0,88.9252,88.9415,88.9171,88.9334,64712.0
2021-03-23 15:40:00,109.23,109.23,109.18,109.2,170092.0,88.9334,88.9334,88.8927,88.9089,170092.0
2021-03-23 15:45:00,109.2,109.21,109.15,109.16,284221.0,88.9089,88.9171,88.8682,88.8764,284221.0
2021-03-23 15:50:00,109.15,109.16,109.11,109.15,137603.0,88.8682,88.8764,88.8357,88.8682,137603.0
2021-03-23 15:55:00,109.14,109.16,109.13,109.16,293225.0,88.8601,88.8764,88.8519,88.8764,293225.0
2021-03-24 09:30:00,109.44,109.44,109.25,109.27,31909.0,89.1043,89.1043,88.9496,88.9659,31909.0
2021-03-24 09:35:00,109.26,109.28,109.25,109.28,16103.0,88.9578,88.9741,88.9496,88.9741,16103.0
2021-03-24 09:40:00,109.27,109.29,109.24,109.26,20417.0,88.9659,88.9822,88.9415,88.9578,20417.0
2021-03-24 09:45:00,109.26,109.29,109.26,109.26,26116.0,88.9578,88.9822,88.9578,88.9578,26116.0
2021-03-24 09:50:00,109.26,109.26,109.2,109.2,34336.0,88.9578,88.9578,88.9089,88.9089,34336.0
2021-03-24 09:55:00,109.2,109.21,109.1,109.12,120797.0,88.9089,88.9171,88.8275,88.8438,120797.0
2021-03-24 10:00:00,109.12,109.14,109.1,109.12,163561.0,88.8438,88.8601,88.8275,88.8438,163561.0
2021-03-24 10:05:00,109.13,109.17,109.13,109.16,39219.0,88.8519,88.8845,88.8519,88.8764,39219.0
2021-03-24 10:10:00,109.16,109.21,109.15,109.2,24667.0,88.8764,88.9171,88.8682,88.9089,24667.0
2021-03-24 10:15:00,109.2,109.21,109.17,109.19,34382.0,88.9089,88.9171,88.8845,88.9008,34382.0
2021-03-24 10:20:00,109.19,109.23,109.18,109.2,22544.0,88.9008,88.9334,88.8927,88.9089,22544.0
2021-03-24 10:25:00,109.2,109.2,109.18,109.19,18200.0,88.9089,88.9089,88.8927,88.9008,18200.0
2021-03-24 10:30:00,109.2,109.23,109.19,109.22,26702.0,88.9089,88.9334,88.9008,88.9252,26702.0
2021-03-24 10:35:00,109.22,109.27,109.22,109.27,18867.0,88.9252,88.9659,88.9252,88.9659,18867.0
2021-03-24 10:40:00,109.27,109.3,109.27,109.3,17083.0,88.9659,88.9904,88.9659,88.9904,17083.0
2021-03-24 10:45:00,109.3,109.35,109.29,109.33,32068.0,88.9904,89.0311,88.9822,89.0148,32068.0
2021-03-24 10:50:00,109.34,109.34,109.29,109.33,24755.0,89.0229,89.0229,88.9822,89.0148,24755.0
2021-03-24 10:55:00,109.33,109.35,109.31,109.34,25766.0,89.0148,89.0311,88.9985,89.0229,25766.0
2021-03-24 11:00:00,109.35,109.37,109.34,109.37,15469.0,89.0311,89.0473,89.0229,89.0473,15469.0
2021-03-24 11:05:00,109.37,109.4,109.37,109.38,24867.0,89.0473,89.0718,89.0473,89.0555,24867.0
2021-03-24 11:10:00,109.39,109.39,109.38,109.39,13073.0,89.0636,89.0636,89.0555,89.0636,13073.0
2021-03-24 11:15:00,109.39,109.41,109.38,109.38,9586.0,89.0636,89.0799,89.0555,89.0555,9586.0
2021-03-24 11:20:00,109.38,109.39,109.37,109.37,26651.0,89.0555,89.0636,89.0473,89.0473,26651.0
2021-03-24 11:25:00,109.38,109.39,109.37,109.37,13084.0,89.0555,89.0636,89.0473,89.0473,13084.0
2021-03-24 11:30:00,109.38,109.38,109.33,109.35,15326.0,89.0555,89.0555,89.0148,89.0311,15326.0
2021-03-24 11:35:00,109.36,109.37,109.33,109.37,20593.0,89.0392,89.0473,89.0148,89.0473,20593.0
2021-03-24 11:40:00,109.37,109.37,109.34,109.35,11752.0,89.0473,89.0473,89.0229,89.0311,11752.0
2021-03-24 11:45:00,109.35,109.37,109.32,109.36,63599.0,89.0311,89.0473,89.0066,89.0392,63599.0
2021-03-24 11:50:00,109.36,109.37,109.33,109.34,6121.0,89.0392,89.0473,89.0148,89.0229,6121.0
2021-03-24 11:55:00,109.34,109.35,109.33,109.35,13875.0,89.0229,89.0311,89.0148,89.0311,13875.0
2021-03-24 12:00:00,109.35,109.38,109.34,109.37,11424.0,89.0311,89.0555,89.0229,89.0473,11424.0
2021-03-24 12:05:00,109.37,109.38,109.36,109.37,19756.0,89.0473,89.0555,89.0392,89.0473,19756.0
2021-03-24 12:10:00,109.37,109.38,109.37,109.38,47032.0,89.0473,89.0555,89.0473,89.0555,47032.0
2021-03-24 12:15:00,109.38,109.38,109.33,109.37,73868.0,89.0555,89.0555,89.0148,89.0473,73868.0
2021-03-24 12:20:00,109.37,109.41,109.35,109.41,73111.0,89.0473,89.0799,89.0311,89.0799,73111.0
2021-03-24 12:25:00,109.41,109.51,109.38,109.51,48175.0,89.0799,89.1613,89.0555,89.1613,48175.0
2021-03-24 12:30:00,109.51,109.51,109.47,109.48,96855.0,89.1613,89.1613,89.1288,89.1369,96855.0
2021-03-24 12:35:00,109.49,109.55,109.49,109.55,50880.0,89.145,89.1939,89.145,89.1939,50880.0
2021-03-24 12:40:00,109.55,109.58,109.52,109.57,71159.0,89.1939,89.2183,89.1695,89.2102,71159.0
2021-03-24 12:45:00,109.56,109.58,109.54,109.54,72821.0,89.202,89.2183,89.1858,89.1858,72821.0
2021-03-24 12:50:00,109.55,109.55,109.5,109.52,27584.0,89.1939,89.1939,89.1532,89.1695,27584.0
2021-03-24 12:55:00,109.51,109.52,109.46,109.48,51488.0,89.1613,89.1695,89.1206,89.1369,51488.0
2021-03-24 13:00:00,109.47,109.48,109.42,109.45,42386.0,89.1288,89.1369,89.0881,89.1125,42386.0
2021-03-24 13:05:00,109.45,109.51,109.43,109.48,98953.0,89.1125,89.1613,89.0962,89.1369,98953.0
2021-03-24 13:10:00,109.47,109.47,109.43,109.46,66279.0,89.1288,89.1288,89.0962,89.1206,66279.0
2021-03-24 13:15:00,109.47,109.49,109.42,109.45,123468.0,89.1288,89.145,89.0881,89.1125,123468.0
2021-03-24 13:20:00,109.45,109.49,109.44,109.48,138292.0,89.1125,89.145,89.1043,89.1369,138292.0
2021-03-24 13:25:00,109.48,109.5,109.46,109.48,14554.0,89.1369,89.1532,89.1206,89.1369,14554.0
2021-03-24 13:30:00,109.49,109.51,109.48,109.51,19551.0,89.145,89.1613,89.1369,89.1613,19551.0
2021-03-24 13:35:00,109.51,109.54,109.5,109.53,29766.0,89.1613,89.1858,89.1532,89.1776,29766.0
2021-03-24 13:40:00,109.54,109.56,109.49,109.5,44116.0,89.1858,89.202,89.145,89.1532,44116.0
2021-03-24 13:45:00,109.5,109.53,109.48,109.52,51101.0,89.1532,89.1776,89.1369,89.1695,51101.0
2021-03-24 13:50:00,109.52,109.55,109.52,109.53,49954.0,89.1695,89.1939,89.1695,89.1776,49954.0
2021-03-24 13:55:00,109.53,109.54,109.53,109.54,16070.0,89.1776,89.1858,89.1776,89.1858,16070.0
2021-03-24 14:00:00,109.54,109.56,109.52,109.53,25702.0,89.1858,89.202,89.1695,89.1776,25702.0
2021-03-24 14:05:00,109.53,109.55,109.52,109.55,44805.0,89.1776,89.1939,89.1695,89.1939,44805.0
2021-03-24 14:10:00,109.55,109.55,109.52,109.53,17699.0,89.1939,89.1939,89.1695,89.1776,17699.0
2021-03-24 14:15:00,109.53,109.54,109.52,109.53,21578.0,89.1776,89.1858,89.1695,89.1776,21578.0
2021-03-24 14:20:00,109.53,109.56,109.53,109.53,24388.0,89.1776,89.202,89.1776,89.1776,24388.0
2021-03-24 14:25:00,109.53,109.54,109.5,109.51,16618.0,89.1776,89.1858,89.1532,89.1613,16618.0
2021-03-24 14:30:00,109.5,109.54,109.49,109.54,44493.0,89.1532,89.1858,89.145,89.1858,44493.0
2021-03-24 14:35:00,109.54,109.55,109.52,109.53,57053.0,89.1858,89.1939,89.1695,89.1776,57053.0
2021-03-24 14:40:00,109.53,109.54,109.5,109.51,40399.0,89.1776,89.1858,89.1532,89.1613,40399.0
2021-03-24 14:45:00,109.51,109.53,109.48,109.53,47554.0,89.1613,89.1776,89.1369,89.1776,47554.0
2021-03-24 14:50:00,109.54,109.55,109.47,109.47,20491.0,89.1858,89.1939,89.1288,89.1288,20491.0
2021-03-24 14:55:00,109.47,109.52,109.46,109.48,32829.0,89.1288,89.1695,89.1206,89.1369,32829.0
2021-03-24 15:00:00,109.48,109.57,109.47,109.56,67154.0,89.1369,89.2102,89.1288,89.202,67154.0
2021-03-24 15:05:00,109.57,109.58,109.55,109.56,36732.0,89.2102,89.2183,89.1939,89.202,36732.0
2021-03-24 15:10:00,109.56,109.57,109.53,109.56,53251.0,89.202,89.2102,89.1776,89.202,53251.0
2021-03-24 15:15:00,109.56,109.57,109.53,109.55,104948.0,89.202,89.2102,89.1776,89.1939,104948.0
2021-03-24 15:20:00,109.55,109.55,109.47,109.5,362704.0,89.1939,89.1939,89.1288,89.1532,362704.0
2021-03-24 15:25:00,109.5,109.5,109.48,109.48,63828.0,89.1532,89.1532,89.1369,89.1369,63828.0
2021-03-24 15:30:00,109.48,109.49,109.46,109.46,37609.0,89.1369,89.145,89.1206,89.1206,37609.0
2021-03-24 15:35:00,109.46,109.47,109.45,109.46,52896.0,89.1206,89.1288,89.1125,89.1206,52896.0
2021-03-24 15:40:00,109.46,109.47,109.45,109.46,33722.0,89.1206,89.1288,89.1125,89.1206,33722.0
2021-03-24 15:45:00,109.46,109.47,109.43,109.44,89966.0,89.1206,89.1288,89.0962,89.1043,89966.0
2021-03-24 15:50:00,109.43,109.44,109.42,109.43,64336.0,89.0962,89.1043,89.0881,89.0962,64336.0
2021-03-24 15:55:00,109.42,109.47,109.32,109.47,305070.0,89.0881,89.1288,89.0066,89.1288,305070.0
2021-03-25 09:30:00,109.35,109.35,109.19,109.25,35708.0,89.0311,89.0311,88.9008,88.9496,35708.0
2021-03-25 09:35:00,109.24,109.31,109.21,109.29,84337.0,88.9415,88.9985,88.9171,88.9822,84337.0
2021-03-25 09:40:00,109.28,109.33,109.26,109.31,80837.0,88.9741,89.0148,88.9578,88.9985,80837.0
2021-03-25 09:45:00,109.3,109.32,109.27,109.29,19261.0,88.9904,89.0066,88.9659,88.9822,19261.0
2021-03-25 09:50:00,109.29,109.29,109.19,109.22,17461.0,88.9822,88.9822,88.9008,88.9252,17461.0
2021-03-25 09:55:00,109.22,109.22,109.17,109.18,47333.0,88.9252,88.9252,88.8845,88.8927,47333.0
2021-03-25 10:00:00,109.18,109.19,109.13,109.15,68330.0,88.8927,88.9008,88.8519,88.8682,68330.0
2021-03-25 10:05:00,109.16,109.23,109.14,109.23,123798.0,88.8764,88.9334,88.8601,88.9334,123798.0
2021-03-25 10:10:00,109.23,109.26,109.22,109.24,20551.0,88.9334,88.9578,88.9252,88.9415,20551.0
2021-03-25 10:15:00,109.24,109.24,109.18,109.24,20343.0,88.9415,88.9415,88.8927,88.9415,20343.0
2021-03-25 10:20:00,109.25,109.29,109.23,109.25,37891.0,88.9496,88.9822,88.9334,88.9496,37891.0
2021-03-25 10:25:00,109.24,109.26,109.23,109.24,45522.0,88.9415,88.9578,88.9334,88.9415,45522.0
2021-03-25 10:30:00,109.23,109.24,109.16,109.17,38122.0,88.9334,88.9415,88.8764,88.8845,38122.0
2021-03-25 10:35:00,109.17,109.2,109.12,109.13,32217.0,88.8845,88.9089,88.8438,88.8519,32217.0
2021-03-25 10:40:00,109.14,109.14,109.08,109.12,37175.0,88.8601,88.8601,88.8112,88.8438,37175.0
2021-03-25 10:45:00,109.12,109.14,109.06,109.06,24220.0,88.8438,88.8601,88.795,88.795,24220.0
2021-03-25 10:50:00,109.06,109.06,109.0,109.01,11271.0,88.795,88.795,88.7461,88.7542,11271.0
2021-03-25 10:55:00,109.0,109.04,108.98,108.98,76407.0,88.7461,88.7787,88.7298,88.7298,76407.0
2021-03-25 11:00:00,108.99,108.99,108.89,108.9,89323.0,88.738,88.738,88.6565,88.6647,89323.0
2021-03-25 11:05:00,108.9,108.96,108.89,108.92,86087.0,88.6647,88.7135,88.6565,88.681,86087.0
2021-03-25 11:10:00,108.92,108.95,108.91,108.94,93266.0,88.681,88.7054,88.6728,88.6972,93266.0
2021-03-25 11:15:00,108.93,108.97,108.92,108.97,107727.0,88.6891,88.7217,88.681,88.7217,107727.0
2021-03-25 11:20:00,108.96,108.97,108.93,108.94,33260.0,88.7135,88.7217,88.6891,88.6972,33260.0
2021-03-25 11:25:00,108.95,108.97,108.93,108.96,82993.0,88.7054,88.7217,88.6891,88.7135,82993.0
2021-03-25 11:30:00,108.97,109.01,108.96,108.98,65465.0,88.7217,88.7542,88.7135,88.7298,65465.0
2021-03-25 11:35:00,108.98,109.01,108.98,108.99,24763.0,88.7298,88.7542,88.7298,88.738,24763.0
2021-03-25 11:40:00,109.0,109.0,108.96,108.96,17299.0,88.7461,88.7461,88.7135,88.7135,17299.0
2021-03-25 11:45:00,108.97,108.98,108.95,108.96,20739.0,88.7217,88.7298,88.7054,88.7135,20739.0
2021-03-25 11:50:00,108.95,108.99,108.95,108.96,18857.0,88.7054,88.738,88.7054,88.7135,18857.0
2021-03-25 11:55:00,108.96,108.99,108.95,108.97,22595.0,88.7135,88.738,88.7054,88.7217,22595.0
2021-03-25 12:00:00,108.97,109.0,108.95,109.0,36656.0,88.7217,88.7461,88.7054,88.7461,36656.0
2021-03-25 12:05:00,109.0,109.05,108.99,109.03,119792.0,88.7461,88.7868,88.738,88.7705,119792.0
2021-03-25 12:10:00,109.03,109.07,109.02,109.07,22891.0,88.7705,88.8031,88.7624,88.8031,22891.0
2021-03-25 12:15:00,109.07,109.12,109.06,109.11,30509.0,88.8031,88.8438,88.795,88.8357,30509.0
2021-03-25 12:20:00,109.11,109.12,109.09,109.12,41594.0,88.8357,88.8438,88.8194,88.8438,41594.0
2021-03-25 12:25:00,109.12,109.14,109.1,109.13,27106.0,88.8438,88.8601,88.8275,88.8519,27106.0
2021-03-25 12:30:00,109.13,109.14,109.12,109.14,38588.0,88.8519,88.8601,88.8438,88.8601,38588.0
2021-03-25 12:35:00,109.14,109.17,109.13,109.16,32900.0,88.8601,88.8845,88.8519,88.8764,32900.0
2021-03-25 12:40:00,109.16,109.22,109.15,109.22,85062.0,88.8764,88.9252,88.8682,88.9252,85062.0
2021-03-25 12:45:00,109.21,109.27,109.21,109.27,90821.0,88.9171,88.9659,88.9171,88.9659,90821.0
2021-03-25 12:50:00,109.27,109.27,109.23,109.23,25437.0,88.9659,88.9659,88.9334,88.9334,25437.0
2021-03-25 12:55:00,109.23,109.24,109.19,109.2,18477.0,88.9334,88.9415,88.9008,88.9089,18477.0
2021-03-25 13:00:00,109.2,109.22,109.06,109.14,81007.0,88.9089,88.9252,88.795,88.8601,81007.0
2021-03-25 13:05:00,109.15,109.17,109.1,109.1,33357.0,88.8682,88.8845,88.8275,88.8275,33357.0
2021-03-25 13:10:00,109.11,109.18,109.09,109.17,36464.0,88.8357,88.8927,88.8194,88.8845,36464.0
2021-03-25 13:15:00,109.16,109.18,109.03,109.06,36516.0,88.8764,88.8927,88.7705,88.795,36516.0
2021-03-25 13:20:00,109.07,109.07,109.02,109.05,22492.0,88.8031,88.8031,88.7624,88.7868,22492.0
2021-03-25 13:25:00,109.04,109.04,108.99,109.03,27110.0,88.7787,88.7787,88.738,88.7705,27110.0
2021-03-25 13:30:00,109.03,109.05,108.99,109.0,32328.0,88.7705,88.7868,88.738,88.7461,32328.0
2021-03-25 13:35:00,108.99,109.0,108.93,109.0,72484.0,88.738,88.7461,88.6891,88.7461,72484.0
2021-03-25 13:40:00,109.0,109.15,108.99,109.15,28535.0,88.7461,88.8682,88.738,88.8682,28535.0
2021-03-25 13:45:00,109.15,109.22,109.1,109.15,35010.0,88.8682,88.9252,88.8275,88.8682,35010.0
2021-03-25 13:50:00,109.15,109.17,109.13,109.16,24876.0,88.8682,88.8845,88.8519,88.8764,24876.0
2021-03-25 13:55:00,109.18,109.19,109.15,109.16,27168.0,88.8927,88.9008,88.8682,88.8764,27168.0
2021-03-25 14:00:00,109.15,109.16,109.1,109.13,24332.0,88.8682,88.8764,88.8275,88.8519,24332.0
2021-03-25 14:05:00,109.12,109.18,109.12,109.17,24618.0,88.8438,88.8927,88.8438,88.8845,24618.0
2021-03-25 14:10:00,109.16,109.16,109.11,109.14,21437.0,88.8764,88.8764,88.8357,88.8601,21437.0
2021-03-25 14:15:00,109.15,109.19,109.13,109.17,112371.0,88.8682,88.9008,88.8519,88.8845,112371.0
2021-03-25 14:20:00,109.17,109.17,109.09,109.1,25162.0,88.8845,88.8845,88.8194,88.8275,25162.0
2021-03-25 14:25:00,109.09,109.09,109.07,109.09,24925.0,88.8194,88.8194,88.8031,88.8194,24925.0
2021-03-25 14:30:00,109.09,109.18,109.09,109.17,38556.0,88.8194,88.8927,88.8194,88.8845,38556.0
2021-03-25 14:35:00,109.16,109.26,109.16,109.25,49110.0,88.8764,88.9578,88.8764,88.9496,49110.0
2021-03-25 14:40:00,109.25,109.27,109.21,109.25,17809.0,88.9496,88.9659,88.9171,88.9496,17809.0
2021-03-25 14:45:00,109.25,109.28,109.25,109.26,23737.0,88.9496,88.9741,88.9496,88.9578,23737.0
2021-03-25 14:50:00,109.28,109.31,109.26,109.3,49126.0,88.9741,88.9985,88.9578,88.9904,49126.0
2021-03-25 14:55:00,109.3,109.37,109.26,109.37,110646.0,88.9904,89.0473,88.9578,89.0473,110646.0
2021-03-25 15:00:00,109.36,109.37,109.34,109.36,6907.0,89.0392,89.0473,89.0229,89.0392,6907.0
2021-03-25 15:05:00,109.36,109.36,109.32,109.33,32814.0,89.0392,89.0392,89.0066,89.0148,32814.0
2021-03-25 15:10:00,109.32,109.39,109.32,109.34,70749.0,89.0066,89.0636,89.0066,89.0229,70749.0
2021-03-25 15:15:00,109.34,109.36,109.33,109.33,20418.0,89.0229,89.0392,89.0148,89.0148,20418.0
2021-03-25 15:20:00,109.33,109.34,109.29,109.3,24420.0,89.0148,89.0229,88.9822,88.9904,24420.0
2021-03-25 15:25:00,109.3,109.3,109.26,109.27,29165.0,88.9904,88.9904,88.9578,88.9659,29165.0
2021-03-25 15:30:00,109.28,109.32,109.26,109.27,35906.0,88.9741,89.0066,88.9578,88.9659,35906.0
2021-03-25 15:35:00,109.26,109.29,109.25,109.28,20667.0,88.9578,88.9822,88.9496,88.9741,20667.0
2021-03-25 15:40:00,109.27,109.3,109.27,109.3,28349.0,88.9659,88.9904,88.9659,88.9904,28349.0
2021-03-25 15:45:00,109.3,109.32,109.25,109.25,50207.0,88.9904,89.0066,88.9496,88.9496,50207.0
2021-03-25 15:50:00,109.26,109.26,109.23,109.23,39286.0,88.9578,88.9578,88.9334,88.9334,39286.0
2021-03-25 15:55:00,109.24,109.27,109.19,109.22,135266.0,88.9415,88.9659,88.9008,88.9252,135266.0
2021-03-26 09:30:00,109.13,109.13,109.01,109.03,18866.0,88.8519,88.8519,88.7542,88.7705,18866.0
2021-03-26 09:35:00,109.03,109.03,108.99,109.02,16765.0,88.7705,88.7705,88.738,88.7624,16765.0
2021-03-26 09:40:00,109.03,109.05,108.93,108.96,12456.0,88.7705,88.7868,88.6891,88.7135,12456.0
2021-03-26 09:45:00,108.96,109.02,108.95,109.02,10768.0,88.7135,88.7624,88.7054,88.7624,10768.0
2021-03-26 09:50:00,109.01,109.04,108.98,109.01,8006.0,88.7542,88.7787,88.7298,88.7542,8006.0
2021-03-26 09:55:00,109.01,109.01,108.99,109.01,5467.0,88.7542,88.7542,88.738,88.7542,5467.0
2021-03-26 10:00:00,109.01,109.05,109.01,109.05,16553.0,88.7542,88.7868,88.7542,88.7868,16553.0
2021-03-26 10:05:00,109.06,109.1,109.03,109.09,24962.0,88.795,88.8275,88.7705,88.8194,24962.0
2021-03-26 10:10:00,109.1,109.12,109.07,109.12,22994.0,88.8275,88.8438,88.8031,88.8438,22994.0
2021-03-26 10:15:00,109.12,109.12,109.07,109.12,9057.0,88.8438,88.8438,88.8031,88.8438,9057.0
2021-03-26 10:20:00,109.1,109.13,109.08,109.11,29576.0,88.8275,88.8519,88.8112,88.8357,29576.0
2021-03-26 10:25:00,109.11,109.14,109.1,109.14,28698.0,88.8357,88.8601,88.8275,88.8601,28698.0
2021-03-26 10:30:00,109.14,109.15,109.1,109.1,60871.0,88.8601,88.8682,88.8275,88.8275,60871.0
2021-03-26 10:35:00,109.11,109.12,109.09,109.1,36603.0,88.8357,88.8438,88.8194,88.8275,36603.0
2021-03-26 10:40:00,109.11,109.11,109.08,109.11,31038.0,88.8357,88.8357,88.8112,88.8357,31038.0
2021-03-26 10:45:00,109.12,109.14,109.11,109.12,64623.0,88.8438,88.8601,88.8357,88.8438,64623.0
2021-03-26 10:50:00,109.13,109.19,109.13,109.17,215683.0,88.8519,88.9008,88.8519,88.8845,215683.0
2021-03-26 10:55:00,109.17,109.18,109.15,109.17,20757.0,88.8845,88.8927,88.8682,88.8845,20757.0
2021-03-26 11:00:00,109.19,109.21,109.15,109.2,133452.0,88.9008,88.9171,88.8682,88.9089,133452.0
2021-03-26 11:05:00,109.19,109.21,109.16,109.17,17737.0,88.9008,88.9171,88.8764,88.8845,17737.0
2021-03-26 11:10:00,109.16,109.2,109.15,109.2,16745.0,88.8764,88.9089,88.8682,88.9089,16745.0
2021-03-26 11:15:00,109.2,109.21,109.18,109.19,14158.0,88.9089,88.9171,88.8927,88.9008,14158.0
2021-03-26 11:20:00,109.2,109.2,109.18,109.2,8899.0,88.9089,88.9089,88.8927,88.9089,8899.0
2021-03-26 11:25:00,109.2,109.21,109.17,109.21,8542.0,88.9089,88.9171,88.8845,88.9171,8542.0
2021-03-26 11:30:00,109.2,109.2,109.17,109.17,10002.0,88.9089,88.9089,88.8845,88.8845,10002.0
2021-03-26 11:35:00,109.18,109.2,109.17,109.19,7479.0,88.8927,88.9089,88.8845,88.9008,7479.0
2021-03-26 11:40:00,109.19,109.19,109.16,109.17,4707.0,88.9008,88.9008,88.8764,88.8845,4707.0
2021-03-26 11:45:00,109.18,109.19,109.16,109.18,29739.0,88.8927,88.9008,88.8764,88.8927,29739.0
2021-03-26 11:50:00,109.19,109.19,109.17,109.18,4723.0,88.9008,88.9008,88.8845,88.8927,4723.0
2021-03-26 11:55:00,109.18,109.19,109.16,109.19,13232.0,88.8927,88.9008,88.8764,88.9008,13232.0
2021-03-26 12:00:00,109.19,109.21,109.16,109.17,8269.0,88.9008,88.9171,88.8764,88.8845,8269.0
2021-03-26 12:05:00,109.17,109.2,109.16,109.18,9140.0,88.8845,88.9089,88.8764,88.8927,9140.0
2021-03-26 12:10:00,109.18,109.19,109.17,109.17,7023.0,88.8927,88.9008,88.8845,88.8845,7023.0
2021-03-26 12:15:00,109.18,109.2,109.17,109.19,5579.0,88.8927,88.9089,88.8845,88.9008,5579.0
2021-03-26 12:20:00,109.18,109.18,109.16,109.18,12445.0,88.8927,88.8927,88.8764,88.8927,12445.0
2021-03-26 12:25:00,109.19,109.2,109.17,109.17,11266.0,88.9008,88.9089,88.8845,88.8845,11266.0
2021-03-26 12:30:00,109.18,109.18,109.16,109.17,9353.0,88.8927,88.8927,88.8764,88.8845,9353.0
2021-03-26 12:35:00,109.17,109.19,109.16,109.17,8167.0,88.8845,88.9008,88.8764,88.8845,8167.0
2021-03-26 12:40:00,109.17,109.19,109.16,109.19,4196.0,88.8845,88.9008,88.8764,88.9008,4196.0
2021-03-26 12:45:00,109.19,109.19,109.16,109.19,4388.0,88.9008,88.9008,88.8764,88.9008,4388.0
2021-03-26 12:50:00,109.19,109.19,109.16,109.17,9574.0,88.9008,88.9008,88.8764,88.8845,9574.0
2021-03-26 12:55:00,109.17,109.17,109.15,109.16,64896.0,88.8845,88.8845,88.8682,88.8764,64896.0
2021-03-26 13:00:00,109.16,109.18,109.15,109.16,15732.0,88.8764,88.8927,88.8682,88.8764,15732.0
2021-03-26 13:05:00,109.17,109.18,109.16,109.17,14033.0,88.8845,88.8927,88.8764,88.8845,14033.0
2021-03-26 13:10:00,109.17,109.17,109.15,109.17,3900.0,88.8845,88.8845,88.8682,88.8845,3900.0
2021-03-26 13:15:00,109.17,109.17,109.16,109.16,6661.0,88.8845,88.8845,88.8764,88.8764,6661.0
2021-03-26 13:20:00,109.17,109.18,109.16,109.18,11546.0,88.8845,88.8927,88.8764,88.8927,11546.0
2021-03-26 13:25:00,109.18,109.2,109.17,109.18,13030.0,88.8927,88.9089,88.8845,88.8927,13030.0
2021-03-26 13:30:00,109.19,109.2,109.15,109.16,29745.0,88.9008,88.9089,88.8682,88.8764,29745.0
2021-03-26 13:35:00,109.16,109.16,109.15,109.16,5743.0,88.8764,88.8764,88.8682,88.8764,5743.0
2021-03-26 13:40:00,109.16,109.16,109.12,109.13,24632.0,88.8764,88.8764,88.8438,88.8519,24632.0
2021-03-26 13:45:00,109.13,109.13,109.05,109.06,24710.0,88.8519,88.8519,88.7868,88.795,24710.0
2021-03-26 13:50:00,109.05,109.11,109.05,109.09,20314.0,88.7868,88.8357,88.7868,88.8194,20314.0
2021-03-26 13:55:00,109.09,109.1,109.08,109.09,6963.0,88.8194,88.8275,88.8112,88.8194,6963.0
2021-03-26 14:00:00,109.09,109.1,109.06,109.09,29379.0,88.8194,88.8275,88.795,88.8194,29379.0
2021-03-26 14:05:00,109.09,109.1,109.06,109.06,25761.0,88.8194,88.8275,88.795,88.795,25761.0
2021-03-26 14:10:00,109.07,109.09,109.03,109.04,32351.0,88.8031,88.8194,88.7705,88.7787,32351.0
2021-03-26 14:15:00,109.03,109.05,109.01,109.04,19033.0,88.7705,88.7868,88.7542,88.7787,19033.0
2021-03-26 14:20:00,109.04,109.07,109.02,109.05,6771.0,88.7787,88.8031,88.7624,88.7868,6771.0
2021-03-26 14:25:00,109.05,109.08,109.05,109.08,7787.0,88.7868,88.8112,88.7868,88.8112,7787.0
2021-03-26 14:30:00,109.08,109.1,109.05,109.09,8971.0,88.8112,88.8275,88.7868,88.8194,8971.0
2021-03-26 14:35:00,109.09,109.09,109.04,109.07,13434.0,88.8194,88.8194,88.7787,88.8031,13434.0
2021-03-26 14:40:00,109.06,109.07,109.04,109.05,12480.0,88.795,88.8031,88.7787,88.7868,12480.0
2021-03-26 14:45:00,109.05,109.07,109.01,109.02,13729.0,88.7868,88.8031,88.7542,88.7624,13729.0
2021-03-26 14:50:00,109.03,109.1,109.02,109.08,14967.0,88.7705,88.8275,88.7624,88.8112,14967.0
2021-03-26 14:55:00,109.08,109.1,109.05,109.1,7544.0,88.8112,88.8275,88.7868,88.8275,7544.0
2021-03-26 15:00:00,109.09,109.11,109.07,109.07,13431.0,88.8194,88.8357,88.8031,88.8031,13431.0
2021-03-26 15:05:00,109.08,109.1,109.07,109.1,5429.0,88.8112,88.8275,88.8031,88.8275,5429.0
2021-03-26 15:10:00,109.11,109.17,109.11,109.13,21711.0,88.8357,88.8845,88.8357,88.8519,21711.0
2021-03-26 15:15:00,109.13,109.18,109.13,109.17,18120.0,88.8519,88.8927,88.8519,88.8845,18120.0
2021-03-26 15:20:00,109.18,109.2,109.14,109.14,31663.0,88.8927,88.9089,88.8601,88.8601,31663.0
2021-03-26 15:25:00,109.15,109.16,109.14,109.16,9535.0,88.8682,88.8764,88.8601,88.8764,9535.0
2021-03-26 15:30:00,109.16,109.18,109.15,109.17,24791.0,88.8764,88.8927,88.8682,88.8845,24791.0
2021-03-26 15:35:00,109.17,109.19,109.15,109.15,7226.0,88.8845,88.9008,88.8682,88.8682,7226.0
2021-03-26 15:40:00,109.16,109.16,109.13,109.13,18649.0,88.8764,88.8764,88.8519,88.8519,18649.0
2021-03-26 15:45:00,109.13,109.13,109.09,109.09,52894.0,88.8519,88.8519,88.8194,88.8194,52894.0
2021-03-26 15:50:00,109.09,109.11,109.07,109.1,48189.0,88.8194,88.8357,88.8031,88.8275,48189.0
2021-03-26 15:55:00,109.11,109.26,109.11,109.26,105347.0,88.8357,88.9578,88.8357,88.9578,105347.0
2021-03-29 09:30:00,108.99,109.2,108.98,109.17,84079.0,88.738,88.9089,88.7298,88.8845,84079.0
2021-03-29 09:35:00,109.18,109.2,109.12,109.13,55062.0,88.8927,88.9089,88.8438,88.8519,55062.0
2021-03-29 09:40:00,109.12,109.13,109.06,109.06,26603.0,88.8438,88.8519,88.795,88.795,26603.0
2021-03-29 09:45:00,109.08,109.09,109.04,109.05,22010.0,88.8112,88.8194,88.7787,88.7868,22010.0
2021-03-29 09:50:00,109.04,109.04,108.97,108.99,75450.0,88.7787,88.7787,88.7217,88.738,75450.0
2021-03-29 09:55:00,108.99,109.0,108.94,108.94,33626.0,88.738,88.7461,88.6972,88.6972,33626.0
2021-03-29 10:00:00,108.95,108.97,108.9,108.95,101829.0,88.7054,88.7217,88.6647,88.7054,101829.0
2021-03-29 10:05:00,108.94,108.95,108.86,108.88,28087.0,88.6972,88.7054,88.6321,88.6484,28087.0
2021-03-29 10:10:00,108.88,108.92,108.86,108.9,38141.0,88.6484,88.681,88.6321,88.6647,38141.0
2021-03-29 10:15:00,108.89,108.92,108.86,108.92,12147.0,88.6565,88.681,88.6321,88.681,12147.0
2021-03-29 10:20:00,108.91,108.93,108.89,108.91,28626.0,88.6728,88.6891,88.6565,88.6728,28626.0
2021-03-29 10:25:00,108.9,108.92,108.87,108.87,20350.0,88.6647,88.681,88.6403,88.6403,20350.0
2021-03-29 10:30:00,108.86,108.88,108.84,108.85,21632.0,88.6321,88.6484,88.6158,88.624,21632.0
2021-03-29 10:35:00,108.86,108.92,108.85,108.85,22479.0,88.6321,88.681,88.624,88.624,22479.0
2021-03-29 10:40:00,108.87,108.87,108.85,108.86,9516.0,88.6403,88.6403,88.624,88.6321,9516.0
2021-03-29 10:45:00,108.86,108.87,108.83,108.86,29794.0,88.6321,88.6403,88.6077,88.6321,29794.0
2021-03-29 10:50:00,108.86,108.87,108.83,108.83,16312.0,88.6321,88.6403,88.6077,88.6077,16312.0
2021-03-29 10:55:00,108.83,108.84,108.79,108.82,17557.0,88.6077,88.6158,88.5751,88.5995,17557.0
2021-03-29 11:00:00,108.8,108.82,108.77,108.8,42905.0,88.5833,88.5995,88.5588,88.5833,42905.0
2021-03-29 11:05:00,108.81,108.81,108.76,108.77,6747.0,88.5914,88.5914,88.5507,88.5588,6747.0
2021-03-29 11:10:00,108.76,108.8,108.75,108.79,26465.0,88.5507,88.5833,88.5426,88.5751,26465.0
2021-03-29 11:15:00,108.78,108.79,108.74,108.76,14892.0,88.567,88.5751,88.5344,88.5507,14892.0
2021-03-29 11:20:00,108.76,108.78,108.75,108.76,10378.0,88.5507,88.567,88.5426,88.5507,10378.0
2021-03-29 11:25:00,108.77,108.79,108.75,108.79,14821.0,88.5588,88.5751,88.5426,88.5751,14821.0
2021-03-29 11:30:00,108.79,108.84,108.79,108.82,33531.0,88.5751,88.6158,88.5751,88.5995,33531.0
2021-03-29 11:35:00,108.83,108.85,108.82,108.84,39175.0,88.6077,88.624,88.5995,88.6158,39175.0
2021-03-29 11:40:00,108.84,108.91,108.84,108.91,90025.0,88.6158,88.6728,88.6158,88.6728,90025.0
2021-03-29 11:45:00,108.92,108.92,108.86,108.89,133819.0,88.681,88.681,88.6321,88.6565,133819.0
2021-03-29 11:50:00,108.9,108.9,108.83,108.85,47321.0,88.6647,88.6647,88.6077,88.624,47321.0
2021-03-29 11:55:00,108.85,108.92,108.84,108.9,103865.0,88.624,88.681,88.6158,88.6647,103865.0
2021-03-29 12:00:00,108.89,108.96,108.88,108.95,68309.0,88.6565,88.7135,88.6484,88.7054,68309.0
2021-03-29 12:05:00,108.95,108.95,108.91,108.92,25558.0,88.7054,88.7054,88.6728,88.681,25558.0
2021-03-29 12:10:00,108.92,108.96,108.92,108.96,138779.0,88.681,88.7135,88.681,88.7135,138779.0
2021-03-29 12:15:00,108.95,108.95,108.92,108.95,72295.0,88.7054,88.7054,88.681,88.7054,72295.0
2021-03-29 12:20:00,108.96,108.96,108.95,108.95,5351.0,88.7135,88.7135,88.7054,88.7054,5351.0
2021-03-29 12:25:00,108.95,108.98,108.93,108.98,17996.0,88.7054,88.7298,88.6891,88.7298,17996.0
2021-03-29 12:30:00,108.98,108.98,108.95,108.96,10692.0,88.7298,88.7298,88.7054,88.7135,10692.0
2021-03-29 12:35:00,108.97,108.97,108.93,108.95,37493.0,88.7217,88.7217,88.6891,88.7054,37493.0
2021-03-29 12:40:00,108.94,108.95,108.93,108.93,27565.0,88.6972,88.7054,88.6891,88.6891,27565.0
2021-03-29 12:45:00,108.93,108.95,108.93,108.94,11954.0,88.6891,88.7054,88.6891,88.6972,11954.0
2021-03-29 12:50:00,108.94,108.96,108.93,108.96,35272.0,88.6972,88.7135,88.6891,88.7135,35272.0
2021-03-29 12:55:00,108.96,108.99,108.96,108.98,46109.0,88.7135,88.738,88.7135,88.7298,46109.0
2021-03-29 13:00:00,108.98,109.0,108.96,108.97,22747.0,88.7298,88.7461,88.7135,88.7217,22747.0
2021-03-29 13:05:00,108.98,108.98,108.96,108.98,62233.0,88.7298,88.7298,88.7135,88.7298,62233.0
2021-03-29 13:10:00,108.98,108.99,108.97,108.98,46183.0,88.7298,88.738,88.7217,88.7298,46183.0
2021-03-29 13:15:00,108.99,108.99,108.97,108.98,36915.0,88.738,88.738,88.7217,88.7298,36915.0
2021-03-29 13:20:00,108.99,108.99,108.96,108.97,41019.0,88.738,88.738,88.7135,88.7217,41019.0
2021-03-29 13:25:00,108.97,108.97,108.92,108.93,10496.0,88.7217,88.7217,88.681,88.6891,10496.0
2021-03-29 13:30:00,108.93,108.96,108.92,108.95,23835.0,88.6891,88.7135,88.681,88.7054,23835.0
2021-03-29 13:35:00,108.96,108.96,108.92,108.93,11538.0,88.7135,88.7135,88.681,88.6891,11538.0
2021-03-29 13:40:00,108.93,108.95,108.92,108.95,23531.0,88.6891,88.7054,88.681,88.7054,23531.0
2021-03-29 13:45:00,108.95,108.96,108.94,108.95,37473.0,88.7054,88.7135,88.6972,88.7054,37473.0
2021-03-29 13:50:00,108.95,108.96,108.93,108.94,31997.0,88.7054,88.7135,88.6891,88.6972,31997.0
2021-03-29 13:55:00,108.94,108.95,108.92,108.93,15579.0,88.6972,88.7054,88.681,88.6891,15579.0
2021-03-29 14:00:00,108.92,108.93,108.9,108.92,95302.0,88.681,88.6891,88.6647,88.681,95302.0
2021-03-29 14:05:00,108.93,108.94,108.92,108.93,31538.0,88.6891,88.6972,88.681,88.6891,31538.0
2021-03-29 14:10:00,108.93,108.94,108.92,108.94,54015.0,88.6891,88.6972,88.681,88.6972,54015.0
2021-03-29 14:15:00,108.94,108.94,108.89,108.89,36270.0,88.6972,88.6972,88.6565,88.6565,36270.0
2021-03-29 14:20:00,108.9,108.9,108.87,108.89,48566.0,88.6647,88.6647,88.6403,88.6565,48566.0
2021-03-29 14:25:00,108.89,108.89,108.86,108.88,16334.0,88.6565,88.6565,88.6321,88.6484,16334.0
2021-03-29 14:30:00,108.87,108.88,108.86,108.87,50478.0,88.6403,88.6484,88.6321,88.6403,50478.0
2021-03-29 14:35:00,108.87,108.88,108.86,108.88,61933.0,88.6403,88.6484,88.6321,88.6484,61933.0
2021-03-29 14:40:00,108.87,108.88,108.86,108.88,39146.0,88.6403,88.6484,88.6321,88.6484,39146.0
2021-03-29 14:45:00,108.87,108.89,108.86,108.87,12594.0,88.6403,88.6565,88.6321,88.6403,12594.0
2021-03-29 14:50:00,108.87,108.89,108.83,108.88,76824.0,88.6403,88.6565,88.6077,88.6484,76824.0
2021-03-29 14:55:00,108.88,108.89,108.85,108.88,47624.0,88.6484,88.6565,88.624,88.6484,47624.0
2021-03-29 15:00:00,108.88,108.89,108.85,108.87,26991.0,88.6484,88.6565,88.624,88.6403,26991.0
2021-03-29 15:05:00,108.87,108.87,108.61,108.62,295157.0,88.6403,88.6403,88.4286,88.4367,295157.0
2021-03-29 15:10:00,108.61,108.66,108.61,108.65,198434.0,88.4286,88.4693,88.4286,88.4611,198434.0
2021-03-29 15:15:00,108.65,108.67,108.59,108.61,139693.0,88.4611,88.4774,88.4123,88.4286,139693.0
2021-03-29 15:20:00,108.61,108.63,108.59,108.62,154508.0,88.4286,88.4449,88.4123,88.4367,154508.0
2021-03-29 15:25:00,108.62,108.63,108.6,108.6,55609.0,88.4367,88.4449,88.4204,88.4204,55609.0
2021-03-29 15:30:00,108.6,108.65,108.6,108.64,133599.0,88.4204,88.4611,88.4204,88.453,133599.0
2021-03-29 15:35:00,108.64,108.66,108.63,108.65,205780.0,88.453,88.4693,88.4449,88.4611,205780.0
2021-03-29 15:40:00,108.65,108.66,108.62,108.63,192880.0,88.4611,88.4693,88.4367,88.4449,192880.0
2021-03-29 15:45:00,108.63,108.65,108.61,108.65,825973.0,88.4449,88.4611,88.4286,88.4611,825973.0
2021-03-29 15:50:00,108.64,108.69,108.64,108.69,55752.0,88.453,88.4937,88.453,88.4937,55752.0
2021-03-29 15:55:00,108.68,108.7,108.66,108.69,136517.0,88.4856,88.5018,88.4693,88.4937,136517.0
2021-03-30 09:30:00,108.24,108.24,108.12,108.24,46267.0,88.1273,88.1273,88.0296,88.1273,46267.0
2021-03-30 09:35:00,108.23,108.25,108.18,108.2,194114.0,88.1192,88.1355,88.0785,88.0948,194114.0
2021-03-30 09:40:00,108.2,108.24,108.19,108.24,112323.0,88.0948,88.1273,88.0866,88.1273,112323.0
2021-03-30 09:45:00,108.22,108.24,108.18,108.2,38136.0,88.111,88.1273,88.0785,88.0948,38136.0
2021-03-30 09:50:00,108.19,108.2,108.16,108.18,99213.0,88.0866,88.0948,88.0622,88.0785,99213.0
2021-03-30 09:55:00,108.18,108.3,108.17,108.3,78376.0,88.0785,88.1762,88.0703,88.1762,78376.0
2021-03-30 10:00:00,108.3,108.36,108.29,108.34,234330.0,88.1762,88.225,88.168,88.2087,234330.0
2021-03-30 10:05:00,108.33,108.36,108.3,108.32,243083.0,88.2006,88.225,88.1762,88.1925,243083.0
2021-03-30 10:10:00,108.32,108.35,108.31,108.33,97728.0,88.1925,88.2169,88.1843,88.2006,97728.0
2021-03-30 10:15:00,108.33,108.35,108.31,108.32,49909.0,88.2006,88.2169,88.1843,88.1925,49909.0
2021-03-30 10:20:00,108.32,108.32,108.28,108.31,138621.0,88.1925,88.1925,88.1599,88.1843,138621.0
2021-03-30 10:25:00,108.31,108.32,108.31,108.32,59969.0,88.1843,88.1925,88.1843,88.1925,59969.0
2021-03-30 10:30:00,108.31,108.36,108.31,108.35,58346.0,88.1843,88.225,88.1843,88.2169,58346.0
2021-03-30 10:35:00,108.34,108.35,108.33,108.34,57016.0,88.2087,88.2169,88.2006,88.2087,57016.0
2021-03-30 10:40:00,108.34,108.39,108.33,108.39,53656.0,88.2087,88.2494,88.2006,88.2494,53656.0
2021-03-30 10:45:00,108.39,108.42,108.37,108.42,65419.0,88.2494,88.2739,88.2332,88.2739,65419.0
2021-03-30 10:50:00,108.42,108.43,108.41,108.42,52676.0,88.2739,88.282,88.2657,88.2739,52676.0
2021-03-30 10:55:00,108.41,108.43,108.39,108.42,48194.0,88.2657,88.282,88.2494,88.2739,48194.0
2021-03-30 11:00:00,108.43,108.47,108.42,108.47,74203.0,88.282,88.3146,88.2739,88.3146,74203.0
2021-03-30 11:05:00,108.47,108.48,108.45,108.48,42644.0,88.3146,88.3227,88.2983,88.3227,42644.0
2021-03-30 11:10:00,108.48,108.5,108.46,108.5,42064.0,88.3227,88.339,88.3064,88.339,42064.0
2021-03-30 11:15:00,108.5,108.51,108.48,108.48,46867.0,88.339,88.3471,88.3227,88.3227,46867.0
2021-03-30 11:20:00,108.48,108.53,108.47,108.51,140690.0,88.3227,88.3634,88.3146,88.3471,140690.0
2021-03-30 11:25:00,108.51,108.53,108.49,108.52,187837.0,88.3471,88.3634,88.3309,88.3553,187837.0
2021-03-30 11:30:00,108.52,108.56,108.5,108.51,292235.0,88.3553,88.3879,88.339,88.3471,292235.0
2021-03-30 11:35:00,108.51,108.53,108.5,108.51,28870.0,88.3471,88.3634,88.339,88.3471,28870.0
2021-03-30 11:40:00,108.51,108.52,108.45,108.48,130107.0,88.3471,88.3553,88.2983,88.3227,130107.0
2021-03-30 11:45:00,108.48,108.53,108.47,108.48,22326.0,88.3227,88.3634,88.3146,88.3227,22326.0
2021-03-30 11:50:00,108.48,108.54,108.48,108.54,16227.0,88.3227,88.3716,88.3227,88.3716,16227.0
2021-03-30 11:55:00,108.54,108.54,108.5,108.52,11712.0,88.3716,88.3716,88.339,88.3553,11712.0
2021-03-30 12:00:00,108.52,108.55,108.51,108.54,18049.0,88.3553,88.3797,88.3471,88.3716,18049.0
2021-03-30 12:05:00,108.54,108.55,108.49,108.5,11530.0,88.3716,88.3797,88.3309,88.339,11530.0
2021-03-30 12:10:00,108.5,108.51,108.47,108.48,31236.0,88.339,88.3471,88.3146,88.3227,31236.0
2021-03-30 12:15:00,108.49,108.5,108.47,108.49,23409.0,88.3309,88.339,88.3146,88.3309,23409.0
2021-03-30 12:20:00,108.49,108.5,108.48,108.49,12890.0,88.3309,88.339,88.3227,88.3309,12890.0
2021-03-30 12:25:00,108.5,108.5,108.47,108.47,12331.0,88.339,88.339,88.3146,88.3146,12331.0
2021-03-30 12:30:00,108.47,108.49,108.45,108.47,14566.0,88.3146,88.3309,88.2983,88.3146,14566.0
2021-03-30 12:35:00,108.47,108.48,108.45,108.48,7831.0,88.3146,88.3227,88.2983,88.3227,7831.0
2021-03-30 12:40:00,108.47,108.47,108.44,108.45,7161.0,88.3146,88.3146,88.2902,88.2983,7161.0
2021-03-30 12:45:00,108.44,108.47,108.44,108.47,10612.0,88.2902,88.3146,88.2902,88.3146,10612.0
2021-03-30 12:50:00,108.47,108.5,108.45,108.49,46123.0,88.3146,88.339,88.2983,88.3309,46123.0
2021-03-30 12:55:00,108.49,108.51,108.48,108.5,26021.0,88.3309,88.3471,88.3227,88.339,26021.0
2021-03-30 13:00:00,108.51,108.52,108.5,108.51,23487.0,88.3471,88.3553,88.339,88.3471,23487.0
2021-03-30 13:05:00,108.52,108.53,108.5,108.52,25337.0,88.3553,88.3634,88.339,88.3553,25337.0
2021-03-30 13:10:00,108.52,108.52,108.48,108.49,64719.0,88.3553,88.3553,88.3227,88.3309,64719.0
2021-03-30 13:15:00,108.49,108.49,108.45,108.45,15516.0,88.3309,88.3309,88.2983,88.2983,15516.0
2021-03-30 13:20:00,108.46,108.46,108.44,108.46,12173.0,88.3064,88.3064,88.2902,88.3064,12173.0
2021-03-30 13:25:00,108.47,108.5,108.46,108.49,42579.0,88.3146,88.339,88.3064,88.3309,42579.0
2021-03-30 13:30:00,108.5,108.5,108.45,108.48,26679.0,88.339,88.339,88.2983,88.3227,26679.0
2021-03-30 13:35:00,108.47,108.5,108.47,108.5,16347.0,88.3146,88.339,88.3146,88.339,16347.0
2021-03-30 13:40:00,108.49,108.49,108.46,108.48,13723.0,88.3309,88.3309,88.3064,88.3227,13723.0
2021-03-30 13:45:00,108.48,108.5,108.47,108.49,21675.0,88.3227,88.339,88.3146,88.3309,21675.0
2021-03-30 13:50:00,108.49,108.5,108.48,108.49,19374.0,88.3309,88.339,88.3227,88.3309,19374.0
2021-03-30 13:55:00,108.49,108.52,108.48,108.5,59219.0,88.3309,88.3553,88.3227,88.339,59219.0
2021-03-30 14:00:00,108.49,108.51,108.47,108.49,60431.0,88.3309,88.3471,88.3146,88.3309,60431.0
2021-03-30 14:05:00,108.5,108.52,108.49,108.5,99184.0,88.339,88.3553,88.3309,88.339,99184.0
2021-03-30 14:10:00,108.49,108.55,108.49,108.52,88228.0,88.3309,88.3797,88.3309,88.3553,88228.0
2021-03-30 14:15:00,108.52,108.54,108.51,108.53,88944.0,88.3553,88.3716,88.3471,88.3634,88944.0
2021-03-30 14:20:00,108.53,108.54,108.52,108.52,18306.0,88.3634,88.3716,88.3553,88.3553,18306.0
2021-03-30 14:25:00,108.52,108.54,108.51,108.52,55101.0,88.3553,88.3716,88.3471,88.3553,55101.0
2021-03-30 14:30:00,108.51,108.54,108.51,108.54,52674.0,88.3471,88.3716,88.3471,88.3716,52674.0
2021-03-30 14:35:00,108.53,108.54,108.53,108.54,5689.0,88.3634,88.3716,88.3634,88.3716,5689.0
2021-03-30 14:40:00,108.53,108.55,108.53,108.54,12482.0,88.3634,88.3797,88.3634,88.3716,12482.0
2021-03-30 14:45:00,108.55,108.6,108.54,108.59,118626.0,88.3797,88.4204,88.3716,88.4123,118626.0
2021-03-30 14:50:00,108.59,108.62,108.59,108.6,45391.0,88.4123,88.4367,88.4123,88.4204,45391.0
2021-03-30 14:55:00,108.6,108.62,108.59,108.62,26207.0,88.4204,88.4367,88.4123,88.4367,26207.0
2021-03-30 15:00:00,108.61,108.64,108.61,108.64,23143.0,88.4286,88.453,88.4286,88.453,23143.0
2021-03-30 15:05:00,108.64,108.64,108.63,108.63,20193.0,88.453,88.453,88.4449,88.4449,20193.0
2021-03-30 15:10:00,108.64,108.64,108.63,108.64,10977.0,88.453,88.453,88.4449,88.453,10977.0
2021-03-30 15:15:00,108.64,108.76,108.63,108.75,157399.0,88.453,88.5507,88.4449,88.5426,157399.0
2021-03-30 15:20:00,108.76,108.76,108.71,108.72,42072.0,88.5507,88.5507,88.51,88.5181,42072.0
2021-03-30 15:25:00,108.72,108.73,108.66,108.68,94959.0,88.5181,88.5263,88.4693,88.4856,94959.0
2021-03-30 15:30:00,108.68,108.69,108.64,108.65,33889.0,88.4856,88.4937,88.453,88.4611,33889.0
2021-03-30 15:35:00,108.65,108.65,108.62,108.63,33087.0,88.4611,88.4611,88.4367,88.4449,33087.0
2021-03-30 15:40:00,108.63,108.63,108.6,108.62,38482.0,88.4449,88.4449,88.4204,88.4367,38482.0
2021-03-30 15:45:00,108.62,108.64,108.58,108.64,171531.0,88.4367,88.453,88.4041,88.453,171531.0
2021-03-30 15:50:00,108.64,108.68,108.63,108.67,143582.0,88.453,88.4856,88.4449,88.4774,143582.0
2021-03-30 15:55:00,108.68,108.74,108.67,108.73,216787.0,88.4856,88.5344,88.4774,88.5263,216787.0
2021-03-31 09:30:00,108.57,108.79,108.57,108.79,24428.0,88.396,88.5751,88.396,88.5751,24428.0
2021-03-31 09:35:00,108.81,108.95,108.81,108.94,197411.0,88.5914,88.7054,88.5914,88.6972,197411.0
2021-03-31 09:40:00,108.93,108.95,108.9,108.91,83722.0,88.6891,88.7054,88.6647,88.6728,83722.0
2021-03-31 09:45:00,108.92,109.0,108.88,109.0,210625.0,88.681,88.7461,88.6484,88.7461,210625.0
2021-03-31 09:50:00,109.0,109.11,108.99,109.11,184690.0,88.7461,88.8357,88.738,88.8357,184690.0
2021-03-31 09:55:00,109.1,109.11,109.01,109.03,994946.0,88.8275,88.8357,88.7542,88.7705,994946.0
2021-03-31 10:00:00,109.05,109.09,109.03,109.09,372976.0,88.7868,88.8194,88.7705,88.8194,372976.0
2021-03-31 10:05:00,109.09,109.15,109.08,109.12,103864.0,88.8194,88.8682,88.8112,88.8438,103864.0
2021-03-31 10:10:00,109.12,109.16,109.11,109.16,125961.0,88.8438,88.8764,88.8357,88.8764,125961.0
2021-03-31 10:15:00,109.16,109.18,109.15,109.18,99244.0,88.8764,88.8927,88.8682,88.8927,99244.0
2021-03-31 10:20:00,109.18,109.18,109.11,109.12,267315.0,88.8927,88.8927,88.8357,88.8438,267315.0
2021-03-31 10:25:00,109.13,109.13,109.08,109.09,105418.0,88.8519,88.8519,88.8112,88.8194,105418.0
2021-03-31 10:30:00,109.09,109.11,109.08,109.09,99986.0,88.8194,88.8357,88.8112,88.8194,99986.0
2021-03-31 10:35:00,109.09,109.11,109.09,109.11,63524.0,88.8194,88.8357,88.8194,88.8357,63524.0
2021-03-31 10:40:00,109.11,109.14,109.1,109.13,123304.0,88.8357,88.8601,88.8275,88.8519,123304.0
2021-03-31 10:45:00,109.13,109.16,109.12,109.14,121899.0,88.8519,88.8764,88.8438,88.8601,121899.0
2021-03-31 10:50:00,109.14,109.15,109.13,109.15,82560.0,88.8601,88.8682,88.8519,88.8682,82560.0
2021-03-31 10:55:00,109.15,109.15,109.12,109.12,97826.0,88.8682,88.8682,88.8438,88.8438,97826.0
2021-03-31 11:00:00,109.13,109.14,109.11,109.11,89881.0,88.8519,88.8601,88.8357,88.8357,89881.0
2021-03-31 11:05:00,109.11,109.12,109.08,109.08,58421.0,88.8357,88.8438,88.8112,88.8112,58421.0
2021-03-31 11:10:00,109.09,109.12,109.08,109.11,165449.0,88.8194,88.8438,88.8112,88.8357,165449.0
2021-03-31 11:15:00,109.11,109.14,109.07,109.08,51431.0,88.8357,88.8601,88.8031,88.8112,51431.0
2021-03-31 11:20:00,109.08,109.08,109.04,109.05,39927.0,88.8112,88.8112,88.7787,88.7868,39927.0
2021-03-31 11:25:00,109.05,109.05,109.01,109.02,60576.0,88.7868,88.7868,88.7542,88.7624,60576.0
2021-03-31 11:30:00,109.02,109.05,109.01,109.04,324097.0,88.7624,88.7868,88.7542,88.7787,324097.0
2021-03-31 11:35:00,109.04,109.06,109.04,109.06,50274.0,88.7787,88.795,88.7787,88.795,50274.0
2021-03-31 11:40:00,109.06,109.09,109.05,109.09,48421.0,88.795,88.8194,88.7868,88.8194,48421.0
2021-03-31 11:45:00,109.09,109.15,109.08,109.15,63713.0,88.8194,88.8682,88.8112,88.8682,63713.0
2021-03-31 11:50:00,109.15,109.17,109.14,109.16,110869.0,88.8682,88.8845,88.8601,88.8764,110869.0
2021-03-31 11:55:00,109.16,109.17,109.13,109.17,56586.0,88.8764,88.8845,88.8519,88.8845,56586.0
2021-03-31 12:00:00,109.18,109.22,109.18,109.2,73528.0,88.8927,88.9252,88.8927,88.9089,73528.0
2021-03-31 12:05:00,109.22,109.24,109.21,109.22,52178.0,88.9252,88.9415,88.9171,88.9252,52178.0
2021-03-31 12:10:00,109.22,109.23,109.17,109.18,35150.0,88.9252,88.9334,88.8845,88.8927,35150.0
2021-03-31 12:15:00,109.18,109.18,109.16,109.17,411074.0,88.8927,88.8927,88.8764,88.8845,411074.0
2021-03-31 12:20:00,109.17,109.18,109.16,109.17,67331.0,88.8845,88.8927,88.8764,88.8845,67331.0
2021-03-31 12:25:00,109.17,109.17,109.13,109.14,32591.0,88.8845,88.8845,88.8519,88.8601,32591.0
2021-03-31 12:30:00,109.15,109.15,109.12,109.13,305086.0,88.8682,88.8682,88.8438,88.8519,305086.0
2021-03-31 12:35:00,109.13,109.14,109.05,109.06,63683.0,88.8519,88.8601,88.7868,88.795,63683.0
2021-03-31 12:40:00,109.07,109.09,109.05,109.08,41909.0,88.8031,88.8194,88.7868,88.8112,41909.0
2021-03-31 12:45:00,109.08,109.09,109.0,109.04,227023.0,88.8112,88.8194,88.7461,88.7787,227023.0
2021-03-31 12:50:00,109.05,109.05,108.95,108.95,56914.0,88.7868,88.7868,88.7054,88.7054,56914.0
2021-03-31 12:55:00,108.96,109.02,108.96,109.02,68797.0,88.7135,88.7624,88.7135,88.7624,68797.0
2021-03-31 13:00:00,109.02,109.03,108.93,109.02,98024.0,88.7624,88.7705,88.6891,88.7624,98024.0
2021-03-31 13:05:00,109.02,109.04,109.01,109.01,51245.0,88.7624,88.7787,88.7542,88.7542,51245.0
2021-03-31 13:10:00,109.02,109.02,108.98,109.0,48614.0,88.7624,88.7624,88.7298,88.7461,48614.0
2021-03-31 13:15:00,109.0,109.02,108.97,108.99,48359.0,88.7461,88.7624,88.7217,88.738,48359.0
2021-03-31 13:20:00,108.98,108.99,108.97,108.98,35106.0,88.7298,88.738,88.7217,88.7298,35106.0
2021-03-31 13:25:00,108.98,109.0,108.98,108.98,30796.0,88.7298,88.7461,88.7298,88.7298,30796.0
2021-03-31 13:30:00,108.98,109.0,108.98,109.0,30986.0,88.7298,88.7461,88.7298,88.7461,30986.0
2021-03-31 13:35:00,109.0,109.03,108.99,109.01,37767.0,88.7461,88.7705,88.738,88.7542,37767.0
2021-03-31 13:40:00,109.01,109.01,109.0,109.01,13717.0,88.7542,88.7542,88.7461,88.7542,13717.0
2021-03-31 13:45:00,109.01,109.01,108.99,109.0,81831.0,88.7542,88.7542,88.738,88.7461,81831.0
2021-03-31 13:50:00,109.0,109.0,108.96,108.97,33992.0,88.7461,88.7461,88.7135,88.7217,33992.0
2021-03-31 13:55:00,108.97,108.98,108.93,108.93,39068.0,88.7217,88.7298,88.6891,88.6891,39068.0
2021-03-31 14:00:00,108.93,108.96,108.9,108.95,220019.0,88.6891,88.7135,88.6647,88.7054,220019.0
2021-03-31 14:05:00,108.95,108.96,108.94,108.95,37720.0,88.7054,88.7135,88.6972,88.7054,37720.0
2021-03-31 14:10:00,108.96,108.97,108.95,108.97,25178.0,88.7135,88.7217,88.7054,88.7217,25178.0
2021-03-31 14:15:00,108.97,109.01,108.96,109.0,43275.0,88.7217,88.7542,88.7135,88.7461,43275.0
2021-03-31 14:20:00,109.0,109.01,108.98,108.98,37603.0,88.7461,88.7542,88.7298,88.7298,37603.0
2021-03-31 14:25:00,108.98,109.0,108.96,108.97,36990.0,88.7298,88.7461,88.7135,88.7217,36990.0
2021-03-31 14:30:00,108.97,108.97,108.95,108.95,26499.0,88.7217,88.7217,88.7054,88.7054,26499.0
2021-03-31 14:35:00,108.95,108.96,108.95,108.95,25016.0,88.7054,88.7135,88.7054,88.7054,25016.0
2021-03-31 14:40:00,108.95,108.95,108.87,108.89,229289.0,88.7054,88.7054,88.6403,88.6565,229289.0
2021-03-31 14:45:00,108.89,108.89,108.82,108.85,47058.0,88.6565,88.6565,88.5995,88.624,47058.0
2021-03-31 14:50:00,108.84,108.88,108.81,108.81,67477.0,88.6158,88.6484,88.5914,88.5914,67477.0
2021-03-31 14:55:00,108.83,108.86,108.74,108.77,43398.0,88.6077,88.6321,88.5344,88.5588,43398.0
2021-03-31 15:00:00,108.77,108.82,108.74,108.82,99001.0,88.5588,88.5995,88.5344,88.5995,99001.0
2021-03-31 15:05:00,108.82,108.88,108.81,108.88,37351.0,88.5995,88.6484,88.5914,88.6484,37351.0
2021-03-31 15:10:00,108.89,108.9,108.86,108.89,57073.0,88.6565,88.6647,88.6321,88.6565,57073.0
2021-03-31 15:15:00,108.89,108.93,108.88,108.93,39835.0,88.6565,88.6891,88.6484,88.6891,39835.0
2021-03-31 15:20:00,108.93,108.99,108.93,108.96,42519.0,88.6891,88.738,88.6891,88.7135,42519.0
2021-03-31 15:25:00,108.96,108.98,108.91,108.93,31731.0,88.7135,88.7298,88.6728,88.6891,31731.0
2021-03-31 15:30:00,108.93,108.98,108.92,108.97,35250.0,88.6891,88.7298,88.681,88.7217,35250.0
2021-03-31 15:35:00,108.97,108.98,108.93,108.95,49209.0,88.7217,88.7298,88.6891,88.7054,49209.0
2021-03-31 15:40:00,108.95,108.96,108.89,108.91,82363.0,88.7054,88.7135,88.6565,88.6728,82363.0
2021-03-31 15:45:00,108.91,108.91,108.86,108.87,50526.0,88.6728,88.6728,88.6321,88.6403,50526.0
2021-03-31 15:50:00,108.86,108.87,108.78,108.81,50559.0,88.6321,88.6403,88.567,88.5914,50559.0
2021-03-31 15:55:00,108.81,108.87,108.81,108.86,114461.0,88.5914,88.6403,88.5914,88.6321,114461.0
2021-04-01 09:30:00,109.03,109.08,108.86,108.88,763006.0,89.053,89.0938,88.9141,88.9304,763006.0
2021-04-01 09:35:00,108.87,108.93,108.87,108.92,422727.0,88.9223,88.9713,88.9223,88.9631,422727.0
2021-04-01 09:40:00,108.92,108.93,108.89,108.9,109400.0,88.9631,88.9713,88.9386,88.9468,109400.0
2021-04-01 09:45:00,108.9,108.95,108.89,108.91,133746.0,88.9468,88.9876,88.9386,88.9549,133746.0
2021-04-01 09:50:00,108.91,108.92,108.9,108.91,74399.0,88.9549,88.9631,88.9468,88.9549,74399.0
2021-04-01 09:55:00,108.92,108.92,108.9,108.92,50319.0,88.9631,88.9631,88.9468,88.9631,50319.0
2021-04-01 10:00:00,108.92,108.95,108.9,108.93,176961.0,88.9631,88.9876,88.9468,88.9713,176961.0
2021-04-01 10:05:00,108.94,108.99,108.92,108.98,79149.0,88.9795,89.0203,88.9631,89.0121,79149.0
2021-04-01 10:10:00,108.98,109.01,108.97,109.0,63862.0,89.0121,89.0366,89.004,89.0285,63862.0
2021-04-01 10:15:00,108.99,109.02,108.99,109.01,60493.0,89.0203,89.0448,89.0203,89.0366,60493.0
2021-04-01 10:20:00,109.01,109.02,109.0,109.01,60831.0,89.0366,89.0448,89.0285,89.0366,60831.0
2021-04-01 10:25:00,109.01,109.07,109.0,109.05,141118.0,89.0366,89.0856,89.0285,89.0693,141118.0
2021-04-01 10:30:00,109.05,109.08,109.04,109.08,106779.0,89.0693,89.0938,89.0611,89.0938,106779.0
2021-04-01 10:35:00,109.08,109.09,109.02,109.02,72716.0,89.0938,89.102,89.0448,89.0448,72716.0
2021-04-01 10:40:00,109.03,109.03,108.94,108.99,62575.0,89.053,89.053,88.9795,89.0203,62575.0
2021-04-01 10:45:00,108.98,109.0,108.98,108.99,71457.0,89.0121,89.0285,89.0121,89.0203,71457.0
2021-04-01 10:50:00,109.0,109.0,108.98,108.98,24886.0,89.0285,89.0285,89.0121,89.0121,24886.0
2021-04-01 10:55:00,108.98,109.01,108.98,109.01,111233.0,89.0121,89.0366,89.0121,89.0366,111233.0
2021-04-01 11:00:00,109.01,109.03,109.01,109.03,53023.0,89.0366,89.053,89.0366,89.053,53023.0
2021-04-01 11:05:00,109.03,109.03,109.01,109.02,74277.0,89.053,89.053,89.0366,89.0448,74277.0
2021-04-01 11:10:00,109.01,109.04,109.01,109.03,59408.0,89.0366,89.0611,89.0366,89.053,59408.0
2021-04-01 11:15:00,109.03,109.04,109.02,109.03,74792.0,89.053,89.0611,89.0448,89.053,74792.0
2021-04-01 11:20:00,109.03,109.05,109.02,109.04,47848.0,89.053,89.0693,89.0448,89.0611,47848.0
2021-04-01 11:25:00,109.04,109.04,109.02,109.04,151453.0,89.0611,89.0611,89.0448,89.0611,151453.0
2021-04-01 11:30:00,109.04,109.06,109.03,109.04,50671.0,89.0611,89.0775,89.053,89.0611,50671.0
2021-04-01 11:35:00,109.04,109.05,109.03,109.05,35724.0,89.0611,89.0693,89.053,89.0693,35724.0
2021-04-01 11:40:00,109.05,109.07,109.04,109.07,50378.0,89.0693,89.0856,89.0611,89.0856,50378.0
2021-04-01 11:45:00,109.07,109.09,109.06,109.08,43150.0,89.0856,89.102,89.0775,89.0938,43150.0
2021-04-01 11:50:00,109.08,109.09,109.07,109.08,27961.0,89.0938,89.102,89.0856,89.0938,27961.0
2021-04-01 11:55:00,109.08,109.09,109.06,109.09,43783.0,89.0938,89.102,89.0775,89.102,43783.0
2021-04-01 12:00:00,109.09,109.1,109.07,109.1,56930.0,89.102,89.1101,89.0856,89.1101,56930.0
2021-04-01 12:05:00,109.1,109.13,109.1,109.11,43409.0,89.1101,89.1346,89.1101,89.1183,43409.0
2021-04-01 12:10:00,109.11,109.18,109.11,109.17,41165.0,89.1183,89.1755,89.1183,89.1673,41165.0
2021-04-01 12:15:00,109.17,109.19,109.17,109.19,26267.0,89.1673,89.1836,89.1673,89.1836,26267.0
2021-04-01 12:20:00,109.19,109.21,109.17,109.18,44097.0,89.1836,89.2,89.1673,89.1755,44097.0
2021-04-01 12:25:00,109.17,109.18,109.16,109.17,26941.0,89.1673,89.1755,89.1591,89.1673,26941.0
2021-04-01 12:30:00,109.16,109.17,109.15,109.16,21552.0,89.1591,89.1673,89.151,89.1591,21552.0
2021-04-01 12:35:00,109.16,109.16,109.14,109.14,43357.0,89.1591,89.1591,89.1428,89.1428,43357.0
2021-04-01 12:40:00,109.14,109.15,109.13,109.13,40554.0,89.1428,89.151,89.1346,89.1346,40554.0
2021-04-01 12:45:00,109.14,109.14,109.12,109.12,31771.0,89.1428,89.1428,89.1265,89.1265,31771.0
2021-04-01 12:50:00,109.12,109.13,109.11,109.13,28151.0,89.1265,89.1346,89.1183,89.1346,28151.0
2021-04-01 12:55:00,109.13,109.15,109.12,109.15,40909.0,89.1346,89.151,89.1265,89.151,40909.0
2021-04-01 13:00:00,109.15,109.15,109.14,109.15,26026.0,89.151,89.151,89.1428,89.151,26026.0
2021-04-01 13:05:00,109.15,109.16,109.14,109.16,33750.0,89.151,89.1591,89.1428,89.1591,33750.0
2021-04-01 13:10:00,109.16,109.18,109.15,109.18,23929.0,89.1591,89.1755,89.151,89.1755,23929.0
2021-04-01 13:15:00,109.18,109.18,109.16,109.18,49133.0,89.1755,89.1755,89.1591,89.1755,49133.0
2021-04-01 13:20:00,109.18,109.21,109.17,109.2,32872.0,89.1755,89.2,89.1673,89.1918,32872.0
2021-04-01 13:25:00,109.2,109.23,109.19,109.2,23890.0,89.1918,89.2163,89.1836,89.1918,23890.0
2021-04-01 13:30:00,109.2,109.24,109.19,109.22,31409.0,89.1918,89.2245,89.1836,89.2081,31409.0
2021-04-01 13:35:00,109.22,109.23,109.17,109.18,28220.0,89.2081,89.2163,89.1673,89.1755,28220.0
2021-04-01 13:40:00,109.17,109.22,109.17,109.22,25798.0,89.1673,89.2081,89.1673,89.2081,25798.0
2021-04-01 13:45:00,109.22,109.25,109.21,109.23,31017.0,89.2081,89.2327,89.2,89.2163,31017.0
2021-04-01 13:50:00,109.23,109.25,109.23,109.23,27442.0,89.2163,89.2327,89.2163,89.2163,27442.0
2021-04-01 13:55:00,109.23,109.27,109.23,109.27,40646.0,89.2163,89.249,89.2163,89.249,40646.0
2021-04-01 14:00:00,109.27,109.28,109.23,109.26,53467.0,89.249,89.2572,89.2163,89.2408,53467.0
2021-04-01 14:05:00,109.26,109.28,109.25,109.27,35267.0,89.2408,89.2572,89.2327,89.249,35267.0
2021-04-01 14:10:00,109.27,109.27,109.25,109.25,24856.0,89.249,89.249,89.2327,89.2327,24856.0
2021-04-01 14:15:00,109.26,109.28,109.25,109.28,57232.0,89.2408,89.2572,89.2327,89.2572,57232.0
2021-04-01 14:20:00,109.28,109.28,109.25,109.28,39063.0,89.2572,89.2572,89.2327,89.2572,39063.0
2021-04-01 14:25:00,109.28,109.29,109.27,109.29,43494.0,89.2572,89.2653,89.249,89.2653,43494.0
2021-04-01 14:30:00,109.28,109.29,109.25,109.27,135751.0,89.2572,89.2653,89.2327,89.249,135751.0
2021-04-01 14:35:00,109.27,109.28,109.26,109.27,34201.0,89.249,89.2572,89.2408,89.249,34201.0
2021-04-01 14:40:00,109.28,109.29,109.27,109.29,27116.0,89.2572,89.2653,89.249,89.2653,27116.0
2021-04-01 14:45:00,109.29,109.32,109.27,109.32,77402.0,89.2653,89.2898,89.249,89.2898,77402.0
2021-04-01 14:50:00,109.33,109.34,109.32,109.33,53801.0,89.298,89.3062,89.2898,89.298,53801.0
2021-04-01 14:55:00,109.33,109.35,109.32,109.35,65450.0,89.298,89.3143,89.2898,89.3143,65450.0
2021-04-01 15:00:00,109.34,109.36,109.32,109.34,44793.0,89.3062,89.3225,89.2898,89.3062,44793.0
2021-04-01 15:05:00,109.34,109.37,109.34,109.37,60327.0,89.3062,89.3307,89.3062,89.3307,60327.0
2021-04-01 15:10:00,109.37,109.38,109.34,109.34,44231.0,89.3307,89.3388,89.3062,89.3062,44231.0
2021-04-01 15:15:00,109.34,109.34,109.3,109.31,53662.0,89.3062,89.3062,89.2735,89.2817,53662.0
2021-04-01 15:20:00,109.31,109.32,109.3,109.31,56441.0,89.2817,89.2898,89.2735,89.2817,56441.0
2021-04-01 15:25:00,109.32,109.36,109.31,109.36,63690.0,89.2898,89.3225,89.2817,89.3225,63690.0
2021-04-01 15:30:00,109.36,109.38,109.35,109.37,64949.0,89.3225,89.3388,89.3143,89.3307,64949.0
2021-04-01 15:35:00,109.37,109.37,109.31,109.32,63466.0,89.3307,89.3307,89.2817,89.2898,63466.0
2021-04-01 15:40:00,109.32,109.34,109.31,109.34,55505.0,89.2898,89.3062,89.2817,89.3062,55505.0
2021-04-01 15:45:00,109.34,109.38,109.33,109.36,120261.0,89.3062,89.3388,89.298,89.3225,120261.0
2021-04-01 15:50:00,109.37,109.42,109.36,109.41,187803.0,89.3307,89.3715,89.3225,89.3633,187803.0
2021-04-01 15:55:00,109.41,109.45,109.31,109.31,288204.0,89.3633,89.396,89.2817,89.2817,288204.0
2021-04-05 09:30:00,108.81,109.05,108.81,109.05,67240.0,88.8733,89.0693,88.8733,89.0693,67240.0
2021-04-05 09:35:00,109.06,109.06,108.95,108.95,80654.0,89.0775,89.0775,88.9876,88.9876,80654.0
2021-04-05 09:40:00,108.96,108.97,108.89,108.91,44512.0,88.9958,89.004,88.9386,88.9549,44512.0
2021-04-05 09:45:00,108.91,108.99,108.9,108.97,65211.0,88.9549,89.0203,88.9468,89.004,65211.0
2021-04-05 09:50:00,108.97,109.04,108.94,109.0,63677.0,89.004,89.0611,88.9795,89.0285,63677.0
2021-04-05 09:55:00,109.0,109.05,108.98,109.02,50582.0,89.0285,89.0693,89.0121,89.0448,50582.0
2021-04-05 10:00:00,109.02,109.09,108.99,109.06,69191.0,89.0448,89.102,89.0203,89.0775,69191.0
2021-04-05 10:05:00,109.06,109.06,109.01,109.01,47688.0,89.0775,89.0775,89.0366,89.0366,47688.0
2021-04-05 10:10:00,109.01,109.03,108.99,109.02,43443.0,89.0366,89.053,89.0203,89.0448,43443.0
2021-04-05 10:15:00,109.02,109.05,109.01,109.02,42312.0,89.0448,89.0693,89.0366,89.0448,42312.0
2021-04-05 10:20:00,109.03,109.05,109.02,109.05,24901.0,89.053,89.0693,89.0448,89.0693,24901.0
2021-04-05 10:25:00,109.06,109.09,109.05,109.09,49150.0,89.0775,89.102,89.0693,89.102,49150.0
2021-04-05 10:30:00,109.09,109.09,109.05,109.06,22863.0,89.102,89.102,89.0693,89.0775,22863.0
2021-04-05 10:35:00,109.06,109.08,109.05,109.06,29573.0,89.0775,89.0938,89.0693,89.0775,29573.0
2021-04-05 10:40:00,109.06,109.08,109.05,109.06,18521.0,89.0775,89.0938,89.0693,89.0775,18521.0
2021-04-05 10:45:00,109.06,109.07,109.04,109.07,37043.0,89.0775,89.0856,89.0611,89.0856,37043.0
2021-04-05 10:50:00,109.07,109.08,109.03,109.05,37767.0,89.0856,89.0938,89.053,89.0693,37767.0
2021-04-05 10:55:00,109.04,109.06,109.03,109.05,43195.0,89.0611,89.0775,89.053,89.0693,43195.0
2021-04-05 11:00:00,109.06,109.08,109.05,109.05,49919.0,89.0775,89.0938,89.0693,89.0693,49919.0
2021-04-05 11:05:00,109.06,109.06,109.01,109.01,22184.0,89.0775,89.0775,89.0366,89.0366,22184.0
2021-04-05 11:10:00,109.01,109.02,109.0,109.01,29750.0,89.0366,89.0448,89.0285,89.0366,29750.0
2021-04-05 11:15:00,109.01,109.04,109.0,109.02,22434.0,89.0366,89.0611,89.0285,89.0448,22434.0
2021-04-05 11:20:00,109.03,109.03,109.01,109.02,12751.0,89.053,89.053,89.0366,89.0448,12751.0
2021-04-05 11:25:00,109.03,109.03,109.01,109.02,15030.0,89.053,89.053,89.0366,89.0448,15030.0
2021-04-05 11:30:00,109.02,109.04,109.02,109.04,11465.0,89.0448,89.0611,89.0448,89.0611,11465.0
2021-04-05 11:35:00,109.04,109.07,109.03,109.07,23079.0,89.0611,89.0856,89.053,89.0856,23079.0
2021-04-05 11:40:00,109.07,109.1,109.06,109.1,21222.0,89.0856,89.1101,89.0775,89.1101,21222.0
2021-04-05 11:45:00,109.09,109.1,109.08,109.09,11443.0,89.102,89.1101,89.0938,89.102,11443.0
2021-04-05 11:50:00,109.1,109.12,109.09,109.09,52779.0,89.1101,89.1265,89.102,89.102,52779.0
2021-04-05 11:55:00,109.08,109.09,109.01,109.01,39754.0,89.0938,89.102,89.0366,89.0366,39754.0
2021-04-05 12:00:00,109.02,109.04,109.01,109.03,29275.0,89.0448,89.0611,89.0366,89.053,29275.0
2021-04-05 12:05:00,109.02,109.05,109.01,109.05,10543.0,89.0448,89.0693,89.0366,89.0693,10543.0
2021-04-05 12:10:00,109.04,109.05,109.02,109.04,7865.0,89.0611,89.0693,89.0448,89.0611,7865.0
2021-04-05 12:15:00,109.04,109.05,109.03,109.04,17703.0,89.0611,89.0693,89.053,89.0611,17703.0
2021-04-05 12:20:00,109.04,109.05,109.01,109.04,12233.0,89.0611,89.0693,89.0366,89.0611,12233.0
2021-04-05 12:25:00,109.04,109.05,109.02,109.05,11801.0,89.0611,89.0693,89.0448,89.0693,11801.0
2021-04-05 12:30:00,109.05,109.05,109.0,109.02,57952.0,89.0693,89.0693,89.0285,89.0448,57952.0
2021-04-05 12:35:00,109.02,109.04,109.01,109.04,12522.0,89.0448,89.0611,89.0366,89.0611,12522.0
2021-04-05 12:40:00,109.04,109.04,109.0,109.01,25282.0,89.0611,89.0611,89.0285,89.0366,25282.0
2021-04-05 12:45:00,109.02,109.05,109.01,109.04,9385.0,89.0448,89.0693,89.0366,89.0611,9385.0
2021-04-05 12:50:00,109.04,109.05,109.03,109.03,7746.0,89.0611,89.0693,89.053,89.053,7746.0
2021-04-05 12:55:00,109.03,109.04,109.01,109.03,16660.0,89.053,89.0611,89.0366,89.053,16660.0
2021-04-05 13:00:00,109.03,109.03,109.0,109.0,60557.0,89.053,89.053,89.0285,89.0285,60557.0
2021-04-05 13:05:00,109.01,109.03,109.0,109.03,14758.0,89.0366,89.053,89.0285,89.053,14758.0
2021-04-05 13:10:00,109.03,109.03,109.0,109.02,21832.0,89.053,89.053,89.0285,89.0448,21832.0
2021-04-05 13:15:00,109.02,109.04,109.01,109.04,12551.0,89.0448,89.0611,89.0366,89.0611,12551.0
2021-04-05 13:20:00,109.04,109.06,109.03,109.06,23410.0,89.0611,89.0775,89.053,89.0775,23410.0
2021-04-05 13:25:00,109.06,109.06,109.04,109.06,23246.0,89.0775,89.0775,89.0611,89.0775,23246.0
2021-04-05 13:30:00,109.05,109.07,109.05,109.07,20841.0,89.0693,89.0856,89.0693,89.0856,20841.0
2021-04-05 13:35:00,109.07,109.09,109.06,109.07,17111.0,89.0856,89.102,89.0775,89.0856,17111.0
2021-04-05 13:40:00,109.07,109.08,109.05,109.08,13892.0,89.0856,89.0938,89.0693,89.0938,13892.0
2021-04-05 13:45:00,109.08,109.08,109.06,109.07,16964.0,89.0938,89.0938,89.0775,89.0856,16964.0
2021-04-05 13:50:00,109.07,109.09,109.06,109.08,13777.0,89.0856,89.102,89.0775,89.0938,13777.0
2021-04-05 13:55:00,109.08,109.08,109.07,109.08,13222.0,89.0938,89.0938,89.0856,89.0938,13222.0
2021-04-05 14:00:00,109.07,109.09,109.07,109.08,16309.0,89.0856,89.102,89.0856,89.0938,16309.0
2021-04-05 14:05:00,109.07,109.1,109.07,109.09,20968.0,89.0856,89.1101,89.0856,89.102,20968.0
2021-04-05 14:10:00,109.09,109.1,109.08,109.08,14994.0,89.102,89.1101,89.0938,89.0938,14994.0
2021-04-05 14:15:00,109.08,109.09,109.07,109.08,11463.0,89.0938,89.102,89.0856,89.0938,11463.0
2021-04-05 14:20:00,109.08,109.08,109.05,109.05,15379.0,89.0938,89.0938,89.0693,89.0693,15379.0
2021-04-05 14:25:00,109.06,109.08,109.05,109.07,15536.0,89.0775,89.0938,89.0693,89.0856,15536.0
2021-04-05 14:30:00,109.06,109.1,109.05,109.09,19251.0,89.0775,89.1101,89.0693,89.102,19251.0
2021-04-05 14:35:00,109.09,109.1,109.07,109.09,11461.0,89.102,89.1101,89.0856,89.102,11461.0
2021-04-05 14:40:00,109.09,109.11,109.09,109.1,12159.0,89.102,89.1183,89.102,89.1101,12159.0
2021-04-05 14:45:00,109.1,109.14,109.1,109.12,23212.0,89.1101,89.1428,89.1101,89.1265,23212.0
2021-04-05 14:50:00,109.12,109.12,109.11,109.11,8798.0,89.1265,89.1265,89.1183,89.1183,8798.0
2021-04-05 14:55:00,109.11,109.12,109.08,109.08,8271.0,89.1183,89.1265,89.0938,89.0938,8271.0
2021-04-05 15:00:00,109.09,109.13,109.08,109.1,30716.0,89.102,89.1346,89.0938,89.1101,30716.0
2021-04-05 15:05:00,109.11,109.12,109.09,109.11,13693.0,89.1183,89.1265,89.102,89.1183,13693.0
2021-04-05 15:10:00,109.12,109.13,109.11,109.12,18449.0,89.1265,89.1346,89.1183,89.1265,18449.0
2021-04-05 15:15:00,109.12,109.12,109.09,109.11,25921.0,89.1265,89.1265,89.102,89.1183,25921.0
2021-04-05 15:20:00,109.11,109.14,109.11,109.13,22443.0,89.1183,89.1428,89.1183,89.1346,22443.0
2021-04-05 15:25:00,109.14,109.14,109.11,109.11,44778.0,89.1428,89.1428,89.1183,89.1183,44778.0
2021-04-05 15:30:00,109.12,109.12,109.07,109.09,40329.0,89.1265,89.1265,89.0856,89.102,40329.0
2021-04-05 15:35:00,109.08,109.11,109.07,109.11,39130.0,89.0938,89.1183,89.0856,89.1183,39130.0
2021-04-05 15:40:00,109.12,109.16,109.11,109.15,39361.0,89.1265,89.1591,89.1183,89.151,39361.0
2021-04-05 15:45:00,109.16,109.21,109.15,109.2,79183.0,89.1591,89.2,89.151,89.1918,79183.0
2021-04-05 15:50:00,109.2,109.24,109.19,109.23,89714.0,89.1918,89.2245,89.1836,89.2163,89714.0
2021-04-05 15:55:00,109.23,109.26,109.21,109.25,178347.0,89.2163,89.2408,89.2,89.2327,178347.0
2021-04-06 09:30:00,109.48,109.48,109.29,109.32,81957.0,89.4205,89.4205,89.2653,89.2898,81957.0
2021-04-06 09:35:00,109.33,109.42,109.32,109.37,56970.0,89.298,89.3715,89.2898,89.3307,56970.0
2021-04-06 09:40:00,109.35,109.41,109.34,109.41,24485.0,89.3143,89.3633,89.3062,89.3633,24485.0
2021-04-06 09:45:00,109.41,109.43,109.38,109.41,87144.0,89.3633,89.3797,89.3388,89.3633,87144.0
2021-04-06 09:50:00,109.42,109.43,109.36,109.41,31127.0,89.3715,89.3797,89.3225,89.3633,31127.0
2021-04-06 09:55:00,109.41,109.42,109.37,109.38,14161.0,89.3633,89.3715,89.3307,89.3388,14161.0
2021-04-06 10:00:00,109.38,109.4,109.35,109.36,44509.0,89.3388,89.3552,89.3143,89.3225,44509.0
2021-04-06 10:05:00,109.36,109.36,109.29,109.34,59475.0,89.3225,89.3225,89.2653,89.3062,59475.0
2021-04-06 10:10:00,109.34,109.34,109.3,109.31,51165.0,89.3062,89.3062,89.2735,89.2817,51165.0
2021-04-06 10:15:00,109.31,109.37,109.3,109.34,16997.0,89.2817,89.3307,89.2735,89.3062,16997.0
2021-04-06 10:20:00,109.35,109.38,109.33,109.38,25478.0,89.3143,89.3388,89.298,89.3388,25478.0
2021-04-06 10:25:00,109.38,109.39,109.35,109.35,13057.0,89.3388,89.347,89.3143,89.3143,13057.0
2021-04-06 10:30:00,109.36,109.39,109.35,109.38,12434.0,89.3225,89.347,89.3143,89.3388,12434.0
2021-04-06 10:35:00,109.39,109.41,109.37,109.41,11296.0,89.347,89.3633,89.3307,89.3633,11296.0
2021-04-06 10:40:00,109.41,109.44,109.4,109.42,30800.0,89.3633,89.3878,89.3552,89.3715,30800.0
2021-04-06 10:45:00,109.42,109.48,109.41,109.47,18335.0,89.3715,89.4205,89.3633,89.4123,18335.0
2021-04-06 10:50:00,109.47,109.49,109.46,109.48,83188.0,89.4123,89.4287,89.4042,89.4205,83188.0
2021-04-06 10:55:00,109.5,109.56,109.49,109.56,22894.0,89.4368,89.4859,89.4287,89.4859,22894.0
2021-04-06 11:00:00,109.55,109.55,109.48,109.49,30655.0,89.4777,89.4777,89.4205,89.4287,30655.0
2021-04-06 11:05:00,109.49,109.49,109.46,109.49,30329.0,89.4287,89.4287,89.4042,89.4287,30329.0
2021-04-06 11:10:00,109.49,109.58,109.48,109.52,156681.0,89.4287,89.5022,89.4205,89.4532,156681.0
2021-04-06 11:15:00,109.52,109.54,109.51,109.52,34970.0,89.4532,89.4695,89.445,89.4532,34970.0
2021-04-06 11:20:00,109.52,109.53,109.5,109.51,42097.0,89.4532,89.4613,89.4368,89.445,42097.0
2021-04-06 11:25:00,109.51,109.56,109.5,109.53,41402.0,89.445,89.4859,89.4368,89.4613,41402.0
2021-04-06 11:30:00,109.53,109.58,109.52,109.57,22411.0,89.4613,89.5022,89.4532,89.494,22411.0
2021-04-06 11:35:00,109.57,109.58,109.55,109.57,74014.0,89.494,89.5022,89.4777,89.494,74014.0
2021-04-06 11:40:00,109.58,109.58,109.56,109.57,7119.0,89.5022,89.5022,89.4859,89.494,7119.0
2021-04-06 11:45:00,109.57,109.58,109.56,109.57,54046.0,89.494,89.5022,89.4859,89.494,54046.0
2021-04-06 11:50:00,109.57,109.57,109.54,109.56,38312.0,89.494,89.494,89.4695,89.4859,38312.0
2021-04-06 11:55:00,109.56,109.57,109.54,109.57,29592.0,89.4859,89.494,89.4695,89.494,29592.0
2021-04-06 12:00:00,109.56,109.57,109.54,109.56,17146.0,89.4859,89.494,89.4695,89.4859,17146.0
2021-04-06 12:05:00,109.55,109.56,109.46,109.5,70885.0,89.4777,89.4859,89.4042,89.4368,70885.0
2021-04-06 12:10:00,109.51,109.54,109.5,109.53,21654.0,89.445,89.4695,89.4368,89.4613,21654.0
2021-04-06 12:15:00,109.54,109.58,109.53,109.55,28325.0,89.4695,89.5022,89.4613,89.4777,28325.0
2021-04-06 12:20:00,109.55,109.58,109.55,109.56,27433.0,89.4777,89.5022,89.4777,89.4859,27433.0
2021-04-06 12:25:00,109.57,109.57,109.55,109.57,24977.0,89.494,89.494,89.4777,89.494,24977.0
2021-04-06 12:30:00,109.56,109.6,109.56,109.59,26013.0,89.4859,89.5185,89.4859,89.5104,26013.0
2021-04-06 12:35:00,109.6,109.6,109.59,109.59,47753.0,89.5185,89.5185,89.5104,89.5104,47753.0
2021-04-06 12:40:00,109.59,109.6,109.59,109.6,7382.0,89.5104,89.5185,89.5104,89.5185,7382.0
2021-04-06 12:45:00,109.6,109.61,109.58,109.6,42714.0,89.5185,89.5267,89.5022,89.5185,42714.0
2021-04-06 12:50:00,109.6,109.62,109.6,109.62,31367.0,89.5185,89.5349,89.5185,89.5349,31367.0
2021-04-06 12:55:00,109.62,109.62,109.6,109.6,18513.0,89.5349,89.5349,89.5185,89.5185,18513.0
2021-04-06 13:00:00,109.61,109.61,109.57,109.58,20073.0,89.5267,89.5267,89.494,89.5022,20073.0
2021-04-06 13:05:00,109.58,109.62,109.58,109.61,24642.0,89.5022,89.5349,89.5022,89.5267,24642.0
2021-04-06 13:10:00,109.62,109.62,109.59,109.59,10708.0,89.5349,89.5349,89.5104,89.5104,10708.0
2021-04-06 13:15:00,109.6,109.6,109.59,109.59,14702.0,89.5185,89.5185,89.5104,89.5104,14702.0
2021-04-06 13:20:00,109.59,109.6,109.58,109.59,29359.0,89.5104,89.5185,89.5022,89.5104,29359.0
2021-04-06 13:25:00,109.59,109.59,109.56,109.58,21861.0,89.5104,89.5104,89.4859,89.5022,21861.0
2021-04-06 13:30:00,109.58,109.6,109.57,109.59,23848.0,89.5022,89.5185,89.494,89.5104,23848.0
2021-04-06 13:35:00,109.59,109.6,109.58,109.59,17200.0,89.5104,89.5185,89.5022,89.5104,17200.0
2021-04-06 13:40:00,109.59,109.61,109.58,109.61,14004.0,89.5104,89.5267,89.5022,89.5267,14004.0
2021-04-06 13:45:00,109.61,109.64,109.6,109.64,19003.0,89.5267,89.5512,89.5185,89.5512,19003.0
2021-04-06 13:50:00,109.62,109.62,109.61,109.62,13027.0,89.5349,89.5349,89.5267,89.5349,13027.0
2021-04-06 13:55:00,109.62,109.63,109.61,109.63,15298.0,89.5349,89.543,89.5267,89.543,15298.0
2021-04-06 14:00:00,109.63,109.65,109.62,109.64,51041.0,89.543,89.5594,89.5349,89.5512,51041.0
2021-04-06 14:05:00,109.65,109.65,109.64,109.65,11648.0,89.5594,89.5594,89.5512,89.5594,11648.0
2021-04-06 14:10:00,109.65,109.68,109.64,109.67,19830.0,89.5594,89.5839,89.5512,89.5757,19830.0
2021-04-06 14:15:00,109.68,109.69,109.67,109.69,14345.0,89.5839,89.592,89.5757,89.592,14345.0
2021-04-06 14:20:00,109.69,109.73,109.68,109.72,36536.0,89.592,89.6247,89.5839,89.6165,36536.0
2021-04-06 14:25:00,109.73,109.75,109.69,109.72,208321.0,89.6247,89.641,89.592,89.6165,208321.0
2021-04-06 14:30:00,109.72,109.74,109.71,109.73,53550.0,89.6165,89.6329,89.6084,89.6247,53550.0
2021-04-06 14:35:00,109.72,109.75,109.71,109.75,39789.0,89.6165,89.641,89.6084,89.641,39789.0
2021-04-06 14:40:00,109.75,109.75,109.73,109.73,46643.0,89.641,89.641,89.6247,89.6247,46643.0
2021-04-06 14:45:00,109.73,109.74,109.73,109.73,34575.0,89.6247,89.6329,89.6247,89.6247,34575.0
2021-04-06 14:50:00,109.73,109.74,109.73,109.73,16054.0,89.6247,89.6329,89.6247,89.6247,16054.0
2021-04-06 14:55:00,109.73,109.74,109.7,109.72,62341.0,89.6247,89.6329,89.6002,89.6165,62341.0
2021-04-06 15:00:00,109.71,109.72,109.7,109.71,53675.0,89.6084,89.6165,89.6002,89.6084,53675.0
2021-04-06 15:05:00,109.7,109.72,109.64,109.64,49524.0,89.6002,89.6165,89.5512,89.5512,49524.0
2021-04-06 15:10:00,109.65,109.65,109.61,109.63,40576.0,89.5594,89.5594,89.5267,89.543,40576.0
2021-04-06 15:15:00,109.62,109.63,109.6,109.62,50468.0,89.5349,89.543,89.5185,89.5349,50468.0
2021-04-06 15:20:00,109.61,109.63,109.61,109.62,31344.0,89.5267,89.543,89.5267,89.5349,31344.0
2021-04-06 15:25:00,109.63,109.65,109.61,109.64,23796.0,89.543,89.5594,89.5267,89.5512,23796.0
2021-04-06 15:30:00,109.65,109.66,109.63,109.66,16475.0,89.5594,89.5675,89.543,89.5675,16475.0
2021-04-06 15:35:00,109.66,109.67,109.65,109.66,36183.0,89.5675,89.5757,89.5594,89.5675,36183.0
2021-04-06 15:40:00,109.67,109.67,109.65,109.66,52138.0,89.5757,89.5757,89.5594,89.5675,52138.0
2021-04-06 15:45:00,109.66,109.67,109.64,109.66,112810.0,89.5675,89.5757,89.5512,89.5675,112810.0
2021-04-06 15:50:00,109.66,109.7,109.64,109.7,127804.0,89.5675,89.6002,89.5512,89.6002,127804.0
2021-04-06 15:55:00,109.7,109.73,109.61,109.62,229186.0,89.6002,89.6247,89.5267,89.5349,229186.0
2021-04-07 09:30:00,109.43,109.54,109.43,109.51,30889.0,89.3797,89.4695,89.3797,89.445,30889.0
2021-04-07 09:35:00,109.51,109.57,109.49,109.56,84103.0,89.445,89.494,89.4287,89.4859,84103.0
2021-04-07 09:40:00,109.56,109.59,109.53,109.57,35121.0,89.4859,89.5104,89.4613,89.494,35121.0
2021-04-07 09:45:00,109.58,109.66,109.57,109.65,51216.0,89.5022,89.5675,89.494,89.5594,51216.0
2021-04-07 09:50:00,109.65,109.67,109.64,109.65,17479.0,89.5594,89.5757,89.5512,89.5594,17479.0
2021-04-07 09:55:00,109.66,109.66,109.62,109.63,38649.0,89.5675,89.5675,89.5349,89.543,38649.0
2021-04-07 10:00:00,109.62,109.64,109.61,109.63,74929.0,89.5349,89.5512,89.5267,89.543,74929.0
2021-04-07 10:05:00,109.64,109.65,109.61,109.65,39257.0,89.5512,89.5594,89.5267,89.5594,39257.0
2021-04-07 10:10:00,109.65,109.68,109.63,109.66,59018.0,89.5594,89.5839,89.543,89.5675,59018.0
2021-04-07 10:15:00,109.66,109.67,109.63,109.65,119347.0,89.5675,89.5757,89.543,89.5594,119347.0
2021-04-07 10:20:00,109.65,109.7,109.65,109.7,66832.0,89.5594,89.6002,89.5594,89.6002,66832.0
2021-04-07 10:25:00,109.7,109.71,109.68,109.69,22906.0,89.6002,89.6084,89.5839,89.592,22906.0
2021-04-07 10:30:00,109.7,109.73,109.69,109.73,35162.0,89.6002,89.6247,89.592,89.6247,35162.0
2021-04-07 10:35:00,109.73,109.75,109.71,109.74,283067.0,89.6247,89.641,89.6084,89.6329,283067.0
2021-04-07 10:40:00,109.74,109.76,109.73,109.76,72413.0,89.6329,89.6492,89.6247,89.6492,72413.0
2021-04-07 10:45:00,109.76,109.76,109.75,109.76,44912.0,89.6492,89.6492,89.641,89.6492,44912.0
2021-04-07 10:50:00,109.76,109.76,109.75,109.76,8200.0,89.6492,89.6492,89.641,89.6492,8200.0
2021-04-07 10:55:00,109.76,109.77,109.74,109.76,99563.0,89.6492,89.6574,89.6329,89.6492,99563.0
2021-04-07 11:00:00,109.76,109.76,109.69,109.69,71890.0,89.6492,89.6492,89.592,89.592,71890.0
2021-04-07 11:05:00,109.7,109.7,109.68,109.69,19127.0,89.6002,89.6002,89.5839,89.592,19127.0
2021-04-07 11:10:00,109.7,109.71,109.69,109.71,16920.0,89.6002,89.6084,89.592,89.6084,16920.0
2021-04-07 11:15:00,109.7,109.72,109.7,109.72,20813.0,89.6002,89.6165,89.6002,89.6165,20813.0
2021-04-07 11:20:00,109.72,109.72,109.71,109.72,18239.0,89.6165,89.6165,89.6084,89.6165,18239.0
2021-04-07 11:25:00,109.71,109.72,109.66,109.67,33964.0,89.6084,89.6165,89.5675,89.5757,33964.0
2021-04-07 11:30:00,109.67,109.67,109.66,109.67,12956.0,89.5757,89.5757,89.5675,89.5757,12956.0
2021-04-07 11:35:00,109.67,109.68,109.63,109.64,22294.0,89.5757,89.5839,89.543,89.5512,22294.0
2021-04-07 11:40:00,109.63,109.65,109.63,109.64,12226.0,89.543,89.5594,89.543,89.5512,12226.0
2021-04-07 11:45:00,109.64,109.65,109.63,109.64,21489.0,89.5512,89.5594,89.543,89.5512,21489.0
2021-04-07 11:50:00,109.64,109.65,109.63,109.65,5834.0,89.5512,89.5594,89.543,89.5594,5834.0
2021-04-07 11:55:00,109.65,109.65,109.63,109.63,11187.0,89.5594,89.5594,89.543,89.543,11187.0
2021-04-07 12:00:00,109.64,109.65,109.63,109.64,13784.0,89.5512,89.5594,89.543,89.5512,13784.0
2021-04-07 12:05:00,109.63,109.65,109.62,109.63,14788.0,89.543,89.5594,89.5349,89.543,14788.0
2021-04-07 12:10:00,109.64,109.65,109.62,109.64,8679.0,89.5512,89.5594,89.5349,89.5512,8679.0
2021-04-07 12:15:00,109.64,109.64,109.6,109.6,7346.0,89.5512,89.5512,89.5185,89.5185,7346.0
2021-04-07 12:20:00,109.61,109.61,109.58,109.61,21388.0,89.5267,89.5267,89.5022,89.5267,21388.0
2021-04-07 12:25:00,109.62,109.67,109.59,109.63,124225.0,89.5349,89.5757,89.5104,89.543,124225.0
2021-04-07 12:30:00,109.63,109.64,109.63,109.64,13149.0,89.543,89.5512,89.543,89.5512,13149.0
2021-04-07 12:35:00,109.64,109.65,109.63,109.65,6274.0,89.5512,89.5594,89.543,89.5594,6274.0
2021-04-07 12:40:00,109.65,109.65,109.64,109.64,2922.0,89.5594,89.5594,89.5512,89.5512,2922.0
2021-04-07 12:45:00,109.64,109.67,109.64,109.65,12288.0,89.5512,89.5757,89.5512,89.5594,12288.0
2021-04-07 12:50:00,109.66,109.69,109.65,109.67,7841.0,89.5675,89.592,89.5594,89.5757,7841.0
2021-04-07 12:55:00,109.68,109.68,109.66,109.67,6056.0,89.5839,89.5839,89.5675,89.5757,6056.0
2021-04-07 13:00:00,109.68,109.68,109.65,109.66,14576.0,89.5839,89.5839,89.5594,89.5675,14576.0
2021-04-07 13:05:00,109.66,109.67,109.65,109.66,7842.0,89.5675,89.5757,89.5594,89.5675,7842.0
2021-04-07 13:10:00,109.66,109.68,109.65,109.68,18166.0,89.5675,89.5839,89.5594,89.5839,18166.0
2021-04-07 13:15:00,109.68,109.69,109.67,109.69,22655.0,89.5839,89.592,89.5757,89.592,22655.0
2021-04-07 13:20:00,109.69,109.69,109.67,109.67,17635.0,89.592,89.592,89.5757,89.5757,17635.0
2021-04-07 13:25:00,109.68,109.69,109.67,109.68,15763.0,89.5839,89.592,89.5757,89.5839,15763.0
2021-04-07 13:30:00,109.69,109.69,109.67,109.68,39813.0,89.592,89.592,89.5757,89.5839,39813.0
2021-04-07 13:35:00,109.69,109.71,109.68,109.69,11661.0,89.592,89.6084,89.5839,89.592,11661.0
2021-04-07 13:40:00,109.7,109.7,109.68,109.69,9552.0,89.6002,89.6002,89.5839,89.592,9552.0
2021-04-07 13:45:00,109.69,109.69,109.67,109.68,12863.0,89.592,89.592,89.5757,89.5839,12863.0
2021-04-07 13:50:00,109.67,109.68,109.66,109.67,20596.0,89.5757,89.5839,89.5675,89.5757,20596.0
2021-04-07 13:55:00,109.67,109.69,109.67,109.69,39374.0,89.5757,89.592,89.5757,89.592,39374.0
2021-04-07 14:00:00,109.69,109.7,109.62,109.63,36648.0,89.592,89.6002,89.5349,89.543,36648.0
2021-04-07 14:05:00,109.62,109.62,109.59,109.61,40182.0,89.5349,89.5349,89.5104,89.5267,40182.0
2021-04-07 14:10:00,109.61,109.62,109.59,109.62,16130.0,89.5267,89.5349,89.5104,89.5349,16130.0
2021-04-07 14:15:00,109.62,109.62,109.59,109.62,9472.0,89.5349,89.5349,89.5104,89.5349,9472.0
2021-04-07 14:20:00,109.62,109.63,109.6,109.61,70491.0,89.5349,89.543,89.5185,89.5267,70491.0
2021-04-07 14:25:00,109.61,109.62,109.57,109.58,24482.0,89.5267,89.5349,89.494,89.5022,24482.0
2021-04-07 14:30:00,109.58,109.59,109.54,109.58,28137.0,89.5022,89.5104,89.4695,89.5022,28137.0
2021-04-07 14:35:00,109.59,109.59,109.55,109.58,6400.0,89.5104,89.5104,89.4777,89.5022,6400.0
2021-04-07 14:40:00,109.58,109.59,109.57,109.59,7606.0,89.5022,89.5104,89.494,89.5104,7606.0
2021-04-07 14:45:00,109.59,109.59,109.57,109.59,11226.0,89.5104,89.5104,89.494,89.5104,11226.0
2021-04-07 14:50:00,109.59,109.59,109.52,109.56,101082.0,89.5104,89.5104,89.4532,89.4859,101082.0
2021-04-07 14:55:00,109.56,109.56,109.53,109.54,7076.0,89.4859,89.4859,89.4613,89.4695,7076.0
2021-04-07 15:00:00,109.54,109.56,109.53,109.56,5816.0,89.4695,89.4859,89.4613,89.4859,5816.0
2021-04-07 15:05:00,109.55,109.56,109.51,109.51,15161.0,89.4777,89.4859,89.445,89.445,15161.0
2021-04-07 15:10:00,109.5,109.5,109.48,109.48,7685.0,89.4368,89.4368,89.4205,89.4205,7685.0
2021-04-07 15:15:00,109.48,109.49,109.47,109.48,18564.0,89.4205,89.4287,89.4123,89.4205,18564.0
2021-04-07 15:20:00,109.47,109.48,109.46,109.46,31072.0,89.4123,89.4205,89.4042,89.4042,31072.0
2021-04-07 15:25:00,109.46,109.46,109.38,109.39,22154.0,89.4042,89.4042,89.3388,89.347,22154.0
2021-04-07 15:30:00,109.39,109.41,109.38,109.4,30219.0,89.347,89.3633,89.3388,89.3552,30219.0
2021-04-07 15:35:00,109.4,109.41,109.32,109.35,39655.0,89.3552,89.3633,89.2898,89.3143,39655.0
2021-04-07 15:40:00,109.34,109.35,109.27,109.28,61399.0,89.3062,89.3143,89.249,89.2572,61399.0
2021-04-07 15:45:00,109.27,109.28,109.19,109.19,106289.0,89.249,89.2572,89.1836,89.1836,106289.0
2021-04-07 15:50:00,109.2,109.24,109.16,109.22,170962.0,89.1918,89.2245,89.1591,89.2081,170962.0
2021-04-07 15:55:00,109.22,109.24,109.21,109.24,113001.0,89.2081,89.2245,89.2,89.2245,113001.0
2021-04-08 09:30:00,109.53,109.56,109.5,109.53,44831.0,89.4613,89.4859,89.4368,89.4613,44831.0
2021-04-08 09:35:00,109.55,109.66,109.55,109.65,272262.0,89.4777,89.5675,89.4777,89.5594,272262.0
2021-04-08 09:40:00,109.65,109.69,109.63,109.66,152337.0,89.5594,89.592,89.543,89.5675,152337.0
2021-04-08 09:45:00,109.66,109.67,109.64,109.67,22098.0,89.5675,89.5757,89.5512,89.5757,22098.0
2021-04-08 09:50:00,109.66,109.74,109.66,109.73,78093.0,89.5675,89.6329,89.5675,89.6247,78093.0
2021-04-08 09:55:00,109.73,109.74,109.7,109.71,16754.0,89.6247,89.6329,89.6002,89.6084,16754.0
2021-04-08 10:00:00,109.7,109.73,109.69,109.7,32403.0,89.6002,89.6247,89.592,89.6002,32403.0
2021-04-08 10:05:00,109.71,109.71,109.7,109.7,25640.0,89.6084,89.6084,89.6002,89.6002,25640.0
2021-04-08 10:10:00,109.7,109.71,109.69,109.7,31074.0,89.6002,89.6084,89.592,89.6002,31074.0
2021-04-08 10:15:00,109.7,109.71,109.68,109.69,33669.0,89.6002,89.6084,89.5839,89.592,33669.0
2021-04-08 10:20:00,109.68,109.68,109.66,109.67,29338.0,89.5839,89.5839,89.5675,89.5757,29338.0
2021-04-08 10:25:00,109.67,109.68,109.66,109.67,26232.0,89.5757,89.5839,89.5675,89.5757,26232.0
2021-04-08 10:30:00,109.67,109.7,109.66,109.69,11425.0,89.5757,89.6002,89.5675,89.592,11425.0
2021-04-08 10:35:00,109.69,109.69,109.64,109.64,49998.0,89.592,89.592,89.5512,89.5512,49998.0
2021-04-08 10:40:00,109.65,109.67,109.65,109.66,67106.0,89.5594,89.5757,89.5594,89.5675,67106.0
2021-04-08 10:45:00,109.66,109.67,109.65,109.66,25136.0,89.5675,89.5757,89.5594,89.5675,25136.0
2021-04-08 10:50:00,109.66,109.66,109.62,109.63,11593.0,89.5675,89.5675,89.5349,89.543,11593.0
2021-04-08 10:55:00,109.64,109.64,109.63,109.63,5778.0,89.5512,89.5512,89.543,89.543,5778.0
2021-04-08 11:00:00,109.63,109.65,109.6,109.61,44386.0,89.543,89.5594,89.5185,89.5267,44386.0
2021-04-08 11:05:00,109.61,109.63,109.6,109.63,17359.0,89.5267,89.543,89.5185,89.543,17359.0
2021-04-08 11:10:00,109.63,109.66,109.62,109.65,13385.0,89.543,89.5675,89.5349,89.5594,13385.0
2021-04-08 11:15:00,109.64,109.65,109.62,109.63,13513.0,89.5512,89.5594,89.5349,89.543,13513.0
2021-04-08 11:20:00,109.63,109.66,109.63,109.66,14196.0,89.543,89.5675,89.543,89.5675,14196.0
2021-04-08 11:25:00,109.65,109.66,109.64,109.65,15057.0,89.5594,89.5675,89.5512,89.5594,15057.0
2021-04-08 11:30:00,109.65,109.66,109.64,109.65,15670.0,89.5594,89.5675,89.5512,89.5594,15670.0
2021-04-08 11:35:00,109.65,109.66,109.64,109.65,13755.0,89.5594,89.5675,89.5512,89.5594,13755.0
2021-04-08 11:40:00,109.66,109.66,109.65,109.65,12795.0,89.5675,89.5675,89.5594,89.5594,12795.0
2021-04-08 11:45:00,109.65,109.69,109.65,109.68,13688.0,89.5594,89.592,89.5594,89.5839,13688.0
2021-04-08 11:50:00,109.69,109.73,109.68,109.72,33563.0,89.592,89.6247,89.5839,89.6165,33563.0
2021-04-08 11:55:00,109.73,109.74,109.68,109.69,11965.0,89.6247,89.6329,89.5839,89.592,11965.0
2021-04-08 12:00:00,109.68,109.69,109.68,109.68,9245.0,89.5839,89.592,89.5839,89.5839,9245.0
2021-04-08 12:05:00,109.68,109.71,109.67,109.71,20803.0,89.5839,89.6084,89.5757,89.6084,20803.0
2021-04-08 12:10:00,109.71,109.71,109.68,109.69,15307.0,89.6084,89.6084,89.5839,89.592,15307.0
2021-04-08 12:15:00,109.69,109.72,109.69,109.71,15957.0,89.592,89.6165,89.592,89.6084,15957.0
2021-04-08 12:20:00,109.71,109.72,109.7,109.71,11507.0,89.6084,89.6165,89.6002,89.6084,11507.0
2021-04-08 12:25:00,109.71,109.72,109.7,109.7,10223.0,89.6084,89.6165,89.6002,89.6002,10223.0
2021-04-08 12:30:00,109.7,109.73,109.7,109.73,61624.0,89.6002,89.6247,89.6002,89.6247,61624.0
2021-04-08 12:35:00,109.73,109.74,109.71,109.71,87261.0,89.6247,89.6329,89.6084,89.6084,87261.0
2021-04-08 12:40:00,109.71,109.74,109.7,109.73,14050.0,89.6084,89.6329,89.6002,89.6247,14050.0
2021-04-08 12:45:00,109.74,109.75,109.73,109.75,5000.0,89.6329,89.641,89.6247,89.641,5000.0
2021-04-08 12:50:00,109.75,109.76,109.73,109.76,58140.0,89.641,89.6492,89.6247,89.6492,58140.0
2021-04-08 12:55:00,109.76,109.78,109.75,109.77,11037.0,89.6492,89.6655,89.641,89.6574,11037.0
2021-04-08 13:00:00,109.76,109.77,109.75,109.75,13500.0,89.6492,89.6574,89.641,89.641,13500.0
2021-04-08 13:05:00,109.76,109.76,109.74,109.76,16307.0,89.6492,89.6492,89.6329,89.6492,16307.0
2021-04-08 13:10:00,109.76,109.78,109.75,109.77,23972.0,89.6492,89.6655,89.641,89.6574,23972.0
2021-04-08 13:15:00,109.77,109.8,109.76,109.79,10201.0,89.6574,89.6819,89.6492,89.6737,10201.0
2021-04-08 13:20:00,109.78,109.81,109.77,109.81,12668.0,89.6655,89.69,89.6574,89.69,12668.0
2021-04-08 13:25:00,109.81,109.81,109.79,109.8,6545.0,89.69,89.69,89.6737,89.6819,6545.0
2021-04-08 13:30:00,109.81,109.81,109.8,109.81,31492.0,89.69,89.69,89.6819,89.69,31492.0
2021-04-08 13:35:00,109.82,109.82,109.8,109.82,10000.0,89.6982,89.6982,89.6819,89.6982,10000.0
2021-04-08 13:40:00,109.82,109.83,109.81,109.82,8922.0,89.6982,89.7064,89.69,89.6982,8922.0
2021-04-08 13:45:00,109.83,109.83,109.81,109.82,7940.0,89.7064,89.7064,89.69,89.6982,7940.0
2021-04-08 13:50:00,109.82,109.82,109.79,109.8,8479.0,89.6982,89.6982,89.6737,89.6819,8479.0
2021-04-08 13:55:00,109.8,109.81,109.78,109.8,17589.0,89.6819,89.69,89.6655,89.6819,17589.0
2021-04-08 14:00:00,109.81,109.82,109.8,109.82,8087.0,89.69,89.6982,89.6819,89.6982,8087.0
2021-04-08 14:05:00,109.82,109.83,109.81,109.82,7472.0,89.6982,89.7064,89.69,89.6982,7472.0
2021-04-08 14:10:00,109.82,109.83,109.81,109.82,16537.0,89.6982,89.7064,89.69,89.6982,16537.0
2021-04-08 14:15:00,109.82,109.82,109.74,109.76,65068.0,89.6982,89.6982,89.6329,89.6492,65068.0
2021-04-08 14:20:00,109.77,109.77,109.75,109.77,12634.0,89.6574,89.6574,89.641,89.6574,12634.0
2021-04-08 14:25:00,109.76,109.78,109.76,109.77,7513.0,89.6492,89.6655,89.6492,89.6574,7513.0
2021-04-08 14:30:00,109.76,109.77,109.73,109.73,6031.0,89.6492,89.6574,89.6247,89.6247,6031.0
2021-04-08 14:35:00,109.74,109.76,109.74,109.75,8384.0,89.6329,89.6492,89.6329,89.641,8384.0
2021-04-08 14:40:00,109.75,109.76,109.74,109.75,6852.0,89.641,89.6492,89.6329,89.641,6852.0
2021-04-08 14:45:00,109.75,109.76,109.75,109.76,5539.0,89.641,89.6492,89.641,89.6492,5539.0
2021-04-08 14:50:00,109.77,109.77,109.75,109.77,4602.0,89.6574,89.6574,89.641,89.6574,4602.0
2021-04-08 14:55:00,109.76,109.79,109.75,109.78,6076.0,89.6492,89.6737,89.641,89.6655,6076.0
2021-04-08 15:00:00,109.79,109.79,109.76,109.77,16436.0,89.6737,89.6737,89.6492,89.6574,16436.0
2021-04-08 15:05:00,109.78,109.82,109.77,109.82,15441.0,89.6655,89.6982,89.6574,89.6982,15441.0
2021-04-08 15:10:00,109.82,109.82,109.8,109.81,11591.0,89.6982,89.6982,89.6819,89.69,11591.0
2021-04-08 15:15:00,109.82,109.82,109.78,109.8,13902.0,89.6982,89.6982,89.6655,89.6819,13902.0
2021-04-08 15:20:00,109.81,109.82,109.79,109.79,7378.0,89.69,89.6982,89.6737,89.6737,7378.0
2021-04-08 15:25:00,109.8,109.83,109.79,109.83,11844.0,89.6819,89.7064,89.6737,89.7064,11844.0
2021-04-08 15:30:00,109.83,109.84,109.81,109.81,9521.0,89.7064,89.7145,89.69,89.69,9521.0
2021-04-08 15:35:00,109.81,109.82,109.8,109.8,14870.0,89.69,89.6982,89.6819,89.6819,14870.0
2021-04-08 15:40:00,109.8,109.82,109.78,109.81,43177.0,89.6819,89.6982,89.6655,89.69,43177.0
2021-04-08 15:45:00,109.82,109.86,109.82,109.86,44459.0,89.6982,89.7309,89.6982,89.7309,44459.0
2021-04-08 15:50:00,109.86,109.86,109.82,109.86,82682.0,89.7309,89.7309,89.6982,89.7309,82682.0
2021-04-08 15:55:00,109.86,109.87,109.82,109.83,67686.0,89.7309,89.7391,89.6982,89.7064,67686.0
2021-04-09 09:30:00,109.54,109.58,109.48,109.5,130235.0,89.4695,89.5022,89.4205,89.4368,130235.0
2021-04-09 09:35:00,109.5,109.51,109.39,109.44,63610.0,89.4368,89.445,89.347,89.3878,63610.0
2021-04-09 09:40:00,109.43,109.44,109.34,109.38,124257.0,89.3797,89.3878,89.3062,89.3388,124257.0
2021-04-09 09:45:00,109.39,109.41,109.37,109.41,45550.0,89.347,89.3633,89.3307,89.3633,45550.0
2021-04-09 09:50:00,109.41,109.45,109.37,109.45,121507.0,89.3633,89.396,89.3307,89.396,121507.0
2021-04-09 09:55:00,109.44,109.44,109.39,109.41,166297.0,89.3878,89.3878,89.347,89.3633,166297.0
2021-04-09 10:00:00,109.41,109.45,109.4,109.45,48174.0,89.3633,89.396,89.3552,89.396,48174.0
2021-04-09 10:05:00,109.44,109.48,109.43,109.47,25404.0,89.3878,89.4205,89.3797,89.4123,25404.0
2021-04-09 10:10:00,109.47,109.49,109.43,109.46,54233.0,89.4123,89.4287,89.3797,89.4042,54233.0
2021-04-09 10:15:00,109.45,109.46,109.43,109.46,161002.0,89.396,89.4042,89.3797,89.4042,161002.0
2021-04-09 10:20:00,109.46,109.52,109.46,109.52,21918.0,89.4042,89.4532,89.4042,89.4532,21918.0
2021-04-09 10:25:00,109.52,109.53,109.48,109.53,37771.0,89.4532,89.4613,89.4205,89.4613,37771.0
2021-04-09 10:30:00,109.53,109.53,109.47,109.49,34177.0,89.4613,89.4613,89.4123,89.4287,34177.0
2021-04-09 10:35:00,109.5,109.53,109.49,109.51,20976.0,89.4368,89.4613,89.4287,89.445,20976.0
2021-04-09 10:40:00,109.51,109.52,109.5,109.51,18248.0,89.445,89.4532,89.4368,89.445,18248.0
2021-04-09 10:45:00,109.5,109.52,109.49,109.5,31926.0,89.4368,89.4532,89.4287,89.4368,31926.0
2021-04-09 10:50:00,109.5,109.52,109.49,109.52,30671.0,89.4368,89.4532,89.4287,89.4532,30671.0
2021-04-09 10:55:00,109.52,109.52,109.5,109.51,17857.0,89.4532,89.4532,89.4368,89.445,17857.0
2021-04-09 11:00:00,109.51,109.51,109.47,109.49,26959.0,89.445,89.445,89.4123,89.4287,26959.0
2021-04-09 11:05:00,109.5,109.54,109.49,109.53,25158.0,89.4368,89.4695,89.4287,89.4613,25158.0
2021-04-09 11:10:00,109.52,109.55,109.51,109.55,30983.0,89.4532,89.4777,89.445,89.4777,30983.0
2021-04-09 11:15:00,109.55,109.57,109.54,109.55,27532.0,89.4777,89.494,89.4695,89.4777,27532.0
2021-04-09 11:20:00,109.55,109.56,109.52,109.52,14691.0,89.4777,89.4859,89.4532,89.4532,14691.0
2021-04-09 11:25:00,109.52,109.53,109.51,109.51,11848.0,89.4532,89.4613,89.445,89.445,11848.0
2021-04-09 11:30:00,109.51,109.52,109.51,109.52,11390.0,89.445,89.4532,89.445,89.4532,11390.0
2021-04-09 11:35:00,109.52,109.52,109.51,109.52,17408.0,89.4532,89.4532,89.445,89.4532,17408.0
2021-04-09 11:40:00,109.52,109.54,109.5,109.52,172757.0,89.4532,89.4695,89.4368,89.4532,172757.0
2021-04-09 11:45:00,109.52,109.56,109.51,109.55,47352.0,89.4532,89.4859,89.445,89.4777,47352.0
2021-04-09 11:50:00,109.55,109.59,109.55,109.59,126140.0,89.4777,89.5104,89.4777,89.5104,126140.0
2021-04-09 11:55:00,109.59,109.6,109.53,109.55,33671.0,89.5104,89.5185,89.4613,89.4777,33671.0
2021-04-09 12:00:00,109.55,109.55,109.54,109.55,14903.0,89.4777,89.4777,89.4695,89.4777,14903.0
2021-04-09 12:05:00,109.55,109.58,109.54,109.56,44433.0,89.4777,89.5022,89.4695,89.4859,44433.0
2021-04-09 12:10:00,109.57,109.57,109.55,109.56,10260.0,89.494,89.494,89.4777,89.4859,10260.0
2021-04-09 12:15:00,109.56,109.61,109.55,109.61,17607.0,89.4859,89.5267,89.4777,89.5267,17607.0
2021-04-09 12:20:00,109.61,109.61,109.58,109.59,256256.0,89.5267,89.5267,89.5022,89.5104,256256.0
2021-04-09 12:25:00,109.59,109.6,109.59,109.59,21991.0,89.5104,89.5185,89.5104,89.5104,21991.0
2021-04-09 12:30:00,109.59,109.6,109.58,109.59,20276.0,89.5104,89.5185,89.5022,89.5104,20276.0
2021-04-09 12:35:00,109.59,109.6,109.58,109.59,15675.0,89.5104,89.5185,89.5022,89.5104,15675.0
2021-04-09 12:40:00,109.59,109.6,109.59,109.59,11836.0,89.5104,89.5185,89.5104,89.5104,11836.0
2021-04-09 12:45:00,109.59,109.6,109.58,109.59,23233.0,89.5104,89.5185,89.5022,89.5104,23233.0
2021-04-09 12:50:00,109.59,109.6,109.58,109.59,36849.0,89.5104,89.5185,89.5022,89.5104,36849.0
2021-04-09 12:55:00,109.59,109.61,109.59,109.59,16081.0,89.5104,89.5267,89.5104,89.5104,16081.0
2021-04-09 13:00:00,109.61,109.62,109.58,109.59,12882.0,89.5267,89.5349,89.5022,89.5104,12882.0
2021-04-09 13:05:00,109.59,109.6,109.58,109.59,14739.0,89.5104,89.5185,89.5022,89.5104,14739.0
2021-04-09 13:10:00,109.59,109.6,109.58,109.59,22904.0,89.5104,89.5185,89.5022,89.5104,22904.0
2021-04-09 13:15:00,109.59,109.6,109.58,109.58,17035.0,89.5104,89.5185,89.5022,89.5022,17035.0
2021-04-09 13:20:00,109.58,109.6,109.58,109.59,7146.0,89.5022,89.5185,89.5022,89.5104,7146.0
2021-04-09 13:25:00,109.58,109.6,109.58,109.59,9297.0,89.5022,89.5185,89.5022,89.5104,9297.0
2021-04-09 13:30:00,109.59,109.61,109.59,109.61,11401.0,89.5104,89.5267,89.5104,89.5267,11401.0
2021-04-09 13:35:00,109.61,109.62,109.6,109.62,23159.0,89.5267,89.5349,89.5185,89.5349,23159.0
2021-04-09 13:40:00,109.62,109.63,109.59,109.59,23450.0,89.5349,89.543,89.5104,89.5104,23450.0
2021-04-09 13:45:00,109.59,109.63,109.59,109.62,9116.0,89.5104,89.543,89.5104,89.5349,9116.0
2021-04-09 13:50:00,109.62,109.64,109.62,109.64,39883.0,89.5349,89.5512,89.5349,89.5512,39883.0
2021-04-09 13:55:00,109.64,109.64,109.61,109.62,27697.0,89.5512,89.5512,89.5267,89.5349,27697.0
2021-04-09 14:00:00,109.62,109.62,109.6,109.61,10728.0,89.5349,89.5349,89.5185,89.5267,10728.0
2021-04-09 14:05:00,109.61,109.61,109.59,109.6,26212.0,89.5267,89.5267,89.5104,89.5185,26212.0
2021-04-09 14:10:00,109.6,109.6,109.57,109.58,18229.0,89.5185,89.5185,89.494,89.5022,18229.0
2021-04-09 14:15:00,109.59,109.59,109.56,109.57,23062.0,89.5104,89.5104,89.4859,89.494,23062.0
2021-04-09 14:20:00,109.56,109.56,109.53,109.55,16700.0,89.4859,89.4859,89.4613,89.4777,16700.0
2021-04-09 14:25:00,109.55,109.55,109.52,109.54,17103.0,89.4777,89.4777,89.4532,89.4695,17103.0
2021-04-09 14:30:00,109.54,109.55,109.52,109.53,15462.0,89.4695,89.4777,89.4532,89.4613,15462.0
2021-04-09 14:35:00,109.53,109.54,109.51,109.52,10296.0,89.4613,89.4695,89.445,89.4532,10296.0
2021-04-09 14:40:00,109.53,109.54,109.52,109.53,24566.0,89.4613,89.4695,89.4532,89.4613,24566.0
2021-04-09 14:45:00,109.53,109.55,109.52,109.54,17798.0,89.4613,89.4777,89.4532,89.4695,17798.0
2021-04-09 14:50:00,109.53,109.57,109.53,109.56,23191.0,89.4613,89.494,89.4613,89.4859,23191.0
2021-04-09 14:55:00,109.57,109.57,109.52,109.54,19816.0,89.494,89.494,89.4532,89.4695,19816.0
2021-04-09 15:00:00,109.53,109.55,109.52,109.55,23411.0,89.4613,89.4777,89.4532,89.4777,23411.0
2021-04-09 15:05:00,109.55,109.55,109.53,109.55,13187.0,89.4777,89.4777,89.4613,89.4777,13187.0
2021-04-09 15:10:00,109.55,109.56,109.54,109.56,18211.0,89.4777,89.4859,89.4695,89.4859,18211.0
2021-04-09 15:15:00,109.56,109.57,109.55,109.57,23361.0,89.4859,89.494,89.4777,89.494,23361.0
2021-04-09 15:20:00,109.57,109.59,109.56,109.59,31311.0,89.494,89.5104,89.4859,89.5104,31311.0
2021-04-09 15:25:00,109.59,109.6,109.58,109.6,10948.0,89.5104,89.5185,89.5022,89.5185,10948.0
2021-04-09 15:30:00,109.6,109.6,109.57,109.58,27980.0,89.5185,89.5185,89.494,89.5022,27980.0
2021-04-09 15:35:00,109.59,109.61,109.58,109.61,24995.0,89.5104,89.5267,89.5022,89.5267,24995.0
2021-04-09 15:40:00,109.61,109.61,109.57,109.58,80485.0,89.5267,89.5267,89.494,89.5022,80485.0
2021-04-09 15:45:00,109.58,109.6,109.58,109.59,26787.0,89.5022,89.5185,89.5022,89.5104,26787.0
2021-04-09 15:50:00,109.6,109.63,109.59,109.61,118481.0,89.5185,89.543,89.5104,89.5267,118481.0
2021-04-09 15:55:00,109.62,109.62,109.57,109.59,156703.0,89.5349,89.5349,89.494,89.5104,156703.0
2021-04-12 09:30:00,109.92,109.92,109.85,109.87,75860.0,89.7799,89.7799,89.7227,89.7391,75860.0
2021-04-12 09:35:00,109.87,109.89,109.85,109.85,38927.0,89.7391,89.7554,89.7227,89.7227,38927.0
2021-04-12 09:40:00,109.85,109.85,109.83,109.83,126815.0,89.7227,89.7227,89.7064,89.7064,126815.0
2021-04-12 09:45:00,109.84,109.86,109.79,109.79,18776.0,89.7145,89.7309,89.6737,89.6737,18776.0
2021-04-12 09:50:00,109.79,109.79,109.76,109.77,77783.0,89.6737,89.6737,89.6492,89.6574,77783.0
2021-04-12 09:55:00,109.77,109.8,109.77,109.8,16190.0,89.6574,89.6819,89.6574,89.6819,16190.0
2021-04-12 10:00:00,109.8,109.83,109.79,109.83,23852.0,89.6819,89.7064,89.6737,89.7064,23852.0
2021-04-12 10:05:00,109.83,109.83,109.78,109.79,15467.0,89.7064,89.7064,89.6655,89.6737,15467.0
2021-04-12 10:10:00,109.78,109.78,109.76,109.78,22336.0,89.6655,89.6655,89.6492,89.6655,22336.0
2021-04-12 10:15:00,109.77,109.82,109.77,109.81,8540.0,89.6574,89.6982,89.6574,89.69,8540.0
2021-04-12 10:20:00,109.81,109.82,109.81,109.82,16872.0,89.69,89.6982,89.69,89.6982,16872.0
2021-04-12 10:25:00,109.81,109.82,109.77,109.79,259685.0,89.69,89.6982,89.6574,89.6737,259685.0
2021-04-12 10:30:00,109.78,109.79,109.76,109.78,12461.0,89.6655,89.6737,89.6492,89.6655,12461.0
2021-04-12 10:35:00,109.78,109.78,109.77,109.78,7579.0,89.6655,89.6655,89.6574,89.6655,7579.0
2021-04-12 10:40:00,109.78,109.78,109.73,109.73,13110.0,89.6655,89.6655,89.6247,89.6247,13110.0
2021-04-12 10:45:00,109.74,109.75,109.73,109.75,10408.0,89.6329,89.641,89.6247,89.641,10408.0
2021-04-12 10:50:00,109.75,109.75,109.73,109.73,64696.0,89.641,89.641,89.6247,89.6247,64696.0
2021-04-12 10:55:00,109.73,109.74,109.71,109.72,56354.0,89.6247,89.6329,89.6084,89.6165,56354.0
2021-04-12 11:00:00,109.72,109.74,109.71,109.74,41992.0,89.6165,89.6329,89.6084,89.6329,41992.0
2021-04-12 11:05:00,109.74,109.76,109.74,109.76,7559.0,89.6329,89.6492,89.6329,89.6492,7559.0
2021-04-12 11:10:00,109.75,109.75,109.72,109.74,56241.0,89.641,89.641,89.6165,89.6329,56241.0
2021-04-12 11:15:00,109.73,109.74,109.72,109.74,9189.0,89.6247,89.6329,89.6165,89.6329,9189.0
2021-04-12 11:20:00,109.73,109.75,109.73,109.75,11366.0,89.6247,89.641,89.6247,89.641,11366.0
2021-04-12 11:25:00,109.75,109.75,109.74,109.75,13428.0,89.641,89.641,89.6329,89.641,13428.0
2021-04-12 11:30:00,109.75,109.76,109.74,109.76,8592.0,89.641,89.6492,89.6329,89.6492,8592.0
2021-04-12 11:35:00,109.76,109.82,109.75,109.8,42348.0,89.6492,89.6982,89.641,89.6819,42348.0
2021-04-12 11:40:00,109.8,109.8,109.76,109.77,19882.0,89.6819,89.6819,89.6492,89.6574,19882.0
2021-04-12 11:45:00,109.77,109.78,109.74,109.75,29708.0,89.6574,89.6655,89.6329,89.641,29708.0
2021-04-12 11:50:00,109.75,109.77,109.74,109.76,55403.0,89.641,89.6574,89.6329,89.6492,55403.0
2021-04-12 11:55:00,109.76,109.76,109.75,109.76,4061.0,89.6492,89.6492,89.641,89.6492,4061.0
2021-04-12 12:00:00,109.76,109.76,109.75,109.76,10018.0,89.6492,89.6492,89.641,89.6492,10018.0
2021-04-12 12:05:00,109.76,109.76,109.75,109.76,5446.0,89.6492,89.6492,89.641,89.6492,5446.0
2021-04-12 12:10:00,109.76,109.76,109.75,109.76,6079.0,89.6492,89.6492,89.641,89.6492,6079.0
2021-04-12 12:15:00,109.76,109.76,109.75,109.76,9993.0,89.6492,89.6492,89.641,89.6492,9993.0
2021-04-12 12:20:00,109.76,109.78,109.75,109.78,19406.0,89.6492,89.6655,89.641,89.6655,19406.0
2021-04-12 12:25:00,109.78,109.81,109.77,109.8,10988.0,89.6655,89.69,89.6574,89.6819,10988.0
2021-04-12 12:30:00,109.8,109.83,109.8,109.83,7136.0,89.6819,89.7064,89.6819,89.7064,7136.0
2021-04-12 12:35:00,109.83,109.83,109.82,109.83,13201.0,89.7064,89.7064,89.6982,89.7064,13201.0
2021-04-12 12:40:00,109.83,109.85,109.82,109.83,40282.0,89.7064,89.7227,89.6982,89.7064,40282.0
2021-04-12 12:45:00,109.83,109.84,109.81,109.81,13489.0,89.7064,89.7145,89.69,89.69,13489.0
2021-04-12 12:50:00,109.81,109.82,109.78,109.79,6307.0,89.69,89.6982,89.6655,89.6737,6307.0
2021-04-12 12:55:00,109.79,109.8,109.77,109.8,18842.0,89.6737,89.6819,89.6574,89.6819,18842.0
2021-04-12 13:00:00,109.8,109.81,109.78,109.78,18970.0,89.6819,89.69,89.6655,89.6655,18970.0
2021-04-12 13:05:00,109.79,109.8,109.78,109.79,7062.0,89.6737,89.6819,89.6655,89.6737,7062.0
2021-04-12 13:10:00,109.78,109.79,109.75,109.77,10390.0,89.6655,89.6737,89.641,89.6574,10390.0
2021-04-12 13:15:00,109.77,109.77,109.75,109.76,12499.0,89.6574,89.6574,89.641,89.6492,12499.0
2021-04-12 13:20:00,109.76,109.79,109.76,109.79,17250.0,89.6492,89.6737,89.6492,89.6737,17250.0
2021-04-12 13:25:00,109.8,109.8,109.79,109.8,6054.0,89.6819,89.6819,89.6737,89.6819,6054.0
2021-04-12 13:30:00,109.8,109.8,109.77,109.78,5703.0,89.6819,89.6819,89.6574,89.6655,5703.0
2021-04-12 13:35:00,109.78,109.78,109.77,109.77,5685.0,89.6655,89.6655,89.6574,89.6574,5685.0
2021-04-12 13:40:00,109.77,109.77,109.74,109.75,21618.0,89.6574,89.6574,89.6329,89.641,21618.0
2021-04-12 13:45:00,109.75,109.76,109.74,109.75,17574.0,89.641,89.6492,89.6329,89.641,17574.0
2021-04-12 13:50:00,109.76,109.76,109.73,109.75,7170.0,89.6492,89.6492,89.6247,89.641,7170.0
2021-04-12 13:55:00,109.75,109.8,109.74,109.77,17672.0,89.641,89.6819,89.6329,89.6574,17672.0
2021-04-12 14:00:00,109.77,109.8,109.76,109.78,6419.0,89.6574,89.6819,89.6492,89.6655,6419.0
2021-04-12 14:05:00,109.78,109.8,109.78,109.8,14887.0,89.6655,89.6819,89.6655,89.6819,14887.0
2021-04-12 14:10:00,109.79,109.8,109.78,109.8,4248.0,89.6737,89.6819,89.6655,89.6819,4248.0
2021-04-12 14:15:00,109.79,109.8,109.79,109.79,8567.0,89.6737,89.6819,89.6737,89.6737,8567.0
2021-04-12 14:20:00,109.79,109.8,109.76,109.77,8265.0,89.6737,89.6819,89.6492,89.6574,8265.0
2021-04-12 14:25:00,109.77,109.78,109.74,109.75,28496.0,89.6574,89.6655,89.6329,89.641,28496.0
2021-04-12 14:30:00,109.75,109.75,109.72,109.73,44344.0,89.641,89.641,89.6165,89.6247,44344.0
2021-04-12 14:35:00,109.73,109.73,109.71,109.71,45220.0,89.6247,89.6247,89.6084,89.6084,45220.0
2021-04-12 14:40:00,109.71,109.72,109.67,109.69,54196.0,89.6084,89.6165,89.5757,89.592,54196.0
2021-04-12 14:45:00,109.68,109.68,109.66,109.68,59607.0,89.5839,89.5839,89.5675,89.5839,59607.0
2021-04-12 14:50:00,109.68,109.7,109.67,109.69,30117.0,89.5839,89.6002,89.5757,89.592,30117.0
2021-04-12 14:55:00,109.7,109.78,109.69,109.74,28513.0,89.6002,89.6655,89.592,89.6329,28513.0
2021-04-12 15:00:00,109.73,109.76,109.73,109.76,7229.0,89.6247,89.6492,89.6247,89.6492,7229.0
2021-04-12 15:05:00,109.76,109.78,109.75,109.78,8769.0,89.6492,89.6655,89.641,89.6655,8769.0
2021-04-12 15:10:00,109.78,109.78,109.77,109.78,17807.0,89.6655,89.6655,89.6574,89.6655,17807.0
2021-04-12 15:15:00,109.78,109.78,109.76,109.77,9527.0,89.6655,89.6655,89.6492,89.6574,9527.0
2021-04-12 15:20:00,109.77,109.78,109.76,109.78,9999.0,89.6574,89.6655,89.6492,89.6655,9999.0
2021-04-12 15:25:00,109.78,109.78,109.77,109.78,5465.0,89.6655,89.6655,89.6574,89.6655,5465.0
2021-04-12 15:30:00,109.78,109.79,109.77,109.79,19820.0,89.6655,89.6737,89.6574,89.6737,19820.0
2021-04-12 15:35:00,109.79,109.79,109.78,109.78,10892.0,89.6737,89.6737,89.6655,89.6655,10892.0
2021-04-12 15:40:00,109.78,109.79,109.77,109.79,38382.0,89.6655,89.6737,89.6574,89.6737,38382.0
2021-04-12 15:45:00,109.79,109.8,109.77,109.78,34315.0,89.6737,89.6819,89.6574,89.6655,34315.0
2021-04-12 15:50:00,109.78,109.78,109.75,109.75,40595.0,89.6655,89.6655,89.641,89.641,40595.0
2021-04-12 15:55:00,109.75,109.77,109.73,109.77,69832.0,89.641,89.6574,89.6247,89.6574,69832.0
2021-04-13 09:30:00,109.72,109.72,109.64,109.67,18493.0,89.6165,89.6165,89.5512,89.5757,18493.0
2021-04-13 09:35:00,109.68,109.75,109.68,109.75,6025.0,89.5839,89.641,89.5839,89.641,6025.0
2021-04-13 09:40:00,109.75,109.8,109.75,109.8,13465.0,89.641,89.6819,89.641,89.6819,13465.0
2021-04-13 09:45:00,109.8,109.81,109.78,109.81,101386.0,89.6819,89.69,89.6655,89.69,101386.0
2021-04-13 09:50:00,109.81,109.84,109.8,109.84,46804.0,89.69,89.7145,89.6819,89.7145,46804.0
2021-04-13 09:55:00,109.82,109.85,109.82,109.84,8742.0,89.6982,89.7227,89.6982,89.7145,8742.0
2021-04-13 10:00:00,109.84,109.86,109.82,109.86,105970.0,89.7145,89.7309,89.6982,89.7309,105970.0
2021-04-13 10:05:00,109.86,109.88,109.85,109.88,39107.0,89.7309,89.7472,89.7227,89.7472,39107.0
2021-04-13 10:10:00,109.88,109.88,109.86,109.88,16532.0,89.7472,89.7472,89.7309,89.7472,16532.0
2021-04-13 10:15:00,109.87,109.87,109.83,109.84,13628.0,89.7391,89.7391,89.7064,89.7145,13628.0
2021-04-13 10:20:00,109.83,109.83,109.77,109.78,31729.0,89.7064,89.7064,89.6574,89.6655,31729.0
2021-04-13 10:25:00,109.77,109.79,109.73,109.76,83572.0,89.6574,89.6737,89.6247,89.6492,83572.0
2021-04-13 10:30:00,109.75,109.76,109.74,109.74,49662.0,89.641,89.6492,89.6329,89.6329,49662.0
2021-04-13 10:35:00,109.75,109.77,109.72,109.76,42626.0,89.641,89.6574,89.6165,89.6492,42626.0
2021-04-13 10:40:00,109.77,109.8,109.77,109.78,24786.0,89.6574,89.6819,89.6574,89.6655,24786.0
2021-04-13 10:45:00,109.78,109.78,109.7,109.71,120322.0,89.6655,89.6655,89.6002,89.6084,120322.0
2021-04-13 10:50:00,109.7,109.74,109.7,109.74,38667.0,89.6002,89.6329,89.6002,89.6329,38667.0
2021-04-13 10:55:00,109.73,109.74,109.73,109.73,6017.0,89.6247,89.6329,89.6247,89.6247,6017.0
2021-04-13 11:00:00,109.73,109.76,109.72,109.76,13493.0,89.6247,89.6492,89.6165,89.6492,13493.0
2021-04-13 11:05:00,109.76,109.79,109.75,109.78,30073.0,89.6492,89.6737,89.641,89.6655,30073.0
2021-04-13 11:10:00,109.78,109.8,109.76,109.78,42601.0,89.6655,89.6819,89.6492,89.6655,42601.0
2021-04-13 11:15:00,109.79,109.79,109.76,109.77,12290.0,89.6737,89.6737,89.6492,89.6574,12290.0
2021-04-13 11:20:00,109.77,109.78,109.76,109.78,7563.0,89.6574,89.6655,89.6492,89.6655,7563.0
2021-04-13 11:25:00,109.78,109.82,109.78,109.82,22518.0,89.6655,89.6982,89.6655,89.6982,22518.0
2021-04-13 11:30:00,109.82,109.85,109.82,109.84,15824.0,89.6982,89.7227,89.6982,89.7145,15824.0
2021-04-13 11:35:00,109.84,109.86,109.82,109.86,15371.0,89.7145,89.7309,89.6982,89.7309,15371.0
2021-04-13 11:40:00,109.85,109.87,109.85,109.87,6149.0,89.7227,89.7391,89.7227,89.7391,6149.0
2021-04-13 11:45:00,109.86,109.87,109.85,109.85,5823.0,89.7309,89.7391,89.7227,89.7227,5823.0
2021-04-13 11:50:00,109.85,109.86,109.84,109.84,38119.0,89.7227,89.7309,89.7145,89.7145,38119.0
2021-04-13 11:55:00,109.85,109.85,109.84,109.84,11297.0,89.7227,89.7227,89.7145,89.7145,11297.0
2021-04-13 12:00:00,109.85,109.85,109.84,109.85,10730.0,89.7227,89.7227,89.7145,89.7227,10730.0
2021-04-13 12:05:00,109.85,109.88,109.84,109.87,34999.0,89.7227,89.7472,89.7145,89.7391,34999.0
2021-04-13 12:10:00,109.86,109.89,109.86,109.88,7366.0,89.7309,89.7554,89.7309,89.7472,7366.0
2021-04-13 12:15:00,109.89,109.93,109.89,109.93,260336.0,89.7554,89.7881,89.7554,89.7881,260336.0
2021-04-13 12:20:00,109.93,109.94,109.92,109.94,46391.0,89.7881,89.7962,89.7799,89.7962,46391.0
2021-04-13 12:25:00,109.94,109.95,109.94,109.94,4585.0,89.7962,89.8044,89.7962,89.7962,4585.0
2021-04-13 12:30:00,109.94,109.94,109.92,109.93,28233.0,89.7962,89.7962,89.7799,89.7881,28233.0
2021-04-13 12:35:00,109.93,109.94,109.92,109.93,22510.0,89.7881,89.7962,89.7799,89.7881,22510.0
2021-04-13 12:40:00,109.92,109.94,109.92,109.94,16016.0,89.7799,89.7962,89.7799,89.7962,16016.0
2021-04-13 12:45:00,109.94,109.94,109.93,109.94,13239.0,89.7962,89.7962,89.7881,89.7962,13239.0
2021-04-13 12:50:00,109.94,109.96,109.94,109.96,10162.0,89.7962,89.8126,89.7962,89.8126,10162.0
2021-04-13 12:55:00,109.95,109.98,109.95,109.98,10348.0,89.8044,89.8289,89.8044,89.8289,10348.0
2021-04-13 13:00:00,109.98,110.14,109.97,110.14,43021.0,89.8289,89.9596,89.8207,89.9596,43021.0
2021-04-13 13:05:00,110.14,110.16,110.1,110.11,40651.0,89.9596,89.9759,89.9269,89.9351,40651.0
2021-04-13 13:10:00,110.11,110.16,110.1,110.14,80133.0,89.9351,89.9759,89.9269,89.9596,80133.0
2021-04-13 13:15:00,110.14,110.18,110.14,110.18,129966.0,89.9596,89.9923,89.9596,89.9923,129966.0
2021-04-13 13:20:00,110.18,110.2,110.16,110.19,35075.0,89.9923,90.0086,89.9759,90.0004,35075.0
2021-04-13 13:25:00,110.2,110.21,110.2,110.2,18983.0,90.0086,90.0168,90.0086,90.0086,18983.0
2021-04-13 13:30:00,110.2,110.21,110.18,110.21,70331.0,90.0086,90.0168,89.9923,90.0168,70331.0
2021-04-13 13:35:00,110.22,110.24,110.21,110.22,10169.0,90.0249,90.0413,90.0168,90.0249,10169.0
2021-04-13 13:40:00,110.23,110.24,110.22,110.23,21277.0,90.0331,90.0413,90.0249,90.0331,21277.0
2021-04-13 13:45:00,110.23,110.24,110.22,110.23,59637.0,90.0331,90.0413,90.0249,90.0331,59637.0
2021-04-13 13:50:00,110.23,110.23,110.17,110.17,35519.0,90.0331,90.0331,89.9841,89.9841,35519.0
2021-04-13 13:55:00,110.18,110.19,110.18,110.19,18313.0,89.9923,90.0004,89.9923,90.0004,18313.0
2021-04-13 14:00:00,110.18,110.19,110.18,110.19,19199.0,89.9923,90.0004,89.9923,90.0004,19199.0
2021-04-13 14:05:00,110.18,110.19,110.16,110.17,16837.0,89.9923,90.0004,89.9759,89.9841,16837.0
2021-04-13 14:10:00,110.18,110.18,110.17,110.18,24399.0,89.9923,89.9923,89.9841,89.9923,24399.0
2021-04-13 14:15:00,110.18,110.2,110.18,110.2,31660.0,89.9923,90.0086,89.9923,90.0086,31660.0
2021-04-13 14:20:00,110.2,110.21,110.19,110.2,25556.0,90.0086,90.0168,90.0004,90.0086,25556.0
2021-04-13 14:25:00,110.2,110.21,110.2,110.2,2384.0,90.0086,90.0168,90.0086,90.0086,2384.0
2021-04-13 14:30:00,110.2,110.22,110.2,110.22,14860.0,90.0086,90.0249,90.0086,90.0249,14860.0
2021-04-13 14:35:00,110.22,110.22,110.2,110.2,12077.0,90.0249,90.0249,90.0086,90.0086,12077.0
2021-04-13 14:40:00,110.2,110.22,110.2,110.22,12597.0,90.0086,90.0249,90.0086,90.0249,12597.0
2021-04-13 14:45:00,110.22,110.26,110.22,110.26,35578.0,90.0249,90.0576,90.0249,90.0576,35578.0
2021-04-13 14:50:00,110.26,110.26,110.24,110.26,16253.0,90.0576,90.0576,90.0413,90.0576,16253.0
2021-04-13 14:55:00,110.25,110.27,110.24,110.27,38063.0,90.0494,90.0658,90.0413,90.0658,38063.0
2021-04-13 15:00:00,110.26,110.27,110.23,110.23,15557.0,90.0576,90.0658,90.0331,90.0331,15557.0
2021-04-13 15:05:00,110.23,110.25,110.21,110.22,35644.0,90.0331,90.0494,90.0168,90.0249,35644.0
2021-04-13 15:10:00,110.22,110.24,110.21,110.24,54441.0,90.0249,90.0413,90.0168,90.0413,54441.0
2021-04-13 15:15:00,110.24,110.24,110.22,110.23,14041.0,90.0413,90.0413,90.0249,90.0331,14041.0
2021-04-13 15:20:00,110.23,110.23,110.21,110.22,12975.0,90.0331,90.0331,90.0168,90.0249,12975.0
2021-04-13 15:25:00,110.22,110.22,110.21,110.22,23178.0,90.0249,90.0249,90.0168,90.0249,23178.0
2021-04-13 15:30:00,110.22,110.26,110.2,110.26,64658.0,90.0249,90.0576,90.0086,90.0576,64658.0
2021-04-13 15:35:00,110.26,110.28,110.25,110.28,29113.0,90.0576,90.0739,90.0494,90.0739,29113.0
2021-04-13 15:40:00,110.28,110.3,110.27,110.3,38388.0,90.0739,90.0903,90.0658,90.0903,38388.0
2021-04-13 15:45:00,110.3,110.31,110.27,110.31,104058.0,90.0903,90.0984,90.0658,90.0984,104058.0
2021-04-13 15:50:00,110.31,110.34,110.3,110.34,82732.0,90.0984,90.1229,90.0903,90.1229,82732.0
2021-04-13 15:55:00,110.34,110.36,110.32,110.34,166089.0,90.1229,90.1393,90.1066,90.1229,166089.0
2021-04-14 09:30:00,110.28,110.32,110.15,110.22,39523.0,90.0739,90.1066,89.9677,90.0249,39523.0
2021-04-14 09:35:00,110.23,110.26,110.2,110.25,48388.0,90.0331,90.0576,90.0086,90.0494,48388.0
2021-04-14 09:40:00,110.25,110.25,110.23,110.25,83505.0,90.0494,90.0494,90.0331,90.0494,83505.0
2021-04-14 09:45:00,110.24,110.25,110.21,110.24,24210.0,90.0413,90.0494,90.0168,90.0413,24210.0
2021-04-14 09:50:00,110.25,110.27,110.24,110.26,9992.0,90.0494,90.0658,90.0413,90.0576,9992.0
2021-04-14 09:55:00,110.27,110.3,110.26,110.3,28570.0,90.0658,90.0903,90.0576,90.0903,28570.0
2021-04-14 10:00:00,110.29,110.3,110.25,110.3,27454.0,90.0821,90.0903,90.0494,90.0903,27454.0
2021-04-14 10:05:00,110.3,110.31,110.29,110.3,6957.0,90.0903,90.0984,90.0821,90.0903,6957.0
2021-04-14 10:10:00,110.3,110.31,110.28,110.29,14772.0,90.0903,90.0984,90.0739,90.0821,14772.0
2021-04-14 10:15:00,110.29,110.29,110.26,110.27,35600.0,90.0821,90.0821,90.0576,90.0658,35600.0
2021-04-14 10:20:00,110.27,110.31,110.26,110.28,111101.0,90.0658,90.0984,90.0576,90.0739,111101.0
2021-04-14 10:25:00,110.29,110.31,110.28,110.31,11373.0,90.0821,90.0984,90.0739,90.0984,11373.0
2021-04-14 10:30:00,110.31,110.37,110.3,110.37,19344.0,90.0984,90.1474,90.0903,90.1474,19344.0
2021-04-14 10:35:00,110.37,110.37,110.33,110.34,56866.0,90.1474,90.1474,90.1148,90.1229,56866.0
2021-04-14 10:40:00,110.34,110.34,110.31,110.32,20418.0,90.1229,90.1229,90.0984,90.1066,20418.0
2021-04-14 10:45:00,110.32,110.38,110.32,110.36,20357.0,90.1066,90.1556,90.1066,90.1393,20357.0
2021-04-14 10:50:00,110.36,110.38,110.34,110.35,278760.0,90.1393,90.1556,90.1229,90.1311,278760.0
2021-04-14 10:55:00,110.36,110.37,110.29,110.31,31063.0,90.1393,90.1474,90.0821,90.0984,31063.0
2021-04-14 11:00:00,110.3,110.31,110.26,110.31,19847.0,90.0903,90.0984,90.0576,90.0984,19847.0
2021-04-14 11:05:00,110.31,110.31,110.22,110.23,67740.0,90.0984,90.0984,90.0249,90.0331,67740.0
2021-04-14 11:10:00,110.23,110.25,110.22,110.24,37076.0,90.0331,90.0494,90.0249,90.0413,37076.0
2021-04-14 11:15:00,110.24,110.26,110.22,110.23,167772.0,90.0413,90.0576,90.0249,90.0331,167772.0
2021-04-14 11:20:00,110.23,110.24,110.18,110.18,64513.0,90.0331,90.0413,89.9923,89.9923,64513.0
2021-04-14 11:25:00,110.19,110.21,110.18,110.19,91578.0,90.0004,90.0168,89.9923,90.0004,91578.0
2021-04-14 11:30:00,110.2,110.24,110.18,110.23,85443.0,90.0086,90.0413,89.9923,90.0331,85443.0
2021-04-14 11:35:00,110.23,110.26,110.21,110.22,21093.0,90.0331,90.0576,90.0168,90.0249,21093.0
2021-04-14 11:40:00,110.23,110.24,110.21,110.23,12039.0,90.0331,90.0413,90.0168,90.0331,12039.0
2021-04-14 11:45:00,110.24,110.25,110.2,110.21,9369.0,90.0413,90.0494,90.0086,90.0168,9369.0
2021-04-14 11:50:00,110.2,110.24,110.2,110.23,4664.0,90.0086,90.0413,90.0086,90.0331,4664.0
2021-04-14 11:55:00,110.23,110.23,110.22,110.23,4749.0,90.0331,90.0331,90.0249,90.0331,4749.0
2021-04-14 12:00:00,110.23,110.24,110.22,110.22,5471.0,90.0331,90.0413,90.0249,90.0249,5471.0
2021-04-14 12:05:00,110.22,110.24,110.21,110.23,19822.0,90.0249,90.0413,90.0168,90.0331,19822.0
2021-04-14 12:10:00,110.23,110.23,110.21,110.22,28518.0,90.0331,90.0331,90.0168,90.0249,28518.0
2021-04-14 12:15:00,110.22,110.24,110.21,110.24,25221.0,90.0249,90.0413,90.0168,90.0413,25221.0
2021-04-14 12:20:00,110.24,110.25,110.23,110.23,6423.0,90.0413,90.0494,90.0331,90.0331,6423.0
2021-04-14 12:25:00,110.23,110.26,110.22,110.23,10046.0,90.0331,90.0576,90.0249,90.0331,10046.0
2021-04-14 12:30:00,110.23,110.26,110.21,110.23,150853.0,90.0331,90.0576,90.0168,90.0331,150853.0
2021-04-14 12:35:00,110.23,110.24,110.22,110.24,6641.0,90.0331,90.0413,90.0249,90.0413,6641.0
2021-04-14 12:40:00,110.25,110.26,110.24,110.24,7118.0,90.0494,90.0576,90.0413,90.0413,7118.0
2021-04-14 12:45:00,110.24,110.25,110.23,110.23,15396.0,90.0413,90.0494,90.0331,90.0331,15396.0
2021-04-14 12:50:00,110.23,110.26,110.22,110.25,17130.0,90.0331,90.0576,90.0249,90.0494,17130.0
2021-04-14 12:55:00,110.25,110.26,110.23,110.25,8607.0,90.0494,90.0576,90.0331,90.0494,8607.0
2021-04-14 13:00:00,110.24,110.24,110.22,110.22,6376.0,90.0413,90.0413,90.0249,90.0249,6376.0
2021-04-14 13:05:00,110.23,110.23,110.21,110.22,12453.0,90.0331,90.0331,90.0168,90.0249,12453.0
2021-04-14 13:10:00,110.22,110.22,110.21,110.22,8561.0,90.0249,90.0249,90.0168,90.0249,8561.0
2021-04-14 13:15:00,110.22,110.22,110.19,110.21,26894.0,90.0249,90.0249,90.0004,90.0168,26894.0
2021-04-14 13:20:00,110.21,110.22,110.2,110.21,8679.0,90.0168,90.0249,90.0086,90.0168,8679.0
2021-04-14 13:25:00,110.22,110.22,110.2,110.21,13425.0,90.0249,90.0249,90.0086,90.0168,13425.0
2021-04-14 13:30:00,110.2,110.21,110.2,110.2,8521.0,90.0086,90.0168,90.0086,90.0086,8521.0
2021-04-14 13:35:00,110.21,110.22,110.2,110.21,15085.0,90.0168,90.0249,90.0086,90.0168,15085.0
2021-04-14 13:40:00,110.22,110.24,110.21,110.22,20259.0,90.0249,90.0413,90.0168,90.0249,20259.0
2021-04-14 13:45:00,110.22,110.23,110.2,110.21,16822.0,90.0249,90.0331,90.0086,90.0168,16822.0
2021-04-14 13:50:00,110.21,110.23,110.2,110.22,27691.0,90.0168,90.0331,90.0086,90.0249,27691.0
2021-04-14 13:55:00,110.22,110.22,110.18,110.18,51431.0,90.0249,90.0249,89.9923,89.9923,51431.0
2021-04-14 14:00:00,110.18,110.18,110.14,110.16,40326.0,89.9923,89.9923,89.9596,89.9759,40326.0
2021-04-14 14:05:00,110.18,110.19,110.15,110.17,18260.0,89.9923,90.0004,89.9677,89.9841,18260.0
2021-04-14 14:10:00,110.17,110.21,110.16,110.2,8446.0,89.9841,90.0168,89.9759,90.0086,8446.0
2021-04-14 14:15:00,110.2,110.2,110.18,110.19,8962.0,90.0086,90.0086,89.9923,90.0004,8962.0
2021-04-14 14:20:00,110.19,110.23,110.19,110.22,26207.0,90.0004,90.0331,90.0004,90.0249,26207.0
2021-04-14 14:25:00,110.23,110.24,110.21,110.24,11309.0,90.0331,90.0413,90.0168,90.0413,11309.0
2021-04-14 14:30:00,110.23,110.24,110.23,110.24,7629.0,90.0331,90.0413,90.0331,90.0413,7629.0
2021-04-14 14:35:00,110.24,110.28,110.23,110.27,14385.0,90.0413,90.0739,90.0331,90.0658,14385.0
2021-04-14 14:40:00,110.28,110.29,110.27,110.29,11724.0,90.0739,90.0821,90.0658,90.0821,11724.0
2021-04-14 14:45:00,110.29,110.3,110.27,110.27,9480.0,90.0821,90.0903,90.0658,90.0658,9480.0
2021-04-14 14:50:00,110.28,110.28,110.26,110.28,11384.0,90.0739,90.0739,90.0576,90.0739,11384.0
2021-04-14 14:55:00,110.28,110.28,110.26,110.26,11014.0,90.0739,90.0739,90.0576,90.0576,11014.0
2021-04-14 15:00:00,110.26,110.27,110.23,110.24,56904.0,90.0576,90.0658,90.0331,90.0413,56904.0
2021-04-14 15:05:00,110.23,110.24,110.21,110.22,21252.0,90.0331,90.0413,90.0168,90.0249,21252.0
2021-04-14 15:10:00,110.22,110.22,110.21,110.22,11637.0,90.0249,90.0249,90.0168,90.0249,11637.0
2021-04-14 15:15:00,110.21,110.24,110.21,110.23,23250.0,90.0168,90.0413,90.0168,90.0331,23250.0
2021-04-14 15:20:00,110.23,110.25,110.21,110.25,20318.0,90.0331,90.0494,90.0168,90.0494,20318.0
2021-04-14 15:25:00,110.25,110.27,110.24,110.26,36848.0,90.0494,90.0658,90.0413,90.0576,36848.0
2021-04-14 15:30:00,110.27,110.27,110.24,110.25,25859.0,90.0658,90.0658,90.0413,90.0494,25859.0
2021-04-14 15:35:00,110.25,110.27,110.22,110.25,22865.0,90.0494,90.0658,90.0249,90.0494,22865.0
2021-04-14 15:40:00,110.26,110.27,110.25,110.27,60527.0,90.0576,90.0658,90.0494,90.0658,60527.0
2021-04-14 15:45:00,110.27,110.31,110.27,110.3,44410.0,90.0658,90.0984,90.0658,90.0903,44410.0
2021-04-14 15:50:00,110.31,110.31,110.26,110.27,45341.0,90.0984,90.0984,90.0576,90.0658,45341.0
2021-04-14 15:55:00,110.27,110.28,110.23,110.24,98986.0,90.0658,90.0739,90.0331,90.0413,98986.0
2021-04-15 09:30:00,110.86,110.91,110.77,110.85,227630.0,90.5477,90.5885,90.4741,90.5395,227630.0
2021-04-15 09:35:00,110.84,110.91,110.81,110.9,136056.0,90.5313,90.5885,90.5068,90.5803,136056.0
2021-04-15 09:40:00,110.9,110.93,110.89,110.91,26846.0,90.5803,90.6048,90.5722,90.5885,26846.0
2021-04-15 09:45:00,110.91,110.93,110.9,110.91,205787.0,90.5885,90.6048,90.5803,90.5885,205787.0
2021-04-15 09:50:00,110.92,110.95,110.91,110.92,112415.0,90.5967,90.6212,90.5885,90.5967,112415.0
2021-04-15 09:55:00,110.93,110.94,110.88,110.9,141747.0,90.6048,90.613,90.564,90.5803,141747.0
2021-04-15 10:00:00,110.9,110.91,110.88,110.91,46434.0,90.5803,90.5885,90.564,90.5885,46434.0
2021-04-15 10:05:00,110.91,110.93,110.89,110.93,49551.0,90.5885,90.6048,90.5722,90.6048,49551.0
2021-04-15 10:10:00,110.93,110.99,110.92,110.99,55631.0,90.6048,90.6538,90.5967,90.6538,55631.0
2021-04-15 10:15:00,110.99,111.0,110.97,110.99,69829.0,90.6538,90.662,90.6375,90.6538,69829.0
2021-04-15 10:20:00,110.99,111.02,110.98,111.01,231907.0,90.6538,90.6783,90.6457,90.6702,231907.0
2021-04-15 10:25:00,111.0,111.05,111.0,111.05,39789.0,90.662,90.7028,90.662,90.7028,39789.0
2021-04-15 10:30:00,111.05,111.07,111.03,111.07,76030.0,90.7028,90.7192,90.6865,90.7192,76030.0
2021-04-15 10:35:00,111.06,111.07,111.04,111.07,26340.0,90.711,90.7192,90.6947,90.7192,26340.0
2021-04-15 10:40:00,111.07,111.1,111.06,111.09,28129.0,90.7192,90.7437,90.711,90.7355,28129.0
2021-04-15 10:45:00,111.1,111.11,111.07,111.09,40370.0,90.7437,90.7519,90.7192,90.7355,40370.0
2021-04-15 10:50:00,111.09,111.09,111.06,111.08,64964.0,90.7355,90.7355,90.711,90.7273,64964.0
2021-04-15 10:55:00,111.08,111.11,111.07,111.11,24207.0,90.7273,90.7519,90.7192,90.7519,24207.0
2021-04-15 11:00:00,111.12,111.19,111.11,111.17,34930.0,90.76,90.8172,90.7519,90.8009,34930.0
2021-04-15 11:05:00,111.17,111.25,111.17,111.22,146273.0,90.8009,90.8662,90.8009,90.8417,146273.0
2021-04-15 11:10:00,111.22,111.23,111.2,111.2,24895.0,90.8417,90.8499,90.8254,90.8254,24895.0
2021-04-15 11:15:00,111.21,111.23,111.19,111.23,102585.0,90.8335,90.8499,90.8172,90.8499,102585.0
2021-04-15 11:20:00,111.23,111.23,111.19,111.2,23912.0,90.8499,90.8499,90.8172,90.8254,23912.0
2021-04-15 11:25:00,111.19,111.2,111.18,111.19,31548.0,90.8172,90.8254,90.809,90.8172,31548.0
2021-04-15 11:30:00,111.19,111.21,111.19,111.21,27839.0,90.8172,90.8335,90.8172,90.8335,27839.0
2021-04-15 11:35:00,111.21,111.21,111.2,111.21,28470.0,90.8335,90.8335,90.8254,90.8335,28470.0
2021-04-15 11:40:00,111.21,111.21,111.2,111.21,26979.0,90.8335,90.8335,90.8254,90.8335,26979.0
2021-04-15 11:45:00,111.21,111.22,111.21,111.22,27515.0,90.8335,90.8417,90.8335,90.8417,27515.0
2021-04-15 11:50:00,111.22,111.26,111.21,111.26,85827.0,90.8417,90.8744,90.8335,90.8744,85827.0
2021-04-15 11:55:00,111.26,111.26,111.2,111.22,39567.0,90.8744,90.8744,90.8254,90.8417,39567.0
2021-04-15 12:00:00,111.22,111.27,111.21,111.27,40586.0,90.8417,90.8825,90.8335,90.8825,40586.0
2021-04-15 12:05:00,111.27,111.27,111.25,111.27,26194.0,90.8825,90.8825,90.8662,90.8825,26194.0
2021-04-15 12:10:00,111.27,111.29,111.26,111.29,28569.0,90.8825,90.8989,90.8744,90.8989,28569.0
2021-04-15 12:15:00,111.29,111.31,111.28,111.31,17348.0,90.8989,90.9152,90.8907,90.9152,17348.0
2021-04-15 12:20:00,111.31,111.33,111.3,111.32,34690.0,90.9152,90.9315,90.907,90.9234,34690.0
2021-04-15 12:25:00,111.32,111.32,111.31,111.32,8956.0,90.9234,90.9234,90.9152,90.9234,8956.0
2021-04-15 12:30:00,111.32,111.35,111.31,111.34,41150.0,90.9234,90.9479,90.9152,90.9397,41150.0
2021-04-15 12:35:00,111.34,111.39,111.34,111.39,24536.0,90.9397,90.9805,90.9397,90.9805,24536.0
2021-04-15 12:40:00,111.39,111.43,111.37,111.43,65977.0,90.9805,91.0132,90.9642,91.0132,65977.0
2021-04-15 12:45:00,111.43,111.46,111.42,111.45,88437.0,91.0132,91.0377,91.0051,91.0296,88437.0
2021-04-15 12:50:00,111.45,111.47,111.45,111.47,69017.0,91.0296,91.0459,91.0296,91.0459,69017.0
2021-04-15 12:55:00,111.47,111.48,111.46,111.48,47389.0,91.0459,91.0541,91.0377,91.0541,47389.0
2021-04-15 13:00:00,111.48,111.5,111.47,111.5,52130.0,91.0541,91.0704,91.0459,91.0704,52130.0
2021-04-15 13:05:00,111.51,111.51,111.46,111.48,77223.0,91.0786,91.0786,91.0377,91.0541,77223.0
2021-04-15 13:10:00,111.48,111.49,111.47,111.48,39515.0,91.0541,91.0622,91.0459,91.0541,39515.0
2021-04-15 13:15:00,111.48,111.49,111.48,111.48,112506.0,91.0541,91.0622,91.0541,91.0541,112506.0
2021-04-15 13:20:00,111.48,111.53,111.48,111.53,38373.0,91.0541,91.0949,91.0541,91.0949,38373.0
2021-04-15 13:25:00,111.53,111.56,111.52,111.56,80088.0,91.0949,91.1194,91.0867,91.1194,80088.0
2021-04-15 13:30:00,111.55,111.56,111.53,111.54,44352.0,91.1112,91.1194,91.0949,91.1031,44352.0
2021-04-15 13:35:00,111.54,111.54,111.53,111.54,33023.0,91.1031,91.1031,91.0949,91.1031,33023.0
2021-04-15 13:40:00,111.54,111.6,111.53,111.6,47296.0,91.1031,91.1521,91.0949,91.1521,47296.0
2021-04-15 13:45:00,111.6,111.66,111.59,111.66,41755.0,91.1521,91.2011,91.1439,91.2011,41755.0
2021-04-15 13:50:00,111.66,111.66,111.61,111.63,30238.0,91.2011,91.2011,91.1602,91.1766,30238.0
2021-04-15 13:55:00,111.63,111.63,111.6,111.6,40279.0,91.1766,91.1766,91.1521,91.1521,40279.0
2021-04-15 14:00:00,111.61,111.63,111.58,111.63,43311.0,91.1602,91.1766,91.1357,91.1766,43311.0
2021-04-15 14:05:00,111.63,111.65,111.61,111.62,39036.0,91.1766,91.1929,91.1602,91.1684,39036.0
2021-04-15 14:10:00,111.62,111.62,111.57,111.58,68228.0,91.1684,91.1684,91.1276,91.1357,68228.0
2021-04-15 14:15:00,111.58,111.6,111.57,111.6,79001.0,91.1357,91.1521,91.1276,91.1521,79001.0
2021-04-15 14:20:00,111.59,111.61,111.59,111.61,69705.0,91.1439,91.1602,91.1439,91.1602,69705.0
2021-04-15 14:25:00,111.61,111.72,111.61,111.68,82874.0,91.1602,91.2501,91.1602,91.2174,82874.0
2021-04-15 14:30:00,111.68,111.68,111.62,111.62,56054.0,91.2174,91.2174,91.1684,91.1684,56054.0
2021-04-15 14:35:00,111.62,111.62,111.59,111.59,35600.0,91.1684,91.1684,91.1439,91.1439,35600.0
2021-04-15 14:40:00,111.59,111.6,111.56,111.59,55540.0,91.1439,91.1521,91.1194,91.1439,55540.0
2021-04-15 14:45:00,111.59,111.6,111.59,111.59,52925.0,91.1439,91.1521,91.1439,91.1439,52925.0
2021-04-15 14:50:00,111.6,111.6,111.55,111.55,78289.0,91.1521,91.1521,91.1112,91.1112,78289.0
2021-04-15 14:55:00,111.56,111.6,111.55,111.6,55095.0,91.1194,91.1521,91.1112,91.1521,55095.0
2021-04-15 15:00:00,111.6,111.63,111.6,111.63,54123.0,91.1521,91.1766,91.1521,91.1766,54123.0
2021-04-15 15:05:00,111.63,111.63,111.57,111.58,63777.0,91.1766,91.1766,91.1276,91.1357,63777.0
2021-04-15 15:10:00,111.58,111.58,111.52,111.53,47282.0,91.1357,91.1357,91.0867,91.0949,47282.0
2021-04-15 15:15:00,111.53,111.54,111.52,111.54,61211.0,91.0949,91.1031,91.0867,91.1031,61211.0
2021-04-15 15:20:00,111.54,111.54,111.45,111.47,83200.0,91.1031,91.1031,91.0296,91.0459,83200.0
2021-04-15 15:25:00,111.47,111.47,111.41,111.41,83705.0,91.0459,91.0459,90.9969,90.9969,83705.0
2021-04-15 15:30:00,111.41,111.42,111.37,111.39,191905.0,90.9969,91.0051,90.9642,90.9805,191905.0
2021-04-15 15:35:00,111.39,111.43,111.38,111.42,122206.0,90.9805,91.0132,90.9724,91.0051,122206.0
2021-04-15 15:40:00,111.42,111.43,111.41,111.42,142660.0,91.0051,91.0132,90.9969,91.0051,142660.0
2021-04-15 15:45:00,111.42,111.48,111.42,111.47,123149.0,91.0051,91.0541,91.0051,91.0459,123149.0
2021-04-15 15:50:00,111.47,111.51,111.46,111.48,137026.0,91.0459,91.0786,91.0377,91.0541,137026.0
2021-04-15 15:55:00,111.48,111.67,111.46,111.58,1091512.0,91.0541,91.2092,91.0377,91.1357,1091512.0
2021-04-16 09:30:00,111.35,111.35,111.12,111.16,104270.0,90.9479,90.9479,90.76,90.7927,104270.0
2021-04-16 09:35:00,111.16,111.19,111.13,111.16,157504.0,90.7927,90.8172,90.7682,90.7927,157504.0
2021-04-16 09:40:00,111.17,111.21,111.13,111.19,56261.0,90.8009,90.8335,90.7682,90.8172,56261.0
2021-04-16 09:45:00,111.19,111.21,111.16,111.2,89664.0,90.8172,90.8335,90.7927,90.8254,89664.0
2021-04-16 09:50:00,111.2,111.21,111.18,111.19,54302.0,90.8254,90.8335,90.809,90.8172,54302.0
2021-04-16 09:55:00,111.2,111.2,111.12,111.12,45935.0,90.8254,90.8254,90.76,90.76,45935.0
2021-04-16 10:00:00,111.12,111.18,111.09,111.18,114772.0,90.76,90.809,90.7355,90.809,114772.0
2021-04-16 10:05:00,111.17,111.23,111.15,111.23,85243.0,90.8009,90.8499,90.7845,90.8499,85243.0
2021-04-16 10:10:00,111.23,111.25,111.2,111.22,82909.0,90.8499,90.8662,90.8254,90.8417,82909.0
2021-04-16 10:15:00,111.22,111.22,111.18,111.22,43676.0,90.8417,90.8417,90.809,90.8417,43676.0
2021-04-16 10:20:00,111.22,111.23,111.19,111.21,41521.0,90.8417,90.8499,90.8172,90.8335,41521.0
2021-04-16 10:25:00,111.22,111.22,111.18,111.19,43004.0,90.8417,90.8417,90.809,90.8172,43004.0
2021-04-16 10:30:00,111.18,111.2,111.17,111.19,39739.0,90.809,90.8254,90.8009,90.8172,39739.0
2021-04-16 10:35:00,111.19,111.2,111.16,111.16,48618.0,90.8172,90.8254,90.7927,90.7927,48618.0
2021-04-16 10:40:00,111.17,111.18,111.1,111.11,51014.0,90.8009,90.809,90.7437,90.7519,51014.0
2021-04-16 10:45:00,111.1,111.16,111.09,111.16,170238.0,90.7437,90.7927,90.7355,90.7927,170238.0
2021-04-16 10:50:00,111.16,111.16,111.14,111.14,49168.0,90.7927,90.7927,90.7764,90.7764,49168.0
2021-04-16 10:55:00,111.14,111.16,111.13,111.13,41022.0,90.7764,90.7927,90.7682,90.7682,41022.0
2021-04-16 11:00:00,111.14,111.14,111.09,111.11,41756.0,90.7764,90.7764,90.7355,90.7519,41756.0
2021-04-16 11:05:00,111.11,111.13,111.08,111.13,43385.0,90.7519,90.7682,90.7273,90.7682,43385.0
2021-04-16 11:10:00,111.13,111.14,111.1,111.11,49657.0,90.7682,90.7764,90.7437,90.7519,49657.0
2021-04-16 11:15:00,111.1,111.16,111.1,111.16,160488.0,90.7437,90.7927,90.7437,90.7927,160488.0
2021-04-16 11:20:00,111.16,111.16,111.12,111.13,61111.0,90.7927,90.7927,90.76,90.7682,61111.0
2021-04-16 11:25:00,111.12,111.15,111.12,111.14,47513.0,90.76,90.7845,90.76,90.7764,47513.0
2021-04-16 11:30:00,111.14,111.17,111.13,111.17,37538.0,90.7764,90.8009,90.7682,90.8009,37538.0
2021-04-16 11:35:00,111.17,111.2,111.15,111.17,32821.0,90.8009,90.8254,90.7845,90.8009,32821.0
2021-04-16 11:40:00,111.17,111.2,111.16,111.2,4272.0,90.8009,90.8254,90.7927,90.8254,4272.0
2021-04-16 11:45:00,111.2,111.21,111.19,111.2,5662.0,90.8254,90.8335,90.8172,90.8254,5662.0
2021-04-16 11:50:00,111.2,111.22,111.2,111.22,14523.0,90.8254,90.8417,90.8254,90.8417,14523.0
2021-04-16 11:55:00,111.22,111.22,111.21,111.22,15062.0,90.8417,90.8417,90.8335,90.8417,15062.0
2021-04-16 12:00:00,111.22,111.24,111.21,111.22,16473.0,90.8417,90.858,90.8335,90.8417,16473.0
2021-04-16 12:05:00,111.22,111.23,111.21,111.21,14400.0,90.8417,90.8499,90.8335,90.8335,14400.0
2021-04-16 12:10:00,111.21,111.24,111.19,111.23,12467.0,90.8335,90.858,90.8172,90.8499,12467.0
2021-04-16 12:15:00,111.23,111.23,111.21,111.22,18070.0,90.8499,90.8499,90.8335,90.8417,18070.0
2021-04-16 12:20:00,111.21,111.23,111.21,111.23,13772.0,90.8335,90.8499,90.8335,90.8499,13772.0
2021-04-16 12:25:00,111.23,111.23,111.2,111.2,16275.0,90.8499,90.8499,90.8254,90.8254,16275.0
2021-04-16 12:30:00,111.2,111.21,111.2,111.21,18680.0,90.8254,90.8335,90.8254,90.8335,18680.0
2021-04-16 12:35:00,111.21,111.21,111.2,111.21,6730.0,90.8335,90.8335,90.8254,90.8335,6730.0
2021-04-16 12:40:00,111.2,111.21,111.2,111.2,18577.0,90.8254,90.8335,90.8254,90.8254,18577.0
2021-04-16 12:45:00,111.2,111.21,111.2,111.21,5702.0,90.8254,90.8335,90.8254,90.8335,5702.0
2021-04-16 12:50:00,111.21,111.21,111.2,111.2,43173.0,90.8335,90.8335,90.8254,90.8254,43173.0
2021-04-16 12:55:00,111.2,111.21,111.2,111.21,17505.0,90.8254,90.8335,90.8254,90.8335,17505.0
2021-04-16 13:00:00,111.21,111.23,111.2,111.23,12523.0,90.8335,90.8499,90.8254,90.8499,12523.0
2021-04-16 13:05:00,111.23,111.26,111.22,111.26,17040.0,90.8499,90.8744,90.8417,90.8744,17040.0
2021-04-16 13:10:00,111.26,111.26,111.22,111.23,16954.0,90.8744,90.8744,90.8417,90.8499,16954.0
2021-04-16 13:15:00,111.23,111.26,111.22,111.24,12364.0,90.8499,90.8744,90.8417,90.858,12364.0
2021-04-16 13:20:00,111.24,111.26,111.23,111.24,9818.0,90.858,90.8744,90.8499,90.858,9818.0
2021-04-16 13:25:00,111.25,111.26,111.24,111.25,7834.0,90.8662,90.8744,90.858,90.8662,7834.0
2021-04-16 13:30:00,111.26,111.26,111.24,111.24,13979.0,90.8744,90.8744,90.858,90.858,13979.0
2021-04-16 13:35:00,111.24,111.26,111.24,111.25,9626.0,90.858,90.8744,90.858,90.8662,9626.0
2021-04-16 13:40:00,111.26,111.26,111.25,111.26,12661.0,90.8744,90.8744,90.8662,90.8744,12661.0
2021-04-16 13:45:00,111.25,111.26,111.24,111.24,7573.0,90.8662,90.8744,90.858,90.858,7573.0
2021-04-16 13:50:00,111.25,111.29,111.24,111.27,17560.0,90.8662,90.8989,90.858,90.8825,17560.0
2021-04-16 13:55:00,111.28,111.28,111.27,111.28,3322.0,90.8907,90.8907,90.8825,90.8907,3322.0
2021-04-16 14:00:00,111.27,111.28,111.26,111.27,22930.0,90.8825,90.8907,90.8744,90.8825,22930.0
2021-04-16 14:05:00,111.27,111.28,111.26,111.28,21983.0,90.8825,90.8907,90.8744,90.8907,21983.0
2021-04-16 14:10:00,111.27,111.28,111.27,111.28,9321.0,90.8825,90.8907,90.8825,90.8907,9321.0
2021-04-16 14:15:00,111.27,111.3,111.27,111.27,37739.0,90.8825,90.907,90.8825,90.8825,37739.0
2021-04-16 14:20:00,111.27,111.28,111.26,111.27,8500.0,90.8825,90.8907,90.8744,90.8825,8500.0
2021-04-16 14:25:00,111.27,111.28,111.26,111.27,15292.0,90.8825,90.8907,90.8744,90.8825,15292.0
2021-04-16 14:30:00,111.27,111.28,111.26,111.28,18641.0,90.8825,90.8907,90.8744,90.8907,18641.0
2021-04-16 14:35:00,111.27,111.29,111.26,111.29,16509.0,90.8825,90.8989,90.8744,90.8989,16509.0
2021-04-16 14:40:00,111.28,111.31,111.28,111.31,14509.0,90.8907,90.9152,90.8907,90.9152,14509.0
2021-04-16 14:45:00,111.31,111.31,111.3,111.31,24705.0,90.9152,90.9152,90.907,90.9152,24705.0
2021-04-16 14:50:00,111.31,111.32,111.28,111.28,20210.0,90.9152,90.9234,90.8907,90.8907,20210.0
2021-04-16 14:55:00,111.28,111.31,111.28,111.3,13042.0,90.8907,90.9152,90.8907,90.907,13042.0
2021-04-16 15:00:00,111.3,111.3,111.27,111.3,22767.0,90.907,90.907,90.8825,90.907,22767.0
2021-04-16 15:05:00,111.3,111.34,111.27,111.34,43009.0,90.907,90.9397,90.8825,90.9397,43009.0
2021-04-16 15:10:00,111.34,111.35,111.31,111.31,43346.0,90.9397,90.9479,90.9152,90.9152,43346.0
2021-04-16 15:15:00,111.31,111.33,111.3,111.32,19992.0,90.9152,90.9315,90.907,90.9234,19992.0
2021-04-16 15:20:00,111.32,111.33,111.32,111.33,5517.0,90.9234,90.9315,90.9234,90.9315,5517.0
2021-04-16 15:25:00,111.33,111.33,111.29,111.31,13549.0,90.9315,90.9315,90.8989,90.9152,13549.0
2021-04-16 15:30:00,111.32,111.32,111.3,111.32,8128.0,90.9234,90.9234,90.907,90.9234,8128.0
2021-04-16 15:35:00,111.32,111.32,111.25,111.28,49176.0,90.9234,90.9234,90.8662,90.8907,49176.0
2021-04-16 15:40:00,111.29,111.3,111.25,111.26,48655.0,90.8989,90.907,90.8662,90.8744,48655.0
2021-04-16 15:45:00,111.26,111.26,111.21,111.22,30704.0,90.8744,90.8744,90.8335,90.8417,30704.0
2021-04-16 15:50:00,111.22,111.24,111.19,111.19,64620.0,90.8417,90.858,90.8172,90.8172,64620.0
2021-04-16 15:55:00,111.19,111.24,111.18,111.21,122975.0,90.8172,90.858,90.809,90.8335,122975.0
2021-04-19 09:30:00,111.18,111.2,111.06,111.08,32128.0,90.809,90.8254,90.711,90.7273,32128.0
2021-04-19 09:35:00,111.07,111.07,111.0,111.01,127869.0,90.7192,90.7192,90.662,90.6702,127869.0
2021-04-19 09:40:00,111.02,111.04,111.01,111.04,36370.0,90.6783,90.6947,90.6702,90.6947,36370.0
2021-04-19 09:45:00,111.04,111.07,111.03,111.07,16817.0,90.6947,90.7192,90.6865,90.7192,16817.0
2021-04-19 09:50:00,111.06,111.08,111.05,111.08,16465.0,90.711,90.7273,90.7028,90.7273,16465.0
2021-04-19 09:55:00,111.08,111.1,111.07,111.09,66770.0,90.7273,90.7437,90.7192,90.7355,66770.0
2021-04-19 10:00:00,111.1,111.16,111.1,111.13,160434.0,90.7437,90.7927,90.7437,90.7682,160434.0
2021-04-19 10:05:00,111.14,111.16,111.13,111.16,115649.0,90.7764,90.7927,90.7682,90.7927,115649.0
2021-04-19 10:10:00,111.15,111.16,111.14,111.15,59420.0,90.7845,90.7927,90.7764,90.7845,59420.0
2021-04-19 10:15:00,111.14,111.15,111.13,111.14,18065.0,90.7764,90.7845,90.7682,90.7764,18065.0
2021-04-19 10:20:00,111.14,111.15,111.14,111.15,19430.0,90.7764,90.7845,90.7764,90.7845,19430.0
2021-04-19 10:25:00,111.15,111.17,111.15,111.15,38118.0,90.7845,90.8009,90.7845,90.7845,38118.0
2021-04-19 10:30:00,111.15,111.16,111.14,111.15,41793.0,90.7845,90.7927,90.7764,90.7845,41793.0
2021-04-19 10:35:00,111.16,111.17,111.15,111.15,32557.0,90.7927,90.8009,90.7845,90.7845,32557.0
2021-04-19 10:40:00,111.15,111.16,111.14,111.15,18452.0,90.7845,90.7927,90.7764,90.7845,18452.0
2021-04-19 10:45:00,111.15,111.16,111.13,111.14,49957.0,90.7845,90.7927,90.7682,90.7764,49957.0
2021-04-19 10:50:00,111.15,111.17,111.15,111.16,5873.0,90.7845,90.8009,90.7845,90.7927,5873.0
2021-04-19 10:55:00,111.16,111.16,111.14,111.16,32987.0,90.7927,90.7927,90.7764,90.7927,32987.0
2021-04-19 11:00:00,111.16,111.17,111.14,111.15,152180.0,90.7927,90.8009,90.7764,90.7845,152180.0
2021-04-19 11:05:00,111.16,111.18,111.15,111.16,13772.0,90.7927,90.809,90.7845,90.7927,13772.0
2021-04-19 11:10:00,111.16,111.18,111.15,111.18,29531.0,90.7927,90.809,90.7845,90.809,29531.0
2021-04-19 11:15:00,111.18,111.19,111.15,111.17,35730.0,90.809,90.8172,90.7845,90.8009,35730.0
2021-04-19 11:20:00,111.17,111.18,111.16,111.18,63073.0,90.8009,90.809,90.7927,90.809,63073.0
2021-04-19 11:25:00,111.18,111.2,111.17,111.2,23607.0,90.809,90.8254,90.8009,90.8254,23607.0
2021-04-19 11:30:00,111.2,111.2,111.19,111.19,17581.0,90.8254,90.8254,90.8172,90.8172,17581.0
2021-04-19 11:35:00,111.19,111.24,111.19,111.23,60647.0,90.8172,90.858,90.8172,90.8499,60647.0
2021-04-19 11:40:00,111.23,111.23,111.18,111.19,243185.0,90.8499,90.8499,90.809,90.8172,243185.0
2021-04-19 11:45:00,111.18,111.19,111.18,111.18,5426.0,90.809,90.8172,90.809,90.809,5426.0
2021-04-19 11:50:00,111.19,111.21,111.18,111.2,45464.0,90.8172,90.8335,90.809,90.8254,45464.0
2021-04-19 11:55:00,111.2,111.21,111.2,111.2,4371.0,90.8254,90.8335,90.8254,90.8254,4371.0
2021-04-19 12:00:00,111.21,111.21,111.2,111.2,7967.0,90.8335,90.8335,90.8254,90.8254,7967.0
2021-04-19 12:05:00,111.2,111.21,111.18,111.19,231603.0,90.8254,90.8335,90.809,90.8172,231603.0
2021-04-19 12:10:00,111.19,111.19,111.18,111.19,16002.0,90.8172,90.8172,90.809,90.8172,16002.0
2021-04-19 12:15:00,111.18,111.19,111.17,111.17,19217.0,90.809,90.8172,90.8009,90.8009,19217.0
2021-04-19 12:20:00,111.17,111.18,111.15,111.15,14934.0,90.8009,90.809,90.7845,90.7845,14934.0
2021-04-19 12:25:00,111.16,111.16,111.14,111.14,35158.0,90.7927,90.7927,90.7764,90.7764,35158.0
2021-04-19 12:30:00,111.15,111.16,111.14,111.15,44957.0,90.7845,90.7927,90.7764,90.7845,44957.0
2021-04-19 12:35:00,111.15,111.16,111.14,111.15,70182.0,90.7845,90.7927,90.7764,90.7845,70182.0
2021-04-19 12:40:00,111.15,111.15,111.14,111.14,13646.0,90.7845,90.7845,90.7764,90.7764,13646.0
2021-04-19 12:45:00,111.14,111.14,111.13,111.14,6245.0,90.7764,90.7764,90.7682,90.7764,6245.0
2021-04-19 12:50:00,111.14,111.14,111.13,111.14,10416.0,90.7764,90.7764,90.7682,90.7764,10416.0
2021-04-19 12:55:00,111.14,111.15,111.13,111.14,12851.0,90.7764,90.7845,90.7682,90.7764,12851.0
2021-04-19 13:00:00,111.15,111.15,111.13,111.14,39423.0,90.7845,90.7845,90.7682,90.7764,39423.0
2021-04-19 13:05:00,111.14,111.14,111.13,111.14,10993.0,90.7764,90.7764,90.7682,90.7764,10993.0
2021-04-19 13:10:00,111.14,111.14,111.13,111.14,9868.0,90.7764,90.7764,90.7682,90.7764,9868.0
2021-04-19 13:15:00,111.14,111.14,111.13,111.14,7137.0,90.7764,90.7764,90.7682,90.7764,7137.0
2021-04-19 13:20:00,111.14,111.14,111.13,111.14,4809.0,90.7764,90.7764,90.7682,90.7764,4809.0
2021-04-19 13:25:00,111.14,111.14,111.13,111.14,5409.0,90.7764,90.7764,90.7682,90.7764,5409.0
2021-04-19 13:30:00,111.14,111.14,111.13,111.13,13670.0,90.7764,90.7764,90.7682,90.7682,13670.0
2021-04-19 13:35:00,111.14,111.14,111.13,111.14,5011.0,90.7764,90.7764,90.7682,90.7764,5011.0
2021-04-19 13:40:00,111.14,111.14,111.12,111.13,12612.0,90.7764,90.7764,90.76,90.7682,12612.0
2021-04-19 13:45:00,111.12,111.12,111.09,111.09,19974.0,90.76,90.76,90.7355,90.7355,19974.0
2021-04-19 13:50:00,111.09,111.1,111.04,111.05,35487.0,90.7355,90.7437,90.6947,90.7028,35487.0
2021-04-19 13:55:00,111.05,111.1,111.04,111.09,10557.0,90.7028,90.7437,90.6947,90.7355,10557.0
2021-04-19 14:00:00,111.09,111.1,111.07,111.08,11174.0,90.7355,90.7437,90.7192,90.7273,11174.0
2021-04-19 14:05:00,111.08,111.12,111.07,111.09,41539.0,90.7273,90.76,90.7192,90.7355,41539.0
2021-04-19 14:10:00,111.1,111.11,111.08,111.09,8366.0,90.7437,90.7519,90.7273,90.7355,8366.0
2021-04-19 14:15:00,111.09,111.1,111.07,111.08,9405.0,90.7355,90.7437,90.7192,90.7273,9405.0
2021-04-19 14:20:00,111.08,111.11,111.08,111.1,11227.0,90.7273,90.7519,90.7273,90.7437,11227.0
2021-04-19 14:25:00,111.1,111.1,111.08,111.09,13459.0,90.7437,90.7437,90.7273,90.7355,13459.0
2021-04-19 14:30:00,111.09,111.09,111.07,111.09,13088.0,90.7355,90.7355,90.7192,90.7355,13088.0
2021-04-19 14:35:00,111.09,111.09,111.07,111.09,16474.0,90.7355,90.7355,90.7192,90.7355,16474.0
2021-04-19 14:40:00,111.08,111.1,111.08,111.09,59588.0,90.7273,90.7437,90.7273,90.7355,59588.0
2021-04-19 14:45:00,111.09,111.09,111.07,111.08,12181.0,90.7355,90.7355,90.7192,90.7273,12181.0
2021-04-19 14:50:00,111.08,111.08,111.07,111.07,31026.0,90.7273,90.7273,90.7192,90.7192,31026.0
2021-04-19 14:55:00,111.08,111.08,111.06,111.07,9698.0,90.7273,90.7273,90.711,90.7192,9698.0
2021-04-19 15:00:00,111.07,111.08,111.06,111.08,89236.0,90.7192,90.7273,90.711,90.7273,89236.0
2021-04-19 15:05:00,111.08,111.08,111.07,111.08,6666.0,90.7273,90.7273,90.7192,90.7273,6666.0
2021-04-19 15:10:00,111.08,111.1,111.07,111.08,13717.0,90.7273,90.7437,90.7192,90.7273,13717.0
2021-04-19 15:15:00,111.08,111.1,111.07,111.08,20215.0,90.7273,90.7437,90.7192,90.7273,20215.0
2021-04-19 15:20:00,111.08,111.08,111.07,111.08,10139.0,90.7273,90.7273,90.7192,90.7273,10139.0
2021-04-19 15:25:00,111.08,111.08,111.06,111.06,11382.0,90.7273,90.7273,90.711,90.711,11382.0
2021-04-19 15:30:00,111.07,111.07,111.04,111.05,32048.0,90.7192,90.7192,90.6947,90.7028,32048.0
2021-04-19 15:35:00,111.05,111.09,111.04,111.07,21215.0,90.7028,90.7355,90.6947,90.7192,21215.0
2021-04-19 15:40:00,111.06,111.07,111.05,111.06,41405.0,90.711,90.7192,90.7028,90.711,41405.0
2021-04-19 15:45:00,111.07,111.09,111.06,111.09,48724.0,90.7192,90.7355,90.711,90.7355,48724.0
2021-04-19 15:50:00,111.08,111.11,111.08,111.11,26575.0,90.7273,90.7519,90.7273,90.7519,26575.0
2021-04-19 15:55:00,111.11,111.18,111.1,111.15,129185.0,90.7519,90.809,90.7437,90.7845,129185.0
2021-04-20 09:30:00,111.0,111.0,110.83,110.84,301376.0,90.662,90.662,90.5232,90.5313,301376.0
2021-04-20 09:35:00,110.84,110.84,110.8,110.8,67394.0,90.5313,90.5313,90.4987,90.4987,67394.0
2021-04-20 09:40:00,110.81,110.85,110.81,110.85,86368.0,90.5068,90.5395,90.5068,90.5395,86368.0
2021-04-20 09:45:00,110.84,110.88,110.84,110.87,35303.0,90.5313,90.564,90.5313,90.5558,35303.0
2021-04-20 09:50:00,110.87,110.91,110.86,110.91,71096.0,90.5558,90.5885,90.5477,90.5885,71096.0
2021-04-20 09:55:00,110.92,110.95,110.91,110.93,32178.0,90.5967,90.6212,90.5885,90.6048,32178.0
2021-04-20 10:00:00,110.94,110.99,110.91,110.96,149832.0,90.613,90.6538,90.5885,90.6293,149832.0
2021-04-20 10:05:00,110.95,110.97,110.92,110.93,265924.0,90.6212,90.6375,90.5967,90.6048,265924.0
2021-04-20 10:10:00,110.93,110.95,110.92,110.94,87779.0,90.6048,90.6212,90.5967,90.613,87779.0
2021-04-20 10:15:00,110.93,110.94,110.92,110.94,24200.0,90.6048,90.613,90.5967,90.613,24200.0
2021-04-20 10:20:00,110.94,110.94,110.91,110.92,26808.0,90.613,90.613,90.5885,90.5967,26808.0
2021-04-20 10:25:00,110.92,110.93,110.9,110.92,43535.0,90.5967,90.6048,90.5803,90.5967,43535.0
2021-04-20 10:30:00,110.92,110.93,110.9,110.92,35155.0,90.5967,90.6048,90.5803,90.5967,35155.0
2021-04-20 10:35:00,110.92,110.93,110.91,110.91,16430.0,90.5967,90.6048,90.5885,90.5885,16430.0
2021-04-20 10:40:00,110.9,110.9,110.86,110.86,16750.0,90.5803,90.5803,90.5477,90.5477,16750.0
2021-04-20 10:45:00,110.87,110.87,110.82,110.84,10099.0,90.5558,90.5558,90.515,90.5313,10099.0
2021-04-20 10:50:00,110.83,110.84,110.79,110.8,23254.0,90.5232,90.5313,90.4905,90.4987,23254.0
2021-04-20 10:55:00,110.79,110.83,110.78,110.83,13270.0,90.4905,90.5232,90.4823,90.5232,13270.0
2021-04-20 11:00:00,110.82,110.85,110.79,110.85,32311.0,90.515,90.5395,90.4905,90.5395,32311.0
2021-04-20 11:05:00,110.85,110.9,110.85,110.9,62706.0,90.5395,90.5803,90.5395,90.5803,62706.0
2021-04-20 11:10:00,110.9,110.92,110.89,110.9,15145.0,90.5803,90.5967,90.5722,90.5803,15145.0
2021-04-20 11:15:00,110.9,110.91,110.88,110.89,34414.0,90.5803,90.5885,90.564,90.5722,34414.0
2021-04-20 11:20:00,110.88,110.9,110.85,110.85,5991.0,90.564,90.5803,90.5395,90.5395,5991.0
2021-04-20 11:25:00,110.86,110.91,110.85,110.89,7880.0,90.5477,90.5885,90.5395,90.5722,7880.0
2021-04-20 11:30:00,110.9,110.9,110.86,110.88,11065.0,90.5803,90.5803,90.5477,90.564,11065.0
2021-04-20 11:35:00,110.88,110.9,110.87,110.89,6544.0,90.564,90.5803,90.5558,90.5722,6544.0
2021-04-20 11:40:00,110.9,110.94,110.9,110.94,27659.0,90.5803,90.613,90.5803,90.613,27659.0
2021-04-20 11:45:00,110.93,110.96,110.93,110.93,28835.0,90.6048,90.6293,90.6048,90.6048,28835.0
2021-04-20 11:50:00,110.94,110.94,110.91,110.92,41255.0,90.613,90.613,90.5885,90.5967,41255.0
2021-04-20 11:55:00,110.91,110.92,110.91,110.92,6858.0,90.5885,90.5967,90.5885,90.5967,6858.0
2021-04-20 12:00:00,110.91,110.92,110.9,110.92,10730.0,90.5885,90.5967,90.5803,90.5967,10730.0
2021-04-20 12:05:00,110.91,110.92,110.9,110.9,3817.0,90.5885,90.5967,90.5803,90.5803,3817.0
2021-04-20 12:10:00,110.9,110.91,110.89,110.89,3937.0,90.5803,90.5885,90.5722,90.5722,3937.0
2021-04-20 12:15:00,110.9,110.92,110.87,110.87,12933.0,90.5803,90.5967,90.5558,90.5558,12933.0
2021-04-20 12:20:00,110.87,110.9,110.87,110.9,4138.0,90.5558,90.5803,90.5558,90.5803,4138.0
2021-04-20 12:25:00,110.9,110.9,110.89,110.9,1769.0,90.5803,90.5803,90.5722,90.5803,1769.0
2021-04-20 12:30:00,110.9,110.9,110.86,110.86,16712.0,90.5803,90.5803,90.5477,90.5477,16712.0
2021-04-20 12:35:00,110.86,110.87,110.83,110.83,8353.0,90.5477,90.5558,90.5232,90.5232,8353.0
2021-04-20 12:40:00,110.83,110.84,110.82,110.83,16724.0,90.5232,90.5313,90.515,90.5232,16724.0
2021-04-20 12:45:00,110.84,110.84,110.83,110.84,5499.0,90.5313,90.5313,90.5232,90.5313,5499.0
2021-04-20 12:50:00,110.84,110.86,110.83,110.86,22234.0,90.5313,90.5477,90.5232,90.5477,22234.0
2021-04-20 12:55:00,110.86,110.88,110.84,110.87,34329.0,90.5477,90.564,90.5313,90.5558,34329.0
2021-04-20 13:00:00,110.86,110.89,110.84,110.88,10750.0,90.5477,90.5722,90.5313,90.564,10750.0
2021-04-20 13:05:00,110.87,110.88,110.87,110.88,5285.0,90.5558,90.564,90.5558,90.564,5285.0
2021-04-20 13:10:00,110.89,110.92,110.89,110.91,6383.0,90.5722,90.5967,90.5722,90.5885,6383.0
2021-04-20 13:15:00,110.92,110.93,110.91,110.93,36991.0,90.5967,90.6048,90.5885,90.6048,36991.0
2021-04-20 13:20:00,110.93,110.93,110.89,110.9,6868.0,90.6048,90.6048,90.5722,90.5803,6868.0
2021-04-20 13:25:00,110.89,110.9,110.88,110.89,13244.0,90.5722,90.5803,90.564,90.5722,13244.0
2021-04-20 13:30:00,110.9,110.9,110.87,110.87,7365.0,90.5803,90.5803,90.5558,90.5558,7365.0
2021-04-20 13:35:00,110.88,110.9,110.87,110.89,4525.0,90.564,90.5803,90.5558,90.5722,4525.0
2021-04-20 13:40:00,110.89,110.9,110.88,110.89,3927.0,90.5722,90.5803,90.564,90.5722,3927.0
2021-04-20 13:45:00,110.88,110.89,110.87,110.87,7691.0,90.564,90.5722,90.5558,90.5558,7691.0
2021-04-20 13:50:00,110.88,110.9,110.88,110.89,10387.0,90.564,90.5803,90.564,90.5722,10387.0
2021-04-20 13:55:00,110.89,110.89,110.85,110.88,26032.0,90.5722,90.5722,90.5395,90.564,26032.0
2021-04-20 14:00:00,110.89,110.89,110.87,110.88,8493.0,90.5722,90.5722,90.5558,90.564,8493.0
2021-04-20 14:05:00,110.89,110.89,110.86,110.86,11805.0,90.5722,90.5722,90.5477,90.5477,11805.0
2021-04-20 14:10:00,110.87,110.87,110.84,110.84,5745.0,90.5558,90.5558,90.5313,90.5313,5745.0
2021-04-20 14:15:00,110.84,110.86,110.84,110.85,11280.0,90.5313,90.5477,90.5313,90.5395,11280.0
2021-04-20 14:20:00,110.86,110.88,110.86,110.86,6855.0,90.5477,90.564,90.5477,90.5477,6855.0
2021-04-20 14:25:00,110.87,110.87,110.84,110.84,7145.0,90.5558,90.5558,90.5313,90.5313,7145.0
2021-04-20 14:30:00,110.84,110.86,110.84,110.86,10759.0,90.5313,90.5477,90.5313,90.5477,10759.0
2021-04-20 14:35:00,110.86,110.86,110.82,110.84,16908.0,90.5477,90.5477,90.515,90.5313,16908.0
2021-04-20 14:40:00,110.83,110.83,110.8,110.81,12789.0,90.5232,90.5232,90.4987,90.5068,12789.0
2021-04-20 14:45:00,110.8,110.84,110.79,110.83,62267.0,90.4987,90.5313,90.4905,90.5232,62267.0
2021-04-20 14:50:00,110.83,110.84,110.81,110.81,22935.0,90.5232,90.5313,90.5068,90.5068,22935.0
2021-04-20 14:55:00,110.81,110.86,110.8,110.86,28574.0,90.5068,90.5477,90.4987,90.5477,28574.0
2021-04-20 15:00:00,110.86,110.87,110.84,110.86,16640.0,90.5477,90.5558,90.5313,90.5477,16640.0
2021-04-20 15:05:00,110.86,110.86,110.82,110.84,30224.0,90.5477,90.5477,90.515,90.5313,30224.0
2021-04-20 15:10:00,110.84,110.86,110.84,110.86,3455.0,90.5313,90.5477,90.5313,90.5477,3455.0
2021-04-20 15:15:00,110.86,110.86,110.82,110.82,19305.0,90.5477,90.5477,90.515,90.515,19305.0
2021-04-20 15:20:00,110.83,110.85,110.82,110.84,5131.0,90.5232,90.5395,90.515,90.5313,5131.0
2021-04-20 15:25:00,110.84,110.85,110.82,110.83,5758.0,90.5313,90.5395,90.515,90.5232,5758.0
2021-04-20 15:30:00,110.83,110.84,110.81,110.83,10755.0,90.5232,90.5313,90.5068,90.5232,10755.0
2021-04-20 15:35:00,110.83,110.83,110.8,110.83,15974.0,90.5232,90.5232,90.4987,90.5232,15974.0
2021-04-20 15:40:00,110.83,110.85,110.82,110.85,15991.0,90.5232,90.5395,90.515,90.5395,15991.0
2021-04-20 15:45:00,110.84,110.85,110.82,110.84,51607.0,90.5313,90.5395,90.515,90.5313,51607.0
2021-04-20 15:50:00,110.84,110.86,110.83,110.85,23166.0,90.5313,90.5477,90.5232,90.5395,23166.0
2021-04-20 15:55:00,110.84,110.89,110.84,110.86,55738.0,90.5313,90.5722,90.5313,90.5477,55738.0
2021-04-21 09:30:00,110.83,110.85,110.79,110.85,46734.0,90.5232,90.5395,90.4905,90.5395,46734.0
2021-04-21 09:35:00,110.85,110.88,110.85,110.86,9569.0,90.5395,90.564,90.5395,90.5477,9569.0
2021-04-21 09:40:00,110.85,110.89,110.84,110.89,16882.0,90.5395,90.5722,90.5313,90.5722,16882.0
2021-04-21 09:45:00,110.9,110.96,110.9,110.94,20499.0,90.5803,90.6293,90.5803,90.613,20499.0
2021-04-21 09:50:00,110.93,110.96,110.9,110.92,76322.0,90.6048,90.6293,90.5803,90.5967,76322.0
2021-04-21 09:55:00,110.92,110.98,110.91,110.96,53314.0,90.5967,90.6457,90.5885,90.6293,53314.0
2021-04-21 10:00:00,110.97,110.97,110.9,110.94,71065.0,90.6375,90.6375,90.5803,90.613,71065.0
2021-04-21 10:05:00,110.95,110.95,110.91,110.92,22996.0,90.6212,90.6212,90.5885,90.5967,22996.0
2021-04-21 10:10:00,110.92,110.93,110.87,110.89,9467.0,90.5967,90.6048,90.5558,90.5722,9467.0
2021-04-21 10:15:00,110.88,110.89,110.84,110.85,14795.0,90.564,90.5722,90.5313,90.5395,14795.0
2021-04-21 10:20:00,110.86,110.89,110.86,110.89,10993.0,90.5477,90.5722,90.5477,90.5722,10993.0
2021-04-21 10:25:00,110.89,110.94,110.88,110.94,19648.0,90.5722,90.613,90.564,90.613,19648.0
2021-04-21 10:30:00,110.93,110.93,110.9,110.91,50626.0,90.6048,90.6048,90.5803,90.5885,50626.0
2021-04-21 10:35:00,110.91,110.94,110.9,110.93,16862.0,90.5885,90.613,90.5803,90.6048,16862.0
2021-04-21 10:40:00,110.93,110.93,110.91,110.92,12748.0,90.6048,90.6048,90.5885,90.5967,12748.0
2021-04-21 10:45:00,110.92,110.93,110.86,110.86,13626.0,90.5967,90.6048,90.5477,90.5477,13626.0
2021-04-21 10:50:00,110.87,110.87,110.84,110.86,1844.0,90.5558,90.5558,90.5313,90.5477,1844.0
2021-04-21 10:55:00,110.87,110.89,110.87,110.87,8404.0,90.5558,90.5722,90.5558,90.5558,8404.0
2021-04-21 11:00:00,110.88,110.89,110.87,110.88,13386.0,90.564,90.5722,90.5558,90.564,13386.0
2021-04-21 11:05:00,110.88,110.9,110.87,110.89,50072.0,90.564,90.5803,90.5558,90.5722,50072.0
2021-04-21 11:10:00,110.9,110.9,110.87,110.89,10009.0,90.5803,90.5803,90.5558,90.5722,10009.0
2021-04-21 11:15:00,110.9,110.9,110.89,110.89,4105.0,90.5803,90.5803,90.5722,90.5722,4105.0
2021-04-21 11:20:00,110.9,110.92,110.89,110.91,4854.0,90.5803,90.5967,90.5722,90.5885,4854.0
2021-04-21 11:25:00,110.91,110.92,110.9,110.9,14460.0,90.5885,90.5967,90.5803,90.5803,14460.0
2021-04-21 11:30:00,110.91,110.93,110.91,110.92,9011.0,90.5885,90.6048,90.5885,90.5967,9011.0
2021-04-21 11:35:00,110.93,110.98,110.92,110.97,82264.0,90.6048,90.6457,90.5967,90.6375,82264.0
2021-04-21 11:40:00,110.97,110.97,110.95,110.96,19566.0,90.6375,90.6375,90.6212,90.6293,19566.0
2021-04-21 11:45:00,110.96,110.98,110.95,110.98,8645.0,90.6293,90.6457,90.6212,90.6457,8645.0
2021-04-21 11:50:00,110.98,110.98,110.96,110.97,7655.0,90.6457,90.6457,90.6293,90.6375,7655.0
2021-04-21 11:55:00,110.97,110.98,110.96,110.96,4313.0,90.6375,90.6457,90.6293,90.6293,4313.0
2021-04-21 12:00:00,110.97,110.98,110.96,110.97,9390.0,90.6375,90.6457,90.6293,90.6375,9390.0
2021-04-21 12:05:00,110.97,110.98,110.96,110.97,3652.0,90.6375,90.6457,90.6293,90.6375,3652.0
2021-04-21 12:10:00,110.97,110.97,110.95,110.97,2448.0,90.6375,90.6375,90.6212,90.6375,2448.0
2021-04-21 12:15:00,110.96,110.98,110.96,110.97,5996.0,90.6293,90.6457,90.6293,90.6375,5996.0
2021-04-21 12:20:00,110.97,110.97,110.95,110.96,8449.0,90.6375,90.6375,90.6212,90.6293,8449.0
2021-04-21 12:25:00,110.97,110.99,110.96,110.97,5203.0,90.6375,90.6538,90.6293,90.6375,5203.0
2021-04-21 12:30:00,110.97,111.01,110.97,111.0,9940.0,90.6375,90.6702,90.6375,90.662,9940.0
2021-04-21 12:35:00,111.0,111.01,111.0,111.0,4666.0,90.662,90.6702,90.662,90.662,4666.0
2021-04-21 12:40:00,111.0,111.02,111.0,111.01,22612.0,90.662,90.6783,90.662,90.6702,22612.0
2021-04-21 12:45:00,111.02,111.03,111.0,111.02,4193.0,90.6783,90.6865,90.662,90.6783,4193.0
2021-04-21 12:50:00,111.03,111.04,111.02,111.03,25585.0,90.6865,90.6947,90.6783,90.6865,25585.0
2021-04-21 12:55:00,111.03,111.03,110.99,111.01,18578.0,90.6865,90.6865,90.6538,90.6702,18578.0
2021-04-21 13:00:00,111.01,111.04,111.0,111.01,19667.0,90.6702,90.6947,90.662,90.6702,19667.0
2021-04-21 13:05:00,111.01,111.02,110.98,110.98,7785.0,90.6702,90.6783,90.6457,90.6457,7785.0
2021-04-21 13:10:00,110.99,111.0,110.98,110.98,8068.0,90.6538,90.662,90.6457,90.6457,8068.0
2021-04-21 13:15:00,110.97,110.99,110.97,110.98,2701.0,90.6375,90.6538,90.6375,90.6457,2701.0
2021-04-21 13:20:00,110.98,111.02,110.98,111.02,4541.0,90.6457,90.6783,90.6457,90.6783,4541.0
2021-04-21 13:25:00,111.02,111.02,111.01,111.02,5054.0,90.6783,90.6783,90.6702,90.6783,5054.0
2021-04-21 13:30:00,111.01,111.03,111.01,111.03,18448.0,90.6702,90.6865,90.6702,90.6865,18448.0
2021-04-21 13:35:00,111.03,111.04,111.02,111.03,4171.0,90.6865,90.6947,90.6783,90.6865,4171.0
2021-04-21 13:40:00,111.02,111.03,111.01,111.02,5273.0,90.6783,90.6865,90.6702,90.6783,5273.0
2021-04-21 13:45:00,111.02,111.03,111.01,111.02,8643.0,90.6783,90.6865,90.6702,90.6783,8643.0
2021-04-21 13:50:00,111.02,111.02,111.0,111.01,17230.0,90.6783,90.6783,90.662,90.6702,17230.0
2021-04-21 13:55:00,111.01,111.03,111.01,111.01,11881.0,90.6702,90.6865,90.6702,90.6702,11881.0
2021-04-21 14:00:00,111.01,111.03,110.99,110.99,9576.0,90.6702,90.6865,90.6538,90.6538,9576.0
2021-04-21 14:05:00,111.0,111.0,110.97,110.98,10724.0,90.662,90.662,90.6375,90.6457,10724.0
2021-04-21 14:10:00,110.98,110.99,110.97,110.98,8833.0,90.6457,90.6538,90.6375,90.6457,8833.0
2021-04-21 14:15:00,110.98,111.0,110.98,110.99,9091.0,90.6457,90.662,90.6457,90.6538,9091.0
2021-04-21 14:20:00,110.99,111.0,110.98,110.98,17487.0,90.6538,90.662,90.6457,90.6457,17487.0
2021-04-21 14:25:00,110.98,111.0,110.98,110.98,12050.0,90.6457,90.662,90.6457,90.6457,12050.0
2021-04-21 14:30:00,110.98,111.0,110.97,110.98,17161.0,90.6457,90.662,90.6375,90.6457,17161.0
2021-04-21 14:35:00,110.98,110.99,110.96,110.98,20140.0,90.6457,90.6538,90.6293,90.6457,20140.0
2021-04-21 14:40:00,110.98,110.99,110.97,110.99,18063.0,90.6457,90.6538,90.6375,90.6538,18063.0
2021-04-21 14:45:00,110.99,111.0,110.99,111.0,6296.0,90.6538,90.662,90.6538,90.662,6296.0
2021-04-21 14:50:00,111.0,111.02,110.99,111.02,18664.0,90.662,90.6783,90.6538,90.6783,18664.0
2021-04-21 14:55:00,111.01,111.03,111.0,111.03,16191.0,90.6702,90.6865,90.662,90.6865,16191.0
2021-04-21 15:00:00,111.03,111.03,111.0,111.02,4104.0,90.6865,90.6865,90.662,90.6783,4104.0
2021-04-21 15:05:00,111.02,111.03,111.01,111.01,8201.0,90.6783,90.6865,90.6702,90.6702,8201.0
2021-04-21 15:10:00,111.02,111.04,111.01,111.04,11317.0,90.6783,90.6947,90.6702,90.6947,11317.0
2021-04-21 15:15:00,111.04,111.06,111.04,111.06,17589.0,90.6947,90.711,90.6947,90.711,17589.0
2021-04-21 15:20:00,111.06,111.09,111.05,111.09,13477.0,90.711,90.7355,90.7028,90.7355,13477.0
2021-04-21 15:25:00,111.09,111.09,111.06,111.06,37217.0,90.7355,90.7355,90.711,90.711,37217.0
2021-04-21 15:30:00,111.07,111.1,111.06,111.09,24327.0,90.7192,90.7437,90.711,90.7355,24327.0
2021-04-21 15:35:00,111.1,111.13,111.09,111.13,35628.0,90.7437,90.7682,90.7355,90.7682,35628.0
2021-04-21 15:40:00,111.12,111.13,111.09,111.11,29631.0,90.76,90.7682,90.7355,90.7519,29631.0
2021-04-21 15:45:00,111.1,111.11,111.05,111.06,46081.0,90.7437,90.7519,90.7028,90.711,46081.0
2021-04-21 15:50:00,111.08,111.1,111.05,111.05,57650.0,90.7273,90.7437,90.7028,90.7028,57650.0
2021-04-21 15:55:00,111.05,111.06,111.02,111.06,107665.0,90.7028,90.711,90.6783,90.711,107665.0
2021-04-22 09:30:00,111.2,111.22,111.17,111.18,35537.0,90.8254,90.8417,90.8009,90.809,35537.0
2021-04-22 09:35:00,111.18,111.21,111.15,111.15,16142.0,90.809,90.8335,90.7845,90.7845,16142.0
2021-04-22 09:40:00,111.15,111.15,111.13,111.14,2554.0,90.7845,90.7845,90.7682,90.7764,2554.0
2021-04-22 09:45:00,111.14,111.15,111.09,111.11,11915.0,90.7764,90.7845,90.7355,90.7519,11915.0
2021-04-22 09:50:00,111.11,111.13,111.09,111.13,9404.0,90.7519,90.7682,90.7355,90.7682,9404.0
2021-04-22 09:55:00,111.14,111.16,111.13,111.14,19640.0,90.7764,90.7927,90.7682,90.7764,19640.0
2021-04-22 10:00:00,111.14,111.18,111.13,111.18,26347.0,90.7764,90.809,90.7682,90.809,26347.0
2021-04-22 10:05:00,111.18,111.25,111.18,111.25,28016.0,90.809,90.8662,90.809,90.8662,28016.0
2021-04-22 10:10:00,111.24,111.26,111.23,111.25,28839.0,90.858,90.8744,90.8499,90.8662,28839.0
2021-04-22 10:15:00,111.26,111.26,111.23,111.25,11429.0,90.8744,90.8744,90.8499,90.8662,11429.0
2021-04-22 10:20:00,111.25,111.25,111.23,111.23,8464.0,90.8662,90.8662,90.8499,90.8499,8464.0
2021-04-22 10:25:00,111.23,111.23,111.21,111.21,23998.0,90.8499,90.8499,90.8335,90.8335,23998.0
2021-04-22 10:30:00,111.22,111.23,111.21,111.22,79229.0,90.8417,90.8499,90.8335,90.8417,79229.0
2021-04-22 10:35:00,111.21,111.22,111.18,111.22,13756.0,90.8335,90.8417,90.809,90.8417,13756.0
2021-04-22 10:40:00,111.22,111.22,111.18,111.18,24796.0,90.8417,90.8417,90.809,90.809,24796.0
2021-04-22 10:45:00,111.18,111.19,111.17,111.18,13207.0,90.809,90.8172,90.8009,90.809,13207.0
2021-04-22 10:50:00,111.18,111.2,111.17,111.19,4953.0,90.809,90.8254,90.8009,90.8172,4953.0
2021-04-22 10:55:00,111.18,111.18,111.16,111.18,14580.0,90.809,90.809,90.7927,90.809,14580.0
2021-04-22 11:00:00,111.17,111.18,111.16,111.17,6254.0,90.8009,90.809,90.7927,90.8009,6254.0
2021-04-22 11:05:00,111.17,111.17,111.16,111.17,9120.0,90.8009,90.8009,90.7927,90.8009,9120.0
2021-04-22 11:10:00,111.16,111.17,111.15,111.15,6137.0,90.7927,90.8009,90.7845,90.7845,6137.0
2021-04-22 11:15:00,111.15,111.16,111.14,111.15,7591.0,90.7845,90.7927,90.7764,90.7845,7591.0
2021-04-22 11:20:00,111.16,111.16,111.15,111.16,2545.0,90.7927,90.7927,90.7845,90.7927,2545.0
2021-04-22 11:25:00,111.15,111.16,111.09,111.09,25232.0,90.7845,90.7927,90.7355,90.7355,25232.0
2021-04-22 11:30:00,111.09,111.12,111.08,111.12,12945.0,90.7355,90.76,90.7273,90.76,12945.0
2021-04-22 11:35:00,111.11,111.12,111.11,111.12,7640.0,90.7519,90.76,90.7519,90.76,7640.0
2021-04-22 11:40:00,111.11,111.13,111.09,111.13,12650.0,90.7519,90.7682,90.7355,90.7682,12650.0
2021-04-22 11:45:00,111.12,111.13,111.12,111.13,5293.0,90.76,90.7682,90.76,90.7682,5293.0
2021-04-22 11:50:00,111.13,111.14,111.12,111.13,8165.0,90.7682,90.7764,90.76,90.7682,8165.0
2021-04-22 11:55:00,111.13,111.14,111.12,111.13,4629.0,90.7682,90.7764,90.76,90.7682,4629.0
2021-04-22 12:00:00,111.12,111.13,111.08,111.08,5844.0,90.76,90.7682,90.7273,90.7273,5844.0
2021-04-22 12:05:00,111.08,111.09,111.07,111.07,4832.0,90.7273,90.7355,90.7192,90.7192,4832.0
2021-04-22 12:10:00,111.08,111.09,111.07,111.07,5398.0,90.7273,90.7355,90.7192,90.7192,5398.0
2021-04-22 12:15:00,111.08,111.11,111.07,111.09,10011.0,90.7273,90.7519,90.7192,90.7355,10011.0
2021-04-22 12:20:00,111.09,111.13,111.09,111.13,7900.0,90.7355,90.7682,90.7355,90.7682,7900.0
2021-04-22 12:25:00,111.13,111.13,111.1,111.1,9106.0,90.7682,90.7682,90.7437,90.7437,9106.0
2021-04-22 12:30:00,111.09,111.11,111.07,111.08,11915.0,90.7355,90.7519,90.7192,90.7273,11915.0
2021-04-22 12:35:00,111.08,111.14,111.07,111.14,30786.0,90.7273,90.7764,90.7192,90.7764,30786.0
2021-04-22 12:40:00,111.13,111.16,111.13,111.15,3560.0,90.7682,90.7927,90.7682,90.7845,3560.0
2021-04-22 12:45:00,111.16,111.17,111.15,111.17,2967.0,90.7927,90.8009,90.7845,90.8009,2967.0
2021-04-22 12:50:00,111.17,111.18,111.16,111.18,3129.0,90.8009,90.809,90.7927,90.809,3129.0
2021-04-22 12:55:00,111.19,111.21,111.18,111.2,25703.0,90.8172,90.8335,90.809,90.8254,25703.0
2021-04-22 13:00:00,111.2,111.24,111.2,111.24,28935.0,90.8254,90.858,90.8254,90.858,28935.0
2021-04-22 13:05:00,111.23,111.25,111.2,111.21,20441.0,90.8499,90.8662,90.8254,90.8335,20441.0
2021-04-22 13:10:00,111.21,111.27,111.2,111.25,22880.0,90.8335,90.8825,90.8254,90.8662,22880.0
2021-04-22 13:15:00,111.24,111.27,111.2,111.2,12921.0,90.858,90.8825,90.8254,90.8254,12921.0
2021-04-22 13:20:00,111.21,111.24,111.17,111.23,21607.0,90.8335,90.858,90.8009,90.8499,21607.0
2021-04-22 13:25:00,111.23,111.28,111.23,111.23,29499.0,90.8499,90.8907,90.8499,90.8499,29499.0
2021-04-22 13:30:00,111.23,111.27,111.22,111.26,11665.0,90.8499,90.8825,90.8417,90.8744,11665.0
2021-04-22 13:35:00,111.26,111.27,111.23,111.25,12596.0,90.8744,90.8825,90.8499,90.8662,12596.0
2021-04-22 13:40:00,111.24,111.26,111.23,111.24,9373.0,90.858,90.8744,90.8499,90.858,9373.0
2021-04-22 13:45:00,111.23,111.25,111.22,111.22,18768.0,90.8499,90.8662,90.8417,90.8417,18768.0
2021-04-22 13:50:00,111.22,111.23,111.2,111.2,7622.0,90.8417,90.8499,90.8254,90.8254,7622.0
2021-04-22 13:55:00,111.2,111.23,111.19,111.2,11673.0,90.8254,90.8499,90.8172,90.8254,11673.0
2021-04-22 14:00:00,111.19,111.2,111.17,111.19,9199.0,90.8172,90.8254,90.8009,90.8172,9199.0
2021-04-22 14:05:00,111.19,111.22,111.18,111.2,18449.0,90.8172,90.8417,90.809,90.8254,18449.0
2021-04-22 14:10:00,111.2,111.24,111.19,111.23,13335.0,90.8254,90.858,90.8172,90.8499,13335.0
2021-04-22 14:15:00,111.24,111.24,111.22,111.23,11983.0,90.858,90.858,90.8417,90.8499,11983.0
2021-04-22 14:20:00,111.23,111.23,111.18,111.21,12007.0,90.8499,90.8499,90.809,90.8335,12007.0
2021-04-22 14:25:00,111.22,111.23,111.21,111.22,14808.0,90.8417,90.8499,90.8335,90.8417,14808.0
2021-04-22 14:30:00,111.23,111.26,111.22,111.26,10012.0,90.8499,90.8744,90.8417,90.8744,10012.0
2021-04-22 14:35:00,111.26,111.27,111.25,111.26,6149.0,90.8744,90.8825,90.8662,90.8744,6149.0
2021-04-22 14:40:00,111.26,111.28,111.25,111.27,23590.0,90.8744,90.8907,90.8662,90.8825,23590.0
2021-04-22 14:45:00,111.28,111.28,111.23,111.23,29914.0,90.8907,90.8907,90.8499,90.8499,29914.0
2021-04-22 14:50:00,111.24,111.24,111.21,111.22,16686.0,90.858,90.858,90.8335,90.8417,16686.0
2021-04-22 14:55:00,111.22,111.25,111.21,111.23,24577.0,90.8417,90.8662,90.8335,90.8499,24577.0
2021-04-22 15:00:00,111.23,111.26,111.22,111.23,18976.0,90.8499,90.8744,90.8417,90.8499,18976.0
2021-04-22 15:05:00,111.24,111.24,111.22,111.22,12506.0,90.858,90.858,90.8417,90.8417,12506.0
2021-04-22 15:10:00,111.23,111.27,111.23,111.27,10880.0,90.8499,90.8825,90.8499,90.8825,10880.0
2021-04-22 15:15:00,111.27,111.28,111.25,111.27,8531.0,90.8825,90.8907,90.8662,90.8825,8531.0
2021-04-22 15:20:00,111.27,111.27,111.25,111.26,24569.0,90.8825,90.8825,90.8662,90.8744,24569.0
2021-04-22 15:25:00,111.26,111.29,111.25,111.28,99549.0,90.8744,90.8989,90.8662,90.8907,99549.0
2021-04-22 15:30:00,111.27,111.3,111.27,111.29,21465.0,90.8825,90.907,90.8825,90.8989,21465.0
2021-04-22 15:35:00,111.29,111.31,111.27,111.27,23274.0,90.8989,90.9152,90.8825,90.8825,23274.0
2021-04-22 15:40:00,111.27,111.3,111.24,111.25,54664.0,90.8825,90.907,90.858,90.8662,54664.0
2021-04-22 15:45:00,111.25,111.29,111.22,111.25,35639.0,90.8662,90.8989,90.8417,90.8662,35639.0
2021-04-22 15:50:00,111.25,111.26,111.24,111.25,39595.0,90.8662,90.8744,90.858,90.8662,39595.0
2021-04-22 15:55:00,111.25,111.25,111.24,111.25,31583.0,90.8662,90.8662,90.858,90.8662,31583.0
2021-04-23 09:30:00,111.23,111.37,111.13,111.24,12437.0,90.8499,90.9642,90.7682,90.858,12437.0
2021-04-23 09:35:00,111.25,111.26,111.2,111.24,30998.0,90.8662,90.8744,90.8254,90.858,30998.0
2021-04-23 09:40:00,111.23,111.25,111.22,111.22,82754.0,90.8499,90.8662,90.8417,90.8417,82754.0
2021-04-23 09:45:00,111.2,111.23,111.18,111.21,7659.0,90.8254,90.8499,90.809,90.8335,7659.0
2021-04-23 09:50:00,111.2,111.2,111.11,111.12,6415.0,90.8254,90.8254,90.7519,90.76,6415.0
2021-04-23 09:55:00,111.12,111.14,111.1,111.13,13393.0,90.76,90.7764,90.7437,90.7682,13393.0
2021-04-23 10:00:00,111.13,111.15,111.11,111.13,97201.0,90.7682,90.7845,90.7519,90.7682,97201.0
2021-04-23 10:05:00,111.12,111.13,111.11,111.13,4202.0,90.76,90.7682,90.7519,90.7682,4202.0
2021-04-23 10:10:00,111.12,111.15,111.12,111.14,42591.0,90.76,90.7845,90.76,90.7764,42591.0
2021-04-23 10:15:00,111.13,111.14,111.1,111.11,29400.0,90.7682,90.7764,90.7437,90.7519,29400.0
2021-04-23 10:20:00,111.11,111.14,111.09,111.12,13162.0,90.7519,90.7764,90.7355,90.76,13162.0
2021-04-23 10:25:00,111.13,111.14,111.1,111.1,6717.0,90.7682,90.7764,90.7437,90.7437,6717.0
2021-04-23 10:30:00,111.09,111.14,111.09,111.14,23373.0,90.7355,90.7764,90.7355,90.7764,23373.0
2021-04-23 10:35:00,111.15,111.17,111.14,111.16,11695.0,90.7845,90.8009,90.7764,90.7927,11695.0
2021-04-23 10:40:00,111.15,111.17,111.14,111.14,7116.0,90.7845,90.8009,90.7764,90.7764,7116.0
2021-04-23 10:45:00,111.15,111.18,111.14,111.14,14940.0,90.7845,90.809,90.7764,90.7764,14940.0
2021-04-23 10:50:00,111.14,111.17,111.12,111.17,5528.0,90.7764,90.8009,90.76,90.8009,5528.0
2021-04-23 10:55:00,111.15,111.18,111.15,111.17,6677.0,90.7845,90.809,90.7845,90.8009,6677.0
2021-04-23 11:00:00,111.17,111.2,111.17,111.2,3988.0,90.8009,90.8254,90.8009,90.8254,3988.0
2021-04-23 11:05:00,111.19,111.19,111.17,111.19,4179.0,90.8172,90.8172,90.8009,90.8172,4179.0
2021-04-23 11:10:00,111.2,111.2,111.17,111.19,4784.0,90.8254,90.8254,90.8009,90.8172,4784.0
2021-04-23 11:15:00,111.19,111.2,111.18,111.19,27120.0,90.8172,90.8254,90.809,90.8172,27120.0
2021-04-23 11:20:00,111.19,111.2,111.18,111.2,13250.0,90.8172,90.8254,90.809,90.8254,13250.0
2021-04-23 11:25:00,111.19,111.2,111.18,111.2,7682.0,90.8172,90.8254,90.809,90.8254,7682.0
2021-04-23 11:30:00,111.2,111.2,111.19,111.2,1829.0,90.8254,90.8254,90.8172,90.8254,1829.0
2021-04-23 11:35:00,111.2,111.2,111.19,111.2,1596.0,90.8254,90.8254,90.8172,90.8254,1596.0
2021-04-23 11:40:00,111.2,111.23,111.2,111.23,21782.0,90.8254,90.8499,90.8254,90.8499,21782.0
2021-04-23 11:45:00,111.23,111.25,111.22,111.25,15082.0,90.8499,90.8662,90.8417,90.8662,15082.0
2021-04-23 11:50:00,111.25,111.25,111.23,111.23,18472.0,90.8662,90.8662,90.8499,90.8499,18472.0
2021-04-23 11:55:00,111.23,111.24,111.22,111.23,22921.0,90.8499,90.858,90.8417,90.8499,22921.0
2021-04-23 12:00:00,111.22,111.23,111.21,111.21,2180.0,90.8417,90.8499,90.8335,90.8335,2180.0
2021-04-23 12:05:00,111.22,111.24,111.21,111.23,4012.0,90.8417,90.858,90.8335,90.8499,4012.0
2021-04-23 12:10:00,111.23,111.24,111.22,111.23,14637.0,90.8499,90.858,90.8417,90.8499,14637.0
2021-04-23 12:15:00,111.22,111.22,111.2,111.2,6183.0,90.8417,90.8417,90.8254,90.8254,6183.0
2021-04-23 12:20:00,111.21,111.23,111.2,111.21,14619.0,90.8335,90.8499,90.8254,90.8335,14619.0
2021-04-23 12:25:00,111.21,111.24,111.21,111.23,7470.0,90.8335,90.858,90.8335,90.8499,7470.0
2021-04-23 12:30:00,111.23,111.25,111.22,111.24,19869.0,90.8499,90.8662,90.8417,90.858,19869.0
2021-04-23 12:35:00,111.23,111.24,111.23,111.23,3347.0,90.8499,90.858,90.8499,90.8499,3347.0
2021-04-23 12:40:00,111.23,111.25,111.23,111.23,6344.0,90.8499,90.8662,90.8499,90.8499,6344.0
2021-04-23 12:45:00,111.23,111.24,111.22,111.22,18375.0,90.8499,90.858,90.8417,90.8417,18375.0
2021-04-23 12:50:00,111.23,111.23,111.22,111.23,7662.0,90.8499,90.8499,90.8417,90.8499,7662.0
2021-04-23 12:55:00,111.23,111.25,111.22,111.23,146795.0,90.8499,90.8662,90.8417,90.8499,146795.0
2021-04-23 13:00:00,111.22,111.24,111.22,111.24,4736.0,90.8417,90.858,90.8417,90.858,4736.0
2021-04-23 13:05:00,111.24,111.27,111.24,111.27,3095.0,90.858,90.8825,90.858,90.8825,3095.0
2021-04-23 13:10:00,111.27,111.29,111.26,111.26,5624.0,90.8825,90.8989,90.8744,90.8744,5624.0
2021-04-23 13:15:00,111.27,111.27,111.24,111.24,5901.0,90.8825,90.8825,90.858,90.858,5901.0
2021-04-23 13:20:00,111.25,111.28,111.24,111.28,8556.0,90.8662,90.8907,90.858,90.8907,8556.0
2021-04-23 13:25:00,111.28,111.28,111.26,111.27,9957.0,90.8907,90.8907,90.8744,90.8825,9957.0
2021-04-23 13:30:00,111.27,111.27,111.26,111.27,1169.0,90.8825,90.8825,90.8744,90.8825,1169.0
2021-04-23 13:35:00,111.27,111.27,111.26,111.27,4475.0,90.8825,90.8825,90.8744,90.8825,4475.0
2021-04-23 13:40:00,111.26,111.27,111.24,111.25,5538.0,90.8744,90.8825,90.858,90.8662,5538.0
2021-04-23 13:45:00,111.24,111.25,111.23,111.25,10105.0,90.858,90.8662,90.8499,90.8662,10105.0
2021-04-23 13:50:00,111.25,111.25,111.24,111.25,8366.0,90.8662,90.8662,90.858,90.8662,8366.0
2021-04-23 13:55:00,111.25,111.27,111.24,111.24,13353.0,90.8662,90.8825,90.858,90.858,13353.0
2021-04-23 14:00:00,111.24,111.26,111.24,111.26,18653.0,90.858,90.8744,90.858,90.8744,18653.0
2021-04-23 14:05:00,111.26,111.27,111.25,111.27,8032.0,90.8744,90.8825,90.8662,90.8825,8032.0
2021-04-23 14:10:00,111.27,111.27,111.26,111.27,3673.0,90.8825,90.8825,90.8744,90.8825,3673.0
2021-04-23 14:15:00,111.27,111.27,111.26,111.27,3755.0,90.8825,90.8825,90.8744,90.8825,3755.0
2021-04-23 14:20:00,111.26,111.28,111.26,111.28,11247.0,90.8744,90.8907,90.8744,90.8907,11247.0
2021-04-23 14:25:00,111.28,111.31,111.27,111.3,14901.0,90.8907,90.9152,90.8825,90.907,14901.0
2021-04-23 14:30:00,111.3,111.34,111.28,111.33,51942.0,90.907,90.9397,90.8907,90.9315,51942.0
2021-04-23 14:35:00,111.34,111.38,111.33,111.37,37639.0,90.9397,90.9724,90.9315,90.9642,37639.0
2021-04-23 14:40:00,111.38,111.4,111.37,111.39,31544.0,90.9724,90.9887,90.9642,90.9805,31544.0
2021-04-23 14:45:00,111.39,111.43,111.38,111.39,83448.0,90.9805,91.0132,90.9724,90.9805,83448.0
2021-04-23 14:50:00,111.39,111.4,111.38,111.4,15824.0,90.9805,90.9887,90.9724,90.9887,15824.0
2021-04-23 14:55:00,111.4,111.41,111.39,111.41,20823.0,90.9887,90.9969,90.9805,90.9969,20823.0
2021-04-23 15:00:00,111.41,111.42,111.39,111.4,21695.0,90.9969,91.0051,90.9805,90.9887,21695.0
2021-04-23 15:05:00,111.4,111.4,111.37,111.39,27523.0,90.9887,90.9887,90.9642,90.9805,27523.0
2021-04-23 15:10:00,111.39,111.42,111.38,111.42,17842.0,90.9805,91.0051,90.9724,91.0051,17842.0
2021-04-23 15:15:00,111.42,111.43,111.41,111.43,20546.0,91.0051,91.0132,90.9969,91.0132,20546.0
2021-04-23 15:20:00,111.43,111.43,111.42,111.43,9725.0,91.0132,91.0132,91.0051,91.0132,9725.0
2021-04-23 15:25:00,111.43,111.43,111.42,111.43,15291.0,91.0132,91.0132,91.0051,91.0132,15291.0
2021-04-23 15:30:00,111.43,111.43,111.42,111.43,100261.0,91.0132,91.0132,91.0051,91.0132,100261.0
2021-04-23 15:35:00,111.43,111.43,111.42,111.43,24094.0,91.0132,91.0132,91.0051,91.0132,24094.0
2021-04-23 15:40:00,111.43,111.43,111.41,111.42,63630.0,91.0132,91.0132,90.9969,91.0051,63630.0
2021-04-23 15:45:00,111.42,111.44,111.41,111.42,62353.0,91.0051,91.0214,90.9969,91.0051,62353.0
2021-04-23 15:50:00,111.43,111.43,111.41,111.42,18156.0,91.0132,91.0132,90.9969,91.0051,18156.0
2021-04-23 15:55:00,111.42,111.43,111.37,111.38,93622.0,91.0051,91.0132,90.9642,90.9724,93622.0
2021-04-26 09:30:00,110.68,111.17,110.68,111.13,19812.0,90.4006,90.8009,90.4006,90.7682,19812.0
2021-04-26 09:35:00,111.14,111.16,111.13,111.14,6920.0,90.7764,90.7927,90.7682,90.7764,6920.0
2021-04-26 09:40:00,111.14,111.19,111.11,111.18,50033.0,90.7764,90.8172,90.7519,90.809,50033.0
2021-04-26 09:45:00,111.18,111.18,111.14,111.14,20412.0,90.809,90.809,90.7764,90.7764,20412.0
2021-04-26 09:50:00,111.15,111.15,111.13,111.15,16727.0,90.7845,90.7845,90.7682,90.7845,16727.0
2021-04-26 09:55:00,111.15,111.19,111.15,111.19,36935.0,90.7845,90.8172,90.7845,90.8172,36935.0
2021-04-26 10:00:00,111.19,111.21,111.18,111.2,32153.0,90.8172,90.8335,90.809,90.8254,32153.0
2021-04-26 10:05:00,111.2,111.23,111.19,111.23,14758.0,90.8254,90.8499,90.8172,90.8499,14758.0
2021-04-26 10:10:00,111.23,111.26,111.22,111.26,22995.0,90.8499,90.8744,90.8417,90.8744,22995.0
2021-04-26 10:15:00,111.25,111.27,111.23,111.24,13979.0,90.8662,90.8825,90.8499,90.858,13979.0
2021-04-26 10:20:00,111.24,111.27,111.23,111.26,28343.0,90.858,90.8825,90.8499,90.8744,28343.0
2021-04-26 10:25:00,111.26,111.26,111.24,111.25,14244.0,90.8744,90.8744,90.858,90.8662,14244.0
2021-04-26 10:30:00,111.25,111.25,111.22,111.23,46273.0,90.8662,90.8662,90.8417,90.8499,46273.0
2021-04-26 10:35:00,111.23,111.23,111.2,111.2,62921.0,90.8499,90.8499,90.8254,90.8254,62921.0
2021-04-26 10:40:00,111.2,111.22,111.19,111.21,34308.0,90.8254,90.8417,90.8172,90.8335,34308.0
2021-04-26 10:45:00,111.21,111.23,111.2,111.22,13817.0,90.8335,90.8499,90.8254,90.8417,13817.0
2021-04-26 10:50:00,111.22,111.23,111.2,111.21,21258.0,90.8417,90.8499,90.8254,90.8335,21258.0
2021-04-26 10:55:00,111.22,111.22,111.2,111.2,5461.0,90.8417,90.8417,90.8254,90.8254,5461.0
2021-04-26 11:00:00,111.2,111.22,111.2,111.21,12486.0,90.8254,90.8417,90.8254,90.8335,12486.0
2021-04-26 11:05:00,111.2,111.22,111.2,111.22,2818.0,90.8254,90.8417,90.8254,90.8417,2818.0
2021-04-26 11:10:00,111.22,111.22,111.18,111.19,30445.0,90.8417,90.8417,90.809,90.8172,30445.0
2021-04-26 11:15:00,111.18,111.19,111.17,111.18,35066.0,90.809,90.8172,90.8009,90.809,35066.0
2021-04-26 11:20:00,111.17,111.19,111.16,111.17,22464.0,90.8009,90.8172,90.7927,90.8009,22464.0
2021-04-26 11:25:00,111.16,111.17,111.14,111.14,13737.0,90.7927,90.8009,90.7764,90.7764,13737.0
2021-04-26 11:30:00,111.14,111.15,111.1,111.1,5214.0,90.7764,90.7845,90.7437,90.7437,5214.0
2021-04-26 11:35:00,111.11,111.12,111.08,111.08,8912.0,90.7519,90.76,90.7273,90.7273,8912.0
2021-04-26 11:40:00,111.09,111.09,111.06,111.07,36251.0,90.7355,90.7355,90.711,90.7192,36251.0
2021-04-26 11:45:00,111.08,111.13,111.06,111.12,40989.0,90.7273,90.7682,90.711,90.76,40989.0
2021-04-26 11:50:00,111.12,111.12,111.1,111.12,16187.0,90.76,90.76,90.7437,90.76,16187.0
2021-04-26 11:55:00,111.13,111.13,111.11,111.13,5528.0,90.7682,90.7682,90.7519,90.7682,5528.0
2021-04-26 12:00:00,111.13,111.14,111.12,111.13,18083.0,90.7682,90.7764,90.76,90.7682,18083.0
2021-04-26 12:05:00,111.13,111.13,111.08,111.08,12772.0,90.7682,90.7682,90.7273,90.7273,12772.0
2021-04-26 12:10:00,111.09,111.1,111.08,111.08,10375.0,90.7355,90.7437,90.7273,90.7273,10375.0
2021-04-26 12:15:00,111.08,111.08,111.05,111.05,97583.0,90.7273,90.7273,90.7028,90.7028,97583.0
2021-04-26 12:20:00,111.05,111.07,111.05,111.06,12700.0,90.7028,90.7192,90.7028,90.711,12700.0
2021-04-26 12:25:00,111.06,111.06,111.05,111.05,22939.0,90.711,90.711,90.7028,90.7028,22939.0
2021-04-26 12:30:00,111.05,111.06,111.04,111.05,11124.0,90.7028,90.711,90.6947,90.7028,11124.0
2021-04-26 12:35:00,111.04,111.05,111.04,111.04,3103.0,90.6947,90.7028,90.6947,90.6947,3103.0
2021-04-26 12:40:00,111.04,111.05,111.03,111.04,15963.0,90.6947,90.7028,90.6865,90.6947,15963.0
2021-04-26 12:45:00,111.04,111.04,111.03,111.03,6101.0,90.6947,90.6947,90.6865,90.6865,6101.0
2021-04-26 12:50:00,111.04,111.04,111.02,111.03,33870.0,90.6947,90.6947,90.6783,90.6865,33870.0
2021-04-26 12:55:00,111.03,111.03,111.01,111.01,11007.0,90.6865,90.6865,90.6702,90.6702,11007.0
2021-04-26 13:00:00,111.01,111.03,111.0,111.01,19354.0,90.6702,90.6865,90.662,90.6702,19354.0
2021-04-26 13:05:00,111.01,111.02,111.0,111.01,7695.0,90.6702,90.6783,90.662,90.6702,7695.0
2021-04-26 13:10:00,111.01,111.01,111.0,111.01,12569.0,90.6702,90.6702,90.662,90.6702,12569.0
2021-04-26 13:15:00,111.01,111.01,111.0,111.0,8499.0,90.6702,90.6702,90.662,90.662,8499.0
2021-04-26 13:20:00,111.01,111.01,111.0,111.0,9942.0,90.6702,90.6702,90.662,90.662,9942.0
2021-04-26 13:25:00,111.01,111.01,110.95,110.95,62224.0,90.6702,90.6702,90.6212,90.6212,62224.0
2021-04-26 13:30:00,110.95,110.95,110.93,110.94,5312.0,90.6212,90.6212,90.6048,90.613,5312.0
2021-04-26 13:35:00,110.95,110.96,110.94,110.95,13911.0,90.6212,90.6293,90.613,90.6212,13911.0
2021-04-26 13:40:00,110.94,110.96,110.94,110.94,7191.0,90.613,90.6293,90.613,90.613,7191.0
2021-04-26 13:45:00,110.95,110.97,110.94,110.97,5371.0,90.6212,90.6375,90.613,90.6375,5371.0
2021-04-26 13:50:00,110.97,110.98,110.96,110.96,2782.0,90.6375,90.6457,90.6293,90.6293,2782.0
2021-04-26 13:55:00,110.95,110.96,110.93,110.95,16323.0,90.6212,90.6293,90.6048,90.6212,16323.0
2021-04-26 14:00:00,110.94,110.96,110.94,110.95,3711.0,90.613,90.6293,90.613,90.6212,3711.0
2021-04-26 14:05:00,110.95,110.98,110.95,110.96,4193.0,90.6212,90.6457,90.6212,90.6293,4193.0
2021-04-26 14:10:00,110.97,110.97,110.95,110.96,5351.0,90.6375,90.6375,90.6212,90.6293,5351.0
2021-04-26 14:15:00,110.95,110.96,110.94,110.95,7254.0,90.6212,90.6293,90.613,90.6212,7254.0
2021-04-26 14:20:00,110.94,110.96,110.94,110.95,2432.0,90.613,90.6293,90.613,90.6212,2432.0
2021-04-26 14:25:00,110.95,110.96,110.95,110.95,16386.0,90.6212,90.6293,90.6212,90.6212,16386.0
2021-04-26 14:30:00,110.95,110.98,110.95,110.97,8460.0,90.6212,90.6457,90.6212,90.6375,8460.0
2021-04-26 14:35:00,110.96,110.97,110.95,110.96,6202.0,90.6293,90.6375,90.6212,90.6293,6202.0
2021-04-26 14:40:00,110.95,110.98,110.95,110.97,16141.0,90.6212,90.6457,90.6212,90.6375,16141.0
2021-04-26 14:45:00,110.97,110.98,110.96,110.97,3006.0,90.6375,90.6457,90.6293,90.6375,3006.0
2021-04-26 14:50:00,110.98,111.0,110.97,111.0,20688.0,90.6457,90.662,90.6375,90.662,20688.0
2021-04-26 14:55:00,111.0,111.0,110.99,111.0,9928.0,90.662,90.662,90.6538,90.662,9928.0
2021-04-26 15:00:00,111.0,111.0,110.99,111.0,3970.0,90.662,90.662,90.6538,90.662,3970.0
2021-04-26 15:05:00,110.99,111.0,110.98,110.98,49092.0,90.6538,90.662,90.6457,90.6457,49092.0
2021-04-26 15:10:00,110.98,111.0,110.98,111.0,7089.0,90.6457,90.662,90.6457,90.662,7089.0
2021-04-26 15:15:00,110.99,111.0,110.99,110.99,3555.0,90.6538,90.662,90.6538,90.6538,3555.0
2021-04-26 15:20:00,111.0,111.0,110.99,111.0,8350.0,90.662,90.662,90.6538,90.662,8350.0
2021-04-26 15:25:00,111.0,111.0,110.93,110.94,9033.0,90.662,90.662,90.6048,90.613,9033.0
2021-04-26 15:30:00,110.93,110.97,110.92,110.97,17044.0,90.6048,90.6375,90.5967,90.6375,17044.0
2021-04-26 15:35:00,110.98,110.98,110.92,110.93,9042.0,90.6457,90.6457,90.5967,90.6048,9042.0
2021-04-26 15:40:00,110.93,110.94,110.91,110.91,21155.0,90.6048,90.613,90.5885,90.5885,21155.0
2021-04-26 15:45:00,110.91,110.93,110.89,110.92,27906.0,90.5885,90.6048,90.5722,90.5967,27906.0
2021-04-26 15:50:00,110.91,110.92,110.87,110.89,24120.0,90.5885,90.5967,90.5558,90.5722,24120.0
2021-04-26 15:55:00,110.89,110.93,110.88,110.92,103760.0,90.5722,90.6048,90.564,90.5967,103760.0
2021-04-27 09:30:00,110.75,110.75,110.66,110.73,27240.0,90.4578,90.4578,90.3843,90.4415,27240.0
2021-04-27 09:35:00,110.75,110.76,110.72,110.74,12002.0,90.4578,90.466,90.4333,90.4496,12002.0
2021-04-27 09:40:00,110.74,110.74,110.67,110.67,24196.0,90.4496,90.4496,90.3925,90.3925,24196.0
2021-04-27 09:45:00,110.67,110.7,110.64,110.7,49115.0,90.3925,90.417,90.368,90.417,49115.0
2021-04-27 09:50:00,110.7,110.72,110.69,110.72,141663.0,90.417,90.4333,90.4088,90.4333,141663.0
2021-04-27 09:55:00,110.72,110.72,110.68,110.7,46676.0,90.4333,90.4333,90.4006,90.417,46676.0
2021-04-27 10:00:00,110.7,110.71,110.68,110.68,37575.0,90.417,90.4251,90.4006,90.4006,37575.0
2021-04-27 10:05:00,110.69,110.69,110.67,110.69,12440.0,90.4088,90.4088,90.3925,90.4088,12440.0
2021-04-27 10:10:00,110.69,110.69,110.66,110.68,54689.0,90.4088,90.4088,90.3843,90.4006,54689.0
2021-04-27 10:15:00,110.67,110.68,110.65,110.66,32913.0,90.3925,90.4006,90.3761,90.3843,32913.0
2021-04-27 10:20:00,110.66,110.68,110.65,110.66,33007.0,90.3843,90.4006,90.3761,90.3843,33007.0
2021-04-27 10:25:00,110.66,110.66,110.64,110.65,32029.0,90.3843,90.3843,90.368,90.3761,32029.0
2021-04-27 10:30:00,110.66,110.66,110.64,110.64,18702.0,90.3843,90.3843,90.368,90.368,18702.0
2021-04-27 10:35:00,110.64,110.64,110.59,110.62,29631.0,90.368,90.368,90.3271,90.3516,29631.0
2021-04-27 10:40:00,110.62,110.62,110.59,110.59,21573.0,90.3516,90.3516,90.3271,90.3271,21573.0
2021-04-27 10:45:00,110.59,110.63,110.59,110.62,20274.0,90.3271,90.3598,90.3271,90.3516,20274.0
2021-04-27 10:50:00,110.63,110.63,110.62,110.63,6913.0,90.3598,90.3598,90.3516,90.3598,6913.0
2021-04-27 10:55:00,110.63,110.63,110.62,110.63,50485.0,90.3598,90.3598,90.3516,90.3598,50485.0
2021-04-27 11:00:00,110.63,110.63,110.62,110.62,15698.0,90.3598,90.3598,90.3516,90.3516,15698.0
2021-04-27 11:05:00,110.63,110.66,110.62,110.65,25106.0,90.3598,90.3843,90.3516,90.3761,25106.0
2021-04-27 11:10:00,110.66,110.66,110.62,110.63,17437.0,90.3843,90.3843,90.3516,90.3598,17437.0
2021-04-27 11:15:00,110.62,110.64,110.62,110.63,21201.0,90.3516,90.368,90.3516,90.3598,21201.0
2021-04-27 11:20:00,110.63,110.64,110.59,110.62,24750.0,90.3598,90.368,90.3271,90.3516,24750.0
2021-04-27 11:25:00,110.62,110.62,110.58,110.59,16459.0,90.3516,90.3516,90.319,90.3271,16459.0
2021-04-27 11:30:00,110.59,110.63,110.58,110.62,113383.0,90.3271,90.3598,90.319,90.3516,113383.0
2021-04-27 11:35:00,110.62,110.62,110.58,110.59,58856.0,90.3516,90.3516,90.319,90.3271,58856.0
2021-04-27 11:40:00,110.59,110.59,110.55,110.57,42294.0,90.3271,90.3271,90.2945,90.3108,42294.0
2021-04-27 11:45:00,110.57,110.57,110.52,110.53,33098.0,90.3108,90.3108,90.27,90.2781,33098.0
2021-04-27 11:50:00,110.53,110.6,110.52,110.59,35425.0,90.2781,90.3353,90.27,90.3271,35425.0
2021-04-27 11:55:00,110.59,110.62,110.59,110.61,55180.0,90.3271,90.3516,90.3271,90.3435,55180.0
2021-04-27 12:00:00,110.61,110.61,110.57,110.58,50976.0,90.3435,90.3435,90.3108,90.319,50976.0
2021-04-27 12:05:00,110.57,110.58,110.57,110.58,4808.0,90.3108,90.319,90.3108,90.319,4808.0
2021-04-27 12:10:00,110.58,110.58,110.57,110.58,6367.0,90.319,90.319,90.3108,90.319,6367.0
2021-04-27 12:15:00,110.58,110.58,110.57,110.58,5412.0,90.319,90.319,90.3108,90.319,5412.0
2021-04-27 12:20:00,110.58,110.58,110.57,110.58,5000.0,90.319,90.319,90.3108,90.319,5000.0
2021-04-27 12:25:00,110.58,110.58,110.57,110.58,7412.0,90.319,90.319,90.3108,90.319,7412.0
2021-04-27 12:30:00,110.58,110.59,110.56,110.59,31311.0,90.319,90.3271,90.3026,90.3271,31311.0
2021-04-27 12:35:00,110.59,110.64,110.58,110.64,58038.0,90.3271,90.368,90.319,90.368,58038.0
2021-04-27 12:40:00,110.64,110.67,110.63,110.66,25302.0,90.368,90.3925,90.3598,90.3843,25302.0
2021-04-27 12:45:00,110.66,110.66,110.63,110.64,29323.0,90.3843,90.3843,90.3598,90.368,29323.0
2021-04-27 12:50:00,110.64,110.64,110.56,110.57,82647.0,90.368,90.368,90.3026,90.3108,82647.0
2021-04-27 12:55:00,110.57,110.57,110.56,110.57,23162.0,90.3108,90.3108,90.3026,90.3108,23162.0
2021-04-27 13:00:00,110.57,110.58,110.55,110.56,83713.0,90.3108,90.319,90.2945,90.3026,83713.0
2021-04-27 13:05:00,110.55,110.59,110.55,110.58,36735.0,90.2945,90.3271,90.2945,90.319,36735.0
2021-04-27 13:10:00,110.58,110.6,110.57,110.59,31936.0,90.319,90.3353,90.3108,90.3271,31936.0
2021-04-27 13:15:00,110.58,110.59,110.55,110.56,31666.0,90.319,90.3271,90.2945,90.3026,31666.0
2021-04-27 13:20:00,110.56,110.58,110.55,110.57,37764.0,90.3026,90.319,90.2945,90.3108,37764.0
2021-04-27 13:25:00,110.57,110.58,110.56,110.57,9838.0,90.3108,90.319,90.3026,90.3108,9838.0
2021-04-27 13:30:00,110.56,110.57,110.53,110.54,25192.0,90.3026,90.3108,90.2781,90.2863,25192.0
2021-04-27 13:35:00,110.54,110.56,110.53,110.54,10968.0,90.2863,90.3026,90.2781,90.2863,10968.0
2021-04-27 13:40:00,110.53,110.53,110.5,110.51,25754.0,90.2781,90.2781,90.2536,90.2618,25754.0
2021-04-27 13:45:00,110.5,110.51,110.42,110.47,117362.0,90.2536,90.2618,90.1883,90.2291,117362.0
2021-04-27 13:50:00,110.48,110.48,110.4,110.41,73007.0,90.2373,90.2373,90.1719,90.1801,73007.0
2021-04-27 13:55:00,110.41,110.43,110.38,110.4,38050.0,90.1801,90.1964,90.1556,90.1719,38050.0
2021-04-27 14:00:00,110.41,110.41,110.35,110.36,73414.0,90.1801,90.1801,90.1311,90.1393,73414.0
2021-04-27 14:05:00,110.36,110.36,110.35,110.36,19508.0,90.1393,90.1393,90.1311,90.1393,19508.0
2021-04-27 14:10:00,110.35,110.36,110.31,110.34,33421.0,90.1311,90.1393,90.0984,90.1229,33421.0
2021-04-27 14:15:00,110.34,110.35,110.34,110.34,24102.0,90.1229,90.1311,90.1229,90.1229,24102.0
2021-04-27 14:20:00,110.34,110.35,110.34,110.34,15565.0,90.1229,90.1311,90.1229,90.1229,15565.0
2021-04-27 14:25:00,110.35,110.35,110.34,110.34,15698.0,90.1311,90.1311,90.1229,90.1229,15698.0
2021-04-27 14:30:00,110.35,110.35,110.34,110.35,22466.0,90.1311,90.1311,90.1229,90.1311,22466.0
2021-04-27 14:35:00,110.34,110.38,110.34,110.35,35265.0,90.1229,90.1556,90.1229,90.1311,35265.0
2021-04-27 14:40:00,110.36,110.37,110.34,110.34,26208.0,90.1393,90.1474,90.1229,90.1229,26208.0
2021-04-27 14:45:00,110.34,110.35,110.28,110.29,38198.0,90.1229,90.1311,90.0739,90.0821,38198.0
2021-04-27 14:50:00,110.29,110.31,110.28,110.31,21420.0,90.0821,90.0984,90.0739,90.0984,21420.0
2021-04-27 14:55:00,110.31,110.34,110.29,110.3,43349.0,90.0984,90.1229,90.0821,90.0903,43349.0
2021-04-27 15:00:00,110.3,110.32,110.29,110.31,34149.0,90.0903,90.1066,90.0821,90.0984,34149.0
2021-04-27 15:05:00,110.31,110.31,110.3,110.31,40298.0,90.0984,90.0984,90.0903,90.0984,40298.0
2021-04-27 15:10:00,110.31,110.34,110.3,110.34,26895.0,90.0984,90.1229,90.0903,90.1229,26895.0
2021-04-27 15:15:00,110.33,110.34,110.31,110.33,122195.0,90.1148,90.1229,90.0984,90.1148,122195.0
2021-04-27 15:20:00,110.33,110.33,110.32,110.33,12365.0,90.1148,90.1148,90.1066,90.1148,12365.0
2021-04-27 15:25:00,110.33,110.36,110.32,110.32,104795.0,90.1148,90.1393,90.1066,90.1066,104795.0
2021-04-27 15:30:00,110.33,110.39,110.3,110.32,104244.0,90.1148,90.1638,90.0903,90.1066,104244.0
2021-04-27 15:35:00,110.33,110.33,110.32,110.33,19471.0,90.1148,90.1148,90.1066,90.1148,19471.0
2021-04-27 15:40:00,110.33,110.33,110.31,110.32,54055.0,90.1148,90.1148,90.0984,90.1066,54055.0
2021-04-27 15:45:00,110.32,110.32,110.28,110.28,79984.0,90.1066,90.1066,90.0739,90.0739,79984.0
2021-04-27 15:50:00,110.28,110.28,110.22,110.26,87012.0,90.0739,90.0739,90.0249,90.0576,87012.0
2021-04-27 15:55:00,110.26,110.3,110.25,110.29,78519.0,90.0576,90.0903,90.0494,90.0821,78519.0
2021-04-28 09:30:00,110.3,110.35,110.28,110.33,38537.0,90.0903,90.1311,90.0739,90.1148,38537.0
2021-04-28 09:35:00,110.34,110.35,110.27,110.31,30314.0,90.1229,90.1311,90.0658,90.0984,30314.0
2021-04-28 09:40:00,110.3,110.39,110.29,110.36,53412.0,90.0903,90.1638,90.0821,90.1393,53412.0
2021-04-28 09:45:00,110.36,110.39,110.36,110.38,31859.0,90.1393,90.1638,90.1393,90.1556,31859.0
2021-04-28 09:50:00,110.38,110.42,110.38,110.41,209594.0,90.1556,90.1883,90.1556,90.1801,209594.0
2021-04-28 09:55:00,110.4,110.4,110.35,110.39,111982.0,90.1719,90.1719,90.1311,90.1638,111982.0
2021-04-28 10:00:00,110.39,110.46,110.38,110.43,64082.0,90.1638,90.2209,90.1556,90.1964,64082.0
2021-04-28 10:05:00,110.43,110.44,110.42,110.42,43305.0,90.1964,90.2046,90.1883,90.1883,43305.0
2021-04-28 10:10:00,110.42,110.47,110.42,110.44,35052.0,90.1883,90.2291,90.1883,90.2046,35052.0
2021-04-28 10:15:00,110.44,110.46,110.44,110.45,17237.0,90.2046,90.2209,90.2046,90.2128,17237.0
2021-04-28 10:20:00,110.45,110.5,110.44,110.46,233323.0,90.2128,90.2536,90.2046,90.2209,233323.0
2021-04-28 10:25:00,110.45,110.51,110.45,110.5,42395.0,90.2128,90.2618,90.2128,90.2536,42395.0
2021-04-28 10:30:00,110.5,110.52,110.49,110.5,109675.0,90.2536,90.27,90.2455,90.2536,109675.0
2021-04-28 10:35:00,110.5,110.5,110.44,110.45,57240.0,90.2536,90.2536,90.2046,90.2128,57240.0
2021-04-28 10:40:00,110.46,110.46,110.4,110.42,31123.0,90.2209,90.2209,90.1719,90.1883,31123.0
2021-04-28 10:45:00,110.43,110.43,110.4,110.42,15174.0,90.1964,90.1964,90.1719,90.1883,15174.0
2021-04-28 10:50:00,110.43,110.45,110.42,110.43,28343.0,90.1964,90.2128,90.1883,90.1964,28343.0
2021-04-28 10:55:00,110.44,110.44,110.39,110.42,31390.0,90.2046,90.2046,90.1638,90.1883,31390.0
2021-04-28 11:00:00,110.42,110.42,110.4,110.4,8568.0,90.1883,90.1883,90.1719,90.1719,8568.0
2021-04-28 11:05:00,110.4,110.42,110.39,110.42,14293.0,90.1719,90.1883,90.1638,90.1883,14293.0
2021-04-28 11:10:00,110.41,110.44,110.41,110.43,24374.0,90.1801,90.2046,90.1801,90.1964,24374.0
2021-04-28 11:15:00,110.44,110.46,110.43,110.45,15755.0,90.2046,90.2209,90.1964,90.2128,15755.0
2021-04-28 11:20:00,110.46,110.46,110.44,110.45,22851.0,90.2209,90.2209,90.2046,90.2128,22851.0
2021-04-28 11:25:00,110.44,110.48,110.44,110.47,7950.0,90.2046,90.2373,90.2046,90.2291,7950.0
2021-04-28 11:30:00,110.48,110.48,110.45,110.45,2830.0,90.2373,90.2373,90.2128,90.2128,2830.0
2021-04-28 11:35:00,110.45,110.46,110.44,110.45,13940.0,90.2128,90.2209,90.2046,90.2128,13940.0
2021-04-28 11:40:00,110.45,110.46,110.43,110.45,26354.0,90.2128,90.2209,90.1964,90.2128,26354.0
2021-04-28 11:45:00,110.45,110.48,110.44,110.48,13475.0,90.2128,90.2373,90.2046,90.2373,13475.0
2021-04-28 11:50:00,110.48,110.48,110.45,110.45,14444.0,90.2373,90.2373,90.2128,90.2128,14444.0
2021-04-28 11:55:00,110.45,110.48,110.45,110.47,8289.0,90.2128,90.2373,90.2128,90.2291,8289.0
2021-04-28 12:00:00,110.47,110.48,110.45,110.48,8293.0,90.2291,90.2373,90.2128,90.2373,8293.0
2021-04-28 12:05:00,110.48,110.48,110.44,110.45,6712.0,90.2373,90.2373,90.2046,90.2128,6712.0
2021-04-28 12:10:00,110.45,110.49,110.44,110.48,13992.0,90.2128,90.2455,90.2046,90.2373,13992.0
2021-04-28 12:15:00,110.49,110.49,110.48,110.48,4104.0,90.2455,90.2455,90.2373,90.2373,4104.0
2021-04-28 12:20:00,110.49,110.49,110.46,110.47,8610.0,90.2455,90.2455,90.2209,90.2291,8610.0
2021-04-28 12:25:00,110.47,110.47,110.43,110.44,51957.0,90.2291,90.2291,90.1964,90.2046,51957.0
2021-04-28 12:30:00,110.43,110.44,110.43,110.44,12544.0,90.1964,90.2046,90.1964,90.2046,12544.0
2021-04-28 12:35:00,110.43,110.44,110.42,110.43,16274.0,90.1964,90.2046,90.1883,90.1964,16274.0
2021-04-28 12:40:00,110.43,110.43,110.42,110.43,13350.0,90.1964,90.1964,90.1883,90.1964,13350.0
2021-04-28 12:45:00,110.43,110.44,110.42,110.44,9181.0,90.1964,90.2046,90.1883,90.2046,9181.0
2021-04-28 12:50:00,110.44,110.45,110.41,110.42,40019.0,90.2046,90.2128,90.1801,90.1883,40019.0
2021-04-28 12:55:00,110.41,110.42,110.37,110.38,46014.0,90.1801,90.1883,90.1474,90.1556,46014.0
2021-04-28 13:00:00,110.38,110.41,110.37,110.4,44534.0,90.1556,90.1801,90.1474,90.1719,44534.0
2021-04-28 13:05:00,110.4,110.4,110.36,110.38,37064.0,90.1719,90.1719,90.1393,90.1556,37064.0
2021-04-28 13:10:00,110.38,110.38,110.35,110.37,34543.0,90.1556,90.1556,90.1311,90.1474,34543.0
2021-04-28 13:15:00,110.37,110.38,110.36,110.38,16682.0,90.1474,90.1556,90.1393,90.1556,16682.0
2021-04-28 13:20:00,110.38,110.38,110.35,110.35,42587.0,90.1556,90.1556,90.1311,90.1311,42587.0
2021-04-28 13:25:00,110.35,110.36,110.34,110.35,17682.0,90.1311,90.1393,90.1229,90.1311,17682.0
2021-04-28 13:30:00,110.36,110.36,110.34,110.35,16992.0,90.1393,90.1393,90.1229,90.1311,16992.0
2021-04-28 13:35:00,110.35,110.35,110.31,110.32,32645.0,90.1311,90.1311,90.0984,90.1066,32645.0
2021-04-28 13:40:00,110.32,110.32,110.3,110.31,31188.0,90.1066,90.1066,90.0903,90.0984,31188.0
2021-04-28 13:45:00,110.31,110.33,110.3,110.31,24343.0,90.0984,90.1148,90.0903,90.0984,24343.0
2021-04-28 13:50:00,110.31,110.32,110.28,110.29,48013.0,90.0984,90.1066,90.0739,90.0821,48013.0
2021-04-28 13:55:00,110.29,110.31,110.28,110.31,46239.0,90.0821,90.0984,90.0739,90.0984,46239.0
2021-04-28 14:00:00,110.3,110.32,110.2,110.32,141109.0,90.0903,90.1066,90.0086,90.1066,141109.0
2021-04-28 14:05:00,110.32,110.37,110.32,110.37,58065.0,90.1066,90.1474,90.1066,90.1474,58065.0
2021-04-28 14:10:00,110.36,110.37,110.27,110.3,45387.0,90.1393,90.1474,90.0658,90.0903,45387.0
2021-04-28 14:15:00,110.3,110.36,110.29,110.34,84894.0,90.0903,90.1393,90.0821,90.1229,84894.0
2021-04-28 14:20:00,110.34,110.38,110.34,110.38,38867.0,90.1229,90.1556,90.1229,90.1556,38867.0
2021-04-28 14:25:00,110.37,110.38,110.36,110.38,22832.0,90.1474,90.1556,90.1393,90.1556,22832.0
2021-04-28 14:30:00,110.37,110.38,110.33,110.37,31538.0,90.1474,90.1556,90.1148,90.1474,31538.0
2021-04-28 14:35:00,110.37,110.66,110.36,110.66,217322.0,90.1474,90.3843,90.1393,90.3843,217322.0
2021-04-28 14:40:00,110.66,110.82,110.66,110.79,58193.0,90.3843,90.515,90.3843,90.4905,58193.0
2021-04-28 14:45:00,110.77,110.79,110.63,110.66,108749.0,90.4741,90.4905,90.3598,90.3843,108749.0
2021-04-28 14:50:00,110.64,110.65,110.59,110.63,153993.0,90.368,90.3761,90.3271,90.3598,153993.0
2021-04-28 14:55:00,110.63,110.65,110.59,110.63,69520.0,90.3598,90.3761,90.3271,90.3598,69520.0
2021-04-28 15:00:00,110.62,110.65,110.61,110.65,228475.0,90.3516,90.3761,90.3435,90.3761,228475.0
2021-04-28 15:05:00,110.65,110.68,110.64,110.68,21762.0,90.3761,90.4006,90.368,90.4006,21762.0
2021-04-28 15:10:00,110.68,110.7,110.65,110.7,36774.0,90.4006,90.417,90.3761,90.417,36774.0
2021-04-28 15:15:00,110.69,110.74,110.68,110.72,9602.0,90.4088,90.4496,90.4006,90.4333,9602.0
2021-04-28 15:20:00,110.71,110.75,110.7,110.75,84825.0,90.4251,90.4578,90.417,90.4578,84825.0
2021-04-28 15:25:00,110.74,110.76,110.74,110.74,56732.0,90.4496,90.466,90.4496,90.4496,56732.0
2021-04-28 15:30:00,110.75,110.75,110.68,110.7,88637.0,90.4578,90.4578,90.4006,90.417,88637.0
2021-04-28 15:35:00,110.71,110.77,110.71,110.75,38304.0,90.4251,90.4741,90.4251,90.4578,38304.0
2021-04-28 15:40:00,110.75,110.76,110.71,110.73,62028.0,90.4578,90.466,90.4251,90.4415,62028.0
2021-04-28 15:45:00,110.73,110.74,110.71,110.73,61216.0,90.4415,90.4496,90.4251,90.4415,61216.0
2021-04-28 15:50:00,110.72,110.73,110.67,110.67,67065.0,90.4333,90.4415,90.3925,90.3925,67065.0
2021-04-28 15:55:00,110.68,110.71,110.64,110.68,92853.0,90.4006,90.4251,90.368,90.4006,92853.0
2021-04-29 09:30:00,110.74,110.76,110.59,110.61,175204.0,90.4496,90.466,90.3271,90.3435,175204.0
2021-04-29 09:35:00,110.61,110.66,110.6,110.6,78668.0,90.3435,90.3843,90.3353,90.3353,78668.0
2021-04-29 09:40:00,110.6,110.63,110.59,110.6,55213.0,90.3353,90.3598,90.3271,90.3353,55213.0
2021-04-29 09:45:00,110.6,110.63,110.55,110.56,97192.0,90.3353,90.3598,90.2945,90.3026,97192.0
2021-04-29 09:50:00,110.55,110.55,110.46,110.47,132481.0,90.2945,90.2945,90.2209,90.2291,132481.0
2021-04-29 09:55:00,110.47,110.51,110.46,110.48,87044.0,90.2291,90.2618,90.2209,90.2373,87044.0
2021-04-29 10:00:00,110.48,110.53,110.46,110.53,95735.0,90.2373,90.2781,90.2209,90.2781,95735.0
2021-04-29 10:05:00,110.53,110.55,110.51,110.55,47159.0,90.2781,90.2945,90.2618,90.2945,47159.0
2021-04-29 10:10:00,110.55,110.55,110.48,110.51,34008.0,90.2945,90.2945,90.2373,90.2618,34008.0
2021-04-29 10:15:00,110.5,110.54,110.49,110.51,29433.0,90.2536,90.2863,90.2455,90.2618,29433.0
2021-04-29 10:20:00,110.51,110.55,110.5,110.55,28098.0,90.2618,90.2945,90.2536,90.2945,28098.0
2021-04-29 10:25:00,110.55,110.58,110.54,110.58,3565.0,90.2945,90.319,90.2863,90.319,3565.0
2021-04-29 10:30:00,110.57,110.57,110.54,110.55,30331.0,90.3108,90.3108,90.2863,90.2945,30331.0
2021-04-29 10:35:00,110.55,110.55,110.51,110.53,7581.0,90.2945,90.2945,90.2618,90.2781,7581.0
2021-04-29 10:40:00,110.53,110.53,110.49,110.52,22598.0,90.2781,90.2781,90.2455,90.27,22598.0
2021-04-29 10:45:00,110.51,110.55,110.49,110.54,36069.0,90.2618,90.2945,90.2455,90.2863,36069.0
2021-04-29 10:50:00,110.54,110.55,110.53,110.55,15651.0,90.2863,90.2945,90.2781,90.2945,15651.0
2021-04-29 10:55:00,110.54,110.59,110.53,110.59,17547.0,90.2863,90.3271,90.2781,90.3271,17547.0
2021-04-29 11:00:00,110.59,110.59,110.55,110.56,12261.0,90.3271,90.3271,90.2945,90.3026,12261.0
2021-04-29 11:05:00,110.57,110.58,110.57,110.58,16588.0,90.3108,90.319,90.3108,90.319,16588.0
2021-04-29 11:10:00,110.58,110.61,110.57,110.61,5415.0,90.319,90.3435,90.3108,90.3435,5415.0
2021-04-29 11:15:00,110.61,110.61,110.56,110.58,7934.0,90.3435,90.3435,90.3026,90.319,7934.0
2021-04-29 11:20:00,110.59,110.61,110.58,110.6,9058.0,90.3271,90.3435,90.319,90.3353,9058.0
2021-04-29 11:25:00,110.6,110.61,110.57,110.58,19493.0,90.3353,90.3435,90.3108,90.319,19493.0
2021-04-29 11:30:00,110.57,110.61,110.56,110.61,2747.0,90.3108,90.3435,90.3026,90.3435,2747.0
2021-04-29 11:35:00,110.61,110.61,110.56,110.56,24300.0,90.3435,90.3435,90.3026,90.3026,24300.0
2021-04-29 11:40:00,110.56,110.57,110.51,110.53,52796.0,90.3026,90.3108,90.2618,90.2781,52796.0
2021-04-29 11:45:00,110.52,110.56,110.52,110.54,34437.0,90.27,90.3026,90.27,90.2863,34437.0
2021-04-29 11:50:00,110.54,110.56,110.52,110.54,63574.0,90.2863,90.3026,90.27,90.2863,63574.0
2021-04-29 11:55:00,110.54,110.54,110.47,110.48,40125.0,90.2863,90.2863,90.2291,90.2373,40125.0
2021-04-29 12:00:00,110.48,110.49,110.42,110.42,364426.0,90.2373,90.2455,90.1883,90.1883,364426.0
2021-04-29 12:05:00,110.42,110.45,110.39,110.44,73223.0,90.1883,90.2128,90.1638,90.2046,73223.0
2021-04-29 12:10:00,110.44,110.46,110.43,110.44,62660.0,90.2046,90.2209,90.1964,90.2046,62660.0
2021-04-29 12:15:00,110.44,110.46,110.44,110.45,71533.0,90.2046,90.2209,90.2046,90.2128,71533.0
2021-04-29 12:20:00,110.45,110.46,110.44,110.45,17079.0,90.2128,90.2209,90.2046,90.2128,17079.0
2021-04-29 12:25:00,110.45,110.46,110.44,110.46,15010.0,90.2128,90.2209,90.2046,90.2209,15010.0
2021-04-29 12:30:00,110.45,110.47,110.45,110.47,42026.0,90.2128,90.2291,90.2128,90.2291,42026.0
2021-04-29 12:35:00,110.46,110.49,110.45,110.48,43302.0,90.2209,90.2455,90.2128,90.2373,43302.0
2021-04-29 12:40:00,110.48,110.49,110.47,110.47,4695.0,90.2373,90.2455,90.2291,90.2291,4695.0
2021-04-29 12:45:00,110.48,110.51,110.48,110.51,14125.0,90.2373,90.2618,90.2373,90.2618,14125.0
2021-04-29 12:50:00,110.51,110.52,110.5,110.52,6064.0,90.2618,90.27,90.2536,90.27,6064.0
2021-04-29 12:55:00,110.52,110.52,110.5,110.52,8309.0,90.27,90.27,90.2536,90.27,8309.0
2021-04-29 13:00:00,110.52,110.52,110.49,110.5,24965.0,90.27,90.27,90.2455,90.2536,24965.0
2021-04-29 13:05:00,110.49,110.52,110.49,110.51,15459.0,90.2455,90.27,90.2455,90.2618,15459.0
2021-04-29 13:10:00,110.51,110.53,110.5,110.53,11435.0,90.2618,90.2781,90.2536,90.2781,11435.0
2021-04-29 13:15:00,110.53,110.56,110.52,110.56,5424.0,90.2781,90.3026,90.27,90.3026,5424.0
2021-04-29 13:20:00,110.56,110.6,110.55,110.6,4194.0,90.3026,90.3353,90.2945,90.3353,4194.0
2021-04-29 13:25:00,110.59,110.59,110.55,110.59,15192.0,90.3271,90.3271,90.2945,90.3271,15192.0
2021-04-29 13:30:00,110.58,110.6,110.58,110.58,10518.0,90.319,90.3353,90.319,90.319,10518.0
2021-04-29 13:35:00,110.59,110.6,110.58,110.58,16493.0,90.3271,90.3353,90.319,90.319,16493.0
2021-04-29 13:40:00,110.58,110.59,110.57,110.58,8206.0,90.319,90.3271,90.3108,90.319,8206.0
2021-04-29 13:45:00,110.59,110.6,110.58,110.58,1232.0,90.3271,90.3353,90.319,90.319,1232.0
2021-04-29 13:50:00,110.59,110.6,110.58,110.59,3671.0,90.3271,90.3353,90.319,90.3271,3671.0
2021-04-29 13:55:00,110.6,110.61,110.58,110.6,2570.0,90.3353,90.3435,90.319,90.3353,2570.0
2021-04-29 14:00:00,110.61,110.61,110.59,110.6,7612.0,90.3435,90.3435,90.3271,90.3353,7612.0
2021-04-29 14:05:00,110.6,110.63,110.59,110.62,3206.0,90.3353,90.3598,90.3271,90.3516,3206.0
2021-04-29 14:10:00,110.61,110.63,110.61,110.62,4458.0,90.3435,90.3598,90.3435,90.3516,4458.0
2021-04-29 14:15:00,110.63,110.64,110.62,110.64,2574.0,90.3598,90.368,90.3516,90.368,2574.0
2021-04-29 14:20:00,110.64,110.64,110.62,110.64,10842.0,90.368,90.368,90.3516,90.368,10842.0
2021-04-29 14:25:00,110.63,110.64,110.63,110.63,6271.0,90.3598,90.368,90.3598,90.3598,6271.0
2021-04-29 14:30:00,110.63,110.68,110.63,110.68,10531.0,90.3598,90.4006,90.3598,90.4006,10531.0
2021-04-29 14:35:00,110.68,110.7,110.67,110.68,32041.0,90.4006,90.417,90.3925,90.4006,32041.0
2021-04-29 14:40:00,110.69,110.72,110.68,110.72,18643.0,90.4088,90.4333,90.4006,90.4333,18643.0
2021-04-29 14:45:00,110.72,110.75,110.71,110.74,3236.0,90.4333,90.4578,90.4251,90.4496,3236.0
2021-04-29 14:50:00,110.75,110.77,110.73,110.77,16516.0,90.4578,90.4741,90.4415,90.4741,16516.0
2021-04-29 14:55:00,110.77,110.78,110.74,110.78,12099.0,90.4741,90.4823,90.4496,90.4823,12099.0
2021-04-29 15:00:00,110.78,110.79,110.75,110.76,23557.0,90.4823,90.4905,90.4578,90.466,23557.0
2021-04-29 15:05:00,110.76,110.77,110.76,110.76,4770.0,90.466,90.4741,90.466,90.466,4770.0
2021-04-29 15:10:00,110.77,110.77,110.76,110.76,4320.0,90.4741,90.4741,90.466,90.466,4320.0
2021-04-29 15:15:00,110.77,110.77,110.74,110.76,16576.0,90.4741,90.4741,90.4496,90.466,16576.0
2021-04-29 15:20:00,110.76,110.76,110.72,110.73,18486.0,90.466,90.466,90.4333,90.4415,18486.0
2021-04-29 15:25:00,110.73,110.75,110.73,110.73,8647.0,90.4415,90.4578,90.4415,90.4415,8647.0
2021-04-29 15:30:00,110.74,110.78,110.74,110.78,53047.0,90.4496,90.4823,90.4496,90.4823,53047.0
2021-04-29 15:35:00,110.77,110.77,110.75,110.76,8657.0,90.4741,90.4741,90.4578,90.466,8657.0
2021-04-29 15:40:00,110.76,110.78,110.75,110.78,23006.0,90.466,90.4823,90.4578,90.4823,23006.0
2021-04-29 15:45:00,110.78,110.8,110.75,110.77,38670.0,90.4823,90.4987,90.4578,90.4741,38670.0
2021-04-29 15:50:00,110.78,110.83,110.77,110.82,149143.0,90.4823,90.5232,90.4741,90.515,149143.0
2021-04-29 15:55:00,110.82,110.82,110.77,110.8,182754.0,90.515,90.515,90.4741,90.4987,182754.0
2021-04-30 09:30:00,110.87,110.87,110.79,110.82,50607.0,90.5558,90.5558,90.4905,90.515,50607.0
2021-04-30 09:35:00,110.83,110.85,110.76,110.82,50529.0,90.5232,90.5395,90.466,90.515,50529.0
2021-04-30 09:40:00,110.83,110.83,110.77,110.78,18585.0,90.5232,90.5232,90.4741,90.4823,18585.0
2021-04-30 09:45:00,110.79,110.87,110.76,110.78,105852.0,90.4905,90.5558,90.466,90.4823,105852.0
2021-04-30 09:50:00,110.78,110.82,110.78,110.82,31752.0,90.4823,90.515,90.4823,90.515,31752.0
2021-04-30 09:55:00,110.82,110.83,110.81,110.83,17412.0,90.515,90.5232,90.5068,90.5232,17412.0
2021-04-30 10:00:00,110.83,110.85,110.8,110.81,30147.0,90.5232,90.5395,90.4987,90.5068,30147.0
2021-04-30 10:05:00,110.8,110.89,110.78,110.89,76796.0,90.4987,90.5722,90.4823,90.5722,76796.0
2021-04-30 10:10:00,110.9,110.9,110.88,110.89,32185.0,90.5803,90.5803,90.564,90.5722,32185.0
2021-04-30 10:15:00,110.88,110.91,110.88,110.9,70913.0,90.564,90.5885,90.564,90.5803,70913.0
2021-04-30 10:20:00,110.9,110.91,110.89,110.91,198204.0,90.5803,90.5885,90.5722,90.5885,198204.0
2021-04-30 10:25:00,110.91,110.92,110.88,110.92,174000.0,90.5885,90.5967,90.564,90.5967,174000.0
2021-04-30 10:30:00,110.91,110.92,110.88,110.89,73758.0,90.5885,90.5967,90.564,90.5722,73758.0
2021-04-30 10:35:00,110.89,110.91,110.88,110.89,75747.0,90.5722,90.5885,90.564,90.5722,75747.0
2021-04-30 10:40:00,110.88,110.95,110.88,110.95,35449.0,90.564,90.6212,90.564,90.6212,35449.0
2021-04-30 10:45:00,110.95,110.97,110.9,110.92,86138.0,90.6212,90.6375,90.5803,90.5967,86138.0
2021-04-30 10:50:00,110.93,110.94,110.89,110.91,67286.0,90.6048,90.613,90.5722,90.5885,67286.0
2021-04-30 10:55:00,110.92,110.94,110.9,110.91,39203.0,90.5967,90.613,90.5803,90.5885,39203.0
2021-04-30 11:00:00,110.9,110.93,110.89,110.92,23912.0,90.5803,90.6048,90.5722,90.5967,23912.0
2021-04-30 11:05:00,110.92,110.94,110.91,110.94,24469.0,90.5967,90.613,90.5885,90.613,24469.0
2021-04-30 11:10:00,110.95,111.0,110.91,110.91,58295.0,90.6212,90.662,90.5885,90.5885,58295.0
2021-04-30 11:15:00,110.91,110.94,110.87,110.92,101003.0,90.5885,90.613,90.5558,90.5967,101003.0
2021-04-30 11:20:00,110.92,110.94,110.89,110.93,43354.0,90.5967,90.613,90.5722,90.6048,43354.0
2021-04-30 11:25:00,110.93,110.94,110.92,110.94,15255.0,90.6048,90.613,90.5967,90.613,15255.0
2021-04-30 11:30:00,110.94,110.97,110.93,110.97,19322.0,90.613,90.6375,90.6048,90.6375,19322.0
2021-04-30 11:35:00,110.97,110.97,110.96,110.97,27777.0,90.6375,90.6375,90.6293,90.6375,27777.0
2021-04-30 11:40:00,110.97,110.98,110.94,110.97,23663.0,90.6375,90.6457,90.613,90.6375,23663.0
2021-04-30 11:45:00,110.98,110.98,110.97,110.98,15099.0,90.6457,90.6457,90.6375,90.6457,15099.0
2021-04-30 11:50:00,110.98,110.99,110.97,110.99,10059.0,90.6457,90.6538,90.6375,90.6538,10059.0
2021-04-30 11:55:00,110.98,110.99,110.98,110.99,7223.0,90.6457,90.6538,90.6457,90.6538,7223.0
2021-04-30 12:00:00,110.98,111.0,110.98,110.98,14638.0,90.6457,90.662,90.6457,90.6457,14638.0
2021-04-30 12:05:00,110.99,111.02,110.98,111.02,19567.0,90.6538,90.6783,90.6457,90.6783,19567.0
2021-04-30 12:10:00,111.02,111.03,111.01,111.02,22234.0,90.6783,90.6865,90.6702,90.6783,22234.0
2021-04-30 12:15:00,111.03,111.03,110.98,110.98,40318.0,90.6865,90.6865,90.6457,90.6457,40318.0
2021-04-30 12:20:00,110.98,111.01,110.97,110.97,255434.0,90.6457,90.6702,90.6375,90.6375,255434.0
2021-04-30 12:25:00,110.98,110.98,110.94,110.95,37117.0,90.6457,90.6457,90.613,90.6212,37117.0
2021-04-30 12:30:00,110.95,110.96,110.95,110.95,12180.0,90.6212,90.6293,90.6212,90.6212,12180.0
2021-04-30 12:35:00,110.95,110.96,110.95,110.95,11564.0,90.6212,90.6293,90.6212,90.6212,11564.0
2021-04-30 12:40:00,110.95,110.97,110.95,110.97,25283.0,90.6212,90.6375,90.6212,90.6375,25283.0
2021-04-30 12:45:00,110.97,111.0,110.97,111.0,20423.0,90.6375,90.662,90.6375,90.662,20423.0
2021-04-30 12:50:00,111.01,111.03,111.0,111.03,57691.0,90.6702,90.6865,90.662,90.6865,57691.0
2021-04-30 12:55:00,111.03,111.03,111.01,111.03,29965.0,90.6865,90.6865,90.6702,90.6865,29965.0
2021-04-30 13:00:00,111.03,111.04,111.02,111.04,16404.0,90.6865,90.6947,90.6783,90.6947,16404.0
2021-04-30 13:05:00,111.04,111.08,111.03,111.08,21786.0,90.6947,90.7273,90.6865,90.7273,21786.0
2021-04-30 13:10:00,111.08,111.08,111.07,111.08,8251.0,90.7273,90.7273,90.7192,90.7273,8251.0
2021-04-30 13:15:00,111.08,111.16,111.08,111.16,33790.0,90.7273,90.7927,90.7273,90.7927,33790.0
2021-04-30 13:20:00,111.16,111.16,111.11,111.12,48791.0,90.7927,90.7927,90.7519,90.76,48791.0
2021-04-30 13:25:00,111.13,111.13,111.12,111.13,11905.0,90.7682,90.7682,90.76,90.7682,11905.0
2021-04-30 13:30:00,111.12,111.13,111.12,111.13,10609.0,90.76,90.7682,90.76,90.7682,10609.0
2021-04-30 13:35:00,111.13,111.13,111.12,111.13,28748.0,90.7682,90.7682,90.76,90.7682,28748.0
2021-04-30 13:40:00,111.13,111.13,111.11,111.12,34356.0,90.7682,90.7682,90.7519,90.76,34356.0
2021-04-30 13:45:00,111.12,111.12,111.04,111.05,49040.0,90.76,90.76,90.6947,90.7028,49040.0
2021-04-30 13:50:00,111.05,111.06,111.04,111.05,8251.0,90.7028,90.711,90.6947,90.7028,8251.0
2021-04-30 13:55:00,111.05,111.05,111.01,111.05,21223.0,90.7028,90.7028,90.6702,90.7028,21223.0
2021-04-30 14:00:00,111.05,111.05,111.03,111.04,18832.0,90.7028,90.7028,90.6865,90.6947,18832.0
2021-04-30 14:05:00,111.04,111.04,111.03,111.04,8722.0,90.6947,90.6947,90.6865,90.6947,8722.0
2021-04-30 14:10:00,111.04,111.07,111.03,111.07,11910.0,90.6947,90.7192,90.6865,90.7192,11910.0
2021-04-30 14:15:00,111.07,111.09,111.06,111.09,11293.0,90.7192,90.7355,90.711,90.7355,11293.0
2021-04-30 14:20:00,111.09,111.09,111.07,111.08,9707.0,90.7355,90.7355,90.7192,90.7273,9707.0
2021-04-30 14:25:00,111.08,111.08,111.07,111.08,9448.0,90.7273,90.7273,90.7192,90.7273,9448.0
2021-04-30 14:30:00,111.08,111.08,111.07,111.08,15312.0,90.7273,90.7273,90.7192,90.7273,15312.0
2021-04-30 14:35:00,111.08,111.08,111.07,111.08,12078.0,90.7273,90.7273,90.7192,90.7273,12078.0
2021-04-30 14:40:00,111.08,111.09,111.07,111.09,18868.0,90.7273,90.7355,90.7192,90.7355,18868.0
2021-04-30 14:45:00,111.09,111.1,111.08,111.09,41576.0,90.7355,90.7437,90.7273,90.7355,41576.0
2021-04-30 14:50:00,111.09,111.09,111.08,111.09,30389.0,90.7355,90.7355,90.7273,90.7355,30389.0
2021-04-30 14:55:00,111.09,111.11,111.08,111.11,35998.0,90.7355,90.7519,90.7273,90.7519,35998.0
2021-04-30 15:00:00,111.11,111.13,111.11,111.13,24494.0,90.7519,90.7682,90.7519,90.7682,24494.0
2021-04-30 15:05:00,111.13,111.13,111.11,111.11,21370.0,90.7682,90.7682,90.7519,90.7519,21370.0
2021-04-30 15:10:00,111.11,111.12,111.09,111.09,38933.0,90.7519,90.76,90.7355,90.7355,38933.0
2021-04-30 15:15:00,111.08,111.09,111.04,111.08,43633.0,90.7273,90.7355,90.6947,90.7273,43633.0
2021-04-30 15:20:00,111.09,111.11,111.09,111.11,16077.0,90.7355,90.7519,90.7355,90.7519,16077.0
2021-04-30 15:25:00,111.11,111.11,111.09,111.1,27406.0,90.7519,90.7519,90.7355,90.7437,27406.0
2021-04-30 15:30:00,111.09,111.14,111.09,111.13,39850.0,90.7355,90.7764,90.7355,90.7682,39850.0
2021-04-30 15:35:00,111.13,111.16,111.12,111.15,50640.0,90.7682,90.7927,90.76,90.7845,50640.0
2021-04-30 15:40:00,111.15,111.16,111.14,111.16,33349.0,90.7845,90.7927,90.7764,90.7927,33349.0
2021-04-30 15:45:00,111.16,111.16,111.13,111.14,74351.0,90.7927,90.7927,90.7682,90.7764,74351.0
2021-04-30 15:50:00,111.15,111.15,111.12,111.12,72390.0,90.7845,90.7845,90.76,90.76,72390.0
2021-04-30 15:55:00,111.13,111.13,111.06,111.06,125721.0,90.7682,90.7682,90.711,90.711,125721.0
2021-05-03 09:30:00,110.77,110.9,110.67,110.67,47168.0,90.7584,90.8649,90.6765,90.6765,47168.0
2021-05-03 09:35:00,110.67,110.73,110.67,110.73,9024.0,90.6765,90.7256,90.6765,90.7256,9024.0
2021-05-03 09:40:00,110.73,110.73,110.67,110.7,6321.0,90.7256,90.7256,90.6765,90.7011,6321.0
2021-05-03 09:45:00,110.7,110.72,110.67,110.7,86433.0,90.7011,90.7174,90.6765,90.7011,86433.0
2021-05-03 09:50:00,110.7,110.71,110.68,110.71,16399.0,90.7011,90.7093,90.6847,90.7093,16399.0
2021-05-03 09:55:00,110.7,110.81,110.69,110.8,89076.0,90.7011,90.7912,90.6929,90.783,89076.0
2021-05-03 10:00:00,110.8,111.05,110.79,110.94,186370.0,90.783,90.9878,90.7748,90.8977,186370.0
2021-05-03 10:05:00,110.95,110.98,110.92,110.98,32609.0,90.9059,90.9305,90.8813,90.9305,32609.0
2021-05-03 10:10:00,110.97,111.0,110.87,110.88,728239.0,90.9223,90.9469,90.8403,90.8485,728239.0
2021-05-03 10:15:00,110.89,110.94,110.88,110.92,31833.0,90.8567,90.8977,90.8485,90.8813,31833.0
2021-05-03 10:20:00,110.93,110.95,110.91,110.93,12552.0,90.8895,90.9059,90.8731,90.8895,12552.0
2021-05-03 10:25:00,110.94,110.97,110.91,110.97,28258.0,90.8977,90.9223,90.8731,90.9223,28258.0
2021-05-03 10:30:00,110.96,111.0,110.94,110.98,15791.0,90.9141,90.9469,90.8977,90.9305,15791.0
2021-05-03 10:35:00,110.98,111.01,110.93,110.94,14895.0,90.9305,90.9551,90.8895,90.8977,14895.0
2021-05-03 10:40:00,110.94,110.97,110.9,110.9,37116.0,90.8977,90.9223,90.8649,90.8649,37116.0
2021-05-03 10:45:00,110.9,110.94,110.9,110.91,19135.0,90.8649,90.8977,90.8649,90.8731,19135.0
2021-05-03 10:50:00,110.92,110.92,110.8,110.83,46839.0,90.8813,90.8813,90.783,90.8076,46839.0
2021-05-03 10:55:00,110.83,110.85,110.78,110.79,15382.0,90.8076,90.824,90.7666,90.7748,15382.0
2021-05-03 11:00:00,110.8,110.84,110.79,110.83,13445.0,90.783,90.8158,90.7748,90.8076,13445.0
2021-05-03 11:05:00,110.83,110.83,110.77,110.78,14135.0,90.8076,90.8076,90.7584,90.7666,14135.0
2021-05-03 11:10:00,110.79,110.79,110.69,110.69,36740.0,90.7748,90.7748,90.6929,90.6929,36740.0
2021-05-03 11:15:00,110.69,110.74,110.68,110.69,26112.0,90.6929,90.7338,90.6847,90.6929,26112.0
2021-05-03 11:20:00,110.69,110.71,110.65,110.7,55501.0,90.6929,90.7093,90.6601,90.7011,55501.0
2021-05-03 11:25:00,110.7,110.7,110.65,110.65,33082.0,90.7011,90.7011,90.6601,90.6601,33082.0
2021-05-03 11:30:00,110.65,110.68,110.62,110.67,31475.0,90.6601,90.6847,90.6355,90.6765,31475.0
2021-05-03 11:35:00,110.67,110.68,110.64,110.64,10762.0,90.6765,90.6847,90.6519,90.6519,10762.0
2021-05-03 11:40:00,110.63,110.65,110.62,110.65,10693.0,90.6437,90.6601,90.6355,90.6601,10693.0
2021-05-03 11:45:00,110.65,110.65,110.62,110.64,21359.0,90.6601,90.6601,90.6355,90.6519,21359.0
2021-05-03 11:50:00,110.63,110.66,110.6,110.66,32418.0,90.6437,90.6683,90.6191,90.6683,32418.0
2021-05-03 11:55:00,110.67,110.7,110.67,110.69,20889.0,90.6765,90.7011,90.6765,90.6929,20889.0
2021-05-03 12:00:00,110.68,110.69,110.66,110.67,31433.0,90.6847,90.6929,90.6683,90.6765,31433.0
2021-05-03 12:05:00,110.68,110.68,110.63,110.64,40710.0,90.6847,90.6847,90.6437,90.6519,40710.0
2021-05-03 12:10:00,110.62,110.64,110.6,110.64,58379.0,90.6355,90.6519,90.6191,90.6519,58379.0
2021-05-03 12:15:00,110.64,110.65,110.61,110.65,15701.0,90.6519,90.6601,90.6273,90.6601,15701.0
2021-05-03 12:20:00,110.64,110.65,110.61,110.63,23841.0,90.6519,90.6601,90.6273,90.6437,23841.0
2021-05-03 12:25:00,110.62,110.63,110.58,110.59,28364.0,90.6355,90.6437,90.6027,90.6109,28364.0
2021-05-03 12:30:00,110.59,110.61,110.58,110.61,8167.0,90.6109,90.6273,90.6027,90.6273,8167.0
2021-05-03 12:35:00,110.6,110.62,110.58,110.62,21200.0,90.6191,90.6355,90.6027,90.6355,21200.0
2021-05-03 12:40:00,110.62,110.62,110.58,110.6,14422.0,90.6355,90.6355,90.6027,90.6191,14422.0
2021-05-03 12:45:00,110.59,110.6,110.58,110.59,28082.0,90.6109,90.6191,90.6027,90.6109,28082.0
2021-05-03 12:50:00,110.59,110.6,110.56,110.57,19102.0,90.6109,90.6191,90.5863,90.5945,19102.0
2021-05-03 12:55:00,110.57,110.6,110.55,110.6,8991.0,90.5945,90.6191,90.5782,90.6191,8991.0
2021-05-03 13:00:00,110.59,110.61,110.57,110.58,35835.0,90.6109,90.6273,90.5945,90.6027,35835.0
2021-05-03 13:05:00,110.58,110.59,110.57,110.59,19807.0,90.6027,90.6109,90.5945,90.6109,19807.0
2021-05-03 13:10:00,110.59,110.6,110.57,110.6,26319.0,90.6109,90.6191,90.5945,90.6191,26319.0
2021-05-03 13:15:00,110.59,110.66,110.59,110.65,13921.0,90.6109,90.6683,90.6109,90.6601,13921.0
2021-05-03 13:20:00,110.65,110.68,110.64,110.64,20223.0,90.6601,90.6847,90.6519,90.6519,20223.0
2021-05-03 13:25:00,110.64,110.66,110.63,110.64,13240.0,90.6519,90.6683,90.6437,90.6519,13240.0
2021-05-03 13:30:00,110.63,110.65,110.62,110.65,7007.0,90.6437,90.6601,90.6355,90.6601,7007.0
2021-05-03 13:35:00,110.65,110.67,110.63,110.65,11245.0,90.6601,90.6765,90.6437,90.6601,11245.0
2021-05-03 13:40:00,110.65,110.69,110.64,110.69,16342.0,90.6601,90.6929,90.6519,90.6929,16342.0
2021-05-03 13:45:00,110.68,110.69,110.66,110.67,6305.0,90.6847,90.6929,90.6683,90.6765,6305.0
2021-05-03 13:50:00,110.66,110.7,110.66,110.67,32655.0,90.6683,90.7011,90.6683,90.6765,32655.0
2021-05-03 13:55:00,110.66,110.68,110.64,110.66,56128.0,90.6683,90.6847,90.6519,90.6683,56128.0
2021-05-03 14:00:00,110.66,110.68,110.61,110.62,20802.0,90.6683,90.6847,90.6273,90.6355,20802.0
2021-05-03 14:05:00,110.62,110.63,110.61,110.63,8916.0,90.6355,90.6437,90.6273,90.6437,8916.0
2021-05-03 14:10:00,110.63,110.66,110.62,110.66,14767.0,90.6437,90.6683,90.6355,90.6683,14767.0
2021-05-03 14:15:00,110.65,110.69,110.64,110.67,14553.0,90.6601,90.6929,90.6519,90.6765,14553.0
2021-05-03 14:20:00,110.67,110.7,110.64,110.64,12581.0,90.6765,90.7011,90.6519,90.6519,12581.0
2021-05-03 14:25:00,110.64,110.67,110.64,110.64,10757.0,90.6519,90.6765,90.6519,90.6519,10757.0
2021-05-03 14:30:00,110.64,110.64,110.62,110.62,13643.0,90.6519,90.6519,90.6355,90.6355,13643.0
2021-05-03 14:35:00,110.62,110.63,110.59,110.62,23335.0,90.6355,90.6437,90.6109,90.6355,23335.0
2021-05-03 14:40:00,110.62,110.68,110.62,110.66,20616.0,90.6355,90.6847,90.6355,90.6683,20616.0
2021-05-03 14:45:00,110.65,110.69,110.65,110.69,14321.0,90.6601,90.6929,90.6601,90.6929,14321.0
2021-05-03 14:50:00,110.68,110.7,110.67,110.69,14107.0,90.6847,90.7011,90.6765,90.6929,14107.0
2021-05-03 14:55:00,110.68,110.69,110.66,110.69,11563.0,90.6847,90.6929,90.6683,90.6929,11563.0
2021-05-03 15:00:00,110.69,110.69,110.66,110.67,13905.0,90.6929,90.6929,90.6683,90.6765,13905.0
2021-05-03 15:05:00,110.66,110.67,110.61,110.63,23744.0,90.6683,90.6765,90.6273,90.6437,23744.0
2021-05-03 15:10:00,110.63,110.64,110.59,110.59,37103.0,90.6437,90.6519,90.6109,90.6109,37103.0
2021-05-03 15:15:00,110.59,110.6,110.53,110.53,80322.0,90.6109,90.6191,90.5618,90.5618,80322.0
2021-05-03 15:20:00,110.54,110.58,110.52,110.58,20421.0,90.57,90.6027,90.5536,90.6027,20421.0
2021-05-03 15:25:00,110.58,110.61,110.55,110.56,71668.0,90.6027,90.6273,90.5782,90.5863,71668.0
2021-05-03 15:30:00,110.57,110.63,110.56,110.63,42410.0,90.5945,90.6437,90.5863,90.6437,42410.0
2021-05-03 15:35:00,110.63,110.63,110.56,110.57,51730.0,90.6437,90.6437,90.5863,90.5945,51730.0
2021-05-03 15:40:00,110.56,110.58,110.54,110.57,26118.0,90.5863,90.6027,90.57,90.5945,26118.0
2021-05-03 15:45:00,110.57,110.59,110.54,110.54,36496.0,90.5945,90.6109,90.57,90.57,36496.0
2021-05-03 15:50:00,110.53,110.61,110.51,110.61,51629.0,90.5618,90.6273,90.5454,90.6273,51629.0
2021-05-03 15:55:00,110.62,110.64,110.57,110.62,118566.0,90.6355,90.6519,90.5945,90.6355,118566.0
2021-05-04 09:30:00,110.62,110.88,110.62,110.72,355345.0,90.6355,90.8485,90.6355,90.7174,355345.0
2021-05-04 09:35:00,110.74,110.74,110.67,110.68,281760.0,90.7338,90.7338,90.6765,90.6847,281760.0
2021-05-04 09:40:00,110.67,110.67,110.62,110.65,104140.0,90.6765,90.6765,90.6355,90.6601,104140.0
2021-05-04 09:45:00,110.65,110.66,110.61,110.63,45704.0,90.6601,90.6683,90.6273,90.6437,45704.0
2021-05-04 09:50:00,110.63,110.67,110.62,110.63,23335.0,90.6437,90.6765,90.6355,90.6437,23335.0
2021-05-04 09:55:00,110.62,110.64,110.6,110.6,36521.0,90.6355,90.6519,90.6191,90.6191,36521.0
2021-05-04 10:00:00,110.61,110.65,110.6,110.64,52013.0,90.6273,90.6601,90.6191,90.6519,52013.0
2021-05-04 10:05:00,110.64,110.67,110.63,110.65,39785.0,90.6519,90.6765,90.6437,90.6601,39785.0
2021-05-04 10:10:00,110.65,110.73,110.64,110.72,15905.0,90.6601,90.7256,90.6519,90.7174,15905.0
2021-05-04 10:15:00,110.74,110.74,110.66,110.7,20308.0,90.7338,90.7338,90.6683,90.7011,20308.0
2021-05-04 10:20:00,110.7,110.74,110.67,110.73,26473.0,90.7011,90.7338,90.6765,90.7256,26473.0
2021-05-04 10:25:00,110.73,110.79,110.71,110.78,14650.0,90.7256,90.7748,90.7093,90.7666,14650.0
2021-05-04 10:30:00,110.78,110.8,110.74,110.79,185751.0,90.7666,90.783,90.7338,90.7748,185751.0
2021-05-04 10:35:00,110.8,110.81,110.79,110.81,99980.0,90.783,90.7912,90.7748,90.7912,99980.0
2021-05-04 10:40:00,110.81,110.81,110.78,110.78,49837.0,90.7912,90.7912,90.7666,90.7666,49837.0
2021-05-04 10:45:00,110.78,110.79,110.72,110.73,17074.0,90.7666,90.7748,90.7174,90.7256,17074.0
2021-05-04 10:50:00,110.73,110.73,110.67,110.69,62074.0,90.7256,90.7256,90.6765,90.6929,62074.0
2021-05-04 10:55:00,110.69,110.69,110.67,110.68,5815.0,90.6929,90.6929,90.6765,90.6847,5815.0
2021-05-04 11:00:00,110.69,110.7,110.67,110.68,12065.0,90.6929,90.7011,90.6765,90.6847,12065.0
2021-05-04 11:05:00,110.68,110.72,110.67,110.7,23015.0,90.6847,90.7174,90.6765,90.7011,23015.0
2021-05-04 11:10:00,110.7,110.72,110.56,110.58,81901.0,90.7011,90.7174,90.5863,90.6027,81901.0
2021-05-04 11:15:00,110.57,110.6,110.54,110.54,110295.0,90.5945,90.6191,90.57,90.57,110295.0
2021-05-04 11:20:00,110.54,110.56,110.52,110.52,18558.0,90.57,90.5863,90.5536,90.5536,18558.0
2021-05-04 11:25:00,110.52,110.57,110.51,110.55,38840.0,90.5536,90.5945,90.5454,90.5782,38840.0
2021-05-04 11:30:00,110.55,110.58,110.54,110.58,67927.0,90.5782,90.6027,90.57,90.6027,67927.0
2021-05-04 11:35:00,110.57,110.59,110.55,110.57,112553.0,90.5945,90.6109,90.5782,90.5945,112553.0
2021-05-04 11:40:00,110.56,110.59,110.52,110.52,27108.0,90.5863,90.6109,90.5536,90.5536,27108.0
2021-05-04 11:45:00,110.53,110.54,110.49,110.51,35024.0,90.5618,90.57,90.529,90.5454,35024.0
2021-05-04 11:50:00,110.51,110.53,110.5,110.51,28355.0,90.5454,90.5618,90.5372,90.5454,28355.0
2021-05-04 11:55:00,110.5,110.51,110.46,110.48,262590.0,90.5372,90.5454,90.5044,90.5208,262590.0
2021-05-04 12:00:00,110.48,110.49,110.47,110.49,71535.0,90.5208,90.529,90.5126,90.529,71535.0
2021-05-04 12:05:00,110.49,110.5,110.47,110.5,58231.0,90.529,90.5372,90.5126,90.5372,58231.0
2021-05-04 12:10:00,110.5,110.54,110.48,110.52,119240.0,90.5372,90.57,90.5208,90.5536,119240.0
2021-05-04 12:15:00,110.52,110.53,110.48,110.49,28120.0,90.5536,90.5618,90.5208,90.529,28120.0
2021-05-04 12:20:00,110.5,110.52,110.49,110.52,13227.0,90.5372,90.5536,90.529,90.5536,13227.0
2021-05-04 12:25:00,110.52,110.52,110.51,110.52,11188.0,90.5536,90.5536,90.5454,90.5536,11188.0
2021-05-04 12:30:00,110.52,110.52,110.51,110.52,15970.0,90.5536,90.5536,90.5454,90.5536,15970.0
2021-05-04 12:35:00,110.51,110.54,110.5,110.52,9295.0,90.5454,90.57,90.5372,90.5536,9295.0
2021-05-04 12:40:00,110.52,110.56,110.52,110.56,10315.0,90.5536,90.5863,90.5536,90.5863,10315.0
2021-05-04 12:45:00,110.57,110.57,110.55,110.57,11384.0,90.5945,90.5945,90.5782,90.5945,11384.0
2021-05-04 12:50:00,110.57,110.61,110.56,110.61,15843.0,90.5945,90.6273,90.5863,90.6273,15843.0
2021-05-04 12:55:00,110.61,110.65,110.6,110.65,63397.0,90.6273,90.6601,90.6191,90.6601,63397.0
2021-05-04 13:00:00,110.65,110.66,110.64,110.66,32862.0,90.6601,90.6683,90.6519,90.6683,32862.0
2021-05-04 13:05:00,110.65,110.67,110.65,110.67,9242.0,90.6601,90.6765,90.6601,90.6765,9242.0
2021-05-04 13:10:00,110.67,110.68,110.65,110.68,8950.0,90.6765,90.6847,90.6601,90.6847,8950.0
2021-05-04 13:15:00,110.68,110.69,110.67,110.69,10806.0,90.6847,90.6929,90.6765,90.6929,10806.0
2021-05-04 13:20:00,110.68,110.7,110.67,110.7,24806.0,90.6847,90.7011,90.6765,90.7011,24806.0
2021-05-04 13:25:00,110.7,110.7,110.69,110.69,11611.0,90.7011,90.7011,90.6929,90.6929,11611.0
2021-05-04 13:30:00,110.7,110.7,110.67,110.7,10963.0,90.7011,90.7011,90.6765,90.7011,10963.0
2021-05-04 13:35:00,110.7,110.71,110.69,110.7,7086.0,90.7011,90.7093,90.6929,90.7011,7086.0
2021-05-04 13:40:00,110.7,110.71,110.69,110.7,8534.0,90.7011,90.7093,90.6929,90.7011,8534.0
2021-05-04 13:45:00,110.7,110.76,110.68,110.73,43735.0,90.7011,90.7502,90.6847,90.7256,43735.0
2021-05-04 13:50:00,110.72,110.72,110.68,110.69,10441.0,90.7174,90.7174,90.6847,90.6929,10441.0
2021-05-04 13:55:00,110.69,110.7,110.68,110.7,15598.0,90.6929,90.7011,90.6847,90.7011,15598.0
2021-05-04 14:00:00,110.7,110.72,110.69,110.72,33554.0,90.7011,90.7174,90.6929,90.7174,33554.0
2021-05-04 14:05:00,110.73,110.75,110.72,110.74,31358.0,90.7256,90.742,90.7174,90.7338,31358.0
2021-05-04 14:10:00,110.75,110.77,110.74,110.77,27971.0,90.742,90.7584,90.7338,90.7584,27971.0
2021-05-04 14:15:00,110.77,110.77,110.76,110.77,8520.0,90.7584,90.7584,90.7502,90.7584,8520.0
2021-05-04 14:20:00,110.76,110.78,110.76,110.77,20220.0,90.7502,90.7666,90.7502,90.7584,20220.0
2021-05-04 14:25:00,110.76,110.77,110.74,110.75,16925.0,90.7502,90.7584,90.7338,90.742,16925.0
2021-05-04 14:30:00,110.75,110.75,110.62,110.65,58169.0,90.742,90.742,90.6355,90.6601,58169.0
2021-05-04 14:35:00,110.66,110.67,110.65,110.65,13017.0,90.6683,90.6765,90.6601,90.6601,13017.0
2021-05-04 14:40:00,110.65,110.68,110.65,110.67,125354.0,90.6601,90.6847,90.6601,90.6765,125354.0
2021-05-04 14:45:00,110.66,110.66,110.65,110.66,5360.0,90.6683,90.6683,90.6601,90.6683,5360.0
2021-05-04 14:50:00,110.66,110.66,110.64,110.65,9200.0,90.6683,90.6683,90.6519,90.6601,9200.0
2021-05-04 14:55:00,110.65,110.67,110.64,110.66,18049.0,90.6601,90.6765,90.6519,90.6683,18049.0
2021-05-04 15:00:00,110.65,110.66,110.62,110.63,41072.0,90.6601,90.6683,90.6355,90.6437,41072.0
2021-05-04 15:05:00,110.63,110.63,110.6,110.62,24868.0,90.6437,90.6437,90.6191,90.6355,24868.0
2021-05-04 15:10:00,110.63,110.63,110.6,110.62,17332.0,90.6437,90.6437,90.6191,90.6355,17332.0
2021-05-04 15:15:00,110.61,110.61,110.6,110.61,126405.0,90.6273,90.6273,90.6191,90.6273,126405.0
2021-05-04 15:20:00,110.61,110.63,110.6,110.63,12443.0,90.6273,90.6437,90.6191,90.6437,12443.0
2021-05-04 15:25:00,110.63,110.65,110.63,110.65,23354.0,90.6437,90.6601,90.6437,90.6601,23354.0
2021-05-04 15:30:00,110.64,110.67,110.64,110.67,24608.0,90.6519,90.6765,90.6519,90.6765,24608.0
2021-05-04 15:35:00,110.67,110.67,110.65,110.66,7010.0,90.6765,90.6765,90.6601,90.6683,7010.0
2021-05-04 15:40:00,110.66,110.67,110.65,110.67,9366.0,90.6683,90.6765,90.6601,90.6765,9366.0
2021-05-04 15:45:00,110.67,110.69,110.66,110.69,32472.0,90.6765,90.6929,90.6683,90.6929,32472.0
2021-05-04 15:50:00,110.69,110.75,110.68,110.74,105321.0,90.6929,90.742,90.6847,90.7338,105321.0
2021-05-04 15:55:00,110.74,110.75,110.72,110.75,77412.0,90.7338,90.742,90.7174,90.742,77412.0
2021-05-05 09:30:00,110.62,110.81,110.62,110.74,26557.0,90.6355,90.7912,90.6355,90.7338,26557.0
2021-05-05 09:35:00,110.74,110.77,110.73,110.76,30730.0,90.7338,90.7584,90.7256,90.7502,30730.0
2021-05-05 09:40:00,110.77,110.79,110.7,110.72,15567.0,90.7584,90.7748,90.7011,90.7174,15567.0
2021-05-05 09:45:00,110.73,110.77,110.73,110.76,52307.0,90.7256,90.7584,90.7256,90.7502,52307.0
2021-05-05 09:50:00,110.76,110.79,110.73,110.75,66212.0,90.7502,90.7748,90.7256,90.742,66212.0
2021-05-05 09:55:00,110.75,110.77,110.68,110.69,26985.0,90.742,90.7584,90.6847,90.6929,26985.0
2021-05-05 10:00:00,110.69,110.73,110.68,110.69,27082.0,90.6929,90.7256,90.6847,90.6929,27082.0
2021-05-05 10:05:00,110.69,110.71,110.67,110.69,40403.0,90.6929,90.7093,90.6765,90.6929,40403.0
2021-05-05 10:10:00,110.7,110.72,110.68,110.7,14894.0,90.7011,90.7174,90.6847,90.7011,14894.0
2021-05-05 10:15:00,110.7,110.7,110.68,110.68,2837.0,90.7011,90.7011,90.6847,90.6847,2837.0
2021-05-05 10:20:00,110.67,110.69,110.65,110.68,15969.0,90.6765,90.6929,90.6601,90.6847,15969.0
2021-05-05 10:25:00,110.68,110.7,110.65,110.68,12316.0,90.6847,90.7011,90.6601,90.6847,12316.0
2021-05-05 10:30:00,110.68,110.73,110.67,110.72,15844.0,90.6847,90.7256,90.6765,90.7174,15844.0
2021-05-05 10:35:00,110.72,110.73,110.71,110.71,6251.0,90.7174,90.7256,90.7093,90.7093,6251.0
2021-05-05 10:40:00,110.73,110.78,110.72,110.77,17870.0,90.7256,90.7666,90.7174,90.7584,17870.0
2021-05-05 10:45:00,110.77,110.78,110.75,110.77,24676.0,90.7584,90.7666,90.742,90.7584,24676.0
2021-05-05 10:50:00,110.77,110.8,110.77,110.79,12629.0,90.7584,90.783,90.7584,90.7748,12629.0
2021-05-05 10:55:00,110.79,110.83,110.79,110.82,13609.0,90.7748,90.8076,90.7748,90.7994,13609.0
2021-05-05 11:00:00,110.82,110.83,110.77,110.8,35126.0,90.7994,90.8076,90.7584,90.783,35126.0
2021-05-05 11:05:00,110.81,110.82,110.78,110.79,31803.0,90.7912,90.7994,90.7666,90.7748,31803.0
2021-05-05 11:10:00,110.79,110.8,110.76,110.8,12997.0,90.7748,90.783,90.7502,90.783,12997.0
2021-05-05 11:15:00,110.8,110.8,110.75,110.78,12879.0,90.783,90.783,90.742,90.7666,12879.0
2021-05-05 11:20:00,110.78,110.78,110.76,110.77,7436.0,90.7666,90.7666,90.7502,90.7584,7436.0
2021-05-05 11:25:00,110.78,110.78,110.75,110.77,27797.0,90.7666,90.7666,90.742,90.7584,27797.0
2021-05-05 11:30:00,110.76,110.8,110.76,110.8,67530.0,90.7502,90.783,90.7502,90.783,67530.0
2021-05-05 11:35:00,110.8,110.8,110.76,110.77,9811.0,90.783,90.783,90.7502,90.7584,9811.0
2021-05-05 11:40:00,110.78,110.78,110.76,110.77,8549.0,90.7666,90.7666,90.7502,90.7584,8549.0
2021-05-05 11:45:00,110.77,110.78,110.76,110.78,11025.0,90.7584,90.7666,90.7502,90.7666,11025.0
2021-05-05 11:50:00,110.78,110.84,110.77,110.84,17131.0,90.7666,90.8158,90.7584,90.8158,17131.0
2021-05-05 11:55:00,110.84,110.85,110.83,110.84,7780.0,90.8158,90.824,90.8076,90.8158,7780.0
2021-05-05 12:00:00,110.84,110.86,110.83,110.86,10896.0,90.8158,90.8322,90.8076,90.8322,10896.0
2021-05-05 12:05:00,110.86,110.86,110.84,110.85,3724.0,90.8322,90.8322,90.8158,90.824,3724.0
2021-05-05 12:10:00,110.84,110.85,110.83,110.83,7883.0,90.8158,90.824,90.8076,90.8076,7883.0
2021-05-05 12:15:00,110.83,110.83,110.79,110.8,14373.0,90.8076,90.8076,90.7748,90.783,14373.0
2021-05-05 12:20:00,110.8,110.8,110.77,110.78,6402.0,90.783,90.783,90.7584,90.7666,6402.0
2021-05-05 12:25:00,110.78,110.8,110.78,110.8,4515.0,90.7666,90.783,90.7666,90.783,4515.0
2021-05-05 12:30:00,110.79,110.81,110.78,110.8,10721.0,90.7748,90.7912,90.7666,90.783,10721.0
2021-05-05 12:35:00,110.8,110.81,110.79,110.8,5581.0,90.783,90.7912,90.7748,90.783,5581.0
2021-05-05 12:40:00,110.8,110.81,110.79,110.8,5536.0,90.783,90.7912,90.7748,90.783,5536.0
2021-05-05 12:45:00,110.81,110.89,110.79,110.81,127768.0,90.7912,90.8567,90.7748,90.7912,127768.0
2021-05-05 12:50:00,110.82,110.85,110.81,110.84,43780.0,90.7994,90.824,90.7912,90.8158,43780.0
2021-05-05 12:55:00,110.84,110.86,110.82,110.84,24507.0,90.8158,90.8322,90.7994,90.8158,24507.0
2021-05-05 13:00:00,110.84,110.84,110.8,110.81,15191.0,90.8158,90.8158,90.783,90.7912,15191.0
2021-05-05 13:05:00,110.81,110.83,110.81,110.83,5102.0,90.7912,90.8076,90.7912,90.8076,5102.0
2021-05-05 13:10:00,110.83,110.85,110.83,110.84,5926.0,90.8076,90.824,90.8076,90.8158,5926.0
2021-05-05 13:15:00,110.84,110.85,110.82,110.83,9872.0,90.8158,90.824,90.7994,90.8076,9872.0
2021-05-05 13:20:00,110.83,110.84,110.82,110.83,30285.0,90.8076,90.8158,90.7994,90.8076,30285.0
2021-05-05 13:25:00,110.83,110.87,110.82,110.83,21936.0,90.8076,90.8403,90.7994,90.8076,21936.0
2021-05-05 13:30:00,110.84,110.86,110.83,110.86,11769.0,90.8158,90.8322,90.8076,90.8322,11769.0
2021-05-05 13:35:00,110.85,110.86,110.84,110.84,11868.0,90.824,90.8322,90.8158,90.8158,11868.0
2021-05-05 13:40:00,110.84,110.89,110.84,110.88,12112.0,90.8158,90.8567,90.8158,90.8485,12112.0
2021-05-05 13:45:00,110.88,110.89,110.86,110.88,6513.0,90.8485,90.8567,90.8322,90.8485,6513.0
2021-05-05 13:50:00,110.88,110.89,110.87,110.89,6619.0,90.8485,90.8567,90.8403,90.8567,6619.0
2021-05-05 13:55:00,110.88,110.88,110.84,110.86,9930.0,90.8485,90.8485,90.8158,90.8322,9930.0
2021-05-05 14:00:00,110.86,110.87,110.83,110.86,17175.0,90.8322,90.8403,90.8076,90.8322,17175.0
2021-05-05 14:05:00,110.86,110.86,110.83,110.84,16457.0,90.8322,90.8322,90.8076,90.8158,16457.0
2021-05-05 14:10:00,110.84,110.87,110.83,110.87,12785.0,90.8158,90.8403,90.8076,90.8403,12785.0
2021-05-05 14:15:00,110.87,110.89,110.86,110.89,27995.0,90.8403,90.8567,90.8322,90.8567,27995.0
2021-05-05 14:20:00,110.89,110.9,110.88,110.88,6704.0,90.8567,90.8649,90.8485,90.8485,6704.0
2021-05-05 14:25:00,110.88,110.88,110.83,110.86,45292.0,90.8485,90.8485,90.8076,90.8322,45292.0
2021-05-05 14:30:00,110.85,110.87,110.85,110.87,17532.0,90.824,90.8403,90.824,90.8403,17532.0
2021-05-05 14:35:00,110.86,110.87,110.85,110.87,11277.0,90.8322,90.8403,90.824,90.8403,11277.0
2021-05-05 14:40:00,110.87,110.88,110.85,110.86,10173.0,90.8403,90.8485,90.824,90.8322,10173.0
2021-05-05 14:45:00,110.87,110.9,110.86,110.89,10504.0,90.8403,90.8649,90.8322,90.8567,10504.0
2021-05-05 14:50:00,110.89,110.9,110.88,110.89,5062.0,90.8567,90.8649,90.8485,90.8567,5062.0
2021-05-05 14:55:00,110.9,110.9,110.89,110.9,6178.0,90.8649,90.8649,90.8567,90.8649,6178.0
2021-05-05 15:00:00,110.9,110.9,110.88,110.89,8329.0,90.8649,90.8649,90.8485,90.8567,8329.0
2021-05-05 15:05:00,110.89,110.91,110.88,110.89,11755.0,90.8567,90.8731,90.8485,90.8567,11755.0
2021-05-05 15:10:00,110.9,110.9,110.89,110.9,3945.0,90.8649,90.8649,90.8567,90.8649,3945.0
2021-05-05 15:15:00,110.9,110.9,110.88,110.9,17211.0,90.8649,90.8649,90.8485,90.8649,17211.0
2021-05-05 15:20:00,110.9,110.91,110.87,110.88,9891.0,90.8649,90.8731,90.8403,90.8485,9891.0
2021-05-05 15:25:00,110.87,110.89,110.87,110.88,9050.0,90.8403,90.8567,90.8403,90.8485,9050.0
2021-05-05 15:30:00,110.87,110.88,110.84,110.86,178992.0,90.8403,90.8485,90.8158,90.8322,178992.0
2021-05-05 15:35:00,110.86,110.87,110.84,110.86,27792.0,90.8322,90.8403,90.8158,90.8322,27792.0
2021-05-05 15:40:00,110.86,110.86,110.84,110.86,66138.0,90.8322,90.8322,90.8158,90.8322,66138.0
2021-05-05 15:45:00,110.86,110.86,110.85,110.86,28760.0,90.8322,90.8322,90.824,90.8322,28760.0
2021-05-05 15:50:00,110.86,110.89,110.85,110.89,87469.0,90.8322,90.8567,90.824,90.8567,87469.0
2021-05-05 15:55:00,110.89,110.89,110.86,110.88,66589.0,90.8567,90.8567,90.8322,90.8485,66589.0
2021-05-06 09:30:00,110.91,110.94,110.86,110.93,8975.0,90.8731,90.8977,90.8322,90.8895,8975.0
2021-05-06 09:35:00,110.93,111.0,110.93,110.99,19044.0,90.8895,90.9469,90.8895,90.9387,19044.0
2021-05-06 09:40:00,110.99,111.01,110.97,110.99,16937.0,90.9387,90.9551,90.9223,90.9387,16937.0
2021-05-06 09:45:00,110.97,111.01,110.96,110.99,19953.0,90.9223,90.9551,90.9141,90.9387,19953.0
2021-05-06 09:50:00,110.98,111.02,110.97,110.98,10964.0,90.9305,90.9632,90.9223,90.9305,10964.0
2021-05-06 09:55:00,110.98,111.03,110.97,111.03,16149.0,90.9305,90.9714,90.9223,90.9714,16149.0
2021-05-06 10:00:00,111.03,111.05,111.02,111.03,40248.0,90.9714,90.9878,90.9632,90.9714,40248.0
2021-05-06 10:05:00,111.04,111.04,111.0,111.01,72267.0,90.9796,90.9796,90.9469,90.9551,72267.0
2021-05-06 10:10:00,111.01,111.02,111.0,111.01,64670.0,90.9551,90.9632,90.9469,90.9551,64670.0
2021-05-06 10:15:00,111.02,111.02,110.98,110.99,25344.0,90.9632,90.9632,90.9305,90.9387,25344.0
2021-05-06 10:20:00,111.0,111.01,110.97,111.01,47923.0,90.9469,90.9551,90.9223,90.9551,47923.0
2021-05-06 10:25:00,111.01,111.02,110.98,111.01,28398.0,90.9551,90.9632,90.9305,90.9551,28398.0
2021-05-06 10:30:00,111.01,111.04,111.01,111.02,20121.0,90.9551,90.9796,90.9551,90.9632,20121.0
2021-05-06 10:35:00,111.01,111.05,111.01,111.03,9702.0,90.9551,90.9878,90.9551,90.9714,9702.0
2021-05-06 10:40:00,111.03,111.04,111.01,111.02,5218.0,90.9714,90.9796,90.9551,90.9632,5218.0
2021-05-06 10:45:00,111.02,111.02,111.0,111.01,13698.0,90.9632,90.9632,90.9469,90.9551,13698.0
2021-05-06 10:50:00,111.02,111.04,111.01,111.03,25262.0,90.9632,90.9796,90.9551,90.9714,25262.0
2021-05-06 10:55:00,111.04,111.06,111.03,111.06,14025.0,90.9796,90.996,90.9714,90.996,14025.0
2021-05-06 11:00:00,111.06,111.09,111.05,111.09,6640.0,90.996,91.0206,90.9878,91.0206,6640.0
2021-05-06 11:05:00,111.08,111.09,111.01,111.03,86353.0,91.0124,91.0206,90.9551,90.9714,86353.0
2021-05-06 11:10:00,111.03,111.05,111.02,111.03,21836.0,90.9714,90.9878,90.9632,90.9714,21836.0
2021-05-06 11:15:00,111.03,111.05,111.02,111.05,54596.0,90.9714,90.9878,90.9632,90.9878,54596.0
2021-05-06 11:20:00,111.04,111.08,111.03,111.07,29059.0,90.9796,91.0124,90.9714,91.0042,29059.0
2021-05-06 11:25:00,111.04,111.06,111.03,111.06,15433.0,90.9796,90.996,90.9714,90.996,15433.0
2021-05-06 11:30:00,111.06,111.07,111.04,111.06,17081.0,90.996,91.0042,90.9796,90.996,17081.0
2021-05-06 11:35:00,111.07,111.08,111.06,111.07,22767.0,91.0042,91.0124,90.996,91.0042,22767.0
2021-05-06 11:40:00,111.06,111.07,111.05,111.06,6731.0,90.996,91.0042,90.9878,90.996,6731.0
2021-05-06 11:45:00,111.06,111.06,111.01,111.03,28059.0,90.996,90.996,90.9551,90.9714,28059.0
2021-05-06 11:50:00,111.03,111.05,111.02,111.05,6827.0,90.9714,90.9878,90.9632,90.9878,6827.0
2021-05-06 11:55:00,111.05,111.07,111.04,111.06,9147.0,90.9878,91.0042,90.9796,90.996,9147.0
2021-05-06 12:00:00,111.06,111.06,111.02,111.03,36484.0,90.996,90.996,90.9632,90.9714,36484.0
2021-05-06 12:05:00,111.04,111.04,111.02,111.04,9210.0,90.9796,90.9796,90.9632,90.9796,9210.0
2021-05-06 12:10:00,111.06,111.06,111.03,111.04,3710.0,90.996,90.996,90.9714,90.9796,3710.0
2021-05-06 12:15:00,111.04,111.06,111.03,111.04,4282.0,90.9796,90.996,90.9714,90.9796,4282.0
2021-05-06 12:20:00,111.04,111.06,111.04,111.05,5797.0,90.9796,90.996,90.9796,90.9878,5797.0
2021-05-06 12:25:00,111.05,111.09,111.04,111.07,10267.0,90.9878,91.0206,90.9796,91.0042,10267.0
2021-05-06 12:30:00,111.07,111.08,111.06,111.08,7232.0,91.0042,91.0124,90.996,91.0124,7232.0
2021-05-06 12:35:00,111.08,111.08,111.07,111.08,2491.0,91.0124,91.0124,91.0042,91.0124,2491.0
2021-05-06 12:40:00,111.07,111.09,111.07,111.09,17084.0,91.0042,91.0206,91.0042,91.0206,17084.0
2021-05-06 12:45:00,111.09,111.09,111.07,111.08,14585.0,91.0206,91.0206,91.0042,91.0124,14585.0
2021-05-06 12:50:00,111.08,111.09,111.07,111.08,5188.0,91.0124,91.0206,91.0042,91.0124,5188.0
2021-05-06 12:55:00,111.09,111.1,111.08,111.09,4155.0,91.0206,91.0288,91.0124,91.0206,4155.0
2021-05-06 13:00:00,111.09,111.1,111.09,111.1,3827.0,91.0206,91.0288,91.0206,91.0288,3827.0
2021-05-06 13:05:00,111.09,111.1,111.09,111.1,6231.0,91.0206,91.0288,91.0206,91.0288,6231.0
2021-05-06 13:10:00,111.1,111.11,111.09,111.11,23626.0,91.0288,91.037,91.0206,91.037,23626.0
2021-05-06 13:15:00,111.11,111.12,111.1,111.12,16119.0,91.037,91.0452,91.0288,91.0452,16119.0
2021-05-06 13:20:00,111.12,111.14,111.11,111.14,10418.0,91.0452,91.0616,91.037,91.0616,10418.0
2021-05-06 13:25:00,111.14,111.16,111.13,111.16,15395.0,91.0616,91.078,91.0534,91.078,15395.0
2021-05-06 13:30:00,111.16,111.16,111.15,111.16,6520.0,91.078,91.078,91.0698,91.078,6520.0
2021-05-06 13:35:00,111.16,111.18,111.16,111.17,124604.0,91.078,91.0943,91.078,91.0861,124604.0
2021-05-06 13:40:00,111.18,111.18,111.14,111.15,21661.0,91.0943,91.0943,91.0616,91.0698,21661.0
2021-05-06 13:45:00,111.15,111.15,111.14,111.15,11289.0,91.0698,91.0698,91.0616,91.0698,11289.0
2021-05-06 13:50:00,111.15,111.15,111.11,111.12,18079.0,91.0698,91.0698,91.037,91.0452,18079.0
2021-05-06 13:55:00,111.13,111.15,111.12,111.15,14962.0,91.0534,91.0698,91.0452,91.0698,14962.0
2021-05-06 14:00:00,111.15,111.17,111.14,111.16,18214.0,91.0698,91.0861,91.0616,91.078,18214.0
2021-05-06 14:05:00,111.17,111.17,111.14,111.14,13385.0,91.0861,91.0861,91.0616,91.0616,13385.0
2021-05-06 14:10:00,111.14,111.15,111.11,111.15,21365.0,91.0616,91.0698,91.037,91.0698,21365.0
2021-05-06 14:15:00,111.15,111.17,111.14,111.16,10418.0,91.0698,91.0861,91.0616,91.078,10418.0
2021-05-06 14:20:00,111.16,111.16,111.13,111.15,22459.0,91.078,91.078,91.0534,91.0698,22459.0
2021-05-06 14:25:00,111.15,111.17,111.1,111.11,19267.0,91.0698,91.0861,91.0288,91.037,19267.0
2021-05-06 14:30:00,111.11,111.15,111.1,111.12,23410.0,91.037,91.0698,91.0288,91.0452,23410.0
2021-05-06 14:35:00,111.12,111.14,111.11,111.11,17391.0,91.0452,91.0616,91.037,91.037,17391.0
2021-05-06 14:40:00,111.11,111.12,111.1,111.11,25599.0,91.037,91.0452,91.0288,91.037,25599.0
2021-05-06 14:45:00,111.11,111.15,111.11,111.13,28543.0,91.037,91.0698,91.037,91.0534,28543.0
2021-05-06 14:50:00,111.12,111.18,111.11,111.13,24594.0,91.0452,91.0943,91.037,91.0534,24594.0
2021-05-06 14:55:00,111.14,111.16,111.13,111.15,18334.0,91.0616,91.078,91.0534,91.0698,18334.0
2021-05-06 15:00:00,111.15,111.16,111.13,111.15,20203.0,91.0698,91.078,91.0534,91.0698,20203.0
2021-05-06 15:05:00,111.16,111.17,111.15,111.17,12142.0,91.078,91.0861,91.0698,91.0861,12142.0
2021-05-06 15:10:00,111.17,111.19,111.16,111.17,25411.0,91.0861,91.1025,91.078,91.0861,25411.0
2021-05-06 15:15:00,111.17,111.17,111.14,111.15,8990.0,91.0861,91.0861,91.0616,91.0698,8990.0
2021-05-06 15:20:00,111.15,111.16,111.14,111.16,18276.0,91.0698,91.078,91.0616,91.078,18276.0
2021-05-06 15:25:00,111.16,111.17,111.13,111.15,41320.0,91.078,91.0861,91.0534,91.0698,41320.0
2021-05-06 15:30:00,111.15,111.18,111.15,111.17,24039.0,91.0698,91.0943,91.0698,91.0861,24039.0
2021-05-06 15:35:00,111.17,111.21,111.16,111.19,38114.0,91.0861,91.1189,91.078,91.1025,38114.0
2021-05-06 15:40:00,111.19,111.19,111.17,111.18,17018.0,91.1025,91.1025,91.0861,91.0943,17018.0
2021-05-06 15:45:00,111.18,111.2,111.17,111.18,46409.0,91.0943,91.1107,91.0861,91.0943,46409.0
2021-05-06 15:50:00,111.18,111.19,111.17,111.19,58220.0,91.0943,91.1025,91.0861,91.1025,58220.0
2021-05-06 15:55:00,111.19,111.19,111.1,111.1,131925.0,91.1025,91.1025,91.0288,91.0288,131925.0
2021-05-07 09:30:00,111.58,111.58,111.38,111.44,249302.0,91.4221,91.4221,91.2582,91.3074,249302.0
2021-05-07 09:35:00,111.44,111.5,111.4,111.45,166181.0,91.3074,91.3565,91.2746,91.3156,166181.0
2021-05-07 09:40:00,111.46,111.47,111.39,111.44,135537.0,91.3238,91.3319,91.2664,91.3074,135537.0
2021-05-07 09:45:00,111.43,111.46,111.37,111.45,94973.0,91.2992,91.3238,91.25,91.3156,94973.0
2021-05-07 09:50:00,111.45,111.56,111.44,111.53,405446.0,91.3156,91.4057,91.3074,91.3811,405446.0
2021-05-07 09:55:00,111.53,111.6,111.52,111.59,173901.0,91.3811,91.4385,91.3729,91.4303,173901.0
2021-05-07 10:00:00,111.59,111.68,111.58,111.68,83476.0,91.4303,91.504,91.4221,91.504,83476.0
2021-05-07 10:05:00,111.68,111.7,111.64,111.69,58940.0,91.504,91.5204,91.4712,91.5122,58940.0
2021-05-07 10:10:00,111.7,111.78,111.69,111.78,324760.0,91.5204,91.5859,91.5122,91.5859,324760.0
2021-05-07 10:15:00,111.78,111.8,111.76,111.77,110007.0,91.5859,91.6023,91.5696,91.5778,110007.0
2021-05-07 10:20:00,111.78,111.8,111.76,111.78,71499.0,91.5859,91.6023,91.5696,91.5859,71499.0
2021-05-07 10:25:00,111.78,111.8,111.76,111.78,125148.0,91.5859,91.6023,91.5696,91.5859,125148.0
2021-05-07 10:30:00,111.78,111.8,111.76,111.78,62001.0,91.5859,91.6023,91.5696,91.5859,62001.0
2021-05-07 10:35:00,111.77,111.78,111.69,111.69,156912.0,91.5778,91.5859,91.5122,91.5122,156912.0
2021-05-07 10:40:00,111.7,111.72,111.63,111.64,25982.0,91.5204,91.5368,91.463,91.4712,25982.0
2021-05-07 10:45:00,111.64,111.66,111.61,111.61,94788.0,91.4712,91.4876,91.4467,91.4467,94788.0
2021-05-07 10:50:00,111.62,111.63,111.59,111.62,120893.0,91.4549,91.463,91.4303,91.4549,120893.0
2021-05-07 10:55:00,111.62,111.65,111.61,111.64,20899.0,91.4549,91.4794,91.4467,91.4712,20899.0
2021-05-07 11:00:00,111.64,111.68,111.62,111.68,23107.0,91.4712,91.504,91.4549,91.504,23107.0
2021-05-07 11:05:00,111.68,111.68,111.65,111.67,25167.0,91.504,91.504,91.4794,91.4958,25167.0
2021-05-07 11:10:00,111.68,111.68,111.67,111.67,16376.0,91.504,91.504,91.4958,91.4958,16376.0
2021-05-07 11:15:00,111.68,111.68,111.63,111.64,17098.0,91.504,91.504,91.463,91.4712,17098.0
2021-05-07 11:20:00,111.64,111.69,111.63,111.65,91669.0,91.4712,91.5122,91.463,91.4794,91669.0
2021-05-07 11:25:00,111.64,111.65,111.59,111.6,30204.0,91.4712,91.4794,91.4303,91.4385,30204.0
2021-05-07 11:30:00,111.6,111.62,111.59,111.61,24949.0,91.4385,91.4549,91.4303,91.4467,24949.0
2021-05-07 11:35:00,111.61,111.67,111.6,111.67,147157.0,91.4467,91.4958,91.4385,91.4958,147157.0
2021-05-07 11:40:00,111.64,111.68,111.61,111.68,38568.0,91.4712,91.504,91.4467,91.504,38568.0
2021-05-07 11:45:00,111.67,111.69,111.65,111.68,37315.0,91.4958,91.5122,91.4794,91.504,37315.0
2021-05-07 11:50:00,111.68,111.69,111.67,111.68,18257.0,91.504,91.5122,91.4958,91.504,18257.0
2021-05-07 11:55:00,111.68,111.69,111.63,111.63,51634.0,91.504,91.5122,91.463,91.463,51634.0
2021-05-07 12:00:00,111.62,111.65,111.61,111.65,20344.0,91.4549,91.4794,91.4467,91.4794,20344.0
2021-05-07 12:05:00,111.65,111.65,111.61,111.62,26175.0,91.4794,91.4794,91.4467,91.4549,26175.0
2021-05-07 12:10:00,111.62,111.62,111.58,111.6,49845.0,91.4549,91.4549,91.4221,91.4385,49845.0
2021-05-07 12:15:00,111.6,111.6,111.57,111.59,17663.0,91.4385,91.4385,91.4139,91.4303,17663.0
2021-05-07 12:20:00,111.59,111.61,111.58,111.61,30421.0,91.4303,91.4467,91.4221,91.4467,30421.0
2021-05-07 12:25:00,111.61,111.61,111.55,111.56,23285.0,91.4467,91.4467,91.3975,91.4057,23285.0
2021-05-07 12:30:00,111.56,111.58,111.55,111.58,14536.0,91.4057,91.4221,91.3975,91.4221,14536.0
2021-05-07 12:35:00,111.58,111.58,111.52,111.53,28939.0,91.4221,91.4221,91.3729,91.3811,28939.0
2021-05-07 12:40:00,111.53,111.54,111.52,111.53,28805.0,91.3811,91.3893,91.3729,91.3811,28805.0
2021-05-07 12:45:00,111.53,111.54,111.51,111.53,77537.0,91.3811,91.3893,91.3647,91.3811,77537.0
2021-05-07 12:50:00,111.53,111.54,111.52,111.54,17167.0,91.3811,91.3893,91.3729,91.3893,17167.0
2021-05-07 12:55:00,111.53,111.6,111.53,111.59,18397.0,91.3811,91.4385,91.3811,91.4303,18397.0
2021-05-07 13:00:00,111.59,111.6,111.56,111.56,18264.0,91.4303,91.4385,91.4057,91.4057,18264.0
2021-05-07 13:05:00,111.57,111.57,111.56,111.57,7333.0,91.4139,91.4139,91.4057,91.4139,7333.0
2021-05-07 13:10:00,111.56,111.57,111.55,111.56,17487.0,91.4057,91.4139,91.3975,91.4057,17487.0
2021-05-07 13:15:00,111.55,111.56,111.53,111.54,8522.0,91.3975,91.4057,91.3811,91.3893,8522.0
2021-05-07 13:20:00,111.54,111.54,111.49,111.5,37355.0,91.3893,91.3893,91.3483,91.3565,37355.0
2021-05-07 13:25:00,111.5,111.52,111.49,111.5,25587.0,91.3565,91.3729,91.3483,91.3565,25587.0
2021-05-07 13:30:00,111.5,111.5,111.49,111.5,14246.0,91.3565,91.3565,91.3483,91.3565,14246.0
2021-05-07 13:35:00,111.5,111.51,111.49,111.51,26808.0,91.3565,91.3647,91.3483,91.3647,26808.0
2021-05-07 13:40:00,111.51,111.53,111.5,111.53,10607.0,91.3647,91.3811,91.3565,91.3811,10607.0
2021-05-07 13:45:00,111.53,111.58,111.53,111.57,11026.0,91.3811,91.4221,91.3811,91.4139,11026.0
2021-05-07 13:50:00,111.56,111.58,111.54,111.57,115146.0,91.4057,91.4221,91.3893,91.4139,115146.0
2021-05-07 13:55:00,111.56,111.59,111.56,111.56,12825.0,91.4057,91.4303,91.4057,91.4057,12825.0
2021-05-07 14:00:00,111.56,111.58,111.54,111.58,21249.0,91.4057,91.4221,91.3893,91.4221,21249.0
2021-05-07 14:05:00,111.58,111.59,111.57,111.59,13232.0,91.4221,91.4303,91.4139,91.4303,13232.0
2021-05-07 14:10:00,111.58,111.59,111.58,111.58,3758.0,91.4221,91.4303,91.4221,91.4221,3758.0
2021-05-07 14:15:00,111.59,111.59,111.58,111.59,6132.0,91.4303,91.4303,91.4221,91.4303,6132.0
2021-05-07 14:20:00,111.59,111.59,111.56,111.58,24543.0,91.4303,91.4303,91.4057,91.4221,24543.0
2021-05-07 14:25:00,111.58,111.59,111.54,111.56,14336.0,91.4221,91.4303,91.3893,91.4057,14336.0
2021-05-07 14:30:00,111.56,111.57,111.55,111.57,9587.0,91.4057,91.4139,91.3975,91.4139,9587.0
2021-05-07 14:35:00,111.57,111.57,111.53,111.55,16274.0,91.4139,91.4139,91.3811,91.3975,16274.0
2021-05-07 14:40:00,111.55,111.56,111.54,111.55,8635.0,91.3975,91.4057,91.3893,91.3975,8635.0
2021-05-07 14:45:00,111.55,111.56,111.53,111.56,24609.0,91.3975,91.4057,91.3811,91.4057,24609.0
2021-05-07 14:50:00,111.56,111.57,111.56,111.57,17359.0,91.4057,91.4139,91.4057,91.4139,17359.0
2021-05-07 14:55:00,111.57,111.58,111.55,111.57,18050.0,91.4139,91.4221,91.3975,91.4139,18050.0
2021-05-07 15:00:00,111.57,111.59,111.56,111.57,6334.0,91.4139,91.4303,91.4057,91.4139,6334.0
2021-05-07 15:05:00,111.56,111.58,111.56,111.58,8859.0,91.4057,91.4221,91.4057,91.4221,8859.0
2021-05-07 15:10:00,111.57,111.58,111.57,111.57,3000.0,91.4139,91.4221,91.4139,91.4139,3000.0
2021-05-07 15:15:00,111.57,111.58,111.53,111.54,27926.0,91.4139,91.4221,91.3811,91.3893,27926.0
2021-05-07 15:20:00,111.54,111.57,111.54,111.55,16221.0,91.3893,91.4139,91.3893,91.3975,16221.0
2021-05-07 15:25:00,111.55,111.55,111.54,111.55,18638.0,91.3975,91.3975,91.3893,91.3975,18638.0
2021-05-07 15:30:00,111.55,111.61,111.54,111.55,202303.0,91.3975,91.4467,91.3893,91.3975,202303.0
2021-05-07 15:35:00,111.56,111.56,111.47,111.5,265788.0,91.4057,91.4057,91.3319,91.3565,265788.0
2021-05-07 15:40:00,111.5,111.52,111.49,111.52,82617.0,91.3565,91.3729,91.3483,91.3729,82617.0
2021-05-07 15:45:00,111.51,111.57,111.51,111.56,50052.0,91.3647,91.4139,91.3647,91.4057,50052.0
2021-05-07 15:50:00,111.57,111.57,111.51,111.56,75935.0,91.4139,91.4139,91.3647,91.4057,75935.0
2021-05-07 15:55:00,111.57,111.6,111.56,111.6,106092.0,91.4139,91.4385,91.4057,91.4385,106092.0
2021-05-10 09:30:00,111.5,111.58,111.46,111.53,215267.0,91.3565,91.4221,91.3238,91.3811,215267.0
2021-05-10 09:35:00,111.53,111.54,111.45,111.45,123573.0,91.3811,91.3893,91.3156,91.3156,123573.0
2021-05-10 09:40:00,111.45,111.48,111.43,111.48,61365.0,91.3156,91.3401,91.2992,91.3401,61365.0
2021-05-10 09:45:00,111.48,111.48,111.43,111.46,44562.0,91.3401,91.3401,91.2992,91.3238,44562.0
2021-05-10 09:50:00,111.45,111.47,111.42,111.43,27660.0,91.3156,91.3319,91.291,91.2992,27660.0
2021-05-10 09:55:00,111.41,111.45,111.41,111.45,30013.0,91.2828,91.3156,91.2828,91.3156,30013.0
2021-05-10 10:00:00,111.45,111.47,111.43,111.47,52519.0,91.3156,91.3319,91.2992,91.3319,52519.0
2021-05-10 10:05:00,111.46,111.53,111.45,111.53,31498.0,91.3238,91.3811,91.3156,91.3811,31498.0
2021-05-10 10:10:00,111.53,111.56,111.5,111.55,44804.0,91.3811,91.4057,91.3565,91.3975,44804.0
2021-05-10 10:15:00,111.55,111.58,111.52,111.57,30876.0,91.3975,91.4221,91.3729,91.4139,30876.0
2021-05-10 10:20:00,111.56,111.57,111.54,111.54,14717.0,91.4057,91.4139,91.3893,91.3893,14717.0
2021-05-10 10:25:00,111.55,111.59,111.53,111.58,38422.0,91.3975,91.4303,91.3811,91.4221,38422.0
2021-05-10 10:30:00,111.56,111.57,111.53,111.55,13572.0,91.4057,91.4139,91.3811,91.3975,13572.0
2021-05-10 10:35:00,111.55,111.59,111.54,111.59,52319.0,91.3975,91.4303,91.3893,91.4303,52319.0
2021-05-10 10:40:00,111.59,111.59,111.56,111.57,22144.0,91.4303,91.4303,91.4057,91.4139,22144.0
2021-05-10 10:45:00,111.57,111.57,111.53,111.53,38751.0,91.4139,91.4139,91.3811,91.3811,38751.0
2021-05-10 10:50:00,111.53,111.54,111.47,111.48,31064.0,91.3811,91.3893,91.3319,91.3401,31064.0
2021-05-10 10:55:00,111.48,111.51,111.47,111.5,13434.0,91.3401,91.3647,91.3319,91.3565,13434.0
2021-05-10 11:00:00,111.49,111.52,111.48,111.49,42861.0,91.3483,91.3729,91.3401,91.3483,42861.0
2021-05-10 11:05:00,111.49,111.51,111.48,111.51,15950.0,91.3483,91.3647,91.3401,91.3647,15950.0
2021-05-10 11:10:00,111.51,111.55,111.5,111.51,54896.0,91.3647,91.3975,91.3565,91.3647,54896.0
2021-05-10 11:15:00,111.51,111.52,111.5,111.51,22888.0,91.3647,91.3729,91.3565,91.3647,22888.0
2021-05-10 11:20:00,111.51,111.52,111.47,111.48,97754.0,91.3647,91.3729,91.3319,91.3401,97754.0
2021-05-10 11:25:00,111.48,111.5,111.45,111.48,28374.0,91.3401,91.3565,91.3156,91.3401,28374.0
2021-05-10 11:30:00,111.48,111.49,111.46,111.47,18805.0,91.3401,91.3483,91.3238,91.3319,18805.0
2021-05-10 11:35:00,111.46,111.5,111.45,111.5,21686.0,91.3238,91.3565,91.3156,91.3565,21686.0
2021-05-10 11:40:00,111.48,111.53,111.47,111.53,13880.0,91.3401,91.3811,91.3319,91.3811,13880.0
2021-05-10 11:45:00,111.53,111.56,111.52,111.54,18220.0,91.3811,91.4057,91.3729,91.3893,18220.0
2021-05-10 11:50:00,111.53,111.54,111.51,111.53,6821.0,91.3811,91.3893,91.3647,91.3811,6821.0
2021-05-10 11:55:00,111.54,111.54,111.53,111.54,11287.0,91.3893,91.3893,91.3811,91.3893,11287.0
2021-05-10 12:00:00,111.54,111.55,111.52,111.53,37190.0,91.3893,91.3975,91.3729,91.3811,37190.0
2021-05-10 12:05:00,111.52,111.53,111.5,111.52,26003.0,91.3729,91.3811,91.3565,91.3729,26003.0
2021-05-10 12:10:00,111.52,111.54,111.51,111.53,14348.0,91.3729,91.3893,91.3647,91.3811,14348.0
2021-05-10 12:15:00,111.53,111.53,111.5,111.52,33422.0,91.3811,91.3811,91.3565,91.3729,33422.0
2021-05-10 12:20:00,111.52,111.52,111.5,111.52,30534.0,91.3729,91.3729,91.3565,91.3729,30534.0
2021-05-10 12:25:00,111.53,111.53,111.5,111.51,39316.0,91.3811,91.3811,91.3565,91.3647,39316.0
2021-05-10 12:30:00,111.51,111.51,111.48,111.48,53284.0,91.3647,91.3647,91.3401,91.3401,53284.0
2021-05-10 12:35:00,111.48,111.49,111.47,111.48,31240.0,91.3401,91.3483,91.3319,91.3401,31240.0
2021-05-10 12:40:00,111.48,111.49,111.46,111.46,26581.0,91.3401,91.3483,91.3238,91.3238,26581.0
2021-05-10 12:45:00,111.47,111.49,111.46,111.47,49391.0,91.3319,91.3483,91.3238,91.3319,49391.0
2021-05-10 12:50:00,111.46,111.49,111.45,111.48,27431.0,91.3238,91.3483,91.3156,91.3401,27431.0
2021-05-10 12:55:00,111.48,111.48,111.46,111.47,12276.0,91.3401,91.3401,91.3238,91.3319,12276.0
2021-05-10 13:00:00,111.47,111.47,111.45,111.46,15450.0,91.3319,91.3319,91.3156,91.3238,15450.0
2021-05-10 13:05:00,111.45,111.47,111.45,111.47,17696.0,91.3156,91.3319,91.3156,91.3319,17696.0
2021-05-10 13:10:00,111.47,111.47,111.44,111.45,14431.0,91.3319,91.3319,91.3074,91.3156,14431.0
2021-05-10 13:15:00,111.45,111.47,111.44,111.45,13865.0,91.3156,91.3319,91.3074,91.3156,13865.0
2021-05-10 13:20:00,111.45,111.45,111.42,111.45,12211.0,91.3156,91.3156,91.291,91.3156,12211.0
2021-05-10 13:25:00,111.45,111.48,111.44,111.47,11883.0,91.3156,91.3401,91.3074,91.3319,11883.0
2021-05-10 13:30:00,111.48,111.48,111.45,111.46,23698.0,91.3401,91.3401,91.3156,91.3238,23698.0
2021-05-10 13:35:00,111.45,111.46,111.43,111.43,16906.0,91.3156,91.3238,91.2992,91.2992,16906.0
2021-05-10 13:40:00,111.44,111.44,111.43,111.44,29872.0,91.3074,91.3074,91.2992,91.3074,29872.0
2021-05-10 13:45:00,111.43,111.44,111.41,111.42,17964.0,91.2992,91.3074,91.2828,91.291,17964.0
2021-05-10 13:50:00,111.42,111.43,111.41,111.42,20558.0,91.291,91.2992,91.2828,91.291,20558.0
2021-05-10 13:55:00,111.41,111.42,111.39,111.4,31907.0,91.2828,91.291,91.2664,91.2746,31907.0
2021-05-10 14:00:00,111.4,111.4,111.36,111.38,27606.0,91.2746,91.2746,91.2418,91.2582,27606.0
2021-05-10 14:05:00,111.38,111.39,111.36,111.36,15939.0,91.2582,91.2664,91.2418,91.2418,15939.0
2021-05-10 14:10:00,111.36,111.38,111.36,111.38,8184.0,91.2418,91.2582,91.2418,91.2582,8184.0
2021-05-10 14:15:00,111.38,111.38,111.33,111.36,46982.0,91.2582,91.2582,91.2172,91.2418,46982.0
2021-05-10 14:20:00,111.36,111.4,111.35,111.39,22273.0,91.2418,91.2746,91.2336,91.2664,22273.0
2021-05-10 14:25:00,111.39,111.39,111.35,111.36,12683.0,91.2664,91.2664,91.2336,91.2418,12683.0
2021-05-10 14:30:00,111.37,111.37,111.35,111.36,17100.0,91.25,91.25,91.2336,91.2418,17100.0
2021-05-10 14:35:00,111.35,111.37,111.34,111.34,14530.0,91.2336,91.25,91.2254,91.2254,14530.0
2021-05-10 14:40:00,111.34,111.35,111.29,111.3,20400.0,91.2254,91.2336,91.1845,91.1927,20400.0
2021-05-10 14:45:00,111.3,111.3,111.26,111.28,12969.0,91.1927,91.1927,91.1599,91.1763,12969.0
2021-05-10 14:50:00,111.28,111.29,111.27,111.29,14972.0,91.1763,91.1845,91.1681,91.1845,14972.0
2021-05-10 14:55:00,111.29,111.31,111.28,111.31,12807.0,91.1845,91.2009,91.1763,91.2009,12807.0
2021-05-10 15:00:00,111.31,111.31,111.26,111.27,12320.0,91.2009,91.2009,91.1599,91.1681,12320.0
2021-05-10 15:05:00,111.27,111.33,111.26,111.32,20241.0,91.1681,91.2172,91.1599,91.209,20241.0
2021-05-10 15:10:00,111.32,111.34,111.32,111.34,32935.0,91.209,91.2254,91.209,91.2254,32935.0
2021-05-10 15:15:00,111.34,111.35,111.31,111.33,33663.0,91.2254,91.2336,91.2009,91.2172,33663.0
2021-05-10 15:20:00,111.33,111.35,111.32,111.34,11496.0,91.2172,91.2336,91.209,91.2254,11496.0
2021-05-10 15:25:00,111.34,111.35,111.32,111.33,12068.0,91.2254,91.2336,91.209,91.2172,12068.0
2021-05-10 15:30:00,111.34,111.34,111.31,111.33,17804.0,91.2254,91.2254,91.2009,91.2172,17804.0
2021-05-10 15:35:00,111.33,111.33,111.3,111.32,31516.0,91.2172,91.2172,91.1927,91.209,31516.0
2021-05-10 15:40:00,111.32,111.32,111.3,111.31,29220.0,91.209,91.209,91.1927,91.2009,29220.0
2021-05-10 15:45:00,111.31,111.32,111.3,111.31,29826.0,91.2009,91.209,91.1927,91.2009,29826.0
2021-05-10 15:50:00,111.31,111.34,111.3,111.31,38048.0,91.2009,91.2254,91.1927,91.2009,38048.0
2021-05-10 15:55:00,111.31,111.35,111.3,111.35,101676.0,91.2009,91.2336,91.1927,91.2336,101676.0
2021-05-11 09:30:00,110.8,110.95,110.8,110.87,77741.0,90.783,90.9059,90.783,90.8403,77741.0
2021-05-11 09:35:00,110.87,111.0,110.87,110.98,112886.0,90.8403,90.9469,90.8403,90.9305,112886.0
2021-05-11 09:40:00,111.0,111.05,110.99,111.05,23195.0,90.9469,90.9878,90.9387,90.9878,23195.0
2021-05-11 09:45:00,111.05,111.05,110.98,110.99,195492.0,90.9878,90.9878,90.9305,90.9387,195492.0
2021-05-11 09:50:00,110.98,111.05,110.96,111.01,98202.0,90.9305,90.9878,90.9141,90.9551,98202.0
2021-05-11 09:55:00,111.01,111.05,110.99,111.05,56900.0,90.9551,90.9878,90.9387,90.9878,56900.0
2021-05-11 10:00:00,111.05,111.06,111.02,111.05,55103.0,90.9878,90.996,90.9632,90.9878,55103.0
2021-05-11 10:05:00,111.05,111.06,110.99,111.0,32850.0,90.9878,90.996,90.9387,90.9469,32850.0
2021-05-11 10:10:00,111.01,111.03,110.98,111.02,35053.0,90.9551,90.9714,90.9305,90.9632,35053.0
2021-05-11 10:15:00,111.02,111.06,111.02,111.04,35633.0,90.9632,90.996,90.9632,90.9796,35633.0
2021-05-11 10:20:00,111.04,111.07,111.02,111.03,24780.0,90.9796,91.0042,90.9632,90.9714,24780.0
2021-05-11 10:25:00,111.02,111.03,110.96,110.98,59789.0,90.9632,90.9714,90.9141,90.9305,59789.0
2021-05-11 10:30:00,110.98,111.01,110.94,111.0,108266.0,90.9305,90.9551,90.8977,90.9469,108266.0
2021-05-11 10:35:00,111.0,111.02,110.93,110.94,60109.0,90.9469,90.9632,90.8895,90.8977,60109.0
2021-05-11 10:40:00,110.93,110.93,110.9,110.92,15520.0,90.8895,90.8895,90.8649,90.8813,15520.0
2021-05-11 10:45:00,110.93,110.95,110.89,110.93,19127.0,90.8895,90.9059,90.8567,90.8895,19127.0
2021-05-11 10:50:00,110.92,110.95,110.9,110.93,28393.0,90.8813,90.9059,90.8649,90.8895,28393.0
2021-05-11 10:55:00,110.93,110.98,110.92,110.95,11527.0,90.8895,90.9305,90.8813,90.9059,11527.0
2021-05-11 11:00:00,110.95,110.95,110.92,110.93,22535.0,90.9059,90.9059,90.8813,90.8895,22535.0
2021-05-11 11:05:00,110.94,110.96,110.92,110.93,8095.0,90.8977,90.9141,90.8813,90.8895,8095.0
2021-05-11 11:10:00,110.93,111.0,110.92,110.99,18627.0,90.8895,90.9469,90.8813,90.9387,18627.0
2021-05-11 11:15:00,110.99,111.02,110.97,111.02,24027.0,90.9387,90.9632,90.9223,90.9632,24027.0
2021-05-11 11:20:00,111.01,111.07,111.01,111.05,49359.0,90.9551,91.0042,90.9551,90.9878,49359.0
2021-05-11 11:25:00,111.06,111.06,111.03,111.03,288065.0,90.996,90.996,90.9714,90.9714,288065.0
2021-05-11 11:30:00,111.04,111.04,111.02,111.03,101492.0,90.9796,90.9796,90.9632,90.9714,101492.0
2021-05-11 11:35:00,111.04,111.04,111.03,111.03,17896.0,90.9796,90.9796,90.9714,90.9714,17896.0
2021-05-11 11:40:00,111.03,111.04,110.98,110.99,18670.0,90.9714,90.9796,90.9305,90.9387,18670.0
2021-05-11 11:45:00,111.0,111.03,110.98,111.03,17947.0,90.9469,90.9714,90.9305,90.9714,17947.0
2021-05-11 11:50:00,111.02,111.04,111.01,111.04,13594.0,90.9632,90.9796,90.9551,90.9796,13594.0
2021-05-11 11:55:00,111.04,111.07,111.03,111.06,7777.0,90.9796,91.0042,90.9714,90.996,7777.0
2021-05-11 12:00:00,111.06,111.07,111.02,111.04,11661.0,90.996,91.0042,90.9632,90.9796,11661.0
2021-05-11 12:05:00,111.04,111.06,111.03,111.04,8158.0,90.9796,90.996,90.9714,90.9796,8158.0
2021-05-11 12:10:00,111.04,111.05,111.02,111.04,11039.0,90.9796,90.9878,90.9632,90.9796,11039.0
2021-05-11 12:15:00,111.05,111.06,111.04,111.06,7421.0,90.9878,90.996,90.9796,90.996,7421.0
2021-05-11 12:20:00,111.06,111.07,111.02,111.03,8555.0,90.996,91.0042,90.9632,90.9714,8555.0
2021-05-11 12:25:00,111.03,111.03,111.02,111.03,7757.0,90.9714,90.9714,90.9632,90.9714,7757.0
2021-05-11 12:30:00,111.03,111.07,111.02,111.05,32218.0,90.9714,91.0042,90.9632,90.9878,32218.0
2021-05-11 12:35:00,111.05,111.06,111.05,111.05,10550.0,90.9878,90.996,90.9878,90.9878,10550.0
2021-05-11 12:40:00,111.05,111.06,111.04,111.05,10271.0,90.9878,90.996,90.9796,90.9878,10271.0
2021-05-11 12:45:00,111.05,111.05,111.03,111.04,29185.0,90.9878,90.9878,90.9714,90.9796,29185.0
2021-05-11 12:50:00,111.05,111.05,111.01,111.02,19297.0,90.9878,90.9878,90.9551,90.9632,19297.0
2021-05-11 12:55:00,111.02,111.04,111.0,111.04,16406.0,90.9632,90.9796,90.9469,90.9796,16406.0
2021-05-11 13:00:00,111.04,111.05,111.02,111.05,18311.0,90.9796,90.9878,90.9632,90.9878,18311.0
2021-05-11 13:05:00,111.06,111.06,111.01,111.04,8606.0,90.996,90.996,90.9551,90.9796,8606.0
2021-05-11 13:10:00,111.04,111.04,111.01,111.02,6407.0,90.9796,90.9796,90.9551,90.9632,6407.0
2021-05-11 13:15:00,111.01,111.06,111.01,111.06,45867.0,90.9551,90.996,90.9551,90.996,45867.0
2021-05-11 13:20:00,111.04,111.05,111.03,111.04,9183.0,90.9796,90.9878,90.9714,90.9796,9183.0
2021-05-11 13:25:00,111.05,111.07,111.04,111.07,12166.0,90.9878,91.0042,90.9796,91.0042,12166.0
2021-05-11 13:30:00,111.07,111.08,111.06,111.08,21567.0,91.0042,91.0124,90.996,91.0124,21567.0
2021-05-11 13:35:00,111.07,111.08,111.06,111.07,4515.0,91.0042,91.0124,90.996,91.0042,4515.0
2021-05-11 13:40:00,111.07,111.07,111.06,111.06,5484.0,91.0042,91.0042,90.996,90.996,5484.0
2021-05-11 13:45:00,111.07,111.09,111.06,111.08,13476.0,91.0042,91.0206,90.996,91.0124,13476.0
2021-05-11 13:50:00,111.08,111.11,111.07,111.08,9468.0,91.0124,91.037,91.0042,91.0124,9468.0
2021-05-11 13:55:00,111.08,111.12,111.08,111.11,23776.0,91.0124,91.0452,91.0124,91.037,23776.0
2021-05-11 14:00:00,111.12,111.13,111.09,111.12,25412.0,91.0452,91.0534,91.0206,91.0452,25412.0
2021-05-11 14:05:00,111.12,111.12,111.07,111.08,5911.0,91.0452,91.0452,91.0042,91.0124,5911.0
2021-05-11 14:10:00,111.09,111.09,111.07,111.08,3007.0,91.0206,91.0206,91.0042,91.0124,3007.0
2021-05-11 14:15:00,111.09,111.09,111.07,111.08,13427.0,91.0206,91.0206,91.0042,91.0124,13427.0
2021-05-11 14:20:00,111.09,111.09,111.07,111.07,3819.0,91.0206,91.0206,91.0042,91.0042,3819.0
2021-05-11 14:25:00,111.08,111.1,111.07,111.1,7502.0,91.0124,91.0288,91.0042,91.0288,7502.0
2021-05-11 14:30:00,111.09,111.09,111.06,111.08,10560.0,91.0206,91.0206,90.996,91.0124,10560.0
2021-05-11 14:35:00,111.08,111.09,111.07,111.08,3879.0,91.0124,91.0206,91.0042,91.0124,3879.0
2021-05-11 14:40:00,111.08,111.1,111.06,111.09,5209.0,91.0124,91.0288,90.996,91.0206,5209.0
2021-05-11 14:45:00,111.09,111.11,111.07,111.09,16930.0,91.0206,91.037,91.0042,91.0206,16930.0
2021-05-11 14:50:00,111.09,111.09,111.07,111.09,3896.0,91.0206,91.0206,91.0042,91.0206,3896.0
2021-05-11 14:55:00,111.09,111.1,111.07,111.08,10611.0,91.0206,91.0288,91.0042,91.0124,10611.0
2021-05-11 15:00:00,111.08,111.08,111.05,111.05,8628.0,91.0124,91.0124,90.9878,90.9878,8628.0
2021-05-11 15:05:00,111.06,111.06,111.05,111.06,6183.0,90.996,90.996,90.9878,90.996,6183.0
2021-05-11 15:10:00,111.06,111.06,111.05,111.06,5463.0,90.996,90.996,90.9878,90.996,5463.0
2021-05-11 15:15:00,111.06,111.09,111.05,111.09,10414.0,90.996,91.0206,90.9878,91.0206,10414.0
2021-05-11 15:20:00,111.09,111.1,111.08,111.09,3976.0,91.0206,91.0288,91.0124,91.0206,3976.0
2021-05-11 15:25:00,111.08,111.12,111.08,111.11,13060.0,91.0124,91.0452,91.0124,91.037,13060.0
2021-05-11 15:30:00,111.11,111.12,111.08,111.09,18538.0,91.037,91.0452,91.0124,91.0206,18538.0
2021-05-11 15:35:00,111.08,111.08,111.04,111.07,38504.0,91.0124,91.0124,90.9796,91.0042,38504.0
2021-05-11 15:40:00,111.07,111.08,111.06,111.07,9074.0,91.0042,91.0124,90.996,91.0042,9074.0
2021-05-11 15:45:00,111.07,111.08,111.06,111.06,20401.0,91.0042,91.0124,90.996,90.996,20401.0
2021-05-11 15:50:00,111.06,111.07,111.05,111.05,20050.0,90.996,91.0042,90.9878,90.9878,20050.0
2021-05-11 15:55:00,111.06,111.1,111.05,111.08,73467.0,90.996,91.0288,90.9878,91.0124,73467.0
2021-05-12 09:30:00,110.6,110.62,110.5,110.61,35477.0,90.6191,90.6355,90.5372,90.6273,35477.0
2021-05-12 09:35:00,110.6,110.64,110.58,110.6,16172.0,90.6191,90.6519,90.6027,90.6191,16172.0
2021-05-12 09:40:00,110.59,110.61,110.49,110.55,242706.0,90.6109,90.6273,90.529,90.5782,242706.0
2021-05-12 09:45:00,110.5,110.57,110.5,110.55,74980.0,90.5372,90.5945,90.5372,90.5782,74980.0
2021-05-12 09:50:00,110.56,110.57,110.53,110.54,30619.0,90.5863,90.5945,90.5618,90.57,30619.0
2021-05-12 09:55:00,110.53,110.55,110.5,110.52,35309.0,90.5618,90.5782,90.5372,90.5536,35309.0
2021-05-12 10:00:00,110.52,110.52,110.47,110.49,75783.0,90.5536,90.5536,90.5126,90.529,75783.0
2021-05-12 10:05:00,110.49,110.53,110.48,110.52,49734.0,90.529,90.5618,90.5208,90.5536,49734.0
2021-05-12 10:10:00,110.53,110.59,110.52,110.55,275629.0,90.5618,90.6109,90.5536,90.5782,275629.0
2021-05-12 10:15:00,110.55,110.65,110.54,110.64,45186.0,90.5782,90.6601,90.57,90.6519,45186.0
2021-05-12 10:20:00,110.64,110.69,110.64,110.68,11888.0,90.6519,90.6929,90.6519,90.6847,11888.0
2021-05-12 10:25:00,110.69,110.69,110.62,110.62,27562.0,90.6929,90.6929,90.6355,90.6355,27562.0
2021-05-12 10:30:00,110.63,110.63,110.51,110.52,344219.0,90.6437,90.6437,90.5454,90.5536,344219.0
2021-05-12 10:35:00,110.52,110.55,110.52,110.52,96893.0,90.5536,90.5782,90.5536,90.5536,96893.0
2021-05-12 10:40:00,110.52,110.52,110.45,110.47,105085.0,90.5536,90.5536,90.4962,90.5126,105085.0
2021-05-12 10:45:00,110.46,110.51,110.45,110.46,102765.0,90.5044,90.5454,90.4962,90.5044,102765.0
2021-05-12 10:50:00,110.45,110.47,110.41,110.44,48856.0,90.4962,90.5126,90.4634,90.488,48856.0
2021-05-12 10:55:00,110.43,110.45,110.39,110.45,37101.0,90.4798,90.4962,90.4471,90.4962,37101.0
2021-05-12 11:00:00,110.44,110.48,110.39,110.45,264502.0,90.488,90.5208,90.4471,90.4962,264502.0
2021-05-12 11:05:00,110.45,110.45,110.38,110.4,51557.0,90.4962,90.4962,90.4389,90.4553,51557.0
2021-05-12 11:10:00,110.39,110.41,110.38,110.4,34912.0,90.4471,90.4634,90.4389,90.4553,34912.0
2021-05-12 11:15:00,110.41,110.43,110.38,110.42,63852.0,90.4634,90.4798,90.4389,90.4716,63852.0
2021-05-12 11:20:00,110.42,110.42,110.38,110.39,34511.0,90.4716,90.4716,90.4389,90.4471,34511.0
2021-05-12 11:25:00,110.39,110.39,110.37,110.38,22246.0,90.4471,90.4471,90.4307,90.4389,22246.0
2021-05-12 11:30:00,110.38,110.38,110.34,110.35,47066.0,90.4389,90.4389,90.4061,90.4143,47066.0
2021-05-12 11:35:00,110.36,110.36,110.34,110.34,24934.0,90.4225,90.4225,90.4061,90.4061,24934.0
2021-05-12 11:40:00,110.34,110.35,110.33,110.35,67160.0,90.4061,90.4143,90.3979,90.4143,67160.0
2021-05-12 11:45:00,110.35,110.35,110.34,110.34,29805.0,90.4143,90.4143,90.4061,90.4061,29805.0
2021-05-12 11:50:00,110.34,110.35,110.28,110.29,41746.0,90.4061,90.4143,90.3569,90.3651,41746.0
2021-05-12 11:55:00,110.28,110.3,110.28,110.29,42020.0,90.3569,90.3733,90.3569,90.3651,42020.0
2021-05-12 12:00:00,110.29,110.29,110.22,110.23,61142.0,90.3651,90.3651,90.3078,90.316,61142.0
2021-05-12 12:05:00,110.23,110.26,110.22,110.25,24552.0,90.316,90.3405,90.3078,90.3324,24552.0
2021-05-12 12:10:00,110.24,110.25,110.13,110.14,37333.0,90.3242,90.3324,90.234,90.2422,37333.0
2021-05-12 12:15:00,110.14,110.15,110.09,110.13,127575.0,90.2422,90.2504,90.2013,90.234,127575.0
2021-05-12 12:20:00,110.13,110.16,110.12,110.15,32854.0,90.234,90.2586,90.2258,90.2504,32854.0
2021-05-12 12:25:00,110.16,110.17,110.15,110.17,93065.0,90.2586,90.2668,90.2504,90.2668,93065.0
2021-05-12 12:30:00,110.17,110.2,110.16,110.2,48900.0,90.2668,90.2914,90.2586,90.2914,48900.0
2021-05-12 12:35:00,110.2,110.2,110.19,110.2,41437.0,90.2914,90.2914,90.2832,90.2914,41437.0
2021-05-12 12:40:00,110.2,110.24,110.2,110.23,79174.0,90.2914,90.3242,90.2914,90.316,79174.0
2021-05-12 12:45:00,110.23,110.23,110.21,110.22,27416.0,90.316,90.316,90.2996,90.3078,27416.0
2021-05-12 12:50:00,110.22,110.24,110.21,110.22,112844.0,90.3078,90.3242,90.2996,90.3078,112844.0
2021-05-12 12:55:00,110.22,110.22,110.2,110.2,49455.0,90.3078,90.3078,90.2914,90.2914,49455.0
2021-05-12 13:00:00,110.2,110.29,110.2,110.28,118962.0,90.2914,90.3651,90.2914,90.3569,118962.0
2021-05-12 13:05:00,110.28,110.3,110.24,110.26,56753.0,90.3569,90.3733,90.3242,90.3405,56753.0
2021-05-12 13:10:00,110.27,110.28,110.21,110.23,58940.0,90.3487,90.3569,90.2996,90.316,58940.0
2021-05-12 13:15:00,110.23,110.23,110.18,110.18,61382.0,90.316,90.316,90.275,90.275,61382.0
2021-05-12 13:20:00,110.17,110.22,110.16,110.22,36068.0,90.2668,90.3078,90.2586,90.3078,36068.0
2021-05-12 13:25:00,110.22,110.27,110.21,110.26,60565.0,90.3078,90.3487,90.2996,90.3405,60565.0
2021-05-12 13:30:00,110.26,110.26,110.23,110.23,34224.0,90.3405,90.3405,90.316,90.316,34224.0
2021-05-12 13:35:00,110.23,110.3,110.22,110.27,32318.0,90.316,90.3733,90.3078,90.3487,32318.0
2021-05-12 13:40:00,110.27,110.29,110.24,110.28,30984.0,90.3487,90.3651,90.3242,90.3569,30984.0
2021-05-12 13:45:00,110.29,110.29,110.22,110.22,32698.0,90.3651,90.3651,90.3078,90.3078,32698.0
2021-05-12 13:50:00,110.22,110.23,110.2,110.21,28947.0,90.3078,90.316,90.2914,90.2996,28947.0
2021-05-12 13:55:00,110.2,110.23,110.16,110.17,71277.0,90.2914,90.316,90.2586,90.2668,71277.0
2021-05-12 14:00:00,110.16,110.18,110.13,110.13,31144.0,90.2586,90.275,90.234,90.234,31144.0
2021-05-12 14:05:00,110.13,110.18,110.13,110.17,53778.0,90.234,90.275,90.234,90.2668,53778.0
2021-05-12 14:10:00,110.17,110.19,110.15,110.16,39084.0,90.2668,90.2832,90.2504,90.2586,39084.0
2021-05-12 14:15:00,110.16,110.16,110.11,110.11,55739.0,90.2586,90.2586,90.2176,90.2176,55739.0
2021-05-12 14:20:00,110.12,110.14,110.1,110.12,32867.0,90.2258,90.2422,90.2095,90.2258,32867.0
2021-05-12 14:25:00,110.11,110.12,110.1,110.11,20774.0,90.2176,90.2258,90.2095,90.2176,20774.0
2021-05-12 14:30:00,110.1,110.11,110.07,110.1,73133.0,90.2095,90.2176,90.1849,90.2095,73133.0
2021-05-12 14:35:00,110.1,110.13,110.08,110.12,55608.0,90.2095,90.234,90.1931,90.2258,55608.0
2021-05-12 14:40:00,110.12,110.14,110.11,110.14,29421.0,90.2258,90.2422,90.2176,90.2422,29421.0
2021-05-12 14:45:00,110.13,110.16,110.13,110.16,32939.0,90.234,90.2586,90.234,90.2586,32939.0
2021-05-12 14:50:00,110.16,110.18,110.16,110.17,30532.0,90.2586,90.275,90.2586,90.2668,30532.0
2021-05-12 14:55:00,110.17,110.19,110.15,110.16,24522.0,90.2668,90.2832,90.2504,90.2586,24522.0
2021-05-12 15:00:00,110.15,110.16,110.14,110.15,25930.0,90.2504,90.2586,90.2422,90.2504,25930.0
2021-05-12 15:05:00,110.15,110.17,110.14,110.16,82789.0,90.2504,90.2668,90.2422,90.2586,82789.0
2021-05-12 15:10:00,110.17,110.17,110.14,110.15,20714.0,90.2668,90.2668,90.2422,90.2504,20714.0
2021-05-12 15:15:00,110.16,110.17,110.15,110.17,30214.0,90.2586,90.2668,90.2504,90.2668,30214.0
2021-05-12 15:20:00,110.17,110.2,110.17,110.19,30075.0,90.2668,90.2914,90.2668,90.2832,30075.0
2021-05-12 15:25:00,110.2,110.2,110.15,110.18,48499.0,90.2914,90.2914,90.2504,90.275,48499.0
2021-05-12 15:30:00,110.17,110.18,110.13,110.14,54592.0,90.2668,90.275,90.234,90.2422,54592.0
2021-05-12 15:35:00,110.14,110.15,110.11,110.13,41159.0,90.2422,90.2504,90.2176,90.234,41159.0
2021-05-12 15:40:00,110.14,110.14,110.09,110.11,65223.0,90.2422,90.2422,90.2013,90.2176,65223.0
2021-05-12 15:45:00,110.11,110.11,110.08,110.08,87608.0,90.2176,90.2176,90.1931,90.1931,87608.0
2021-05-12 15:50:00,110.08,110.09,110.04,110.05,113948.0,90.1931,90.2013,90.1603,90.1685,113948.0
2021-05-12 15:55:00,110.06,110.12,110.05,110.09,159714.0,90.1767,90.2258,90.1685,90.2013,159714.0
2021-05-13 09:30:00,110.29,110.47,110.1,110.41,299362.0,90.3651,90.5126,90.2095,90.4634,299362.0
2021-05-13 09:35:00,110.41,110.49,110.39,110.45,123617.0,90.4634,90.529,90.4471,90.4962,123617.0
2021-05-13 09:40:00,110.45,110.48,110.42,110.46,30074.0,90.4962,90.5208,90.4716,90.5044,30074.0
2021-05-13 09:45:00,110.47,110.48,110.43,110.45,33537.0,90.5126,90.5208,90.4798,90.4962,33537.0
2021-05-13 09:50:00,110.45,110.52,110.45,110.51,60880.0,90.4962,90.5536,90.4962,90.5454,60880.0
2021-05-13 09:55:00,110.52,110.55,110.51,110.55,115625.0,90.5536,90.5782,90.5454,90.5782,115625.0
2021-05-13 10:00:00,110.55,110.61,110.55,110.61,36629.0,90.5782,90.6273,90.5782,90.6273,36629.0
2021-05-13 10:05:00,110.61,110.63,110.59,110.59,29766.0,90.6273,90.6437,90.6109,90.6109,29766.0
2021-05-13 10:10:00,110.6,110.64,110.59,110.64,31467.0,90.6191,90.6519,90.6109,90.6519,31467.0
2021-05-13 10:15:00,110.64,110.64,110.57,110.6,76344.0,90.6519,90.6519,90.5945,90.6191,76344.0
2021-05-13 10:20:00,110.59,110.64,110.58,110.62,53871.0,90.6109,90.6519,90.6027,90.6355,53871.0
2021-05-13 10:25:00,110.62,110.62,110.53,110.56,134885.0,90.6355,90.6355,90.5618,90.5863,134885.0
2021-05-13 10:30:00,110.56,110.6,110.55,110.59,79672.0,90.5863,90.6191,90.5782,90.6109,79672.0
2021-05-13 10:35:00,110.59,110.61,110.56,110.61,32231.0,90.6109,90.6273,90.5863,90.6273,32231.0
2021-05-13 10:40:00,110.61,110.62,110.6,110.62,22293.0,90.6273,90.6355,90.6191,90.6355,22293.0
2021-05-13 10:45:00,110.61,110.66,110.61,110.65,34168.0,90.6273,90.6683,90.6273,90.6601,34168.0
2021-05-13 10:50:00,110.65,110.65,110.6,110.64,32325.0,90.6601,90.6601,90.6191,90.6519,32325.0
2021-05-13 10:55:00,110.64,110.66,110.63,110.64,22379.0,90.6519,90.6683,90.6437,90.6519,22379.0
2021-05-13 11:00:00,110.63,110.66,110.62,110.64,16857.0,90.6437,90.6683,90.6355,90.6519,16857.0
2021-05-13 11:05:00,110.65,110.65,110.59,110.61,49264.0,90.6601,90.6601,90.6109,90.6273,49264.0
2021-05-13 11:10:00,110.61,110.61,110.56,110.56,31821.0,90.6273,90.6273,90.5863,90.5863,31821.0
2021-05-13 11:15:00,110.55,110.6,110.55,110.59,14311.0,90.5782,90.6191,90.5782,90.6109,14311.0
2021-05-13 11:20:00,110.59,110.61,110.58,110.58,23339.0,90.6109,90.6273,90.6027,90.6027,23339.0
2021-05-13 11:25:00,110.58,110.59,110.54,110.54,42454.0,90.6027,90.6109,90.57,90.57,42454.0
2021-05-13 11:30:00,110.55,110.6,110.53,110.59,29040.0,90.5782,90.6191,90.5618,90.6109,29040.0
2021-05-13 11:35:00,110.59,110.63,110.59,110.63,17073.0,90.6109,90.6437,90.6109,90.6437,17073.0
2021-05-13 11:40:00,110.64,110.64,110.61,110.61,18720.0,90.6519,90.6519,90.6273,90.6273,18720.0
2021-05-13 11:45:00,110.61,110.64,110.57,110.59,79266.0,90.6273,90.6519,90.5945,90.6109,79266.0
2021-05-13 11:50:00,110.59,110.65,110.59,110.63,24705.0,90.6109,90.6601,90.6109,90.6437,24705.0
2021-05-13 11:55:00,110.63,110.63,110.59,110.61,26533.0,90.6437,90.6437,90.6109,90.6273,26533.0
2021-05-13 12:00:00,110.61,110.64,110.6,110.62,14608.0,90.6273,90.6519,90.6191,90.6355,14608.0
2021-05-13 12:05:00,110.62,110.64,110.62,110.63,15202.0,90.6355,90.6519,90.6355,90.6437,15202.0
2021-05-13 12:10:00,110.64,110.68,110.64,110.68,25218.0,90.6519,90.6847,90.6519,90.6847,25218.0
2021-05-13 12:15:00,110.69,110.71,110.68,110.7,17874.0,90.6929,90.7093,90.6847,90.7011,17874.0
2021-05-13 12:20:00,110.7,110.71,110.66,110.67,17123.0,90.7011,90.7093,90.6683,90.6765,17123.0
2021-05-13 12:25:00,110.67,110.73,110.67,110.73,23784.0,90.6765,90.7256,90.6765,90.7256,23784.0
2021-05-13 12:30:00,110.73,110.76,110.73,110.73,12435.0,90.7256,90.7502,90.7256,90.7256,12435.0
2021-05-13 12:35:00,110.73,110.74,110.69,110.69,14924.0,90.7256,90.7338,90.6929,90.6929,14924.0
2021-05-13 12:40:00,110.69,110.7,110.66,110.66,11984.0,90.6929,90.7011,90.6683,90.6683,11984.0
2021-05-13 12:45:00,110.67,110.72,110.66,110.72,25666.0,90.6765,90.7174,90.6683,90.7174,25666.0
2021-05-13 12:50:00,110.72,110.72,110.69,110.71,17727.0,90.7174,90.7174,90.6929,90.7093,17727.0
2021-05-13 12:55:00,110.7,110.71,110.64,110.67,14566.0,90.7011,90.7093,90.6519,90.6765,14566.0
2021-05-13 13:00:00,110.67,110.69,110.57,110.61,175198.0,90.6765,90.6929,90.5945,90.6273,175198.0
2021-05-13 13:05:00,110.59,110.64,110.58,110.64,21656.0,90.6109,90.6519,90.6027,90.6519,21656.0
2021-05-13 13:10:00,110.63,110.64,110.59,110.63,31018.0,90.6437,90.6519,90.6109,90.6437,31018.0
2021-05-13 13:15:00,110.62,110.64,110.58,110.59,22096.0,90.6355,90.6519,90.6027,90.6109,22096.0
2021-05-13 13:20:00,110.59,110.59,110.56,110.57,24818.0,90.6109,90.6109,90.5863,90.5945,24818.0
2021-05-13 13:25:00,110.57,110.57,110.53,110.56,10521.0,90.5945,90.5945,90.5618,90.5863,10521.0
2021-05-13 13:30:00,110.57,110.58,110.52,110.53,16997.0,90.5945,90.6027,90.5536,90.5618,16997.0
2021-05-13 13:35:00,110.52,110.53,110.49,110.52,42960.0,90.5536,90.5618,90.529,90.5536,42960.0
2021-05-13 13:40:00,110.52,110.52,110.5,110.52,12402.0,90.5536,90.5536,90.5372,90.5536,12402.0
2021-05-13 13:45:00,110.53,110.54,110.5,110.5,18881.0,90.5618,90.57,90.5372,90.5372,18881.0
2021-05-13 13:50:00,110.51,110.57,110.5,110.57,11064.0,90.5454,90.5945,90.5372,90.5945,11064.0
2021-05-13 13:55:00,110.57,110.57,110.54,110.55,13190.0,90.5945,90.5945,90.57,90.5782,13190.0
2021-05-13 14:00:00,110.54,110.59,110.54,110.59,10310.0,90.57,90.6109,90.57,90.6109,10310.0
2021-05-13 14:05:00,110.59,110.62,110.58,110.61,23364.0,90.6109,90.6355,90.6027,90.6273,23364.0
2021-05-13 14:10:00,110.61,110.64,110.6,110.63,14581.0,90.6273,90.6519,90.6191,90.6437,14581.0
2021-05-13 14:15:00,110.63,110.64,110.61,110.62,34562.0,90.6437,90.6519,90.6273,90.6355,34562.0
2021-05-13 14:20:00,110.62,110.65,110.6,110.62,18749.0,90.6355,90.6601,90.6191,90.6355,18749.0
2021-05-13 14:25:00,110.62,110.62,110.58,110.61,14613.0,90.6355,90.6355,90.6027,90.6273,14613.0
2021-05-13 14:30:00,110.6,110.61,110.57,110.59,45851.0,90.6191,90.6273,90.5945,90.6109,45851.0
2021-05-13 14:35:00,110.59,110.59,110.58,110.58,12772.0,90.6109,90.6109,90.6027,90.6027,12772.0
2021-05-13 14:40:00,110.59,110.59,110.58,110.58,30801.0,90.6109,90.6109,90.6027,90.6027,30801.0
2021-05-13 14:45:00,110.59,110.59,110.56,110.59,97336.0,90.6109,90.6109,90.5863,90.6109,97336.0
2021-05-13 14:50:00,110.59,110.62,110.58,110.62,60646.0,90.6109,90.6355,90.6027,90.6355,60646.0
2021-05-13 14:55:00,110.62,110.63,110.59,110.6,64494.0,90.6355,90.6437,90.6109,90.6191,64494.0
2021-05-13 15:00:00,110.6,110.64,110.6,110.63,37247.0,90.6191,90.6519,90.6191,90.6437,37247.0
2021-05-13 15:05:00,110.63,110.63,110.58,110.59,73736.0,90.6437,90.6437,90.6027,90.6109,73736.0
2021-05-13 15:10:00,110.59,110.6,110.55,110.57,36171.0,90.6109,90.6191,90.5782,90.5945,36171.0
2021-05-13 15:15:00,110.57,110.61,110.56,110.6,29904.0,90.5945,90.6273,90.5863,90.6191,29904.0
2021-05-13 15:20:00,110.6,110.61,110.57,110.58,22688.0,90.6191,90.6273,90.5945,90.6027,22688.0
2021-05-13 15:25:00,110.59,110.66,110.59,110.66,20656.0,90.6109,90.6683,90.6109,90.6683,20656.0
2021-05-13 15:30:00,110.66,110.7,110.66,110.69,32349.0,90.6683,90.7011,90.6683,90.6929,32349.0
2021-05-13 15:35:00,110.69,110.7,110.67,110.68,21592.0,90.6929,90.7011,90.6765,90.6847,21592.0
2021-05-13 15:40:00,110.68,110.71,110.66,110.7,58977.0,90.6847,90.7093,90.6683,90.7011,58977.0
2021-05-13 15:45:00,110.7,110.72,110.69,110.7,38142.0,90.7011,90.7174,90.6929,90.7011,38142.0
2021-05-13 15:50:00,110.69,110.72,110.68,110.72,50387.0,90.6929,90.7174,90.6847,90.7174,50387.0
2021-05-13 15:55:00,110.71,110.72,110.58,110.61,124388.0,90.7093,90.7174,90.6027,90.6273,124388.0
2021-05-14 09:30:00,111.22,111.35,111.15,111.2,69449.0,91.1271,91.2336,91.0698,91.1107,69449.0
2021-05-14 09:35:00,111.2,111.28,111.19,111.27,74461.0,91.1107,91.1763,91.1025,91.1681,74461.0
2021-05-14 09:40:00,111.27,111.28,111.2,111.21,70042.0,91.1681,91.1763,91.1107,91.1189,70042.0
2021-05-14 09:45:00,111.21,111.28,111.21,111.26,27336.0,91.1189,91.1763,91.1189,91.1599,27336.0
2021-05-14 09:50:00,111.26,111.27,111.23,111.26,41595.0,91.1599,91.1681,91.1353,91.1599,41595.0
2021-05-14 09:55:00,111.26,111.29,111.25,111.27,49338.0,91.1599,91.1845,91.1517,91.1681,49338.0
2021-05-14 10:00:00,111.27,111.27,111.2,111.22,89654.0,91.1681,91.1681,91.1107,91.1271,89654.0
2021-05-14 10:05:00,111.22,111.23,111.19,111.19,133104.0,91.1271,91.1353,91.1025,91.1025,133104.0
2021-05-14 10:10:00,111.19,111.2,111.18,111.19,35649.0,91.1025,91.1107,91.0943,91.1025,35649.0
2021-05-14 10:15:00,111.19,111.23,111.18,111.21,41366.0,91.1025,91.1353,91.0943,91.1189,41366.0
2021-05-14 10:20:00,111.21,111.23,111.19,111.22,118006.0,91.1189,91.1353,91.1025,91.1271,118006.0
2021-05-14 10:25:00,111.22,111.23,111.15,111.16,81083.0,91.1271,91.1353,91.0698,91.078,81083.0
2021-05-14 10:30:00,111.16,111.2,111.15,111.19,93618.0,91.078,91.1107,91.0698,91.1025,93618.0
2021-05-14 10:35:00,111.18,111.18,111.14,111.16,9904.0,91.0943,91.0943,91.0616,91.078,9904.0
2021-05-14 10:40:00,111.15,111.16,111.1,111.12,9924.0,91.0698,91.078,91.0288,91.0452,9924.0
2021-05-14 10:45:00,111.15,111.16,111.12,111.14,8775.0,91.0698,91.078,91.0452,91.0616,8775.0
2021-05-14 10:50:00,111.15,111.16,111.12,111.12,53507.0,91.0698,91.078,91.0452,91.0452,53507.0
2021-05-14 10:55:00,111.12,111.13,111.1,111.11,103500.0,91.0452,91.0534,91.0288,91.037,103500.0
2021-05-14 11:00:00,111.11,111.11,111.1,111.11,22580.0,91.037,91.037,91.0288,91.037,22580.0
2021-05-14 11:05:00,111.11,111.13,111.1,111.11,20460.0,91.037,91.0534,91.0288,91.037,20460.0
2021-05-14 11:10:00,111.11,111.12,111.1,111.12,11917.0,91.037,91.0452,91.0288,91.0452,11917.0
2021-05-14 11:15:00,111.12,111.12,111.09,111.11,42908.0,91.0452,91.0452,91.0206,91.037,42908.0
2021-05-14 11:20:00,111.12,111.15,111.1,111.15,20807.0,91.0452,91.0698,91.0288,91.0698,20807.0
2021-05-14 11:25:00,111.14,111.15,111.13,111.14,18520.0,91.0616,91.0698,91.0534,91.0616,18520.0
2021-05-14 11:30:00,111.13,111.15,111.13,111.13,12653.0,91.0534,91.0698,91.0534,91.0534,12653.0
2021-05-14 11:35:00,111.14,111.17,111.14,111.17,14869.0,91.0616,91.0861,91.0616,91.0861,14869.0
2021-05-14 11:40:00,111.17,111.18,111.15,111.15,10516.0,91.0861,91.0943,91.0698,91.0698,10516.0
2021-05-14 11:45:00,111.16,111.21,111.15,111.2,35633.0,91.078,91.1189,91.0698,91.1107,35633.0
2021-05-14 11:50:00,111.2,111.22,111.2,111.22,9751.0,91.1107,91.1271,91.1107,91.1271,9751.0
2021-05-14 11:55:00,111.22,111.22,111.2,111.2,7978.0,91.1271,91.1271,91.1107,91.1107,7978.0
2021-05-14 12:00:00,111.21,111.24,111.2,111.23,17142.0,91.1189,91.1435,91.1107,91.1353,17142.0
2021-05-14 12:05:00,111.23,111.25,111.19,111.2,17657.0,91.1353,91.1517,91.1025,91.1107,17657.0
2021-05-14 12:10:00,111.19,111.2,111.16,111.17,15428.0,91.1025,91.1107,91.078,91.0861,15428.0
2021-05-14 12:15:00,111.16,111.16,111.12,111.14,30318.0,91.078,91.078,91.0452,91.0616,30318.0
2021-05-14 12:20:00,111.13,111.15,111.11,111.11,5332.0,91.0534,91.0698,91.037,91.037,5332.0
2021-05-14 12:25:00,111.11,111.12,111.1,111.11,57055.0,91.037,91.0452,91.0288,91.037,57055.0
2021-05-14 12:30:00,111.11,111.12,111.1,111.12,9964.0,91.037,91.0452,91.0288,91.0452,9964.0
2021-05-14 12:35:00,111.12,111.12,111.06,111.07,21373.0,91.0452,91.0452,90.996,91.0042,21373.0
2021-05-14 12:40:00,111.08,111.1,111.07,111.1,8027.0,91.0124,91.0288,91.0042,91.0288,8027.0
2021-05-14 12:45:00,111.09,111.12,111.09,111.12,78244.0,91.0206,91.0452,91.0206,91.0452,78244.0
2021-05-14 12:50:00,111.12,111.13,111.11,111.13,33198.0,91.0452,91.0534,91.037,91.0534,33198.0
2021-05-14 12:55:00,111.13,111.14,111.12,111.13,10693.0,91.0534,91.0616,91.0452,91.0534,10693.0
2021-05-14 13:00:00,111.13,111.14,111.12,111.12,19510.0,91.0534,91.0616,91.0452,91.0452,19510.0
2021-05-14 13:05:00,111.12,111.14,111.11,111.14,21085.0,91.0452,91.0616,91.037,91.0616,21085.0
2021-05-14 13:10:00,111.14,111.15,111.14,111.14,3115.0,91.0616,91.0698,91.0616,91.0616,3115.0
2021-05-14 13:15:00,111.14,111.14,111.1,111.11,50073.0,91.0616,91.0616,91.0288,91.037,50073.0
2021-05-14 13:20:00,111.1,111.12,111.09,111.11,19688.0,91.0288,91.0452,91.0206,91.037,19688.0
2021-05-14 13:25:00,111.11,111.13,111.11,111.13,30233.0,91.037,91.0534,91.037,91.0534,30233.0
2021-05-14 13:30:00,111.13,111.13,111.1,111.11,8262.0,91.0534,91.0534,91.0288,91.037,8262.0
2021-05-14 13:35:00,111.11,111.12,111.1,111.11,21525.0,91.037,91.0452,91.0288,91.037,21525.0
2021-05-14 13:40:00,111.11,111.12,111.08,111.09,28154.0,91.037,91.0452,91.0124,91.0206,28154.0
2021-05-14 13:45:00,111.08,111.09,111.05,111.07,40557.0,91.0124,91.0206,90.9878,91.0042,40557.0
2021-05-14 13:50:00,111.07,111.07,111.05,111.06,13341.0,91.0042,91.0042,90.9878,90.996,13341.0
2021-05-14 13:55:00,111.06,111.06,111.05,111.06,9655.0,90.996,90.996,90.9878,90.996,9655.0
2021-05-14 14:00:00,111.06,111.1,111.05,111.09,19189.0,90.996,91.0288,90.9878,91.0206,19189.0
2021-05-14 14:05:00,111.1,111.1,111.08,111.09,8537.0,91.0288,91.0288,91.0124,91.0206,8537.0
2021-05-14 14:10:00,111.09,111.1,111.08,111.09,9302.0,91.0206,91.0288,91.0124,91.0206,9302.0
2021-05-14 14:15:00,111.09,111.13,111.09,111.12,18797.0,91.0206,91.0534,91.0206,91.0452,18797.0
2021-05-14 14:20:00,111.12,111.12,111.1,111.12,15420.0,91.0452,91.0452,91.0288,91.0452,15420.0
2021-05-14 14:25:00,111.12,111.14,111.12,111.14,40550.0,91.0452,91.0616,91.0452,91.0616,40550.0
2021-05-14 14:30:00,111.14,111.15,111.13,111.15,17640.0,91.0616,91.0698,91.0534,91.0698,17640.0
2021-05-14 14:35:00,111.15,111.17,111.14,111.16,21786.0,91.0698,91.0861,91.0616,91.078,21786.0
2021-05-14 14:40:00,111.16,111.2,111.15,111.19,17796.0,91.078,91.1107,91.0698,91.1025,17796.0
2021-05-14 14:45:00,111.19,111.2,111.17,111.18,12679.0,91.1025,91.1107,91.0861,91.0943,12679.0
2021-05-14 14:50:00,111.18,111.2,111.16,111.18,25674.0,91.0943,91.1107,91.078,91.0943,25674.0
2021-05-14 14:55:00,111.19,111.2,111.16,111.2,19952.0,91.1025,91.1107,91.078,91.1107,19952.0
2021-05-14 15:00:00,111.2,111.22,111.16,111.19,30129.0,91.1107,91.1271,91.078,91.1025,30129.0
2021-05-14 15:05:00,111.19,111.2,111.17,111.18,19375.0,91.1025,91.1107,91.0861,91.0943,19375.0
2021-05-14 15:10:00,111.18,111.2,111.17,111.2,16572.0,91.0943,91.1107,91.0861,91.1107,16572.0
2021-05-14 15:15:00,111.2,111.21,111.18,111.19,17462.0,91.1107,91.1189,91.0943,91.1025,17462.0
2021-05-14 15:20:00,111.18,111.2,111.18,111.19,16363.0,91.0943,91.1107,91.0943,91.1025,16363.0
2021-05-14 15:25:00,111.19,111.19,111.16,111.18,29688.0,91.1025,91.1025,91.078,91.0943,29688.0
2021-05-14 15:30:00,111.19,111.19,111.15,111.17,22079.0,91.1025,91.1025,91.0698,91.0861,22079.0
2021-05-14 15:35:00,111.17,111.18,111.16,111.16,13972.0,91.0861,91.0943,91.078,91.078,13972.0
2021-05-14 15:40:00,111.17,111.17,111.13,111.14,36315.0,91.0861,91.0861,91.0534,91.0616,36315.0
2021-05-14 15:45:00,111.14,111.17,111.13,111.17,23978.0,91.0616,91.0861,91.0534,91.0861,23978.0
2021-05-14 15:50:00,111.17,111.19,111.16,111.19,38499.0,91.0861,91.1025,91.078,91.1025,38499.0
2021-05-14 15:55:00,111.19,111.27,111.18,111.22,170570.0,91.1025,91.1681,91.0943,91.1271,170570.0
2021-05-17 09:30:00,111.13,111.13,111.07,111.1,11854.0,91.0534,91.0534,91.0042,91.0288,11854.0
2021-05-17 09:35:00,111.13,111.15,111.12,111.14,5203.0,91.0534,91.0698,91.0452,91.0616,5203.0
2021-05-17 09:40:00,111.16,111.17,111.14,111.14,18379.0,91.078,91.0861,91.0616,91.0616,18379.0
2021-05-17 09:45:00,111.14,111.16,111.1,111.11,89061.0,91.0616,91.078,91.0288,91.037,89061.0
2021-05-17 09:50:00,111.11,111.11,111.07,111.09,16148.0,91.037,91.037,91.0042,91.0206,16148.0
2021-05-17 09:55:00,111.09,111.11,111.08,111.09,6931.0,91.0206,91.037,91.0124,91.0206,6931.0
2021-05-17 10:00:00,111.09,111.1,111.05,111.06,26566.0,91.0206,91.0288,90.9878,90.996,26566.0
2021-05-17 10:05:00,111.06,111.06,111.05,111.06,41749.0,90.996,90.996,90.9878,90.996,41749.0
2021-05-17 10:10:00,111.06,111.08,111.05,111.07,21568.0,90.996,91.0124,90.9878,91.0042,21568.0
2021-05-17 10:15:00,111.07,111.1,111.06,111.09,14730.0,91.0042,91.0288,90.996,91.0206,14730.0
2021-05-17 10:20:00,111.09,111.12,111.09,111.11,41443.0,91.0206,91.0452,91.0206,91.037,41443.0
2021-05-17 10:25:00,111.1,111.12,111.08,111.08,24857.0,91.0288,91.0452,91.0124,91.0124,24857.0
2021-05-17 10:30:00,111.08,111.08,111.01,111.02,58532.0,91.0124,91.0124,90.9551,90.9632,58532.0
2021-05-17 10:35:00,111.02,111.1,111.01,111.09,14124.0,90.9632,91.0288,90.9551,91.0206,14124.0
2021-05-17 10:40:00,111.09,111.12,111.09,111.09,15483.0,91.0206,91.0452,91.0206,91.0206,15483.0
2021-05-17 10:45:00,111.11,111.12,111.1,111.11,8310.0,91.037,91.0452,91.0288,91.037,8310.0
2021-05-17 10:50:00,111.12,111.15,111.12,111.14,49466.0,91.0452,91.0698,91.0452,91.0616,49466.0
2021-05-17 10:55:00,111.14,111.14,111.11,111.12,13269.0,91.0616,91.0616,91.037,91.0452,13269.0
2021-05-17 11:00:00,111.13,111.14,111.11,111.13,19337.0,91.0534,91.0616,91.037,91.0534,19337.0
2021-05-17 11:05:00,111.12,111.14,111.1,111.11,26396.0,91.0452,91.0616,91.0288,91.037,26396.0
2021-05-17 11:10:00,111.12,111.13,111.09,111.12,26046.0,91.0452,91.0534,91.0206,91.0452,26046.0
2021-05-17 11:15:00,111.12,111.14,111.11,111.12,5872.0,91.0452,91.0616,91.037,91.0452,5872.0
2021-05-17 11:20:00,111.13,111.15,111.12,111.14,24987.0,91.0534,91.0698,91.0452,91.0616,24987.0
2021-05-17 11:25:00,111.14,111.15,111.12,111.14,32994.0,91.0616,91.0698,91.0452,91.0616,32994.0
2021-05-17 11:30:00,111.14,111.15,111.12,111.15,30514.0,91.0616,91.0698,91.0452,91.0698,30514.0
2021-05-17 11:35:00,111.15,111.15,111.11,111.11,14742.0,91.0698,91.0698,91.037,91.037,14742.0
2021-05-17 11:40:00,111.12,111.14,111.12,111.14,12491.0,91.0452,91.0616,91.0452,91.0616,12491.0
2021-05-17 11:45:00,111.13,111.14,111.11,111.12,5927.0,91.0534,91.0616,91.037,91.0452,5927.0
2021-05-17 11:50:00,111.12,111.13,111.11,111.12,4065.0,91.0452,91.0534,91.037,91.0452,4065.0
2021-05-17 11:55:00,111.11,111.12,111.1,111.11,24564.0,91.037,91.0452,91.0288,91.037,24564.0
2021-05-17 12:00:00,111.11,111.12,111.09,111.11,7299.0,91.037,91.0452,91.0206,91.037,7299.0
2021-05-17 12:05:00,111.11,111.11,111.1,111.1,3861.0,91.037,91.037,91.0288,91.0288,3861.0
2021-05-17 12:10:00,111.11,111.11,111.1,111.11,2087.0,91.037,91.037,91.0288,91.037,2087.0
2021-05-17 12:15:00,111.1,111.12,111.1,111.11,6292.0,91.0288,91.0452,91.0288,91.037,6292.0
2021-05-17 12:20:00,111.11,111.12,111.1,111.11,2470.0,91.037,91.0452,91.0288,91.037,2470.0
2021-05-17 12:25:00,111.12,111.15,111.12,111.15,15116.0,91.0452,91.0698,91.0452,91.0698,15116.0
2021-05-17 12:30:00,111.14,111.14,111.12,111.13,2722.0,91.0616,91.0616,91.0452,91.0534,2722.0
2021-05-17 12:35:00,111.14,111.15,111.13,111.14,3157.0,91.0616,91.0698,91.0534,91.0616,3157.0
2021-05-17 12:40:00,111.15,111.16,111.14,111.15,3226.0,91.0698,91.078,91.0616,91.0698,3226.0
2021-05-17 12:45:00,111.14,111.15,111.14,111.14,1532.0,91.0616,91.0698,91.0616,91.0616,1532.0
2021-05-17 12:50:00,111.14,111.15,111.13,111.14,11318.0,91.0616,91.0698,91.0534,91.0616,11318.0
2021-05-17 12:55:00,111.13,111.15,111.13,111.15,10057.0,91.0534,91.0698,91.0534,91.0698,10057.0
2021-05-17 13:00:00,111.14,111.16,111.14,111.16,4489.0,91.0616,91.078,91.0616,91.078,4489.0
2021-05-17 13:05:00,111.16,111.16,111.14,111.15,3821.0,91.078,91.078,91.0616,91.0698,3821.0
2021-05-17 13:10:00,111.15,111.16,111.14,111.16,2672.0,91.0698,91.078,91.0616,91.078,2672.0
2021-05-17 13:15:00,111.16,111.16,111.14,111.15,2989.0,91.078,91.078,91.0616,91.0698,2989.0
2021-05-17 13:20:00,111.15,111.16,111.13,111.14,11807.0,91.0698,91.078,91.0534,91.0616,11807.0
2021-05-17 13:25:00,111.13,111.15,111.13,111.14,5399.0,91.0534,91.0698,91.0534,91.0616,5399.0
2021-05-17 13:30:00,111.14,111.14,111.12,111.13,3145.0,91.0616,91.0616,91.0452,91.0534,3145.0
2021-05-17 13:35:00,111.13,111.14,111.12,111.12,3568.0,91.0534,91.0616,91.0452,91.0452,3568.0
2021-05-17 13:40:00,111.12,111.12,111.09,111.09,8106.0,91.0452,91.0452,91.0206,91.0206,8106.0
2021-05-17 13:45:00,111.1,111.12,111.09,111.11,10949.0,91.0288,91.0452,91.0206,91.037,10949.0
2021-05-17 13:50:00,111.11,111.11,111.1,111.11,5676.0,91.037,91.037,91.0288,91.037,5676.0
2021-05-17 13:55:00,111.1,111.12,111.1,111.12,4338.0,91.0288,91.0452,91.0288,91.0452,4338.0
2021-05-17 14:00:00,111.11,111.12,111.1,111.12,6316.0,91.037,91.0452,91.0288,91.0452,6316.0
2021-05-17 14:05:00,111.12,111.13,111.11,111.12,2472.0,91.0452,91.0534,91.037,91.0452,2472.0
2021-05-17 14:10:00,111.12,111.13,111.12,111.12,1258.0,91.0452,91.0534,91.0452,91.0452,1258.0
2021-05-17 14:15:00,111.13,111.15,111.12,111.15,14670.0,91.0534,91.0698,91.0452,91.0698,14670.0
2021-05-17 14:20:00,111.15,111.15,111.13,111.14,4603.0,91.0698,91.0698,91.0534,91.0616,4603.0
2021-05-17 14:25:00,111.14,111.15,111.12,111.13,8421.0,91.0616,91.0698,91.0452,91.0534,8421.0
2021-05-17 14:30:00,111.14,111.16,111.13,111.14,9753.0,91.0616,91.078,91.0534,91.0616,9753.0
2021-05-17 14:35:00,111.14,111.14,111.12,111.13,4418.0,91.0616,91.0616,91.0452,91.0534,4418.0
2021-05-17 14:40:00,111.12,111.13,111.12,111.13,8117.0,91.0452,91.0534,91.0452,91.0534,8117.0
2021-05-17 14:45:00,111.12,111.13,111.11,111.12,18655.0,91.0452,91.0534,91.037,91.0452,18655.0
2021-05-17 14:50:00,111.12,111.13,111.12,111.13,5940.0,91.0452,91.0534,91.0452,91.0534,5940.0
2021-05-17 14:55:00,111.13,111.15,111.12,111.15,14733.0,91.0534,91.0698,91.0452,91.0698,14733.0
2021-05-17 15:00:00,111.14,111.15,111.14,111.15,2738.0,91.0616,91.0698,91.0616,91.0698,2738.0
2021-05-17 15:05:00,111.15,111.15,111.14,111.15,1932.0,91.0698,91.0698,91.0616,91.0698,1932.0
2021-05-17 15:10:00,111.15,111.17,111.14,111.16,50377.0,91.0698,91.0861,91.0616,91.078,50377.0
2021-05-17 15:15:00,111.15,111.15,111.14,111.15,4768.0,91.0698,91.0698,91.0616,91.0698,4768.0
2021-05-17 15:20:00,111.15,111.16,111.15,111.15,9181.0,91.0698,91.078,91.0698,91.0698,9181.0
2021-05-17 15:25:00,111.15,111.17,111.14,111.16,13607.0,91.0698,91.0861,91.0616,91.078,13607.0
2021-05-17 15:30:00,111.16,111.16,111.14,111.16,11376.0,91.078,91.078,91.0616,91.078,11376.0
2021-05-17 15:35:00,111.16,111.16,111.14,111.16,5905.0,91.078,91.078,91.0616,91.078,5905.0
2021-05-17 15:40:00,111.17,111.17,111.15,111.16,13693.0,91.0861,91.0861,91.0698,91.078,13693.0
2021-05-17 15:45:00,111.16,111.17,111.15,111.16,24342.0,91.078,91.0861,91.0698,91.078,24342.0
2021-05-17 15:50:00,111.15,111.17,111.13,111.14,15609.0,91.0698,91.0861,91.0534,91.0616,15609.0
2021-05-17 15:55:00,111.14,111.18,111.14,111.16,27262.0,91.0616,91.0943,91.0616,91.078,27262.0
2021-05-18 09:30:00,111.35,111.35,111.23,111.25,12230.0,91.2336,91.2336,91.1353,91.1517,12230.0
2021-05-18 09:35:00,111.27,111.29,111.24,111.28,14465.0,91.1681,91.1845,91.1435,91.1763,14465.0
2021-05-18 09:40:00,111.25,111.26,111.21,111.22,4553.0,91.1517,91.1599,91.1189,91.1271,4553.0
2021-05-18 09:45:00,111.22,111.23,111.2,111.22,3981.0,91.1271,91.1353,91.1107,91.1271,3981.0
2021-05-18 09:50:00,111.22,111.23,111.18,111.21,33876.0,91.1271,91.1353,91.0943,91.1189,33876.0
2021-05-18 09:55:00,111.22,111.23,111.2,111.21,32597.0,91.1271,91.1353,91.1107,91.1189,32597.0
2021-05-18 10:00:00,111.21,111.23,111.19,111.19,16207.0,91.1189,91.1353,91.1025,91.1025,16207.0
2021-05-18 10:05:00,111.2,111.24,111.2,111.23,15345.0,91.1107,91.1435,91.1107,91.1353,15345.0
2021-05-18 10:10:00,111.23,111.23,111.2,111.22,21622.0,91.1353,91.1353,91.1107,91.1271,21622.0
2021-05-18 10:15:00,111.22,111.23,111.2,111.21,19297.0,91.1271,91.1353,91.1107,91.1189,19297.0
2021-05-18 10:20:00,111.23,111.26,111.22,111.25,18255.0,91.1353,91.1599,91.1271,91.1517,18255.0
2021-05-18 10:25:00,111.25,111.26,111.23,111.24,10602.0,91.1517,91.1599,91.1353,91.1435,10602.0
2021-05-18 10:30:00,111.25,111.27,111.24,111.25,6634.0,91.1517,91.1681,91.1435,91.1517,6634.0
2021-05-18 10:35:00,111.25,111.29,111.24,111.28,18969.0,91.1517,91.1845,91.1435,91.1763,18969.0
2021-05-18 10:40:00,111.28,111.29,111.27,111.28,10646.0,91.1763,91.1845,91.1681,91.1763,10646.0
2021-05-18 10:45:00,111.29,111.31,111.28,111.3,29556.0,91.1845,91.2009,91.1763,91.1927,29556.0
2021-05-18 10:50:00,111.31,111.31,111.29,111.3,51086.0,91.2009,91.2009,91.1845,91.1927,51086.0
2021-05-18 10:55:00,111.3,111.31,111.29,111.3,29733.0,91.1927,91.2009,91.1845,91.1927,29733.0
2021-05-18 11:00:00,111.3,111.32,111.3,111.3,78089.0,91.1927,91.209,91.1927,91.1927,78089.0
2021-05-18 11:05:00,111.3,111.31,111.28,111.29,59229.0,91.1927,91.2009,91.1763,91.1845,59229.0
2021-05-18 11:10:00,111.29,111.3,111.28,111.3,6300.0,91.1845,91.1927,91.1763,91.1927,6300.0
2021-05-18 11:15:00,111.3,111.3,111.28,111.28,8292.0,91.1927,91.1927,91.1763,91.1763,8292.0
2021-05-18 11:20:00,111.29,111.31,111.29,111.31,13866.0,91.1845,91.2009,91.1845,91.2009,13866.0
2021-05-18 11:25:00,111.31,111.34,111.31,111.33,7798.0,91.2009,91.2254,91.2009,91.2172,7798.0
2021-05-18 11:30:00,111.32,111.33,111.28,111.28,111430.0,91.209,91.2172,91.1763,91.1763,111430.0
2021-05-18 11:35:00,111.27,111.27,111.25,111.26,17344.0,91.1681,91.1681,91.1517,91.1599,17344.0
2021-05-18 11:40:00,111.27,111.27,111.25,111.27,58162.0,91.1681,91.1681,91.1517,91.1681,58162.0
2021-05-18 11:45:00,111.28,111.28,111.26,111.27,43291.0,91.1763,91.1763,91.1599,91.1681,43291.0
2021-05-18 11:50:00,111.27,111.27,111.26,111.27,10698.0,91.1681,91.1681,91.1599,91.1681,10698.0
2021-05-18 11:55:00,111.27,111.27,111.24,111.25,2578.0,91.1681,91.1681,91.1435,91.1517,2578.0
2021-05-18 12:00:00,111.25,111.25,111.2,111.21,235370.0,91.1517,91.1517,91.1107,91.1189,235370.0
2021-05-18 12:05:00,111.2,111.21,111.19,111.19,6151.0,91.1107,91.1189,91.1025,91.1025,6151.0
2021-05-18 12:10:00,111.19,111.21,111.19,111.2,23175.0,91.1025,91.1189,91.1025,91.1107,23175.0
2021-05-18 12:15:00,111.2,111.2,111.16,111.17,35448.0,91.1107,91.1107,91.078,91.0861,35448.0
2021-05-18 12:20:00,111.17,111.2,111.16,111.2,27153.0,91.0861,91.1107,91.078,91.1107,27153.0
2021-05-18 12:25:00,111.2,111.21,111.18,111.2,13860.0,91.1107,91.1189,91.0943,91.1107,13860.0
2021-05-18 12:30:00,111.2,111.21,111.18,111.2,41142.0,91.1107,91.1189,91.0943,91.1107,41142.0
2021-05-18 12:35:00,111.2,111.21,111.2,111.21,15383.0,91.1107,91.1189,91.1107,91.1189,15383.0
2021-05-18 12:40:00,111.21,111.22,111.2,111.22,5375.0,91.1189,91.1271,91.1107,91.1271,5375.0
2021-05-18 12:45:00,111.22,111.24,111.21,111.23,12494.0,91.1271,91.1435,91.1189,91.1353,12494.0
2021-05-18 12:50:00,111.22,111.23,111.21,111.22,12559.0,91.1271,91.1353,91.1189,91.1271,12559.0
2021-05-18 12:55:00,111.22,111.22,111.19,111.21,2563.0,91.1271,91.1271,91.1025,91.1189,2563.0
2021-05-18 13:00:00,111.21,111.23,111.2,111.22,6144.0,91.1189,91.1353,91.1107,91.1271,6144.0
2021-05-18 13:05:00,111.22,111.23,111.2,111.23,13130.0,91.1271,91.1353,91.1107,91.1353,13130.0
2021-05-18 13:10:00,111.23,111.23,111.2,111.2,15836.0,91.1353,91.1353,91.1107,91.1107,15836.0
2021-05-18 13:15:00,111.2,111.22,111.2,111.22,2971.0,91.1107,91.1271,91.1107,91.1271,2971.0
2021-05-18 13:20:00,111.22,111.24,111.22,111.23,2229.0,91.1271,91.1435,91.1271,91.1353,2229.0
2021-05-18 13:25:00,111.23,111.24,111.22,111.24,9315.0,91.1353,91.1435,91.1271,91.1435,9315.0
2021-05-18 13:30:00,111.23,111.25,111.23,111.23,4429.0,91.1353,91.1517,91.1353,91.1353,4429.0
2021-05-18 13:35:00,111.24,111.25,111.23,111.25,5312.0,91.1435,91.1517,91.1353,91.1517,5312.0
2021-05-18 13:40:00,111.25,111.25,111.23,111.23,5198.0,91.1517,91.1517,91.1353,91.1353,5198.0
2021-05-18 13:45:00,111.24,111.26,111.23,111.24,24144.0,91.1435,91.1599,91.1353,91.1435,24144.0
2021-05-18 13:50:00,111.24,111.26,111.23,111.26,5926.0,91.1435,91.1599,91.1353,91.1599,5926.0
2021-05-18 13:55:00,111.25,111.26,111.24,111.26,5599.0,91.1517,91.1599,91.1435,91.1599,5599.0
2021-05-18 14:00:00,111.25,111.27,111.25,111.26,21226.0,91.1517,91.1681,91.1517,91.1599,21226.0
2021-05-18 14:05:00,111.26,111.27,111.26,111.27,16105.0,91.1599,91.1681,91.1599,91.1681,16105.0
2021-05-18 14:10:00,111.27,111.27,111.25,111.27,6779.0,91.1681,91.1681,91.1517,91.1681,6779.0
2021-05-18 14:15:00,111.26,111.27,111.25,111.26,8807.0,91.1599,91.1681,91.1517,91.1599,8807.0
2021-05-18 14:20:00,111.25,111.27,111.24,111.24,14198.0,91.1517,91.1681,91.1435,91.1435,14198.0
2021-05-18 14:25:00,111.24,111.26,111.24,111.26,3335.0,91.1435,91.1599,91.1435,91.1599,3335.0
2021-05-18 14:30:00,111.26,111.27,111.25,111.25,6316.0,91.1599,91.1681,91.1517,91.1517,6316.0
2021-05-18 14:35:00,111.25,111.25,111.22,111.24,6034.0,91.1517,91.1517,91.1271,91.1435,6034.0
2021-05-18 14:40:00,111.24,111.26,111.24,111.25,3228.0,91.1435,91.1599,91.1435,91.1517,3228.0
2021-05-18 14:45:00,111.25,111.25,111.22,111.24,18688.0,91.1517,91.1517,91.1271,91.1435,18688.0
2021-05-18 14:50:00,111.23,111.27,111.23,111.26,5620.0,91.1353,91.1681,91.1353,91.1599,5620.0
2021-05-18 14:55:00,111.24,111.27,111.24,111.26,10852.0,91.1435,91.1681,91.1435,91.1599,10852.0
2021-05-18 15:00:00,111.26,111.27,111.26,111.26,11622.0,91.1599,91.1681,91.1599,91.1599,11622.0
2021-05-18 15:05:00,111.26,111.27,111.25,111.27,13299.0,91.1599,91.1681,91.1517,91.1681,13299.0
2021-05-18 15:10:00,111.27,111.27,111.23,111.25,9641.0,91.1681,91.1681,91.1353,91.1517,9641.0
2021-05-18 15:15:00,111.25,111.25,111.23,111.25,18141.0,91.1517,91.1517,91.1353,91.1517,18141.0
2021-05-18 15:20:00,111.25,111.25,111.24,111.25,870.0,91.1517,91.1517,91.1435,91.1517,870.0
2021-05-18 15:25:00,111.26,111.27,111.25,111.26,10389.0,91.1599,91.1681,91.1517,91.1599,10389.0
2021-05-18 15:30:00,111.26,111.27,111.25,111.27,6624.0,91.1599,91.1681,91.1517,91.1681,6624.0
2021-05-18 15:35:00,111.27,111.27,111.25,111.26,15081.0,91.1681,91.1681,91.1517,91.1599,15081.0
2021-05-18 15:40:00,111.25,111.27,111.25,111.26,23986.0,91.1517,91.1681,91.1517,91.1599,23986.0
2021-05-18 15:45:00,111.26,111.26,111.22,111.23,18091.0,91.1599,91.1599,91.1271,91.1353,18091.0
2021-05-18 15:50:00,111.23,111.23,111.2,111.22,39286.0,91.1353,91.1353,91.1107,91.1271,39286.0
2021-05-18 15:55:00,111.22,111.23,111.15,111.17,88259.0,91.1271,91.1353,91.0698,91.0861,88259.0
2021-05-19 09:30:00,110.8,110.89,110.75,110.81,44921.0,90.783,90.8567,90.742,90.7912,44921.0
2021-05-19 09:35:00,110.81,110.81,110.76,110.81,22668.0,90.7912,90.7912,90.7502,90.7912,22668.0
2021-05-19 09:40:00,110.8,110.83,110.77,110.81,304735.0,90.783,90.8076,90.7584,90.7912,304735.0
2021-05-19 09:45:00,110.8,110.8,110.77,110.77,29286.0,90.783,90.783,90.7584,90.7584,29286.0
2021-05-19 09:50:00,110.78,110.84,110.77,110.83,120263.0,90.7666,90.8158,90.7584,90.8076,120263.0
2021-05-19 09:55:00,110.81,110.88,110.8,110.87,40630.0,90.7912,90.8485,90.783,90.8403,40630.0
2021-05-19 10:00:00,110.87,110.9,110.85,110.85,19740.0,90.8403,90.8649,90.824,90.824,19740.0
2021-05-19 10:05:00,110.85,110.88,110.85,110.87,15324.0,90.824,90.8485,90.824,90.8403,15324.0
2021-05-19 10:10:00,110.87,110.87,110.84,110.85,124358.0,90.8403,90.8403,90.8158,90.824,124358.0
2021-05-19 10:15:00,110.85,110.91,110.84,110.89,77754.0,90.824,90.8731,90.8158,90.8567,77754.0
2021-05-19 10:20:00,110.89,110.9,110.88,110.89,56822.0,90.8567,90.8649,90.8485,90.8567,56822.0
2021-05-19 10:25:00,110.89,110.92,110.89,110.91,29520.0,90.8567,90.8813,90.8567,90.8731,29520.0
2021-05-19 10:30:00,110.9,110.92,110.89,110.91,66757.0,90.8649,90.8813,90.8567,90.8731,66757.0
2021-05-19 10:35:00,110.91,110.93,110.88,110.89,47741.0,90.8731,90.8895,90.8485,90.8567,47741.0
2021-05-19 10:40:00,110.89,110.91,110.88,110.91,41454.0,90.8567,90.8731,90.8485,90.8731,41454.0
2021-05-19 10:45:00,110.91,110.96,110.9,110.95,29557.0,90.8731,90.9141,90.8649,90.9059,29557.0
2021-05-19 10:50:00,110.95,111.0,110.94,110.96,30727.0,90.9059,90.9469,90.8977,90.9141,30727.0
2021-05-19 10:55:00,110.96,110.96,110.92,110.95,16652.0,90.9141,90.9141,90.8813,90.9059,16652.0
2021-05-19 11:00:00,110.95,110.97,110.94,110.95,24121.0,90.9059,90.9223,90.8977,90.9059,24121.0
2021-05-19 11:05:00,110.96,110.98,110.94,110.98,31335.0,90.9141,90.9305,90.8977,90.9305,31335.0
2021-05-19 11:10:00,110.97,110.98,110.96,110.97,13984.0,90.9223,90.9305,90.9141,90.9223,13984.0
2021-05-19 11:15:00,110.98,110.98,110.95,110.96,45240.0,90.9305,90.9305,90.9059,90.9141,45240.0
2021-05-19 11:20:00,110.96,111.01,110.96,110.99,24175.0,90.9141,90.9551,90.9141,90.9387,24175.0
2021-05-19 11:25:00,111.0,111.0,110.98,110.99,34197.0,90.9469,90.9469,90.9305,90.9387,34197.0
2021-05-19 11:30:00,110.99,111.0,110.96,110.96,106829.0,90.9387,90.9469,90.9141,90.9141,106829.0
2021-05-19 11:35:00,110.97,110.97,110.96,110.97,20765.0,90.9223,90.9223,90.9141,90.9223,20765.0
2021-05-19 11:40:00,110.97,110.97,110.96,110.96,13828.0,90.9223,90.9223,90.9141,90.9141,13828.0
2021-05-19 11:45:00,110.97,110.97,110.96,110.96,11309.0,90.9223,90.9223,90.9141,90.9141,11309.0
2021-05-19 11:50:00,110.97,110.99,110.95,110.98,29025.0,90.9223,90.9387,90.9059,90.9305,29025.0
2021-05-19 11:55:00,110.98,110.98,110.96,110.97,16008.0,90.9305,90.9305,90.9141,90.9223,16008.0
2021-05-19 12:00:00,110.97,110.98,110.96,110.98,17651.0,90.9223,90.9305,90.9141,90.9305,17651.0
2021-05-19 12:05:00,110.98,110.98,110.96,110.98,30453.0,90.9305,90.9305,90.9141,90.9305,30453.0
2021-05-19 12:10:00,110.98,110.98,110.96,110.97,14547.0,90.9305,90.9305,90.9141,90.9223,14547.0
2021-05-19 12:15:00,110.97,110.99,110.96,110.98,17974.0,90.9223,90.9387,90.9141,90.9305,17974.0
2021-05-19 12:20:00,110.99,111.0,110.99,110.99,7356.0,90.9387,90.9469,90.9387,90.9387,7356.0
2021-05-19 12:25:00,110.99,110.99,110.98,110.99,6363.0,90.9387,90.9387,90.9305,90.9387,6363.0
2021-05-19 12:30:00,110.99,111.0,110.98,110.98,1210.0,90.9387,90.9469,90.9305,90.9305,1210.0
2021-05-19 12:35:00,110.99,111.0,110.98,110.99,9558.0,90.9387,90.9469,90.9305,90.9387,9558.0
2021-05-19 12:40:00,110.98,111.01,110.98,111.0,7226.0,90.9305,90.9551,90.9305,90.9469,7226.0
2021-05-19 12:45:00,110.99,111.01,110.98,111.0,9126.0,90.9387,90.9551,90.9305,90.9469,9126.0
2021-05-19 12:50:00,111.0,111.0,110.98,110.98,4812.0,90.9469,90.9469,90.9305,90.9305,4812.0
2021-05-19 12:55:00,110.99,111.0,110.98,110.99,6734.0,90.9387,90.9469,90.9305,90.9387,6734.0
2021-05-19 13:00:00,111.0,111.03,110.97,110.99,35110.0,90.9469,90.9714,90.9223,90.9387,35110.0
2021-05-19 13:05:00,110.99,111.0,110.98,111.0,26999.0,90.9387,90.9469,90.9305,90.9469,26999.0
2021-05-19 13:10:00,110.99,111.02,110.98,111.01,33321.0,90.9387,90.9632,90.9305,90.9551,33321.0
2021-05-19 13:15:00,111.01,111.02,110.98,110.98,6960.0,90.9551,90.9632,90.9305,90.9305,6960.0
2021-05-19 13:20:00,110.98,110.98,110.94,110.94,22247.0,90.9305,90.9305,90.8977,90.8977,22247.0
2021-05-19 13:25:00,110.94,110.95,110.91,110.95,23210.0,90.8977,90.9059,90.8731,90.9059,23210.0
2021-05-19 13:30:00,110.93,110.94,110.93,110.94,13797.0,90.8895,90.8977,90.8895,90.8977,13797.0
2021-05-19 13:35:00,110.93,110.94,110.93,110.94,23794.0,90.8895,90.8977,90.8895,90.8977,23794.0
2021-05-19 13:40:00,110.94,110.96,110.93,110.96,38240.0,90.8977,90.9141,90.8895,90.9141,38240.0
2021-05-19 13:45:00,110.96,110.97,110.94,110.95,20545.0,90.9141,90.9223,90.8977,90.9059,20545.0
2021-05-19 13:50:00,110.96,110.98,110.95,110.98,6515.0,90.9141,90.9305,90.9059,90.9305,6515.0
2021-05-19 13:55:00,110.98,110.99,110.95,110.95,28434.0,90.9305,90.9387,90.9059,90.9059,28434.0
2021-05-19 14:00:00,110.95,110.95,110.81,110.81,36218.0,90.9059,90.9059,90.7912,90.7912,36218.0
2021-05-19 14:05:00,110.8,110.8,110.7,110.72,78011.0,90.783,90.783,90.7011,90.7174,78011.0
2021-05-19 14:10:00,110.71,110.72,110.62,110.66,50507.0,90.7093,90.7174,90.6355,90.6683,50507.0
2021-05-19 14:15:00,110.65,110.65,110.59,110.63,74623.0,90.6601,90.6601,90.6109,90.6437,74623.0
2021-05-19 14:20:00,110.64,110.79,110.63,110.77,76643.0,90.6519,90.7748,90.6437,90.7584,76643.0
2021-05-19 14:25:00,110.76,110.78,110.7,110.73,65508.0,90.7502,90.7666,90.7011,90.7256,65508.0
2021-05-19 14:30:00,110.73,110.75,110.63,110.63,75887.0,90.7256,90.742,90.6437,90.6437,75887.0
2021-05-19 14:35:00,110.64,110.66,110.56,110.58,66286.0,90.6519,90.6683,90.5863,90.6027,66286.0
2021-05-19 14:40:00,110.58,110.61,110.57,110.6,38723.0,90.6027,90.6273,90.5945,90.6191,38723.0
2021-05-19 14:45:00,110.61,110.61,110.54,110.55,35381.0,90.6273,90.6273,90.57,90.5782,35381.0
2021-05-19 14:50:00,110.55,110.57,110.53,110.57,66387.0,90.5782,90.5945,90.5618,90.5945,66387.0
2021-05-19 14:55:00,110.57,110.63,110.57,110.57,134015.0,90.5945,90.6437,90.5945,90.5945,134015.0
2021-05-19 15:00:00,110.56,110.57,110.49,110.55,53577.0,90.5863,90.5945,90.529,90.5782,53577.0
2021-05-19 15:05:00,110.55,110.56,110.52,110.54,74572.0,90.5782,90.5863,90.5536,90.57,74572.0
2021-05-19 15:10:00,110.54,110.6,110.53,110.58,53271.0,90.57,90.6191,90.5618,90.6027,53271.0
2021-05-19 15:15:00,110.58,110.59,110.56,110.57,36565.0,90.6027,90.6109,90.5863,90.5945,36565.0
2021-05-19 15:20:00,110.57,110.66,110.56,110.66,67157.0,90.5945,90.6683,90.5863,90.6683,67157.0
2021-05-19 15:25:00,110.65,110.67,110.65,110.67,39494.0,90.6601,90.6765,90.6601,90.6765,39494.0
2021-05-19 15:30:00,110.66,110.69,110.66,110.69,44497.0,90.6683,90.6929,90.6683,90.6929,44497.0
2021-05-19 15:35:00,110.69,110.71,110.67,110.7,67970.0,90.6929,90.7093,90.6765,90.7011,67970.0
2021-05-19 15:40:00,110.69,110.7,110.66,110.67,48057.0,90.6929,90.7011,90.6683,90.6765,48057.0
2021-05-19 15:45:00,110.67,110.7,110.66,110.67,42008.0,90.6765,90.7011,90.6683,90.6765,42008.0
2021-05-19 15:50:00,110.67,110.72,110.66,110.7,69657.0,90.6765,90.7174,90.6683,90.7011,69657.0
2021-05-19 15:55:00,110.69,110.7,110.67,110.69,118467.0,90.6929,90.7011,90.6765,90.6929,118467.0
2021-05-20 09:30:00,111.05,111.13,110.99,111.12,41824.0,90.9878,91.0534,90.9387,91.0452,41824.0
2021-05-20 09:35:00,111.1,111.13,111.1,111.11,67625.0,91.0288,91.0534,91.0288,91.037,67625.0
2021-05-20 09:40:00,111.12,111.14,111.11,111.13,91416.0,91.0452,91.0616,91.037,91.0534,91416.0
2021-05-20 09:45:00,111.13,111.22,111.12,111.21,50597.0,91.0534,91.1271,91.0452,91.1189,50597.0
2021-05-20 09:50:00,111.21,111.24,111.2,111.22,7028.0,91.1189,91.1435,91.1107,91.1271,7028.0
2021-05-20 09:55:00,111.23,111.26,111.22,111.25,21367.0,91.1353,91.1599,91.1271,91.1517,21367.0
2021-05-20 10:00:00,111.25,111.28,111.24,111.27,39407.0,91.1517,91.1763,91.1435,91.1681,39407.0
2021-05-20 10:05:00,111.27,111.28,111.23,111.26,28388.0,91.1681,91.1763,91.1353,91.1599,28388.0
2021-05-20 10:10:00,111.27,111.3,111.27,111.29,27901.0,91.1681,91.1927,91.1681,91.1845,27901.0
2021-05-20 10:15:00,111.29,111.31,111.28,111.29,64345.0,91.1845,91.2009,91.1763,91.1845,64345.0
2021-05-20 10:20:00,111.29,111.34,111.28,111.34,62123.0,91.1845,91.2254,91.1763,91.2254,62123.0
2021-05-20 10:25:00,111.34,111.34,111.3,111.34,12339.0,91.2254,91.2254,91.1927,91.2254,12339.0
2021-05-20 10:30:00,111.34,111.35,111.3,111.35,50409.0,91.2254,91.2336,91.1927,91.2336,50409.0
2021-05-20 10:35:00,111.35,111.41,111.34,111.4,29658.0,91.2336,91.2828,91.2254,91.2746,29658.0
2021-05-20 10:40:00,111.4,111.4,111.36,111.39,20311.0,91.2746,91.2746,91.2418,91.2664,20311.0
2021-05-20 10:45:00,111.4,111.41,111.37,111.39,17190.0,91.2746,91.2828,91.25,91.2664,17190.0
2021-05-20 10:50:00,111.4,111.43,111.39,111.4,38366.0,91.2746,91.2992,91.2664,91.2746,38366.0
2021-05-20 10:55:00,111.4,111.41,111.35,111.36,43725.0,91.2746,91.2828,91.2336,91.2418,43725.0
2021-05-20 11:00:00,111.36,111.39,111.35,111.37,15271.0,91.2418,91.2664,91.2336,91.25,15271.0
2021-05-20 11:05:00,111.37,111.39,111.37,111.38,19732.0,91.25,91.2664,91.25,91.2582,19732.0
2021-05-20 11:10:00,111.38,111.41,111.38,111.39,28438.0,91.2582,91.2828,91.2582,91.2664,28438.0
2021-05-20 11:15:00,111.39,111.42,111.39,111.41,59952.0,91.2664,91.291,91.2664,91.2828,59952.0
2021-05-20 11:20:00,111.41,111.42,111.35,111.36,61401.0,91.2828,91.291,91.2336,91.2418,61401.0
2021-05-20 11:25:00,111.35,111.36,111.32,111.33,55198.0,91.2336,91.2418,91.209,91.2172,55198.0
2021-05-20 11:30:00,111.33,111.34,111.32,111.34,30887.0,91.2172,91.2254,91.209,91.2254,30887.0
2021-05-20 11:35:00,111.34,111.37,111.33,111.37,30526.0,91.2254,91.25,91.2172,91.25,30526.0
2021-05-20 11:40:00,111.37,111.4,111.36,111.4,39334.0,91.25,91.2746,91.2418,91.2746,39334.0
2021-05-20 11:45:00,111.4,111.4,111.38,111.39,18648.0,91.2746,91.2746,91.2582,91.2664,18648.0
2021-05-20 11:50:00,111.39,111.4,111.39,111.4,6672.0,91.2664,91.2746,91.2664,91.2746,6672.0
2021-05-20 11:55:00,111.4,111.4,111.39,111.39,6685.0,91.2746,91.2746,91.2664,91.2664,6685.0
2021-05-20 12:00:00,111.4,111.4,111.39,111.4,23400.0,91.2746,91.2746,91.2664,91.2746,23400.0
2021-05-20 12:05:00,111.4,111.41,111.39,111.4,17596.0,91.2746,91.2828,91.2664,91.2746,17596.0
2021-05-20 12:10:00,111.4,111.41,111.38,111.38,20222.0,91.2746,91.2828,91.2582,91.2582,20222.0
2021-05-20 12:15:00,111.39,111.39,111.33,111.36,88439.0,91.2664,91.2664,91.2172,91.2418,88439.0
2021-05-20 12:20:00,111.37,111.38,111.35,111.37,8956.0,91.25,91.2582,91.2336,91.25,8956.0
2021-05-20 12:25:00,111.37,111.39,111.37,111.38,7230.0,91.25,91.2664,91.25,91.2582,7230.0
2021-05-20 12:30:00,111.39,111.4,111.39,111.4,15497.0,91.2664,91.2746,91.2664,91.2746,15497.0
2021-05-20 12:35:00,111.4,111.41,111.37,111.4,107345.0,91.2746,91.2828,91.25,91.2746,107345.0
2021-05-20 12:40:00,111.39,111.4,111.39,111.4,24720.0,91.2664,91.2746,91.2664,91.2746,24720.0
2021-05-20 12:45:00,111.4,111.42,111.39,111.4,22757.0,91.2746,91.291,91.2664,91.2746,22757.0
2021-05-20 12:50:00,111.4,111.41,111.4,111.41,17445.0,91.2746,91.2828,91.2746,91.2828,17445.0
2021-05-20 12:55:00,111.41,111.41,111.4,111.41,16706.0,91.2828,91.2828,91.2746,91.2828,16706.0
2021-05-20 13:00:00,111.4,111.4,111.35,111.39,32754.0,91.2746,91.2746,91.2336,91.2664,32754.0
2021-05-20 13:05:00,111.39,111.4,111.38,111.4,15691.0,91.2664,91.2746,91.2582,91.2746,15691.0
2021-05-20 13:10:00,111.4,111.4,111.39,111.39,5676.0,91.2746,91.2746,91.2664,91.2664,5676.0
2021-05-20 13:15:00,111.4,111.4,111.39,111.39,10360.0,91.2746,91.2746,91.2664,91.2664,10360.0
2021-05-20 13:20:00,111.4,111.4,111.39,111.4,15184.0,91.2746,91.2746,91.2664,91.2746,15184.0
2021-05-20 13:25:00,111.39,111.41,111.39,111.4,23201.0,91.2664,91.2828,91.2664,91.2746,23201.0
2021-05-20 13:30:00,111.39,111.4,111.36,111.38,36932.0,91.2664,91.2746,91.2418,91.2582,36932.0
2021-05-20 13:35:00,111.38,111.39,111.37,111.37,10219.0,91.2582,91.2664,91.25,91.25,10219.0
2021-05-20 13:40:00,111.36,111.4,111.36,111.4,36863.0,91.2418,91.2746,91.2418,91.2746,36863.0
2021-05-20 13:45:00,111.4,111.4,111.37,111.4,41797.0,91.2746,91.2746,91.25,91.2746,41797.0
2021-05-20 13:50:00,111.4,111.41,111.37,111.4,43020.0,91.2746,91.2828,91.25,91.2746,43020.0
2021-05-20 13:55:00,111.4,111.41,111.39,111.39,28042.0,91.2746,91.2828,91.2664,91.2664,28042.0
2021-05-20 14:00:00,111.4,111.4,111.39,111.4,15204.0,91.2746,91.2746,91.2664,91.2746,15204.0
2021-05-20 14:05:00,111.4,111.4,111.39,111.4,8800.0,91.2746,91.2746,91.2664,91.2746,8800.0
2021-05-20 14:10:00,111.39,111.4,111.39,111.4,7457.0,91.2664,91.2746,91.2664,91.2746,7457.0
2021-05-20 14:15:00,111.4,111.41,111.39,111.41,17232.0,91.2746,91.2828,91.2664,91.2828,17232.0
2021-05-20 14:20:00,111.4,111.41,111.4,111.41,7285.0,91.2746,91.2828,91.2746,91.2828,7285.0
2021-05-20 14:25:00,111.4,111.41,111.4,111.41,19227.0,91.2746,91.2828,91.2746,91.2828,19227.0
2021-05-20 14:30:00,111.41,111.41,111.4,111.41,29046.0,91.2828,91.2828,91.2746,91.2828,29046.0
2021-05-20 14:35:00,111.41,111.41,111.39,111.41,17085.0,91.2828,91.2828,91.2664,91.2828,17085.0
2021-05-20 14:40:00,111.41,111.41,111.39,111.4,17850.0,91.2828,91.2828,91.2664,91.2746,17850.0
2021-05-20 14:45:00,111.4,111.42,111.39,111.42,27085.0,91.2746,91.291,91.2664,91.291,27085.0
2021-05-20 14:50:00,111.42,111.43,111.42,111.43,10761.0,91.291,91.2992,91.291,91.2992,10761.0
2021-05-20 14:55:00,111.42,111.43,111.41,111.42,16021.0,91.291,91.2992,91.2828,91.291,16021.0
2021-05-20 15:00:00,111.42,111.45,111.41,111.42,32390.0,91.291,91.3156,91.2828,91.291,32390.0
2021-05-20 15:05:00,111.42,111.44,111.42,111.43,11299.0,91.291,91.3074,91.291,91.2992,11299.0
2021-05-20 15:10:00,111.44,111.44,111.42,111.42,19230.0,91.3074,91.3074,91.291,91.291,19230.0
2021-05-20 15:15:00,111.42,111.43,111.41,111.41,13483.0,91.291,91.2992,91.2828,91.2828,13483.0
2021-05-20 15:20:00,111.41,111.44,111.41,111.44,27108.0,91.2828,91.3074,91.2828,91.3074,27108.0
2021-05-20 15:25:00,111.45,111.46,111.43,111.44,59411.0,91.3156,91.3238,91.2992,91.3074,59411.0
2021-05-20 15:30:00,111.44,111.46,111.42,111.45,36199.0,91.3074,91.3238,91.291,91.3156,36199.0
2021-05-20 15:35:00,111.45,111.47,111.45,111.46,53411.0,91.3156,91.3319,91.3156,91.3238,53411.0
2021-05-20 15:40:00,111.46,111.47,111.45,111.46,27140.0,91.3238,91.3319,91.3156,91.3238,27140.0
2021-05-20 15:45:00,111.45,111.48,111.45,111.45,61479.0,91.3156,91.3401,91.3156,91.3156,61479.0
2021-05-20 15:50:00,111.43,111.47,111.43,111.47,77275.0,91.2992,91.3319,91.2992,91.3319,77275.0
2021-05-20 15:55:00,111.47,111.47,111.4,111.41,188720.0,91.3319,91.3319,91.2746,91.2828,188720.0
2021-05-21 09:30:00,111.42,111.44,111.37,111.41,14352.0,91.291,91.3074,91.25,91.2828,14352.0
2021-05-21 09:35:00,111.41,111.44,111.4,111.41,17524.0,91.2828,91.3074,91.2746,91.2828,17524.0
2021-05-21 09:40:00,111.41,111.47,111.41,111.45,119005.0,91.2828,91.3319,91.2828,91.3156,119005.0
2021-05-21 09:45:00,111.45,111.45,111.34,111.34,69651.0,91.3156,91.3156,91.2254,91.2254,69651.0
2021-05-21 09:50:00,111.34,111.35,111.31,111.31,74834.0,91.2254,91.2336,91.2009,91.2009,74834.0
2021-05-21 09:55:00,111.3,111.33,111.27,111.33,36460.0,91.1927,91.2172,91.1681,91.2172,36460.0
2021-05-21 10:00:00,111.33,111.37,111.31,111.31,30372.0,91.2172,91.25,91.2009,91.2009,30372.0
2021-05-21 10:05:00,111.31,111.33,111.27,111.31,12562.0,91.2009,91.2172,91.1681,91.2009,12562.0
2021-05-21 10:10:00,111.32,111.33,111.23,111.24,30715.0,91.209,91.2172,91.1353,91.1435,30715.0
2021-05-21 10:15:00,111.23,111.26,111.21,111.24,25495.0,91.1353,91.1599,91.1189,91.1435,25495.0
2021-05-21 10:20:00,111.23,111.26,111.21,111.23,29914.0,91.1353,91.1599,91.1189,91.1353,29914.0
2021-05-21 10:25:00,111.23,111.24,111.2,111.21,40484.0,91.1353,91.1435,91.1107,91.1189,40484.0
2021-05-21 10:30:00,111.21,111.24,111.19,111.24,36922.0,91.1189,91.1435,91.1025,91.1435,36922.0
2021-05-21 10:35:00,111.24,111.24,111.17,111.19,27759.0,91.1435,91.1435,91.0861,91.1025,27759.0
2021-05-21 10:40:00,111.19,111.24,111.19,111.24,16069.0,91.1025,91.1435,91.1025,91.1435,16069.0
2021-05-21 10:45:00,111.24,111.24,111.2,111.22,29340.0,91.1435,91.1435,91.1107,91.1271,29340.0
2021-05-21 10:50:00,111.23,111.23,111.2,111.21,5566.0,91.1353,91.1353,91.1107,91.1189,5566.0
2021-05-21 10:55:00,111.21,111.22,111.2,111.22,6303.0,91.1189,91.1271,91.1107,91.1271,6303.0
2021-05-21 11:00:00,111.22,111.22,111.19,111.2,21060.0,91.1271,91.1271,91.1025,91.1107,21060.0
2021-05-21 11:05:00,111.2,111.25,111.2,111.23,119524.0,91.1107,91.1517,91.1107,91.1353,119524.0
2021-05-21 11:10:00,111.22,111.24,111.2,111.22,54761.0,91.1271,91.1435,91.1107,91.1271,54761.0
2021-05-21 11:15:00,111.22,111.24,111.21,111.23,46938.0,91.1271,91.1435,91.1189,91.1353,46938.0
2021-05-21 11:20:00,111.24,111.24,111.21,111.22,61870.0,91.1435,91.1435,91.1189,91.1271,61870.0
2021-05-21 11:25:00,111.22,111.22,111.2,111.22,43309.0,91.1271,91.1271,91.1107,91.1271,43309.0
2021-05-21 11:30:00,111.22,111.25,111.22,111.24,13486.0,91.1271,91.1517,91.1271,91.1435,13486.0
2021-05-21 11:35:00,111.25,111.26,111.23,111.24,9653.0,91.1517,91.1599,91.1353,91.1435,9653.0
2021-05-21 11:40:00,111.24,111.25,111.24,111.24,2721.0,91.1435,91.1517,91.1435,91.1435,2721.0
2021-05-21 11:45:00,111.24,111.26,111.24,111.24,18275.0,91.1435,91.1599,91.1435,91.1435,18275.0
2021-05-21 11:50:00,111.23,111.25,111.22,111.25,6403.0,91.1353,91.1517,91.1271,91.1517,6403.0
2021-05-21 11:55:00,111.25,111.25,111.22,111.23,4400.0,91.1517,91.1517,91.1271,91.1353,4400.0
2021-05-21 12:00:00,111.24,111.27,111.23,111.26,11109.0,91.1435,91.1681,91.1353,91.1599,11109.0
2021-05-21 12:05:00,111.27,111.27,111.18,111.19,62722.0,91.1681,91.1681,91.0943,91.1025,62722.0
2021-05-21 12:10:00,111.2,111.21,111.18,111.18,17346.0,91.1107,91.1189,91.0943,91.0943,17346.0
2021-05-21 12:15:00,111.18,111.2,111.18,111.2,2015.0,91.0943,91.1107,91.0943,91.1107,2015.0
2021-05-21 12:20:00,111.19,111.2,111.19,111.2,2005.0,91.1025,91.1107,91.1025,91.1107,2005.0
2021-05-21 12:25:00,111.2,111.21,111.18,111.21,7833.0,91.1107,91.1189,91.0943,91.1189,7833.0
2021-05-21 12:30:00,111.21,111.21,111.18,111.18,3700.0,91.1189,91.1189,91.0943,91.0943,3700.0
2021-05-21 12:35:00,111.17,111.19,111.17,111.18,2728.0,91.0861,91.1025,91.0861,91.0943,2728.0
2021-05-21 12:40:00,111.18,111.2,111.17,111.18,6209.0,91.0943,91.1107,91.0861,91.0943,6209.0
2021-05-21 12:45:00,111.18,111.18,111.15,111.16,4972.0,91.0943,91.0943,91.0698,91.078,4972.0
2021-05-21 12:50:00,111.16,111.16,111.13,111.14,9537.0,91.078,91.078,91.0534,91.0616,9537.0
2021-05-21 12:55:00,111.13,111.16,111.12,111.16,5036.0,91.0534,91.078,91.0452,91.078,5036.0
2021-05-21 13:00:00,111.16,111.18,111.14,111.17,24944.0,91.078,91.0943,91.0616,91.0861,24944.0
2021-05-21 13:05:00,111.18,111.18,111.15,111.18,58216.0,91.0943,91.0943,91.0698,91.0943,58216.0
2021-05-21 13:10:00,111.19,111.2,111.18,111.2,4024.0,91.1025,91.1107,91.0943,91.1107,4024.0
2021-05-21 13:15:00,111.2,111.2,111.15,111.16,3942.0,91.1107,91.1107,91.0698,91.078,3942.0
2021-05-21 13:20:00,111.16,111.18,111.15,111.16,12559.0,91.078,91.0943,91.0698,91.078,12559.0
2021-05-21 13:25:00,111.16,111.17,111.15,111.17,1497.0,91.078,91.0861,91.0698,91.0861,1497.0
2021-05-21 13:30:00,111.17,111.2,111.17,111.2,3580.0,91.0861,91.1107,91.0861,91.1107,3580.0
2021-05-21 13:35:00,111.2,111.21,111.18,111.19,5231.0,91.1107,91.1189,91.0943,91.1025,5231.0
2021-05-21 13:40:00,111.18,111.19,111.18,111.18,3092.0,91.0943,91.1025,91.0943,91.0943,3092.0
2021-05-21 13:45:00,111.19,111.19,111.18,111.19,3336.0,91.1025,91.1025,91.0943,91.1025,3336.0
2021-05-21 13:50:00,111.19,111.2,111.18,111.2,2284.0,91.1025,91.1107,91.0943,91.1107,2284.0
2021-05-21 13:55:00,111.21,111.21,111.19,111.19,5436.0,91.1189,91.1189,91.1025,91.1025,5436.0
2021-05-21 14:00:00,111.2,111.22,111.19,111.21,12801.0,91.1107,91.1271,91.1025,91.1189,12801.0
2021-05-21 14:05:00,111.2,111.22,111.2,111.22,8147.0,91.1107,91.1271,91.1107,91.1271,8147.0
2021-05-21 14:10:00,111.21,111.22,111.2,111.22,4595.0,91.1189,91.1271,91.1107,91.1271,4595.0
2021-05-21 14:15:00,111.22,111.22,111.2,111.2,5918.0,91.1271,91.1271,91.1107,91.1107,5918.0
2021-05-21 14:20:00,111.2,111.23,111.2,111.23,15138.0,91.1107,91.1353,91.1107,91.1353,15138.0
2021-05-21 14:25:00,111.23,111.23,111.21,111.23,3441.0,91.1353,91.1353,91.1189,91.1353,3441.0
2021-05-21 14:30:00,111.23,111.23,111.21,111.21,5814.0,91.1353,91.1353,91.1189,91.1189,5814.0
2021-05-21 14:35:00,111.22,111.22,111.18,111.19,7865.0,91.1271,91.1271,91.0943,91.1025,7865.0
2021-05-21 14:40:00,111.19,111.21,111.18,111.18,13083.0,91.1025,91.1189,91.0943,91.0943,13083.0
2021-05-21 14:45:00,111.19,111.19,111.15,111.17,26283.0,91.1025,91.1025,91.0698,91.0861,26283.0
2021-05-21 14:50:00,111.17,111.18,111.17,111.18,3614.0,91.0861,91.0943,91.0861,91.0943,3614.0
2021-05-21 14:55:00,111.19,111.19,111.17,111.17,5863.0,91.1025,91.1025,91.0861,91.0861,5863.0
2021-05-21 15:00:00,111.17,111.17,111.13,111.14,9051.0,91.0861,91.0861,91.0534,91.0616,9051.0
2021-05-21 15:05:00,111.14,111.15,111.12,111.15,6797.0,91.0616,91.0698,91.0452,91.0698,6797.0
2021-05-21 15:10:00,111.14,111.16,111.13,111.14,17359.0,91.0616,91.078,91.0534,91.0616,17359.0
2021-05-21 15:15:00,111.14,111.15,111.12,111.15,16316.0,91.0616,91.0698,91.0452,91.0698,16316.0
2021-05-21 15:20:00,111.15,111.16,111.14,111.16,7133.0,91.0698,91.078,91.0616,91.078,7133.0
2021-05-21 15:25:00,111.16,111.16,111.13,111.15,13032.0,91.078,91.078,91.0534,91.0698,13032.0
2021-05-21 15:30:00,111.14,111.17,111.14,111.17,8490.0,91.0616,91.0861,91.0616,91.0861,8490.0
2021-05-21 15:35:00,111.17,111.18,111.16,111.18,7826.0,91.0861,91.0943,91.078,91.0943,7826.0
2021-05-21 15:40:00,111.17,111.18,111.15,111.16,45276.0,91.0861,91.0943,91.0698,91.078,45276.0
2021-05-21 15:45:00,111.17,111.19,111.16,111.16,35138.0,91.0861,91.1025,91.078,91.078,35138.0
2021-05-21 15:50:00,111.16,111.19,111.16,111.17,31653.0,91.078,91.1025,91.078,91.0861,31653.0
2021-05-21 15:55:00,111.17,111.19,111.15,111.18,53251.0,91.0861,91.1025,91.0698,91.0943,53251.0
2021-05-24 09:30:00,111.27,111.29,111.22,111.23,21802.0,91.1681,91.1845,91.1271,91.1353,21802.0
2021-05-24 09:35:00,111.25,111.28,111.24,111.25,13784.0,91.1517,91.1763,91.1435,91.1517,13784.0
2021-05-24 09:40:00,111.26,111.33,111.25,111.3,28230.0,91.1599,91.2172,91.1517,91.1927,28230.0
2021-05-24 09:45:00,111.3,111.3,111.25,111.3,14336.0,91.1927,91.1927,91.1517,91.1927,14336.0
2021-05-24 09:50:00,111.29,111.35,111.29,111.33,28748.0,91.1845,91.2336,91.1845,91.2172,28748.0
2021-05-24 09:55:00,111.34,111.35,111.28,111.35,36728.0,91.2254,91.2336,91.1763,91.2336,36728.0
2021-05-24 10:00:00,111.34,111.36,111.33,111.33,47696.0,91.2254,91.2418,91.2172,91.2172,47696.0
2021-05-24 10:05:00,111.34,111.35,111.32,111.35,24933.0,91.2254,91.2336,91.209,91.2336,24933.0
2021-05-24 10:10:00,111.35,111.39,111.35,111.38,37722.0,91.2336,91.2664,91.2336,91.2582,37722.0
2021-05-24 10:15:00,111.38,111.4,111.37,111.4,18476.0,91.2582,91.2746,91.25,91.2746,18476.0
2021-05-24 10:20:00,111.4,111.44,111.39,111.43,21732.0,91.2746,91.3074,91.2664,91.2992,21732.0
2021-05-24 10:25:00,111.44,111.44,111.41,111.42,9019.0,91.3074,91.3074,91.2828,91.291,9019.0
2021-05-24 10:30:00,111.42,111.42,111.41,111.42,5760.0,91.291,91.291,91.2828,91.291,5760.0
2021-05-24 10:35:00,111.42,111.44,111.41,111.44,17585.0,91.291,91.3074,91.2828,91.3074,17585.0
2021-05-24 10:40:00,111.44,111.46,111.43,111.46,15616.0,91.3074,91.3238,91.2992,91.3238,15616.0
2021-05-24 10:45:00,111.45,111.49,111.45,111.48,28906.0,91.3156,91.3483,91.3156,91.3401,28906.0
2021-05-24 10:50:00,111.48,111.52,111.48,111.49,35673.0,91.3401,91.3729,91.3401,91.3483,35673.0
2021-05-24 10:55:00,111.5,111.53,111.49,111.52,7905.0,91.3565,91.3811,91.3483,91.3729,7905.0
2021-05-24 11:00:00,111.51,111.53,111.51,111.52,5994.0,91.3647,91.3811,91.3647,91.3729,5994.0
2021-05-24 11:05:00,111.52,111.54,111.52,111.54,3318.0,91.3729,91.3893,91.3729,91.3893,3318.0
2021-05-24 11:10:00,111.54,111.55,111.5,111.51,9519.0,91.3893,91.3975,91.3565,91.3647,9519.0
2021-05-24 11:15:00,111.51,111.51,111.49,111.5,9157.0,91.3647,91.3647,91.3483,91.3565,9157.0
2021-05-24 11:20:00,111.5,111.5,111.49,111.5,1271.0,91.3565,91.3565,91.3483,91.3565,1271.0
2021-05-24 11:25:00,111.5,111.51,111.5,111.51,6211.0,91.3565,91.3647,91.3565,91.3647,6211.0
2021-05-24 11:30:00,111.51,111.51,111.49,111.5,6487.0,91.3647,91.3647,91.3483,91.3565,6487.0
2021-05-24 11:35:00,111.5,111.5,111.47,111.48,6318.0,91.3565,91.3565,91.3319,91.3401,6318.0
2021-05-24 11:40:00,111.48,111.48,111.45,111.45,6719.0,91.3401,91.3401,91.3156,91.3156,6719.0
2021-05-24 11:45:00,111.45,111.46,111.43,111.44,16879.0,91.3156,91.3238,91.2992,91.3074,16879.0
2021-05-24 11:50:00,111.44,111.44,111.43,111.44,1726.0,91.3074,91.3074,91.2992,91.3074,1726.0
2021-05-24 11:55:00,111.44,111.44,111.41,111.42,3062.0,91.3074,91.3074,91.2828,91.291,3062.0
2021-05-24 12:00:00,111.42,111.42,111.41,111.42,6170.0,91.291,91.291,91.2828,91.291,6170.0
2021-05-24 12:05:00,111.42,111.42,111.37,111.38,31510.0,91.291,91.291,91.25,91.2582,31510.0
2021-05-24 12:10:00,111.37,111.39,111.35,111.39,32927.0,91.25,91.2664,91.2336,91.2664,32927.0
2021-05-24 12:15:00,111.38,111.38,111.36,111.38,7425.0,91.2582,91.2582,91.2418,91.2582,7425.0
2021-05-24 12:20:00,111.37,111.38,111.36,111.36,2210.0,91.25,91.2582,91.2418,91.2418,2210.0
2021-05-24 12:25:00,111.36,111.36,111.34,111.35,18451.0,91.2418,91.2418,91.2254,91.2336,18451.0
2021-05-24 12:30:00,111.34,111.36,111.34,111.36,3123.0,91.2254,91.2418,91.2254,91.2418,3123.0
2021-05-24 12:35:00,111.36,111.36,111.35,111.36,4841.0,91.2418,91.2418,91.2336,91.2418,4841.0
2021-05-24 12:40:00,111.36,111.37,111.35,111.35,5781.0,91.2418,91.25,91.2336,91.2336,5781.0
2021-05-24 12:45:00,111.35,111.36,111.35,111.36,1364.0,91.2336,91.2418,91.2336,91.2418,1364.0
2021-05-24 12:50:00,111.37,111.37,111.36,111.37,1279.0,91.25,91.25,91.2418,91.25,1279.0
2021-05-24 12:55:00,111.37,111.37,111.35,111.37,8228.0,91.25,91.25,91.2336,91.25,8228.0
2021-05-24 13:00:00,111.36,111.36,111.35,111.36,3213.0,91.2418,91.2418,91.2336,91.2418,3213.0
2021-05-24 13:05:00,111.36,111.36,111.35,111.36,8316.0,91.2418,91.2418,91.2336,91.2418,8316.0
2021-05-24 13:10:00,111.36,111.38,111.36,111.38,7960.0,91.2418,91.2582,91.2418,91.2582,7960.0
2021-05-24 13:15:00,111.37,111.39,111.37,111.39,10032.0,91.25,91.2664,91.25,91.2664,10032.0
2021-05-24 13:20:00,111.39,111.39,111.36,111.37,9339.0,91.2664,91.2664,91.2418,91.25,9339.0
2021-05-24 13:25:00,111.37,111.38,111.36,111.37,8876.0,91.25,91.2582,91.2418,91.25,8876.0
2021-05-24 13:30:00,111.38,111.39,111.37,111.37,3291.0,91.2582,91.2664,91.25,91.25,3291.0
2021-05-24 13:35:00,111.38,111.38,111.34,111.35,164686.0,91.2582,91.2582,91.2254,91.2336,164686.0
2021-05-24 13:40:00,111.35,111.37,111.33,111.36,17123.0,91.2336,91.25,91.2172,91.2418,17123.0
2021-05-24 13:45:00,111.35,111.36,111.35,111.36,5434.0,91.2336,91.2418,91.2336,91.2418,5434.0
2021-05-24 13:50:00,111.36,111.36,111.35,111.36,4807.0,91.2418,91.2418,91.2336,91.2418,4807.0
2021-05-24 13:55:00,111.36,111.36,111.35,111.36,4170.0,91.2418,91.2418,91.2336,91.2418,4170.0
2021-05-24 14:00:00,111.36,111.36,111.35,111.36,16629.0,91.2418,91.2418,91.2336,91.2418,16629.0
2021-05-24 14:05:00,111.36,111.36,111.36,111.36,1700.0,91.2418,91.2418,91.2418,91.2418,1700.0
2021-05-24 14:10:00,111.36,111.36,111.35,111.36,5282.0,91.2418,91.2418,91.2336,91.2418,5282.0
2021-05-24 14:15:00,111.36,111.36,111.35,111.36,2921.0,91.2418,91.2418,91.2336,91.2418,2921.0
2021-05-24 14:20:00,111.36,111.36,111.35,111.35,2267.0,91.2418,91.2418,91.2336,91.2336,2267.0
2021-05-24 14:25:00,111.36,111.36,111.35,111.36,3550.0,91.2418,91.2418,91.2336,91.2418,3550.0
2021-05-24 14:30:00,111.36,111.36,111.32,111.34,16508.0,91.2418,91.2418,91.209,91.2254,16508.0
2021-05-24 14:35:00,111.34,111.34,111.32,111.33,9464.0,91.2254,91.2254,91.209,91.2172,9464.0
2021-05-24 14:40:00,111.34,111.34,111.32,111.34,3531.0,91.2254,91.2254,91.209,91.2254,3531.0
2021-05-24 14:45:00,111.34,111.35,111.34,111.34,3529.0,91.2254,91.2336,91.2254,91.2254,3529.0
2021-05-24 14:50:00,111.34,111.35,111.33,111.34,16701.0,91.2254,91.2336,91.2172,91.2254,16701.0
2021-05-24 14:55:00,111.34,111.35,111.33,111.34,30266.0,91.2254,91.2336,91.2172,91.2254,30266.0
2021-05-24 15:00:00,111.34,111.35,111.33,111.35,4742.0,91.2254,91.2336,91.2172,91.2336,4742.0
2021-05-24 15:05:00,111.35,111.37,111.34,111.36,26432.0,91.2336,91.25,91.2254,91.2418,26432.0
2021-05-24 15:10:00,111.35,111.36,111.35,111.35,8637.0,91.2336,91.2418,91.2336,91.2336,8637.0
2021-05-24 15:15:00,111.36,111.36,111.33,111.33,19286.0,91.2418,91.2418,91.2172,91.2172,19286.0
2021-05-24 15:20:00,111.33,111.34,111.32,111.33,8137.0,91.2172,91.2254,91.209,91.2172,8137.0
2021-05-24 15:25:00,111.34,111.34,111.31,111.31,4486.0,91.2254,91.2254,91.2009,91.2009,4486.0
2021-05-24 15:30:00,111.32,111.32,111.3,111.31,9602.0,91.209,91.209,91.1927,91.2009,9602.0
2021-05-24 15:35:00,111.31,111.32,111.3,111.31,14558.0,91.2009,91.209,91.1927,91.2009,14558.0
2021-05-24 15:40:00,111.31,111.34,111.3,111.34,11617.0,91.2009,91.2254,91.1927,91.2254,11617.0
2021-05-24 15:45:00,111.34,111.35,111.32,111.33,42468.0,91.2254,91.2336,91.209,91.2172,42468.0
2021-05-24 15:50:00,111.34,111.34,111.33,111.33,22075.0,91.2254,91.2254,91.2172,91.2172,22075.0
2021-05-24 15:55:00,111.33,111.34,111.27,111.29,178730.0,91.2172,91.2254,91.1681,91.1845,178730.0
2021-05-25 09:30:00,111.38,111.5,111.38,111.45,31887.0,91.2582,91.3565,91.2582,91.3156,31887.0
2021-05-25 09:35:00,111.46,111.49,111.46,111.47,3318.0,91.3238,91.3483,91.3238,91.3319,3318.0
2021-05-25 09:40:00,111.48,111.53,111.47,111.52,29351.0,91.3401,91.3811,91.3319,91.3729,29351.0
2021-05-25 09:45:00,111.51,111.56,111.5,111.56,20673.0,91.3647,91.4057,91.3565,91.4057,20673.0
2021-05-25 09:50:00,111.57,111.57,111.53,111.55,105270.0,91.4139,91.4139,91.3811,91.3975,105270.0
2021-05-25 09:55:00,111.54,111.59,111.54,111.58,60520.0,91.3893,91.4303,91.3893,91.4221,60520.0
2021-05-25 10:00:00,111.59,111.62,111.57,111.62,54933.0,91.4303,91.4549,91.4139,91.4549,54933.0
2021-05-25 10:05:00,111.61,111.63,111.59,111.62,31234.0,91.4467,91.463,91.4303,91.4549,31234.0
2021-05-25 10:10:00,111.62,111.62,111.57,111.58,67580.0,91.4549,91.4549,91.4139,91.4221,67580.0
2021-05-25 10:15:00,111.57,111.58,111.56,111.57,13501.0,91.4139,91.4221,91.4057,91.4139,13501.0
2021-05-25 10:20:00,111.57,111.59,111.57,111.59,19504.0,91.4139,91.4303,91.4139,91.4303,19504.0
2021-05-25 10:25:00,111.59,111.59,111.58,111.59,6764.0,91.4303,91.4303,91.4221,91.4303,6764.0
2021-05-25 10:30:00,111.59,111.6,111.54,111.56,9310.0,91.4303,91.4385,91.3893,91.4057,9310.0
2021-05-25 10:35:00,111.56,111.59,111.56,111.57,8358.0,91.4057,91.4303,91.4057,91.4139,8358.0
2021-05-25 10:40:00,111.56,111.58,111.55,111.58,3317.0,91.4057,91.4221,91.3975,91.4221,3317.0
2021-05-25 10:45:00,111.58,111.6,111.57,111.59,17015.0,91.4221,91.4385,91.4139,91.4303,17015.0
2021-05-25 10:50:00,111.59,111.6,111.57,111.6,11245.0,91.4303,91.4385,91.4139,91.4385,11245.0
2021-05-25 10:55:00,111.6,111.61,111.59,111.6,4442.0,91.4385,91.4467,91.4303,91.4385,4442.0
2021-05-25 11:00:00,111.59,111.61,111.58,111.59,8492.0,91.4303,91.4467,91.4221,91.4303,8492.0
2021-05-25 11:05:00,111.59,111.61,111.58,111.58,12341.0,91.4303,91.4467,91.4221,91.4221,12341.0
2021-05-25 11:10:00,111.59,111.59,111.58,111.59,7682.0,91.4303,91.4303,91.4221,91.4303,7682.0
2021-05-25 11:15:00,111.58,111.59,111.56,111.57,15956.0,91.4221,91.4303,91.4057,91.4139,15956.0
2021-05-25 11:20:00,111.57,111.57,111.53,111.55,23858.0,91.4139,91.4139,91.3811,91.3975,23858.0
2021-05-25 11:25:00,111.55,111.55,111.51,111.52,24468.0,91.3975,91.3975,91.3647,91.3729,24468.0
2021-05-25 11:30:00,111.52,111.54,111.51,111.53,11934.0,91.3729,91.3893,91.3647,91.3811,11934.0
2021-05-25 11:35:00,111.53,111.55,111.53,111.55,2500.0,91.3811,91.3975,91.3811,91.3975,2500.0
2021-05-25 11:40:00,111.55,111.56,111.53,111.56,4758.0,91.3975,91.4057,91.3811,91.4057,4758.0
2021-05-25 11:45:00,111.56,111.58,111.54,111.58,12835.0,91.4057,91.4221,91.3893,91.4221,12835.0
2021-05-25 11:50:00,111.58,111.6,111.57,111.6,39615.0,91.4221,91.4385,91.4139,91.4385,39615.0
2021-05-25 11:55:00,111.6,111.61,111.59,111.59,7086.0,91.4385,91.4467,91.4303,91.4303,7086.0
2021-05-25 12:00:00,111.6,111.6,111.57,111.59,11411.0,91.4385,91.4385,91.4139,91.4303,11411.0
2021-05-25 12:05:00,111.59,111.59,111.55,111.56,13077.0,91.4303,91.4303,91.3975,91.4057,13077.0
2021-05-25 12:10:00,111.56,111.58,111.55,111.57,5048.0,91.4057,91.4221,91.3975,91.4139,5048.0
2021-05-25 12:15:00,111.57,111.59,111.56,111.58,14264.0,91.4139,91.4303,91.4057,91.4221,14264.0
2021-05-25 12:20:00,111.58,111.6,111.57,111.58,4709.0,91.4221,91.4385,91.4139,91.4221,4709.0
2021-05-25 12:25:00,111.58,111.6,111.57,111.58,5683.0,91.4221,91.4385,91.4139,91.4221,5683.0
2021-05-25 12:30:00,111.59,111.6,111.58,111.59,5343.0,91.4303,91.4385,91.4221,91.4303,5343.0
2021-05-25 12:35:00,111.59,111.6,111.57,111.6,3491.0,91.4303,91.4385,91.4139,91.4385,3491.0
2021-05-25 12:40:00,111.6,111.61,111.59,111.59,4783.0,91.4385,91.4467,91.4303,91.4303,4783.0
2021-05-25 12:45:00,111.59,111.62,111.59,111.62,3733.0,91.4303,91.4549,91.4303,91.4549,3733.0
2021-05-25 12:50:00,111.62,111.62,111.61,111.62,8496.0,91.4549,91.4549,91.4467,91.4549,8496.0
2021-05-25 12:55:00,111.62,111.62,111.59,111.61,80208.0,91.4549,91.4549,91.4303,91.4467,80208.0
2021-05-25 13:00:00,111.6,111.61,111.59,111.59,37383.0,91.4385,91.4467,91.4303,91.4303,37383.0
2021-05-25 13:05:00,111.6,111.61,111.59,111.6,17575.0,91.4385,91.4467,91.4303,91.4385,17575.0
2021-05-25 13:10:00,111.6,111.61,111.6,111.61,11611.0,91.4385,91.4467,91.4385,91.4467,11611.0
2021-05-25 13:15:00,111.61,111.61,111.6,111.61,8128.0,91.4467,91.4467,91.4385,91.4467,8128.0
2021-05-25 13:20:00,111.61,111.63,111.61,111.63,41624.0,91.4467,91.463,91.4467,91.463,41624.0
2021-05-25 13:25:00,111.64,111.67,111.64,111.66,12439.0,91.4712,91.4958,91.4712,91.4876,12439.0
2021-05-25 13:30:00,111.66,111.68,111.65,111.68,6254.0,91.4876,91.504,91.4794,91.504,6254.0
2021-05-25 13:35:00,111.68,111.68,111.66,111.67,6929.0,91.504,91.504,91.4876,91.4958,6929.0
2021-05-25 13:40:00,111.67,111.68,111.66,111.68,11347.0,91.4958,91.504,91.4876,91.504,11347.0
2021-05-25 13:45:00,111.68,111.7,111.68,111.7,13128.0,91.504,91.5204,91.504,91.5204,13128.0
2021-05-25 13:50:00,111.7,111.71,111.69,111.7,2898.0,91.5204,91.5286,91.5122,91.5204,2898.0
2021-05-25 13:55:00,111.71,111.71,111.7,111.7,4334.0,91.5286,91.5286,91.5204,91.5204,4334.0
2021-05-25 14:00:00,111.7,111.71,111.67,111.67,35290.0,91.5204,91.5286,91.4958,91.4958,35290.0
2021-05-25 14:05:00,111.67,111.68,111.67,111.68,17074.0,91.4958,91.504,91.4958,91.504,17074.0
2021-05-25 14:10:00,111.68,111.68,111.67,111.67,10546.0,91.504,91.504,91.4958,91.4958,10546.0
2021-05-25 14:15:00,111.68,111.7,111.66,111.67,39074.0,91.504,91.5204,91.4876,91.4958,39074.0
2021-05-25 14:20:00,111.67,111.7,111.66,111.7,2820.0,91.4958,91.5204,91.4876,91.5204,2820.0
2021-05-25 14:25:00,111.7,111.7,111.68,111.69,9300.0,91.5204,91.5204,91.504,91.5122,9300.0
2021-05-25 14:30:00,111.69,111.7,111.68,111.69,6071.0,91.5122,91.5204,91.504,91.5122,6071.0
2021-05-25 14:35:00,111.7,111.71,111.69,111.71,16959.0,91.5204,91.5286,91.5122,91.5286,16959.0
2021-05-25 14:40:00,111.71,111.72,111.7,111.72,4985.0,91.5286,91.5368,91.5204,91.5368,4985.0
2021-05-25 14:45:00,111.72,111.73,111.71,111.72,27606.0,91.5368,91.545,91.5286,91.5368,27606.0
2021-05-25 14:50:00,111.72,111.72,111.7,111.7,48416.0,91.5368,91.5368,91.5204,91.5204,48416.0
2021-05-25 14:55:00,111.7,111.72,111.7,111.72,24596.0,91.5204,91.5368,91.5204,91.5368,24596.0
2021-05-25 15:00:00,111.71,111.72,111.7,111.71,15035.0,91.5286,91.5368,91.5204,91.5286,15035.0
2021-05-25 15:05:00,111.7,111.71,111.7,111.7,37462.0,91.5204,91.5286,91.5204,91.5204,37462.0
2021-05-25 15:10:00,111.71,111.73,111.7,111.73,20013.0,91.5286,91.545,91.5204,91.545,20013.0
2021-05-25 15:15:00,111.74,111.76,111.73,111.76,11971.0,91.5532,91.5696,91.545,91.5696,11971.0
2021-05-25 15:20:00,111.76,111.78,111.75,111.78,81498.0,91.5696,91.5859,91.5614,91.5859,81498.0
2021-05-25 15:25:00,111.78,111.78,111.76,111.78,36181.0,91.5859,91.5859,91.5696,91.5859,36181.0
2021-05-25 15:30:00,111.78,111.78,111.74,111.75,54084.0,91.5859,91.5859,91.5532,91.5614,54084.0
2021-05-25 15:35:00,111.75,111.77,111.75,111.76,12074.0,91.5614,91.5778,91.5614,91.5696,12074.0
2021-05-25 15:40:00,111.76,111.76,111.74,111.75,70993.0,91.5696,91.5696,91.5532,91.5614,70993.0
2021-05-25 15:45:00,111.76,111.78,111.74,111.77,36262.0,91.5696,91.5859,91.5532,91.5778,36262.0
2021-05-25 15:50:00,111.77,111.77,111.74,111.77,32135.0,91.5778,91.5778,91.5532,91.5778,32135.0
2021-05-25 15:55:00,111.78,111.86,111.78,111.82,404759.0,91.5859,91.6515,91.5859,91.6187,404759.0
2021-05-26 09:30:00,112.0,112.0,111.77,111.86,38881.0,91.7662,91.7662,91.5778,91.6515,38881.0
2021-05-26 09:35:00,111.85,111.85,111.81,111.84,13155.0,91.6433,91.6433,91.6105,91.6351,13155.0
2021-05-26 09:40:00,111.84,111.86,111.83,111.83,16313.0,91.6351,91.6515,91.6269,91.6269,16313.0
2021-05-26 09:45:00,111.84,111.87,111.83,111.86,47065.0,91.6351,91.6597,91.6269,91.6515,47065.0
2021-05-26 09:50:00,111.86,111.87,111.83,111.87,20505.0,91.6515,91.6597,91.6269,91.6597,20505.0
2021-05-26 09:55:00,111.87,111.87,111.84,111.86,14572.0,91.6597,91.6597,91.6351,91.6515,14572.0
2021-05-26 10:00:00,111.87,111.87,111.83,111.85,27993.0,91.6597,91.6597,91.6269,91.6433,27993.0
2021-05-26 10:05:00,111.86,111.86,111.84,111.84,29155.0,91.6515,91.6515,91.6351,91.6351,29155.0
2021-05-26 10:10:00,111.85,111.87,111.84,111.86,58474.0,91.6433,91.6597,91.6351,91.6515,58474.0
2021-05-26 10:15:00,111.85,111.89,111.85,111.89,27263.0,91.6433,91.6761,91.6433,91.6761,27263.0
2021-05-26 10:20:00,111.9,111.92,111.88,111.92,30728.0,91.6843,91.7007,91.6679,91.7007,30728.0
2021-05-26 10:25:00,111.92,111.92,111.87,111.87,47795.0,91.7007,91.7007,91.6597,91.6597,47795.0
2021-05-26 10:30:00,111.88,111.88,111.84,111.84,50263.0,91.6679,91.6679,91.6351,91.6351,50263.0
2021-05-26 10:35:00,111.84,111.86,111.84,111.85,21267.0,91.6351,91.6515,91.6351,91.6433,21267.0
2021-05-26 10:40:00,111.84,111.87,111.84,111.87,24235.0,91.6351,91.6597,91.6351,91.6597,24235.0
2021-05-26 10:45:00,111.87,111.89,111.86,111.86,11595.0,91.6597,91.6761,91.6515,91.6515,11595.0
2021-05-26 10:50:00,111.86,111.87,111.85,111.86,16093.0,91.6515,91.6597,91.6433,91.6515,16093.0
2021-05-26 10:55:00,111.86,111.88,111.85,111.85,20263.0,91.6515,91.6679,91.6433,91.6433,20263.0
2021-05-26 11:00:00,111.86,111.86,111.84,111.85,28745.0,91.6515,91.6515,91.6351,91.6433,28745.0
2021-05-26 11:05:00,111.85,111.87,111.84,111.87,38805.0,91.6433,91.6597,91.6351,91.6597,38805.0
2021-05-26 11:10:00,111.86,111.88,111.85,111.87,17842.0,91.6515,91.6679,91.6433,91.6597,17842.0
2021-05-26 11:15:00,111.87,111.88,111.86,111.87,40995.0,91.6597,91.6679,91.6515,91.6597,40995.0
2021-05-26 11:20:00,111.87,111.87,111.85,111.85,51076.0,91.6597,91.6597,91.6433,91.6433,51076.0
2021-05-26 11:25:00,111.85,111.86,111.83,111.84,31559.0,91.6433,91.6515,91.6269,91.6351,31559.0
2021-05-26 11:30:00,111.84,111.84,111.81,111.81,19787.0,91.6351,91.6351,91.6105,91.6105,19787.0
2021-05-26 11:35:00,111.82,111.84,111.81,111.83,10857.0,91.6187,91.6351,91.6105,91.6269,10857.0
2021-05-26 11:40:00,111.82,111.86,111.82,111.86,14857.0,91.6187,91.6515,91.6187,91.6515,14857.0
2021-05-26 11:45:00,111.86,111.87,111.85,111.85,13929.0,91.6515,91.6597,91.6433,91.6433,13929.0
2021-05-26 11:50:00,111.85,111.86,111.84,111.84,12463.0,91.6433,91.6515,91.6351,91.6351,12463.0
2021-05-26 11:55:00,111.84,111.85,111.82,111.83,14038.0,91.6351,91.6433,91.6187,91.6269,14038.0
2021-05-26 12:00:00,111.83,111.84,111.82,111.84,16022.0,91.6269,91.6351,91.6187,91.6351,16022.0
2021-05-26 12:05:00,111.84,111.84,111.82,111.83,6793.0,91.6351,91.6351,91.6187,91.6269,6793.0
2021-05-26 12:10:00,111.83,111.84,111.82,111.84,9798.0,91.6269,91.6351,91.6187,91.6351,9798.0
2021-05-26 12:15:00,111.84,111.86,111.83,111.86,4923.0,91.6351,91.6515,91.6269,91.6515,4923.0
2021-05-26 12:20:00,111.86,111.87,111.84,111.87,9413.0,91.6515,91.6597,91.6351,91.6597,9413.0
2021-05-26 12:25:00,111.87,111.89,111.86,111.89,8282.0,91.6597,91.6761,91.6515,91.6761,8282.0
2021-05-26 12:30:00,111.89,111.91,111.89,111.89,8190.0,91.6761,91.6925,91.6761,91.6761,8190.0
2021-05-26 12:35:00,111.89,111.91,111.89,111.91,12196.0,91.6761,91.6925,91.6761,91.6925,12196.0
2021-05-26 12:40:00,111.91,111.91,111.89,111.9,6497.0,91.6925,91.6925,91.6761,91.6843,6497.0
2021-05-26 12:45:00,111.9,111.92,111.9,111.92,21520.0,91.6843,91.7007,91.6843,91.7007,21520.0
2021-05-26 12:50:00,111.92,111.93,111.91,111.92,16107.0,91.7007,91.7088,91.6925,91.7007,16107.0
2021-05-26 12:55:00,111.92,111.92,111.9,111.9,14826.0,91.7007,91.7007,91.6843,91.6843,14826.0
2021-05-26 13:00:00,111.9,111.9,111.89,111.89,25335.0,91.6843,91.6843,91.6761,91.6761,25335.0
2021-05-26 13:05:00,111.89,111.89,111.83,111.84,14845.0,91.6761,91.6761,91.6269,91.6351,14845.0
2021-05-26 13:10:00,111.84,111.86,111.8,111.81,34797.0,91.6351,91.6515,91.6023,91.6105,34797.0
2021-05-26 13:15:00,111.81,111.84,111.81,111.81,13468.0,91.6105,91.6351,91.6105,91.6105,13468.0
2021-05-26 13:20:00,111.81,111.81,111.79,111.81,14158.0,91.6105,91.6105,91.5941,91.6105,14158.0
2021-05-26 13:25:00,111.81,111.82,111.8,111.82,12095.0,91.6105,91.6187,91.6023,91.6187,12095.0
2021-05-26 13:30:00,111.82,111.82,111.77,111.78,9181.0,91.6187,91.6187,91.5778,91.5859,9181.0
2021-05-26 13:35:00,111.78,111.8,111.78,111.79,8715.0,91.5859,91.6023,91.5859,91.5941,8715.0
2021-05-26 13:40:00,111.78,111.79,111.76,111.77,4566.0,91.5859,91.5941,91.5696,91.5778,4566.0
2021-05-26 13:45:00,111.77,111.78,111.75,111.78,10625.0,91.5778,91.5859,91.5614,91.5859,10625.0
2021-05-26 13:50:00,111.78,111.78,111.77,111.78,3158.0,91.5859,91.5859,91.5778,91.5859,3158.0
2021-05-26 13:55:00,111.78,111.81,111.78,111.81,16217.0,91.5859,91.6105,91.5859,91.6105,16217.0
2021-05-26 14:00:00,111.81,111.81,111.79,111.8,5288.0,91.6105,91.6105,91.5941,91.6023,5288.0
2021-05-26 14:05:00,111.8,111.82,111.79,111.81,14824.0,91.6023,91.6187,91.5941,91.6105,14824.0
2021-05-26 14:10:00,111.82,111.82,111.79,111.81,20706.0,91.6187,91.6187,91.5941,91.6105,20706.0
2021-05-26 14:15:00,111.81,111.81,111.79,111.81,9029.0,91.6105,91.6105,91.5941,91.6105,9029.0
2021-05-26 14:20:00,111.81,111.83,111.8,111.82,12215.0,91.6105,91.6269,91.6023,91.6187,12215.0
2021-05-26 14:25:00,111.83,111.84,111.82,111.84,6308.0,91.6269,91.6351,91.6187,91.6351,6308.0
2021-05-26 14:30:00,111.84,111.84,111.83,111.84,5516.0,91.6351,91.6351,91.6269,91.6351,5516.0
2021-05-26 14:35:00,111.84,111.84,111.83,111.84,8798.0,91.6351,91.6351,91.6269,91.6351,8798.0
2021-05-26 14:40:00,111.83,111.85,111.82,111.84,48681.0,91.6269,91.6433,91.6187,91.6351,48681.0
2021-05-26 14:45:00,111.84,111.85,111.84,111.85,12354.0,91.6351,91.6433,91.6351,91.6433,12354.0
2021-05-26 14:50:00,111.84,111.85,111.83,111.84,12538.0,91.6351,91.6433,91.6269,91.6351,12538.0
2021-05-26 14:55:00,111.84,111.85,111.83,111.84,8247.0,91.6351,91.6433,91.6269,91.6351,8247.0
2021-05-26 15:00:00,111.84,111.85,111.83,111.84,51998.0,91.6351,91.6433,91.6269,91.6351,51998.0
2021-05-26 15:05:00,111.84,111.85,111.83,111.84,4911.0,91.6351,91.6433,91.6269,91.6351,4911.0
2021-05-26 15:10:00,111.84,111.84,111.83,111.84,6093.0,91.6351,91.6351,91.6269,91.6351,6093.0
2021-05-26 15:15:00,111.83,111.84,111.81,111.81,12549.0,91.6269,91.6351,91.6105,91.6105,12549.0
2021-05-26 15:20:00,111.82,111.82,111.8,111.81,5937.0,91.6187,91.6187,91.6023,91.6105,5937.0
2021-05-26 15:25:00,111.8,111.82,111.8,111.81,7594.0,91.6023,91.6187,91.6023,91.6105,7594.0
2021-05-26 15:30:00,111.81,111.81,111.78,111.79,6417.0,91.6105,91.6105,91.5859,91.5941,6417.0
2021-05-26 15:35:00,111.79,111.8,111.78,111.8,12178.0,91.5941,91.6023,91.5859,91.6023,12178.0
2021-05-26 15:40:00,111.8,111.82,111.79,111.81,34932.0,91.6023,91.6187,91.5941,91.6105,34932.0
2021-05-26 15:45:00,111.82,111.83,111.82,111.83,20652.0,91.6187,91.6269,91.6187,91.6269,20652.0
2021-05-26 15:50:00,111.83,111.86,111.82,111.86,47240.0,91.6269,91.6515,91.6187,91.6515,47240.0
2021-05-26 15:55:00,111.86,111.87,111.84,111.86,77558.0,91.6515,91.6597,91.6351,91.6515,77558.0
2021-05-27 09:30:00,111.3,111.7,111.3,111.56,58580.0,91.1927,91.5204,91.1927,91.4057,58580.0
2021-05-27 09:35:00,111.56,111.63,111.54,111.57,22407.0,91.4057,91.463,91.3893,91.4139,22407.0
2021-05-27 09:40:00,111.57,111.57,111.49,111.5,46148.0,91.4139,91.4139,91.3483,91.3565,46148.0
2021-05-27 09:45:00,111.5,111.52,111.48,111.51,28862.0,91.3565,91.3729,91.3401,91.3647,28862.0
2021-05-27 09:50:00,111.52,111.57,111.51,111.56,38106.0,91.3729,91.4139,91.3647,91.4057,38106.0
2021-05-27 09:55:00,111.55,111.58,111.52,111.53,52460.0,91.3975,91.4221,91.3729,91.3811,52460.0
2021-05-27 10:00:00,111.53,111.59,111.52,111.58,102800.0,91.3811,91.4303,91.3729,91.4221,102800.0
2021-05-27 10:05:00,111.58,111.61,111.57,111.58,89870.0,91.4221,91.4467,91.4139,91.4221,89870.0
2021-05-27 10:10:00,111.58,111.63,111.56,111.6,196158.0,91.4221,91.463,91.4057,91.4385,196158.0
2021-05-27 10:15:00,111.59,111.63,111.59,111.63,38896.0,91.4303,91.463,91.4303,91.463,38896.0
2021-05-27 10:20:00,111.63,111.63,111.6,111.61,34335.0,91.463,91.463,91.4385,91.4467,34335.0
2021-05-27 10:25:00,111.61,111.62,111.59,111.62,121524.0,91.4467,91.4549,91.4303,91.4549,121524.0
2021-05-27 10:30:00,111.61,111.62,111.59,111.6,24957.0,91.4467,91.4549,91.4303,91.4385,24957.0
2021-05-27 10:35:00,111.6,111.61,111.56,111.57,42367.0,91.4385,91.4467,91.4057,91.4139,42367.0
2021-05-27 10:40:00,111.57,111.58,111.53,111.55,25877.0,91.4139,91.4221,91.3811,91.3975,25877.0
2021-05-27 10:45:00,111.55,111.56,111.52,111.52,16097.0,91.3975,91.4057,91.3729,91.3729,16097.0
2021-05-27 10:50:00,111.52,111.53,111.49,111.52,35077.0,91.3729,91.3811,91.3483,91.3729,35077.0
2021-05-27 10:55:00,111.51,111.53,111.51,111.53,8889.0,91.3647,91.3811,91.3647,91.3811,8889.0
2021-05-27 11:00:00,111.53,111.53,111.5,111.5,30874.0,91.3811,91.3811,91.3565,91.3565,30874.0
2021-05-27 11:05:00,111.51,111.53,111.5,111.53,18299.0,91.3647,91.3811,91.3565,91.3811,18299.0
2021-05-27 11:10:00,111.53,111.53,111.51,111.52,27030.0,91.3811,91.3811,91.3647,91.3729,27030.0
2021-05-27 11:15:00,111.52,111.53,111.51,111.53,19701.0,91.3729,91.3811,91.3647,91.3811,19701.0
2021-05-27 11:20:00,111.52,111.53,111.52,111.52,22737.0,91.3729,91.3811,91.3729,91.3729,22737.0
2021-05-27 11:25:00,111.53,111.53,111.51,111.51,17962.0,91.3811,91.3811,91.3647,91.3647,17962.0
2021-05-27 11:30:00,111.51,111.54,111.51,111.54,56171.0,91.3647,91.3893,91.3647,91.3893,56171.0
2021-05-27 11:35:00,111.53,111.55,111.53,111.55,41473.0,91.3811,91.3975,91.3811,91.3975,41473.0
2021-05-27 11:40:00,111.55,111.57,111.54,111.57,13355.0,91.3975,91.4139,91.3893,91.4139,13355.0
2021-05-27 11:45:00,111.57,111.57,111.53,111.54,40730.0,91.4139,91.4139,91.3811,91.3893,40730.0
2021-05-27 11:50:00,111.53,111.54,111.52,111.53,31900.0,91.3811,91.3893,91.3729,91.3811,31900.0
2021-05-27 11:55:00,111.53,111.54,111.52,111.54,30531.0,91.3811,91.3893,91.3729,91.3893,30531.0
2021-05-27 12:00:00,111.53,111.54,111.52,111.53,41732.0,91.3811,91.3893,91.3729,91.3811,41732.0
2021-05-27 12:05:00,111.52,111.53,111.5,111.51,37297.0,91.3729,91.3811,91.3565,91.3647,37297.0
2021-05-27 12:10:00,111.5,111.51,111.5,111.51,32028.0,91.3565,91.3647,91.3565,91.3647,32028.0
2021-05-27 12:15:00,111.5,111.51,111.5,111.51,27978.0,91.3565,91.3647,91.3565,91.3647,27978.0
2021-05-27 12:20:00,111.51,111.51,111.5,111.51,12184.0,91.3647,91.3647,91.3565,91.3647,12184.0
2021-05-27 12:25:00,111.51,111.51,111.5,111.51,11225.0,91.3647,91.3647,91.3565,91.3647,11225.0
2021-05-27 12:30:00,111.51,111.51,111.5,111.51,11200.0,91.3647,91.3647,91.3565,91.3647,11200.0
2021-05-27 12:35:00,111.51,111.52,111.5,111.52,34085.0,91.3647,91.3729,91.3565,91.3729,34085.0
2021-05-27 12:40:00,111.52,111.52,111.51,111.52,12195.0,91.3729,91.3729,91.3647,91.3729,12195.0
2021-05-27 12:45:00,111.52,111.52,111.51,111.52,29832.0,91.3729,91.3729,91.3647,91.3729,29832.0
2021-05-27 12:50:00,111.51,111.52,111.47,111.48,60373.0,91.3647,91.3729,91.3319,91.3401,60373.0
2021-05-27 12:55:00,111.48,111.49,111.48,111.48,8389.0,91.3401,91.3483,91.3401,91.3401,8389.0
2021-05-27 13:00:00,111.49,111.51,111.48,111.49,57612.0,91.3483,91.3647,91.3401,91.3483,57612.0
2021-05-27 13:05:00,111.49,111.5,111.48,111.48,14099.0,91.3483,91.3565,91.3401,91.3401,14099.0
2021-05-27 13:10:00,111.48,111.5,111.48,111.49,16063.0,91.3401,91.3565,91.3401,91.3483,16063.0
2021-05-27 13:15:00,111.49,111.5,111.49,111.5,4354.0,91.3483,91.3565,91.3483,91.3565,4354.0
2021-05-27 13:20:00,111.5,111.51,111.49,111.51,20876.0,91.3565,91.3647,91.3483,91.3647,20876.0
2021-05-27 13:25:00,111.51,111.51,111.5,111.51,4944.0,91.3647,91.3647,91.3565,91.3647,4944.0
2021-05-27 13:30:00,111.5,111.51,111.5,111.51,11579.0,91.3565,91.3647,91.3565,91.3647,11579.0
2021-05-27 13:35:00,111.51,111.53,111.5,111.52,18159.0,91.3647,91.3811,91.3565,91.3729,18159.0
2021-05-27 13:40:00,111.52,111.54,111.52,111.54,10083.0,91.3729,91.3893,91.3729,91.3893,10083.0
2021-05-27 13:45:00,111.54,111.54,111.53,111.54,7399.0,91.3893,91.3893,91.3811,91.3893,7399.0
2021-05-27 13:50:00,111.54,111.54,111.53,111.54,7116.0,91.3893,91.3893,91.3811,91.3893,7116.0
2021-05-27 13:55:00,111.54,111.54,111.53,111.54,29855.0,91.3893,91.3893,91.3811,91.3893,29855.0
2021-05-27 14:00:00,111.54,111.57,111.53,111.57,55446.0,91.3893,91.4139,91.3811,91.4139,55446.0
2021-05-27 14:05:00,111.57,111.57,111.56,111.57,1940.0,91.4139,91.4139,91.4057,91.4139,1940.0
2021-05-27 14:10:00,111.57,111.59,111.56,111.59,13416.0,91.4139,91.4303,91.4057,91.4303,13416.0
2021-05-27 14:15:00,111.59,111.59,111.58,111.58,6702.0,91.4303,91.4303,91.4221,91.4221,6702.0
2021-05-27 14:20:00,111.59,111.59,111.58,111.59,4068.0,91.4303,91.4303,91.4221,91.4303,4068.0
2021-05-27 14:25:00,111.59,111.59,111.58,111.59,20217.0,91.4303,91.4303,91.4221,91.4303,20217.0
2021-05-27 14:30:00,111.59,111.59,111.57,111.57,31022.0,91.4303,91.4303,91.4139,91.4139,31022.0
2021-05-27 14:35:00,111.57,111.58,111.56,111.57,19458.0,91.4139,91.4221,91.4057,91.4139,19458.0
2021-05-27 14:40:00,111.56,111.57,111.56,111.57,12705.0,91.4057,91.4139,91.4057,91.4139,12705.0
2021-05-27 14:45:00,111.57,111.57,111.56,111.57,8523.0,91.4139,91.4139,91.4057,91.4139,8523.0
2021-05-27 14:50:00,111.57,111.57,111.56,111.57,7289.0,91.4139,91.4139,91.4057,91.4139,7289.0
2021-05-27 14:55:00,111.57,111.64,111.56,111.64,35860.0,91.4139,91.4712,91.4057,91.4712,35860.0
2021-05-27 15:00:00,111.63,111.63,111.6,111.61,17278.0,91.463,91.463,91.4385,91.4467,17278.0
2021-05-27 15:05:00,111.6,111.61,111.58,111.59,25408.0,91.4385,91.4467,91.4221,91.4303,25408.0
2021-05-27 15:10:00,111.59,111.59,111.58,111.59,9005.0,91.4303,91.4303,91.4221,91.4303,9005.0
2021-05-27 15:15:00,111.59,111.59,111.58,111.59,10059.0,91.4303,91.4303,91.4221,91.4303,10059.0
2021-05-27 15:20:00,111.58,111.59,111.56,111.57,29138.0,91.4221,91.4303,91.4057,91.4139,29138.0
2021-05-27 15:25:00,111.56,111.57,111.56,111.57,13425.0,91.4057,91.4139,91.4057,91.4139,13425.0
2021-05-27 15:30:00,111.56,111.57,111.54,111.55,67033.0,91.4057,91.4139,91.3893,91.3975,67033.0
2021-05-27 15:35:00,111.55,111.56,111.54,111.54,27631.0,91.3975,91.4057,91.3893,91.3893,27631.0
2021-05-27 15:40:00,111.55,111.55,111.54,111.54,35809.0,91.3975,91.3975,91.3893,91.3893,35809.0
2021-05-27 15:45:00,111.54,111.58,111.54,111.58,92799.0,91.3893,91.4221,91.3893,91.4221,92799.0
2021-05-27 15:50:00,111.58,111.59,111.58,111.59,32277.0,91.4221,91.4303,91.4221,91.4303,32277.0
2021-05-27 15:55:00,111.59,111.63,111.56,111.63,108308.0,91.4303,91.463,91.4057,91.463,108308.0
2021-05-28 09:30:00,111.79,111.81,111.71,111.81,42963.0,91.5941,91.6105,91.5286,91.6105,42963.0
2021-05-28 09:35:00,111.81,111.83,111.79,111.83,35596.0,91.6105,91.6269,91.5941,91.6269,35596.0
2021-05-28 09:40:00,111.83,111.85,111.82,111.83,19531.0,91.6269,91.6433,91.6187,91.6269,19531.0
2021-05-28 09:45:00,111.83,111.85,111.82,111.85,25202.0,91.6269,91.6433,91.6187,91.6433,25202.0
2021-05-28 09:50:00,111.85,111.89,111.85,111.88,26008.0,91.6433,91.6761,91.6433,91.6679,26008.0
2021-05-28 09:55:00,111.88,111.9,111.86,111.9,27633.0,91.6679,91.6843,91.6515,91.6843,27633.0
2021-05-28 10:00:00,111.9,111.91,111.88,111.89,78976.0,91.6843,91.6925,91.6679,91.6761,78976.0
2021-05-28 10:05:00,111.89,111.9,111.88,111.89,15921.0,91.6761,91.6843,91.6679,91.6761,15921.0
2021-05-28 10:10:00,111.9,111.92,111.89,111.92,27219.0,91.6843,91.7007,91.6761,91.7007,27219.0
2021-05-28 10:15:00,111.92,111.92,111.88,111.89,69552.0,91.7007,91.7007,91.6679,91.6761,69552.0
2021-05-28 10:20:00,111.89,111.89,111.85,111.87,33226.0,91.6761,91.6761,91.6433,91.6597,33226.0
2021-05-28 10:25:00,111.86,111.87,111.82,111.85,56039.0,91.6515,91.6597,91.6187,91.6433,56039.0
2021-05-28 10:30:00,111.85,111.94,111.85,111.94,27234.0,91.6433,91.717,91.6433,91.717,27234.0
2021-05-28 10:35:00,111.95,111.96,111.91,111.91,50642.0,91.7252,91.7334,91.6925,91.6925,50642.0
2021-05-28 10:40:00,111.92,111.97,111.91,111.97,68535.0,91.7007,91.7416,91.6925,91.7416,68535.0
2021-05-28 10:45:00,111.96,111.97,111.94,111.94,43565.0,91.7334,91.7416,91.717,91.717,43565.0
2021-05-28 10:50:00,111.94,111.97,111.94,111.96,21502.0,91.717,91.7416,91.717,91.7334,21502.0
2021-05-28 10:55:00,111.96,111.98,111.95,111.98,27186.0,91.7334,91.7498,91.7252,91.7498,27186.0
2021-05-28 11:00:00,111.98,111.99,111.96,111.98,32614.0,91.7498,91.758,91.7334,91.7498,32614.0
2021-05-28 11:05:00,111.97,111.98,111.94,111.95,36434.0,91.7416,91.7498,91.717,91.7252,36434.0
2021-05-28 11:10:00,111.95,111.96,111.93,111.93,40484.0,91.7252,91.7334,91.7088,91.7088,40484.0
2021-05-28 11:15:00,111.93,111.95,111.92,111.94,67787.0,91.7088,91.7252,91.7007,91.717,67787.0
2021-05-28 11:20:00,111.95,111.98,111.94,111.97,29198.0,91.7252,91.7498,91.717,91.7416,29198.0
2021-05-28 11:25:00,111.97,111.99,111.97,111.98,21631.0,91.7416,91.758,91.7416,91.7498,21631.0
2021-05-28 11:30:00,111.99,111.99,111.98,111.98,21201.0,91.758,91.758,91.7498,91.7498,21201.0
2021-05-28 11:35:00,111.98,111.99,111.98,111.99,19684.0,91.7498,91.758,91.7498,91.758,19684.0
2021-05-28 11:40:00,111.98,111.99,111.98,111.99,12137.0,91.7498,91.758,91.7498,91.758,12137.0
2021-05-28 11:45:00,111.98,111.99,111.98,111.98,7250.0,91.7498,91.758,91.7498,91.7498,7250.0
2021-05-28 11:50:00,111.98,111.99,111.97,111.98,21927.0,91.7498,91.758,91.7416,91.7498,21927.0
2021-05-28 11:55:00,111.98,111.99,111.98,111.98,14127.0,91.7498,91.758,91.7498,91.7498,14127.0
2021-05-28 12:00:00,111.98,112.0,111.98,112.0,15046.0,91.7498,91.7662,91.7498,91.7662,15046.0
2021-05-28 12:05:00,112.0,112.01,111.99,111.99,28388.0,91.7662,91.7744,91.758,91.758,28388.0
2021-05-28 12:10:00,111.99,112.01,111.97,111.99,20923.0,91.758,91.7744,91.7416,91.758,20923.0
2021-05-28 12:15:00,111.98,111.99,111.96,111.97,54910.0,91.7498,91.758,91.7334,91.7416,54910.0
2021-05-28 12:20:00,111.98,111.98,111.9,111.94,485568.0,91.7498,91.7498,91.6843,91.717,485568.0
2021-05-28 12:25:00,111.93,111.95,111.93,111.93,11629.0,91.7088,91.7252,91.7088,91.7088,11629.0
2021-05-28 12:30:00,111.93,111.93,111.88,111.88,18904.0,91.7088,91.7088,91.6679,91.6679,18904.0
2021-05-28 12:35:00,111.88,111.9,111.88,111.9,10942.0,91.6679,91.6843,91.6679,91.6843,10942.0
2021-05-28 12:40:00,111.9,111.92,111.89,111.92,38798.0,91.6843,91.7007,91.6761,91.7007,38798.0
2021-05-28 12:45:00,111.91,111.92,111.9,111.9,16235.0,91.6925,91.7007,91.6843,91.6843,16235.0
2021-05-28 12:50:00,111.91,111.94,111.9,111.94,22181.0,91.6925,91.717,91.6843,91.717,22181.0
2021-05-28 12:55:00,111.94,111.94,111.93,111.94,21562.0,91.717,91.717,91.7088,91.717,21562.0
2021-05-28 13:00:00,111.94,112.0,111.94,112.0,31717.0,91.717,91.7662,91.717,91.7662,31717.0
2021-05-28 13:05:00,112.0,112.02,111.99,112.02,12151.0,91.7662,91.7826,91.758,91.7826,12151.0
2021-05-28 13:10:00,112.02,112.02,112.0,112.01,12199.0,91.7826,91.7826,91.7662,91.7744,12199.0
2021-05-28 13:15:00,112.01,112.02,112.0,112.02,13212.0,91.7744,91.7826,91.7662,91.7826,13212.0
2021-05-28 13:20:00,112.01,112.03,112.0,112.03,24169.0,91.7744,91.7908,91.7662,91.7908,24169.0
2021-05-28 13:25:00,112.03,112.04,112.02,112.03,24360.0,91.7908,91.799,91.7826,91.7908,24360.0
2021-05-28 13:30:00,112.03,112.05,112.02,112.05,42078.0,91.7908,91.8072,91.7826,91.8072,42078.0
2021-05-28 13:35:00,112.04,112.05,112.04,112.05,17090.0,91.799,91.8072,91.799,91.8072,17090.0
2021-05-28 13:40:00,112.05,112.07,112.04,112.07,25093.0,91.8072,91.8236,91.799,91.8236,25093.0
2021-05-28 13:45:00,112.08,112.08,112.06,112.07,40453.0,91.8317,91.8317,91.8154,91.8236,40453.0
2021-05-28 13:50:00,112.07,112.07,112.04,112.05,16265.0,91.8236,91.8236,91.799,91.8072,16265.0
2021-05-28 13:55:00,112.05,112.1,112.04,112.08,103726.0,91.8072,91.8481,91.799,91.8317,103726.0
2021-05-28 14:00:00,112.08,112.08,111.89,111.93,45780.0,91.8317,91.8317,91.6761,91.7088,45780.0
2021-05-28 14:05:00,111.93,111.93,111.87,111.87,21052.0,91.7088,91.7088,91.6597,91.6597,21052.0
2021-05-28 14:10:00,111.87,111.88,111.86,111.86,13021.0,91.6597,91.6679,91.6515,91.6515,13021.0
2021-05-28 14:15:00,111.87,111.88,111.86,111.88,19648.0,91.6597,91.6679,91.6515,91.6679,19648.0
2021-05-28 14:20:00,111.88,111.88,111.87,111.88,14926.0,91.6679,91.6679,91.6597,91.6679,14926.0
2021-05-28 14:25:00,111.88,111.91,111.87,111.91,20105.0,91.6679,91.6925,91.6597,91.6925,20105.0
2021-05-28 14:30:00,111.91,111.93,111.9,111.93,29104.0,91.6925,91.7088,91.6843,91.7088,29104.0
2021-05-28 14:35:00,111.93,111.95,111.92,111.95,18234.0,91.7088,91.7252,91.7007,91.7252,18234.0
2021-05-28 14:40:00,111.95,111.95,111.94,111.95,14295.0,91.7252,91.7252,91.717,91.7252,14295.0
2021-05-28 14:45:00,111.95,111.97,111.94,111.97,23867.0,91.7252,91.7416,91.717,91.7416,23867.0
2021-05-28 14:50:00,111.97,111.97,111.96,111.97,9373.0,91.7416,91.7416,91.7334,91.7416,9373.0
2021-05-28 14:55:00,111.97,111.98,111.96,111.98,22794.0,91.7416,91.7498,91.7334,91.7498,22794.0
2021-05-28 15:00:00,111.98,111.98,111.96,111.97,30144.0,91.7498,91.7498,91.7334,91.7416,30144.0
2021-05-28 15:05:00,111.97,111.97,111.96,111.97,14798.0,91.7416,91.7416,91.7334,91.7416,14798.0
2021-05-28 15:10:00,111.97,111.98,111.96,111.97,15080.0,91.7416,91.7498,91.7334,91.7416,15080.0
2021-05-28 15:15:00,111.98,111.99,111.97,111.98,25991.0,91.7498,91.758,91.7416,91.7498,25991.0
2021-05-28 15:20:00,111.99,111.99,111.98,111.99,17663.0,91.758,91.758,91.7498,91.758,17663.0
2021-05-28 15:25:00,111.98,111.99,111.98,111.99,7115.0,91.7498,91.758,91.7498,91.758,7115.0
2021-05-28 15:30:00,111.99,112.0,111.98,112.0,15420.0,91.758,91.7662,91.7498,91.7662,15420.0
2021-05-28 15:35:00,112.0,112.0,111.97,111.98,40878.0,91.7662,91.7662,91.7416,91.7498,40878.0
2021-05-28 15:40:00,111.98,111.98,111.96,111.97,29714.0,91.7498,91.7498,91.7334,91.7416,29714.0
2021-05-28 15:45:00,111.97,111.97,111.95,111.97,24895.0,91.7416,91.7416,91.7252,91.7416,24895.0
2021-05-28 15:50:00,111.97,111.97,111.94,111.94,41455.0,91.7416,91.7416,91.717,91.717,41455.0
2021-05-28 15:55:00,111.95,111.95,111.88,111.9,92135.0,91.7252,91.7252,91.6679,91.6843,92135.0
2021-06-01 09:30:00,111.63,111.95,111.58,111.62,45401.0,91.7561,92.0192,91.715,91.7479,45401.0
2021-06-01 09:35:00,111.62,111.63,111.57,111.62,15398.0,91.7479,91.7561,91.7068,91.7479,15398.0
2021-06-01 09:40:00,111.62,111.63,111.57,111.57,10993.0,91.7479,91.7561,91.7068,91.7068,10993.0
2021-06-01 09:45:00,111.57,111.58,111.54,111.55,25180.0,91.7068,91.715,91.6822,91.6904,25180.0
2021-06-01 09:50:00,111.54,111.55,111.5,111.52,25122.0,91.6822,91.6904,91.6493,91.6657,25122.0
2021-06-01 09:55:00,111.51,111.54,111.5,111.53,19992.0,91.6575,91.6822,91.6493,91.6739,19992.0
2021-06-01 10:00:00,111.53,111.59,111.51,111.53,32416.0,91.6739,91.7233,91.6575,91.6739,32416.0
2021-06-01 10:05:00,111.53,111.53,111.49,111.51,22242.0,91.6739,91.6739,91.6411,91.6575,22242.0
2021-06-01 10:10:00,111.5,111.53,111.47,111.47,42824.0,91.6493,91.6739,91.6246,91.6246,42824.0
2021-06-01 10:15:00,111.47,111.47,111.44,111.45,32375.0,91.6246,91.6246,91.6,91.6082,32375.0
2021-06-01 10:20:00,111.45,111.47,111.43,111.47,57765.0,91.6082,91.6246,91.5917,91.6246,57765.0
2021-06-01 10:25:00,111.47,111.53,111.46,111.53,29709.0,91.6246,91.6739,91.6164,91.6739,29709.0
2021-06-01 10:30:00,111.52,111.54,111.51,111.53,12409.0,91.6657,91.6822,91.6575,91.6739,12409.0
2021-06-01 10:35:00,111.53,111.55,111.52,111.55,13006.0,91.6739,91.6904,91.6657,91.6904,13006.0
2021-06-01 10:40:00,111.54,111.55,111.53,111.54,12282.0,91.6822,91.6904,91.6739,91.6822,12282.0
2021-06-01 10:45:00,111.54,111.54,111.49,111.51,18943.0,91.6822,91.6822,91.6411,91.6575,18943.0
2021-06-01 10:50:00,111.51,111.51,111.45,111.49,22752.0,91.6575,91.6575,91.6082,91.6411,22752.0
2021-06-01 10:55:00,111.49,111.53,111.48,111.51,7433.0,91.6411,91.6739,91.6328,91.6575,7433.0
2021-06-01 11:00:00,111.51,111.52,111.5,111.51,13704.0,91.6575,91.6657,91.6493,91.6575,13704.0
2021-06-01 11:05:00,111.52,111.56,111.52,111.55,14064.0,91.6657,91.6986,91.6657,91.6904,14064.0
2021-06-01 11:10:00,111.56,111.58,111.55,111.58,10986.0,91.6986,91.715,91.6904,91.715,10986.0
2021-06-01 11:15:00,111.58,111.58,111.55,111.55,18150.0,91.715,91.715,91.6904,91.6904,18150.0
2021-06-01 11:20:00,111.57,111.58,111.55,111.56,13966.0,91.7068,91.715,91.6904,91.6986,13966.0
2021-06-01 11:25:00,111.56,111.57,111.56,111.57,11463.0,91.6986,91.7068,91.6986,91.7068,11463.0
2021-06-01 11:30:00,111.56,111.57,111.56,111.57,29292.0,91.6986,91.7068,91.6986,91.7068,29292.0
2021-06-01 11:35:00,111.57,111.58,111.56,111.57,11192.0,91.7068,91.715,91.6986,91.7068,11192.0
2021-06-01 11:40:00,111.57,111.58,111.55,111.55,16976.0,91.7068,91.715,91.6904,91.6904,16976.0
2021-06-01 11:45:00,111.55,111.58,111.53,111.58,5419.0,91.6904,91.715,91.6739,91.715,5419.0
2021-06-01 11:50:00,111.57,111.6,111.56,111.59,12467.0,91.7068,91.7315,91.6986,91.7233,12467.0
2021-06-01 11:55:00,111.6,111.62,111.6,111.61,9771.0,91.7315,91.7479,91.7315,91.7397,9771.0
2021-06-01 12:00:00,111.61,111.62,111.58,111.59,14449.0,91.7397,91.7479,91.715,91.7233,14449.0
2021-06-01 12:05:00,111.58,111.6,111.58,111.59,15575.0,91.715,91.7315,91.715,91.7233,15575.0
2021-06-01 12:10:00,111.59,111.6,111.58,111.59,8297.0,91.7233,91.7315,91.715,91.7233,8297.0
2021-06-01 12:15:00,111.59,111.61,111.59,111.6,6380.0,91.7233,91.7397,91.7233,91.7315,6380.0
2021-06-01 12:20:00,111.6,111.65,111.6,111.63,26010.0,91.7315,91.7726,91.7315,91.7561,26010.0
2021-06-01 12:25:00,111.64,111.64,111.62,111.64,24760.0,91.7644,91.7644,91.7479,91.7644,24760.0
2021-06-01 12:30:00,111.64,111.64,111.62,111.63,16248.0,91.7644,91.7644,91.7479,91.7561,16248.0
2021-06-01 12:35:00,111.62,111.63,111.61,111.62,11263.0,91.7479,91.7561,91.7397,91.7479,11263.0
2021-06-01 12:40:00,111.61,111.62,111.61,111.61,3853.0,91.7397,91.7479,91.7397,91.7397,3853.0
2021-06-01 12:45:00,111.61,111.62,111.6,111.62,20337.0,91.7397,91.7479,91.7315,91.7479,20337.0
2021-06-01 12:50:00,111.62,111.62,111.61,111.62,4402.0,91.7479,91.7479,91.7397,91.7479,4402.0
2021-06-01 12:55:00,111.62,111.66,111.62,111.65,40741.0,91.7479,91.7808,91.7479,91.7726,40741.0
2021-06-01 13:00:00,111.66,111.66,111.65,111.65,15829.0,91.7808,91.7808,91.7726,91.7726,15829.0
2021-06-01 13:05:00,111.65,111.66,111.65,111.65,10601.0,91.7726,91.7808,91.7726,91.7726,10601.0
2021-06-01 13:10:00,111.66,111.66,111.61,111.61,29867.0,91.7808,91.7808,91.7397,91.7397,29867.0
2021-06-01 13:15:00,111.61,111.63,111.6,111.6,11002.0,91.7397,91.7561,91.7315,91.7315,11002.0
2021-06-01 13:20:00,111.6,111.61,111.57,111.6,30194.0,91.7315,91.7397,91.7068,91.7315,30194.0
2021-06-01 13:25:00,111.6,111.6,111.57,111.57,11604.0,91.7315,91.7315,91.7068,91.7068,11604.0
2021-06-01 13:30:00,111.56,111.6,111.55,111.59,11908.0,91.6986,91.7315,91.6904,91.7233,11908.0
2021-06-01 13:35:00,111.59,111.6,111.58,111.58,7930.0,91.7233,91.7315,91.715,91.715,7930.0
2021-06-01 13:40:00,111.58,111.61,111.58,111.61,15805.0,91.715,91.7397,91.715,91.7397,15805.0
2021-06-01 13:45:00,111.62,111.63,111.61,111.63,61786.0,91.7479,91.7561,91.7397,91.7561,61786.0
2021-06-01 13:50:00,111.63,111.63,111.6,111.62,15728.0,91.7561,91.7561,91.7315,91.7479,15728.0
2021-06-01 13:55:00,111.62,111.63,111.62,111.63,6585.0,91.7479,91.7561,91.7479,91.7561,6585.0
2021-06-01 14:00:00,111.63,111.63,111.61,111.61,29297.0,91.7561,91.7561,91.7397,91.7397,29297.0
2021-06-01 14:05:00,111.61,111.62,111.61,111.62,6724.0,91.7397,91.7479,91.7397,91.7479,6724.0
2021-06-01 14:10:00,111.61,111.63,111.61,111.61,18197.0,91.7397,91.7561,91.7397,91.7397,18197.0
2021-06-01 14:15:00,111.62,111.63,111.61,111.63,7477.0,91.7479,91.7561,91.7397,91.7561,7477.0
2021-06-01 14:20:00,111.63,111.63,111.62,111.63,53286.0,91.7561,91.7561,91.7479,91.7561,53286.0
2021-06-01 14:25:00,111.62,111.64,111.61,111.63,20955.0,91.7479,91.7644,91.7397,91.7561,20955.0
2021-06-01 14:30:00,111.63,111.64,111.61,111.63,35292.0,91.7561,91.7644,91.7397,91.7561,35292.0
2021-06-01 14:35:00,111.64,111.64,111.63,111.64,9235.0,91.7644,91.7644,91.7561,91.7644,9235.0
2021-06-01 14:40:00,111.64,111.64,111.61,111.61,18445.0,91.7644,91.7644,91.7397,91.7397,18445.0
2021-06-01 14:45:00,111.61,111.62,111.61,111.62,7575.0,91.7397,91.7479,91.7397,91.7479,7575.0
2021-06-01 14:50:00,111.62,111.65,111.61,111.64,24507.0,91.7479,91.7726,91.7397,91.7644,24507.0
2021-06-01 14:55:00,111.65,111.65,111.62,111.62,10096.0,91.7726,91.7726,91.7479,91.7479,10096.0
2021-06-01 15:00:00,111.63,111.63,111.61,111.61,13264.0,91.7561,91.7561,91.7397,91.7397,13264.0
2021-06-01 15:05:00,111.62,111.65,111.59,111.62,19005.0,91.7479,91.7726,91.7233,91.7479,19005.0
2021-06-01 15:10:00,111.62,111.63,111.62,111.63,8454.0,91.7479,91.7561,91.7479,91.7561,8454.0
2021-06-01 15:15:00,111.63,111.63,111.62,111.63,14922.0,91.7561,91.7561,91.7479,91.7561,14922.0
2021-06-01 15:20:00,111.62,111.63,111.62,111.62,10953.0,91.7479,91.7561,91.7479,91.7479,10953.0
2021-06-01 15:25:00,111.62,111.64,111.61,111.61,23962.0,91.7479,91.7644,91.7397,91.7397,23962.0
2021-06-01 15:30:00,111.61,111.62,111.61,111.61,10755.0,91.7397,91.7479,91.7397,91.7397,10755.0
2021-06-01 15:35:00,111.62,111.62,111.61,111.62,15188.0,91.7479,91.7479,91.7397,91.7479,15188.0
2021-06-01 15:40:00,111.62,111.64,111.61,111.64,14093.0,91.7479,91.7644,91.7397,91.7644,14093.0
2021-06-01 15:45:00,111.64,111.64,111.63,111.64,13111.0,91.7644,91.7644,91.7561,91.7644,13111.0
2021-06-01 15:50:00,111.63,111.68,111.63,111.68,58312.0,91.7561,91.7972,91.7561,91.7972,58312.0
2021-06-01 15:55:00,111.68,111.72,111.65,111.67,154873.0,91.7972,91.8301,91.7726,91.789,154873.0
2021-06-02 09:30:00,111.91,111.91,111.66,111.73,16413.0,91.9863,91.9863,91.7808,91.8383,16413.0
2021-06-02 09:35:00,111.72,111.75,111.72,111.75,12170.0,91.8301,91.8548,91.8301,91.8548,12170.0
2021-06-02 09:40:00,111.74,111.78,111.74,111.77,70068.0,91.8465,91.8794,91.8465,91.8712,70068.0
2021-06-02 09:45:00,111.77,111.79,111.76,111.77,34219.0,91.8712,91.8876,91.863,91.8712,34219.0
2021-06-02 09:50:00,111.76,111.78,111.76,111.76,122490.0,91.863,91.8794,91.863,91.863,122490.0
2021-06-02 09:55:00,111.76,111.77,111.74,111.74,221371.0,91.863,91.8712,91.8465,91.8465,221371.0
2021-06-02 10:00:00,111.74,111.75,111.71,111.75,91570.0,91.8465,91.8548,91.8219,91.8548,91570.0
2021-06-02 10:05:00,111.75,111.78,111.75,111.77,21675.0,91.8548,91.8794,91.8548,91.8712,21675.0
2021-06-02 10:10:00,111.78,111.79,111.77,111.79,35960.0,91.8794,91.8876,91.8712,91.8876,35960.0
2021-06-02 10:15:00,111.79,111.8,111.77,111.8,29592.0,91.8876,91.8959,91.8712,91.8959,29592.0
2021-06-02 10:20:00,111.8,111.82,111.79,111.82,10898.0,91.8959,91.9123,91.8876,91.9123,10898.0
2021-06-02 10:25:00,111.82,111.83,111.81,111.83,10504.0,91.9123,91.9205,91.9041,91.9205,10504.0
2021-06-02 10:30:00,111.83,111.84,111.82,111.83,4318.0,91.9205,91.9287,91.9123,91.9205,4318.0
2021-06-02 10:35:00,111.83,111.83,111.82,111.83,4875.0,91.9205,91.9205,91.9123,91.9205,4875.0
2021-06-02 10:40:00,111.84,111.86,111.83,111.84,8205.0,91.9287,91.9452,91.9205,91.9287,8205.0
2021-06-02 10:45:00,111.84,111.87,111.84,111.86,11117.0,91.9287,91.9534,91.9287,91.9452,11117.0
2021-06-02 10:50:00,111.86,111.86,111.85,111.86,5114.0,91.9452,91.9452,91.937,91.9452,5114.0
2021-06-02 10:55:00,111.86,111.86,111.83,111.84,12270.0,91.9452,91.9452,91.9205,91.9287,12270.0
2021-06-02 11:00:00,111.84,111.85,111.83,111.84,24649.0,91.9287,91.937,91.9205,91.9287,24649.0
2021-06-02 11:05:00,111.84,111.85,111.84,111.84,10173.0,91.9287,91.937,91.9287,91.9287,10173.0
2021-06-02 11:10:00,111.84,111.87,111.84,111.86,11073.0,91.9287,91.9534,91.9287,91.9452,11073.0
2021-06-02 11:15:00,111.86,111.88,111.85,111.86,16477.0,91.9452,91.9616,91.937,91.9452,16477.0
2021-06-02 11:20:00,111.86,111.86,111.85,111.86,2432.0,91.9452,91.9452,91.937,91.9452,2432.0
2021-06-02 11:25:00,111.86,111.86,111.82,111.83,15946.0,91.9452,91.9452,91.9123,91.9205,15946.0
2021-06-02 11:30:00,111.83,111.85,111.83,111.84,7830.0,91.9205,91.937,91.9205,91.9287,7830.0
2021-06-02 11:35:00,111.84,111.85,111.84,111.84,76525.0,91.9287,91.937,91.9287,91.9287,76525.0
2021-06-02 11:40:00,111.84,111.85,111.84,111.84,7906.0,91.9287,91.937,91.9287,91.9287,7906.0
2021-06-02 11:45:00,111.84,111.86,111.84,111.86,24826.0,91.9287,91.9452,91.9287,91.9452,24826.0
2021-06-02 11:50:00,111.86,111.86,111.85,111.86,22231.0,91.9452,91.9452,91.937,91.9452,22231.0
2021-06-02 11:55:00,111.86,111.86,111.85,111.86,4229.0,91.9452,91.9452,91.937,91.9452,4229.0
2021-06-02 12:00:00,111.86,111.87,111.85,111.87,20355.0,91.9452,91.9534,91.937,91.9534,20355.0
2021-06-02 12:05:00,111.87,111.87,111.86,111.87,5536.0,91.9534,91.9534,91.9452,91.9534,5536.0
2021-06-02 12:10:00,111.86,111.87,111.86,111.87,2865.0,91.9452,91.9534,91.9452,91.9534,2865.0
2021-06-02 12:15:00,111.87,111.88,111.86,111.86,11192.0,91.9534,91.9616,91.9452,91.9452,11192.0
2021-06-02 12:20:00,111.86,111.87,111.86,111.86,2304.0,91.9452,91.9534,91.9452,91.9452,2304.0
2021-06-02 12:25:00,111.87,111.87,111.86,111.87,4822.0,91.9534,91.9534,91.9452,91.9534,4822.0
2021-06-02 12:30:00,111.87,111.87,111.84,111.85,97443.0,91.9534,91.9534,91.9287,91.937,97443.0
2021-06-02 12:35:00,111.84,111.87,111.84,111.87,24614.0,91.9287,91.9534,91.9287,91.9534,24614.0
2021-06-02 12:40:00,111.86,111.87,111.86,111.87,9583.0,91.9452,91.9534,91.9452,91.9534,9583.0
2021-06-02 12:45:00,111.87,111.87,111.86,111.87,9976.0,91.9534,91.9534,91.9452,91.9534,9976.0
2021-06-02 12:50:00,111.87,111.89,111.86,111.88,28133.0,91.9534,91.9698,91.9452,91.9616,28133.0
2021-06-02 12:55:00,111.88,111.88,111.87,111.88,14041.0,91.9616,91.9616,91.9534,91.9616,14041.0
2021-06-02 13:00:00,111.88,111.9,111.87,111.9,29157.0,91.9616,91.9781,91.9534,91.9781,29157.0
2021-06-02 13:05:00,111.9,111.9,111.88,111.89,17384.0,91.9781,91.9781,91.9616,91.9698,17384.0
2021-06-02 13:10:00,111.89,111.9,111.88,111.89,13396.0,91.9698,91.9781,91.9616,91.9698,13396.0
2021-06-02 13:15:00,111.9,111.9,111.89,111.9,19298.0,91.9781,91.9781,91.9698,91.9781,19298.0
2021-06-02 13:20:00,111.89,111.9,111.87,111.87,14689.0,91.9698,91.9781,91.9534,91.9534,14689.0
2021-06-02 13:25:00,111.87,111.88,111.85,111.85,15376.0,91.9534,91.9616,91.937,91.937,15376.0
2021-06-02 13:30:00,111.86,111.87,111.85,111.86,30440.0,91.9452,91.9534,91.937,91.9452,30440.0
2021-06-02 13:35:00,111.86,111.87,111.85,111.87,18238.0,91.9452,91.9534,91.937,91.9534,18238.0
2021-06-02 13:40:00,111.87,111.87,111.84,111.84,68056.0,91.9534,91.9534,91.9287,91.9287,68056.0
2021-06-02 13:45:00,111.85,111.86,111.82,111.84,45826.0,91.937,91.9452,91.9123,91.9287,45826.0
2021-06-02 13:50:00,111.84,111.86,111.84,111.84,18746.0,91.9287,91.9452,91.9287,91.9287,18746.0
2021-06-02 13:55:00,111.85,111.87,111.84,111.87,16994.0,91.937,91.9534,91.9287,91.9534,16994.0
2021-06-02 14:00:00,111.87,111.89,111.84,111.84,38308.0,91.9534,91.9698,91.9287,91.9287,38308.0
2021-06-02 14:05:00,111.84,111.85,111.82,111.83,18544.0,91.9287,91.937,91.9123,91.9205,18544.0
2021-06-02 14:10:00,111.83,111.83,111.81,111.82,14838.0,91.9205,91.9205,91.9041,91.9123,14838.0
2021-06-02 14:15:00,111.81,111.84,111.81,111.84,12547.0,91.9041,91.9287,91.9041,91.9287,12547.0
2021-06-02 14:20:00,111.84,111.86,111.83,111.85,29163.0,91.9287,91.9452,91.9205,91.937,29163.0
2021-06-02 14:25:00,111.85,111.85,111.83,111.84,21497.0,91.937,91.937,91.9205,91.9287,21497.0
2021-06-02 14:30:00,111.84,111.86,111.84,111.86,14905.0,91.9287,91.9452,91.9287,91.9452,14905.0
2021-06-02 14:35:00,111.86,111.86,111.85,111.86,10183.0,91.9452,91.9452,91.937,91.9452,10183.0
2021-06-02 14:40:00,111.86,111.86,111.85,111.86,12150.0,91.9452,91.9452,91.937,91.9452,12150.0
2021-06-02 14:45:00,111.86,111.88,111.82,111.87,201901.0,91.9452,91.9616,91.9123,91.9534,201901.0
2021-06-02 14:50:00,111.86,111.87,111.83,111.83,9833.0,91.9452,91.9534,91.9205,91.9205,9833.0
2021-06-02 14:55:00,111.84,111.85,111.83,111.83,10173.0,91.9287,91.937,91.9205,91.9205,10173.0
2021-06-02 15:00:00,111.84,111.85,111.82,111.83,53598.0,91.9287,91.937,91.9123,91.9205,53598.0
2021-06-02 15:05:00,111.84,111.84,111.82,111.82,17925.0,91.9287,91.9287,91.9123,91.9123,17925.0
2021-06-02 15:10:00,111.83,111.83,111.82,111.83,16202.0,91.9205,91.9205,91.9123,91.9205,16202.0
2021-06-02 15:15:00,111.83,111.85,111.82,111.84,41243.0,91.9205,91.937,91.9123,91.9287,41243.0
2021-06-02 15:20:00,111.84,111.85,111.83,111.84,16214.0,91.9287,91.937,91.9205,91.9287,16214.0
2021-06-02 15:25:00,111.84,111.84,111.81,111.82,50012.0,91.9287,91.9287,91.9041,91.9123,50012.0
2021-06-02 15:30:00,111.82,111.84,111.81,111.82,31788.0,91.9123,91.9287,91.9041,91.9123,31788.0
2021-06-02 15:35:00,111.82,111.84,111.8,111.82,35001.0,91.9123,91.9287,91.8959,91.9123,35001.0
2021-06-02 15:40:00,111.82,111.82,111.78,111.81,150533.0,91.9123,91.9123,91.8794,91.9041,150533.0
2021-06-02 15:45:00,111.8,111.82,111.79,111.81,38319.0,91.8959,91.9123,91.8876,91.9041,38319.0
2021-06-02 15:50:00,111.82,111.82,111.8,111.81,37082.0,91.9123,91.9123,91.8959,91.9041,37082.0
2021-06-02 15:55:00,111.81,111.83,111.8,111.81,149365.0,91.9041,91.9205,91.8959,91.9041,149365.0
2021-06-03 09:30:00,111.47,111.54,111.42,111.48,166294.0,91.6246,91.6822,91.5835,91.6328,166294.0
2021-06-03 09:35:00,111.48,111.49,111.36,111.39,112356.0,91.6328,91.6411,91.5342,91.5589,112356.0
2021-06-03 09:40:00,111.39,111.4,111.37,111.37,117227.0,91.5589,91.5671,91.5424,91.5424,117227.0
2021-06-03 09:45:00,111.37,111.38,111.34,111.34,31581.0,91.5424,91.5506,91.5178,91.5178,31581.0
2021-06-03 09:50:00,111.35,111.37,111.34,111.36,17751.0,91.526,91.5424,91.5178,91.5342,17751.0
2021-06-03 09:55:00,111.36,111.39,111.35,111.39,28447.0,91.5342,91.5589,91.526,91.5589,28447.0
2021-06-03 10:00:00,111.39,111.41,111.37,111.41,28864.0,91.5589,91.5753,91.5424,91.5753,28864.0
2021-06-03 10:05:00,111.4,111.42,111.39,111.4,23763.0,91.5671,91.5835,91.5589,91.5671,23763.0
2021-06-03 10:10:00,111.41,111.43,111.4,111.43,19788.0,91.5753,91.5917,91.5671,91.5917,19788.0
2021-06-03 10:15:00,111.43,111.43,111.36,111.4,84901.0,91.5917,91.5917,91.5342,91.5671,84901.0
2021-06-03 10:20:00,111.39,111.4,111.32,111.36,169193.0,91.5589,91.5671,91.5013,91.5342,169193.0
2021-06-03 10:25:00,111.35,111.36,111.33,111.34,51142.0,91.526,91.5342,91.5095,91.5178,51142.0
2021-06-03 10:30:00,111.34,111.35,111.33,111.33,25041.0,91.5178,91.526,91.5095,91.5095,25041.0
2021-06-03 10:35:00,111.34,111.34,111.33,111.33,46916.0,91.5178,91.5178,91.5095,91.5095,46916.0
2021-06-03 10:40:00,111.34,111.34,111.33,111.34,22849.0,91.5178,91.5178,91.5095,91.5178,22849.0
2021-06-03 10:45:00,111.33,111.36,111.32,111.35,88427.0,91.5095,91.5342,91.5013,91.526,88427.0
2021-06-03 10:50:00,111.36,111.37,111.35,111.37,20439.0,91.5342,91.5424,91.526,91.5424,20439.0
2021-06-03 10:55:00,111.37,111.39,111.36,111.39,24080.0,91.5424,91.5589,91.5342,91.5589,24080.0
2021-06-03 11:00:00,111.38,111.41,111.37,111.41,66787.0,91.5506,91.5753,91.5424,91.5753,66787.0
2021-06-03 11:05:00,111.4,111.41,111.4,111.41,19617.0,91.5671,91.5753,91.5671,91.5753,19617.0
2021-06-03 11:10:00,111.41,111.41,111.39,111.41,56473.0,91.5753,91.5753,91.5589,91.5753,56473.0
2021-06-03 11:15:00,111.4,111.42,111.4,111.42,147610.0,91.5671,91.5835,91.5671,91.5835,147610.0
2021-06-03 11:20:00,111.42,111.43,111.4,111.42,45057.0,91.5835,91.5917,91.5671,91.5835,45057.0
2021-06-03 11:25:00,111.42,111.44,111.41,111.44,35653.0,91.5835,91.6,91.5753,91.6,35653.0
2021-06-03 11:30:00,111.43,111.44,111.39,111.4,10368.0,91.5917,91.6,91.5589,91.5671,10368.0
2021-06-03 11:35:00,111.39,111.39,111.38,111.38,4073.0,91.5589,91.5589,91.5506,91.5506,4073.0
2021-06-03 11:40:00,111.39,111.39,111.38,111.39,6213.0,91.5589,91.5589,91.5506,91.5589,6213.0
2021-06-03 11:45:00,111.38,111.39,111.36,111.36,11741.0,91.5506,91.5589,91.5342,91.5342,11741.0
2021-06-03 11:50:00,111.37,111.37,111.36,111.37,8170.0,91.5424,91.5424,91.5342,91.5424,8170.0
2021-06-03 11:55:00,111.37,111.38,111.36,111.37,9096.0,91.5424,91.5506,91.5342,91.5424,9096.0
2021-06-03 12:00:00,111.38,111.4,111.35,111.36,69994.0,91.5506,91.5671,91.526,91.5342,69994.0
2021-06-03 12:05:00,111.35,111.36,111.33,111.35,26389.0,91.526,91.5342,91.5095,91.526,26389.0
2021-06-03 12:10:00,111.35,111.35,111.33,111.34,22932.0,91.526,91.526,91.5095,91.5178,22932.0
2021-06-03 12:15:00,111.34,111.34,111.3,111.3,22994.0,91.5178,91.5178,91.4849,91.4849,22994.0
2021-06-03 12:20:00,111.3,111.31,111.28,111.28,40367.0,91.4849,91.4931,91.4684,91.4684,40367.0
2021-06-03 12:25:00,111.28,111.3,111.26,111.29,124512.0,91.4684,91.4849,91.452,91.4767,124512.0
2021-06-03 12:30:00,111.29,111.3,111.27,111.28,29967.0,91.4767,91.4849,91.4602,91.4684,29967.0
2021-06-03 12:35:00,111.28,111.3,111.27,111.3,12997.0,91.4684,91.4849,91.4602,91.4849,12997.0
2021-06-03 12:40:00,111.3,111.31,111.29,111.3,25457.0,91.4849,91.4931,91.4767,91.4849,25457.0
2021-06-03 12:45:00,111.3,111.31,111.28,111.3,51212.0,91.4849,91.4931,91.4684,91.4849,51212.0
2021-06-03 12:50:00,111.3,111.31,111.29,111.3,17567.0,91.4849,91.4931,91.4767,91.4849,17567.0
2021-06-03 12:55:00,111.31,111.31,111.28,111.3,59005.0,91.4931,91.4931,91.4684,91.4849,59005.0
2021-06-03 13:00:00,111.29,111.33,111.29,111.33,32782.0,91.4767,91.5095,91.4767,91.5095,32782.0
2021-06-03 13:05:00,111.32,111.32,111.3,111.31,8704.0,91.5013,91.5013,91.4849,91.4931,8704.0
2021-06-03 13:10:00,111.31,111.32,111.3,111.31,9571.0,91.4931,91.5013,91.4849,91.4931,9571.0
2021-06-03 13:15:00,111.31,111.32,111.3,111.31,6592.0,91.4931,91.5013,91.4849,91.4931,6592.0
2021-06-03 13:20:00,111.31,111.32,111.3,111.32,7890.0,91.4931,91.5013,91.4849,91.5013,7890.0
2021-06-03 13:25:00,111.32,111.33,111.31,111.32,7628.0,91.5013,91.5095,91.4931,91.5013,7628.0
2021-06-03 13:30:00,111.32,111.33,111.31,111.33,23901.0,91.5013,91.5095,91.4931,91.5095,23901.0
2021-06-03 13:35:00,111.32,111.33,111.32,111.32,6455.0,91.5013,91.5095,91.5013,91.5013,6455.0
2021-06-03 13:40:00,111.32,111.33,111.31,111.33,13845.0,91.5013,91.5095,91.4931,91.5095,13845.0
2021-06-03 13:45:00,111.33,111.33,111.32,111.33,13793.0,91.5095,91.5095,91.5013,91.5095,13793.0
2021-06-03 13:50:00,111.33,111.33,111.32,111.33,20031.0,91.5095,91.5095,91.5013,91.5095,20031.0
2021-06-03 13:55:00,111.33,111.34,111.32,111.34,11661.0,91.5095,91.5178,91.5013,91.5178,11661.0
2021-06-03 14:00:00,111.33,111.34,111.31,111.32,48470.0,91.5095,91.5178,91.4931,91.5013,48470.0
2021-06-03 14:05:00,111.32,111.33,111.31,111.31,9696.0,91.5013,91.5095,91.4931,91.4931,9696.0
2021-06-03 14:10:00,111.31,111.33,111.3,111.33,8990.0,91.4931,91.5095,91.4849,91.5095,8990.0
2021-06-03 14:15:00,111.33,111.33,111.29,111.31,30984.0,91.5095,91.5095,91.4767,91.4931,30984.0
2021-06-03 14:20:00,111.31,111.32,111.3,111.32,5855.0,91.4931,91.5013,91.4849,91.5013,5855.0
2021-06-03 14:25:00,111.32,111.32,111.3,111.31,14214.0,91.5013,91.5013,91.4849,91.4931,14214.0
2021-06-03 14:30:00,111.32,111.32,111.3,111.31,12290.0,91.5013,91.5013,91.4849,91.4931,12290.0
2021-06-03 14:35:00,111.31,111.31,111.3,111.31,2181.0,91.4931,91.4931,91.4849,91.4931,2181.0
2021-06-03 14:40:00,111.3,111.32,111.3,111.31,4888.0,91.4849,91.5013,91.4849,91.4931,4888.0
2021-06-03 14:45:00,111.32,111.32,111.3,111.32,20096.0,91.5013,91.5013,91.4849,91.5013,20096.0
2021-06-03 14:50:00,111.31,111.32,111.31,111.32,2072.0,91.4931,91.5013,91.4931,91.5013,2072.0
2021-06-03 14:55:00,111.32,111.32,111.29,111.3,6126.0,91.5013,91.5013,91.4767,91.4849,6126.0
2021-06-03 15:00:00,111.29,111.3,111.29,111.29,11720.0,91.4767,91.4849,91.4767,91.4767,11720.0
2021-06-03 15:05:00,111.29,111.3,111.29,111.3,7975.0,91.4767,91.4849,91.4767,91.4849,7975.0
2021-06-03 15:10:00,111.3,111.31,111.29,111.3,18065.0,91.4849,91.4931,91.4767,91.4849,18065.0
2021-06-03 15:15:00,111.31,111.31,111.28,111.28,36115.0,91.4931,91.4931,91.4684,91.4684,36115.0
2021-06-03 15:20:00,111.29,111.3,111.28,111.3,48632.0,91.4767,91.4849,91.4684,91.4849,48632.0
2021-06-03 15:25:00,111.28,111.29,111.25,111.27,86364.0,91.4684,91.4767,91.4438,91.4602,86364.0
2021-06-03 15:30:00,111.28,111.28,111.24,111.26,55190.0,91.4684,91.4684,91.4356,91.452,55190.0
2021-06-03 15:35:00,111.26,111.26,111.25,111.25,13723.0,91.452,91.452,91.4438,91.4438,13723.0
2021-06-03 15:40:00,111.26,111.26,111.25,111.26,11336.0,91.452,91.452,91.4438,91.452,11336.0
2021-06-03 15:45:00,111.26,111.26,111.25,111.26,22329.0,91.452,91.452,91.4438,91.452,22329.0
2021-06-03 15:50:00,111.26,111.27,111.25,111.27,46085.0,91.452,91.4602,91.4438,91.4602,46085.0
2021-06-03 15:55:00,111.27,111.29,111.25,111.28,84191.0,91.4602,91.4767,91.4438,91.4684,84191.0
2021-06-04 09:30:00,111.6,111.65,111.56,111.63,44354.0,91.7315,91.7726,91.6986,91.7561,44354.0
2021-06-04 09:35:00,111.63,111.7,111.61,111.69,140358.0,91.7561,91.8137,91.7397,91.8054,140358.0
2021-06-04 09:40:00,111.68,111.73,111.66,111.7,27843.0,91.7972,91.8383,91.7808,91.8137,27843.0
2021-06-04 09:45:00,111.7,111.75,111.69,111.75,17923.0,91.8137,91.8548,91.8054,91.8548,17923.0
2021-06-04 09:50:00,111.73,111.78,111.73,111.78,19432.0,91.8383,91.8794,91.8383,91.8794,19432.0
2021-06-04 09:55:00,111.78,111.81,111.75,111.79,22261.0,91.8794,91.9041,91.8548,91.8876,22261.0
2021-06-04 10:00:00,111.79,111.82,111.78,111.8,33136.0,91.8876,91.9123,91.8794,91.8959,33136.0
2021-06-04 10:05:00,111.79,111.8,111.78,111.79,25341.0,91.8876,91.8959,91.8794,91.8876,25341.0
2021-06-04 10:10:00,111.79,111.8,111.77,111.78,19470.0,91.8876,91.8959,91.8712,91.8794,19470.0
2021-06-04 10:15:00,111.78,111.81,111.77,111.8,64712.0,91.8794,91.9041,91.8712,91.8959,64712.0
2021-06-04 10:20:00,111.79,111.8,111.76,111.79,31726.0,91.8876,91.8959,91.863,91.8876,31726.0
2021-06-04 10:25:00,111.79,111.82,111.78,111.8,25714.0,91.8876,91.9123,91.8794,91.8959,25714.0
2021-06-04 10:30:00,111.8,111.84,111.79,111.82,37646.0,91.8959,91.9287,91.8876,91.9123,37646.0
2021-06-04 10:35:00,111.82,111.85,111.82,111.84,22579.0,91.9123,91.937,91.9123,91.9287,22579.0
2021-06-04 10:40:00,111.84,111.87,111.82,111.85,24177.0,91.9287,91.9534,91.9123,91.937,24177.0
2021-06-04 10:45:00,111.84,111.86,111.84,111.84,32842.0,91.9287,91.9452,91.9287,91.9287,32842.0
2021-06-04 10:50:00,111.84,111.85,111.82,111.84,43786.0,91.9287,91.937,91.9123,91.9287,43786.0
2021-06-04 10:55:00,111.84,111.88,111.84,111.88,59739.0,91.9287,91.9616,91.9287,91.9616,59739.0
2021-06-04 11:00:00,111.88,111.91,111.87,111.88,46540.0,91.9616,91.9863,91.9534,91.9616,46540.0
2021-06-04 11:05:00,111.89,111.92,111.89,111.91,16654.0,91.9698,91.9945,91.9698,91.9863,16654.0
2021-06-04 11:10:00,111.91,111.93,111.89,111.93,33846.0,91.9863,92.0027,91.9698,92.0027,33846.0
2021-06-04 11:15:00,111.93,111.94,111.92,111.92,27395.0,92.0027,92.0109,91.9945,91.9945,27395.0
2021-06-04 11:20:00,111.92,111.94,111.91,111.92,37657.0,91.9945,92.0109,91.9863,91.9945,37657.0
2021-06-04 11:25:00,111.93,111.93,111.91,111.92,24034.0,92.0027,92.0027,91.9863,91.9945,24034.0
2021-06-04 11:30:00,111.92,111.95,111.91,111.94,20192.0,91.9945,92.0192,91.9863,92.0109,20192.0
2021-06-04 11:35:00,111.94,111.98,111.93,111.95,31028.0,92.0109,92.0438,92.0027,92.0192,31028.0
2021-06-04 11:40:00,111.95,111.99,111.95,111.99,13903.0,92.0192,92.052,92.0192,92.052,13903.0
2021-06-04 11:45:00,111.99,112.0,111.98,111.98,10464.0,92.052,92.0603,92.0438,92.0438,10464.0
2021-06-04 11:50:00,111.98,111.99,111.97,111.99,38642.0,92.0438,92.052,92.0356,92.052,38642.0
2021-06-04 11:55:00,111.99,112.02,111.98,112.0,23261.0,92.052,92.0767,92.0438,92.0603,23261.0
2021-06-04 12:00:00,112.0,112.02,112.0,112.0,21299.0,92.0603,92.0767,92.0603,92.0603,21299.0
2021-06-04 12:05:00,112.0,112.01,112.0,112.01,19298.0,92.0603,92.0685,92.0603,92.0685,19298.0
2021-06-04 12:10:00,112.01,112.01,112.0,112.0,23615.0,92.0685,92.0685,92.0603,92.0603,23615.0
2021-06-04 12:15:00,112.0,112.01,112.0,112.01,30734.0,92.0603,92.0685,92.0603,92.0685,30734.0
2021-06-04 12:20:00,112.01,112.01,112.0,112.0,19814.0,92.0685,92.0685,92.0603,92.0603,19814.0
2021-06-04 12:25:00,112.0,112.01,111.99,112.0,66161.0,92.0603,92.0685,92.052,92.0603,66161.0
2021-06-04 12:30:00,112.01,112.01,112.0,112.0,59389.0,92.0685,92.0685,92.0603,92.0603,59389.0
2021-06-04 12:35:00,112.0,112.01,112.0,112.0,42522.0,92.0603,92.0685,92.0603,92.0603,42522.0
2021-06-04 12:40:00,112.0,112.01,111.98,111.98,57035.0,92.0603,92.0685,92.0438,92.0438,57035.0
2021-06-04 12:45:00,111.97,111.98,111.93,111.95,63904.0,92.0356,92.0438,92.0027,92.0192,63904.0
2021-06-04 12:50:00,111.95,111.97,111.94,111.96,34396.0,92.0192,92.0356,92.0109,92.0274,34396.0
2021-06-04 12:55:00,111.96,111.98,111.96,111.98,29594.0,92.0274,92.0438,92.0274,92.0438,29594.0
2021-06-04 13:00:00,111.98,111.98,111.96,111.96,24893.0,92.0438,92.0438,92.0274,92.0274,24893.0
2021-06-04 13:05:00,111.97,112.0,111.96,112.0,17864.0,92.0356,92.0603,92.0274,92.0603,17864.0
2021-06-04 13:10:00,112.0,112.0,111.99,111.99,16867.0,92.0603,92.0603,92.052,92.052,16867.0
2021-06-04 13:15:00,111.99,112.0,111.99,111.99,19802.0,92.052,92.0603,92.052,92.052,19802.0
2021-06-04 13:20:00,112.0,112.01,111.99,112.0,11792.0,92.0603,92.0685,92.052,92.0603,11792.0
2021-06-04 13:25:00,112.0,112.01,111.99,112.0,9064.0,92.0603,92.0685,92.052,92.0603,9064.0
2021-06-04 13:30:00,112.0,112.0,111.99,112.0,32859.0,92.0603,92.0603,92.052,92.0603,32859.0
2021-06-04 13:35:00,112.0,112.0,111.99,111.99,5500.0,92.0603,92.0603,92.052,92.052,5500.0
2021-06-04 13:40:00,111.99,112.0,111.99,111.99,7768.0,92.052,92.0603,92.052,92.052,7768.0
2021-06-04 13:45:00,112.0,112.0,111.98,111.98,32646.0,92.0603,92.0603,92.0438,92.0438,32646.0
2021-06-04 13:50:00,111.98,111.99,111.98,111.98,12708.0,92.0438,92.052,92.0438,92.0438,12708.0
2021-06-04 13:55:00,111.98,111.99,111.97,111.98,10402.0,92.0438,92.052,92.0356,92.0438,10402.0
2021-06-04 14:00:00,111.98,112.01,111.98,112.0,14858.0,92.0438,92.0685,92.0438,92.0603,14858.0
2021-06-04 14:05:00,112.01,112.02,112.0,112.02,3492.0,92.0685,92.0767,92.0603,92.0767,3492.0
2021-06-04 14:10:00,112.02,112.02,111.99,112.0,12782.0,92.0767,92.0767,92.052,92.0603,12782.0
2021-06-04 14:15:00,112.0,112.04,111.99,112.03,29396.0,92.0603,92.0931,92.052,92.0849,29396.0
2021-06-04 14:20:00,112.02,112.03,112.02,112.03,5663.0,92.0767,92.0849,92.0767,92.0849,5663.0
2021-06-04 14:25:00,112.02,112.03,112.02,112.02,4296.0,92.0767,92.0849,92.0767,92.0767,4296.0
2021-06-04 14:30:00,112.02,112.04,112.02,112.04,20330.0,92.0767,92.0931,92.0767,92.0931,20330.0
2021-06-04 14:35:00,112.04,112.04,112.03,112.04,3704.0,92.0931,92.0931,92.0849,92.0931,3704.0
2021-06-04 14:40:00,112.04,112.04,112.01,112.01,13342.0,92.0931,92.0931,92.0685,92.0685,13342.0
2021-06-04 14:45:00,112.01,112.05,112.01,112.05,22633.0,92.0685,92.1014,92.0685,92.1014,22633.0
2021-06-04 14:50:00,112.06,112.07,112.05,112.07,22101.0,92.1096,92.1178,92.1014,92.1178,22101.0
2021-06-04 14:55:00,112.07,112.09,112.06,112.09,5611.0,92.1178,92.1342,92.1096,92.1342,5611.0
2021-06-04 15:00:00,112.08,112.09,112.07,112.08,13415.0,92.126,92.1342,92.1178,92.126,13415.0
2021-06-04 15:05:00,112.08,112.1,112.07,112.09,35268.0,92.126,92.1425,92.1178,92.1342,35268.0
2021-06-04 15:10:00,112.09,112.09,112.06,112.07,23897.0,92.1342,92.1342,92.1096,92.1178,23897.0
2021-06-04 15:15:00,112.07,112.07,112.05,112.06,15144.0,92.1178,92.1178,92.1014,92.1096,15144.0
2021-06-04 15:20:00,112.06,112.11,112.05,112.11,71203.0,92.1096,92.1507,92.1014,92.1507,71203.0
2021-06-04 15:25:00,112.1,112.12,112.09,112.1,39672.0,92.1425,92.1589,92.1342,92.1425,39672.0
2021-06-04 15:30:00,112.09,112.11,112.09,112.11,27632.0,92.1342,92.1507,92.1342,92.1507,27632.0
2021-06-04 15:35:00,112.11,112.11,112.07,112.08,26379.0,92.1507,92.1507,92.1178,92.126,26379.0
2021-06-04 15:40:00,112.08,112.08,112.07,112.08,14641.0,92.126,92.126,92.1178,92.126,14641.0
2021-06-04 15:45:00,112.07,112.08,112.04,112.05,64756.0,92.1178,92.126,92.0931,92.1014,64756.0
2021-06-04 15:50:00,112.04,112.05,112.02,112.03,41725.0,92.0931,92.1014,92.0767,92.0849,41725.0
2021-06-04 15:55:00,112.03,112.04,112.01,112.03,98437.0,92.0849,92.0931,92.0685,92.0849,98437.0
2021-06-07 09:30:00,111.86,111.86,111.81,111.86,28210.0,91.9452,91.9452,91.9041,91.9452,28210.0
2021-06-07 09:35:00,111.86,111.9,111.84,111.86,6794.0,91.9452,91.9781,91.9287,91.9452,6794.0
2021-06-07 09:40:00,111.85,111.87,111.82,111.83,14406.0,91.937,91.9534,91.9123,91.9205,14406.0
2021-06-07 09:45:00,111.83,111.87,111.82,111.87,40380.0,91.9205,91.9534,91.9123,91.9534,40380.0
2021-06-07 09:50:00,111.86,111.87,111.83,111.86,12216.0,91.9452,91.9534,91.9205,91.9452,12216.0
2021-06-07 09:55:00,111.86,111.88,111.86,111.87,11940.0,91.9452,91.9616,91.9452,91.9534,11940.0
2021-06-07 10:00:00,111.88,111.88,111.82,111.82,37131.0,91.9616,91.9616,91.9123,91.9123,37131.0
2021-06-07 10:05:00,111.81,111.84,111.81,111.83,7545.0,91.9041,91.9287,91.9041,91.9205,7545.0
2021-06-07 10:10:00,111.84,111.86,111.83,111.84,16725.0,91.9287,91.9452,91.9205,91.9287,16725.0
2021-06-07 10:15:00,111.84,111.86,111.83,111.84,11538.0,91.9287,91.9452,91.9205,91.9287,11538.0
2021-06-07 10:20:00,111.84,111.86,111.84,111.85,67151.0,91.9287,91.9452,91.9287,91.937,67151.0
2021-06-07 10:25:00,111.85,111.86,111.84,111.85,5694.0,91.937,91.9452,91.9287,91.937,5694.0
2021-06-07 10:30:00,111.85,111.89,111.84,111.87,143232.0,91.937,91.9698,91.9287,91.9534,143232.0
2021-06-07 10:35:00,111.87,111.87,111.83,111.85,38422.0,91.9534,91.9534,91.9205,91.937,38422.0
2021-06-07 10:40:00,111.85,111.88,111.85,111.87,42285.0,91.937,91.9616,91.937,91.9534,42285.0
2021-06-07 10:45:00,111.87,111.87,111.85,111.85,5614.0,91.9534,91.9534,91.937,91.937,5614.0
2021-06-07 10:50:00,111.86,111.86,111.84,111.86,38611.0,91.9452,91.9452,91.9287,91.9452,38611.0
2021-06-07 10:55:00,111.86,111.89,111.85,111.89,6776.0,91.9452,91.9698,91.937,91.9698,6776.0
2021-06-07 11:00:00,111.9,111.9,111.84,111.85,33826.0,91.9781,91.9781,91.9287,91.937,33826.0
2021-06-07 11:05:00,111.87,111.87,111.85,111.86,9444.0,91.9534,91.9534,91.937,91.9452,9444.0
2021-06-07 11:10:00,111.86,111.89,111.85,111.88,20577.0,91.9452,91.9698,91.937,91.9616,20577.0
2021-06-07 11:15:00,111.88,111.88,111.87,111.87,8795.0,91.9616,91.9616,91.9534,91.9534,8795.0
2021-06-07 11:20:00,111.88,111.88,111.84,111.84,53713.0,91.9616,91.9616,91.9287,91.9287,53713.0
2021-06-07 11:25:00,111.85,111.85,111.83,111.83,31373.0,91.937,91.937,91.9205,91.9205,31373.0
2021-06-07 11:30:00,111.84,111.84,111.76,111.76,11063.0,91.9287,91.9287,91.863,91.863,11063.0
2021-06-07 11:35:00,111.77,111.81,111.76,111.8,26342.0,91.8712,91.9041,91.863,91.8959,26342.0
2021-06-07 11:40:00,111.8,111.8,111.78,111.8,18780.0,91.8959,91.8959,91.8794,91.8959,18780.0
2021-06-07 11:45:00,111.8,111.84,111.8,111.83,24518.0,91.8959,91.9287,91.8959,91.9205,24518.0
2021-06-07 11:50:00,111.84,111.87,111.83,111.87,19654.0,91.9287,91.9534,91.9205,91.9534,19654.0
2021-06-07 11:55:00,111.86,111.88,111.85,111.87,18690.0,91.9452,91.9616,91.937,91.9534,18690.0
2021-06-07 12:00:00,111.87,111.88,111.85,111.86,14488.0,91.9534,91.9616,91.937,91.9452,14488.0
2021-06-07 12:05:00,111.85,111.87,111.85,111.86,9848.0,91.937,91.9534,91.937,91.9452,9848.0
2021-06-07 12:10:00,111.86,111.87,111.85,111.85,6867.0,91.9452,91.9534,91.937,91.937,6867.0
2021-06-07 12:15:00,111.85,111.86,111.83,111.84,6432.0,91.937,91.9452,91.9205,91.9287,6432.0
2021-06-07 12:20:00,111.84,111.85,111.83,111.83,5311.0,91.9287,91.937,91.9205,91.9205,5311.0
2021-06-07 12:25:00,111.83,111.83,111.81,111.83,13355.0,91.9205,91.9205,91.9041,91.9205,13355.0
2021-06-07 12:30:00,111.83,111.83,111.82,111.82,3506.0,91.9205,91.9205,91.9123,91.9123,3506.0
2021-06-07 12:35:00,111.82,111.83,111.81,111.82,3790.0,91.9123,91.9205,91.9041,91.9123,3790.0
2021-06-07 12:40:00,111.82,111.84,111.81,111.83,3862.0,91.9123,91.9287,91.9041,91.9205,3862.0
2021-06-07 12:45:00,111.83,111.85,111.83,111.84,6600.0,91.9205,91.937,91.9205,91.9287,6600.0
2021-06-07 12:50:00,111.84,111.85,111.82,111.82,7503.0,91.9287,91.937,91.9123,91.9123,7503.0
2021-06-07 12:55:00,111.83,111.84,111.82,111.82,3355.0,91.9205,91.9287,91.9123,91.9123,3355.0
2021-06-07 13:00:00,111.82,111.84,111.81,111.84,14089.0,91.9123,91.9287,91.9041,91.9287,14089.0
2021-06-07 13:05:00,111.84,111.84,111.83,111.83,3773.0,91.9287,91.9287,91.9205,91.9205,3773.0
2021-06-07 13:10:00,111.83,111.83,111.81,111.82,5858.0,91.9205,91.9205,91.9041,91.9123,5858.0
2021-06-07 13:15:00,111.84,111.84,111.82,111.83,1625.0,91.9287,91.9287,91.9123,91.9205,1625.0
2021-06-07 13:20:00,111.82,111.83,111.81,111.81,4092.0,91.9123,91.9205,91.9041,91.9041,4092.0
2021-06-07 13:25:00,111.81,111.83,111.81,111.83,3254.0,91.9041,91.9205,91.9041,91.9205,3254.0
2021-06-07 13:30:00,111.82,111.83,111.81,111.82,18080.0,91.9123,91.9205,91.9041,91.9123,18080.0
2021-06-07 13:35:00,111.82,111.82,111.81,111.82,5809.0,91.9123,91.9123,91.9041,91.9123,5809.0
2021-06-07 13:40:00,111.81,111.82,111.81,111.81,4700.0,91.9041,91.9123,91.9041,91.9041,4700.0
2021-06-07 13:45:00,111.82,111.82,111.81,111.82,4441.0,91.9123,91.9123,91.9041,91.9123,4441.0
2021-06-07 13:50:00,111.82,111.82,111.8,111.81,8550.0,91.9123,91.9123,91.8959,91.9041,8550.0
2021-06-07 13:55:00,111.81,111.82,111.79,111.82,6956.0,91.9041,91.9123,91.8876,91.9123,6956.0
2021-06-07 14:00:00,111.82,111.83,111.81,111.82,1507.0,91.9123,91.9205,91.9041,91.9123,1507.0
2021-06-07 14:05:00,111.81,111.82,111.81,111.81,4561.0,91.9041,91.9123,91.9041,91.9041,4561.0
2021-06-07 14:10:00,111.82,111.83,111.81,111.81,3729.0,91.9123,91.9205,91.9041,91.9041,3729.0
2021-06-07 14:15:00,111.81,111.82,111.8,111.82,7993.0,91.9041,91.9123,91.8959,91.9123,7993.0
2021-06-07 14:20:00,111.82,111.82,111.79,111.81,25222.0,91.9123,91.9123,91.8876,91.9041,25222.0
2021-06-07 14:25:00,111.81,111.83,111.8,111.82,6594.0,91.9041,91.9205,91.8959,91.9123,6594.0
2021-06-07 14:30:00,111.82,111.82,111.81,111.81,3665.0,91.9123,91.9123,91.9041,91.9041,3665.0
2021-06-07 14:35:00,111.81,111.82,111.8,111.81,2250.0,91.9041,91.9123,91.8959,91.9041,2250.0
2021-06-07 14:40:00,111.81,111.83,111.8,111.81,11043.0,91.9041,91.9205,91.8959,91.9041,11043.0
2021-06-07 14:45:00,111.82,111.82,111.8,111.82,9331.0,91.9123,91.9123,91.8959,91.9123,9331.0
2021-06-07 14:50:00,111.82,111.83,111.81,111.82,6144.0,91.9123,91.9205,91.9041,91.9123,6144.0
2021-06-07 14:55:00,111.81,111.82,111.79,111.8,6402.0,91.9041,91.9123,91.8876,91.8959,6402.0
2021-06-07 15:00:00,111.8,111.82,111.79,111.81,7248.0,91.8959,91.9123,91.8876,91.9041,7248.0
2021-06-07 15:05:00,111.8,111.81,111.8,111.8,7067.0,91.8959,91.9041,91.8959,91.8959,7067.0
2021-06-07 15:10:00,111.79,111.81,111.79,111.81,22435.0,91.8876,91.9041,91.8876,91.9041,22435.0
2021-06-07 15:15:00,111.82,111.83,111.8,111.8,13428.0,91.9123,91.9205,91.8959,91.8959,13428.0
2021-06-07 15:20:00,111.81,111.81,111.79,111.81,12231.0,91.9041,91.9041,91.8876,91.9041,12231.0
2021-06-07 15:25:00,111.81,111.81,111.8,111.81,7285.0,91.9041,91.9041,91.8959,91.9041,7285.0
2021-06-07 15:30:00,111.8,111.81,111.77,111.78,18313.0,91.8959,91.9041,91.8712,91.8794,18313.0
2021-06-07 15:35:00,111.78,111.8,111.77,111.79,22151.0,91.8794,91.8959,91.8712,91.8876,22151.0
2021-06-07 15:40:00,111.78,111.79,111.76,111.77,11862.0,91.8794,91.8876,91.863,91.8712,11862.0
2021-06-07 15:45:00,111.77,111.79,111.76,111.79,26940.0,91.8712,91.8876,91.863,91.8876,26940.0
2021-06-07 15:50:00,111.79,111.79,111.76,111.77,22901.0,91.8876,91.8876,91.863,91.8712,22901.0
2021-06-07 15:55:00,111.76,111.78,111.75,111.78,68773.0,91.863,91.8794,91.8548,91.8794,68773.0
2021-06-08 09:30:00,112.26,112.33,112.23,112.26,182424.0,92.274,92.3315,92.2493,92.274,182424.0
2021-06-08 09:35:00,112.26,112.28,112.24,112.24,32865.0,92.274,92.2904,92.2575,92.2575,32865.0
2021-06-08 09:40:00,112.25,112.27,112.24,112.27,32207.0,92.2658,92.2822,92.2575,92.2822,32207.0
2021-06-08 09:45:00,112.27,112.28,112.25,112.25,32308.0,92.2822,92.2904,92.2658,92.2658,32308.0
2021-06-08 09:50:00,112.25,112.26,112.19,112.21,182537.0,92.2658,92.274,92.2164,92.2329,182537.0
2021-06-08 09:55:00,112.2,112.21,112.16,112.18,47100.0,92.2247,92.2329,92.1918,92.2082,47100.0
2021-06-08 10:00:00,112.18,112.25,112.14,112.25,77321.0,92.2082,92.2658,92.1753,92.2658,77321.0
2021-06-08 10:05:00,112.25,112.26,112.21,112.25,74048.0,92.2658,92.274,92.2329,92.2658,74048.0
2021-06-08 10:10:00,112.25,112.25,112.21,112.22,54708.0,92.2658,92.2658,92.2329,92.2411,54708.0
2021-06-08 10:15:00,112.21,112.23,112.2,112.23,35977.0,92.2329,92.2493,92.2247,92.2493,35977.0
2021-06-08 10:20:00,112.22,112.24,112.2,112.24,78724.0,92.2411,92.2575,92.2247,92.2575,78724.0
2021-06-08 10:25:00,112.24,112.24,112.22,112.23,33137.0,92.2575,92.2575,92.2411,92.2493,33137.0
2021-06-08 10:30:00,112.24,112.24,112.2,112.2,53025.0,92.2575,92.2575,92.2247,92.2247,53025.0
2021-06-08 10:35:00,112.21,112.21,112.18,112.2,21010.0,92.2329,92.2329,92.2082,92.2247,21010.0
2021-06-08 10:40:00,112.21,112.24,112.2,112.24,41013.0,92.2329,92.2575,92.2247,92.2575,41013.0
2021-06-08 10:45:00,112.24,112.25,112.21,112.22,49312.0,92.2575,92.2658,92.2329,92.2411,49312.0
2021-06-08 10:50:00,112.22,112.23,112.2,112.2,16529.0,92.2411,92.2493,92.2247,92.2247,16529.0
2021-06-08 10:55:00,112.21,112.23,112.2,112.21,16764.0,92.2329,92.2493,92.2247,92.2329,16764.0
2021-06-08 11:00:00,112.22,112.24,112.21,112.22,22431.0,92.2411,92.2575,92.2329,92.2411,22431.0
2021-06-08 11:05:00,112.22,112.22,112.18,112.2,27997.0,92.2411,92.2411,92.2082,92.2247,27997.0
2021-06-08 11:10:00,112.2,112.21,112.2,112.2,16102.0,92.2247,92.2329,92.2247,92.2247,16102.0
2021-06-08 11:15:00,112.2,112.21,112.19,112.2,16332.0,92.2247,92.2329,92.2164,92.2247,16332.0
2021-06-08 11:20:00,112.2,112.22,112.17,112.21,32832.0,92.2247,92.2411,92.2,92.2329,32832.0
2021-06-08 11:25:00,112.21,112.24,112.21,112.23,20128.0,92.2329,92.2575,92.2329,92.2493,20128.0
2021-06-08 11:30:00,112.23,112.24,112.21,112.23,15354.0,92.2493,92.2575,92.2329,92.2493,15354.0
2021-06-08 11:35:00,112.23,112.23,112.21,112.23,15299.0,92.2493,92.2493,92.2329,92.2493,15299.0
2021-06-08 11:40:00,112.22,112.24,112.21,112.23,5663.0,92.2411,92.2575,92.2329,92.2493,5663.0
2021-06-08 11:45:00,112.23,112.24,112.23,112.23,2309.0,92.2493,92.2575,92.2493,92.2493,2309.0
2021-06-08 11:50:00,112.23,112.24,112.2,112.2,55941.0,92.2493,92.2575,92.2247,92.2247,55941.0
2021-06-08 11:55:00,112.21,112.22,112.2,112.2,71261.0,92.2329,92.2411,92.2247,92.2247,71261.0
2021-06-08 12:00:00,112.2,112.21,112.19,112.19,29464.0,92.2247,92.2329,92.2164,92.2164,29464.0
2021-06-08 12:05:00,112.2,112.2,112.19,112.2,5093.0,92.2247,92.2247,92.2164,92.2247,5093.0
2021-06-08 12:10:00,112.2,112.2,112.18,112.19,15715.0,92.2247,92.2247,92.2082,92.2164,15715.0
2021-06-08 12:15:00,112.18,112.2,112.18,112.19,29840.0,92.2082,92.2247,92.2082,92.2164,29840.0
2021-06-08 12:20:00,112.18,112.19,112.17,112.17,13393.0,92.2082,92.2164,92.2,92.2,13393.0
2021-06-08 12:25:00,112.18,112.19,112.17,112.18,27825.0,92.2082,92.2164,92.2,92.2082,27825.0
2021-06-08 12:30:00,112.18,112.18,112.17,112.17,17504.0,92.2082,92.2082,92.2,92.2,17504.0
2021-06-08 12:35:00,112.18,112.18,112.17,112.18,5915.0,92.2082,92.2082,92.2,92.2082,5915.0
2021-06-08 12:40:00,112.18,112.18,112.17,112.17,14839.0,92.2082,92.2082,92.2,92.2,14839.0
2021-06-08 12:45:00,112.18,112.18,112.17,112.18,9453.0,92.2082,92.2082,92.2,92.2082,9453.0
2021-06-08 12:50:00,112.18,112.18,112.17,112.18,8608.0,92.2082,92.2082,92.2,92.2082,8608.0
2021-06-08 12:55:00,112.18,112.18,112.17,112.18,3944.0,92.2082,92.2082,92.2,92.2082,3944.0
2021-06-08 13:00:00,112.17,112.2,112.17,112.2,77195.0,92.2,92.2247,92.2,92.2247,77195.0
2021-06-08 13:05:00,112.2,112.21,112.19,112.2,8046.0,92.2247,92.2329,92.2164,92.2247,8046.0
2021-06-08 13:10:00,112.21,112.22,112.2,112.22,12294.0,92.2329,92.2411,92.2247,92.2411,12294.0
2021-06-08 13:15:00,112.22,112.22,112.21,112.22,4424.0,92.2411,92.2411,92.2329,92.2411,4424.0
2021-06-08 13:20:00,112.21,112.22,112.21,112.21,4641.0,92.2329,92.2411,92.2329,92.2329,4641.0
2021-06-08 13:25:00,112.21,112.23,112.21,112.23,107507.0,92.2329,92.2493,92.2329,92.2493,107507.0
2021-06-08 13:30:00,112.22,112.23,112.21,112.23,9645.0,92.2411,92.2493,92.2329,92.2493,9645.0
2021-06-08 13:35:00,112.23,112.23,112.22,112.23,2577.0,92.2493,92.2493,92.2411,92.2493,2577.0
2021-06-08 13:40:00,112.22,112.24,112.22,112.24,6102.0,92.2411,92.2575,92.2411,92.2575,6102.0
2021-06-08 13:45:00,112.24,112.25,112.24,112.24,3145.0,92.2575,92.2658,92.2575,92.2575,3145.0
2021-06-08 13:50:00,112.23,112.24,112.22,112.24,6256.0,92.2493,92.2575,92.2411,92.2575,6256.0
2021-06-08 13:55:00,112.23,112.26,112.23,112.26,15167.0,92.2493,92.274,92.2493,92.274,15167.0
2021-06-08 14:00:00,112.26,112.27,112.25,112.27,8212.0,92.274,92.2822,92.2658,92.2822,8212.0
2021-06-08 14:05:00,112.27,112.28,112.27,112.27,7319.0,92.2822,92.2904,92.2822,92.2822,7319.0
2021-06-08 14:10:00,112.27,112.29,112.27,112.28,13644.0,92.2822,92.2986,92.2822,92.2904,13644.0
2021-06-08 14:15:00,112.28,112.29,112.27,112.28,17232.0,92.2904,92.2986,92.2822,92.2904,17232.0
2021-06-08 14:20:00,112.29,112.29,112.28,112.28,3547.0,92.2986,92.2986,92.2904,92.2904,3547.0
2021-06-08 14:25:00,112.29,112.29,112.26,112.28,21427.0,92.2986,92.2986,92.274,92.2904,21427.0
2021-06-08 14:30:00,112.29,112.29,112.28,112.29,2305.0,92.2986,92.2986,92.2904,92.2986,2305.0
2021-06-08 14:35:00,112.29,112.29,112.28,112.29,3762.0,92.2986,92.2986,92.2904,92.2986,3762.0
2021-06-08 14:40:00,112.29,112.3,112.28,112.29,12313.0,92.2986,92.3068,92.2904,92.2986,12313.0
2021-06-08 14:45:00,112.3,112.31,112.28,112.31,23296.0,92.3068,92.3151,92.2904,92.3151,23296.0
2021-06-08 14:50:00,112.31,112.32,112.29,112.32,26006.0,92.3151,92.3233,92.2986,92.3233,26006.0
2021-06-08 14:55:00,112.32,112.33,112.29,112.32,56641.0,92.3233,92.3315,92.2986,92.3233,56641.0
2021-06-08 15:00:00,112.32,112.33,112.31,112.33,5402.0,92.3233,92.3315,92.3151,92.3315,5402.0
2021-06-08 15:05:00,112.33,112.33,112.32,112.33,5058.0,92.3315,92.3315,92.3233,92.3315,5058.0
2021-06-08 15:10:00,112.33,112.33,112.31,112.32,17894.0,92.3315,92.3315,92.3151,92.3233,17894.0
2021-06-08 15:15:00,112.32,112.33,112.32,112.33,30340.0,92.3233,92.3315,92.3233,92.3315,30340.0
2021-06-08 15:20:00,112.33,112.33,112.31,112.33,23560.0,92.3315,92.3315,92.3151,92.3315,23560.0
2021-06-08 15:25:00,112.33,112.33,112.3,112.31,6597.0,92.3315,92.3315,92.3068,92.3151,6597.0
2021-06-08 15:30:00,112.31,112.32,112.3,112.32,9384.0,92.3151,92.3233,92.3068,92.3233,9384.0
2021-06-08 15:35:00,112.31,112.32,112.3,112.3,73027.0,92.3151,92.3233,92.3068,92.3068,73027.0
2021-06-08 15:40:00,112.3,112.31,112.27,112.28,57475.0,92.3068,92.3151,92.2822,92.2904,57475.0
2021-06-08 15:45:00,112.27,112.28,112.25,112.27,74746.0,92.2822,92.2904,92.2658,92.2822,74746.0
2021-06-08 15:50:00,112.26,112.27,112.2,112.2,195494.0,92.274,92.2822,92.2247,92.2247,195494.0
2021-06-08 15:55:00,112.21,112.22,112.18,112.19,274733.0,92.2329,92.2411,92.2082,92.2164,274733.0
2021-06-09 09:30:00,112.74,112.74,112.59,112.6,199409.0,92.6685,92.6685,92.5452,92.5534,199409.0
2021-06-09 09:35:00,112.6,112.71,112.6,112.69,146000.0,92.5534,92.6439,92.5534,92.6274,146000.0
2021-06-09 09:40:00,112.7,112.75,112.69,112.74,61618.0,92.6356,92.6767,92.6274,92.6685,61618.0
2021-06-09 09:45:00,112.74,112.77,112.73,112.74,66749.0,92.6685,92.6932,92.6603,92.6685,66749.0
2021-06-09 09:50:00,112.73,112.81,112.72,112.77,302080.0,92.6603,92.7261,92.6521,92.6932,302080.0
2021-06-09 09:55:00,112.77,112.78,112.75,112.76,53387.0,92.6932,92.7014,92.6767,92.685,53387.0
2021-06-09 10:00:00,112.76,112.77,112.73,112.77,146581.0,92.685,92.6932,92.6603,92.6932,146581.0
2021-06-09 10:05:00,112.76,112.78,112.68,112.73,102784.0,92.685,92.7014,92.6192,92.6603,102784.0
2021-06-09 10:10:00,112.73,112.73,112.69,112.7,99415.0,92.6603,92.6603,92.6274,92.6356,99415.0
2021-06-09 10:15:00,112.7,112.73,112.69,112.73,44495.0,92.6356,92.6603,92.6274,92.6603,44495.0
2021-06-09 10:20:00,112.73,112.78,112.72,112.76,84943.0,92.6603,92.7014,92.6521,92.685,84943.0
2021-06-09 10:25:00,112.76,112.77,112.75,112.77,35471.0,92.685,92.6932,92.6767,92.6932,35471.0
2021-06-09 10:30:00,112.77,112.78,112.75,112.76,12738.0,92.6932,92.7014,92.6767,92.685,12738.0
2021-06-09 10:35:00,112.76,112.76,112.75,112.76,6575.0,92.685,92.685,92.6767,92.685,6575.0
2021-06-09 10:40:00,112.76,112.76,112.75,112.76,3387.0,92.685,92.685,92.6767,92.685,3387.0
2021-06-09 10:45:00,112.76,112.76,112.71,112.72,10471.0,92.685,92.685,92.6439,92.6521,10471.0
2021-06-09 10:50:00,112.72,112.73,112.71,112.73,6871.0,92.6521,92.6603,92.6439,92.6603,6871.0
2021-06-09 10:55:00,112.73,112.75,112.72,112.75,324922.0,92.6603,92.6767,92.6521,92.6767,324922.0
2021-06-09 11:00:00,112.75,112.75,112.74,112.75,67004.0,92.6767,92.6767,92.6685,92.6767,67004.0
2021-06-09 11:05:00,112.75,112.76,112.74,112.76,23635.0,92.6767,92.685,92.6685,92.685,23635.0
2021-06-09 11:10:00,112.75,112.76,112.75,112.76,8571.0,92.6767,92.685,92.6767,92.685,8571.0
2021-06-09 11:15:00,112.76,112.76,112.75,112.76,4923.0,92.685,92.685,92.6767,92.685,4923.0
2021-06-09 11:20:00,112.76,112.76,112.75,112.76,11862.0,92.685,92.685,92.6767,92.685,11862.0
2021-06-09 11:25:00,112.76,112.76,112.74,112.75,43026.0,92.685,92.685,92.6685,92.6767,43026.0
2021-06-09 11:30:00,112.75,112.76,112.74,112.76,15277.0,92.6767,92.685,92.6685,92.685,15277.0
2021-06-09 11:35:00,112.76,112.76,112.75,112.76,11646.0,92.685,92.685,92.6767,92.685,11646.0
2021-06-09 11:40:00,112.76,112.76,112.74,112.76,20474.0,92.685,92.685,92.6685,92.685,20474.0
2021-06-09 11:45:00,112.75,112.76,112.74,112.75,7754.0,92.6767,92.685,92.6685,92.6767,7754.0
2021-06-09 11:50:00,112.75,112.76,112.74,112.76,43274.0,92.6767,92.685,92.6685,92.685,43274.0
2021-06-09 11:55:00,112.76,112.76,112.72,112.73,34495.0,92.685,92.685,92.6521,92.6603,34495.0
2021-06-09 12:00:00,112.73,112.73,112.72,112.73,4666.0,92.6603,92.6603,92.6521,92.6603,4666.0
2021-06-09 12:05:00,112.73,112.73,112.71,112.72,16931.0,92.6603,92.6603,92.6439,92.6521,16931.0
2021-06-09 12:10:00,112.72,112.72,112.71,112.72,6270.0,92.6521,92.6521,92.6439,92.6521,6270.0
2021-06-09 12:15:00,112.72,112.72,112.69,112.69,41616.0,92.6521,92.6521,92.6274,92.6274,41616.0
2021-06-09 12:20:00,112.7,112.7,112.67,112.7,19124.0,92.6356,92.6356,92.611,92.6356,19124.0
2021-06-09 12:25:00,112.7,112.7,112.69,112.7,5934.0,92.6356,92.6356,92.6274,92.6356,5934.0
2021-06-09 12:30:00,112.7,112.7,112.69,112.7,5511.0,92.6356,92.6356,92.6274,92.6356,5511.0
2021-06-09 12:35:00,112.7,112.7,112.69,112.7,3686.0,92.6356,92.6356,92.6274,92.6356,3686.0
2021-06-09 12:40:00,112.7,112.7,112.69,112.7,3209.0,92.6356,92.6356,92.6274,92.6356,3209.0
2021-06-09 12:45:00,112.7,112.7,112.64,112.65,52629.0,92.6356,92.6356,92.5863,92.5945,52629.0
2021-06-09 12:50:00,112.65,112.67,112.65,112.67,6589.0,92.5945,92.611,92.5945,92.611,6589.0
2021-06-09 12:55:00,112.67,112.67,112.66,112.67,4188.0,92.611,92.611,92.6028,92.611,4188.0
2021-06-09 13:00:00,112.67,112.7,112.66,112.68,29769.0,92.611,92.6356,92.6028,92.6192,29769.0
2021-06-09 13:05:00,112.68,112.7,112.67,112.69,5424.0,92.6192,92.6356,92.611,92.6274,5424.0
2021-06-09 13:10:00,112.7,112.7,112.66,112.67,14383.0,92.6356,92.6356,92.6028,92.611,14383.0
2021-06-09 13:15:00,112.67,112.68,112.66,112.67,14469.0,92.611,92.6192,92.6028,92.611,14469.0
2021-06-09 13:20:00,112.68,112.68,112.67,112.68,4763.0,92.6192,92.6192,92.611,92.6192,4763.0
2021-06-09 13:25:00,112.68,112.69,112.67,112.68,16471.0,92.6192,92.6274,92.611,92.6192,16471.0
2021-06-09 13:30:00,112.67,112.68,112.67,112.68,9985.0,92.611,92.6192,92.611,92.6192,9985.0
2021-06-09 13:35:00,112.68,112.68,112.67,112.68,14118.0,92.6192,92.6192,92.611,92.6192,14118.0
2021-06-09 13:40:00,112.68,112.69,112.67,112.69,14210.0,92.6192,92.6274,92.611,92.6274,14210.0
2021-06-09 13:45:00,112.69,112.69,112.68,112.69,9606.0,92.6274,92.6274,92.6192,92.6274,9606.0
2021-06-09 13:50:00,112.69,112.69,112.68,112.68,24689.0,92.6274,92.6274,92.6192,92.6192,24689.0
2021-06-09 13:55:00,112.68,112.69,112.67,112.68,25835.0,92.6192,92.6274,92.611,92.6192,25835.0
2021-06-09 14:00:00,112.69,112.7,112.68,112.7,18030.0,92.6274,92.6356,92.6192,92.6356,18030.0
2021-06-09 14:05:00,112.7,112.7,112.68,112.69,23933.0,92.6356,92.6356,92.6192,92.6274,23933.0
2021-06-09 14:10:00,112.69,112.69,112.67,112.69,14664.0,92.6274,92.6274,92.611,92.6274,14664.0
2021-06-09 14:15:00,112.69,112.7,112.68,112.7,12477.0,92.6274,92.6356,92.6192,92.6356,12477.0
2021-06-09 14:20:00,112.7,112.72,112.69,112.72,10682.0,92.6356,92.6521,92.6274,92.6521,10682.0
2021-06-09 14:25:00,112.72,112.72,112.71,112.72,7983.0,92.6521,92.6521,92.6439,92.6521,7983.0
2021-06-09 14:30:00,112.72,112.72,112.71,112.72,10420.0,92.6521,92.6521,92.6439,92.6521,10420.0
2021-06-09 14:35:00,112.72,112.72,112.71,112.72,35725.0,92.6521,92.6521,92.6439,92.6521,35725.0
2021-06-09 14:40:00,112.72,112.72,112.71,112.72,5160.0,92.6521,92.6521,92.6439,92.6521,5160.0
2021-06-09 14:45:00,112.72,112.72,112.7,112.71,16004.0,92.6521,92.6521,92.6356,92.6439,16004.0
2021-06-09 14:50:00,112.71,112.71,112.66,112.67,44785.0,92.6439,92.6439,92.6028,92.611,44785.0
2021-06-09 14:55:00,112.66,112.67,112.66,112.67,6344.0,92.6028,92.611,92.6028,92.611,6344.0
2021-06-09 15:00:00,112.66,112.67,112.66,112.67,8995.0,92.6028,92.611,92.6028,92.611,8995.0
2021-06-09 15:05:00,112.67,112.67,112.66,112.67,23738.0,92.611,92.611,92.6028,92.611,23738.0
2021-06-09 15:10:00,112.67,112.67,112.66,112.67,9855.0,92.611,92.611,92.6028,92.611,9855.0
2021-06-09 15:15:00,112.67,112.67,112.65,112.65,45146.0,92.611,92.611,92.5945,92.5945,45146.0
2021-06-09 15:20:00,112.65,112.65,112.58,112.63,244549.0,92.5945,92.5945,92.537,92.5781,244549.0
2021-06-09 15:25:00,112.62,112.63,112.6,112.6,16487.0,92.5699,92.5781,92.5534,92.5534,16487.0
2021-06-09 15:30:00,112.61,112.63,112.6,112.62,25656.0,92.5617,92.5781,92.5534,92.5699,25656.0
2021-06-09 15:35:00,112.63,112.63,112.59,112.61,21708.0,92.5781,92.5781,92.5452,92.5617,21708.0
2021-06-09 15:40:00,112.6,112.61,112.6,112.6,25135.0,92.5534,92.5617,92.5534,92.5534,25135.0
2021-06-09 15:45:00,112.6,112.61,112.59,112.6,30463.0,92.5534,92.5617,92.5452,92.5534,30463.0
2021-06-09 15:50:00,112.59,112.61,112.58,112.61,67225.0,92.5452,92.5617,92.537,92.5617,67225.0
2021-06-09 15:55:00,112.61,112.61,112.55,112.57,213000.0,92.5617,92.5617,92.5123,92.5288,213000.0
2021-06-10 09:30:00,112.26,112.37,112.06,112.36,110392.0,92.274,92.3644,92.1096,92.3562,110392.0
2021-06-10 09:35:00,112.38,112.45,112.37,112.41,32832.0,92.3726,92.4301,92.3644,92.3973,32832.0
2021-06-10 09:40:00,112.42,112.46,112.4,112.46,352941.0,92.4055,92.4384,92.389,92.4384,352941.0
2021-06-10 09:45:00,112.46,112.5,112.45,112.46,143361.0,92.4384,92.4712,92.4301,92.4384,143361.0
2021-06-10 09:50:00,112.46,112.52,112.45,112.5,46137.0,92.4384,92.4877,92.4301,92.4712,46137.0
2021-06-10 09:55:00,112.5,112.51,112.48,112.48,91768.0,92.4712,92.4795,92.4548,92.4548,91768.0
2021-06-10 10:00:00,112.49,112.52,112.48,112.5,76160.0,92.463,92.4877,92.4548,92.4712,76160.0
2021-06-10 10:05:00,112.5,112.51,112.48,112.48,38672.0,92.4712,92.4795,92.4548,92.4548,38672.0
2021-06-10 10:10:00,112.48,112.49,112.45,112.46,40390.0,92.4548,92.463,92.4301,92.4384,40390.0
2021-06-10 10:15:00,112.47,112.5,112.46,112.5,53841.0,92.4466,92.4712,92.4384,92.4712,53841.0
2021-06-10 10:20:00,112.49,112.5,112.45,112.5,23420.0,92.463,92.4712,92.4301,92.4712,23420.0
2021-06-10 10:25:00,112.5,112.5,112.48,112.49,5456.0,92.4712,92.4712,92.4548,92.463,5456.0
2021-06-10 10:30:00,112.5,112.52,112.49,112.49,14421.0,92.4712,92.4877,92.463,92.463,14421.0
2021-06-10 10:35:00,112.5,112.5,112.45,112.45,33693.0,92.4712,92.4712,92.4301,92.4301,33693.0
2021-06-10 10:40:00,112.45,112.47,112.45,112.46,18176.0,92.4301,92.4466,92.4301,92.4384,18176.0
2021-06-10 10:45:00,112.46,112.46,112.4,112.41,10736.0,92.4384,92.4384,92.389,92.3973,10736.0
2021-06-10 10:50:00,112.4,112.41,112.38,112.41,17875.0,92.389,92.3973,92.3726,92.3973,17875.0
2021-06-10 10:55:00,112.4,112.43,112.36,112.43,77337.0,92.389,92.4137,92.3562,92.4137,77337.0
2021-06-10 11:00:00,112.43,112.48,112.41,112.47,385014.0,92.4137,92.4548,92.3973,92.4466,385014.0
2021-06-10 11:05:00,112.47,112.52,112.47,112.52,35199.0,92.4466,92.4877,92.4466,92.4877,35199.0
2021-06-10 11:10:00,112.52,112.55,112.5,112.55,48471.0,92.4877,92.5123,92.4712,92.5123,48471.0
2021-06-10 11:15:00,112.54,112.57,112.54,112.57,21958.0,92.5041,92.5288,92.5041,92.5288,21958.0
2021-06-10 11:20:00,112.57,112.6,112.56,112.59,40818.0,92.5288,92.5534,92.5206,92.5452,40818.0
2021-06-10 11:25:00,112.59,112.6,112.58,112.59,18097.0,92.5452,92.5534,92.537,92.5452,18097.0
2021-06-10 11:30:00,112.59,112.59,112.58,112.59,23195.0,92.5452,92.5452,92.537,92.5452,23195.0
2021-06-10 11:35:00,112.59,112.64,112.59,112.62,43567.0,92.5452,92.5863,92.5452,92.5699,43567.0
2021-06-10 11:40:00,112.62,112.62,112.57,112.61,22255.0,92.5699,92.5699,92.5288,92.5617,22255.0
2021-06-10 11:45:00,112.61,112.62,112.59,112.61,32008.0,92.5617,92.5699,92.5452,92.5617,32008.0
2021-06-10 11:50:00,112.61,112.64,112.6,112.64,41406.0,92.5617,92.5863,92.5534,92.5863,41406.0
2021-06-10 11:55:00,112.64,112.64,112.63,112.64,6304.0,92.5863,92.5863,92.5781,92.5863,6304.0
2021-06-10 12:00:00,112.64,112.67,112.63,112.67,34439.0,92.5863,92.611,92.5781,92.611,34439.0
2021-06-10 12:05:00,112.67,112.7,112.62,112.63,50622.0,92.611,92.6356,92.5699,92.5781,50622.0
2021-06-10 12:10:00,112.63,112.67,112.62,112.67,27979.0,92.5781,92.611,92.5699,92.611,27979.0
2021-06-10 12:15:00,112.67,112.7,112.66,112.7,22250.0,92.611,92.6356,92.6028,92.6356,22250.0
2021-06-10 12:20:00,112.7,112.71,112.69,112.69,19610.0,92.6356,92.6439,92.6274,92.6274,19610.0
2021-06-10 12:25:00,112.7,112.7,112.69,112.69,7739.0,92.6356,92.6356,92.6274,92.6274,7739.0
2021-06-10 12:30:00,112.69,112.7,112.69,112.69,5576.0,92.6274,92.6356,92.6274,92.6274,5576.0
2021-06-10 12:35:00,112.7,112.7,112.69,112.69,22503.0,92.6356,92.6356,92.6274,92.6274,22503.0
2021-06-10 12:40:00,112.7,112.7,112.69,112.7,8463.0,92.6356,92.6356,92.6274,92.6356,8463.0
2021-06-10 12:45:00,112.69,112.73,112.67,112.72,46393.0,92.6274,92.6603,92.611,92.6521,46393.0
2021-06-10 12:50:00,112.72,112.73,112.69,112.71,61802.0,92.6521,92.6603,92.6274,92.6439,61802.0
2021-06-10 12:55:00,112.71,112.72,112.68,112.72,31753.0,92.6439,92.6521,92.6192,92.6521,31753.0
2021-06-10 13:00:00,112.72,112.74,112.66,112.66,61986.0,92.6521,92.6685,92.6028,92.6028,61986.0
2021-06-10 13:05:00,112.67,112.72,112.66,112.72,24386.0,92.611,92.6521,92.6028,92.6521,24386.0
2021-06-10 13:10:00,112.71,112.74,112.7,112.74,14423.0,92.6439,92.6685,92.6356,92.6685,14423.0
2021-06-10 13:15:00,112.74,112.75,112.71,112.72,20547.0,92.6685,92.6767,92.6439,92.6521,20547.0
2021-06-10 13:20:00,112.71,112.72,112.7,112.71,9314.0,92.6439,92.6521,92.6356,92.6439,9314.0
2021-06-10 13:25:00,112.71,112.71,112.7,112.71,6166.0,92.6439,92.6439,92.6356,92.6439,6166.0
2021-06-10 13:30:00,112.71,112.71,112.69,112.7,19657.0,92.6439,92.6439,92.6274,92.6356,19657.0
2021-06-10 13:35:00,112.7,112.7,112.68,112.68,6827.0,92.6356,92.6356,92.6192,92.6192,6827.0
2021-06-10 13:40:00,112.69,112.71,112.68,112.7,24737.0,92.6274,92.6439,92.6192,92.6356,24737.0
2021-06-10 13:45:00,112.7,112.7,112.69,112.69,6539.0,92.6356,92.6356,92.6274,92.6274,6539.0
2021-06-10 13:50:00,112.7,112.72,112.69,112.72,12619.0,92.6356,92.6521,92.6274,92.6521,12619.0
2021-06-10 13:55:00,112.72,112.73,112.71,112.73,13999.0,92.6521,92.6603,92.6439,92.6603,13999.0
2021-06-10 14:00:00,112.73,112.73,112.71,112.71,17848.0,92.6603,92.6603,92.6439,92.6439,17848.0
2021-06-10 14:05:00,112.72,112.72,112.71,112.72,9865.0,92.6521,92.6521,92.6439,92.6521,9865.0
2021-06-10 14:10:00,112.71,112.72,112.71,112.72,5116.0,92.6439,92.6521,92.6439,92.6521,5116.0
2021-06-10 14:15:00,112.72,112.72,112.71,112.72,7607.0,92.6521,92.6521,92.6439,92.6521,7607.0
2021-06-10 14:20:00,112.72,112.72,112.71,112.72,10655.0,92.6521,92.6521,92.6439,92.6521,10655.0
2021-06-10 14:25:00,112.72,112.72,112.71,112.72,8071.0,92.6521,92.6521,92.6439,92.6521,8071.0
2021-06-10 14:30:00,112.72,112.72,112.7,112.71,16238.0,92.6521,92.6521,92.6356,92.6439,16238.0
2021-06-10 14:35:00,112.7,112.7,112.69,112.7,7700.0,92.6356,92.6356,92.6274,92.6356,7700.0
2021-06-10 14:40:00,112.7,112.72,112.7,112.72,9639.0,92.6356,92.6521,92.6356,92.6521,9639.0
2021-06-10 14:45:00,112.72,112.74,112.72,112.73,29398.0,92.6521,92.6685,92.6521,92.6603,29398.0
2021-06-10 14:50:00,112.73,112.74,112.71,112.72,20762.0,92.6603,92.6685,92.6439,92.6521,20762.0
2021-06-10 14:55:00,112.73,112.76,112.72,112.76,31309.0,92.6603,92.685,92.6521,92.685,31309.0
2021-06-10 15:00:00,112.75,112.76,112.73,112.74,24980.0,92.6767,92.685,92.6603,92.6685,24980.0
2021-06-10 15:05:00,112.74,112.76,112.74,112.75,20883.0,92.6685,92.685,92.6685,92.6767,20883.0
2021-06-10 15:10:00,112.75,112.79,112.74,112.79,50445.0,92.6767,92.7096,92.6685,92.7096,50445.0
2021-06-10 15:15:00,112.79,112.79,112.77,112.78,26894.0,92.7096,92.7096,92.6932,92.7014,26894.0
2021-06-10 15:20:00,112.78,112.78,112.77,112.78,18613.0,92.7014,92.7014,92.6932,92.7014,18613.0
2021-06-10 15:25:00,112.78,112.78,112.77,112.78,13925.0,92.7014,92.7014,92.6932,92.7014,13925.0
2021-06-10 15:30:00,112.78,112.78,112.77,112.78,13347.0,92.7014,92.7014,92.6932,92.7014,13347.0
2021-06-10 15:35:00,112.78,112.78,112.75,112.75,26496.0,92.7014,92.7014,92.6767,92.6767,26496.0
2021-06-10 15:40:00,112.75,112.77,112.74,112.75,15225.0,92.6767,92.6932,92.6685,92.6767,15225.0
2021-06-10 15:45:00,112.75,112.77,112.73,112.77,32399.0,92.6767,92.6932,92.6603,92.6932,32399.0
2021-06-10 15:50:00,112.77,112.78,112.76,112.78,43672.0,92.6932,92.7014,92.685,92.7014,43672.0
2021-06-10 15:55:00,112.78,112.8,112.76,112.79,148141.0,92.7014,92.7178,92.685,92.7096,148141.0
2021-06-11 09:30:00,113.0,113.0,112.91,112.94,31396.0,92.8822,92.8822,92.8082,92.8329,31396.0
2021-06-11 09:35:00,112.95,112.96,112.93,112.94,6900.0,92.8411,92.8493,92.8247,92.8329,6900.0
2021-06-11 09:40:00,112.92,112.94,112.92,112.93,7458.0,92.8165,92.8329,92.8165,92.8247,7458.0
2021-06-11 09:45:00,112.92,112.94,112.91,112.94,22103.0,92.8165,92.8329,92.8082,92.8329,22103.0
2021-06-11 09:50:00,112.94,112.95,112.92,112.92,25953.0,92.8329,92.8411,92.8165,92.8165,25953.0
2021-06-11 09:55:00,112.92,112.93,112.91,112.93,10420.0,92.8165,92.8247,92.8082,92.8247,10420.0
2021-06-11 10:00:00,112.93,113.0,112.92,112.97,24727.0,92.8247,92.8822,92.8165,92.8576,24727.0
2021-06-11 10:05:00,112.96,113.01,112.94,112.99,158806.0,92.8493,92.8904,92.8329,92.874,158806.0
2021-06-11 10:10:00,113.0,113.0,112.97,112.98,24661.0,92.8822,92.8822,92.8576,92.8658,24661.0
2021-06-11 10:15:00,112.98,112.99,112.96,112.98,27853.0,92.8658,92.874,92.8493,92.8658,27853.0
2021-06-11 10:20:00,112.98,112.98,112.85,112.86,193378.0,92.8658,92.8658,92.7589,92.7672,193378.0
2021-06-11 10:25:00,112.86,112.86,112.84,112.85,30155.0,92.7672,92.7672,92.7507,92.7589,30155.0
2021-06-11 10:30:00,112.84,112.87,112.79,112.79,116140.0,92.7507,92.7754,92.7096,92.7096,116140.0
2021-06-11 10:35:00,112.79,112.81,112.78,112.79,20261.0,92.7096,92.7261,92.7014,92.7096,20261.0
2021-06-11 10:40:00,112.78,112.79,112.77,112.78,6711.0,92.7014,92.7096,92.6932,92.7014,6711.0
2021-06-11 10:45:00,112.77,112.78,112.75,112.77,8147.0,92.6932,92.7014,92.6767,92.6932,8147.0
2021-06-11 10:50:00,112.77,112.8,112.76,112.78,39121.0,92.6932,92.7178,92.685,92.7014,39121.0
2021-06-11 10:55:00,112.79,112.8,112.76,112.78,55296.0,92.7096,92.7178,92.685,92.7014,55296.0
2021-06-11 11:00:00,112.78,112.78,112.76,112.76,16485.0,92.7014,92.7014,92.685,92.685,16485.0
2021-06-11 11:05:00,112.77,112.79,112.75,112.79,51882.0,92.6932,92.7096,92.6767,92.7096,51882.0
2021-06-11 11:10:00,112.78,112.8,112.78,112.79,5399.0,92.7014,92.7178,92.7014,92.7096,5399.0
2021-06-11 11:15:00,112.8,112.8,112.75,112.75,32227.0,92.7178,92.7178,92.6767,92.6767,32227.0
2021-06-11 11:20:00,112.76,112.76,112.75,112.76,38605.0,92.685,92.685,92.6767,92.685,38605.0
2021-06-11 11:25:00,112.75,112.76,112.75,112.75,11242.0,92.6767,92.685,92.6767,92.6767,11242.0
2021-06-11 11:30:00,112.75,112.76,112.74,112.75,33615.0,92.6767,92.685,92.6685,92.6767,33615.0
2021-06-11 11:35:00,112.74,112.76,112.74,112.75,15160.0,92.6685,92.685,92.6685,92.6767,15160.0
2021-06-11 11:40:00,112.75,112.79,112.74,112.77,47895.0,92.6767,92.7096,92.6685,92.6932,47895.0
2021-06-11 11:45:00,112.77,112.8,112.77,112.8,5712.0,92.6932,92.7178,92.6932,92.7178,5712.0
2021-06-11 11:50:00,112.79,112.81,112.79,112.81,14489.0,92.7096,92.7261,92.7096,92.7261,14489.0
2021-06-11 11:55:00,112.81,112.83,112.8,112.82,9852.0,92.7261,92.7425,92.7178,92.7343,9852.0
2021-06-11 12:00:00,112.83,112.83,112.82,112.83,9735.0,92.7425,92.7425,92.7343,92.7425,9735.0
2021-06-11 12:05:00,112.83,112.83,112.82,112.83,4400.0,92.7425,92.7425,92.7343,92.7425,4400.0
2021-06-11 12:10:00,112.83,112.83,112.82,112.83,3480.0,92.7425,92.7425,92.7343,92.7425,3480.0
2021-06-11 12:15:00,112.83,112.85,112.82,112.85,19899.0,92.7425,92.7589,92.7343,92.7589,19899.0
2021-06-11 12:20:00,112.84,112.86,112.84,112.86,54821.0,92.7507,92.7672,92.7507,92.7672,54821.0
2021-06-11 12:25:00,112.86,112.88,112.85,112.88,64367.0,92.7672,92.7836,92.7589,92.7836,64367.0
2021-06-11 12:30:00,112.88,112.89,112.87,112.88,22882.0,92.7836,92.7918,92.7754,92.7836,22882.0
2021-06-11 12:35:00,112.89,112.89,112.86,112.87,21967.0,92.7918,92.7918,92.7672,92.7754,21967.0
2021-06-11 12:40:00,112.87,112.89,112.87,112.89,32253.0,92.7754,92.7918,92.7754,92.7918,32253.0
2021-06-11 12:45:00,112.89,112.89,112.88,112.89,6386.0,92.7918,92.7918,92.7836,92.7918,6386.0
2021-06-11 12:50:00,112.89,112.9,112.87,112.87,37640.0,92.7918,92.8,92.7754,92.7754,37640.0
2021-06-11 12:55:00,112.88,112.89,112.87,112.89,10662.0,92.7836,92.7918,92.7754,92.7918,10662.0
2021-06-11 13:00:00,112.89,112.91,112.88,112.89,14476.0,92.7918,92.8082,92.7836,92.7918,14476.0
2021-06-11 13:05:00,112.88,112.89,112.88,112.89,2162.0,92.7836,92.7918,92.7836,92.7918,2162.0
2021-06-11 13:10:00,112.89,112.9,112.88,112.89,8812.0,92.7918,92.8,92.7836,92.7918,8812.0
2021-06-11 13:15:00,112.89,112.9,112.88,112.89,9403.0,92.7918,92.8,92.7836,92.7918,9403.0
2021-06-11 13:20:00,112.89,112.89,112.88,112.89,1949.0,92.7918,92.7918,92.7836,92.7918,1949.0
2021-06-11 13:25:00,112.89,112.91,112.88,112.91,8716.0,92.7918,92.8082,92.7836,92.8082,8716.0
2021-06-11 13:30:00,112.91,112.91,112.9,112.91,1900.0,92.8082,92.8082,92.8,92.8082,1900.0
2021-06-11 13:35:00,112.91,112.91,112.9,112.91,4386.0,92.8082,92.8082,92.8,92.8082,4386.0
2021-06-11 13:40:00,112.91,112.91,112.9,112.91,5982.0,92.8082,92.8082,92.8,92.8082,5982.0
2021-06-11 13:45:00,112.92,112.92,112.89,112.9,25980.0,92.8165,92.8165,92.7918,92.8,25980.0
2021-06-11 13:50:00,112.9,112.92,112.9,112.91,8732.0,92.8,92.8165,92.8,92.8082,8732.0
2021-06-11 13:55:00,112.91,112.91,112.9,112.91,1022.0,92.8082,92.8082,92.8,92.8082,1022.0
2021-06-11 14:00:00,112.91,112.91,112.9,112.9,4261.0,92.8082,92.8082,92.8,92.8,4261.0
2021-06-11 14:05:00,112.91,112.91,112.9,112.91,7895.0,92.8082,92.8082,92.8,92.8082,7895.0
2021-06-11 14:10:00,112.91,112.92,112.9,112.92,5677.0,92.8082,92.8165,92.8,92.8165,5677.0
2021-06-11 14:15:00,112.92,112.92,112.91,112.92,5526.0,92.8165,92.8165,92.8082,92.8165,5526.0
2021-06-11 14:20:00,112.92,112.92,112.89,112.89,10874.0,92.8165,92.8165,92.7918,92.7918,10874.0
2021-06-11 14:25:00,112.89,112.9,112.89,112.9,5337.0,92.7918,92.8,92.7918,92.8,5337.0
2021-06-11 14:30:00,112.9,112.91,112.9,112.91,12122.0,92.8,92.8082,92.8,92.8082,12122.0
2021-06-11 14:35:00,112.91,112.92,112.9,112.92,6068.0,92.8082,92.8165,92.8,92.8165,6068.0
2021-06-11 14:40:00,112.92,112.92,112.9,112.91,8351.0,92.8165,92.8165,92.8,92.8082,8351.0
2021-06-11 14:45:00,112.9,112.91,112.88,112.88,7906.0,92.8,92.8082,92.7836,92.7836,7906.0
2021-06-11 14:50:00,112.88,112.9,112.88,112.9,5473.0,92.7836,92.8,92.7836,92.8,5473.0
2021-06-11 14:55:00,112.9,112.91,112.89,112.89,10565.0,92.8,92.8082,92.7918,92.7918,10565.0
2021-06-11 15:00:00,112.89,112.89,112.85,112.87,21192.0,92.7918,92.7918,92.7589,92.7754,21192.0
2021-06-11 15:05:00,112.87,112.88,112.86,112.88,7559.0,92.7754,92.7836,92.7672,92.7836,7559.0
2021-06-11 15:10:00,112.88,112.88,112.87,112.88,3978.0,92.7836,92.7836,92.7754,92.7836,3978.0
2021-06-11 15:15:00,112.88,112.88,112.87,112.87,10899.0,92.7836,92.7836,92.7754,92.7754,10899.0
2021-06-11 15:20:00,112.88,112.88,112.87,112.88,6279.0,92.7836,92.7836,92.7754,92.7836,6279.0
2021-06-11 15:25:00,112.88,112.88,112.87,112.88,11102.0,92.7836,92.7836,92.7754,92.7836,11102.0
2021-06-11 15:30:00,112.87,112.88,112.87,112.88,5037.0,92.7754,92.7836,92.7754,92.7836,5037.0
2021-06-11 15:35:00,112.88,112.9,112.88,112.9,11199.0,92.7836,92.8,92.7836,92.8,11199.0
2021-06-11 15:40:00,112.9,112.9,112.89,112.9,13023.0,92.8,92.8,92.7918,92.8,13023.0
2021-06-11 15:45:00,112.9,112.9,112.89,112.9,16362.0,92.8,92.8,92.7918,92.8,16362.0
2021-06-11 15:50:00,112.9,112.9,112.88,112.89,68806.0,92.8,92.8,92.7836,92.7918,68806.0
2021-06-11 15:55:00,112.89,112.94,112.88,112.89,164645.0,92.7918,92.8329,92.7836,92.7918,164645.0
2021-06-14 09:30:00,112.72,112.73,112.63,112.65,55765.0,92.6521,92.6603,92.5781,92.5945,55765.0
2021-06-14 09:35:00,112.65,112.66,112.63,112.66,6402.0,92.5945,92.6028,92.5781,92.6028,6402.0
2021-06-14 09:40:00,112.65,112.65,112.59,112.59,11689.0,92.5945,92.5945,92.5452,92.5452,11689.0
2021-06-14 09:45:00,112.6,112.6,112.57,112.58,44615.0,92.5534,92.5534,92.5288,92.537,44615.0
2021-06-14 09:50:00,112.58,112.59,112.56,112.58,36428.0,92.537,92.5452,92.5206,92.537,36428.0
2021-06-14 09:55:00,112.58,112.6,112.57,112.59,12264.0,92.537,92.5534,92.5288,92.5452,12264.0
2021-06-14 10:00:00,112.6,112.61,112.58,112.59,16051.0,92.5534,92.5617,92.537,92.5452,16051.0
2021-06-14 10:05:00,112.59,112.6,112.56,112.57,16175.0,92.5452,92.5534,92.5206,92.5288,16175.0
2021-06-14 10:10:00,112.58,112.59,112.57,112.59,9625.0,92.537,92.5452,92.5288,92.5452,9625.0
2021-06-14 10:15:00,112.59,112.59,112.55,112.56,23502.0,92.5452,92.5452,92.5123,92.5206,23502.0
2021-06-14 10:20:00,112.55,112.59,112.52,112.57,201912.0,92.5123,92.5452,92.4877,92.5288,201912.0
2021-06-14 10:25:00,112.57,112.6,112.56,112.59,5614.0,92.5288,92.5534,92.5206,92.5452,5614.0
2021-06-14 10:30:00,112.59,112.59,112.53,112.53,90318.0,92.5452,92.5452,92.4959,92.4959,90318.0
2021-06-14 10:35:00,112.54,112.55,112.51,112.52,74676.0,92.5041,92.5123,92.4795,92.4877,74676.0
2021-06-14 10:40:00,112.52,112.52,112.48,112.48,49588.0,92.4877,92.4877,92.4548,92.4548,49588.0
2021-06-14 10:45:00,112.48,112.49,112.45,112.48,54589.0,92.4548,92.463,92.4301,92.4548,54589.0
2021-06-14 10:50:00,112.48,112.48,112.46,112.48,24116.0,92.4548,92.4548,92.4384,92.4548,24116.0
2021-06-14 10:55:00,112.48,112.49,112.48,112.48,37435.0,92.4548,92.463,92.4548,92.4548,37435.0
2021-06-14 11:00:00,112.49,112.5,112.46,112.48,47835.0,92.463,92.4712,92.4384,92.4548,47835.0
2021-06-14 11:05:00,112.48,112.48,112.45,112.46,12833.0,92.4548,92.4548,92.4301,92.4384,12833.0
2021-06-14 11:10:00,112.45,112.46,112.39,112.39,26226.0,92.4301,92.4384,92.3808,92.3808,26226.0
2021-06-14 11:15:00,112.4,112.41,112.38,112.39,35867.0,92.389,92.3973,92.3726,92.3808,35867.0
2021-06-14 11:20:00,112.38,112.39,112.38,112.39,9572.0,92.3726,92.3808,92.3726,92.3808,9572.0
2021-06-14 11:25:00,112.39,112.42,112.38,112.42,38298.0,92.3808,92.4055,92.3726,92.4055,38298.0
2021-06-14 11:30:00,112.42,112.42,112.36,112.38,33322.0,92.4055,92.4055,92.3562,92.3726,33322.0
2021-06-14 11:35:00,112.38,112.39,112.37,112.38,19349.0,92.3726,92.3808,92.3644,92.3726,19349.0
2021-06-14 11:40:00,112.38,112.39,112.35,112.35,15153.0,92.3726,92.3808,92.3479,92.3479,15153.0
2021-06-14 11:45:00,112.35,112.36,112.31,112.34,19643.0,92.3479,92.3562,92.3151,92.3397,19643.0
2021-06-14 11:50:00,112.34,112.35,112.33,112.35,14462.0,92.3397,92.3479,92.3315,92.3479,14462.0
2021-06-14 11:55:00,112.34,112.36,112.33,112.33,20856.0,92.3397,92.3562,92.3315,92.3315,20856.0
2021-06-14 12:00:00,112.33,112.35,112.31,112.34,36091.0,92.3315,92.3479,92.3151,92.3397,36091.0
2021-06-14 12:05:00,112.34,112.34,112.32,112.34,8184.0,92.3397,92.3397,92.3233,92.3397,8184.0
2021-06-14 12:10:00,112.34,112.34,112.29,112.32,13374.0,92.3397,92.3397,92.2986,92.3233,13374.0
2021-06-14 12:15:00,112.32,112.32,112.28,112.28,20525.0,92.3233,92.3233,92.2904,92.2904,20525.0
2021-06-14 12:20:00,112.28,112.28,112.25,112.26,8844.0,92.2904,92.2904,92.2658,92.274,8844.0
2021-06-14 12:25:00,112.26,112.29,112.25,112.26,13745.0,92.274,92.2986,92.2658,92.274,13745.0
2021-06-14 12:30:00,112.26,112.27,112.25,112.26,18678.0,92.274,92.2822,92.2658,92.274,18678.0
2021-06-14 12:35:00,112.25,112.26,112.25,112.25,5120.0,92.2658,92.274,92.2658,92.2658,5120.0
2021-06-14 12:40:00,112.26,112.26,112.25,112.26,50634.0,92.274,92.274,92.2658,92.274,50634.0
2021-06-14 12:45:00,112.26,112.26,112.24,112.24,17775.0,92.274,92.274,92.2575,92.2575,17775.0
2021-06-14 12:50:00,112.24,112.25,112.24,112.24,16168.0,92.2575,92.2658,92.2575,92.2575,16168.0
2021-06-14 12:55:00,112.24,112.25,112.21,112.21,12898.0,92.2575,92.2658,92.2329,92.2329,12898.0
2021-06-14 13:00:00,112.21,112.23,112.2,112.23,71953.0,92.2329,92.2493,92.2247,92.2493,71953.0
2021-06-14 13:05:00,112.23,112.23,112.2,112.2,31035.0,92.2493,92.2493,92.2247,92.2247,31035.0
2021-06-14 13:10:00,112.21,112.21,112.2,112.2,28570.0,92.2329,92.2329,92.2247,92.2247,28570.0
2021-06-14 13:15:00,112.2,112.23,112.2,112.22,38069.0,92.2247,92.2493,92.2247,92.2411,38069.0
2021-06-14 13:20:00,112.22,112.23,112.21,112.23,29359.0,92.2411,92.2493,92.2329,92.2493,29359.0
2021-06-14 13:25:00,112.23,112.23,112.2,112.2,54479.0,92.2493,92.2493,92.2247,92.2247,54479.0
2021-06-14 13:30:00,112.21,112.21,112.19,112.2,42252.0,92.2329,92.2329,92.2164,92.2247,42252.0
2021-06-14 13:35:00,112.2,112.2,112.19,112.2,27190.0,92.2247,92.2247,92.2164,92.2247,27190.0
2021-06-14 13:40:00,112.2,112.2,112.19,112.2,26601.0,92.2247,92.2247,92.2164,92.2247,26601.0
2021-06-14 13:45:00,112.2,112.2,112.19,112.2,40187.0,92.2247,92.2247,92.2164,92.2247,40187.0
2021-06-14 13:50:00,112.2,112.2,112.18,112.19,40017.0,92.2247,92.2247,92.2082,92.2164,40017.0
2021-06-14 13:55:00,112.19,112.19,112.18,112.19,20590.0,92.2164,92.2164,92.2082,92.2164,20590.0
2021-06-14 14:00:00,112.18,112.19,112.16,112.17,31742.0,92.2082,92.2164,92.1918,92.2,31742.0
2021-06-14 14:05:00,112.17,112.17,112.13,112.13,18684.0,92.2,92.2,92.1671,92.1671,18684.0
2021-06-14 14:10:00,112.14,112.16,112.13,112.16,27961.0,92.1753,92.1918,92.1671,92.1918,27961.0
2021-06-14 14:15:00,112.16,112.16,112.15,112.15,16112.0,92.1918,92.1918,92.1836,92.1836,16112.0
2021-06-14 14:20:00,112.16,112.16,112.15,112.16,16002.0,92.1918,92.1918,92.1836,92.1918,16002.0
2021-06-14 14:25:00,112.16,112.18,112.15,112.17,31963.0,92.1918,92.2082,92.1836,92.2,31963.0
2021-06-14 14:30:00,112.17,112.25,112.17,112.24,302615.0,92.2,92.2658,92.2,92.2575,302615.0
2021-06-14 14:35:00,112.24,112.25,112.23,112.25,104019.0,92.2575,92.2658,92.2493,92.2658,104019.0
2021-06-14 14:40:00,112.25,112.26,112.22,112.24,65128.0,92.2658,92.274,92.2411,92.2575,65128.0
2021-06-14 14:45:00,112.23,112.24,112.22,112.23,38269.0,92.2493,92.2575,92.2411,92.2493,38269.0
2021-06-14 14:50:00,112.23,112.24,112.22,112.24,48412.0,92.2493,92.2575,92.2411,92.2575,48412.0
2021-06-14 14:55:00,112.23,112.24,112.22,112.22,37663.0,92.2493,92.2575,92.2411,92.2411,37663.0
2021-06-14 15:00:00,112.22,112.23,112.21,112.22,36780.0,92.2411,92.2493,92.2329,92.2411,36780.0
2021-06-14 15:05:00,112.21,112.22,112.2,112.2,27314.0,92.2329,92.2411,92.2247,92.2247,27314.0
2021-06-14 15:10:00,112.2,112.21,112.19,112.19,32330.0,92.2247,92.2329,92.2164,92.2164,32330.0
2021-06-14 15:15:00,112.2,112.2,112.17,112.18,35018.0,92.2247,92.2247,92.2,92.2082,35018.0
2021-06-14 15:20:00,112.18,112.21,112.17,112.2,33501.0,92.2082,92.2329,92.2,92.2247,33501.0
2021-06-14 15:25:00,112.2,112.21,112.17,112.2,30239.0,92.2247,92.2329,92.2,92.2247,30239.0
2021-06-14 15:30:00,112.2,112.2,112.18,112.19,44008.0,92.2247,92.2247,92.2082,92.2164,44008.0
2021-06-14 15:35:00,112.19,112.2,112.17,112.17,30823.0,92.2164,92.2247,92.2,92.2,30823.0
2021-06-14 15:40:00,112.18,112.2,112.17,112.18,27633.0,92.2082,92.2247,92.2,92.2082,27633.0
2021-06-14 15:45:00,112.18,112.18,112.16,112.17,61490.0,92.2082,92.2082,92.1918,92.2,61490.0
2021-06-14 15:50:00,112.17,112.18,112.17,112.18,33492.0,92.2,92.2082,92.2,92.2082,33492.0
2021-06-14 15:55:00,112.18,112.27,112.17,112.24,373118.0,92.2082,92.2822,92.2,92.2575,373118.0
2021-06-15 09:30:00,112.06,112.06,111.97,112.0,140434.0,92.1096,92.1096,92.0356,92.0603,140434.0
2021-06-15 09:35:00,112.01,112.02,111.98,112.0,23539.0,92.0685,92.0767,92.0438,92.0603,23539.0
2021-06-15 09:40:00,112.0,112.03,112.0,112.03,21473.0,92.0603,92.0849,92.0603,92.0849,21473.0
2021-06-15 09:45:00,112.04,112.05,112.02,112.04,39295.0,92.0931,92.1014,92.0767,92.0931,39295.0
2021-06-15 09:50:00,112.04,112.08,112.03,112.06,132595.0,92.0931,92.126,92.0849,92.1096,132595.0
2021-06-15 09:55:00,112.07,112.08,112.03,112.06,56889.0,92.1178,92.126,92.0849,92.1096,56889.0
2021-06-15 10:00:00,112.07,112.07,112.04,112.06,37821.0,92.1178,92.1178,92.0931,92.1096,37821.0
2021-06-15 10:05:00,112.06,112.06,112.0,112.0,34505.0,92.1096,92.1096,92.0603,92.0603,34505.0
2021-06-15 10:10:00,112.01,112.02,111.99,112.0,26713.0,92.0685,92.0767,92.052,92.0603,26713.0
2021-06-15 10:15:00,111.99,112.0,111.97,111.98,28137.0,92.052,92.0603,92.0356,92.0438,28137.0
2021-06-15 10:20:00,111.98,112.03,111.97,111.99,206956.0,92.0438,92.0849,92.0356,92.052,206956.0
2021-06-15 10:25:00,111.99,111.99,111.97,111.98,32556.0,92.052,92.052,92.0356,92.0438,32556.0
2021-06-15 10:30:00,111.98,112.01,111.98,112.01,14799.0,92.0438,92.0685,92.0438,92.0685,14799.0
2021-06-15 10:35:00,112.01,112.01,111.97,111.98,119402.0,92.0685,92.0685,92.0356,92.0438,119402.0
2021-06-15 10:40:00,111.98,112.0,111.97,111.98,19821.0,92.0438,92.0603,92.0356,92.0438,19821.0
2021-06-15 10:45:00,111.98,112.0,111.97,112.0,11221.0,92.0438,92.0603,92.0356,92.0603,11221.0
2021-06-15 10:50:00,112.0,112.02,112.0,112.01,22747.0,92.0603,92.0767,92.0603,92.0685,22747.0
2021-06-15 10:55:00,112.01,112.02,112.0,112.02,19181.0,92.0685,92.0767,92.0603,92.0767,19181.0
2021-06-15 11:00:00,112.01,112.02,112.01,112.01,14310.0,92.0685,92.0767,92.0685,92.0685,14310.0
2021-06-15 11:05:00,112.02,112.02,112.01,112.01,31208.0,92.0767,92.0767,92.0685,92.0685,31208.0
2021-06-15 11:10:00,112.02,112.02,111.99,112.02,19497.0,92.0767,92.0767,92.052,92.0767,19497.0
2021-06-15 11:15:00,112.01,112.02,112.0,112.01,9368.0,92.0685,92.0767,92.0603,92.0685,9368.0
2021-06-15 11:20:00,112.01,112.01,112.0,112.01,25095.0,92.0685,92.0685,92.0603,92.0685,25095.0
2021-06-15 11:25:00,112.01,112.01,112.0,112.01,28035.0,92.0685,92.0685,92.0603,92.0685,28035.0
2021-06-15 11:30:00,112.01,112.01,112.0,112.01,12374.0,92.0685,92.0685,92.0603,92.0685,12374.0
2021-06-15 11:35:00,112.0,112.01,111.99,112.0,51956.0,92.0603,92.0685,92.052,92.0603,51956.0
2021-06-15 11:40:00,112.0,112.0,111.99,112.0,20523.0,92.0603,92.0603,92.052,92.0603,20523.0
2021-06-15 11:45:00,112.0,112.01,111.99,112.01,12010.0,92.0603,92.0685,92.052,92.0685,12010.0
2021-06-15 11:50:00,112.01,112.01,112.0,112.01,13193.0,92.0685,92.0685,92.0603,92.0685,13193.0
2021-06-15 11:55:00,112.01,112.02,111.99,112.02,36577.0,92.0685,92.0767,92.052,92.0767,36577.0
2021-06-15 12:00:00,112.02,112.04,112.01,112.03,68472.0,92.0767,92.0931,92.0685,92.0849,68472.0
2021-06-15 12:05:00,112.03,112.03,112.0,112.01,44709.0,92.0849,92.0849,92.0603,92.0685,44709.0
2021-06-15 12:10:00,112.01,112.03,112.0,112.02,71926.0,92.0685,92.0849,92.0603,92.0767,71926.0
2021-06-15 12:15:00,112.01,112.02,112.0,112.01,11993.0,92.0685,92.0767,92.0603,92.0685,11993.0
2021-06-15 12:20:00,112.01,112.02,112.0,112.02,10960.0,92.0685,92.0767,92.0603,92.0767,10960.0
2021-06-15 12:25:00,112.02,112.02,112.0,112.01,18152.0,92.0767,92.0767,92.0603,92.0685,18152.0
2021-06-15 12:30:00,112.01,112.01,112.0,112.01,8467.0,92.0685,92.0685,92.0603,92.0685,8467.0
2021-06-15 12:35:00,112.0,112.01,112.0,112.01,7297.0,92.0603,92.0685,92.0603,92.0685,7297.0
2021-06-15 12:40:00,112.01,112.01,111.99,112.01,22714.0,92.0685,92.0685,92.052,92.0685,22714.0
2021-06-15 12:45:00,112.01,112.01,111.99,112.0,19437.0,92.0685,92.0685,92.052,92.0603,19437.0
2021-06-15 12:50:00,112.0,112.0,111.98,111.98,42215.0,92.0603,92.0603,92.0438,92.0438,42215.0
2021-06-15 12:55:00,111.98,111.99,111.96,111.97,56152.0,92.0438,92.052,92.0274,92.0356,56152.0
2021-06-15 13:00:00,111.96,112.04,111.95,112.01,99937.0,92.0274,92.0931,92.0192,92.0685,99937.0
2021-06-15 13:05:00,112.02,112.02,111.99,112.0,26157.0,92.0767,92.0767,92.052,92.0603,26157.0
2021-06-15 13:10:00,111.99,112.0,111.98,111.98,29626.0,92.052,92.0603,92.0438,92.0438,29626.0
2021-06-15 13:15:00,111.98,111.99,111.97,111.98,31801.0,92.0438,92.052,92.0356,92.0438,31801.0
2021-06-15 13:20:00,111.98,112.0,111.98,112.0,64565.0,92.0438,92.0603,92.0438,92.0603,64565.0
2021-06-15 13:25:00,112.0,112.0,111.97,111.97,24661.0,92.0603,92.0603,92.0356,92.0356,24661.0
2021-06-15 13:30:00,111.98,111.98,111.95,111.96,14804.0,92.0438,92.0438,92.0192,92.0274,14804.0
2021-06-15 13:35:00,111.95,111.96,111.95,111.96,6651.0,92.0192,92.0274,92.0192,92.0274,6651.0
2021-06-15 13:40:00,111.96,111.97,111.95,111.96,16502.0,92.0274,92.0356,92.0192,92.0274,16502.0
2021-06-15 13:45:00,111.96,111.97,111.92,111.97,98310.0,92.0274,92.0356,91.9945,92.0356,98310.0
2021-06-15 13:50:00,111.97,112.03,111.96,112.02,77632.0,92.0356,92.0849,92.0274,92.0767,77632.0
2021-06-15 13:55:00,112.03,112.07,112.02,112.07,55286.0,92.0849,92.1178,92.0767,92.1178,55286.0
2021-06-15 14:00:00,112.07,112.07,112.05,112.07,32596.0,92.1178,92.1178,92.1014,92.1178,32596.0
2021-06-15 14:05:00,112.07,112.14,112.06,112.13,56171.0,92.1178,92.1753,92.1096,92.1671,56171.0
2021-06-15 14:10:00,112.13,112.15,112.11,112.15,166971.0,92.1671,92.1836,92.1507,92.1836,166971.0
2021-06-15 14:15:00,112.14,112.17,112.14,112.17,28939.0,92.1753,92.2,92.1753,92.2,28939.0
2021-06-15 14:20:00,112.17,112.24,112.15,112.23,91772.0,92.2,92.2575,92.1836,92.2493,91772.0
2021-06-15 14:25:00,112.23,112.25,112.21,112.24,106689.0,92.2493,92.2658,92.2329,92.2575,106689.0
2021-06-15 14:30:00,112.23,112.25,112.22,112.23,167342.0,92.2493,92.2658,92.2411,92.2493,167342.0
2021-06-15 14:35:00,112.23,112.25,112.22,112.23,160831.0,92.2493,92.2658,92.2411,92.2493,160831.0
2021-06-15 14:40:00,112.24,112.24,112.23,112.24,57439.0,92.2575,92.2575,92.2493,92.2575,57439.0
2021-06-15 14:45:00,112.23,112.26,112.23,112.26,91306.0,92.2493,92.274,92.2493,92.274,91306.0
2021-06-15 14:50:00,112.26,112.29,112.25,112.29,103656.0,92.274,92.2986,92.2658,92.2986,103656.0
2021-06-15 14:55:00,112.29,112.35,112.28,112.35,108702.0,92.2986,92.3479,92.2904,92.3479,108702.0
2021-06-15 15:00:00,112.36,112.38,112.35,112.36,106288.0,92.3562,92.3726,92.3479,92.3562,106288.0
2021-06-15 15:05:00,112.36,112.39,112.35,112.39,116107.0,92.3562,92.3808,92.3479,92.3808,116107.0
2021-06-15 15:10:00,112.39,112.43,112.38,112.43,132428.0,92.3808,92.4137,92.3726,92.4137,132428.0
2021-06-15 15:15:00,112.42,112.47,112.42,112.45,109922.0,92.4055,92.4466,92.4055,92.4301,109922.0
2021-06-15 15:20:00,112.45,112.46,112.43,112.45,165805.0,92.4301,92.4384,92.4137,92.4301,165805.0
2021-06-15 15:25:00,112.46,112.47,112.41,112.42,149673.0,92.4384,92.4466,92.3973,92.4055,149673.0
2021-06-15 15:30:00,112.42,112.42,112.4,112.41,72969.0,92.4055,92.4055,92.389,92.3973,72969.0
2021-06-15 15:35:00,112.41,112.42,112.39,112.42,126964.0,92.3973,92.4055,92.3808,92.4055,126964.0
2021-06-15 15:40:00,112.42,112.55,112.41,112.52,261474.0,92.4055,92.5123,92.3973,92.4877,261474.0
2021-06-15 15:45:00,112.52,112.52,112.43,112.51,287005.0,92.4877,92.4877,92.4137,92.4795,287005.0
2021-06-15 15:50:00,112.51,112.52,112.49,112.5,353103.0,92.4795,92.4877,92.463,92.4712,353103.0
2021-06-15 15:55:00,112.5,112.52,112.43,112.44,346579.0,92.4712,92.4877,92.4137,92.4219,346579.0
2021-06-16 09:30:00,112.36,112.44,112.32,112.36,92195.0,92.3562,92.4219,92.3233,92.3562,92195.0
2021-06-16 09:35:00,112.36,112.4,112.35,112.39,51677.0,92.3562,92.389,92.3479,92.3808,51677.0
2021-06-16 09:40:00,112.4,112.43,112.4,112.41,31259.0,92.389,92.4137,92.389,92.3973,31259.0
2021-06-16 09:45:00,112.41,112.42,112.37,112.38,44615.0,92.3973,92.4055,92.3644,92.3726,44615.0
2021-06-16 09:50:00,112.38,112.39,112.35,112.37,102987.0,92.3726,92.3808,92.3479,92.3644,102987.0
2021-06-16 09:55:00,112.37,112.38,112.35,112.37,40142.0,92.3644,92.3726,92.3479,92.3644,40142.0
2021-06-16 10:00:00,112.38,112.4,112.36,112.36,57848.0,92.3726,92.389,92.3562,92.3562,57848.0
2021-06-16 10:05:00,112.36,112.39,112.35,112.35,36027.0,92.3562,92.3808,92.3479,92.3479,36027.0
2021-06-16 10:10:00,112.35,112.36,112.34,112.35,60381.0,92.3479,92.3562,92.3397,92.3479,60381.0
2021-06-16 10:15:00,112.35,112.37,112.34,112.36,39575.0,92.3479,92.3644,92.3397,92.3562,39575.0
2021-06-16 10:20:00,112.35,112.38,112.35,112.37,33361.0,92.3479,92.3726,92.3479,92.3644,33361.0
2021-06-16 10:25:00,112.38,112.39,112.36,112.36,19188.0,92.3726,92.3808,92.3562,92.3562,19188.0
2021-06-16 10:30:00,112.36,112.38,112.36,112.36,11763.0,92.3562,92.3726,92.3562,92.3562,11763.0
2021-06-16 10:35:00,112.37,112.38,112.36,112.36,19703.0,92.3644,92.3726,92.3562,92.3562,19703.0
2021-06-16 10:40:00,112.36,112.37,112.35,112.35,10737.0,92.3562,92.3644,92.3479,92.3479,10737.0
2021-06-16 10:45:00,112.36,112.36,112.35,112.36,16267.0,92.3562,92.3562,92.3479,92.3562,16267.0
2021-06-16 10:50:00,112.35,112.37,112.35,112.37,42970.0,92.3479,92.3644,92.3479,92.3644,42970.0
2021-06-16 10:55:00,112.37,112.38,112.35,112.37,63485.0,92.3644,92.3726,92.3479,92.3644,63485.0
2021-06-16 11:00:00,112.38,112.4,112.37,112.39,50135.0,92.3726,92.389,92.3644,92.3808,50135.0
2021-06-16 11:05:00,112.39,112.4,112.38,112.4,8809.0,92.3808,92.389,92.3726,92.389,8809.0
2021-06-16 11:10:00,112.4,112.43,112.4,112.43,15375.0,92.389,92.4137,92.389,92.4137,15375.0
2021-06-16 11:15:00,112.43,112.45,112.42,112.45,29766.0,92.4137,92.4301,92.4055,92.4301,29766.0
2021-06-16 11:20:00,112.45,112.46,112.44,112.45,6143.0,92.4301,92.4384,92.4219,92.4301,6143.0
2021-06-16 11:25:00,112.46,112.47,112.45,112.47,9787.0,92.4384,92.4466,92.4301,92.4466,9787.0
2021-06-16 11:30:00,112.47,112.47,112.45,112.45,32995.0,92.4466,92.4466,92.4301,92.4301,32995.0
2021-06-16 11:35:00,112.45,112.46,112.44,112.45,23949.0,92.4301,92.4384,92.4219,92.4301,23949.0
2021-06-16 11:40:00,112.46,112.47,112.45,112.47,6998.0,92.4384,92.4466,92.4301,92.4466,6998.0
2021-06-16 11:45:00,112.46,112.47,112.46,112.47,8151.0,92.4384,92.4466,92.4384,92.4466,8151.0
2021-06-16 11:50:00,112.47,112.47,112.46,112.47,50907.0,92.4466,92.4466,92.4384,92.4466,50907.0
2021-06-16 11:55:00,112.47,112.48,112.46,112.46,28500.0,92.4466,92.4548,92.4384,92.4384,28500.0
2021-06-16 12:00:00,112.47,112.49,112.46,112.48,15039.0,92.4466,92.463,92.4384,92.4548,15039.0
2021-06-16 12:05:00,112.48,112.49,112.43,112.44,25258.0,92.4548,92.463,92.4137,92.4219,25258.0
2021-06-16 12:10:00,112.43,112.46,112.43,112.45,25172.0,92.4137,92.4384,92.4137,92.4301,25172.0
2021-06-16 12:15:00,112.45,112.45,112.42,112.43,15392.0,92.4301,92.4301,92.4055,92.4137,15392.0
2021-06-16 12:20:00,112.43,112.43,112.41,112.42,6552.0,92.4137,92.4137,92.3973,92.4055,6552.0
2021-06-16 12:25:00,112.41,112.42,112.4,112.42,7649.0,92.3973,92.4055,92.389,92.4055,7649.0
2021-06-16 12:30:00,112.42,112.42,112.41,112.42,8607.0,92.4055,92.4055,92.3973,92.4055,8607.0
2021-06-16 12:35:00,112.42,112.42,112.41,112.41,6797.0,92.4055,92.4055,92.3973,92.3973,6797.0
2021-06-16 12:40:00,112.42,112.42,112.41,112.42,8081.0,92.4055,92.4055,92.3973,92.4055,8081.0
2021-06-16 12:45:00,112.42,112.42,112.41,112.42,6977.0,92.4055,92.4055,92.3973,92.4055,6977.0
2021-06-16 12:50:00,112.42,112.42,112.39,112.4,101421.0,92.4055,92.4055,92.3808,92.389,101421.0
2021-06-16 12:55:00,112.41,112.41,112.38,112.4,36724.0,92.3973,92.3973,92.3726,92.389,36724.0
2021-06-16 13:00:00,112.4,112.4,112.39,112.4,26340.0,92.389,92.389,92.3808,92.389,26340.0
2021-06-16 13:05:00,112.4,112.4,112.39,112.4,22801.0,92.389,92.389,92.3808,92.389,22801.0
2021-06-16 13:10:00,112.4,112.41,112.39,112.4,34645.0,92.389,92.3973,92.3808,92.389,34645.0
2021-06-16 13:15:00,112.4,112.4,112.39,112.4,14732.0,92.389,92.389,92.3808,92.389,14732.0
2021-06-16 13:20:00,112.4,112.42,112.39,112.42,43789.0,92.389,92.4055,92.3808,92.4055,43789.0
2021-06-16 13:25:00,112.42,112.42,112.41,112.42,10938.0,92.4055,92.4055,92.3973,92.4055,10938.0
2021-06-16 13:30:00,112.42,112.43,112.4,112.42,30605.0,92.4055,92.4137,92.389,92.4055,30605.0
2021-06-16 13:35:00,112.43,112.43,112.42,112.43,5485.0,92.4137,92.4137,92.4055,92.4137,5485.0
2021-06-16 13:40:00,112.42,112.46,112.42,112.45,46270.0,92.4055,92.4384,92.4055,92.4301,46270.0
2021-06-16 13:45:00,112.45,112.46,112.43,112.44,21092.0,92.4301,92.4384,92.4137,92.4219,21092.0
2021-06-16 13:50:00,112.44,112.47,112.44,112.47,18160.0,92.4219,92.4466,92.4219,92.4466,18160.0
2021-06-16 13:55:00,112.47,112.54,112.46,112.54,49170.0,92.4466,92.5041,92.4384,92.5041,49170.0
2021-06-16 14:00:00,112.53,112.54,112.11,112.11,234635.0,92.4959,92.5041,92.1507,92.1507,234635.0
2021-06-16 14:05:00,112.11,112.16,111.98,112.04,298248.0,92.1507,92.1918,92.0438,92.0931,298248.0
2021-06-16 14:10:00,112.05,112.06,111.95,111.95,101562.0,92.1014,92.1096,92.0192,92.0192,101562.0
2021-06-16 14:15:00,111.95,111.96,111.8,111.82,277363.0,92.0192,92.0274,91.8959,91.9123,277363.0
2021-06-16 14:20:00,111.83,111.86,111.83,111.85,74047.0,91.9205,91.9452,91.9205,91.937,74047.0
2021-06-16 14:25:00,111.85,111.9,111.74,111.74,303816.0,91.937,91.9781,91.8465,91.8465,303816.0
2021-06-16 14:30:00,111.74,111.77,111.69,111.7,85123.0,91.8465,91.8712,91.8054,91.8137,85123.0
2021-06-16 14:35:00,111.7,111.74,111.6,111.62,116108.0,91.8137,91.8465,91.7315,91.7479,116108.0
2021-06-16 14:40:00,111.61,111.61,111.0,111.29,319260.0,91.7397,91.7397,91.2383,91.4767,319260.0
2021-06-16 14:45:00,111.3,111.52,111.28,111.51,185482.0,91.4849,91.6657,91.4684,91.6575,185482.0
2021-06-16 14:50:00,111.48,111.54,111.41,111.44,98618.0,91.6328,91.6822,91.5753,91.6,98618.0
2021-06-16 14:55:00,111.45,111.48,111.34,111.42,58312.0,91.6082,91.6328,91.5178,91.5835,58312.0
2021-06-16 15:00:00,111.42,111.55,111.39,111.51,67673.0,91.5835,91.6904,91.5589,91.6575,67673.0
2021-06-16 15:05:00,111.51,111.58,111.5,111.56,71304.0,91.6575,91.715,91.6493,91.6986,71304.0
2021-06-16 15:10:00,111.57,111.61,111.54,111.59,69124.0,91.7068,91.7397,91.6822,91.7233,69124.0
2021-06-16 15:15:00,111.59,111.64,111.52,111.64,107983.0,91.7233,91.7644,91.6657,91.7644,107983.0
2021-06-16 15:20:00,111.64,111.74,111.63,111.7,158650.0,91.7644,91.8465,91.7561,91.8137,158650.0
2021-06-16 15:25:00,111.7,111.73,111.68,111.7,467318.0,91.8137,91.8383,91.7972,91.8137,467318.0
2021-06-16 15:30:00,111.7,111.74,111.69,111.7,122038.0,91.8137,91.8465,91.8054,91.8137,122038.0
2021-06-16 15:35:00,111.7,111.72,111.67,111.72,222173.0,91.8137,91.8301,91.789,91.8301,222173.0
2021-06-16 15:40:00,111.72,111.73,111.69,111.7,158466.0,91.8301,91.8383,91.8054,91.8137,158466.0
2021-06-16 15:45:00,111.69,111.73,111.68,111.69,203169.0,91.8054,91.8383,91.7972,91.8054,203169.0
2021-06-16 15:50:00,111.68,111.69,111.56,111.57,216797.0,91.7972,91.8054,91.6986,91.7068,216797.0
2021-06-16 15:55:00,111.56,111.57,111.42,111.57,320147.0,91.6986,91.7068,91.5835,91.7068,320147.0
2021-06-17 09:30:00,111.98,111.98,111.87,111.97,114612.0,92.0438,92.0438,91.9534,92.0356,114612.0
2021-06-17 09:35:00,111.95,111.96,111.89,111.9,57215.0,92.0192,92.0274,91.9698,91.9781,57215.0
2021-06-17 09:40:00,111.9,111.9,111.82,111.83,76983.0,91.9781,91.9781,91.9123,91.9205,76983.0
2021-06-17 09:45:00,111.82,111.82,111.75,111.75,68400.0,91.9123,91.9123,91.8548,91.8548,68400.0
2021-06-17 09:50:00,111.76,111.8,111.75,111.78,65897.0,91.863,91.8959,91.8548,91.8794,65897.0
2021-06-17 09:55:00,111.78,111.91,111.77,111.88,43576.0,91.8794,91.9863,91.8712,91.9616,43576.0
2021-06-17 10:00:00,111.88,111.92,111.87,111.9,58531.0,91.9616,91.9945,91.9534,91.9781,58531.0
2021-06-17 10:05:00,111.9,111.9,111.88,111.89,16411.0,91.9781,91.9781,91.9616,91.9698,16411.0
2021-06-17 10:10:00,111.89,111.94,111.88,111.92,46430.0,91.9698,92.0109,91.9616,91.9945,46430.0
2021-06-17 10:15:00,111.93,111.98,111.92,111.98,55909.0,92.0027,92.0438,91.9945,92.0438,55909.0
2021-06-17 10:20:00,111.98,111.99,111.94,111.95,47958.0,92.0438,92.052,92.0109,92.0192,47958.0
2021-06-17 10:25:00,111.95,111.96,111.93,111.94,37176.0,92.0192,92.0274,92.0027,92.0109,37176.0
2021-06-17 10:30:00,111.94,111.99,111.93,111.98,35527.0,92.0109,92.052,92.0027,92.0438,35527.0
2021-06-17 10:35:00,111.97,111.98,111.96,111.98,7064.0,92.0356,92.0438,92.0274,92.0438,7064.0
2021-06-17 10:40:00,111.98,111.99,111.97,111.98,22886.0,92.0438,92.052,92.0356,92.0438,22886.0
2021-06-17 10:45:00,111.98,111.98,111.96,111.98,8453.0,92.0438,92.0438,92.0274,92.0438,8453.0
2021-06-17 10:50:00,111.98,111.98,111.95,111.95,4275.0,92.0438,92.0438,92.0192,92.0192,4275.0
2021-06-17 10:55:00,111.95,112.01,111.95,112.0,41805.0,92.0192,92.0685,92.0192,92.0603,41805.0
2021-06-17 11:00:00,112.0,112.02,111.98,112.0,8276.0,92.0603,92.0767,92.0438,92.0603,8276.0
2021-06-17 11:05:00,112.02,112.04,112.01,112.03,20266.0,92.0767,92.0931,92.0685,92.0849,20266.0
2021-06-17 11:10:00,112.03,112.04,111.98,112.0,64593.0,92.0849,92.0931,92.0438,92.0603,64593.0
2021-06-17 11:15:00,111.99,112.03,111.98,112.01,33902.0,92.052,92.0849,92.0438,92.0685,33902.0
2021-06-17 11:20:00,112.02,112.04,112.01,112.02,16289.0,92.0767,92.0931,92.0685,92.0767,16289.0
2021-06-17 11:25:00,112.02,112.08,112.01,112.04,29861.0,92.0767,92.126,92.0685,92.0931,29861.0
2021-06-17 11:30:00,112.04,112.11,112.03,112.06,947534.0,92.0931,92.1507,92.0849,92.1096,947534.0
2021-06-17 11:35:00,112.06,112.13,112.05,112.09,63112.0,92.1096,92.1671,92.1014,92.1342,63112.0
2021-06-17 11:40:00,112.08,112.09,112.06,112.09,17563.0,92.126,92.1342,92.1096,92.1342,17563.0
2021-06-17 11:45:00,112.1,112.14,112.09,112.13,141751.0,92.1425,92.1753,92.1342,92.1671,141751.0
2021-06-17 11:50:00,112.13,112.15,112.11,112.15,80736.0,92.1671,92.1836,92.1507,92.1836,80736.0
2021-06-17 11:55:00,112.14,112.19,112.1,112.11,67754.0,92.1753,92.2164,92.1425,92.1507,67754.0
2021-06-17 12:00:00,112.1,112.11,112.06,112.07,128133.0,92.1425,92.1507,92.1096,92.1178,128133.0
2021-06-17 12:05:00,112.07,112.08,112.02,112.04,34133.0,92.1178,92.126,92.0767,92.0931,34133.0
2021-06-17 12:10:00,112.04,112.06,112.04,112.06,89058.0,92.0931,92.1096,92.0931,92.1096,89058.0
2021-06-17 12:15:00,112.06,112.11,112.05,112.11,54508.0,92.1096,92.1507,92.1014,92.1507,54508.0
2021-06-17 12:20:00,112.09,112.1,112.09,112.09,63976.0,92.1342,92.1425,92.1342,92.1342,63976.0
2021-06-17 12:25:00,112.09,112.24,112.08,112.24,95952.0,92.1342,92.2575,92.126,92.2575,95952.0
2021-06-17 12:30:00,112.23,112.28,112.19,112.25,379876.0,92.2493,92.2904,92.2164,92.2658,379876.0
2021-06-17 12:35:00,112.24,112.24,112.14,112.17,249733.0,92.2575,92.2575,92.1753,92.2,249733.0
2021-06-17 12:40:00,112.17,112.21,112.16,112.19,83621.0,92.2,92.2329,92.1918,92.2164,83621.0
2021-06-17 12:45:00,112.19,112.24,112.18,112.23,59959.0,92.2164,92.2575,92.2082,92.2493,59959.0
2021-06-17 12:50:00,112.23,112.24,112.16,112.17,91685.0,92.2493,92.2575,92.1918,92.2,91685.0
2021-06-17 12:55:00,112.16,112.17,112.06,112.07,32334.0,92.1918,92.2,92.1096,92.1178,32334.0
2021-06-17 13:00:00,112.07,112.17,112.07,112.15,22089.0,92.1178,92.2,92.1178,92.1836,22089.0
2021-06-17 13:05:00,112.14,112.19,112.13,112.19,41572.0,92.1753,92.2164,92.1671,92.2164,41572.0
2021-06-17 13:10:00,112.19,112.19,112.04,112.04,58015.0,92.2164,92.2164,92.0931,92.0931,58015.0
2021-06-17 13:15:00,112.05,112.08,112.04,112.06,64889.0,92.1014,92.126,92.0931,92.1096,64889.0
2021-06-17 13:20:00,112.07,112.1,112.06,112.08,13713.0,92.1178,92.1425,92.1096,92.126,13713.0
2021-06-17 13:25:00,112.08,112.1,112.07,112.09,32282.0,92.126,92.1425,92.1178,92.1342,32282.0
2021-06-17 13:30:00,112.1,112.1,112.08,112.1,97686.0,92.1425,92.1425,92.126,92.1425,97686.0
2021-06-17 13:35:00,112.09,112.1,112.09,112.09,28802.0,92.1342,92.1425,92.1342,92.1342,28802.0
2021-06-17 13:40:00,112.09,112.14,112.09,112.13,167839.0,92.1342,92.1753,92.1342,92.1671,167839.0
2021-06-17 13:45:00,112.13,112.17,112.12,112.15,29725.0,92.1671,92.2,92.1589,92.1836,29725.0
2021-06-17 13:50:00,112.15,112.17,112.14,112.15,15253.0,92.1836,92.2,92.1753,92.1836,15253.0
2021-06-17 13:55:00,112.15,112.15,112.1,112.13,19648.0,92.1836,92.1836,92.1425,92.1671,19648.0
2021-06-17 14:00:00,112.13,112.15,112.08,112.14,42450.0,92.1671,92.1836,92.126,92.1753,42450.0
2021-06-17 14:05:00,112.14,112.16,112.13,112.16,6319.0,92.1753,92.1918,92.1671,92.1918,6319.0
2021-06-17 14:10:00,112.16,112.16,112.12,112.13,14303.0,92.1918,92.1918,92.1589,92.1671,14303.0
2021-06-17 14:15:00,112.13,112.14,112.11,112.13,5921.0,92.1671,92.1753,92.1507,92.1671,5921.0
2021-06-17 14:20:00,112.13,112.18,112.1,112.13,92256.0,92.1671,92.2082,92.1425,92.1671,92256.0
2021-06-17 14:25:00,112.12,112.13,112.09,112.13,15462.0,92.1589,92.1671,92.1342,92.1671,15462.0
2021-06-17 14:30:00,112.13,112.13,112.04,112.06,46110.0,92.1671,92.1671,92.0931,92.1096,46110.0
2021-06-17 14:35:00,112.06,112.07,112.05,112.06,12762.0,92.1096,92.1178,92.1014,92.1096,12762.0
2021-06-17 14:40:00,112.06,112.09,112.05,112.07,7707.0,92.1096,92.1342,92.1014,92.1178,7707.0
2021-06-17 14:45:00,112.07,112.08,112.03,112.04,11460.0,92.1178,92.126,92.0849,92.0931,11460.0
2021-06-17 14:50:00,112.04,112.04,112.0,112.01,13189.0,92.0931,92.0931,92.0603,92.0685,13189.0
2021-06-17 14:55:00,112.01,112.03,111.99,112.0,23587.0,92.0685,92.0849,92.052,92.0603,23587.0
2021-06-17 15:00:00,112.0,112.04,111.99,112.03,19563.0,92.0603,92.0931,92.052,92.0849,19563.0
2021-06-17 15:05:00,112.02,112.03,111.99,112.01,19144.0,92.0767,92.0849,92.052,92.0685,19144.0
2021-06-17 15:10:00,112.01,112.01,111.98,111.98,7083.0,92.0685,92.0685,92.0438,92.0438,7083.0
2021-06-17 15:15:00,111.98,112.0,111.96,111.97,19008.0,92.0438,92.0603,92.0274,92.0356,19008.0
2021-06-17 15:20:00,111.97,111.99,111.96,111.99,8483.0,92.0356,92.052,92.0274,92.052,8483.0
2021-06-17 15:25:00,112.0,112.01,111.99,112.01,15766.0,92.0603,92.0685,92.052,92.0685,15766.0
2021-06-17 15:30:00,112.01,112.03,112.0,112.0,14653.0,92.0685,92.0849,92.0603,92.0603,14653.0
2021-06-17 15:35:00,112.0,112.01,111.98,111.98,33001.0,92.0603,92.0685,92.0438,92.0438,33001.0
2021-06-17 15:40:00,111.98,111.99,111.98,111.98,12152.0,92.0438,92.052,92.0438,92.0438,12152.0
2021-06-17 15:45:00,111.98,111.99,111.96,111.97,44408.0,92.0438,92.052,92.0274,92.0356,44408.0
2021-06-17 15:50:00,111.97,111.97,111.93,111.93,30860.0,92.0356,92.0356,92.0027,92.0027,30860.0
2021-06-17 15:55:00,111.93,111.93,111.91,111.92,134682.0,92.0027,92.0027,91.9863,91.9945,134682.0
2021-06-18 09:30:00,112.14,112.28,112.14,112.21,61863.0,92.1753,92.2904,92.1753,92.2329,61863.0
2021-06-18 09:35:00,112.2,112.22,112.15,112.18,41687.0,92.2247,92.2411,92.1836,92.2082,41687.0
2021-06-18 09:40:00,112.19,112.28,112.19,112.23,176568.0,92.2164,92.2904,92.2164,92.2493,176568.0
2021-06-18 09:45:00,112.22,112.24,112.19,112.23,76495.0,92.2411,92.2575,92.2164,92.2493,76495.0
2021-06-18 09:50:00,112.22,112.25,112.19,112.21,63249.0,92.2411,92.2658,92.2164,92.2329,63249.0
2021-06-18 09:55:00,112.21,112.27,112.2,112.26,172142.0,92.2329,92.2822,92.2247,92.274,172142.0
2021-06-18 10:00:00,112.25,112.25,112.15,112.16,125557.0,92.2658,92.2658,92.1836,92.1918,125557.0
2021-06-18 10:05:00,112.17,112.28,112.17,112.26,155949.0,92.2,92.2904,92.2,92.274,155949.0
2021-06-18 10:10:00,112.26,112.32,112.2,112.31,86110.0,92.274,92.3233,92.2247,92.3151,86110.0
2021-06-18 10:15:00,112.31,112.33,112.28,112.31,47900.0,92.3151,92.3315,92.2904,92.3151,47900.0
2021-06-18 10:20:00,112.31,112.36,112.28,112.33,69286.0,92.3151,92.3562,92.2904,92.3315,69286.0
2021-06-18 10:25:00,112.34,112.38,112.3,112.38,30430.0,92.3397,92.3726,92.3068,92.3726,30430.0
2021-06-18 10:30:00,112.37,112.5,112.33,112.48,40430.0,92.3644,92.4712,92.3315,92.4548,40430.0
2021-06-18 10:35:00,112.48,112.55,112.48,112.55,209858.0,92.4548,92.5123,92.4548,92.5123,209858.0
2021-06-18 10:40:00,112.55,112.65,112.43,112.47,156454.0,92.5123,92.5945,92.4137,92.4466,156454.0
2021-06-18 10:45:00,112.47,112.48,112.39,112.45,212442.0,92.4466,92.4548,92.3808,92.4301,212442.0
2021-06-18 10:50:00,112.45,112.45,112.34,112.38,135380.0,92.4301,92.4301,92.3397,92.3726,135380.0
2021-06-18 10:55:00,112.38,112.5,112.36,112.5,72729.0,92.3726,92.4712,92.3562,92.4712,72729.0
2021-06-18 11:00:00,112.5,112.54,112.43,112.44,66792.0,92.4712,92.5041,92.4137,92.4219,66792.0
2021-06-18 11:05:00,112.44,112.48,112.41,112.45,29222.0,92.4219,92.4548,92.3973,92.4301,29222.0
2021-06-18 11:10:00,112.44,112.45,112.41,112.42,48746.0,92.4219,92.4301,92.3973,92.4055,48746.0
2021-06-18 11:15:00,112.43,112.47,112.41,112.47,47117.0,92.4137,92.4466,92.3973,92.4466,47117.0
2021-06-18 11:20:00,112.46,112.46,112.42,112.44,56771.0,92.4384,92.4384,92.4055,92.4219,56771.0
2021-06-18 11:25:00,112.43,112.51,112.43,112.48,71006.0,92.4137,92.4795,92.4137,92.4548,71006.0
2021-06-18 11:30:00,112.48,112.49,112.41,112.43,86545.0,92.4548,92.463,92.3973,92.4137,86545.0
2021-06-18 11:35:00,112.44,112.48,112.43,112.45,60175.0,92.4219,92.4548,92.4137,92.4301,60175.0
2021-06-18 11:40:00,112.44,112.45,112.43,112.44,17655.0,92.4219,92.4301,92.4137,92.4219,17655.0
2021-06-18 11:45:00,112.45,112.47,112.43,112.46,38194.0,92.4301,92.4466,92.4137,92.4384,38194.0
2021-06-18 11:50:00,112.46,112.49,112.28,112.35,565247.0,92.4384,92.463,92.2904,92.3479,565247.0
2021-06-18 11:55:00,112.35,112.36,112.28,112.31,140723.0,92.3479,92.3562,92.2904,92.3151,140723.0
2021-06-18 12:00:00,112.31,112.36,112.27,112.35,136880.0,92.3151,92.3562,92.2822,92.3479,136880.0
2021-06-18 12:05:00,112.36,112.36,112.3,112.34,254570.0,92.3562,92.3562,92.3068,92.3397,254570.0
2021-06-18 12:10:00,112.34,112.35,112.3,112.31,230909.0,92.3397,92.3479,92.3068,92.3151,230909.0
2021-06-18 12:15:00,112.32,112.33,112.27,112.32,144693.0,92.3233,92.3315,92.2822,92.3233,144693.0
2021-06-18 12:20:00,112.32,112.33,112.3,112.32,44348.0,92.3233,92.3315,92.3068,92.3233,44348.0
2021-06-18 12:25:00,112.32,112.32,112.29,112.3,40916.0,92.3233,92.3233,92.2986,92.3068,40916.0
2021-06-18 12:30:00,112.31,112.32,112.3,112.32,19353.0,92.3151,92.3233,92.3068,92.3233,19353.0
2021-06-18 12:35:00,112.31,112.32,112.25,112.31,115708.0,92.3151,92.3233,92.2658,92.3151,115708.0
2021-06-18 12:40:00,112.32,112.32,112.28,112.31,34478.0,92.3233,92.3233,92.2904,92.3151,34478.0
2021-06-18 12:45:00,112.31,112.31,112.27,112.3,26414.0,92.3151,92.3151,92.2822,92.3068,26414.0
2021-06-18 12:50:00,112.3,112.3,112.28,112.3,16217.0,92.3068,92.3068,92.2904,92.3068,16217.0
2021-06-18 12:55:00,112.29,112.29,112.26,112.28,17969.0,92.2986,92.2986,92.274,92.2904,17969.0
2021-06-18 13:00:00,112.29,112.29,112.27,112.28,23475.0,92.2986,92.2986,92.2822,92.2904,23475.0
2021-06-18 13:05:00,112.27,112.31,112.26,112.27,26556.0,92.2822,92.3151,92.274,92.2822,26556.0
2021-06-18 13:10:00,112.28,112.31,112.27,112.31,8825.0,92.2904,92.3151,92.2822,92.3151,8825.0
2021-06-18 13:15:00,112.31,112.33,112.3,112.32,29245.0,92.3151,92.3315,92.3068,92.3233,29245.0
2021-06-18 13:20:00,112.31,112.33,112.31,112.33,12077.0,92.3151,92.3315,92.3151,92.3315,12077.0
2021-06-18 13:25:00,112.33,112.33,112.3,112.31,26602.0,92.3315,92.3315,92.3068,92.3151,26602.0
2021-06-18 13:30:00,112.32,112.34,112.31,112.34,29274.0,92.3233,92.3397,92.3151,92.3397,29274.0
2021-06-18 13:35:00,112.34,112.34,112.3,112.34,61985.0,92.3397,92.3397,92.3068,92.3397,61985.0
2021-06-18 13:40:00,112.34,112.38,112.34,112.38,16065.0,92.3397,92.3726,92.3397,92.3726,16065.0
2021-06-18 13:45:00,112.38,112.38,112.31,112.33,46300.0,92.3726,92.3726,92.3151,92.3315,46300.0
2021-06-18 13:50:00,112.32,112.36,112.32,112.34,76181.0,92.3233,92.3562,92.3233,92.3397,76181.0
2021-06-18 13:55:00,112.35,112.37,112.34,112.37,56048.0,92.3479,92.3644,92.3397,92.3644,56048.0
2021-06-18 14:00:00,112.37,112.42,112.37,112.38,43939.0,92.3644,92.4055,92.3644,92.3726,43939.0
2021-06-18 14:05:00,112.38,112.44,112.37,112.41,46861.0,92.3726,92.4219,92.3644,92.3973,46861.0
2021-06-18 14:10:00,112.41,112.42,112.38,112.4,43399.0,92.3973,92.4055,92.3726,92.389,43399.0
2021-06-18 14:15:00,112.4,112.4,112.34,112.39,56157.0,92.389,92.389,92.3397,92.3808,56157.0
2021-06-18 14:20:00,112.4,112.43,112.36,112.38,61428.0,92.389,92.4137,92.3562,92.3726,61428.0
2021-06-18 14:25:00,112.4,112.4,112.32,112.33,51015.0,92.389,92.389,92.3233,92.3315,51015.0
2021-06-18 14:30:00,112.34,112.37,112.33,112.35,24821.0,92.3397,92.3644,92.3315,92.3479,24821.0
2021-06-18 14:35:00,112.35,112.36,112.32,112.33,22570.0,92.3479,92.3562,92.3233,92.3315,22570.0
2021-06-18 14:40:00,112.34,112.36,112.3,112.34,31482.0,92.3397,92.3562,92.3068,92.3397,31482.0
2021-06-18 14:45:00,112.34,112.36,112.33,112.34,43276.0,92.3397,92.3562,92.3315,92.3397,43276.0
2021-06-18 14:50:00,112.35,112.36,112.33,112.33,15551.0,92.3479,92.3562,92.3315,92.3315,15551.0
2021-06-18 14:55:00,112.33,112.35,112.3,112.31,28292.0,92.3315,92.3479,92.3068,92.3151,28292.0
2021-06-18 15:00:00,112.32,112.33,112.3,112.33,30000.0,92.3233,92.3315,92.3068,92.3315,30000.0
2021-06-18 15:05:00,112.33,112.33,112.29,112.31,17109.0,92.3315,92.3315,92.2986,92.3151,17109.0
2021-06-18 15:10:00,112.32,112.35,112.31,112.34,14672.0,92.3233,92.3479,92.3151,92.3397,14672.0
2021-06-18 15:15:00,112.34,112.39,112.34,112.39,18540.0,92.3397,92.3808,92.3397,92.3808,18540.0
2021-06-18 15:20:00,112.39,112.39,112.37,112.37,11653.0,92.3808,92.3808,92.3644,92.3644,11653.0
2021-06-18 15:25:00,112.38,112.39,112.36,112.36,10889.0,92.3726,92.3808,92.3562,92.3562,10889.0
2021-06-18 15:30:00,112.37,112.38,112.35,112.35,27041.0,92.3644,92.3726,92.3479,92.3479,27041.0
2021-06-18 15:35:00,112.34,112.34,112.28,112.29,54956.0,92.3397,92.3397,92.2904,92.2986,54956.0
2021-06-18 15:40:00,112.29,112.31,112.28,112.3,114006.0,92.2986,92.3151,92.2904,92.3068,114006.0
2021-06-18 15:45:00,112.3,112.34,112.29,112.31,36715.0,92.3068,92.3397,92.2986,92.3151,36715.0
2021-06-18 15:50:00,112.31,112.35,112.28,112.3,136970.0,92.3151,92.3479,92.2904,92.3068,136970.0
2021-06-18 15:55:00,112.3,112.31,112.25,112.27,160372.0,92.3068,92.3151,92.2658,92.2822,160372.0
2021-06-21 09:30:00,112.08,112.22,112.04,112.18,61818.0,92.126,92.2411,92.0931,92.2082,61818.0
2021-06-21 09:35:00,112.18,112.18,112.11,112.11,17518.0,92.2082,92.2082,92.1507,92.1507,17518.0
2021-06-21 09:40:00,112.11,112.12,112.04,112.06,69644.0,92.1507,92.1589,92.0931,92.1096,69644.0
2021-06-21 09:45:00,112.06,112.06,112.02,112.03,77378.0,92.1096,92.1096,92.0767,92.0849,77378.0
2021-06-21 09:50:00,112.03,112.03,111.98,112.0,49842.0,92.0849,92.0849,92.0438,92.0603,49842.0
2021-06-21 09:55:00,112.01,112.03,112.0,112.01,41813.0,92.0685,92.0849,92.0603,92.0685,41813.0
2021-06-21 10:00:00,112.01,112.01,111.97,111.98,66724.0,92.0685,92.0685,92.0356,92.0438,66724.0
2021-06-21 10:05:00,112.0,112.06,111.98,112.05,22025.0,92.0603,92.1096,92.0438,92.1014,22025.0
2021-06-21 10:10:00,112.06,112.1,112.06,112.08,29429.0,92.1096,92.1425,92.1096,92.126,29429.0
2021-06-21 10:15:00,112.08,112.09,112.06,112.09,10053.0,92.126,92.1342,92.1096,92.1342,10053.0
2021-06-21 10:20:00,112.09,112.1,112.07,112.08,37086.0,92.1342,92.1425,92.1178,92.126,37086.0
2021-06-21 10:25:00,112.08,112.1,112.06,112.09,33659.0,92.126,92.1425,92.1096,92.1342,33659.0
2021-06-21 10:30:00,112.09,112.16,112.08,112.15,77379.0,92.1342,92.1918,92.126,92.1836,77379.0
2021-06-21 10:35:00,112.15,112.24,112.14,112.23,52761.0,92.1836,92.2575,92.1753,92.2493,52761.0
2021-06-21 10:40:00,112.24,112.29,112.23,112.24,30750.0,92.2575,92.2986,92.2493,92.2575,30750.0
2021-06-21 10:45:00,112.25,112.28,112.24,112.27,173923.0,92.2658,92.2904,92.2575,92.2822,173923.0
2021-06-21 10:50:00,112.28,112.28,112.24,112.26,43575.0,92.2904,92.2904,92.2575,92.274,43575.0
2021-06-21 10:55:00,112.25,112.26,112.23,112.23,21146.0,92.2658,92.274,92.2493,92.2493,21146.0
2021-06-21 11:00:00,112.23,112.26,112.23,112.26,10097.0,92.2493,92.274,92.2493,92.274,10097.0
2021-06-21 11:05:00,112.26,112.27,112.25,112.26,9148.0,92.274,92.2822,92.2658,92.274,9148.0
2021-06-21 11:10:00,112.26,112.29,112.25,112.27,17036.0,92.274,92.2986,92.2658,92.2822,17036.0
2021-06-21 11:15:00,112.28,112.34,112.27,112.32,33950.0,92.2904,92.3397,92.2822,92.3233,33950.0
2021-06-21 11:20:00,112.31,112.32,112.3,112.3,9033.0,92.3151,92.3233,92.3068,92.3068,9033.0
2021-06-21 11:25:00,112.31,112.31,112.26,112.26,14996.0,92.3151,92.3151,92.274,92.274,14996.0
2021-06-21 11:30:00,112.27,112.27,112.2,112.2,4237.0,92.2822,92.2822,92.2247,92.2247,4237.0
2021-06-21 11:35:00,112.2,112.24,112.2,112.23,7013.0,92.2247,92.2575,92.2247,92.2493,7013.0
2021-06-21 11:40:00,112.23,112.26,112.23,112.25,10659.0,92.2493,92.274,92.2493,92.2658,10659.0
2021-06-21 11:45:00,112.26,112.26,112.25,112.26,3689.0,92.274,92.274,92.2658,92.274,3689.0
2021-06-21 11:50:00,112.26,112.26,112.24,112.26,6111.0,92.274,92.274,92.2575,92.274,6111.0
2021-06-21 11:55:00,112.26,112.26,112.25,112.25,2361.0,92.274,92.274,92.2658,92.2658,2361.0
2021-06-21 12:00:00,112.24,112.26,112.24,112.25,3408.0,92.2575,92.274,92.2575,92.2658,3408.0
2021-06-21 12:05:00,112.25,112.25,112.24,112.24,4733.0,92.2658,92.2658,92.2575,92.2575,4733.0
2021-06-21 12:10:00,112.24,112.24,112.22,112.23,6104.0,92.2575,92.2575,92.2411,92.2493,6104.0
2021-06-21 12:15:00,112.23,112.23,112.21,112.21,12983.0,92.2493,92.2493,92.2329,92.2329,12983.0
2021-06-21 12:20:00,112.2,112.24,112.2,112.24,6665.0,92.2247,92.2575,92.2247,92.2575,6665.0
2021-06-21 12:25:00,112.25,112.26,112.23,112.26,5534.0,92.2658,92.274,92.2493,92.274,5534.0
2021-06-21 12:30:00,112.26,112.27,112.24,112.25,6976.0,92.274,92.2822,92.2575,92.2658,6976.0
2021-06-21 12:35:00,112.24,112.25,112.24,112.24,6159.0,92.2575,92.2658,92.2575,92.2575,6159.0
2021-06-21 12:40:00,112.24,112.25,112.23,112.25,8231.0,92.2575,92.2658,92.2493,92.2658,8231.0
2021-06-21 12:45:00,112.24,112.25,112.21,112.21,19774.0,92.2575,92.2658,92.2329,92.2329,19774.0
2021-06-21 12:50:00,112.2,112.21,112.18,112.18,42486.0,92.2247,92.2329,92.2082,92.2082,42486.0
2021-06-21 12:55:00,112.19,112.19,112.16,112.16,20679.0,92.2164,92.2164,92.1918,92.1918,20679.0
2021-06-21 13:00:00,112.17,112.18,112.16,112.18,13323.0,92.2,92.2082,92.1918,92.2082,13323.0
2021-06-21 13:05:00,112.18,112.18,112.16,112.17,16279.0,92.2082,92.2082,92.1918,92.2,16279.0
2021-06-21 13:10:00,112.17,112.18,112.17,112.18,5237.0,92.2,92.2082,92.2,92.2082,5237.0
2021-06-21 13:15:00,112.18,112.18,112.15,112.17,10378.0,92.2082,92.2082,92.1836,92.2,10378.0
2021-06-21 13:20:00,112.17,112.18,112.16,112.18,1993.0,92.2,92.2082,92.1918,92.2082,1993.0
2021-06-21 13:25:00,112.17,112.2,112.16,112.17,5727.0,92.2,92.2247,92.1918,92.2,5727.0
2021-06-21 13:30:00,112.16,112.17,112.16,112.16,3779.0,92.1918,92.2,92.1918,92.1918,3779.0
2021-06-21 13:35:00,112.16,112.17,112.16,112.17,3549.0,92.1918,92.2,92.1918,92.2,3549.0
2021-06-21 13:40:00,112.17,112.18,112.16,112.17,7071.0,92.2,92.2082,92.1918,92.2,7071.0
2021-06-21 13:45:00,112.17,112.18,112.16,112.17,10538.0,92.2,92.2082,92.1918,92.2,10538.0
2021-06-21 13:50:00,112.18,112.21,112.18,112.19,7581.0,92.2082,92.2329,92.2082,92.2164,7581.0
2021-06-21 13:55:00,112.19,112.21,112.19,112.21,3535.0,92.2164,92.2329,92.2164,92.2329,3535.0
2021-06-21 14:00:00,112.21,112.21,112.18,112.2,22759.0,92.2329,92.2329,92.2082,92.2247,22759.0
2021-06-21 14:05:00,112.19,112.24,112.19,112.23,6116.0,92.2164,92.2575,92.2164,92.2493,6116.0
2021-06-21 14:10:00,112.23,112.24,112.22,112.24,9223.0,92.2493,92.2575,92.2411,92.2575,9223.0
2021-06-21 14:15:00,112.24,112.24,112.22,112.22,4448.0,92.2575,92.2575,92.2411,92.2411,4448.0
2021-06-21 14:20:00,112.21,112.22,112.2,112.21,2591.0,92.2329,92.2411,92.2247,92.2329,2591.0
2021-06-21 14:25:00,112.22,112.22,112.21,112.21,2487.0,92.2411,92.2411,92.2329,92.2329,2487.0
2021-06-21 14:30:00,112.21,112.22,112.21,112.22,1283.0,92.2329,92.2411,92.2329,92.2411,1283.0
2021-06-21 14:35:00,112.22,112.24,112.21,112.21,9469.0,92.2411,92.2575,92.2329,92.2329,9469.0
2021-06-21 14:40:00,112.2,112.22,112.2,112.2,5837.0,92.2247,92.2411,92.2247,92.2247,5837.0
2021-06-21 14:45:00,112.21,112.21,112.15,112.16,33610.0,92.2329,92.2329,92.1836,92.1918,33610.0
2021-06-21 14:50:00,112.15,112.17,112.14,112.15,23627.0,92.1836,92.2,92.1753,92.1836,23627.0
2021-06-21 14:55:00,112.15,112.17,112.14,112.15,62292.0,92.1836,92.2,92.1753,92.1836,62292.0
2021-06-21 15:00:00,112.18,112.18,112.15,112.16,4504.0,92.2082,92.2082,92.1836,92.1918,4504.0
2021-06-21 15:05:00,112.15,112.16,112.14,112.14,5051.0,92.1836,92.1918,92.1753,92.1753,5051.0
2021-06-21 15:10:00,112.15,112.16,112.13,112.15,35975.0,92.1836,92.1918,92.1671,92.1836,35975.0
2021-06-21 15:15:00,112.15,112.16,112.14,112.16,12259.0,92.1836,92.1918,92.1753,92.1918,12259.0
2021-06-21 15:20:00,112.15,112.18,112.12,112.12,69068.0,92.1836,92.2082,92.1589,92.1589,69068.0
2021-06-21 15:25:00,112.12,112.13,112.12,112.12,41085.0,92.1589,92.1671,92.1589,92.1589,41085.0
2021-06-21 15:30:00,112.13,112.17,112.12,112.17,15315.0,92.1671,92.2,92.1589,92.2,15315.0
2021-06-21 15:35:00,112.16,112.16,112.14,112.15,6885.0,92.1918,92.1918,92.1753,92.1836,6885.0
2021-06-21 15:40:00,112.15,112.16,112.13,112.14,25849.0,92.1836,92.1918,92.1671,92.1753,25849.0
2021-06-21 15:45:00,112.14,112.17,112.13,112.16,18517.0,92.1753,92.2,92.1671,92.1918,18517.0
2021-06-21 15:50:00,112.16,112.2,112.16,112.19,47730.0,92.1918,92.2247,92.1918,92.2164,47730.0
2021-06-21 15:55:00,112.19,112.21,112.18,112.2,71453.0,92.2164,92.2329,92.2082,92.2247,71453.0
2021-06-22 09:30:00,111.9,111.9,111.73,111.79,69778.0,91.9781,91.9781,91.8383,91.8876,69778.0
2021-06-22 09:35:00,111.78,111.83,111.75,111.83,87579.0,91.8794,91.9205,91.8548,91.9205,87579.0
2021-06-22 09:40:00,111.83,111.85,111.79,111.84,95545.0,91.9205,91.937,91.8876,91.9287,95545.0
2021-06-22 09:45:00,111.84,111.84,111.77,111.83,166766.0,91.9287,91.9287,91.8712,91.9205,166766.0
2021-06-22 09:50:00,111.83,111.84,111.8,111.82,175390.0,91.9205,91.9287,91.8959,91.9123,175390.0
2021-06-22 09:55:00,111.82,111.83,111.81,111.82,53737.0,91.9123,91.9205,91.9041,91.9123,53737.0
2021-06-22 10:00:00,111.82,111.91,111.79,111.88,87507.0,91.9123,91.9863,91.8876,91.9616,87507.0
2021-06-22 10:05:00,111.88,111.96,111.88,111.92,84759.0,91.9616,92.0274,91.9616,91.9945,84759.0
2021-06-22 10:10:00,111.92,111.92,111.89,111.9,25939.0,91.9945,91.9945,91.9698,91.9781,25939.0
2021-06-22 10:15:00,111.9,111.92,111.88,111.89,33608.0,91.9781,91.9945,91.9616,91.9698,33608.0
2021-06-22 10:20:00,111.91,111.96,111.9,111.96,122747.0,91.9863,92.0274,91.9781,92.0274,122747.0
2021-06-22 10:25:00,111.95,111.96,111.95,111.96,3021.0,92.0192,92.0274,92.0192,92.0274,3021.0
2021-06-22 10:30:00,111.95,112.01,111.95,111.98,14910.0,92.0192,92.0685,92.0192,92.0438,14910.0
2021-06-22 10:35:00,111.99,112.01,111.97,111.98,10173.0,92.052,92.0685,92.0356,92.0438,10173.0
2021-06-22 10:40:00,111.98,111.99,111.97,111.98,15960.0,92.0438,92.052,92.0356,92.0438,15960.0
2021-06-22 10:45:00,111.98,112.04,111.98,112.03,57009.0,92.0438,92.0931,92.0438,92.0849,57009.0
2021-06-22 10:50:00,112.03,112.03,112.0,112.0,40282.0,92.0849,92.0849,92.0603,92.0603,40282.0
2021-06-22 10:55:00,112.01,112.01,111.97,112.0,25782.0,92.0685,92.0685,92.0356,92.0603,25782.0
2021-06-22 11:00:00,112.0,112.05,112.0,112.0,43608.0,92.0603,92.1014,92.0603,92.0603,43608.0
2021-06-22 11:05:00,112.0,112.03,111.99,112.02,30849.0,92.0603,92.0849,92.052,92.0767,30849.0
2021-06-22 11:10:00,112.01,112.02,112.0,112.02,8557.0,92.0685,92.0767,92.0603,92.0767,8557.0
2021-06-22 11:15:00,112.02,112.04,112.01,112.02,46677.0,92.0767,92.0931,92.0685,92.0767,46677.0
2021-06-22 11:20:00,112.03,112.04,112.02,112.04,23272.0,92.0849,92.0931,92.0767,92.0931,23272.0
2021-06-22 11:25:00,112.04,112.06,112.01,112.02,85379.0,92.0931,92.1096,92.0685,92.0767,85379.0
2021-06-22 11:30:00,112.02,112.02,112.0,112.0,25260.0,92.0767,92.0767,92.0603,92.0603,25260.0
2021-06-22 11:35:00,112.01,112.02,112.0,112.02,5699.0,92.0685,92.0767,92.0603,92.0767,5699.0
2021-06-22 11:40:00,112.02,112.02,111.98,112.01,13734.0,92.0767,92.0767,92.0438,92.0685,13734.0
2021-06-22 11:45:00,112.0,112.01,112.0,112.01,3756.0,92.0603,92.0685,92.0603,92.0685,3756.0
2021-06-22 11:50:00,112.01,112.02,112.0,112.02,4811.0,92.0685,92.0767,92.0603,92.0767,4811.0
2021-06-22 11:55:00,112.02,112.04,112.01,112.02,3533.0,92.0767,92.0931,92.0685,92.0767,3533.0
2021-06-22 12:00:00,112.02,112.02,112.01,112.02,3089.0,92.0767,92.0767,92.0685,92.0767,3089.0
2021-06-22 12:05:00,112.01,112.01,111.99,112.0,3440.0,92.0685,92.0685,92.052,92.0603,3440.0
2021-06-22 12:10:00,111.99,111.99,111.98,111.98,2468.0,92.052,92.052,92.0438,92.0438,2468.0
2021-06-22 12:15:00,111.98,111.99,111.98,111.99,13838.0,92.0438,92.052,92.0438,92.052,13838.0
2021-06-22 12:20:00,111.99,111.99,111.98,111.99,28692.0,92.052,92.052,92.0438,92.052,28692.0
2021-06-22 12:25:00,111.99,111.99,111.98,111.98,37378.0,92.052,92.052,92.0438,92.0438,37378.0
2021-06-22 12:30:00,111.98,111.99,111.97,111.99,53435.0,92.0438,92.052,92.0356,92.052,53435.0
2021-06-22 12:35:00,111.99,112.01,111.99,112.0,15602.0,92.052,92.0685,92.052,92.0603,15602.0
2021-06-22 12:40:00,112.0,112.02,111.99,112.02,70886.0,92.0603,92.0767,92.052,92.0767,70886.0
2021-06-22 12:45:00,112.02,112.03,112.01,112.03,20293.0,92.0767,92.0849,92.0685,92.0849,20293.0
2021-06-22 12:50:00,112.02,112.04,112.01,112.04,16517.0,92.0767,92.0931,92.0685,92.0931,16517.0
2021-06-22 12:55:00,112.04,112.05,112.02,112.04,24945.0,92.0931,92.1014,92.0767,92.0931,24945.0
2021-06-22 13:00:00,112.04,112.06,112.02,112.05,27484.0,92.0931,92.1096,92.0767,92.1014,27484.0
2021-06-22 13:05:00,112.05,112.05,112.03,112.04,7974.0,92.1014,92.1014,92.0849,92.0931,7974.0
2021-06-22 13:10:00,112.05,112.05,112.04,112.05,3172.0,92.1014,92.1014,92.0931,92.1014,3172.0
2021-06-22 13:15:00,112.04,112.04,112.02,112.03,5728.0,92.0931,92.0931,92.0767,92.0849,5728.0
2021-06-22 13:20:00,112.04,112.04,112.03,112.04,2364.0,92.0931,92.0931,92.0849,92.0931,2364.0
2021-06-22 13:25:00,112.04,112.07,112.03,112.04,29361.0,92.0931,92.1178,92.0849,92.0931,29361.0
2021-06-22 13:30:00,112.04,112.04,112.03,112.04,4224.0,92.0931,92.0931,92.0849,92.0931,4224.0
2021-06-22 13:35:00,112.03,112.04,112.02,112.02,52531.0,92.0849,92.0931,92.0767,92.0767,52531.0
2021-06-22 13:40:00,112.03,112.03,112.0,112.01,40011.0,92.0849,92.0849,92.0603,92.0685,40011.0
2021-06-22 13:45:00,112.01,112.01,111.98,111.99,71105.0,92.0685,92.0685,92.0438,92.052,71105.0
2021-06-22 13:50:00,111.98,111.99,111.96,111.96,15510.0,92.0438,92.052,92.0274,92.0274,15510.0
2021-06-22 13:55:00,111.95,111.95,111.93,111.94,8021.0,92.0192,92.0192,92.0027,92.0109,8021.0
2021-06-22 14:00:00,111.95,111.95,111.92,111.93,7081.0,92.0192,92.0192,91.9945,92.0027,7081.0
2021-06-22 14:05:00,111.93,111.94,111.92,111.94,21049.0,92.0027,92.0109,91.9945,92.0109,21049.0
2021-06-22 14:10:00,111.94,111.95,111.93,111.95,8233.0,92.0109,92.0192,92.0027,92.0192,8233.0
2021-06-22 14:15:00,111.95,111.96,111.93,111.95,4745.0,92.0192,92.0274,92.0027,92.0192,4745.0
2021-06-22 14:20:00,111.95,111.96,111.94,111.96,24953.0,92.0192,92.0274,92.0109,92.0274,24953.0
2021-06-22 14:25:00,111.96,111.97,111.95,111.96,6878.0,92.0274,92.0356,92.0192,92.0274,6878.0
2021-06-22 14:30:00,111.96,111.96,111.95,111.96,7779.0,92.0274,92.0274,92.0192,92.0274,7779.0
2021-06-22 14:35:00,111.96,112.0,111.96,111.99,8857.0,92.0274,92.0603,92.0274,92.052,8857.0
2021-06-22 14:40:00,111.99,112.07,111.99,112.03,65286.0,92.052,92.1178,92.052,92.0849,65286.0
2021-06-22 14:45:00,112.03,112.05,112.03,112.05,12752.0,92.0849,92.1014,92.0849,92.1014,12752.0
2021-06-22 14:50:00,112.05,112.07,112.04,112.07,10541.0,92.1014,92.1178,92.0931,92.1178,10541.0
2021-06-22 14:55:00,112.07,112.11,112.06,112.09,26954.0,92.1178,92.1507,92.1096,92.1342,26954.0
2021-06-22 15:00:00,112.09,112.11,112.08,112.1,8757.0,92.1342,92.1507,92.126,92.1425,8757.0
2021-06-22 15:05:00,112.1,112.11,112.09,112.1,31808.0,92.1425,92.1507,92.1342,92.1425,31808.0
2021-06-22 15:10:00,112.09,112.1,112.09,112.09,11932.0,92.1342,92.1425,92.1342,92.1342,11932.0
2021-06-22 15:15:00,112.1,112.1,112.09,112.09,14735.0,92.1425,92.1425,92.1342,92.1342,14735.0
2021-06-22 15:20:00,112.09,112.1,112.08,112.09,7907.0,92.1342,92.1425,92.126,92.1342,7907.0
2021-06-22 15:25:00,112.09,112.16,112.08,112.15,97339.0,92.1342,92.1918,92.126,92.1836,97339.0
2021-06-22 15:30:00,112.14,112.15,112.11,112.13,17522.0,92.1753,92.1836,92.1507,92.1671,17522.0
2021-06-22 15:35:00,112.13,112.16,112.13,112.16,79347.0,92.1671,92.1918,92.1671,92.1918,79347.0
2021-06-22 15:40:00,112.16,112.17,112.15,112.17,43159.0,92.1918,92.2,92.1836,92.2,43159.0
2021-06-22 15:45:00,112.17,112.17,112.14,112.14,25148.0,92.2,92.2,92.1753,92.1753,25148.0
2021-06-22 15:50:00,112.14,112.17,112.11,112.17,55298.0,92.1753,92.2,92.1507,92.2,55298.0
2021-06-22 15:55:00,112.16,112.19,112.14,112.14,72306.0,92.1918,92.2164,92.1753,92.1753,72306.0
2021-06-23 09:30:00,112.22,112.24,112.19,112.22,72482.0,92.2411,92.2575,92.2164,92.2411,72482.0
2021-06-23 09:35:00,112.22,112.22,112.14,112.17,173592.0,92.2411,92.2411,92.1753,92.2,173592.0
2021-06-23 09:40:00,112.17,112.22,112.16,112.2,43683.0,92.2,92.2411,92.1918,92.2247,43683.0
2021-06-23 09:45:00,112.2,112.25,112.2,112.23,29927.0,92.2247,92.2658,92.2247,92.2493,29927.0
2021-06-23 09:50:00,112.23,112.25,112.22,112.25,5100.0,92.2493,92.2658,92.2411,92.2658,5100.0
2021-06-23 09:55:00,112.25,112.3,112.24,112.29,30180.0,92.2658,92.3068,92.2575,92.2986,30180.0
2021-06-23 10:00:00,112.3,112.3,112.27,112.27,52132.0,92.3068,92.3068,92.2822,92.2822,52132.0
2021-06-23 10:05:00,112.28,112.32,112.27,112.3,12929.0,92.2904,92.3233,92.2822,92.3068,12929.0
2021-06-23 10:10:00,112.3,112.3,112.27,112.3,17217.0,92.3068,92.3068,92.2822,92.3068,17217.0
2021-06-23 10:15:00,112.3,112.32,112.3,112.3,13819.0,92.3068,92.3233,92.3068,92.3068,13819.0
2021-06-23 10:20:00,112.31,112.35,112.3,112.31,12948.0,92.3151,92.3479,92.3068,92.3151,12948.0
2021-06-23 10:25:00,112.31,112.32,112.28,112.29,11791.0,92.3151,92.3233,92.2904,92.2986,11791.0
2021-06-23 10:30:00,112.29,112.3,112.27,112.3,7913.0,92.2986,92.3068,92.2822,92.3068,7913.0
2021-06-23 10:35:00,112.3,112.32,112.29,112.32,2372.0,92.3068,92.3233,92.2986,92.3233,2372.0
2021-06-23 10:40:00,112.33,112.35,112.32,112.35,7566.0,92.3315,92.3479,92.3233,92.3479,7566.0
2021-06-23 10:45:00,112.34,112.35,112.31,112.31,70379.0,92.3397,92.3479,92.3151,92.3151,70379.0
2021-06-23 10:50:00,112.32,112.32,112.28,112.28,8729.0,92.3233,92.3233,92.2904,92.2904,8729.0
2021-06-23 10:55:00,112.28,112.29,112.25,112.25,10946.0,92.2904,92.2986,92.2658,92.2658,10946.0
2021-06-23 11:00:00,112.25,112.25,112.19,112.19,35326.0,92.2658,92.2658,92.2164,92.2164,35326.0
2021-06-23 11:05:00,112.2,112.2,112.17,112.18,17089.0,92.2247,92.2247,92.2,92.2082,17089.0
2021-06-23 11:10:00,112.18,112.21,112.15,112.2,76867.0,92.2082,92.2329,92.1836,92.2247,76867.0
2021-06-23 11:15:00,112.2,112.21,112.19,112.2,27085.0,92.2247,92.2329,92.2164,92.2247,27085.0
2021-06-23 11:20:00,112.2,112.21,112.17,112.2,31322.0,92.2247,92.2329,92.2,92.2247,31322.0
2021-06-23 11:25:00,112.21,112.22,112.19,112.19,16802.0,92.2329,92.2411,92.2164,92.2164,16802.0
2021-06-23 11:30:00,112.19,112.2,112.17,112.19,30670.0,92.2164,92.2247,92.2,92.2164,30670.0
2021-06-23 11:35:00,112.19,112.2,112.19,112.2,13922.0,92.2164,92.2247,92.2164,92.2247,13922.0
2021-06-23 11:40:00,112.2,112.22,112.19,112.2,17206.0,92.2247,92.2411,92.2164,92.2247,17206.0
2021-06-23 11:45:00,112.2,112.23,112.2,112.23,11674.0,92.2247,92.2493,92.2247,92.2493,11674.0
2021-06-23 11:50:00,112.23,112.23,112.2,112.2,43716.0,92.2493,92.2493,92.2247,92.2247,43716.0
2021-06-23 11:55:00,112.21,112.21,112.19,112.2,10353.0,92.2329,92.2329,92.2164,92.2247,10353.0
2021-06-23 12:00:00,112.2,112.2,112.19,112.2,3770.0,92.2247,92.2247,92.2164,92.2247,3770.0
2021-06-23 12:05:00,112.2,112.2,112.19,112.2,1300.0,92.2247,92.2247,92.2164,92.2247,1300.0
2021-06-23 12:10:00,112.2,112.21,112.19,112.21,3195.0,92.2247,92.2329,92.2164,92.2329,3195.0
2021-06-23 12:15:00,112.21,112.21,112.2,112.2,79200.0,92.2329,92.2329,92.2247,92.2247,79200.0
2021-06-23 12:20:00,112.21,112.22,112.2,112.2,8064.0,92.2329,92.2411,92.2247,92.2247,8064.0
2021-06-23 12:25:00,112.2,112.21,112.2,112.2,8521.0,92.2247,92.2329,92.2247,92.2247,8521.0
2021-06-23 12:30:00,112.2,112.21,112.17,112.18,30256.0,92.2247,92.2329,92.2,92.2082,30256.0
2021-06-23 12:35:00,112.17,112.19,112.14,112.15,10110.0,92.2,92.2164,92.1753,92.1836,10110.0
2021-06-23 12:40:00,112.14,112.19,112.14,112.18,18395.0,92.1753,92.2164,92.1753,92.2082,18395.0
2021-06-23 12:45:00,112.18,112.18,112.15,112.16,12340.0,92.2082,92.2082,92.1836,92.1918,12340.0
2021-06-23 12:50:00,112.16,112.16,112.14,112.15,8315.0,92.1918,92.1918,92.1753,92.1836,8315.0
2021-06-23 12:55:00,112.14,112.15,112.12,112.13,7990.0,92.1753,92.1836,92.1589,92.1671,7990.0
2021-06-23 13:00:00,112.14,112.16,112.13,112.15,22829.0,92.1753,92.1918,92.1671,92.1836,22829.0
2021-06-23 13:05:00,112.15,112.15,112.13,112.14,12509.0,92.1836,92.1836,92.1671,92.1753,12509.0
2021-06-23 13:10:00,112.14,112.14,112.09,112.1,7135.0,92.1753,92.1753,92.1342,92.1425,7135.0
2021-06-23 13:15:00,112.12,112.14,112.11,112.13,10194.0,92.1589,92.1753,92.1507,92.1671,10194.0
2021-06-23 13:20:00,112.13,112.19,112.13,112.18,34093.0,92.1671,92.2164,92.1671,92.2082,34093.0
2021-06-23 13:25:00,112.17,112.17,112.16,112.17,5003.0,92.2,92.2,92.1918,92.2,5003.0
2021-06-23 13:30:00,112.17,112.17,112.16,112.17,1681.0,92.2,92.2,92.1918,92.2,1681.0
2021-06-23 13:35:00,112.17,112.24,112.16,112.22,51696.0,92.2,92.2575,92.1918,92.2411,51696.0
2021-06-23 13:40:00,112.23,112.23,112.2,112.21,19837.0,92.2493,92.2493,92.2247,92.2329,19837.0
2021-06-23 13:45:00,112.21,112.21,112.19,112.21,11987.0,92.2329,92.2329,92.2164,92.2329,11987.0
2021-06-23 13:50:00,112.22,112.22,112.19,112.22,12562.0,92.2411,92.2411,92.2164,92.2411,12562.0
2021-06-23 13:55:00,112.22,112.24,112.21,112.23,4203.0,92.2411,92.2575,92.2329,92.2493,4203.0
2021-06-23 14:00:00,112.23,112.23,112.22,112.22,11638.0,92.2493,92.2493,92.2411,92.2411,11638.0
2021-06-23 14:05:00,112.22,112.24,112.22,112.23,18362.0,92.2411,92.2575,92.2411,92.2493,18362.0
2021-06-23 14:10:00,112.22,112.24,112.2,112.21,12325.0,92.2411,92.2575,92.2247,92.2329,12325.0
2021-06-23 14:15:00,112.22,112.23,112.2,112.23,11293.0,92.2411,92.2493,92.2247,92.2493,11293.0
2021-06-23 14:20:00,112.23,112.25,112.22,112.25,13276.0,92.2493,92.2658,92.2411,92.2658,13276.0
2021-06-23 14:25:00,112.25,112.26,112.23,112.25,12029.0,92.2658,92.274,92.2493,92.2658,12029.0
2021-06-23 14:30:00,112.25,112.25,112.21,112.21,32419.0,92.2658,92.2658,92.2329,92.2329,32419.0
2021-06-23 14:35:00,112.22,112.24,112.22,112.22,9040.0,92.2411,92.2575,92.2411,92.2411,9040.0
2021-06-23 14:40:00,112.23,112.25,112.23,112.24,9596.0,92.2493,92.2658,92.2493,92.2575,9596.0
2021-06-23 14:45:00,112.25,112.25,112.24,112.25,8222.0,92.2658,92.2658,92.2575,92.2658,8222.0
2021-06-23 14:50:00,112.25,112.27,112.24,112.27,20399.0,92.2658,92.2822,92.2575,92.2822,20399.0
2021-06-23 14:55:00,112.27,112.3,112.27,112.29,31650.0,92.2822,92.3068,92.2822,92.2986,31650.0
2021-06-23 15:00:00,112.29,112.29,112.27,112.29,6959.0,92.2986,92.2986,92.2822,92.2986,6959.0
2021-06-23 15:05:00,112.28,112.29,112.26,112.28,15071.0,92.2904,92.2986,92.274,92.2904,15071.0
2021-06-23 15:10:00,112.28,112.28,112.26,112.27,13994.0,92.2904,92.2904,92.274,92.2822,13994.0
2021-06-23 15:15:00,112.27,112.27,112.23,112.24,12485.0,92.2822,92.2822,92.2493,92.2575,12485.0
2021-06-23 15:20:00,112.24,112.28,112.23,112.27,7779.0,92.2575,92.2904,92.2493,92.2822,7779.0
2021-06-23 15:25:00,112.28,112.3,112.27,112.29,14800.0,92.2904,92.3068,92.2822,92.2986,14800.0
2021-06-23 15:30:00,112.28,112.29,112.27,112.28,7446.0,92.2904,92.2986,92.2822,92.2904,7446.0
2021-06-23 15:35:00,112.28,112.29,112.27,112.29,14286.0,92.2904,92.2986,92.2822,92.2986,14286.0
2021-06-23 15:40:00,112.29,112.29,112.26,112.29,47619.0,92.2986,92.2986,92.274,92.2986,47619.0
2021-06-23 15:45:00,112.28,112.29,112.27,112.28,60405.0,92.2904,92.2986,92.2822,92.2904,60405.0
2021-06-23 15:50:00,112.28,112.28,112.26,112.27,46624.0,92.2904,92.2904,92.274,92.2822,46624.0
2021-06-23 15:55:00,112.27,112.28,112.25,112.28,97907.0,92.2822,92.2904,92.2658,92.2904,97907.0
2021-06-24 09:30:00,112.28,112.39,112.26,112.31,61035.0,92.2904,92.3808,92.274,92.3151,61035.0
2021-06-24 09:35:00,112.31,112.35,112.31,112.34,27153.0,92.3151,92.3479,92.3151,92.3397,27153.0
2021-06-24 09:40:00,112.33,112.35,112.33,112.34,50234.0,92.3315,92.3479,92.3315,92.3397,50234.0
2021-06-24 09:45:00,112.34,112.35,112.26,112.27,251280.0,92.3397,92.3479,92.274,92.2822,251280.0
2021-06-24 09:50:00,112.27,112.3,112.23,112.29,155571.0,92.2822,92.3068,92.2493,92.2986,155571.0
2021-06-24 09:55:00,112.29,112.3,112.29,112.3,3354.0,92.2986,92.3068,92.2986,92.3068,3354.0
2021-06-24 10:00:00,112.29,112.31,112.29,112.3,32375.0,92.2986,92.3151,92.2986,92.3068,32375.0
2021-06-24 10:05:00,112.29,112.31,112.27,112.27,82428.0,92.2986,92.3151,92.2822,92.2822,82428.0
2021-06-24 10:10:00,112.27,112.28,112.24,112.24,21828.0,92.2822,92.2904,92.2575,92.2575,21828.0
2021-06-24 10:15:00,112.24,112.27,112.23,112.27,51747.0,92.2575,92.2822,92.2493,92.2822,51747.0
2021-06-24 10:20:00,112.27,112.28,112.26,112.28,26429.0,92.2822,92.2904,92.274,92.2904,26429.0
2021-06-24 10:25:00,112.27,112.28,112.26,112.27,19801.0,92.2822,92.2904,92.274,92.2822,19801.0
2021-06-24 10:30:00,112.27,112.3,112.25,112.25,92177.0,92.2822,92.3068,92.2658,92.2658,92177.0
2021-06-24 10:35:00,112.25,112.27,112.24,112.26,150680.0,92.2658,92.2822,92.2575,92.274,150680.0
2021-06-24 10:40:00,112.27,112.29,112.27,112.28,59707.0,92.2822,92.2986,92.2822,92.2904,59707.0
2021-06-24 10:45:00,112.28,112.28,112.27,112.28,48891.0,92.2904,92.2904,92.2822,92.2904,48891.0
2021-06-24 10:50:00,112.28,112.29,112.27,112.28,56142.0,92.2904,92.2986,92.2822,92.2904,56142.0
2021-06-24 10:55:00,112.27,112.28,112.26,112.27,32811.0,92.2822,92.2904,92.274,92.2822,32811.0
2021-06-24 11:00:00,112.27,112.28,112.27,112.28,6714.0,92.2822,92.2904,92.2822,92.2904,6714.0
2021-06-24 11:05:00,112.28,112.29,112.27,112.29,20858.0,92.2904,92.2986,92.2822,92.2986,20858.0
2021-06-24 11:10:00,112.29,112.29,112.28,112.29,4879.0,92.2986,92.2986,92.2904,92.2986,4879.0
2021-06-24 11:15:00,112.29,112.29,112.26,112.27,10281.0,92.2986,92.2986,92.274,92.2822,10281.0
2021-06-24 11:20:00,112.26,112.28,112.24,112.26,14430.0,92.274,92.2904,92.2575,92.274,14430.0
2021-06-24 11:25:00,112.26,112.28,112.24,112.28,46785.0,92.274,92.2904,92.2575,92.2904,46785.0
2021-06-24 11:30:00,112.28,112.29,112.27,112.29,7865.0,92.2904,92.2986,92.2822,92.2986,7865.0
2021-06-24 11:35:00,112.28,112.29,112.27,112.27,13048.0,92.2904,92.2986,92.2822,92.2822,13048.0
2021-06-24 11:40:00,112.27,112.3,112.26,112.28,20788.0,92.2822,92.3068,92.274,92.2904,20788.0
2021-06-24 11:45:00,112.28,112.3,112.27,112.29,8753.0,92.2904,92.3068,92.2822,92.2986,8753.0
2021-06-24 11:50:00,112.29,112.3,112.27,112.27,31246.0,92.2986,92.3068,92.2822,92.2822,31246.0
2021-06-24 11:55:00,112.28,112.29,112.28,112.29,24841.0,92.2904,92.2986,92.2904,92.2986,24841.0
2021-06-24 12:00:00,112.28,112.29,112.28,112.28,22186.0,92.2904,92.2986,92.2904,92.2904,22186.0
2021-06-24 12:05:00,112.28,112.29,112.28,112.29,12118.0,92.2904,92.2986,92.2904,92.2986,12118.0
2021-06-24 12:10:00,112.28,112.29,112.28,112.28,12531.0,92.2904,92.2986,92.2904,92.2904,12531.0
2021-06-24 12:15:00,112.28,112.29,112.28,112.29,6767.0,92.2904,92.2986,92.2904,92.2986,6767.0
2021-06-24 12:20:00,112.29,112.29,112.28,112.28,11296.0,92.2986,92.2986,92.2904,92.2904,11296.0
2021-06-24 12:25:00,112.29,112.29,112.28,112.28,16553.0,92.2986,92.2986,92.2904,92.2904,16553.0
2021-06-24 12:30:00,112.28,112.3,112.28,112.29,21699.0,92.2904,92.3068,92.2904,92.2986,21699.0
2021-06-24 12:35:00,112.3,112.3,112.29,112.3,18168.0,92.3068,92.3068,92.2986,92.3068,18168.0
2021-06-24 12:40:00,112.29,112.3,112.28,112.29,14513.0,92.2986,92.3068,92.2904,92.2986,14513.0
2021-06-24 12:45:00,112.29,112.29,112.23,112.25,34664.0,92.2986,92.2986,92.2493,92.2658,34664.0
2021-06-24 12:50:00,112.25,112.26,112.23,112.24,14566.0,92.2658,92.274,92.2493,92.2575,14566.0
2021-06-24 12:55:00,112.24,112.27,112.23,112.27,19798.0,92.2575,92.2822,92.2493,92.2822,19798.0
2021-06-24 13:00:00,112.28,112.32,112.26,112.31,74121.0,92.2904,92.3233,92.274,92.3151,74121.0
2021-06-24 13:05:00,112.31,112.31,112.29,112.29,28857.0,92.3151,92.3151,92.2986,92.2986,28857.0
2021-06-24 13:10:00,112.3,112.3,112.29,112.3,13660.0,92.3068,92.3068,92.2986,92.3068,13660.0
2021-06-24 13:15:00,112.29,112.3,112.29,112.3,5871.0,92.2986,92.3068,92.2986,92.3068,5871.0
2021-06-24 13:20:00,112.3,112.3,112.29,112.3,4895.0,92.3068,92.3068,92.2986,92.3068,4895.0
2021-06-24 13:25:00,112.3,112.3,112.29,112.3,11415.0,92.3068,92.3068,92.2986,92.3068,11415.0
2021-06-24 13:30:00,112.29,112.31,112.28,112.28,67624.0,92.2986,92.3151,92.2904,92.2904,67624.0
2021-06-24 13:35:00,112.29,112.29,112.26,112.27,21997.0,92.2986,92.2986,92.274,92.2822,21997.0
2021-06-24 13:40:00,112.27,112.27,112.25,112.26,24429.0,92.2822,92.2822,92.2658,92.274,24429.0
2021-06-24 13:45:00,112.26,112.29,112.25,112.28,34280.0,92.274,92.2986,92.2658,92.2904,34280.0
2021-06-24 13:50:00,112.27,112.28,112.27,112.28,17457.0,92.2822,92.2904,92.2822,92.2904,17457.0
2021-06-24 13:55:00,112.27,112.28,112.27,112.28,23496.0,92.2822,92.2904,92.2822,92.2904,23496.0
2021-06-24 14:00:00,112.28,112.34,112.28,112.34,10434.0,92.2904,92.3397,92.2904,92.3397,10434.0
2021-06-24 14:05:00,112.33,112.38,112.33,112.38,11747.0,92.3315,92.3726,92.3315,92.3726,11747.0
2021-06-24 14:10:00,112.37,112.39,112.36,112.36,19212.0,92.3644,92.3808,92.3562,92.3562,19212.0
2021-06-24 14:15:00,112.36,112.37,112.35,112.36,7773.0,92.3562,92.3644,92.3479,92.3562,7773.0
2021-06-24 14:20:00,112.36,112.36,112.35,112.36,5779.0,92.3562,92.3562,92.3479,92.3562,5779.0
2021-06-24 14:25:00,112.36,112.38,112.35,112.38,9229.0,92.3562,92.3726,92.3479,92.3726,9229.0
2021-06-24 14:30:00,112.38,112.38,112.37,112.37,16361.0,92.3726,92.3726,92.3644,92.3644,16361.0
2021-06-24 14:35:00,112.37,112.38,112.36,112.36,14359.0,92.3644,92.3726,92.3562,92.3562,14359.0
2021-06-24 14:40:00,112.37,112.37,112.35,112.36,5159.0,92.3644,92.3644,92.3479,92.3562,5159.0
2021-06-24 14:45:00,112.36,112.37,112.35,112.37,9521.0,92.3562,92.3644,92.3479,92.3644,9521.0
2021-06-24 14:50:00,112.36,112.37,112.35,112.37,9918.0,92.3562,92.3644,92.3479,92.3644,9918.0
2021-06-24 14:55:00,112.37,112.37,112.33,112.35,11522.0,92.3644,92.3644,92.3315,92.3479,11522.0
2021-06-24 15:00:00,112.35,112.36,112.33,112.34,17298.0,92.3479,92.3562,92.3315,92.3397,17298.0
2021-06-24 15:05:00,112.34,112.34,112.31,112.32,8524.0,92.3397,92.3397,92.3151,92.3233,8524.0
2021-06-24 15:10:00,112.32,112.34,112.31,112.34,6354.0,92.3233,92.3397,92.3151,92.3397,6354.0
2021-06-24 15:15:00,112.34,112.34,112.31,112.32,6609.0,92.3397,92.3397,92.3151,92.3233,6609.0
2021-06-24 15:20:00,112.31,112.33,112.31,112.33,7191.0,92.3151,92.3315,92.3151,92.3315,7191.0
2021-06-24 15:25:00,112.33,112.33,112.32,112.32,6310.0,92.3315,92.3315,92.3233,92.3233,6310.0
2021-06-24 15:30:00,112.33,112.34,112.32,112.34,19978.0,92.3315,92.3397,92.3233,92.3397,19978.0
2021-06-24 15:35:00,112.34,112.34,112.33,112.34,7461.0,92.3397,92.3397,92.3315,92.3397,7461.0
2021-06-24 15:40:00,112.33,112.35,112.33,112.34,10937.0,92.3315,92.3479,92.3315,92.3397,10937.0
2021-06-24 15:45:00,112.35,112.36,112.34,112.35,40755.0,92.3479,92.3562,92.3397,92.3479,40755.0
2021-06-24 15:50:00,112.36,112.36,112.32,112.35,48705.0,92.3562,92.3562,92.3233,92.3479,48705.0
2021-06-24 15:55:00,112.36,112.36,112.32,112.32,55145.0,92.3562,92.3562,92.3233,92.3233,55145.0
2021-06-25 09:30:00,112.56,112.56,112.32,112.38,38704.0,92.5206,92.5206,92.3233,92.3726,38704.0
2021-06-25 09:35:00,112.38,112.38,112.35,112.38,48896.0,92.3726,92.3726,92.3479,92.3726,48896.0
2021-06-25 09:40:00,112.38,112.41,112.37,112.39,59927.0,92.3726,92.3973,92.3644,92.3808,59927.0
2021-06-25 09:45:00,112.39,112.39,112.36,112.39,86049.0,92.3808,92.3808,92.3562,92.3808,86049.0
2021-06-25 09:50:00,112.39,112.39,112.35,112.36,20286.0,92.3808,92.3808,92.3479,92.3562,20286.0
2021-06-25 09:55:00,112.36,112.36,112.31,112.35,73226.0,92.3562,92.3562,92.3151,92.3479,73226.0
2021-06-25 10:00:00,112.35,112.38,112.33,112.37,29001.0,92.3479,92.3726,92.3315,92.3644,29001.0
2021-06-25 10:05:00,112.37,112.38,112.32,112.34,10484.0,92.3644,92.3726,92.3233,92.3397,10484.0
2021-06-25 10:10:00,112.34,112.34,112.27,112.28,34473.0,92.3397,92.3397,92.2822,92.2904,34473.0
2021-06-25 10:15:00,112.27,112.31,112.25,112.31,59203.0,92.2822,92.3151,92.2658,92.3151,59203.0
2021-06-25 10:20:00,112.31,112.33,112.29,112.33,44990.0,92.3151,92.3315,92.2986,92.3315,44990.0
2021-06-25 10:25:00,112.33,112.33,112.3,112.3,10457.0,92.3315,92.3315,92.3068,92.3068,10457.0
2021-06-25 10:30:00,112.3,112.3,112.24,112.25,48460.0,92.3068,92.3068,92.2575,92.2658,48460.0
2021-06-25 10:35:00,112.25,112.25,112.21,112.21,94459.0,92.2658,92.2658,92.2329,92.2329,94459.0
2021-06-25 10:40:00,112.21,112.25,112.21,112.25,46754.0,92.2329,92.2658,92.2329,92.2658,46754.0
2021-06-25 10:45:00,112.25,112.25,112.21,112.22,31458.0,92.2658,92.2658,92.2329,92.2411,31458.0
2021-06-25 10:50:00,112.21,112.23,112.19,112.22,58718.0,92.2329,92.2493,92.2164,92.2411,58718.0
2021-06-25 10:55:00,112.21,112.22,112.13,112.14,66194.0,92.2329,92.2411,92.1671,92.1753,66194.0
2021-06-25 11:00:00,112.14,112.14,112.06,112.09,80902.0,92.1753,92.1753,92.1096,92.1342,80902.0
2021-06-25 11:05:00,112.1,112.13,112.07,112.11,397758.0,92.1425,92.1671,92.1178,92.1507,397758.0
2021-06-25 11:10:00,112.11,112.14,112.1,112.13,54917.0,92.1507,92.1753,92.1425,92.1671,54917.0
2021-06-25 11:15:00,112.13,112.13,112.09,112.12,65327.0,92.1671,92.1671,92.1342,92.1589,65327.0
2021-06-25 11:20:00,112.12,112.23,112.12,112.2,154041.0,92.1589,92.2493,92.1589,92.2247,154041.0
2021-06-25 11:25:00,112.2,112.21,112.18,112.19,79058.0,92.2247,92.2329,92.2082,92.2164,79058.0
2021-06-25 11:30:00,112.19,112.21,112.18,112.18,28168.0,92.2164,92.2329,92.2082,92.2082,28168.0
2021-06-25 11:35:00,112.2,112.22,112.19,112.19,23049.0,92.2247,92.2411,92.2164,92.2164,23049.0
2021-06-25 11:40:00,112.2,112.21,112.15,112.15,21680.0,92.2247,92.2329,92.1836,92.1836,21680.0
2021-06-25 11:45:00,112.15,112.18,112.15,112.16,17821.0,92.1836,92.2082,92.1836,92.1918,17821.0
2021-06-25 11:50:00,112.16,112.17,112.14,112.15,45045.0,92.1918,92.2,92.1753,92.1836,45045.0
2021-06-25 11:55:00,112.15,112.17,112.14,112.16,16750.0,92.1836,92.2,92.1753,92.1918,16750.0
2021-06-25 12:00:00,112.15,112.16,112.1,112.11,50618.0,92.1836,92.1918,92.1425,92.1507,50618.0
2021-06-25 12:05:00,112.11,112.11,112.09,112.11,20431.0,92.1507,92.1507,92.1342,92.1507,20431.0
2021-06-25 12:10:00,112.11,112.12,112.09,112.12,25609.0,92.1507,92.1589,92.1342,92.1589,25609.0
2021-06-25 12:15:00,112.12,112.12,112.1,112.12,16314.0,92.1589,92.1589,92.1425,92.1589,16314.0
2021-06-25 12:20:00,112.12,112.12,112.11,112.12,7279.0,92.1589,92.1589,92.1507,92.1589,7279.0
2021-06-25 12:25:00,112.12,112.12,112.1,112.11,19074.0,92.1589,92.1589,92.1425,92.1507,19074.0
2021-06-25 12:30:00,112.11,112.11,112.09,112.09,34883.0,92.1507,92.1507,92.1342,92.1342,34883.0
2021-06-25 12:35:00,112.09,112.11,112.08,112.11,29470.0,92.1342,92.1507,92.126,92.1507,29470.0
2021-06-25 12:40:00,112.1,112.11,112.07,112.08,30973.0,92.1425,92.1507,92.1178,92.126,30973.0
2021-06-25 12:45:00,112.08,112.08,112.05,112.06,31553.0,92.126,92.126,92.1014,92.1096,31553.0
2021-06-25 12:50:00,112.06,112.08,112.05,112.08,14655.0,92.1096,92.126,92.1014,92.126,14655.0
2021-06-25 12:55:00,112.07,112.07,112.06,112.07,15793.0,92.1178,92.1178,92.1096,92.1178,15793.0
2021-06-25 13:00:00,112.06,112.07,112.04,112.04,62927.0,92.1096,92.1178,92.0931,92.0931,62927.0
2021-06-25 13:05:00,112.04,112.05,112.02,112.02,69183.0,92.0931,92.1014,92.0767,92.0767,69183.0
2021-06-25 13:10:00,112.03,112.03,111.98,111.98,49523.0,92.0849,92.0849,92.0438,92.0438,49523.0
2021-06-25 13:15:00,111.98,111.99,111.96,111.98,30258.0,92.0438,92.052,92.0274,92.0438,30258.0
2021-06-25 13:20:00,111.98,112.01,111.97,112.01,49122.0,92.0438,92.0685,92.0356,92.0685,49122.0
2021-06-25 13:25:00,112.01,112.03,111.99,112.0,32240.0,92.0685,92.0849,92.052,92.0603,32240.0
2021-06-25 13:30:00,112.0,112.01,112.0,112.01,80780.0,92.0603,92.0685,92.0603,92.0685,80780.0
2021-06-25 13:35:00,112.01,112.01,111.99,111.99,48059.0,92.0685,92.0685,92.052,92.052,48059.0
2021-06-25 13:40:00,111.99,111.99,111.97,111.98,14507.0,92.052,92.052,92.0356,92.0438,14507.0
2021-06-25 13:45:00,111.98,112.01,111.96,112.0,23299.0,92.0438,92.0685,92.0274,92.0603,23299.0
2021-06-25 13:50:00,112.0,112.02,111.98,111.98,23739.0,92.0603,92.0767,92.0438,92.0438,23739.0
2021-06-25 13:55:00,111.99,111.99,111.96,111.96,20216.0,92.052,92.052,92.0274,92.0274,20216.0
2021-06-25 14:00:00,111.97,112.01,111.96,112.0,16018.0,92.0356,92.0685,92.0274,92.0603,16018.0
2021-06-25 14:05:00,112.0,112.02,111.99,112.0,30347.0,92.0603,92.0767,92.052,92.0603,30347.0
2021-06-25 14:10:00,112.0,112.01,111.98,111.99,21458.0,92.0603,92.0685,92.0438,92.052,21458.0
2021-06-25 14:15:00,111.98,111.99,111.97,111.98,20282.0,92.0438,92.052,92.0356,92.0438,20282.0
2021-06-25 14:20:00,111.98,112.0,111.98,112.0,11880.0,92.0438,92.0603,92.0438,92.0603,11880.0
2021-06-25 14:25:00,112.0,112.0,111.97,111.98,11168.0,92.0603,92.0603,92.0356,92.0438,11168.0
2021-06-25 14:30:00,111.98,111.98,111.96,111.97,18978.0,92.0438,92.0438,92.0274,92.0356,18978.0
2021-06-25 14:35:00,111.97,112.0,111.96,111.97,31989.0,92.0356,92.0603,92.0274,92.0356,31989.0
2021-06-25 14:40:00,111.97,111.97,111.96,111.97,12561.0,92.0356,92.0356,92.0274,92.0356,12561.0
2021-06-25 14:45:00,111.98,111.99,111.96,111.98,30613.0,92.0438,92.052,92.0274,92.0438,30613.0
2021-06-25 14:50:00,111.98,111.99,111.97,111.98,15229.0,92.0438,92.052,92.0356,92.0438,15229.0
2021-06-25 14:55:00,111.98,112.0,111.97,111.99,15852.0,92.0438,92.0603,92.0356,92.052,15852.0
2021-06-25 15:00:00,111.99,112.03,111.97,112.03,32758.0,92.052,92.0849,92.0356,92.0849,32758.0
2021-06-25 15:05:00,112.03,112.04,112.03,112.04,10249.0,92.0849,92.0931,92.0849,92.0931,10249.0
2021-06-25 15:10:00,112.04,112.05,112.03,112.03,76180.0,92.0931,92.1014,92.0849,92.0849,76180.0
2021-06-25 15:15:00,112.04,112.05,112.03,112.05,6900.0,92.0931,92.1014,92.0849,92.1014,6900.0
2021-06-25 15:20:00,112.05,112.05,112.04,112.05,21274.0,92.1014,92.1014,92.0931,92.1014,21274.0
2021-06-25 15:25:00,112.05,112.05,112.01,112.02,40345.0,92.1014,92.1014,92.0685,92.0767,40345.0
2021-06-25 15:30:00,112.02,112.07,112.02,112.06,19240.0,92.0767,92.1178,92.0767,92.1096,19240.0
2021-06-25 15:35:00,112.06,112.08,112.02,112.03,71563.0,92.1096,92.126,92.0767,92.0849,71563.0
2021-06-25 15:40:00,112.03,112.07,112.03,112.05,41944.0,92.0849,92.1178,92.0849,92.1014,41944.0
2021-06-25 15:45:00,112.05,112.08,112.04,112.08,12154.0,92.1014,92.126,92.0931,92.126,12154.0
2021-06-25 15:50:00,112.08,112.11,112.07,112.08,77124.0,92.126,92.1507,92.1178,92.126,77124.0
2021-06-25 15:55:00,112.08,112.16,112.07,112.12,111934.0,92.126,92.1918,92.1178,92.1589,111934.0
2021-06-28 09:30:00,112.28,112.28,112.16,112.22,50147.0,92.2904,92.2904,92.1918,92.2411,50147.0
2021-06-28 09:35:00,112.22,112.27,112.21,112.26,28629.0,92.2411,92.2822,92.2329,92.274,28629.0
2021-06-28 09:40:00,112.27,112.29,112.25,112.29,33120.0,92.2822,92.2986,92.2658,92.2986,33120.0
2021-06-28 09:45:00,112.28,112.3,112.25,112.3,63140.0,92.2904,92.3068,92.2658,92.3068,63140.0
2021-06-28 09:50:00,112.3,112.31,112.29,112.31,22098.0,92.3068,92.3151,92.2986,92.3151,22098.0
2021-06-28 09:55:00,112.31,112.31,112.28,112.29,35751.0,92.3151,92.3151,92.2904,92.2986,35751.0
2021-06-28 10:00:00,112.29,112.31,112.28,112.3,38843.0,92.2986,92.3151,92.2904,92.3068,38843.0
2021-06-28 10:05:00,112.3,112.33,112.27,112.31,25858.0,92.3068,92.3315,92.2822,92.3151,25858.0
2021-06-28 10:10:00,112.32,112.32,112.28,112.28,27975.0,92.3233,92.3233,92.2904,92.2904,27975.0
2021-06-28 10:15:00,112.29,112.3,112.27,112.3,25265.0,92.2986,92.3068,92.2822,92.3068,25265.0
2021-06-28 10:20:00,112.29,112.31,112.27,112.29,25610.0,92.2986,92.3151,92.2822,92.2986,25610.0
2021-06-28 10:25:00,112.29,112.29,112.27,112.27,33637.0,92.2986,92.2986,92.2822,92.2822,33637.0
2021-06-28 10:30:00,112.27,112.28,112.26,112.28,47485.0,92.2822,92.2904,92.274,92.2904,47485.0
2021-06-28 10:35:00,112.28,112.29,112.26,112.29,24403.0,92.2904,92.2986,92.274,92.2986,24403.0
2021-06-28 10:40:00,112.29,112.31,112.29,112.3,8689.0,92.2986,92.3151,92.2986,92.3068,8689.0
2021-06-28 10:45:00,112.3,112.31,112.29,112.31,18146.0,92.3068,92.3151,92.2986,92.3151,18146.0
2021-06-28 10:50:00,112.3,112.32,112.29,112.31,15900.0,92.3068,92.3233,92.2986,92.3151,15900.0
2021-06-28 10:55:00,112.31,112.31,112.29,112.3,17248.0,92.3151,92.3151,92.2986,92.3068,17248.0
2021-06-28 11:00:00,112.3,112.3,112.29,112.3,29978.0,92.3068,92.3068,92.2986,92.3068,29978.0
2021-06-28 11:05:00,112.3,112.33,112.29,112.33,21506.0,92.3068,92.3315,92.2986,92.3315,21506.0
2021-06-28 11:10:00,112.32,112.32,112.3,112.3,27265.0,92.3233,92.3233,92.3068,92.3068,27265.0
2021-06-28 11:15:00,112.31,112.31,112.29,112.3,36700.0,92.3151,92.3151,92.2986,92.3068,36700.0
2021-06-28 11:20:00,112.3,112.35,112.27,112.32,133238.0,92.3068,92.3479,92.2822,92.3233,133238.0
2021-06-28 11:25:00,112.33,112.34,112.29,112.3,57341.0,92.3315,92.3397,92.2986,92.3068,57341.0
2021-06-28 11:30:00,112.29,112.29,112.28,112.29,12518.0,92.2986,92.2986,92.2904,92.2986,12518.0
2021-06-28 11:35:00,112.29,112.32,112.29,112.32,34269.0,92.2986,92.3233,92.2986,92.3233,34269.0
2021-06-28 11:40:00,112.32,112.33,112.31,112.32,7955.0,92.3233,92.3315,92.3151,92.3233,7955.0
2021-06-28 11:45:00,112.33,112.33,112.32,112.33,17485.0,92.3315,92.3315,92.3233,92.3315,17485.0
2021-06-28 11:50:00,112.33,112.37,112.32,112.36,54898.0,92.3315,92.3644,92.3233,92.3562,54898.0
2021-06-28 11:55:00,112.36,112.39,112.35,112.39,18836.0,92.3562,92.3808,92.3479,92.3808,18836.0
2021-06-28 12:00:00,112.39,112.4,112.38,112.39,17811.0,92.3808,92.389,92.3726,92.3808,17811.0
2021-06-28 12:05:00,112.4,112.4,112.34,112.34,26863.0,92.389,92.389,92.3397,92.3397,26863.0
2021-06-28 12:10:00,112.34,112.36,112.34,112.34,14866.0,92.3397,92.3562,92.3397,92.3397,14866.0
2021-06-28 12:15:00,112.35,112.35,112.33,112.34,9360.0,92.3479,92.3479,92.3315,92.3397,9360.0
2021-06-28 12:20:00,112.33,112.36,112.33,112.34,201442.0,92.3315,92.3562,92.3315,92.3397,201442.0
2021-06-28 12:25:00,112.35,112.37,112.34,112.37,17079.0,92.3479,92.3644,92.3397,92.3644,17079.0
2021-06-28 12:30:00,112.37,112.37,112.35,112.37,9032.0,92.3644,92.3644,92.3479,92.3644,9032.0
2021-06-28 12:35:00,112.37,112.37,112.36,112.37,5942.0,92.3644,92.3644,92.3562,92.3644,5942.0
2021-06-28 12:40:00,112.37,112.37,112.33,112.35,23236.0,92.3644,92.3644,92.3315,92.3479,23236.0
2021-06-28 12:45:00,112.34,112.35,112.33,112.34,6624.0,92.3397,92.3479,92.3315,92.3397,6624.0
2021-06-28 12:50:00,112.33,112.34,112.33,112.34,26062.0,92.3315,92.3397,92.3315,92.3397,26062.0
2021-06-28 12:55:00,112.34,112.34,112.33,112.34,4107.0,92.3397,92.3397,92.3315,92.3397,4107.0
2021-06-28 13:00:00,112.34,112.34,112.33,112.34,14919.0,92.3397,92.3397,92.3315,92.3397,14919.0
2021-06-28 13:05:00,112.34,112.34,112.33,112.34,14715.0,92.3397,92.3397,92.3315,92.3397,14715.0
2021-06-28 13:10:00,112.34,112.34,112.32,112.33,26843.0,92.3397,92.3397,92.3233,92.3315,26843.0
2021-06-28 13:15:00,112.33,112.37,112.32,112.37,35028.0,92.3315,92.3644,92.3233,92.3644,35028.0
2021-06-28 13:20:00,112.37,112.38,112.36,112.38,27404.0,92.3644,92.3726,92.3562,92.3726,27404.0
2021-06-28 13:25:00,112.38,112.4,112.37,112.39,24042.0,92.3726,92.389,92.3644,92.3808,24042.0
2021-06-28 13:30:00,112.39,112.41,112.36,112.36,30820.0,92.3808,92.3973,92.3562,92.3562,30820.0
2021-06-28 13:35:00,112.36,112.37,112.35,112.36,21435.0,92.3562,92.3644,92.3479,92.3562,21435.0
2021-06-28 13:40:00,112.36,112.36,112.35,112.35,23622.0,92.3562,92.3562,92.3479,92.3479,23622.0
2021-06-28 13:45:00,112.36,112.36,112.29,112.3,96222.0,92.3562,92.3562,92.2986,92.3068,96222.0
2021-06-28 13:50:00,112.31,112.33,112.31,112.33,21916.0,92.3151,92.3315,92.3151,92.3315,21916.0
2021-06-28 13:55:00,112.33,112.37,112.32,112.36,105604.0,92.3315,92.3644,92.3233,92.3562,105604.0
2021-06-28 14:00:00,112.36,112.36,112.33,112.34,5646.0,92.3562,92.3562,92.3315,92.3397,5646.0
2021-06-28 14:05:00,112.34,112.34,112.33,112.34,1866.0,92.3397,92.3397,92.3315,92.3397,1866.0
2021-06-28 14:10:00,112.34,112.36,112.33,112.34,63625.0,92.3397,92.3562,92.3315,92.3397,63625.0
2021-06-28 14:15:00,112.34,112.35,112.33,112.35,53551.0,92.3397,92.3479,92.3315,92.3479,53551.0
2021-06-28 14:20:00,112.34,112.35,112.34,112.34,15010.0,92.3397,92.3479,92.3397,92.3397,15010.0
2021-06-28 14:25:00,112.34,112.35,112.34,112.34,3684.0,92.3397,92.3479,92.3397,92.3397,3684.0
2021-06-28 14:30:00,112.34,112.35,112.33,112.34,16217.0,92.3397,92.3479,92.3315,92.3397,16217.0
2021-06-28 14:35:00,112.33,112.36,112.33,112.36,10919.0,92.3315,92.3562,92.3315,92.3562,10919.0
2021-06-28 14:40:00,112.36,112.39,112.35,112.36,284263.0,92.3562,92.3808,92.3479,92.3562,284263.0
2021-06-28 14:45:00,112.36,112.36,112.34,112.35,25887.0,92.3562,92.3562,92.3397,92.3479,25887.0
2021-06-28 14:50:00,112.36,112.36,112.35,112.36,18388.0,92.3562,92.3562,92.3479,92.3562,18388.0
2021-06-28 14:55:00,112.36,112.37,112.34,112.35,20402.0,92.3562,92.3644,92.3397,92.3479,20402.0
2021-06-28 15:00:00,112.36,112.36,112.33,112.34,74992.0,92.3562,92.3562,92.3315,92.3397,74992.0
2021-06-28 15:05:00,112.34,112.34,112.32,112.33,12456.0,92.3397,92.3397,92.3233,92.3315,12456.0
2021-06-28 15:10:00,112.33,112.34,112.32,112.34,37280.0,92.3315,92.3397,92.3233,92.3397,37280.0
2021-06-28 15:15:00,112.34,112.34,112.33,112.34,10552.0,92.3397,92.3397,92.3315,92.3397,10552.0
2021-06-28 15:20:00,112.34,112.35,112.31,112.32,38403.0,92.3397,92.3479,92.3151,92.3233,38403.0
2021-06-28 15:25:00,112.32,112.34,112.3,112.34,62068.0,92.3233,92.3397,92.3068,92.3397,62068.0
2021-06-28 15:30:00,112.34,112.34,112.33,112.33,10435.0,92.3397,92.3397,92.3315,92.3315,10435.0
2021-06-28 15:35:00,112.34,112.35,112.31,112.34,54624.0,92.3397,92.3479,92.3151,92.3397,54624.0
2021-06-28 15:40:00,112.35,112.36,112.33,112.36,92951.0,92.3479,92.3562,92.3315,92.3562,92951.0
2021-06-28 15:45:00,112.35,112.36,112.32,112.33,26726.0,92.3479,92.3562,92.3233,92.3315,26726.0
2021-06-28 15:50:00,112.33,112.35,112.33,112.34,75248.0,92.3315,92.3479,92.3315,92.3397,75248.0
2021-06-28 15:55:00,112.35,112.36,112.33,112.34,81887.0,92.3479,92.3562,92.3315,92.3397,81887.0
2021-06-29 09:30:00,112.11,112.16,112.09,112.15,40547.0,92.1507,92.1918,92.1342,92.1836,40547.0
2021-06-29 09:35:00,112.17,112.17,112.12,112.16,78965.0,92.2,92.2,92.1589,92.1918,78965.0
2021-06-29 09:40:00,112.17,112.22,112.17,112.2,304965.0,92.2,92.2411,92.2,92.2247,304965.0
2021-06-29 09:45:00,112.21,112.22,112.2,112.2,60838.0,92.2329,92.2411,92.2247,92.2247,60838.0
2021-06-29 09:50:00,112.2,112.2,112.19,112.2,34237.0,92.2247,92.2247,92.2164,92.2247,34237.0
2021-06-29 09:55:00,112.2,112.2,112.18,112.19,28075.0,92.2247,92.2247,92.2082,92.2164,28075.0
2021-06-29 10:00:00,112.2,112.2,112.16,112.19,70229.0,92.2247,92.2247,92.1918,92.2164,70229.0
2021-06-29 10:05:00,112.19,112.22,112.19,112.22,107345.0,92.2164,92.2411,92.2164,92.2411,107345.0
2021-06-29 10:10:00,112.22,112.22,112.16,112.18,74164.0,92.2411,92.2411,92.1918,92.2082,74164.0
2021-06-29 10:15:00,112.19,112.21,112.18,112.2,25028.0,92.2164,92.2329,92.2082,92.2247,25028.0
2021-06-29 10:20:00,112.2,112.2,112.18,112.19,25096.0,92.2247,92.2247,92.2082,92.2164,25096.0
2021-06-29 10:25:00,112.18,112.19,112.15,112.17,19085.0,92.2082,92.2164,92.1836,92.2,19085.0
2021-06-29 10:30:00,112.17,112.17,112.11,112.13,10743.0,92.2,92.2,92.1507,92.1671,10743.0
2021-06-29 10:35:00,112.14,112.15,112.11,112.11,35750.0,92.1753,92.1836,92.1507,92.1507,35750.0
2021-06-29 10:40:00,112.11,112.12,112.09,112.09,33299.0,92.1507,92.1589,92.1342,92.1342,33299.0
2021-06-29 10:45:00,112.1,112.1,112.08,112.08,6600.0,92.1425,92.1425,92.126,92.126,6600.0
2021-06-29 10:50:00,112.09,112.09,112.08,112.09,6595.0,92.1342,92.1342,92.126,92.1342,6595.0
2021-06-29 10:55:00,112.1,112.11,112.08,112.11,36273.0,92.1425,92.1507,92.126,92.1507,36273.0
2021-06-29 11:00:00,112.11,112.11,112.09,112.1,67168.0,92.1507,92.1507,92.1342,92.1425,67168.0
2021-06-29 11:05:00,112.1,112.15,112.1,112.15,9971.0,92.1425,92.1836,92.1425,92.1836,9971.0
2021-06-29 11:10:00,112.15,112.17,112.14,112.15,10809.0,92.1836,92.2,92.1753,92.1836,10809.0
2021-06-29 11:15:00,112.15,112.16,112.14,112.16,5663.0,92.1836,92.1918,92.1753,92.1918,5663.0
2021-06-29 11:20:00,112.17,112.18,112.14,112.15,16418.0,92.2,92.2082,92.1753,92.1836,16418.0
2021-06-29 11:25:00,112.15,112.18,112.14,112.18,3274.0,92.1836,92.2082,92.1753,92.2082,3274.0
2021-06-29 11:30:00,112.18,112.21,112.17,112.2,62196.0,92.2082,92.2329,92.2,92.2247,62196.0
2021-06-29 11:35:00,112.2,112.21,112.16,112.17,18336.0,92.2247,92.2329,92.1918,92.2,18336.0
2021-06-29 11:40:00,112.17,112.19,112.16,112.18,66184.0,92.2,92.2164,92.1918,92.2082,66184.0
2021-06-29 11:45:00,112.19,112.23,112.18,112.2,86733.0,92.2164,92.2493,92.2082,92.2247,86733.0
2021-06-29 11:50:00,112.2,112.21,112.18,112.2,70178.0,92.2247,92.2329,92.2082,92.2247,70178.0
2021-06-29 11:55:00,112.2,112.21,112.18,112.19,47750.0,92.2247,92.2329,92.2082,92.2164,47750.0
2021-06-29 12:00:00,112.19,112.2,112.17,112.19,11896.0,92.2164,92.2247,92.2,92.2164,11896.0
2021-06-29 12:05:00,112.19,112.2,112.18,112.2,3477.0,92.2164,92.2247,92.2082,92.2247,3477.0
2021-06-29 12:10:00,112.2,112.22,112.19,112.19,14378.0,92.2247,92.2411,92.2164,92.2164,14378.0
2021-06-29 12:15:00,112.19,112.2,112.18,112.2,4901.0,92.2164,92.2247,92.2082,92.2247,4901.0
2021-06-29 12:20:00,112.2,112.22,112.19,112.22,13738.0,92.2247,92.2411,92.2164,92.2411,13738.0
2021-06-29 12:25:00,112.22,112.23,112.21,112.22,16999.0,92.2411,92.2493,92.2329,92.2411,16999.0
2021-06-29 12:30:00,112.23,112.23,112.22,112.22,5595.0,92.2493,92.2493,92.2411,92.2411,5595.0
2021-06-29 12:35:00,112.23,112.23,112.19,112.2,22157.0,92.2493,92.2493,92.2164,92.2247,22157.0
2021-06-29 12:40:00,112.2,112.21,112.19,112.2,7917.0,92.2247,92.2329,92.2164,92.2247,7917.0
2021-06-29 12:45:00,112.2,112.2,112.18,112.2,5515.0,92.2247,92.2247,92.2082,92.2247,5515.0
2021-06-29 12:50:00,112.2,112.21,112.19,112.19,18679.0,92.2247,92.2329,92.2164,92.2164,18679.0
2021-06-29 12:55:00,112.19,112.22,112.19,112.22,8263.0,92.2164,92.2411,92.2164,92.2411,8263.0
2021-06-29 13:00:00,112.21,112.22,112.21,112.22,5468.0,92.2329,92.2411,92.2329,92.2411,5468.0
2021-06-29 13:05:00,112.22,112.23,112.21,112.22,9277.0,92.2411,92.2493,92.2329,92.2411,9277.0
2021-06-29 13:10:00,112.22,112.23,112.21,112.23,32700.0,92.2411,92.2493,92.2329,92.2493,32700.0
2021-06-29 13:15:00,112.23,112.24,112.22,112.23,16323.0,92.2493,92.2575,92.2411,92.2493,16323.0
2021-06-29 13:20:00,112.24,112.25,112.22,112.23,38516.0,92.2575,92.2658,92.2411,92.2493,38516.0
2021-06-29 13:25:00,112.23,112.25,112.22,112.24,50161.0,92.2493,92.2658,92.2411,92.2575,50161.0
2021-06-29 13:30:00,112.25,112.25,112.24,112.25,7258.0,92.2658,92.2658,92.2575,92.2658,7258.0
2021-06-29 13:35:00,112.25,112.25,112.22,112.23,32406.0,92.2658,92.2658,92.2411,92.2493,32406.0
2021-06-29 13:40:00,112.22,112.25,112.21,112.24,14239.0,92.2411,92.2658,92.2329,92.2575,14239.0
2021-06-29 13:45:00,112.24,112.25,112.22,112.23,15634.0,92.2575,92.2658,92.2411,92.2493,15634.0
2021-06-29 13:50:00,112.23,112.23,112.2,112.21,6591.0,92.2493,92.2493,92.2247,92.2329,6591.0
2021-06-29 13:55:00,112.21,112.21,112.18,112.18,11670.0,92.2329,92.2329,92.2082,92.2082,11670.0
2021-06-29 14:00:00,112.18,112.19,112.18,112.18,17173.0,92.2082,92.2164,92.2082,92.2082,17173.0
2021-06-29 14:05:00,112.18,112.2,112.18,112.2,14755.0,92.2082,92.2247,92.2082,92.2247,14755.0
2021-06-29 14:10:00,112.2,112.21,112.19,112.2,10414.0,92.2247,92.2329,92.2164,92.2247,10414.0
2021-06-29 14:15:00,112.21,112.22,112.2,112.21,9999.0,92.2329,92.2411,92.2247,92.2329,9999.0
2021-06-29 14:20:00,112.21,112.21,112.2,112.21,4565.0,92.2329,92.2329,92.2247,92.2329,4565.0
2021-06-29 14:25:00,112.2,112.23,112.2,112.23,10188.0,92.2247,92.2493,92.2247,92.2493,10188.0
2021-06-29 14:30:00,112.23,112.24,112.21,112.21,11296.0,92.2493,92.2575,92.2329,92.2329,11296.0
2021-06-29 14:35:00,112.22,112.22,112.21,112.22,3600.0,92.2411,92.2411,92.2329,92.2411,3600.0
2021-06-29 14:40:00,112.22,112.23,112.21,112.22,17886.0,92.2411,92.2493,92.2329,92.2411,17886.0
2021-06-29 14:45:00,112.22,112.23,112.21,112.22,11930.0,92.2411,92.2493,92.2329,92.2411,11930.0
2021-06-29 14:50:00,112.23,112.23,112.22,112.23,2925.0,92.2493,92.2493,92.2411,92.2493,2925.0
2021-06-29 14:55:00,112.23,112.24,112.22,112.23,3737.0,92.2493,92.2575,92.2411,92.2493,3737.0
2021-06-29 15:00:00,112.23,112.26,112.23,112.25,14938.0,92.2493,92.274,92.2493,92.2658,14938.0
2021-06-29 15:05:00,112.26,112.26,112.24,112.24,7695.0,92.274,92.274,92.2575,92.2575,7695.0
2021-06-29 15:10:00,112.23,112.26,112.23,112.25,9136.0,92.2493,92.274,92.2493,92.2658,9136.0
2021-06-29 15:15:00,112.26,112.26,112.23,112.23,17104.0,92.274,92.274,92.2493,92.2493,17104.0
2021-06-29 15:20:00,112.23,112.25,112.23,112.24,5628.0,92.2493,92.2658,92.2493,92.2575,5628.0
2021-06-29 15:25:00,112.25,112.25,112.24,112.24,9608.0,92.2658,92.2658,92.2575,92.2575,9608.0
2021-06-29 15:30:00,112.25,112.25,112.24,112.24,15385.0,92.2658,92.2658,92.2575,92.2575,15385.0
2021-06-29 15:35:00,112.25,112.27,112.24,112.24,19782.0,92.2658,92.2822,92.2575,92.2575,19782.0
2021-06-29 15:40:00,112.25,112.26,112.24,112.25,17185.0,92.2658,92.274,92.2575,92.2658,17185.0
2021-06-29 15:45:00,112.25,112.26,112.25,112.26,13323.0,92.2658,92.274,92.2658,92.274,13323.0
2021-06-29 15:50:00,112.26,112.28,112.23,112.25,75451.0,92.274,92.2904,92.2493,92.2658,75451.0
2021-06-29 15:55:00,112.25,112.31,112.25,112.3,249655.0,92.2658,92.3151,92.2658,92.3068,249655.0
2021-06-30 09:30:00,112.2,112.4,112.2,112.39,167540.0,92.2247,92.389,92.2247,92.3808,167540.0
2021-06-30 09:35:00,112.39,112.47,112.35,112.45,80212.0,92.3808,92.4466,92.3479,92.4301,80212.0
2021-06-30 09:40:00,112.45,112.47,112.41,112.44,94513.0,92.4301,92.4466,92.3973,92.4219,94513.0
2021-06-30 09:45:00,112.45,112.48,112.39,112.41,773957.0,92.4301,92.4548,92.3808,92.3973,773957.0
2021-06-30 09:50:00,112.41,112.46,112.38,112.44,161421.0,92.3973,92.4384,92.3726,92.4219,161421.0
2021-06-30 09:55:00,112.44,112.45,112.41,112.43,196539.0,92.4219,92.4301,92.3973,92.4137,196539.0
2021-06-30 10:00:00,112.45,112.53,112.42,112.52,195556.0,92.4301,92.4959,92.4055,92.4877,195556.0
2021-06-30 10:05:00,112.52,112.54,112.49,112.54,168850.0,92.4877,92.5041,92.463,92.5041,168850.0
2021-06-30 10:10:00,112.53,112.55,112.51,112.54,167497.0,92.4959,92.5123,92.4795,92.5041,167497.0
2021-06-30 10:15:00,112.54,112.57,112.5,112.51,245470.0,92.5041,92.5288,92.4712,92.4795,245470.0
2021-06-30 10:20:00,112.51,112.64,112.49,112.51,771494.0,92.4795,92.5863,92.463,92.4795,771494.0
2021-06-30 10:25:00,112.52,112.62,112.51,112.6,306547.0,92.4877,92.5699,92.4795,92.5534,306547.0
2021-06-30 10:30:00,112.61,112.63,112.6,112.62,127284.0,92.5617,92.5781,92.5534,92.5699,127284.0
2021-06-30 10:35:00,112.62,112.62,112.55,112.58,72781.0,92.5699,92.5699,92.5123,92.537,72781.0
2021-06-30 10:40:00,112.58,112.58,112.4,112.48,128708.0,92.537,92.537,92.389,92.4548,128708.0
2021-06-30 10:45:00,112.48,112.5,112.46,112.48,72601.0,92.4548,92.4712,92.4384,92.4548,72601.0
2021-06-30 10:50:00,112.48,112.51,112.47,112.5,154435.0,92.4548,92.4795,92.4466,92.4712,154435.0
2021-06-30 10:55:00,112.49,112.51,112.49,112.51,64745.0,92.463,92.4795,92.463,92.4795,64745.0
2021-06-30 11:00:00,112.51,112.53,112.5,112.53,101886.0,92.4795,92.4959,92.4712,92.4959,101886.0
2021-06-30 11:05:00,112.52,112.54,112.5,112.53,60848.0,92.4877,92.5041,92.4712,92.4959,60848.0
2021-06-30 11:10:00,112.53,112.54,112.51,112.52,65680.0,92.4959,92.5041,92.4795,92.4877,65680.0
2021-06-30 11:15:00,112.52,112.53,112.51,112.51,106825.0,92.4877,92.4959,92.4795,92.4795,106825.0
2021-06-30 11:20:00,112.52,112.52,112.5,112.52,105426.0,92.4877,92.4877,92.4712,92.4877,105426.0
2021-06-30 11:25:00,112.52,112.53,112.5,112.51,72427.0,92.4877,92.4959,92.4712,92.4795,72427.0
2021-06-30 11:30:00,112.51,112.54,112.49,112.53,103157.0,92.4795,92.5041,92.463,92.4959,103157.0
2021-06-30 11:35:00,112.53,112.57,112.52,112.54,57176.0,92.4959,92.5288,92.4877,92.5041,57176.0
2021-06-30 11:40:00,112.53,112.54,112.51,112.53,69669.0,92.4959,92.5041,92.4795,92.4959,69669.0
2021-06-30 11:45:00,112.52,112.52,112.49,112.5,94383.0,92.4877,92.4877,92.463,92.4712,94383.0
2021-06-30 11:50:00,112.5,112.51,112.49,112.5,44350.0,92.4712,92.4795,92.463,92.4712,44350.0
2021-06-30 11:55:00,112.5,112.51,112.5,112.5,18239.0,92.4712,92.4795,92.4712,92.4712,18239.0
2021-06-30 12:00:00,112.5,112.5,112.48,112.48,135132.0,92.4712,92.4712,92.4548,92.4548,135132.0
2021-06-30 12:05:00,112.48,112.49,112.47,112.48,142598.0,92.4548,92.463,92.4466,92.4548,142598.0
2021-06-30 12:10:00,112.48,112.49,112.44,112.48,183170.0,92.4548,92.463,92.4219,92.4548,183170.0
2021-06-30 12:15:00,112.48,112.49,112.47,112.48,15690.0,92.4548,92.463,92.4466,92.4548,15690.0
2021-06-30 12:20:00,112.48,112.49,112.47,112.48,52599.0,92.4548,92.463,92.4466,92.4548,52599.0
2021-06-30 12:25:00,112.48,112.49,112.47,112.48,93832.0,92.4548,92.463,92.4466,92.4548,93832.0
2021-06-30 12:30:00,112.48,112.49,112.46,112.48,74176.0,92.4548,92.463,92.4384,92.4548,74176.0
2021-06-30 12:35:00,112.48,112.49,112.45,112.45,33169.0,92.4548,92.463,92.4301,92.4301,33169.0
2021-06-30 12:40:00,112.45,112.47,112.45,112.45,43768.0,92.4301,92.4466,92.4301,92.4301,43768.0
2021-06-30 12:45:00,112.45,112.46,112.45,112.45,32418.0,92.4301,92.4384,92.4301,92.4301,32418.0
2021-06-30 12:50:00,112.45,112.46,112.42,112.44,139035.0,92.4301,92.4384,92.4055,92.4219,139035.0
2021-06-30 12:55:00,112.44,112.45,112.42,112.43,201091.0,92.4219,92.4301,92.4055,92.4137,201091.0
2021-06-30 13:00:00,112.43,112.45,112.43,112.45,40353.0,92.4137,92.4301,92.4137,92.4301,40353.0
2021-06-30 13:05:00,112.45,112.46,112.44,112.45,101472.0,92.4301,92.4384,92.4219,92.4301,101472.0
2021-06-30 13:10:00,112.45,112.48,112.44,112.48,152184.0,92.4301,92.4548,92.4219,92.4548,152184.0
2021-06-30 13:15:00,112.48,112.48,112.46,112.46,46799.0,92.4548,92.4548,92.4384,92.4384,46799.0
2021-06-30 13:20:00,112.47,112.47,112.45,112.47,144025.0,92.4466,92.4466,92.4301,92.4466,144025.0
2021-06-30 13:25:00,112.47,112.47,112.45,112.45,18719.0,92.4466,92.4466,92.4301,92.4301,18719.0
2021-06-30 13:30:00,112.45,112.49,112.45,112.48,78741.0,92.4301,92.463,92.4301,92.4548,78741.0
2021-06-30 13:35:00,112.49,112.52,112.48,112.52,62275.0,92.463,92.4877,92.4548,92.4877,62275.0
2021-06-30 13:40:00,112.52,112.54,112.51,112.52,23303.0,92.4877,92.5041,92.4795,92.4877,23303.0
2021-06-30 13:45:00,112.51,112.51,112.5,112.51,27291.0,92.4795,92.4795,92.4712,92.4795,27291.0
2021-06-30 13:50:00,112.51,112.51,112.49,112.5,32319.0,92.4795,92.4795,92.463,92.4712,32319.0
2021-06-30 13:55:00,112.5,112.51,112.46,112.47,21917.0,92.4712,92.4795,92.4384,92.4466,21917.0
2021-06-30 14:00:00,112.46,112.46,112.42,112.43,62749.0,92.4384,92.4384,92.4055,92.4137,62749.0
2021-06-30 14:05:00,112.44,112.44,112.41,112.43,70751.0,92.4219,92.4219,92.3973,92.4137,70751.0
2021-06-30 14:10:00,112.42,112.44,112.4,112.41,140403.0,92.4055,92.4219,92.389,92.3973,140403.0
2021-06-30 14:15:00,112.41,112.45,112.4,112.44,68897.0,92.3973,92.4301,92.389,92.4219,68897.0
2021-06-30 14:20:00,112.43,112.45,112.42,112.45,68115.0,92.4137,92.4301,92.4055,92.4301,68115.0
2021-06-30 14:25:00,112.45,112.46,112.44,112.45,50219.0,92.4301,92.4384,92.4219,92.4301,50219.0
2021-06-30 14:30:00,112.45,112.46,112.45,112.45,17441.0,92.4301,92.4384,92.4301,92.4301,17441.0
2021-06-30 14:35:00,112.45,112.46,112.44,112.45,111597.0,92.4301,92.4384,92.4219,92.4301,111597.0
2021-06-30 14:40:00,112.45,112.47,112.44,112.46,133123.0,92.4301,92.4466,92.4219,92.4384,133123.0
2021-06-30 14:45:00,112.45,112.49,112.45,112.48,61819.0,92.4301,92.463,92.4301,92.4548,61819.0
2021-06-30 14:50:00,112.48,112.51,112.48,112.5,66072.0,92.4548,92.4795,92.4548,92.4712,66072.0
2021-06-30 14:55:00,112.5,112.5,112.47,112.48,92373.0,92.4712,92.4712,92.4466,92.4548,92373.0
2021-06-30 15:00:00,112.48,112.49,112.45,112.45,58852.0,92.4548,92.463,92.4301,92.4301,58852.0
2021-06-30 15:05:00,112.45,112.46,112.44,112.45,74456.0,92.4301,92.4384,92.4219,92.4301,74456.0
2021-06-30 15:10:00,112.45,112.47,112.42,112.45,110887.0,92.4301,92.4466,92.4055,92.4301,110887.0
2021-06-30 15:15:00,112.45,112.46,112.44,112.45,48870.0,92.4301,92.4384,92.4219,92.4301,48870.0
2021-06-30 15:20:00,112.46,112.47,112.45,112.47,97119.0,92.4384,92.4466,92.4301,92.4466,97119.0
2021-06-30 15:25:00,112.47,112.49,112.47,112.48,87413.0,92.4466,92.463,92.4466,92.4548,87413.0
2021-06-30 15:30:00,112.49,112.49,112.47,112.48,122271.0,92.463,92.463,92.4466,92.4548,122271.0
2021-06-30 15:35:00,112.48,112.48,112.44,112.48,120228.0,92.4548,92.4548,92.4219,92.4548,120228.0
2021-06-30 15:40:00,112.48,112.51,112.47,112.51,79361.0,92.4548,92.4795,92.4466,92.4795,79361.0
2021-06-30 15:45:00,112.51,112.54,112.5,112.53,94891.0,92.4795,92.5041,92.4712,92.4959,94891.0
2021-06-30 15:50:00,112.53,112.54,112.52,112.54,122880.0,92.4959,92.5041,92.4877,92.5041,122880.0
2021-06-30 15:55:00,112.54,112.57,112.44,112.45,326496.0,92.5041,92.5288,92.4219,92.4301,326496.0
2021-07-01 09:30:00,112.01,112.02,111.94,112.02,73669.0,92.3607,92.369,92.303,92.369,73669.0
2021-07-01 09:35:00,112.02,112.03,112.0,112.02,134125.0,92.369,92.3772,92.3525,92.369,134125.0
2021-07-01 09:40:00,112.02,112.05,112.0,112.05,141088.0,92.369,92.3937,92.3525,92.3937,141088.0
2021-07-01 09:45:00,112.04,112.06,112.02,112.05,119011.0,92.3854,92.4019,92.369,92.3937,119011.0
2021-07-01 09:50:00,112.05,112.06,112.03,112.03,52977.0,92.3937,92.4019,92.3772,92.3772,52977.0
2021-07-01 09:55:00,112.03,112.04,112.02,112.03,42690.0,92.3772,92.3854,92.369,92.3772,42690.0
2021-07-01 10:00:00,112.02,112.06,112.0,112.04,56686.0,92.369,92.4019,92.3525,92.3854,56686.0
2021-07-01 10:05:00,112.05,112.06,112.02,112.04,7814.0,92.3937,92.4019,92.369,92.3854,7814.0
2021-07-01 10:10:00,112.04,112.06,112.01,112.02,58772.0,92.3854,92.4019,92.3607,92.369,58772.0
2021-07-01 10:15:00,112.02,112.04,111.99,112.0,50936.0,92.369,92.3854,92.3442,92.3525,50936.0
2021-07-01 10:20:00,112.0,112.05,111.98,112.05,102862.0,92.3525,92.3937,92.336,92.3937,102862.0
2021-07-01 10:25:00,112.04,112.07,112.01,112.04,368221.0,92.3854,92.4102,92.3607,92.3854,368221.0
2021-07-01 10:30:00,112.03,112.04,111.96,111.96,115919.0,92.3772,92.3854,92.3195,92.3195,115919.0
2021-07-01 10:35:00,111.96,111.97,111.91,111.91,93710.0,92.3195,92.3277,92.2783,92.2783,93710.0
2021-07-01 10:40:00,111.91,111.92,111.9,111.9,21104.0,92.2783,92.2865,92.27,92.27,21104.0
2021-07-01 10:45:00,111.9,111.94,111.89,111.9,35611.0,92.27,92.303,92.2618,92.27,35611.0
2021-07-01 10:50:00,111.89,111.93,111.89,111.92,29916.0,92.2618,92.2947,92.2618,92.2865,29916.0
2021-07-01 10:55:00,111.92,111.94,111.91,111.93,32998.0,92.2865,92.303,92.2783,92.2947,32998.0
2021-07-01 11:00:00,111.93,111.94,111.91,111.93,37281.0,92.2947,92.303,92.2783,92.2947,37281.0
2021-07-01 11:05:00,111.93,111.94,111.91,111.93,32652.0,92.2947,92.303,92.2783,92.2947,32652.0
2021-07-01 11:10:00,111.93,111.93,111.88,111.9,77192.0,92.2947,92.2947,92.2535,92.27,77192.0
2021-07-01 11:15:00,111.9,111.9,111.86,111.87,41682.0,92.27,92.27,92.237,92.2453,41682.0
2021-07-01 11:20:00,111.86,111.87,111.82,111.83,18810.0,92.237,92.2453,92.204,92.2123,18810.0
2021-07-01 11:25:00,111.83,111.86,111.82,111.85,101072.0,92.2123,92.237,92.204,92.2288,101072.0
2021-07-01 11:30:00,111.85,111.89,111.85,111.89,41682.0,92.2288,92.2618,92.2288,92.2618,41682.0
2021-07-01 11:35:00,111.89,111.9,111.88,111.89,37756.0,92.2618,92.27,92.2535,92.2618,37756.0
2021-07-01 11:40:00,111.89,111.89,111.85,111.87,38411.0,92.2618,92.2618,92.2288,92.2453,38411.0
2021-07-01 11:45:00,111.86,111.87,111.85,111.87,14840.0,92.237,92.2453,92.2288,92.2453,14840.0
2021-07-01 11:50:00,111.87,111.9,111.85,111.89,119241.0,92.2453,92.27,92.2288,92.2618,119241.0
2021-07-01 11:55:00,111.89,111.9,111.88,111.9,30013.0,92.2618,92.27,92.2535,92.27,30013.0
2021-07-01 12:00:00,111.89,111.9,111.87,111.88,67730.0,92.2618,92.27,92.2453,92.2535,67730.0
2021-07-01 12:05:00,111.88,111.9,111.87,111.88,10544.0,92.2535,92.27,92.2453,92.2535,10544.0
2021-07-01 12:10:00,111.88,111.9,111.87,111.87,35897.0,92.2535,92.27,92.2453,92.2453,35897.0
2021-07-01 12:15:00,111.88,111.88,111.87,111.88,29859.0,92.2535,92.2535,92.2453,92.2535,29859.0
2021-07-01 12:20:00,111.88,111.89,111.86,111.88,252645.0,92.2535,92.2618,92.237,92.2535,252645.0
2021-07-01 12:25:00,111.88,111.88,111.86,111.87,49396.0,92.2535,92.2535,92.237,92.2453,49396.0
2021-07-01 12:30:00,111.87,111.88,111.86,111.87,45686.0,92.2453,92.2535,92.237,92.2453,45686.0
2021-07-01 12:35:00,111.87,111.88,111.86,111.88,102213.0,92.2453,92.2535,92.237,92.2535,102213.0
2021-07-01 12:40:00,111.89,111.89,111.87,111.89,51715.0,92.2618,92.2618,92.2453,92.2618,51715.0
2021-07-01 12:45:00,111.89,111.94,111.88,111.93,31134.0,92.2618,92.303,92.2535,92.2947,31134.0
2021-07-01 12:50:00,111.93,111.93,111.91,111.93,26978.0,92.2947,92.2947,92.2783,92.2947,26978.0
2021-07-01 12:55:00,111.93,111.93,111.9,111.93,24673.0,92.2947,92.2947,92.27,92.2947,24673.0
2021-07-01 13:00:00,111.92,111.97,111.92,111.94,621546.0,92.2865,92.3277,92.2865,92.303,621546.0
2021-07-01 13:05:00,111.95,111.95,111.92,111.94,25236.0,92.3112,92.3112,92.2865,92.303,25236.0
2021-07-01 13:10:00,111.94,111.95,111.92,111.92,37254.0,92.303,92.3112,92.2865,92.2865,37254.0
2021-07-01 13:15:00,111.92,111.93,111.92,111.92,24726.0,92.2865,92.2947,92.2865,92.2865,24726.0
2021-07-01 13:20:00,111.93,111.93,111.85,111.87,253990.0,92.2947,92.2947,92.2288,92.2453,253990.0
2021-07-01 13:25:00,111.87,111.87,111.85,111.86,34535.0,92.2453,92.2453,92.2288,92.237,34535.0
2021-07-01 13:30:00,111.85,111.88,111.84,111.88,29505.0,92.2288,92.2535,92.2205,92.2535,29505.0
2021-07-01 13:35:00,111.88,111.89,111.86,111.88,21462.0,92.2535,92.2618,92.237,92.2535,21462.0
2021-07-01 13:40:00,111.88,111.88,111.86,111.88,21161.0,92.2535,92.2535,92.237,92.2535,21161.0
2021-07-01 13:45:00,111.88,111.89,111.87,111.89,17525.0,92.2535,92.2618,92.2453,92.2618,17525.0
2021-07-01 13:50:00,111.89,111.93,111.88,111.9,32036.0,92.2618,92.2947,92.2535,92.27,32036.0
2021-07-01 13:55:00,111.89,111.91,111.89,111.9,10007.0,92.2618,92.2783,92.2618,92.27,10007.0
2021-07-01 14:00:00,111.89,111.91,111.89,111.9,23631.0,92.2618,92.2783,92.2618,92.27,23631.0
2021-07-01 14:05:00,111.89,111.93,111.89,111.93,48813.0,92.2618,92.2947,92.2618,92.2947,48813.0
2021-07-01 14:10:00,111.93,111.93,111.89,111.9,22283.0,92.2947,92.2947,92.2618,92.27,22283.0
2021-07-01 14:15:00,111.9,111.92,111.88,111.92,42573.0,92.27,92.2865,92.2535,92.2865,42573.0
2021-07-01 14:20:00,111.92,111.94,111.91,111.94,44335.0,92.2865,92.303,92.2783,92.303,44335.0
2021-07-01 14:25:00,111.94,111.94,111.92,111.93,9174.0,92.303,92.303,92.2865,92.2947,9174.0
2021-07-01 14:30:00,111.94,111.95,111.92,111.94,25903.0,92.303,92.3112,92.2865,92.303,25903.0
2021-07-01 14:35:00,111.93,111.93,111.89,111.9,9715.0,92.2947,92.2947,92.2618,92.27,9715.0
2021-07-01 14:40:00,111.91,111.91,111.88,111.89,27836.0,92.2783,92.2783,92.2535,92.2618,27836.0
2021-07-01 14:45:00,111.89,111.9,111.88,111.88,17712.0,92.2618,92.27,92.2535,92.2535,17712.0
2021-07-01 14:50:00,111.89,111.9,111.88,111.89,53369.0,92.2618,92.27,92.2535,92.2618,53369.0
2021-07-01 14:55:00,111.9,111.9,111.89,111.9,5642.0,92.27,92.27,92.2618,92.27,5642.0
2021-07-01 15:00:00,111.9,111.93,111.89,111.93,27157.0,92.27,92.2947,92.2618,92.2947,27157.0
2021-07-01 15:05:00,111.92,111.94,111.91,111.93,15300.0,92.2865,92.303,92.2783,92.2947,15300.0
2021-07-01 15:10:00,111.92,111.94,111.91,111.93,25685.0,92.2865,92.303,92.2783,92.2947,25685.0
2021-07-01 15:15:00,111.92,111.95,111.92,111.95,33166.0,92.2865,92.3112,92.2865,92.3112,33166.0
2021-07-01 15:20:00,111.95,111.96,111.93,111.96,8670.0,92.3112,92.3195,92.2947,92.3195,8670.0
2021-07-01 15:25:00,111.95,111.96,111.94,111.95,37006.0,92.3112,92.3195,92.303,92.3112,37006.0
2021-07-01 15:30:00,111.96,111.99,111.95,111.95,37260.0,92.3195,92.3442,92.3112,92.3112,37260.0
2021-07-01 15:35:00,111.95,111.96,111.93,111.93,42566.0,92.3112,92.3195,92.2947,92.2947,42566.0
2021-07-01 15:40:00,111.93,111.95,111.93,111.94,36998.0,92.2947,92.3112,92.2947,92.303,36998.0
2021-07-01 15:45:00,111.93,111.95,111.93,111.94,40953.0,92.2947,92.3112,92.2947,92.303,40953.0
2021-07-01 15:50:00,111.94,111.97,111.93,111.95,134166.0,92.303,92.3277,92.2947,92.3112,134166.0
2021-07-01 15:55:00,111.95,111.99,111.94,111.96,181231.0,92.3112,92.3442,92.303,92.3195,181231.0
2021-07-02 09:30:00,111.77,111.81,111.76,111.8,38823.0,92.1628,92.1958,92.1546,92.1876,38823.0
2021-07-02 09:35:00,111.79,111.87,111.77,111.87,359832.0,92.1793,92.2453,92.1628,92.2453,359832.0
2021-07-02 09:40:00,111.86,111.88,111.83,111.86,89126.0,92.237,92.2535,92.2123,92.237,89126.0
2021-07-02 09:45:00,111.86,111.94,111.86,111.92,52378.0,92.237,92.303,92.237,92.2865,52378.0
2021-07-02 09:50:00,111.92,111.92,111.86,111.91,59367.0,92.2865,92.2865,92.237,92.2783,59367.0
2021-07-02 09:55:00,111.91,111.98,111.9,111.98,69888.0,92.2783,92.336,92.27,92.336,69888.0
2021-07-02 10:00:00,111.97,112.0,111.96,112.0,80015.0,92.3277,92.3525,92.3195,92.3525,80015.0
2021-07-02 10:05:00,112.0,112.04,111.98,112.02,79280.0,92.3525,92.3854,92.336,92.369,79280.0
2021-07-02 10:10:00,112.02,112.02,112.0,112.02,87772.0,92.369,92.369,92.3525,92.369,87772.0
2021-07-02 10:15:00,112.02,112.02,111.93,111.97,64606.0,92.369,92.369,92.2947,92.3277,64606.0
2021-07-02 10:20:00,111.97,111.99,111.95,111.98,34557.0,92.3277,92.3442,92.3112,92.336,34557.0
2021-07-02 10:25:00,111.98,112.01,111.98,112.01,35354.0,92.336,92.3607,92.336,92.3607,35354.0
2021-07-02 10:30:00,112.01,112.01,111.99,112.01,84162.0,92.3607,92.3607,92.3442,92.3607,84162.0
2021-07-02 10:35:00,112.01,112.02,112.0,112.02,31951.0,92.3607,92.369,92.3525,92.369,31951.0
2021-07-02 10:40:00,112.02,112.02,111.97,112.0,80154.0,92.369,92.369,92.3277,92.3525,80154.0
2021-07-02 10:45:00,112.0,112.02,111.99,112.01,32362.0,92.3525,92.369,92.3442,92.3607,32362.0
2021-07-02 10:50:00,112.02,112.02,111.99,112.0,33644.0,92.369,92.369,92.3442,92.3525,33644.0
2021-07-02 10:55:00,112.0,112.02,111.99,112.0,42763.0,92.3525,92.369,92.3442,92.3525,42763.0
2021-07-02 11:00:00,111.99,112.03,111.98,112.03,29797.0,92.3442,92.3772,92.336,92.3772,29797.0
2021-07-02 11:05:00,112.03,112.04,111.99,112.01,36633.0,92.3772,92.3854,92.3442,92.3607,36633.0
2021-07-02 11:10:00,112.01,112.05,112.0,112.03,104780.0,92.3607,92.3937,92.3525,92.3772,104780.0
2021-07-02 11:15:00,112.04,112.07,112.03,112.05,200209.0,92.3854,92.4102,92.3772,92.3937,200209.0
2021-07-02 11:20:00,112.05,112.06,112.02,112.03,26222.0,92.3937,92.4019,92.369,92.3772,26222.0
2021-07-02 11:25:00,112.03,112.04,112.0,112.03,52558.0,92.3772,92.3854,92.3525,92.3772,52558.0
2021-07-02 11:30:00,112.03,112.04,112.02,112.03,34914.0,92.3772,92.3854,92.369,92.3772,34914.0
2021-07-02 11:35:00,112.02,112.05,112.01,112.04,29005.0,92.369,92.3937,92.3607,92.3854,29005.0
2021-07-02 11:40:00,112.04,112.05,112.03,112.04,20424.0,92.3854,92.3937,92.3772,92.3854,20424.0
2021-07-02 11:45:00,112.04,112.07,112.03,112.06,32844.0,92.3854,92.4102,92.3772,92.4019,32844.0
2021-07-02 11:50:00,112.05,112.06,112.01,112.02,30549.0,92.3937,92.4019,92.3607,92.369,30549.0
2021-07-02 11:55:00,112.03,112.06,112.03,112.06,42142.0,92.3772,92.4019,92.3772,92.4019,42142.0
2021-07-02 12:00:00,112.06,112.06,112.04,112.04,11083.0,92.4019,92.4019,92.3854,92.3854,11083.0
2021-07-02 12:05:00,112.04,112.05,112.03,112.05,11136.0,92.3854,92.3937,92.3772,92.3937,11136.0
2021-07-02 12:10:00,112.05,112.05,112.03,112.03,25936.0,92.3937,92.3937,92.3772,92.3772,25936.0
2021-07-02 12:15:00,112.02,112.03,112.02,112.02,19974.0,92.369,92.3772,92.369,92.369,19974.0
2021-07-02 12:20:00,112.02,112.03,112.01,112.03,23882.0,92.369,92.3772,92.3607,92.3772,23882.0
2021-07-02 12:25:00,112.03,112.03,112.02,112.03,18502.0,92.3772,92.3772,92.369,92.3772,18502.0
2021-07-02 12:30:00,112.03,112.03,112.02,112.03,6763.0,92.3772,92.3772,92.369,92.3772,6763.0
2021-07-02 12:35:00,112.03,112.03,112.02,112.03,9522.0,92.3772,92.3772,92.369,92.3772,9522.0
2021-07-02 12:40:00,112.03,112.03,112.02,112.03,9131.0,92.3772,92.3772,92.369,92.3772,9131.0
2021-07-02 12:45:00,112.03,112.06,112.02,112.05,38626.0,92.3772,92.4019,92.369,92.3937,38626.0
2021-07-02 12:50:00,112.06,112.06,112.04,112.05,16893.0,92.4019,92.4019,92.3854,92.3937,16893.0
2021-07-02 12:55:00,112.05,112.05,112.03,112.05,24206.0,92.3937,92.3937,92.3772,92.3937,24206.0
2021-07-02 13:00:00,112.05,112.06,112.04,112.05,20562.0,92.3937,92.4019,92.3854,92.3937,20562.0
2021-07-02 13:05:00,112.05,112.09,112.05,112.09,55073.0,92.3937,92.4267,92.3937,92.4267,55073.0
2021-07-02 13:10:00,112.09,112.11,112.08,112.09,21683.0,92.4267,92.4432,92.4184,92.4267,21683.0
2021-07-02 13:15:00,112.09,112.09,112.07,112.09,58092.0,92.4267,92.4267,92.4102,92.4267,58092.0
2021-07-02 13:20:00,112.09,112.1,112.08,112.09,14192.0,92.4267,92.4349,92.4184,92.4267,14192.0
2021-07-02 13:25:00,112.09,112.1,112.09,112.1,14360.0,92.4267,92.4349,92.4267,92.4349,14360.0
2021-07-02 13:30:00,112.09,112.11,112.09,112.11,19670.0,92.4267,92.4432,92.4267,92.4432,19670.0
2021-07-02 13:35:00,112.11,112.11,112.1,112.11,28461.0,92.4432,92.4432,92.4349,92.4432,28461.0
2021-07-02 13:40:00,112.11,112.14,112.11,112.14,30272.0,92.4432,92.4679,92.4432,92.4679,30272.0
2021-07-02 13:45:00,112.14,112.14,112.12,112.13,12375.0,92.4679,92.4679,92.4514,92.4597,12375.0
2021-07-02 13:50:00,112.13,112.14,112.12,112.14,29859.0,92.4597,92.4679,92.4514,92.4679,29859.0
2021-07-02 13:55:00,112.14,112.15,112.13,112.15,16245.0,92.4679,92.4762,92.4597,92.4762,16245.0
2021-07-02 14:00:00,112.15,112.15,112.14,112.14,23467.0,92.4762,92.4762,92.4679,92.4679,23467.0
2021-07-02 14:05:00,112.15,112.16,112.14,112.16,16612.0,92.4762,92.4844,92.4679,92.4844,16612.0
2021-07-02 14:10:00,112.16,112.17,112.14,112.15,19764.0,92.4844,92.4926,92.4679,92.4762,19764.0
2021-07-02 14:15:00,112.14,112.15,112.14,112.15,3529.0,92.4679,92.4762,92.4679,92.4762,3529.0
2021-07-02 14:20:00,112.15,112.17,112.14,112.17,14148.0,92.4762,92.4926,92.4679,92.4926,14148.0
2021-07-02 14:25:00,112.17,112.17,112.16,112.17,8096.0,92.4926,92.4926,92.4844,92.4926,8096.0
2021-07-02 14:30:00,112.17,112.19,112.17,112.18,16025.0,92.4926,92.5091,92.4926,92.5009,16025.0
2021-07-02 14:35:00,112.18,112.19,112.18,112.19,13235.0,92.5009,92.5091,92.5009,92.5091,13235.0
2021-07-02 14:40:00,112.19,112.2,112.17,112.18,23560.0,92.5091,92.5174,92.4926,92.5009,23560.0
2021-07-02 14:45:00,112.18,112.18,112.17,112.17,14293.0,92.5009,92.5009,92.4926,92.4926,14293.0
2021-07-02 14:50:00,112.18,112.18,112.12,112.14,39229.0,92.5009,92.5009,92.4514,92.4679,39229.0
2021-07-02 14:55:00,112.14,112.16,112.13,112.15,23136.0,92.4679,92.4844,92.4597,92.4762,23136.0
2021-07-02 15:00:00,112.15,112.18,112.15,112.18,9387.0,92.4762,92.5009,92.4762,92.5009,9387.0
2021-07-02 15:05:00,112.18,112.19,112.16,112.16,13790.0,92.5009,92.5091,92.4844,92.4844,13790.0
2021-07-02 15:10:00,112.16,112.18,112.16,112.17,9328.0,92.4844,92.5009,92.4844,92.4926,9328.0
2021-07-02 15:15:00,112.17,112.18,112.16,112.18,10784.0,92.4926,92.5009,92.4844,92.5009,10784.0
2021-07-02 15:20:00,112.18,112.2,112.17,112.19,23680.0,92.5009,92.5174,92.4926,92.5091,23680.0
2021-07-02 15:25:00,112.2,112.2,112.19,112.2,10371.0,92.5174,92.5174,92.5091,92.5174,10371.0
2021-07-02 15:30:00,112.2,112.21,112.19,112.19,27672.0,92.5174,92.5256,92.5091,92.5091,27672.0
2021-07-02 15:35:00,112.19,112.2,112.18,112.19,27009.0,92.5091,92.5174,92.5009,92.5091,27009.0
2021-07-02 15:40:00,112.19,112.21,112.17,112.19,29907.0,92.5091,92.5256,92.4926,92.5091,29907.0
2021-07-02 15:45:00,112.18,112.18,112.16,112.17,36006.0,92.5009,92.5009,92.4844,92.4926,36006.0
2021-07-02 15:50:00,112.18,112.18,112.15,112.15,34682.0,92.5009,92.5009,92.4762,92.4762,34682.0
2021-07-02 15:55:00,112.16,112.16,112.07,112.13,212492.0,92.4844,92.4844,92.4102,92.4597,212492.0
2021-07-06 09:30:00,111.8,112.0,111.8,112.0,39764.0,92.1876,92.3525,92.1876,92.3525,39764.0
2021-07-06 09:35:00,112.0,112.01,111.97,111.98,121345.0,92.3525,92.3607,92.3277,92.336,121345.0
2021-07-06 09:40:00,111.98,112.03,111.97,112.03,85306.0,92.336,92.3772,92.3277,92.3772,85306.0
2021-07-06 09:45:00,112.03,112.1,112.02,112.09,79389.0,92.3772,92.4349,92.369,92.4267,79389.0
2021-07-06 09:50:00,112.1,112.14,112.07,112.09,295438.0,92.4349,92.4679,92.4102,92.4267,295438.0
2021-07-06 09:55:00,112.09,112.11,112.07,112.1,142649.0,92.4267,92.4432,92.4102,92.4349,142649.0
2021-07-06 10:00:00,112.09,112.15,112.08,112.12,324451.0,92.4267,92.4762,92.4184,92.4514,324451.0
2021-07-06 10:05:00,112.12,112.2,112.11,112.15,240028.0,92.4514,92.5174,92.4432,92.4762,240028.0
2021-07-06 10:10:00,112.14,112.19,112.14,112.17,72106.0,92.4679,92.5091,92.4679,92.4926,72106.0
2021-07-06 10:15:00,112.17,112.19,112.12,112.12,276403.0,92.4926,92.5091,92.4514,92.4514,276403.0
2021-07-06 10:20:00,112.13,112.14,112.05,112.06,92423.0,92.4597,92.4679,92.3937,92.4019,92423.0
2021-07-06 10:25:00,112.06,112.09,112.02,112.04,92267.0,92.4019,92.4267,92.369,92.3854,92267.0
2021-07-06 10:30:00,112.04,112.05,112.02,112.03,56617.0,92.3854,92.3937,92.369,92.3772,56617.0
2021-07-06 10:35:00,112.04,112.04,112.03,112.04,48283.0,92.3854,92.3854,92.3772,92.3854,48283.0
2021-07-06 10:40:00,112.04,112.1,112.03,112.09,54707.0,92.3854,92.4349,92.3772,92.4267,54707.0
2021-07-06 10:45:00,112.09,112.1,112.08,112.09,23806.0,92.4267,92.4349,92.4184,92.4267,23806.0
2021-07-06 10:50:00,112.09,112.12,112.08,112.1,30160.0,92.4267,92.4514,92.4184,92.4349,30160.0
2021-07-06 10:55:00,112.1,112.13,112.09,112.09,29201.0,92.4349,92.4597,92.4267,92.4267,29201.0
2021-07-06 11:00:00,112.09,112.11,112.06,112.06,144327.0,92.4267,92.4432,92.4019,92.4019,144327.0
2021-07-06 11:05:00,112.05,112.06,112.05,112.05,24548.0,92.3937,92.4019,92.3937,92.3937,24548.0
2021-07-06 11:10:00,112.06,112.09,112.05,112.07,67387.0,92.4019,92.4267,92.3937,92.4102,67387.0
2021-07-06 11:15:00,112.07,112.07,112.04,112.07,83092.0,92.4102,92.4102,92.3854,92.4102,83092.0
2021-07-06 11:20:00,112.07,112.08,112.06,112.08,21166.0,92.4102,92.4184,92.4019,92.4184,21166.0
2021-07-06 11:25:00,112.08,112.09,112.06,112.07,28839.0,92.4184,92.4267,92.4019,92.4102,28839.0
2021-07-06 11:30:00,112.07,112.07,112.06,112.07,16712.0,92.4102,92.4102,92.4019,92.4102,16712.0
2021-07-06 11:35:00,112.07,112.07,112.03,112.03,44150.0,92.4102,92.4102,92.3772,92.3772,44150.0
2021-07-06 11:40:00,112.03,112.03,111.99,111.99,2022.0,92.3772,92.3772,92.3442,92.3442,2022.0
2021-07-06 11:45:00,111.98,111.99,111.94,111.95,348655.0,92.336,92.3442,92.303,92.3112,348655.0
2021-07-06 11:50:00,111.95,111.96,111.93,111.94,56551.0,92.3112,92.3195,92.2947,92.303,56551.0
2021-07-06 11:55:00,111.93,111.96,111.92,111.95,30641.0,92.2947,92.3195,92.2865,92.3112,30641.0
2021-07-06 12:00:00,111.95,111.97,111.95,111.96,57104.0,92.3112,92.3277,92.3112,92.3195,57104.0
2021-07-06 12:05:00,111.96,111.97,111.95,111.95,30123.0,92.3195,92.3277,92.3112,92.3112,30123.0
2021-07-06 12:10:00,111.95,111.97,111.95,111.96,8244.0,92.3112,92.3277,92.3112,92.3195,8244.0
2021-07-06 12:15:00,111.96,111.97,111.95,111.95,26413.0,92.3195,92.3277,92.3112,92.3112,26413.0
2021-07-06 12:20:00,111.95,111.96,111.95,111.95,22930.0,92.3112,92.3195,92.3112,92.3112,22930.0
2021-07-06 12:25:00,111.95,111.98,111.95,111.97,29773.0,92.3112,92.336,92.3112,92.3277,29773.0
2021-07-06 12:30:00,111.96,111.97,111.95,111.96,30094.0,92.3195,92.3277,92.3112,92.3195,30094.0
2021-07-06 12:35:00,111.97,111.98,111.95,111.96,27239.0,92.3277,92.336,92.3112,92.3195,27239.0
2021-07-06 12:40:00,111.95,111.96,111.95,111.96,3814.0,92.3112,92.3195,92.3112,92.3195,3814.0
2021-07-06 12:45:00,111.96,111.96,111.95,111.95,6929.0,92.3195,92.3195,92.3112,92.3112,6929.0
2021-07-06 12:50:00,111.95,111.96,111.95,111.96,6309.0,92.3112,92.3195,92.3112,92.3195,6309.0
2021-07-06 12:55:00,111.95,111.98,111.95,111.97,25942.0,92.3112,92.336,92.3112,92.3277,25942.0
2021-07-06 13:00:00,111.97,111.99,111.97,111.99,69217.0,92.3277,92.3442,92.3277,92.3442,69217.0
2021-07-06 13:05:00,111.99,112.0,111.98,111.99,5184.0,92.3442,92.3525,92.336,92.3442,5184.0
2021-07-06 13:10:00,112.0,112.04,111.99,112.04,26757.0,92.3525,92.3854,92.3442,92.3854,26757.0
2021-07-06 13:15:00,112.04,112.04,111.98,111.98,18618.0,92.3854,92.3854,92.336,92.336,18618.0
2021-07-06 13:20:00,111.97,111.98,111.96,111.97,75051.0,92.3277,92.336,92.3195,92.3277,75051.0
2021-07-06 13:25:00,111.98,112.03,111.98,112.03,30729.0,92.336,92.3772,92.336,92.3772,30729.0
2021-07-06 13:30:00,112.03,112.04,112.02,112.02,5624.0,92.3772,92.3854,92.369,92.369,5624.0
2021-07-06 13:35:00,112.03,112.05,112.02,112.05,15955.0,92.3772,92.3937,92.369,92.3937,15955.0
2021-07-06 13:40:00,112.05,112.06,112.04,112.06,31457.0,92.3937,92.4019,92.3854,92.4019,31457.0
2021-07-06 13:45:00,112.06,112.07,112.05,112.07,15909.0,92.4019,92.4102,92.3937,92.4102,15909.0
2021-07-06 13:50:00,112.07,112.09,112.06,112.07,11707.0,92.4102,92.4267,92.4019,92.4102,11707.0
2021-07-06 13:55:00,112.07,112.07,112.04,112.04,11999.0,92.4102,92.4102,92.3854,92.3854,11999.0
2021-07-06 14:00:00,112.04,112.08,112.04,112.08,24897.0,92.3854,92.4184,92.3854,92.4184,24897.0
2021-07-06 14:05:00,112.08,112.1,112.06,112.09,51023.0,92.4184,92.4349,92.4019,92.4267,51023.0
2021-07-06 14:10:00,112.09,112.11,112.07,112.09,69723.0,92.4267,92.4432,92.4102,92.4267,69723.0
2021-07-06 14:15:00,112.09,112.1,112.08,112.08,15539.0,92.4267,92.4349,92.4184,92.4184,15539.0
2021-07-06 14:20:00,112.08,112.1,112.08,112.1,8248.0,92.4184,92.4349,92.4184,92.4349,8248.0
2021-07-06 14:25:00,112.09,112.1,112.09,112.09,2687.0,92.4267,92.4349,92.4267,92.4267,2687.0
2021-07-06 14:30:00,112.09,112.15,112.09,112.15,52117.0,92.4267,92.4762,92.4267,92.4762,52117.0
2021-07-06 14:35:00,112.15,112.15,112.14,112.15,24533.0,92.4762,92.4762,92.4679,92.4762,24533.0
2021-07-06 14:40:00,112.15,112.15,112.14,112.14,34180.0,92.4762,92.4762,92.4679,92.4679,34180.0
2021-07-06 14:45:00,112.15,112.17,112.13,112.17,35659.0,92.4762,92.4926,92.4597,92.4926,35659.0
2021-07-06 14:50:00,112.16,112.17,112.15,112.16,16466.0,92.4844,92.4926,92.4762,92.4844,16466.0
2021-07-06 14:55:00,112.16,112.16,112.13,112.14,16123.0,92.4844,92.4844,92.4597,92.4679,16123.0
2021-07-06 15:00:00,112.14,112.18,112.13,112.16,47448.0,92.4679,92.5009,92.4597,92.4844,47448.0
2021-07-06 15:05:00,112.15,112.17,112.14,112.17,21223.0,92.4762,92.4926,92.4679,92.4926,21223.0
2021-07-06 15:10:00,112.17,112.17,112.15,112.16,12095.0,92.4926,92.4926,92.4762,92.4844,12095.0
2021-07-06 15:15:00,112.16,112.19,112.15,112.19,44520.0,92.4844,92.5091,92.4762,92.5091,44520.0
2021-07-06 15:20:00,112.19,112.21,112.17,112.2,48726.0,92.5091,92.5256,92.4926,92.5174,48726.0
2021-07-06 15:25:00,112.2,112.2,112.19,112.2,12271.0,92.5174,92.5174,92.5091,92.5174,12271.0
2021-07-06 15:30:00,112.2,112.2,112.17,112.19,31658.0,92.5174,92.5174,92.4926,92.5091,31658.0
2021-07-06 15:35:00,112.19,112.2,112.18,112.2,25261.0,92.5091,92.5174,92.5009,92.5174,25261.0
2021-07-06 15:40:00,112.19,112.21,112.18,112.21,41680.0,92.5091,92.5256,92.5009,92.5256,41680.0
2021-07-06 15:45:00,112.21,112.23,112.2,112.2,32529.0,92.5256,92.5421,92.5174,92.5174,32529.0
2021-07-06 15:50:00,112.2,112.21,112.2,112.2,29801.0,92.5174,92.5256,92.5174,92.5174,29801.0
2021-07-06 15:55:00,112.2,112.26,112.2,112.21,98169.0,92.5174,92.5669,92.5174,92.5256,98169.0
2021-07-07 09:30:00,112.44,112.46,112.37,112.39,82013.0,92.7153,92.7318,92.6576,92.6741,82013.0
2021-07-07 09:35:00,112.39,112.4,112.39,112.4,64731.0,92.6741,92.6823,92.6741,92.6823,64731.0
2021-07-07 09:40:00,112.4,112.42,112.39,112.4,238026.0,92.6823,92.6988,92.6741,92.6823,238026.0
2021-07-07 09:45:00,112.4,112.44,112.39,112.42,70179.0,92.6823,92.7153,92.6741,92.6988,70179.0
2021-07-07 09:50:00,112.42,112.45,112.41,112.42,124079.0,92.6988,92.7235,92.6905,92.6988,124079.0
2021-07-07 09:55:00,112.42,112.43,112.39,112.4,109680.0,92.6988,92.707,92.6741,92.6823,109680.0
2021-07-07 10:00:00,112.4,112.42,112.39,112.42,115466.0,92.6823,92.6988,92.6741,92.6988,115466.0
2021-07-07 10:05:00,112.41,112.43,112.36,112.41,96719.0,92.6905,92.707,92.6493,92.6905,96719.0
2021-07-07 10:10:00,112.42,112.44,112.39,112.42,59859.0,92.6988,92.7153,92.6741,92.6988,59859.0
2021-07-07 10:15:00,112.43,112.43,112.39,112.42,61066.0,92.707,92.707,92.6741,92.6988,61066.0
2021-07-07 10:20:00,112.42,112.44,112.41,112.44,53840.0,92.6988,92.7153,92.6905,92.7153,53840.0
2021-07-07 10:25:00,112.44,112.48,112.43,112.44,41780.0,92.7153,92.7483,92.707,92.7153,41780.0
2021-07-07 10:30:00,112.45,112.46,112.43,112.46,34311.0,92.7235,92.7318,92.707,92.7318,34311.0
2021-07-07 10:35:00,112.45,112.45,112.39,112.39,36748.0,92.7235,92.7235,92.6741,92.6741,36748.0
2021-07-07 10:40:00,112.39,112.41,112.39,112.4,14636.0,92.6741,92.6905,92.6741,92.6823,14636.0
2021-07-07 10:45:00,112.4,112.41,112.37,112.38,33900.0,92.6823,92.6905,92.6576,92.6658,33900.0
2021-07-07 10:50:00,112.37,112.39,112.35,112.37,28642.0,92.6576,92.6741,92.6411,92.6576,28642.0
2021-07-07 10:55:00,112.37,112.39,112.36,112.39,18598.0,92.6576,92.6741,92.6493,92.6741,18598.0
2021-07-07 11:00:00,112.38,112.41,112.38,112.4,18725.0,92.6658,92.6905,92.6658,92.6823,18725.0
2021-07-07 11:05:00,112.4,112.42,112.36,112.37,21855.0,92.6823,92.6988,92.6493,92.6576,21855.0
2021-07-07 11:10:00,112.37,112.38,112.33,112.34,18865.0,92.6576,92.6658,92.6246,92.6328,18865.0
2021-07-07 11:15:00,112.34,112.34,112.31,112.34,18543.0,92.6328,92.6328,92.6081,92.6328,18543.0
2021-07-07 11:20:00,112.33,112.33,112.25,112.27,129198.0,92.6246,92.6246,92.5586,92.5751,129198.0
2021-07-07 11:25:00,112.27,112.27,112.24,112.26,79111.0,92.5751,92.5751,92.5504,92.5669,79111.0
2021-07-07 11:30:00,112.26,112.27,112.23,112.26,22542.0,92.5669,92.5751,92.5421,92.5669,22542.0
2021-07-07 11:35:00,112.26,112.28,112.25,112.28,13357.0,92.5669,92.5833,92.5586,92.5833,13357.0
2021-07-07 11:40:00,112.28,112.31,112.27,112.31,12031.0,92.5833,92.6081,92.5751,92.6081,12031.0
2021-07-07 11:45:00,112.31,112.36,112.3,112.35,16218.0,92.6081,92.6493,92.5998,92.6411,16218.0
2021-07-07 11:50:00,112.34,112.37,112.34,112.36,26068.0,92.6328,92.6576,92.6328,92.6493,26068.0
2021-07-07 11:55:00,112.36,112.38,112.34,112.35,7620.0,92.6493,92.6658,92.6328,92.6411,7620.0
2021-07-07 12:00:00,112.36,112.41,112.35,112.41,17326.0,92.6493,92.6905,92.6411,92.6905,17326.0
2021-07-07 12:05:00,112.41,112.43,112.4,112.43,10923.0,92.6905,92.707,92.6823,92.707,10923.0
2021-07-07 12:10:00,112.43,112.44,112.41,112.42,26394.0,92.707,92.7153,92.6905,92.6988,26394.0
2021-07-07 12:15:00,112.43,112.43,112.4,112.41,28548.0,92.707,92.707,92.6823,92.6905,28548.0
2021-07-07 12:20:00,112.4,112.42,112.4,112.42,7621.0,92.6823,92.6988,92.6823,92.6988,7621.0
2021-07-07 12:25:00,112.42,112.43,112.41,112.43,8544.0,92.6988,92.707,92.6905,92.707,8544.0
2021-07-07 12:30:00,112.43,112.44,112.41,112.43,15262.0,92.707,92.7153,92.6905,92.707,15262.0
2021-07-07 12:35:00,112.44,112.45,112.43,112.44,9621.0,92.7153,92.7235,92.707,92.7153,9621.0
2021-07-07 12:40:00,112.45,112.46,112.43,112.43,8632.0,92.7235,92.7318,92.707,92.707,8632.0
2021-07-07 12:45:00,112.43,112.44,112.42,112.44,21105.0,92.707,92.7153,92.6988,92.7153,21105.0
2021-07-07 12:50:00,112.44,112.48,112.43,112.47,28089.0,92.7153,92.7483,92.707,92.74,28089.0
2021-07-07 12:55:00,112.47,112.48,112.46,112.48,48035.0,92.74,92.7483,92.7318,92.7483,48035.0
2021-07-07 13:00:00,112.48,112.48,112.45,112.46,19871.0,92.7483,92.7483,92.7235,92.7318,19871.0
2021-07-07 13:05:00,112.47,112.48,112.45,112.48,42572.0,92.74,92.7483,92.7235,92.7483,42572.0
2021-07-07 13:10:00,112.47,112.47,112.42,112.42,40037.0,92.74,92.74,92.6988,92.6988,40037.0
2021-07-07 13:15:00,112.42,112.46,112.42,112.45,18240.0,92.6988,92.7318,92.6988,92.7235,18240.0
2021-07-07 13:20:00,112.46,112.47,112.43,112.43,14743.0,92.7318,92.74,92.707,92.707,14743.0
2021-07-07 13:25:00,112.43,112.43,112.41,112.42,16194.0,92.707,92.707,92.6905,92.6988,16194.0
2021-07-07 13:30:00,112.42,112.44,112.41,112.44,9056.0,92.6988,92.7153,92.6905,92.7153,9056.0
2021-07-07 13:35:00,112.44,112.45,112.43,112.43,14987.0,92.7153,92.7235,92.707,92.707,14987.0
2021-07-07 13:40:00,112.44,112.44,112.42,112.44,9788.0,92.7153,92.7153,92.6988,92.7153,9788.0
2021-07-07 13:45:00,112.44,112.48,112.44,112.47,32573.0,92.7153,92.7483,92.7153,92.74,32573.0
2021-07-07 13:50:00,112.47,112.5,112.46,112.48,13660.0,92.74,92.7648,92.7318,92.7483,13660.0
2021-07-07 13:55:00,112.48,112.49,112.46,112.47,50515.0,92.7483,92.7565,92.7318,92.74,50515.0
2021-07-07 14:00:00,112.46,112.49,112.4,112.47,131550.0,92.7318,92.7565,92.6823,92.74,131550.0
2021-07-07 14:05:00,112.47,112.47,112.42,112.46,31438.0,92.74,92.74,92.6988,92.7318,31438.0
2021-07-07 14:10:00,112.47,112.47,112.4,112.43,57099.0,92.74,92.74,92.6823,92.707,57099.0
2021-07-07 14:15:00,112.44,112.45,112.4,112.45,27529.0,92.7153,92.7235,92.6823,92.7235,27529.0
2021-07-07 14:20:00,112.45,112.46,112.4,112.41,45934.0,92.7235,92.7318,92.6823,92.6905,45934.0
2021-07-07 14:25:00,112.41,112.45,112.4,112.42,15596.0,92.6905,92.7235,92.6823,92.6988,15596.0
2021-07-07 14:30:00,112.41,112.42,112.38,112.4,24037.0,92.6905,92.6988,92.6658,92.6823,24037.0
2021-07-07 14:35:00,112.4,112.41,112.38,112.41,38620.0,92.6823,92.6905,92.6658,92.6905,38620.0
2021-07-07 14:40:00,112.41,112.41,112.37,112.37,31315.0,92.6905,92.6905,92.6576,92.6576,31315.0
2021-07-07 14:45:00,112.37,112.37,112.36,112.36,29432.0,92.6576,92.6576,92.6493,92.6493,29432.0
2021-07-07 14:50:00,112.37,112.39,112.31,112.31,78738.0,92.6576,92.6741,92.6081,92.6081,78738.0
2021-07-07 14:55:00,112.32,112.35,112.3,112.34,74089.0,92.6163,92.6411,92.5998,92.6328,74089.0
2021-07-07 15:00:00,112.34,112.39,112.34,112.38,42709.0,92.6328,92.6741,92.6328,92.6658,42709.0
2021-07-07 15:05:00,112.38,112.39,112.37,112.39,9696.0,92.6658,92.6741,92.6576,92.6741,9696.0
2021-07-07 15:10:00,112.39,112.44,112.38,112.44,27591.0,92.6741,92.7153,92.6658,92.7153,27591.0
2021-07-07 15:15:00,112.44,112.45,112.4,112.41,26231.0,92.7153,92.7235,92.6823,92.6905,26231.0
2021-07-07 15:20:00,112.41,112.44,112.4,112.44,19783.0,92.6905,92.7153,92.6823,92.7153,19783.0
2021-07-07 15:25:00,112.44,112.45,112.43,112.45,43103.0,92.7153,92.7235,92.707,92.7235,43103.0
2021-07-07 15:30:00,112.45,112.47,112.44,112.47,34727.0,92.7235,92.74,92.7153,92.74,34727.0
2021-07-07 15:35:00,112.47,112.47,112.43,112.45,35621.0,92.74,92.74,92.707,92.7235,35621.0
2021-07-07 15:40:00,112.46,112.48,112.45,112.47,46492.0,92.7318,92.7483,92.7235,92.74,46492.0
2021-07-07 15:45:00,112.47,112.48,112.45,112.45,41772.0,92.74,92.7483,92.7235,92.7235,41772.0
2021-07-07 15:50:00,112.45,112.46,112.44,112.45,58292.0,92.7235,92.7318,92.7153,92.7235,58292.0
2021-07-07 15:55:00,112.45,112.45,112.38,112.41,172474.0,92.7235,92.7235,92.6658,92.6905,172474.0
2021-07-08 09:30:00,112.04,112.27,112.04,112.09,96380.0,92.3854,92.5751,92.3854,92.4267,96380.0
2021-07-08 09:35:00,112.09,112.21,112.09,112.2,29624.0,92.4267,92.5256,92.4267,92.5174,29624.0
2021-07-08 09:40:00,112.21,112.24,112.2,112.22,26479.0,92.5256,92.5504,92.5174,92.5339,26479.0
2021-07-08 09:45:00,112.22,112.24,112.21,112.23,40084.0,92.5339,92.5504,92.5256,92.5421,40084.0
2021-07-08 09:50:00,112.23,112.3,112.23,112.29,57780.0,92.5421,92.5998,92.5421,92.5916,57780.0
2021-07-08 09:55:00,112.3,112.35,112.28,112.33,106493.0,92.5998,92.6411,92.5833,92.6246,106493.0
2021-07-08 10:00:00,112.34,112.37,112.31,112.35,52567.0,92.6328,92.6576,92.6081,92.6411,52567.0
2021-07-08 10:05:00,112.36,112.36,112.27,112.28,54152.0,92.6493,92.6493,92.5751,92.5833,54152.0
2021-07-08 10:10:00,112.28,112.3,112.25,112.26,53901.0,92.5833,92.5998,92.5586,92.5669,53901.0
2021-07-08 10:15:00,112.26,112.26,112.2,112.23,40969.0,92.5669,92.5669,92.5174,92.5421,40969.0
2021-07-08 10:20:00,112.22,112.24,112.2,112.2,35896.0,92.5339,92.5504,92.5174,92.5174,35896.0
2021-07-08 10:25:00,112.2,112.24,112.2,112.23,20989.0,92.5174,92.5504,92.5174,92.5421,20989.0
2021-07-08 10:30:00,112.24,112.27,112.24,112.26,22201.0,92.5504,92.5751,92.5504,92.5669,22201.0
2021-07-08 10:35:00,112.26,112.27,112.24,112.27,19512.0,92.5669,92.5751,92.5504,92.5751,19512.0
2021-07-08 10:40:00,112.28,112.34,112.28,112.31,27652.0,92.5833,92.6328,92.5833,92.6081,27652.0
2021-07-08 10:45:00,112.31,112.32,112.24,112.26,86561.0,92.6081,92.6163,92.5504,92.5669,86561.0
2021-07-08 10:50:00,112.26,112.35,112.26,112.33,144438.0,92.5669,92.6411,92.5669,92.6246,144438.0
2021-07-08 10:55:00,112.33,112.37,112.31,112.32,17130.0,92.6246,92.6576,92.6081,92.6163,17130.0
2021-07-08 11:00:00,112.32,112.32,112.27,112.28,99525.0,92.6163,92.6163,92.5751,92.5833,99525.0
2021-07-08 11:05:00,112.28,112.3,112.27,112.29,10963.0,92.5833,92.5998,92.5751,92.5916,10963.0
2021-07-08 11:10:00,112.29,112.3,112.28,112.28,32973.0,92.5916,92.5998,92.5833,92.5833,32973.0
2021-07-08 11:15:00,112.28,112.33,112.27,112.31,86639.0,92.5833,92.6246,92.5751,92.6081,86639.0
2021-07-08 11:20:00,112.3,112.31,112.24,112.25,33579.0,92.5998,92.6081,92.5504,92.5586,33579.0
2021-07-08 11:25:00,112.25,112.25,112.21,112.21,43957.0,92.5586,92.5586,92.5256,92.5256,43957.0
2021-07-08 11:30:00,112.21,112.22,112.2,112.21,60201.0,92.5256,92.5339,92.5174,92.5256,60201.0
2021-07-08 11:35:00,112.21,112.22,112.19,112.22,61701.0,92.5256,92.5339,92.5091,92.5339,61701.0
2021-07-08 11:40:00,112.22,112.22,112.21,112.22,6751.0,92.5339,92.5339,92.5256,92.5339,6751.0
2021-07-08 11:45:00,112.22,112.22,112.19,112.22,73789.0,92.5339,92.5339,92.5091,92.5339,73789.0
2021-07-08 11:50:00,112.22,112.26,112.21,112.26,46911.0,92.5339,92.5669,92.5256,92.5669,46911.0
2021-07-08 11:55:00,112.26,112.29,112.25,112.26,39829.0,92.5669,92.5916,92.5586,92.5669,39829.0
2021-07-08 12:00:00,112.25,112.28,112.24,112.27,17170.0,92.5586,92.5833,92.5504,92.5751,17170.0
2021-07-08 12:05:00,112.27,112.3,112.26,112.29,16536.0,92.5751,92.5998,92.5669,92.5916,16536.0
2021-07-08 12:10:00,112.29,112.29,112.26,112.27,18113.0,92.5916,92.5916,92.5669,92.5751,18113.0
2021-07-08 12:15:00,112.27,112.27,112.23,112.25,23582.0,92.5751,92.5751,92.5421,92.5586,23582.0
2021-07-08 12:20:00,112.25,112.3,112.25,112.3,119219.0,92.5586,92.5998,92.5586,92.5998,119219.0
2021-07-08 12:25:00,112.3,112.31,112.28,112.31,59910.0,92.5998,92.6081,92.5833,92.6081,59910.0
2021-07-08 12:30:00,112.31,112.32,112.3,112.31,31769.0,92.6081,92.6163,92.5998,92.6081,31769.0
2021-07-08 12:35:00,112.31,112.31,112.3,112.3,7524.0,92.6081,92.6081,92.5998,92.5998,7524.0
2021-07-08 12:40:00,112.3,112.31,112.25,112.25,19206.0,92.5998,92.6081,92.5586,92.5586,19206.0
2021-07-08 12:45:00,112.24,112.25,112.23,112.25,26649.0,92.5504,92.5586,92.5421,92.5586,26649.0
2021-07-08 12:50:00,112.25,112.27,112.24,112.27,20193.0,92.5586,92.5751,92.5504,92.5751,20193.0
2021-07-08 12:55:00,112.28,112.29,112.26,112.27,13031.0,92.5833,92.5916,92.5669,92.5751,13031.0
2021-07-08 13:00:00,112.26,112.27,112.25,112.27,29950.0,92.5669,92.5751,92.5586,92.5751,29950.0
2021-07-08 13:05:00,112.27,112.28,112.26,112.28,9146.0,92.5751,92.5833,92.5669,92.5833,9146.0
2021-07-08 13:10:00,112.28,112.29,112.27,112.29,13397.0,92.5833,92.5916,92.5751,92.5916,13397.0
2021-07-08 13:15:00,112.29,112.29,112.26,112.27,11339.0,92.5916,92.5916,92.5669,92.5751,11339.0
2021-07-08 13:20:00,112.27,112.28,112.25,112.26,33811.0,92.5751,92.5833,92.5586,92.5669,33811.0
2021-07-08 13:25:00,112.26,112.26,112.25,112.26,9122.0,92.5669,92.5669,92.5586,92.5669,9122.0
2021-07-08 13:30:00,112.26,112.26,112.25,112.26,10712.0,92.5669,92.5669,92.5586,92.5669,10712.0
2021-07-08 13:35:00,112.26,112.27,112.25,112.26,27812.0,92.5669,92.5751,92.5586,92.5669,27812.0
2021-07-08 13:40:00,112.26,112.27,112.25,112.27,17022.0,92.5669,92.5751,92.5586,92.5751,17022.0
2021-07-08 13:45:00,112.27,112.27,112.26,112.27,13573.0,92.5751,92.5751,92.5669,92.5751,13573.0
2021-07-08 13:50:00,112.27,112.27,112.26,112.27,22900.0,92.5751,92.5751,92.5669,92.5751,22900.0
2021-07-08 13:55:00,112.27,112.27,112.25,112.25,16118.0,92.5751,92.5751,92.5586,92.5586,16118.0
2021-07-08 14:00:00,112.25,112.26,112.25,112.26,15273.0,92.5586,92.5669,92.5586,92.5669,15273.0
2021-07-08 14:05:00,112.26,112.26,112.24,112.26,33309.0,92.5669,92.5669,92.5504,92.5669,33309.0
2021-07-08 14:10:00,112.26,112.26,112.25,112.26,19249.0,92.5669,92.5669,92.5586,92.5669,19249.0
2021-07-08 14:15:00,112.26,112.26,112.25,112.25,29438.0,92.5669,92.5669,92.5586,92.5586,29438.0
2021-07-08 14:20:00,112.26,112.26,112.24,112.25,91300.0,92.5669,92.5669,92.5504,92.5586,91300.0
2021-07-08 14:25:00,112.25,112.26,112.24,112.26,49531.0,92.5586,92.5669,92.5504,92.5669,49531.0
2021-07-08 14:30:00,112.25,112.26,112.24,112.26,98970.0,92.5586,92.5669,92.5504,92.5669,98970.0
2021-07-08 14:35:00,112.25,112.26,112.25,112.26,25702.0,92.5586,92.5669,92.5586,92.5669,25702.0
2021-07-08 14:40:00,112.26,112.26,112.25,112.25,17823.0,92.5669,92.5669,92.5586,92.5586,17823.0
2021-07-08 14:45:00,112.25,112.26,112.24,112.25,37593.0,92.5586,92.5669,92.5504,92.5586,37593.0
2021-07-08 14:50:00,112.25,112.27,112.24,112.27,48335.0,92.5586,92.5751,92.5504,92.5751,48335.0
2021-07-08 14:55:00,112.27,112.27,112.25,112.27,41034.0,92.5751,92.5751,92.5586,92.5751,41034.0
2021-07-08 15:00:00,112.27,112.27,112.23,112.23,28562.0,92.5751,92.5751,92.5421,92.5421,28562.0
2021-07-08 15:05:00,112.23,112.24,112.22,112.23,23538.0,92.5421,92.5504,92.5339,92.5421,23538.0
2021-07-08 15:10:00,112.23,112.24,112.22,112.23,36292.0,92.5421,92.5504,92.5339,92.5421,36292.0
2021-07-08 15:15:00,112.23,112.24,112.2,112.2,68221.0,92.5421,92.5504,92.5174,92.5174,68221.0
2021-07-08 15:20:00,112.2,112.21,112.18,112.18,55473.0,92.5174,92.5256,92.5009,92.5009,55473.0
2021-07-08 15:25:00,112.18,112.2,112.16,112.2,55063.0,92.5009,92.5174,92.4844,92.5174,55063.0
2021-07-08 15:30:00,112.19,112.21,112.19,112.19,64323.0,92.5091,92.5256,92.5091,92.5091,64323.0
2021-07-08 15:35:00,112.2,112.2,112.19,112.2,22478.0,92.5174,92.5174,92.5091,92.5174,22478.0
2021-07-08 15:40:00,112.2,112.21,112.18,112.19,58143.0,92.5174,92.5256,92.5009,92.5091,58143.0
2021-07-08 15:45:00,112.18,112.19,112.17,112.17,77581.0,92.5009,92.5091,92.4926,92.4926,77581.0
2021-07-08 15:50:00,112.18,112.22,112.17,112.22,82370.0,92.5009,92.5339,92.4926,92.5339,82370.0
2021-07-08 15:55:00,112.22,112.22,112.18,112.19,134163.0,92.5339,92.5339,92.5009,92.5091,134163.0
2021-07-09 09:30:00,112.18,112.18,112.04,112.05,157960.0,92.5009,92.5009,92.3854,92.3937,157960.0
2021-07-09 09:35:00,112.05,112.07,112.04,112.06,75564.0,92.3937,92.4102,92.3854,92.4019,75564.0
2021-07-09 09:40:00,112.06,112.07,112.04,112.07,28457.0,92.4019,92.4102,92.3854,92.4102,28457.0
2021-07-09 09:45:00,112.07,112.1,112.06,112.08,75865.0,92.4102,92.4349,92.4019,92.4184,75865.0
2021-07-09 09:50:00,112.07,112.09,112.07,112.07,37080.0,92.4102,92.4267,92.4102,92.4102,37080.0
2021-07-09 09:55:00,112.08,112.1,112.07,112.09,25589.0,92.4184,92.4349,92.4102,92.4267,25589.0
2021-07-09 10:00:00,112.08,112.09,112.07,112.08,28715.0,92.4184,92.4267,92.4102,92.4184,28715.0
2021-07-09 10:05:00,112.08,112.09,112.07,112.08,25078.0,92.4184,92.4267,92.4102,92.4184,25078.0
2021-07-09 10:10:00,112.08,112.1,112.07,112.09,42946.0,92.4184,92.4349,92.4102,92.4267,42946.0
2021-07-09 10:15:00,112.1,112.11,112.08,112.1,16310.0,92.4349,92.4432,92.4184,92.4349,16310.0
2021-07-09 10:20:00,112.1,112.13,112.09,112.12,39071.0,92.4349,92.4597,92.4267,92.4514,39071.0
2021-07-09 10:25:00,112.12,112.13,112.11,112.12,21933.0,92.4514,92.4597,92.4432,92.4514,21933.0
2021-07-09 10:30:00,112.12,112.12,112.09,112.11,35758.0,92.4514,92.4514,92.4267,92.4432,35758.0
2021-07-09 10:35:00,112.11,112.13,112.09,112.11,34704.0,92.4432,92.4597,92.4267,92.4432,34704.0
2021-07-09 10:40:00,112.12,112.12,112.09,112.09,21894.0,92.4514,92.4514,92.4267,92.4267,21894.0
2021-07-09 10:45:00,112.09,112.12,112.09,112.12,29263.0,92.4267,92.4514,92.4267,92.4514,29263.0
2021-07-09 10:50:00,112.13,112.14,112.12,112.13,18075.0,92.4597,92.4679,92.4514,92.4597,18075.0
2021-07-09 10:55:00,112.13,112.13,112.11,112.11,18998.0,92.4597,92.4597,92.4432,92.4432,18998.0
2021-07-09 11:00:00,112.11,112.11,112.08,112.1,52507.0,92.4432,92.4432,92.4184,92.4349,52507.0
2021-07-09 11:05:00,112.1,112.11,112.07,112.1,28969.0,92.4349,92.4432,92.4102,92.4349,28969.0
2021-07-09 11:10:00,112.09,112.1,112.06,112.06,31160.0,92.4267,92.4349,92.4019,92.4019,31160.0
2021-07-09 11:15:00,112.07,112.1,112.05,112.1,42146.0,92.4102,92.4349,92.3937,92.4349,42146.0
2021-07-09 11:20:00,112.1,112.11,112.09,112.11,22249.0,92.4349,92.4432,92.4267,92.4432,22249.0
2021-07-09 11:25:00,112.11,112.11,112.1,112.11,8810.0,92.4432,92.4432,92.4349,92.4432,8810.0
2021-07-09 11:30:00,112.11,112.12,112.1,112.12,15022.0,92.4432,92.4514,92.4349,92.4514,15022.0
2021-07-09 11:35:00,112.12,112.15,112.11,112.14,21126.0,92.4514,92.4762,92.4432,92.4679,21126.0
2021-07-09 11:40:00,112.16,112.17,112.15,112.17,13309.0,92.4844,92.4926,92.4762,92.4926,13309.0
2021-07-09 11:45:00,112.17,112.19,112.17,112.19,55864.0,92.4926,92.5091,92.4926,92.5091,55864.0
2021-07-09 11:50:00,112.19,112.23,112.17,112.18,91623.0,92.5091,92.5421,92.4926,92.5009,91623.0
2021-07-09 11:55:00,112.18,112.2,112.17,112.19,16835.0,92.5009,92.5174,92.4926,92.5091,16835.0
2021-07-09 12:00:00,112.19,112.21,112.18,112.21,56662.0,92.5091,92.5256,92.5009,92.5256,56662.0
2021-07-09 12:05:00,112.2,112.21,112.2,112.21,15606.0,92.5174,92.5256,92.5174,92.5256,15606.0
2021-07-09 12:10:00,112.2,112.26,112.2,112.26,28238.0,92.5174,92.5669,92.5174,92.5669,28238.0
2021-07-09 12:15:00,112.26,112.26,112.24,112.26,21658.0,92.5669,92.5669,92.5504,92.5669,21658.0
2021-07-09 12:20:00,112.26,112.26,112.24,112.24,22770.0,92.5669,92.5669,92.5504,92.5504,22770.0
2021-07-09 12:25:00,112.25,112.25,112.21,112.22,44985.0,92.5586,92.5586,92.5256,92.5339,44985.0
2021-07-09 12:30:00,112.22,112.22,112.2,112.21,20647.0,92.5339,92.5339,92.5174,92.5256,20647.0
2021-07-09 12:35:00,112.21,112.21,112.18,112.19,21083.0,92.5256,92.5256,92.5009,92.5091,21083.0
2021-07-09 12:40:00,112.19,112.19,112.17,112.19,16340.0,92.5091,92.5091,92.4926,92.5091,16340.0
2021-07-09 12:45:00,112.18,112.19,112.18,112.19,13482.0,92.5009,92.5091,92.5009,92.5091,13482.0
2021-07-09 12:50:00,112.19,112.19,112.18,112.19,13419.0,92.5091,92.5091,92.5009,92.5091,13419.0
2021-07-09 12:55:00,112.19,112.19,112.16,112.17,18058.0,92.5091,92.5091,92.4844,92.4926,18058.0
2021-07-09 13:00:00,112.17,112.18,112.16,112.18,9478.0,92.4926,92.5009,92.4844,92.5009,9478.0
2021-07-09 13:05:00,112.18,112.18,112.17,112.18,16096.0,92.5009,92.5009,92.4926,92.5009,16096.0
2021-07-09 13:10:00,112.18,112.19,112.18,112.19,7843.0,92.5009,92.5091,92.5009,92.5091,7843.0
2021-07-09 13:15:00,112.19,112.2,112.18,112.2,26102.0,92.5091,92.5174,92.5009,92.5174,26102.0
2021-07-09 13:20:00,112.2,112.21,112.2,112.21,4092.0,92.5174,92.5256,92.5174,92.5256,4092.0
2021-07-09 13:25:00,112.2,112.22,112.2,112.21,33601.0,92.5174,92.5339,92.5174,92.5256,33601.0
2021-07-09 13:30:00,112.21,112.22,112.21,112.22,5446.0,92.5256,92.5339,92.5256,92.5339,5446.0
2021-07-09 13:35:00,112.22,112.23,112.2,112.22,17520.0,92.5339,92.5421,92.5174,92.5339,17520.0
2021-07-09 13:40:00,112.21,112.22,112.19,112.2,17074.0,92.5256,92.5339,92.5091,92.5174,17074.0
2021-07-09 13:45:00,112.2,112.22,112.19,112.22,14304.0,92.5174,92.5339,92.5091,92.5339,14304.0
2021-07-09 13:50:00,112.22,112.23,112.21,112.23,10830.0,92.5339,92.5421,92.5256,92.5421,10830.0
2021-07-09 13:55:00,112.23,112.23,112.21,112.22,15114.0,92.5421,92.5421,92.5256,92.5339,15114.0
2021-07-09 14:00:00,112.22,112.23,112.21,112.22,146859.0,92.5339,92.5421,92.5256,92.5339,146859.0
2021-07-09 14:05:00,112.22,112.22,112.21,112.22,26915.0,92.5339,92.5339,92.5256,92.5339,26915.0
2021-07-09 14:10:00,112.21,112.22,112.21,112.21,12900.0,92.5256,92.5339,92.5256,92.5256,12900.0
2021-07-09 14:15:00,112.22,112.22,112.2,112.21,14893.0,92.5339,92.5339,92.5174,92.5256,14893.0
2021-07-09 14:20:00,112.2,112.23,112.2,112.2,23738.0,92.5174,92.5421,92.5174,92.5174,23738.0
2021-07-09 14:25:00,112.21,112.21,112.2,112.2,7267.0,92.5256,92.5256,92.5174,92.5174,7267.0
2021-07-09 14:30:00,112.2,112.21,112.18,112.19,44264.0,92.5174,92.5256,92.5009,92.5091,44264.0
2021-07-09 14:35:00,112.19,112.2,112.18,112.2,13984.0,92.5091,92.5174,92.5009,92.5174,13984.0
2021-07-09 14:40:00,112.2,112.2,112.19,112.2,9846.0,92.5174,92.5174,92.5091,92.5174,9846.0
2021-07-09 14:45:00,112.2,112.2,112.19,112.19,11198.0,92.5174,92.5174,92.5091,92.5091,11198.0
2021-07-09 14:50:00,112.19,112.2,112.19,112.19,11241.0,92.5091,92.5174,92.5091,92.5091,11241.0
2021-07-09 14:55:00,112.2,112.2,112.19,112.19,8213.0,92.5174,92.5174,92.5091,92.5091,8213.0
2021-07-09 15:00:00,112.2,112.2,112.17,112.17,24846.0,92.5174,92.5174,92.4926,92.4926,24846.0
2021-07-09 15:05:00,112.17,112.18,112.16,112.17,15235.0,92.4926,92.5009,92.4844,92.4926,15235.0
2021-07-09 15:10:00,112.17,112.17,112.16,112.17,4928.0,92.4926,92.4926,92.4844,92.4926,4928.0
2021-07-09 15:15:00,112.17,112.17,112.15,112.16,10507.0,92.4926,92.4926,92.4762,92.4844,10507.0
2021-07-09 15:20:00,112.16,112.16,112.12,112.12,19308.0,92.4844,92.4844,92.4514,92.4514,19308.0
2021-07-09 15:25:00,112.13,112.13,112.11,112.12,13625.0,92.4597,92.4597,92.4432,92.4514,13625.0
2021-07-09 15:30:00,112.13,112.13,112.12,112.13,11633.0,92.4597,92.4597,92.4514,92.4597,11633.0
2021-07-09 15:35:00,112.13,112.17,112.12,112.17,46729.0,92.4597,92.4926,92.4514,92.4926,46729.0
2021-07-09 15:40:00,112.17,112.17,112.15,112.16,67985.0,92.4926,92.4926,92.4762,92.4844,67985.0
2021-07-09 15:45:00,112.15,112.16,112.14,112.14,31692.0,92.4762,92.4844,92.4679,92.4679,31692.0
2021-07-09 15:50:00,112.14,112.15,112.12,112.13,51872.0,92.4679,92.4762,92.4514,92.4597,51872.0
2021-07-09 15:55:00,112.13,112.15,112.12,112.13,171120.0,92.4597,92.4762,92.4514,92.4597,171120.0
2021-07-12 09:30:00,112.26,112.29,112.26,112.29,20639.0,92.5669,92.5916,92.5669,92.5916,20639.0
2021-07-12 09:35:00,112.29,112.31,112.22,112.22,18224.0,92.5916,92.6081,92.5339,92.5339,18224.0
2021-07-12 09:40:00,112.23,112.26,112.22,112.23,9548.0,92.5421,92.5669,92.5339,92.5421,9548.0
2021-07-12 09:45:00,112.24,112.25,112.21,112.24,7859.0,92.5504,92.5586,92.5256,92.5504,7859.0
2021-07-12 09:50:00,112.23,112.24,112.21,112.23,11307.0,92.5421,92.5504,92.5256,92.5421,11307.0
2021-07-12 09:55:00,112.23,112.24,112.21,112.22,4511.0,92.5421,92.5504,92.5256,92.5339,4511.0
2021-07-12 10:00:00,112.22,112.23,112.18,112.2,27942.0,92.5339,92.5421,92.5009,92.5174,27942.0
2021-07-12 10:05:00,112.2,112.21,112.19,112.19,8208.0,92.5174,92.5256,92.5091,92.5091,8208.0
2021-07-12 10:10:00,112.19,112.23,112.18,112.2,175626.0,92.5091,92.5421,92.5009,92.5174,175626.0
2021-07-12 10:15:00,112.21,112.21,112.15,112.17,10933.0,92.5256,92.5256,92.4762,92.4926,10933.0
2021-07-12 10:20:00,112.16,112.17,112.15,112.17,10710.0,92.4844,92.4926,92.4762,92.4926,10710.0
2021-07-12 10:25:00,112.17,112.18,112.16,112.18,2952.0,92.4926,92.5009,92.4844,92.5009,2952.0
2021-07-12 10:30:00,112.18,112.19,112.16,112.17,26231.0,92.5009,92.5091,92.4844,92.4926,26231.0
2021-07-12 10:35:00,112.17,112.19,112.16,112.19,7707.0,92.4926,92.5091,92.4844,92.5091,7707.0
2021-07-12 10:40:00,112.19,112.21,112.18,112.21,15547.0,92.5091,92.5256,92.5009,92.5256,15547.0
2021-07-12 10:45:00,112.2,112.21,112.16,112.16,6491.0,92.5174,92.5256,92.4844,92.4844,6491.0
2021-07-12 10:50:00,112.17,112.19,112.16,112.18,3260.0,92.4926,92.5091,92.4844,92.5009,3260.0
2021-07-12 10:55:00,112.18,112.21,112.18,112.19,5226.0,92.5009,92.5256,92.5009,92.5091,5226.0
2021-07-12 11:00:00,112.18,112.18,112.17,112.17,13169.0,92.5009,92.5009,92.4926,92.4926,13169.0
2021-07-12 11:05:00,112.17,112.18,112.17,112.18,3757.0,92.4926,92.5009,92.4926,92.5009,3757.0
2021-07-12 11:10:00,112.17,112.18,112.15,112.16,11505.0,92.4926,92.5009,92.4762,92.4844,11505.0
2021-07-12 11:15:00,112.16,112.17,112.15,112.16,25974.0,92.4844,92.4926,92.4762,92.4844,25974.0
2021-07-12 11:20:00,112.16,112.16,112.11,112.12,25842.0,92.4844,92.4844,92.4432,92.4514,25842.0
2021-07-12 11:25:00,112.12,112.12,112.09,112.11,25051.0,92.4514,92.4514,92.4267,92.4432,25051.0
2021-07-12 11:30:00,112.1,112.12,112.09,112.12,28334.0,92.4349,92.4514,92.4267,92.4514,28334.0
2021-07-12 11:35:00,112.12,112.12,112.09,112.1,121363.0,92.4514,92.4514,92.4267,92.4349,121363.0
2021-07-12 11:40:00,112.11,112.11,112.09,112.09,62060.0,92.4432,92.4432,92.4267,92.4267,62060.0
2021-07-12 11:45:00,112.1,112.11,112.06,112.06,36075.0,92.4349,92.4432,92.4019,92.4019,36075.0
2021-07-12 11:50:00,112.06,112.09,112.06,112.08,12740.0,92.4019,92.4267,92.4019,92.4184,12740.0
2021-07-12 11:55:00,112.08,112.09,112.08,112.09,3981.0,92.4184,92.4267,92.4184,92.4267,3981.0
2021-07-12 12:00:00,112.08,112.11,112.08,112.11,14133.0,92.4184,92.4432,92.4184,92.4432,14133.0
2021-07-12 12:05:00,112.11,112.13,112.1,112.12,252977.0,92.4432,92.4597,92.4349,92.4514,252977.0
2021-07-12 12:10:00,112.13,112.14,112.12,112.13,7620.0,92.4597,92.4679,92.4514,92.4597,7620.0
2021-07-12 12:15:00,112.13,112.14,112.12,112.13,4437.0,92.4597,92.4679,92.4514,92.4597,4437.0
2021-07-12 12:20:00,112.13,112.15,112.13,112.14,11554.0,92.4597,92.4762,92.4597,92.4679,11554.0
2021-07-12 12:25:00,112.14,112.14,112.13,112.13,6464.0,92.4679,92.4679,92.4597,92.4597,6464.0
2021-07-12 12:30:00,112.14,112.14,112.13,112.13,11420.0,92.4679,92.4679,92.4597,92.4597,11420.0
2021-07-12 12:35:00,112.14,112.14,112.12,112.13,5512.0,92.4679,92.4679,92.4514,92.4597,5512.0
2021-07-12 12:40:00,112.12,112.13,112.11,112.12,6452.0,92.4514,92.4597,92.4432,92.4514,6452.0
2021-07-12 12:45:00,112.13,112.14,112.11,112.12,60253.0,92.4597,92.4679,92.4432,92.4514,60253.0
2021-07-12 12:50:00,112.12,112.13,112.11,112.13,5741.0,92.4514,92.4597,92.4432,92.4597,5741.0
2021-07-12 12:55:00,112.13,112.13,112.12,112.13,18805.0,92.4597,92.4597,92.4514,92.4597,18805.0
2021-07-12 13:00:00,112.12,112.15,112.11,112.14,27138.0,92.4514,92.4762,92.4432,92.4679,27138.0
2021-07-12 13:05:00,112.14,112.16,112.12,112.15,15681.0,92.4679,92.4844,92.4514,92.4762,15681.0
2021-07-12 13:10:00,112.14,112.16,112.14,112.16,9637.0,92.4679,92.4844,92.4679,92.4844,9637.0
2021-07-12 13:15:00,112.16,112.16,112.12,112.13,32089.0,92.4844,92.4844,92.4514,92.4597,32089.0
2021-07-12 13:20:00,112.13,112.14,112.12,112.14,15174.0,92.4597,92.4679,92.4514,92.4679,15174.0
2021-07-12 13:25:00,112.14,112.14,112.13,112.14,6202.0,92.4679,92.4679,92.4597,92.4679,6202.0
2021-07-12 13:30:00,112.14,112.14,112.13,112.14,5651.0,92.4679,92.4679,92.4597,92.4679,5651.0
2021-07-12 13:35:00,112.14,112.15,112.14,112.15,18542.0,92.4679,92.4762,92.4679,92.4762,18542.0
2021-07-12 13:40:00,112.15,112.17,112.15,112.17,35497.0,92.4762,92.4926,92.4762,92.4926,35497.0
2021-07-12 13:45:00,112.17,112.17,112.16,112.17,15696.0,92.4926,92.4926,92.4844,92.4926,15696.0
2021-07-12 13:50:00,112.17,112.2,112.16,112.2,12146.0,92.4926,92.5174,92.4844,92.5174,12146.0
2021-07-12 13:55:00,112.2,112.21,112.19,112.19,23444.0,92.5174,92.5256,92.5091,92.5091,23444.0
2021-07-12 14:00:00,112.2,112.2,112.18,112.2,8837.0,92.5174,92.5174,92.5009,92.5174,8837.0
2021-07-12 14:05:00,112.2,112.2,112.19,112.2,14938.0,92.5174,92.5174,92.5091,92.5174,14938.0
2021-07-12 14:10:00,112.2,112.2,112.19,112.2,12344.0,92.5174,92.5174,92.5091,92.5174,12344.0
2021-07-12 14:15:00,112.2,112.2,112.19,112.2,22077.0,92.5174,92.5174,92.5091,92.5174,22077.0
2021-07-12 14:20:00,112.2,112.2,112.19,112.2,5769.0,92.5174,92.5174,92.5091,92.5174,5769.0
2021-07-12 14:25:00,112.2,112.2,112.19,112.2,3760.0,92.5174,92.5174,92.5091,92.5174,3760.0
2021-07-12 14:30:00,112.2,112.2,112.19,112.2,28398.0,92.5174,92.5174,92.5091,92.5174,28398.0
2021-07-12 14:35:00,112.2,112.21,112.19,112.21,23413.0,92.5174,92.5256,92.5091,92.5256,23413.0
2021-07-12 14:40:00,112.2,112.21,112.2,112.2,6207.0,92.5174,92.5256,92.5174,92.5174,6207.0
2021-07-12 14:45:00,112.21,112.21,112.18,112.19,23244.0,92.5256,92.5256,92.5009,92.5091,23244.0
2021-07-12 14:50:00,112.19,112.2,112.18,112.2,9197.0,92.5091,92.5174,92.5009,92.5174,9197.0
2021-07-12 14:55:00,112.2,112.2,112.19,112.2,14054.0,92.5174,92.5174,92.5091,92.5174,14054.0
2021-07-12 15:00:00,112.2,112.2,112.18,112.19,24692.0,92.5174,92.5174,92.5009,92.5091,24692.0
2021-07-12 15:05:00,112.18,112.19,112.18,112.19,13108.0,92.5009,92.5091,92.5009,92.5091,13108.0
2021-07-12 15:10:00,112.19,112.19,112.16,112.17,15245.0,92.5091,92.5091,92.4844,92.4926,15245.0
2021-07-12 15:15:00,112.17,112.17,112.15,112.16,21240.0,92.4926,92.4926,92.4762,92.4844,21240.0
2021-07-12 15:20:00,112.16,112.17,112.15,112.17,18700.0,92.4844,92.4926,92.4762,92.4926,18700.0
2021-07-12 15:25:00,112.17,112.18,112.17,112.18,13153.0,92.4926,92.5009,92.4926,92.5009,13153.0
2021-07-12 15:30:00,112.18,112.19,112.17,112.19,16492.0,92.5009,92.5091,92.4926,92.5091,16492.0
2021-07-12 15:35:00,112.19,112.19,112.18,112.19,20293.0,92.5091,92.5091,92.5009,92.5091,20293.0
2021-07-12 15:40:00,112.19,112.2,112.18,112.19,19266.0,92.5091,92.5174,92.5009,92.5091,19266.0
2021-07-12 15:45:00,112.2,112.21,112.19,112.2,49613.0,92.5174,92.5256,92.5091,92.5174,49613.0
2021-07-12 15:50:00,112.21,112.22,112.2,112.21,49710.0,92.5256,92.5339,92.5174,92.5256,49710.0
2021-07-12 15:55:00,112.21,112.24,112.17,112.2,284957.0,92.5256,92.5504,92.4926,92.5174,284957.0
2021-07-13 09:30:00,112.15,112.17,111.96,112.16,42797.0,92.4762,92.4926,92.3195,92.4844,42797.0
2021-07-13 09:35:00,112.16,112.18,112.12,112.14,355562.0,92.4844,92.5009,92.4514,92.4679,355562.0
2021-07-13 09:40:00,112.15,112.17,112.14,112.16,68087.0,92.4762,92.4926,92.4679,92.4844,68087.0
2021-07-13 09:45:00,112.17,112.23,112.17,112.22,33871.0,92.4926,92.5421,92.4926,92.5339,33871.0
2021-07-13 09:50:00,112.22,112.29,112.22,112.28,336050.0,92.5339,92.5916,92.5339,92.5833,336050.0
2021-07-13 09:55:00,112.29,112.29,112.25,112.26,41642.0,92.5916,92.5916,92.5586,92.5669,41642.0
2021-07-13 10:00:00,112.27,112.29,112.25,112.29,51734.0,92.5751,92.5916,92.5586,92.5916,51734.0
2021-07-13 10:05:00,112.29,112.3,112.24,112.24,21947.0,92.5916,92.5998,92.5504,92.5504,21947.0
2021-07-13 10:10:00,112.25,112.26,112.23,112.23,49459.0,92.5586,92.5669,92.5421,92.5421,49459.0
2021-07-13 10:15:00,112.23,112.29,112.23,112.28,27236.0,92.5421,92.5916,92.5421,92.5833,27236.0
2021-07-13 10:20:00,112.27,112.28,112.26,112.26,12513.0,92.5751,92.5833,92.5669,92.5669,12513.0
2021-07-13 10:25:00,112.26,112.29,112.26,112.29,21081.0,92.5669,92.5916,92.5669,92.5916,21081.0
2021-07-13 10:30:00,112.29,112.29,112.26,112.27,17087.0,92.5916,92.5916,92.5669,92.5751,17087.0
2021-07-13 10:35:00,112.27,112.28,112.26,112.27,7350.0,92.5751,92.5833,92.5669,92.5751,7350.0
2021-07-13 10:40:00,112.27,112.27,112.25,112.25,26217.0,92.5751,92.5751,92.5586,92.5586,26217.0
2021-07-13 10:45:00,112.26,112.27,112.23,112.24,72937.0,92.5669,92.5751,92.5421,92.5504,72937.0
2021-07-13 10:50:00,112.24,112.25,112.23,112.23,22320.0,92.5504,92.5586,92.5421,92.5421,22320.0
2021-07-13 10:55:00,112.23,112.26,112.22,112.25,31230.0,92.5421,92.5669,92.5339,92.5586,31230.0
2021-07-13 11:00:00,112.25,112.3,112.25,112.28,31945.0,92.5586,92.5998,92.5586,92.5833,31945.0
2021-07-13 11:05:00,112.29,112.3,112.28,112.29,4159.0,92.5916,92.5998,92.5833,92.5916,4159.0
2021-07-13 11:10:00,112.3,112.3,112.29,112.3,4075.0,92.5998,92.5998,92.5916,92.5998,4075.0
2021-07-13 11:15:00,112.29,112.32,112.29,112.31,22610.0,92.5916,92.6163,92.5916,92.6081,22610.0
2021-07-13 11:20:00,112.32,112.33,112.31,112.31,17545.0,92.6163,92.6246,92.6081,92.6081,17545.0
2021-07-13 11:25:00,112.32,112.32,112.29,112.3,57357.0,92.6163,92.6163,92.5916,92.5998,57357.0
2021-07-13 11:30:00,112.3,112.32,112.3,112.32,8167.0,92.5998,92.6163,92.5998,92.6163,8167.0
2021-07-13 11:35:00,112.32,112.32,112.3,112.32,37862.0,92.6163,92.6163,92.5998,92.6163,37862.0
2021-07-13 11:40:00,112.32,112.32,112.29,112.29,31468.0,92.6163,92.6163,92.5916,92.5916,31468.0
2021-07-13 11:45:00,112.29,112.33,112.29,112.31,26518.0,92.5916,92.6246,92.5916,92.6081,26518.0
2021-07-13 11:50:00,112.31,112.31,112.29,112.29,21815.0,92.6081,92.6081,92.5916,92.5916,21815.0
2021-07-13 11:55:00,112.29,112.3,112.28,112.28,14612.0,92.5916,92.5998,92.5833,92.5833,14612.0
2021-07-13 12:00:00,112.29,112.31,112.28,112.29,21208.0,92.5916,92.6081,92.5833,92.5916,21208.0
2021-07-13 12:05:00,112.28,112.29,112.28,112.28,1261.0,92.5833,92.5916,92.5833,92.5833,1261.0
2021-07-13 12:10:00,112.28,112.28,112.26,112.28,7100.0,92.5833,92.5833,92.5669,92.5833,7100.0
2021-07-13 12:15:00,112.28,112.28,112.27,112.27,1860.0,92.5833,92.5833,92.5751,92.5751,1860.0
2021-07-13 12:20:00,112.28,112.29,112.27,112.28,2125.0,92.5833,92.5916,92.5751,92.5833,2125.0
2021-07-13 12:25:00,112.28,112.28,112.27,112.28,900.0,92.5833,92.5833,92.5751,92.5833,900.0
2021-07-13 12:30:00,112.28,112.28,112.27,112.28,502.0,92.5833,92.5833,92.5751,92.5833,502.0
2021-07-13 12:35:00,112.28,112.28,112.25,112.26,34879.0,92.5833,92.5833,92.5586,92.5669,34879.0
2021-07-13 12:40:00,112.26,112.28,112.25,112.28,41765.0,92.5669,92.5833,92.5586,92.5833,41765.0
2021-07-13 12:45:00,112.27,112.29,112.27,112.28,7355.0,92.5751,92.5916,92.5751,92.5833,7355.0
2021-07-13 12:50:00,112.28,112.29,112.26,112.28,33806.0,92.5833,92.5916,92.5669,92.5833,33806.0
2021-07-13 12:55:00,112.29,112.29,112.27,112.28,6283.0,92.5916,92.5916,92.5751,92.5833,6283.0
2021-07-13 13:00:00,112.28,112.28,112.16,112.19,200466.0,92.5833,92.5833,92.4844,92.5091,200466.0
2021-07-13 13:05:00,112.18,112.2,112.15,112.15,33649.0,92.5009,92.5174,92.4762,92.4762,33649.0
2021-07-13 13:10:00,112.14,112.15,112.11,112.12,46061.0,92.4679,92.4762,92.4432,92.4514,46061.0
2021-07-13 13:15:00,112.12,112.13,111.98,111.98,46223.0,92.4514,92.4597,92.336,92.336,46223.0
2021-07-13 13:20:00,111.99,112.07,111.99,112.03,57415.0,92.3442,92.4102,92.3442,92.3772,57415.0
2021-07-13 13:25:00,112.02,112.03,111.98,112.02,15371.0,92.369,92.3772,92.336,92.369,15371.0
2021-07-13 13:30:00,112.02,112.02,111.93,111.96,59203.0,92.369,92.369,92.2947,92.3195,59203.0
2021-07-13 13:35:00,111.96,111.96,111.88,111.92,28453.0,92.3195,92.3195,92.2535,92.2865,28453.0
2021-07-13 13:40:00,111.92,111.92,111.81,111.84,106481.0,92.2865,92.2865,92.1958,92.2205,106481.0
2021-07-13 13:45:00,111.84,111.87,111.83,111.83,94111.0,92.2205,92.2453,92.2123,92.2123,94111.0
2021-07-13 13:50:00,111.83,111.86,111.82,111.84,33173.0,92.2123,92.237,92.204,92.2205,33173.0
2021-07-13 13:55:00,111.84,111.87,111.84,111.85,49384.0,92.2205,92.2453,92.2205,92.2288,49384.0
2021-07-13 14:00:00,111.84,111.85,111.77,111.81,53058.0,92.2205,92.2288,92.1628,92.1958,53058.0
2021-07-13 14:05:00,111.8,111.84,111.79,111.82,80629.0,92.1876,92.2205,92.1793,92.204,80629.0
2021-07-13 14:10:00,111.82,111.87,111.82,111.87,16989.0,92.204,92.2453,92.204,92.2453,16989.0
2021-07-13 14:15:00,111.86,111.87,111.83,111.86,51246.0,92.237,92.2453,92.2123,92.237,51246.0
2021-07-13 14:20:00,111.86,111.87,111.82,111.86,43005.0,92.237,92.2453,92.204,92.237,43005.0
2021-07-13 14:25:00,111.87,111.94,111.86,111.91,49040.0,92.2453,92.303,92.237,92.2783,49040.0
2021-07-13 14:30:00,111.92,111.93,111.87,111.89,115981.0,92.2865,92.2947,92.2453,92.2618,115981.0
2021-07-13 14:35:00,111.89,111.9,111.88,111.89,14851.0,92.2618,92.27,92.2535,92.2618,14851.0
2021-07-13 14:40:00,111.89,111.89,111.84,111.85,61771.0,92.2618,92.2618,92.2205,92.2288,61771.0
2021-07-13 14:45:00,111.85,111.85,111.81,111.83,73850.0,92.2288,92.2288,92.1958,92.2123,73850.0
2021-07-13 14:50:00,111.83,111.84,111.8,111.84,71175.0,92.2123,92.2205,92.1876,92.2205,71175.0
2021-07-13 14:55:00,111.84,111.87,111.83,111.84,39926.0,92.2205,92.2453,92.2123,92.2205,39926.0
2021-07-13 15:00:00,111.84,111.85,111.84,111.85,18579.0,92.2205,92.2288,92.2205,92.2288,18579.0
2021-07-13 15:05:00,111.84,111.89,111.84,111.87,68188.0,92.2205,92.2618,92.2205,92.2453,68188.0
2021-07-13 15:10:00,111.87,111.87,111.85,111.86,27225.0,92.2453,92.2453,92.2288,92.237,27225.0
2021-07-13 15:15:00,111.86,111.89,111.85,111.86,52552.0,92.237,92.2618,92.2288,92.237,52552.0
2021-07-13 15:20:00,111.86,111.88,111.84,111.84,47698.0,92.237,92.2535,92.2205,92.2205,47698.0
2021-07-13 15:25:00,111.84,111.84,111.83,111.83,25275.0,92.2205,92.2205,92.2123,92.2123,25275.0
2021-07-13 15:30:00,111.83,111.83,111.76,111.77,43385.0,92.2123,92.2123,92.1546,92.1628,43385.0
2021-07-13 15:35:00,111.77,111.8,111.75,111.8,73179.0,92.1628,92.1876,92.1463,92.1876,73179.0
2021-07-13 15:40:00,111.8,111.8,111.77,111.77,133489.0,92.1876,92.1876,92.1628,92.1628,133489.0
2021-07-13 15:45:00,111.77,111.78,111.76,111.77,212851.0,92.1628,92.1711,92.1546,92.1628,212851.0
2021-07-13 15:50:00,111.77,111.78,111.76,111.78,134074.0,92.1628,92.1711,92.1546,92.1711,134074.0
2021-07-13 15:55:00,111.78,111.85,111.77,111.85,395024.0,92.1711,92.2288,92.1628,92.2288,395024.0
2021-07-14 09:30:00,112.25,112.27,112.17,112.2,65352.0,92.5586,92.5751,92.4926,92.5174,65352.0
2021-07-14 09:35:00,112.2,112.22,112.15,112.2,153311.0,92.5174,92.5339,92.4762,92.5174,153311.0
2021-07-14 09:40:00,112.19,112.22,112.17,112.22,37127.0,92.5091,92.5339,92.4926,92.5339,37127.0
2021-07-14 09:45:00,112.22,112.25,112.21,112.23,36936.0,92.5339,92.5586,92.5256,92.5421,36936.0
2021-07-14 09:50:00,112.23,112.29,112.22,112.29,231257.0,92.5421,92.5916,92.5339,92.5916,231257.0
2021-07-14 09:55:00,112.28,112.3,112.26,112.29,57866.0,92.5833,92.5998,92.5669,92.5916,57866.0
2021-07-14 10:00:00,112.29,112.32,112.27,112.32,39226.0,92.5916,92.6163,92.5751,92.6163,39226.0
2021-07-14 10:05:00,112.32,112.32,112.28,112.31,29074.0,92.6163,92.6163,92.5833,92.6081,29074.0
2021-07-14 10:10:00,112.31,112.32,112.27,112.28,44907.0,92.6081,92.6163,92.5751,92.5833,44907.0
2021-07-14 10:15:00,112.29,112.3,112.23,112.29,149149.0,92.5916,92.5998,92.5421,92.5916,149149.0
2021-07-14 10:20:00,112.29,112.33,112.28,112.32,90177.0,92.5916,92.6246,92.5833,92.6163,90177.0
2021-07-14 10:25:00,112.31,112.32,112.29,112.31,113106.0,92.6081,92.6163,92.5916,92.6081,113106.0
2021-07-14 10:30:00,112.31,112.33,112.29,112.32,65342.0,92.6081,92.6246,92.5916,92.6163,65342.0
2021-07-14 10:35:00,112.31,112.33,112.28,112.29,100424.0,92.6081,92.6246,92.5833,92.5916,100424.0
2021-07-14 10:40:00,112.3,112.32,112.29,112.32,19866.0,92.5998,92.6163,92.5916,92.6163,19866.0
2021-07-14 10:45:00,112.32,112.36,112.31,112.35,14217.0,92.6163,92.6493,92.6081,92.6411,14217.0
2021-07-14 10:50:00,112.36,112.38,112.35,112.36,41125.0,92.6493,92.6658,92.6411,92.6493,41125.0
2021-07-14 10:55:00,112.36,112.37,112.33,112.34,51003.0,92.6493,92.6576,92.6246,92.6328,51003.0
2021-07-14 11:00:00,112.34,112.37,112.32,112.37,39786.0,92.6328,92.6576,92.6163,92.6576,39786.0
2021-07-14 11:05:00,112.37,112.37,112.34,112.36,16615.0,92.6576,92.6576,92.6328,92.6493,16615.0
2021-07-14 11:10:00,112.36,112.37,112.33,112.36,14134.0,92.6493,92.6576,92.6246,92.6493,14134.0
2021-07-14 11:15:00,112.36,112.37,112.32,112.35,23712.0,92.6493,92.6576,92.6163,92.6411,23712.0
2021-07-14 11:20:00,112.35,112.36,112.32,112.32,17159.0,92.6411,92.6493,92.6163,92.6163,17159.0
2021-07-14 11:25:00,112.33,112.33,112.28,112.29,21156.0,92.6246,92.6246,92.5833,92.5916,21156.0
2021-07-14 11:30:00,112.28,112.29,112.28,112.28,5168.0,92.5833,92.5916,92.5833,92.5833,5168.0
2021-07-14 11:35:00,112.29,112.3,112.28,112.3,29786.0,92.5916,92.5998,92.5833,92.5998,29786.0
2021-07-14 11:40:00,112.3,112.3,112.26,112.28,30071.0,92.5998,92.5998,92.5669,92.5833,30071.0
2021-07-14 11:45:00,112.28,112.29,112.27,112.28,28085.0,92.5833,92.5916,92.5751,92.5833,28085.0
2021-07-14 11:50:00,112.28,112.28,112.26,112.27,8420.0,92.5833,92.5833,92.5669,92.5751,8420.0
2021-07-14 11:55:00,112.27,112.27,112.23,112.25,32880.0,92.5751,92.5751,92.5421,92.5586,32880.0
2021-07-14 12:00:00,112.24,112.27,112.24,112.25,21286.0,92.5504,92.5751,92.5504,92.5586,21286.0
2021-07-14 12:05:00,112.26,112.26,112.22,112.25,5088.0,92.5669,92.5669,92.5339,92.5586,5088.0
2021-07-14 12:10:00,112.26,112.26,112.21,112.22,4387.0,92.5669,92.5669,92.5256,92.5339,4387.0
2021-07-14 12:15:00,112.22,112.23,112.2,112.23,6409.0,92.5339,92.5421,92.5174,92.5421,6409.0
2021-07-14 12:20:00,112.23,112.25,112.22,112.22,14324.0,92.5421,92.5586,92.5339,92.5339,14324.0
2021-07-14 12:25:00,112.23,112.24,112.22,112.23,4523.0,92.5421,92.5504,92.5339,92.5421,4523.0
2021-07-14 12:30:00,112.23,112.24,112.22,112.23,13491.0,92.5421,92.5504,92.5339,92.5421,13491.0
2021-07-14 12:35:00,112.23,112.24,112.22,112.24,6723.0,92.5421,92.5504,92.5339,92.5504,6723.0
2021-07-14 12:40:00,112.24,112.25,112.23,112.25,6554.0,92.5504,92.5586,92.5421,92.5586,6554.0
2021-07-14 12:45:00,112.24,112.25,112.21,112.22,8218.0,92.5504,92.5586,92.5256,92.5339,8218.0
2021-07-14 12:50:00,112.22,112.24,112.21,112.23,9024.0,92.5339,92.5504,92.5256,92.5421,9024.0
2021-07-14 12:55:00,112.23,112.24,112.22,112.23,14176.0,92.5421,92.5504,92.5339,92.5421,14176.0
2021-07-14 13:00:00,112.23,112.25,112.22,112.23,26851.0,92.5421,92.5586,92.5339,92.5421,26851.0
2021-07-14 13:05:00,112.24,112.24,112.21,112.22,20095.0,92.5504,92.5504,92.5256,92.5339,20095.0
2021-07-14 13:10:00,112.22,112.22,112.19,112.2,17725.0,92.5339,92.5339,92.5091,92.5174,17725.0
2021-07-14 13:15:00,112.2,112.21,112.18,112.18,22757.0,92.5174,92.5256,92.5009,92.5009,22757.0
2021-07-14 13:20:00,112.19,112.19,112.17,112.18,21968.0,92.5091,92.5091,92.4926,92.5009,21968.0
2021-07-14 13:25:00,112.18,112.2,112.15,112.2,33987.0,92.5009,92.5174,92.4762,92.5174,33987.0
2021-07-14 13:30:00,112.19,112.21,112.18,112.2,3546.0,92.5091,92.5256,92.5009,92.5174,3546.0
2021-07-14 13:35:00,112.2,112.22,112.2,112.22,9994.0,92.5174,92.5339,92.5174,92.5339,9994.0
2021-07-14 13:40:00,112.22,112.23,112.21,112.23,10033.0,92.5339,92.5421,92.5256,92.5421,10033.0
2021-07-14 13:45:00,112.23,112.26,112.22,112.23,33933.0,92.5421,92.5669,92.5339,92.5421,33933.0
2021-07-14 13:50:00,112.22,112.23,112.21,112.22,5962.0,92.5339,92.5421,92.5256,92.5339,5962.0
2021-07-14 13:55:00,112.23,112.24,112.22,112.24,5550.0,92.5421,92.5504,92.5339,92.5504,5550.0
2021-07-14 14:00:00,112.24,112.26,112.24,112.25,92978.0,92.5504,92.5669,92.5504,92.5586,92978.0
2021-07-14 14:05:00,112.25,112.25,112.22,112.22,17225.0,92.5586,92.5586,92.5339,92.5339,17225.0
2021-07-14 14:10:00,112.23,112.25,112.22,112.25,16437.0,92.5421,92.5586,92.5339,92.5586,16437.0
2021-07-14 14:15:00,112.24,112.26,112.24,112.25,11061.0,92.5504,92.5669,92.5504,92.5586,11061.0
2021-07-14 14:20:00,112.25,112.25,112.24,112.25,5978.0,92.5586,92.5586,92.5504,92.5586,5978.0
2021-07-14 14:25:00,112.25,112.25,112.24,112.25,6870.0,92.5586,92.5586,92.5504,92.5586,6870.0
2021-07-14 14:30:00,112.25,112.27,112.24,112.26,48058.0,92.5586,92.5751,92.5504,92.5669,48058.0
2021-07-14 14:35:00,112.25,112.26,112.25,112.26,6104.0,92.5586,92.5669,92.5586,92.5669,6104.0
2021-07-14 14:40:00,112.26,112.27,112.25,112.27,19603.0,92.5669,92.5751,92.5586,92.5751,19603.0
2021-07-14 14:45:00,112.27,112.32,112.26,112.29,50222.0,92.5751,92.6163,92.5669,92.5916,50222.0
2021-07-14 14:50:00,112.29,112.29,112.26,112.27,71995.0,92.5916,92.5916,92.5669,92.5751,71995.0
2021-07-14 14:55:00,112.28,112.29,112.27,112.29,29373.0,92.5833,92.5916,92.5751,92.5916,29373.0
2021-07-14 15:00:00,112.28,112.3,112.28,112.3,40523.0,92.5833,92.5998,92.5833,92.5998,40523.0
2021-07-14 15:05:00,112.29,112.3,112.27,112.28,11458.0,92.5916,92.5998,92.5751,92.5833,11458.0
2021-07-14 15:10:00,112.29,112.29,112.28,112.28,7926.0,92.5916,92.5916,92.5833,92.5833,7926.0
2021-07-14 15:15:00,112.29,112.29,112.28,112.29,13752.0,92.5916,92.5916,92.5833,92.5916,13752.0
2021-07-14 15:20:00,112.29,112.32,112.28,112.31,27195.0,92.5916,92.6163,92.5833,92.6081,27195.0
2021-07-14 15:25:00,112.31,112.31,112.28,112.3,17151.0,92.6081,92.6081,92.5833,92.5998,17151.0
2021-07-14 15:30:00,112.3,112.31,112.28,112.29,12723.0,92.5998,92.6081,92.5833,92.5916,12723.0
2021-07-14 15:35:00,112.31,112.33,112.3,112.32,40134.0,92.6081,92.6246,92.5998,92.6163,40134.0
2021-07-14 15:40:00,112.32,112.32,112.3,112.32,52351.0,92.6163,92.6163,92.5998,92.6163,52351.0
2021-07-14 15:45:00,112.32,112.35,112.31,112.34,51887.0,92.6163,92.6411,92.6081,92.6328,51887.0
2021-07-14 15:50:00,112.34,112.35,112.3,112.31,109152.0,92.6328,92.6411,92.5998,92.6081,109152.0
2021-07-14 15:55:00,112.3,112.32,112.26,112.29,240885.0,92.5998,92.6163,92.5669,92.5916,240885.0
2021-07-15 09:30:00,112.47,112.67,112.47,112.55,149318.0,92.74,92.9049,92.74,92.806,149318.0
2021-07-15 09:35:00,112.55,112.57,112.53,112.55,59636.0,92.806,92.8225,92.7895,92.806,59636.0
2021-07-15 09:40:00,112.55,112.55,112.49,112.54,127134.0,92.806,92.806,92.7565,92.7977,127134.0
2021-07-15 09:45:00,112.53,112.6,112.53,112.58,19945.0,92.7895,92.8472,92.7895,92.8307,19945.0
2021-07-15 09:50:00,112.57,112.59,112.56,112.58,15429.0,92.8225,92.839,92.8142,92.8307,15429.0
2021-07-15 09:55:00,112.58,112.61,112.58,112.59,37151.0,92.8307,92.8555,92.8307,92.839,37151.0
2021-07-15 10:00:00,112.59,112.6,112.55,112.57,34059.0,92.839,92.8472,92.806,92.8225,34059.0
2021-07-15 10:05:00,112.57,112.57,112.54,112.56,16171.0,92.8225,92.8225,92.7977,92.8142,16171.0
2021-07-15 10:10:00,112.55,112.55,112.5,112.53,56474.0,92.806,92.806,92.7648,92.7895,56474.0
2021-07-15 10:15:00,112.52,112.55,112.47,112.48,36045.0,92.7812,92.806,92.74,92.7483,36045.0
2021-07-15 10:20:00,112.48,112.49,112.43,112.43,42843.0,92.7483,92.7565,92.707,92.707,42843.0
2021-07-15 10:25:00,112.43,112.46,112.36,112.38,23198.0,92.707,92.7318,92.6493,92.6658,23198.0
2021-07-15 10:30:00,112.39,112.41,112.39,112.41,80325.0,92.6741,92.6905,92.6741,92.6905,80325.0
2021-07-15 10:35:00,112.41,112.45,112.4,112.44,13112.0,92.6905,92.7235,92.6823,92.7153,13112.0
2021-07-15 10:40:00,112.45,112.45,112.39,112.4,71270.0,92.7235,92.7235,92.6741,92.6823,71270.0
2021-07-15 10:45:00,112.4,112.41,112.39,112.41,26813.0,92.6823,92.6905,92.6741,92.6905,26813.0
2021-07-15 10:50:00,112.4,112.41,112.39,112.4,17078.0,92.6823,92.6905,92.6741,92.6823,17078.0
2021-07-15 10:55:00,112.4,112.4,112.35,112.36,87133.0,92.6823,92.6823,92.6411,92.6493,87133.0
2021-07-15 11:00:00,112.36,112.38,112.35,112.38,28814.0,92.6493,92.6658,92.6411,92.6658,28814.0
2021-07-15 11:05:00,112.38,112.45,112.37,112.42,27623.0,92.6658,92.7235,92.6576,92.6988,27623.0
2021-07-15 11:10:00,112.42,112.48,112.41,112.47,17563.0,92.6988,92.7483,92.6905,92.74,17563.0
2021-07-15 11:15:00,112.47,112.52,112.47,112.51,11189.0,92.74,92.7812,92.74,92.773,11189.0
2021-07-15 11:20:00,112.51,112.53,112.5,112.52,63512.0,92.773,92.7895,92.7648,92.7812,63512.0
2021-07-15 11:25:00,112.52,112.53,112.5,112.53,16938.0,92.7812,92.7895,92.7648,92.7895,16938.0
2021-07-15 11:30:00,112.53,112.54,112.5,112.5,18332.0,92.7895,92.7977,92.7648,92.7648,18332.0
2021-07-15 11:35:00,112.51,112.52,112.49,112.49,51430.0,92.773,92.7812,92.7565,92.7565,51430.0
2021-07-15 11:40:00,112.49,112.51,112.49,112.51,8170.0,92.7565,92.773,92.7565,92.773,8170.0
2021-07-15 11:45:00,112.52,112.53,112.48,112.49,40837.0,92.7812,92.7895,92.7483,92.7565,40837.0
2021-07-15 11:50:00,112.49,112.51,112.49,112.51,16346.0,92.7565,92.773,92.7565,92.773,16346.0
2021-07-15 11:55:00,112.51,112.51,112.49,112.49,22891.0,92.773,92.773,92.7565,92.7565,22891.0
2021-07-15 12:00:00,112.49,112.53,112.49,112.53,27208.0,92.7565,92.7895,92.7565,92.7895,27208.0
2021-07-15 12:05:00,112.52,112.54,112.5,112.52,16821.0,92.7812,92.7977,92.7648,92.7812,16821.0
2021-07-15 12:10:00,112.51,112.52,112.49,112.52,7298.0,92.773,92.7812,92.7565,92.7812,7298.0
2021-07-15 12:15:00,112.52,112.57,112.52,112.57,14006.0,92.7812,92.8225,92.7812,92.8225,14006.0
2021-07-15 12:20:00,112.56,112.58,112.56,112.57,13999.0,92.8142,92.8307,92.8142,92.8225,13999.0
2021-07-15 12:25:00,112.58,112.59,112.56,112.57,27751.0,92.8307,92.839,92.8142,92.8225,27751.0
2021-07-15 12:30:00,112.57,112.58,112.57,112.58,11703.0,92.8225,92.8307,92.8225,92.8307,11703.0
2021-07-15 12:35:00,112.58,112.58,112.56,112.56,15401.0,92.8307,92.8307,92.8142,92.8142,15401.0
2021-07-15 12:40:00,112.56,112.56,112.53,112.56,17491.0,92.8142,92.8142,92.7895,92.8142,17491.0
2021-07-15 12:45:00,112.56,112.57,112.55,112.57,12458.0,92.8142,92.8225,92.806,92.8225,12458.0
2021-07-15 12:50:00,112.57,112.58,112.56,112.58,12357.0,92.8225,92.8307,92.8142,92.8307,12357.0
2021-07-15 12:55:00,112.58,112.59,112.57,112.58,19239.0,92.8307,92.839,92.8225,92.8307,19239.0
2021-07-15 13:00:00,112.58,112.58,112.57,112.58,13496.0,92.8307,92.8307,92.8225,92.8307,13496.0
2021-07-15 13:05:00,112.59,112.61,112.59,112.61,9514.0,92.839,92.8555,92.839,92.8555,9514.0
2021-07-15 13:10:00,112.61,112.63,112.6,112.62,25930.0,92.8555,92.8719,92.8472,92.8637,25930.0
2021-07-15 13:15:00,112.62,112.66,112.6,112.63,26925.0,92.8637,92.8967,92.8472,92.8719,26925.0
2021-07-15 13:20:00,112.63,112.7,112.62,112.7,24352.0,92.8719,92.9297,92.8637,92.9297,24352.0
2021-07-15 13:25:00,112.7,112.7,112.67,112.7,17584.0,92.9297,92.9297,92.9049,92.9297,17584.0
2021-07-15 13:30:00,112.7,112.7,112.66,112.67,9114.0,92.9297,92.9297,92.8967,92.9049,9114.0
2021-07-15 13:35:00,112.67,112.68,112.64,112.66,36665.0,92.9049,92.9132,92.8802,92.8967,36665.0
2021-07-15 13:40:00,112.65,112.66,112.62,112.65,25334.0,92.8884,92.8967,92.8637,92.8884,25334.0
2021-07-15 13:45:00,112.65,112.66,112.64,112.66,17089.0,92.8884,92.8967,92.8802,92.8967,17089.0
2021-07-15 13:50:00,112.66,112.67,112.64,112.64,15798.0,92.8967,92.9049,92.8802,92.8802,15798.0
2021-07-15 13:55:00,112.64,112.66,112.63,112.63,12797.0,92.8802,92.8967,92.8719,92.8719,12797.0
2021-07-15 14:00:00,112.63,112.68,112.63,112.68,31168.0,92.8719,92.9132,92.8719,92.9132,31168.0
2021-07-15 14:05:00,112.68,112.7,112.67,112.7,26190.0,92.9132,92.9297,92.9049,92.9297,26190.0
2021-07-15 14:10:00,112.69,112.71,112.66,112.68,58953.0,92.9214,92.9379,92.8967,92.9132,58953.0
2021-07-15 14:15:00,112.68,112.68,112.67,112.68,6369.0,92.9132,92.9132,92.9049,92.9132,6369.0
2021-07-15 14:20:00,112.68,112.71,112.67,112.71,47488.0,92.9132,92.9379,92.9049,92.9379,47488.0
2021-07-15 14:25:00,112.71,112.71,112.69,112.69,50080.0,92.9379,92.9379,92.9214,92.9214,50080.0
2021-07-15 14:30:00,112.68,112.71,112.68,112.71,8724.0,92.9132,92.9379,92.9132,92.9379,8724.0
2021-07-15 14:35:00,112.7,112.71,112.67,112.7,12973.0,92.9297,92.9379,92.9049,92.9297,12973.0
2021-07-15 14:40:00,112.69,112.7,112.69,112.7,62354.0,92.9214,92.9297,92.9214,92.9297,62354.0
2021-07-15 14:45:00,112.7,112.73,112.68,112.68,24798.0,92.9297,92.9544,92.9132,92.9132,24798.0
2021-07-15 14:50:00,112.69,112.7,112.6,112.65,531982.0,92.9214,92.9297,92.8472,92.8884,531982.0
2021-07-15 14:55:00,112.65,112.65,112.55,112.62,234509.0,92.8884,92.8884,92.806,92.8637,234509.0
2021-07-15 15:00:00,112.61,112.62,112.59,112.61,58297.0,92.8555,92.8637,92.839,92.8555,58297.0
2021-07-15 15:05:00,112.61,112.62,112.6,112.61,40053.0,92.8555,92.8637,92.8472,92.8555,40053.0
2021-07-15 15:10:00,112.61,112.64,112.6,112.64,48817.0,92.8555,92.8802,92.8472,92.8802,48817.0
2021-07-15 15:15:00,112.64,112.65,112.62,112.63,25474.0,92.8802,92.8884,92.8637,92.8719,25474.0
2021-07-15 15:20:00,112.63,112.64,112.62,112.64,44218.0,92.8719,92.8802,92.8637,92.8802,44218.0
2021-07-15 15:25:00,112.64,112.65,112.64,112.65,15783.0,92.8802,92.8884,92.8802,92.8884,15783.0
2021-07-15 15:30:00,112.65,112.67,112.63,112.64,127657.0,92.8884,92.9049,92.8719,92.8802,127657.0
2021-07-15 15:35:00,112.63,112.64,112.62,112.64,45239.0,92.8719,92.8802,92.8637,92.8802,45239.0
2021-07-15 15:40:00,112.64,112.67,112.64,112.67,42737.0,92.8802,92.9049,92.8802,92.9049,42737.0
2021-07-15 15:45:00,112.67,112.67,112.64,112.65,72736.0,92.9049,92.9049,92.8802,92.8884,72736.0
2021-07-15 15:50:00,112.65,112.65,112.64,112.65,94400.0,92.8884,92.8884,92.8802,92.8884,94400.0
2021-07-15 15:55:00,112.65,112.65,112.61,112.62,381449.0,92.8884,92.8884,92.8555,92.8637,381449.0
2021-07-16 09:30:00,112.64,112.64,112.52,112.57,95847.0,92.8802,92.8802,92.7812,92.8225,95847.0
2021-07-16 09:35:00,112.57,112.6,112.55,112.58,20557.0,92.8225,92.8472,92.806,92.8307,20557.0
2021-07-16 09:40:00,112.57,112.59,112.55,112.57,24087.0,92.8225,92.839,92.806,92.8225,24087.0
2021-07-16 09:45:00,112.56,112.57,112.53,112.55,45612.0,92.8142,92.8225,92.7895,92.806,45612.0
2021-07-16 09:50:00,112.55,112.55,112.53,112.54,10748.0,92.806,92.806,92.7895,92.7977,10748.0
2021-07-16 09:55:00,112.55,112.55,112.53,112.54,64449.0,92.806,92.806,92.7895,92.7977,64449.0
2021-07-16 10:00:00,112.54,112.55,112.53,112.54,21233.0,92.7977,92.806,92.7895,92.7977,21233.0
2021-07-16 10:05:00,112.54,112.54,112.51,112.53,6749.0,92.7977,92.7977,92.773,92.7895,6749.0
2021-07-16 10:10:00,112.51,112.52,112.5,112.51,16547.0,92.773,92.7812,92.7648,92.773,16547.0
2021-07-16 10:15:00,112.52,112.55,112.52,112.55,13212.0,92.7812,92.806,92.7812,92.806,13212.0
2021-07-16 10:20:00,112.55,112.56,112.52,112.55,12503.0,92.806,92.8142,92.7812,92.806,12503.0
2021-07-16 10:25:00,112.56,112.56,112.52,112.53,35964.0,92.8142,92.8142,92.7812,92.7895,35964.0
2021-07-16 10:30:00,112.53,112.56,112.53,112.55,35165.0,92.7895,92.8142,92.7895,92.806,35165.0
2021-07-16 10:35:00,112.55,112.57,112.54,112.56,35516.0,92.806,92.8225,92.7977,92.8142,35516.0
2021-07-16 10:40:00,112.55,112.57,112.55,112.55,35937.0,92.806,92.8225,92.806,92.806,35937.0
2021-07-16 10:45:00,112.54,112.55,112.53,112.54,25288.0,92.7977,92.806,92.7895,92.7977,25288.0
2021-07-16 10:50:00,112.54,112.55,112.53,112.54,20485.0,92.7977,92.806,92.7895,92.7977,20485.0
2021-07-16 10:55:00,112.54,112.54,112.53,112.54,25356.0,92.7977,92.7977,92.7895,92.7977,25356.0
2021-07-16 11:00:00,112.54,112.54,112.52,112.53,7275.0,92.7977,92.7977,92.7812,92.7895,7275.0
2021-07-16 11:05:00,112.52,112.53,112.52,112.53,5065.0,92.7812,92.7895,92.7812,92.7895,5065.0
2021-07-16 11:10:00,112.52,112.54,112.52,112.52,14969.0,92.7812,92.7977,92.7812,92.7812,14969.0
2021-07-16 11:15:00,112.53,112.53,112.51,112.53,10177.0,92.7895,92.7895,92.773,92.7895,10177.0
2021-07-16 11:20:00,112.53,112.53,112.52,112.52,4838.0,92.7895,92.7895,92.7812,92.7812,4838.0
2021-07-16 11:25:00,112.53,112.53,112.52,112.52,13680.0,92.7895,92.7895,92.7812,92.7812,13680.0
2021-07-16 11:30:00,112.52,112.53,112.51,112.52,27554.0,92.7812,92.7895,92.773,92.7812,27554.0
2021-07-16 11:35:00,112.52,112.53,112.51,112.51,51666.0,92.7812,92.7895,92.773,92.773,51666.0
2021-07-16 11:40:00,112.51,112.52,112.51,112.51,6739.0,92.773,92.7812,92.773,92.773,6739.0
2021-07-16 11:45:00,112.52,112.55,112.51,112.54,32183.0,92.7812,92.806,92.773,92.7977,32183.0
2021-07-16 11:50:00,112.54,112.57,112.53,112.57,46713.0,92.7977,92.8225,92.7895,92.8225,46713.0
2021-07-16 11:55:00,112.56,112.58,112.56,112.58,8751.0,92.8142,92.8307,92.8142,92.8307,8751.0
2021-07-16 12:00:00,112.58,112.59,112.56,112.59,8346.0,92.8307,92.839,92.8142,92.839,8346.0
2021-07-16 12:05:00,112.59,112.59,112.58,112.58,8027.0,92.839,92.839,92.8307,92.8307,8027.0
2021-07-16 12:10:00,112.58,112.58,112.57,112.58,3320.0,92.8307,92.8307,92.8225,92.8307,3320.0
2021-07-16 12:15:00,112.59,112.65,112.59,112.65,10224.0,92.839,92.8884,92.839,92.8884,10224.0
2021-07-16 12:20:00,112.64,112.65,112.62,112.63,19037.0,92.8802,92.8884,92.8637,92.8719,19037.0
2021-07-16 12:25:00,112.63,112.65,112.62,112.64,19256.0,92.8719,92.8884,92.8637,92.8802,19256.0
2021-07-16 12:30:00,112.65,112.65,112.64,112.65,4445.0,92.8884,92.8884,92.8802,92.8884,4445.0
2021-07-16 12:35:00,112.64,112.65,112.63,112.64,10801.0,92.8802,92.8884,92.8719,92.8802,10801.0
2021-07-16 12:40:00,112.64,112.64,112.62,112.63,33234.0,92.8802,92.8802,92.8637,92.8719,33234.0
2021-07-16 12:45:00,112.63,112.64,112.62,112.64,7678.0,92.8719,92.8802,92.8637,92.8802,7678.0
2021-07-16 12:50:00,112.63,112.65,112.63,112.63,6989.0,92.8719,92.8884,92.8719,92.8719,6989.0
2021-07-16 12:55:00,112.63,112.65,112.63,112.65,9009.0,92.8719,92.8884,92.8719,92.8884,9009.0
2021-07-16 13:00:00,112.64,112.65,112.63,112.65,9972.0,92.8802,92.8884,92.8719,92.8884,9972.0
2021-07-16 13:05:00,112.65,112.68,112.65,112.67,28731.0,92.8884,92.9132,92.8884,92.9049,28731.0
2021-07-16 13:10:00,112.67,112.69,112.67,112.68,19107.0,92.9049,92.9214,92.9049,92.9132,19107.0
2021-07-16 13:15:00,112.67,112.7,112.66,112.7,14974.0,92.9049,92.9297,92.8967,92.9297,14974.0
2021-07-16 13:20:00,112.7,112.7,112.68,112.68,4528.0,92.9297,92.9297,92.9132,92.9132,4528.0
2021-07-16 13:25:00,112.68,112.69,112.67,112.69,2986.0,92.9132,92.9214,92.9049,92.9214,2986.0
2021-07-16 13:30:00,112.69,112.7,112.68,112.68,18688.0,92.9214,92.9297,92.9132,92.9132,18688.0
2021-07-16 13:35:00,112.68,112.69,112.66,112.68,34444.0,92.9132,92.9214,92.8967,92.9132,34444.0
2021-07-16 13:40:00,112.67,112.68,112.66,112.67,15706.0,92.9049,92.9132,92.8967,92.9049,15706.0
2021-07-16 13:45:00,112.68,112.68,112.66,112.67,6004.0,92.9132,92.9132,92.8967,92.9049,6004.0
2021-07-16 13:50:00,112.67,112.67,112.66,112.67,11867.0,92.9049,92.9049,92.8967,92.9049,11867.0
2021-07-16 13:55:00,112.66,112.68,112.66,112.67,21844.0,92.8967,92.9132,92.8967,92.9049,21844.0
2021-07-16 14:00:00,112.67,112.67,112.64,112.66,12601.0,92.9049,92.9049,92.8802,92.8967,12601.0
2021-07-16 14:05:00,112.66,112.66,112.64,112.65,10967.0,92.8967,92.8967,92.8802,92.8884,10967.0
2021-07-16 14:10:00,112.65,112.66,112.64,112.65,14239.0,92.8884,92.8967,92.8802,92.8884,14239.0
2021-07-16 14:15:00,112.66,112.66,112.64,112.65,27726.0,92.8967,92.8967,92.8802,92.8884,27726.0
2021-07-16 14:20:00,112.65,112.66,112.64,112.65,14798.0,92.8884,92.8967,92.8802,92.8884,14798.0
2021-07-16 14:25:00,112.64,112.64,112.58,112.58,22013.0,92.8802,92.8802,92.8307,92.8307,22013.0
2021-07-16 14:30:00,112.58,112.59,112.53,112.53,68171.0,92.8307,92.839,92.7895,92.7895,68171.0
2021-07-16 14:35:00,112.53,112.57,112.53,112.57,18465.0,92.7895,92.8225,92.7895,92.8225,18465.0
2021-07-16 14:40:00,112.57,112.59,112.57,112.57,30994.0,92.8225,92.839,92.8225,92.8225,30994.0
2021-07-16 14:45:00,112.58,112.58,112.57,112.58,1891.0,92.8307,92.8307,92.8225,92.8307,1891.0
2021-07-16 14:50:00,112.58,112.58,112.57,112.58,4531.0,92.8307,92.8307,92.8225,92.8307,4531.0
2021-07-16 14:55:00,112.58,112.62,112.57,112.61,56681.0,92.8307,92.8637,92.8225,92.8555,56681.0
2021-07-16 15:00:00,112.61,112.61,112.57,112.57,18137.0,92.8555,92.8555,92.8225,92.8225,18137.0
2021-07-16 15:05:00,112.57,112.57,112.56,112.57,5944.0,92.8225,92.8225,92.8142,92.8225,5944.0
2021-07-16 15:10:00,112.57,112.57,112.55,112.56,8059.0,92.8225,92.8225,92.806,92.8142,8059.0
2021-07-16 15:15:00,112.56,112.56,112.54,112.54,18443.0,92.8142,92.8142,92.7977,92.7977,18443.0
2021-07-16 15:20:00,112.55,112.55,112.53,112.54,5363.0,92.806,92.806,92.7895,92.7977,5363.0
2021-07-16 15:25:00,112.54,112.54,112.53,112.53,3638.0,92.7977,92.7977,92.7895,92.7895,3638.0
2021-07-16 15:30:00,112.54,112.55,112.53,112.54,19352.0,92.7977,92.806,92.7895,92.7977,19352.0
2021-07-16 15:35:00,112.54,112.55,112.52,112.54,15145.0,92.7977,92.806,92.7812,92.7977,15145.0
2021-07-16 15:40:00,112.54,112.54,112.51,112.52,28992.0,92.7977,92.7977,92.773,92.7812,28992.0
2021-07-16 15:45:00,112.52,112.52,112.5,112.5,103962.0,92.7812,92.7812,92.7648,92.7648,103962.0
2021-07-16 15:50:00,112.51,112.51,112.49,112.5,51248.0,92.773,92.773,92.7565,92.7648,51248.0
2021-07-16 15:55:00,112.49,112.52,112.49,112.5,73055.0,92.7565,92.7812,92.7565,92.7648,73055.0
2021-07-19 09:30:00,112.74,112.74,112.6,112.63,154875.0,92.9627,92.9627,92.8472,92.8719,154875.0
2021-07-19 09:35:00,112.63,112.66,112.62,112.66,21754.0,92.8719,92.8967,92.8637,92.8967,21754.0
2021-07-19 09:40:00,112.66,112.69,112.64,112.66,18190.0,92.8967,92.9214,92.8802,92.8967,18190.0
2021-07-19 09:45:00,112.66,112.66,112.6,112.65,262009.0,92.8967,92.8967,92.8472,92.8884,262009.0
2021-07-19 09:50:00,112.64,112.65,112.54,112.56,95593.0,92.8802,92.8884,92.7977,92.8142,95593.0
2021-07-19 09:55:00,112.56,112.57,112.52,112.55,82904.0,92.8142,92.8225,92.7812,92.806,82904.0
2021-07-19 10:00:00,112.55,112.58,112.53,112.58,41733.0,92.806,92.8307,92.7895,92.8307,41733.0
2021-07-19 10:05:00,112.58,112.61,112.57,112.6,19790.0,92.8307,92.8555,92.8225,92.8472,19790.0
2021-07-19 10:10:00,112.59,112.62,112.56,112.61,79918.0,92.839,92.8637,92.8142,92.8555,79918.0
2021-07-19 10:15:00,112.61,112.67,112.6,112.62,254601.0,92.8555,92.9049,92.8472,92.8637,254601.0
2021-07-19 10:20:00,112.62,112.62,112.52,112.55,181403.0,92.8637,92.8637,92.7812,92.806,181403.0
2021-07-19 10:25:00,112.56,112.63,112.55,112.61,124836.0,92.8142,92.8719,92.806,92.8555,124836.0
2021-07-19 10:30:00,112.6,112.6,112.54,112.56,55227.0,92.8472,92.8472,92.7977,92.8142,55227.0
2021-07-19 10:35:00,112.55,112.58,112.54,112.56,14109.0,92.806,92.8307,92.7977,92.8142,14109.0
2021-07-19 10:40:00,112.57,112.6,112.55,112.57,94788.0,92.8225,92.8472,92.806,92.8225,94788.0
2021-07-19 10:45:00,112.57,112.57,112.53,112.55,102285.0,92.8225,92.8225,92.7895,92.806,102285.0
2021-07-19 10:50:00,112.55,112.55,112.52,112.52,32108.0,92.806,92.806,92.7812,92.7812,32108.0
2021-07-19 10:55:00,112.51,112.56,112.51,112.54,46841.0,92.773,92.8142,92.773,92.7977,46841.0
2021-07-19 11:00:00,112.55,112.55,112.49,112.51,24211.0,92.806,92.806,92.7565,92.773,24211.0
2021-07-19 11:05:00,112.51,112.51,112.47,112.48,44702.0,92.773,92.773,92.74,92.7483,44702.0
2021-07-19 11:10:00,112.48,112.48,112.43,112.45,62741.0,92.7483,92.7483,92.707,92.7235,62741.0
2021-07-19 11:15:00,112.45,112.48,112.45,112.47,108665.0,92.7235,92.7483,92.7235,92.74,108665.0
2021-07-19 11:20:00,112.48,112.48,112.46,112.48,17936.0,92.7483,92.7483,92.7318,92.7483,17936.0
2021-07-19 11:25:00,112.48,112.5,112.47,112.48,69619.0,92.7483,92.7648,92.74,92.7483,69619.0
2021-07-19 11:30:00,112.48,112.49,112.47,112.47,10956.0,92.7483,92.7565,92.74,92.74,10956.0
2021-07-19 11:35:00,112.48,112.49,112.46,112.47,23331.0,92.7483,92.7565,92.7318,92.74,23331.0
2021-07-19 11:40:00,112.47,112.52,112.47,112.51,27386.0,92.74,92.7812,92.74,92.773,27386.0
2021-07-19 11:45:00,112.52,112.52,112.49,112.5,56005.0,92.7812,92.7812,92.7565,92.7648,56005.0
2021-07-19 11:50:00,112.5,112.52,112.49,112.52,58232.0,92.7648,92.7812,92.7565,92.7812,58232.0
2021-07-19 11:55:00,112.51,112.52,112.48,112.49,51571.0,92.773,92.7812,92.7483,92.7565,51571.0
2021-07-19 12:00:00,112.49,112.5,112.46,112.46,15475.0,92.7565,92.7648,92.7318,92.7318,15475.0
2021-07-19 12:05:00,112.46,112.47,112.45,112.46,12048.0,92.7318,92.74,92.7235,92.7318,12048.0
2021-07-19 12:10:00,112.46,112.51,112.46,112.51,68670.0,92.7318,92.773,92.7318,92.773,68670.0
2021-07-19 12:15:00,112.5,112.51,112.5,112.51,34812.0,92.7648,92.773,92.7648,92.773,34812.0
2021-07-19 12:20:00,112.5,112.51,112.5,112.51,8914.0,92.7648,92.773,92.7648,92.773,8914.0
2021-07-19 12:25:00,112.51,112.51,112.5,112.51,9356.0,92.773,92.773,92.7648,92.773,9356.0
2021-07-19 12:30:00,112.5,112.51,112.5,112.51,26827.0,92.7648,92.773,92.7648,92.773,26827.0
2021-07-19 12:35:00,112.51,112.51,112.49,112.5,46344.0,92.773,92.773,92.7565,92.7648,46344.0
2021-07-19 12:40:00,112.5,112.5,112.47,112.47,21567.0,92.7648,92.7648,92.74,92.74,21567.0
2021-07-19 12:45:00,112.48,112.48,112.45,112.48,31443.0,92.7483,92.7483,92.7235,92.7483,31443.0
2021-07-19 12:50:00,112.47,112.47,112.45,112.46,8075.0,92.74,92.74,92.7235,92.7318,8075.0
2021-07-19 12:55:00,112.46,112.51,112.46,112.5,47664.0,92.7318,92.773,92.7318,92.7648,47664.0
2021-07-19 13:00:00,112.49,112.5,112.48,112.49,33698.0,92.7565,92.7648,92.7483,92.7565,33698.0
2021-07-19 13:05:00,112.5,112.51,112.49,112.49,23799.0,92.7648,92.773,92.7565,92.7565,23799.0
2021-07-19 13:10:00,112.5,112.5,112.48,112.48,30772.0,92.7648,92.7648,92.7483,92.7483,30772.0
2021-07-19 13:15:00,112.49,112.51,112.48,112.5,96007.0,92.7565,92.773,92.7483,92.7648,96007.0
2021-07-19 13:20:00,112.5,112.52,112.49,112.52,211607.0,92.7648,92.7812,92.7565,92.7812,211607.0
2021-07-19 13:25:00,112.52,112.54,112.52,112.52,135309.0,92.7812,92.7977,92.7812,92.7812,135309.0
2021-07-19 13:30:00,112.53,112.53,112.52,112.53,27173.0,92.7895,92.7895,92.7812,92.7895,27173.0
2021-07-19 13:35:00,112.53,112.55,112.5,112.5,130840.0,92.7895,92.806,92.7648,92.7648,130840.0
2021-07-19 13:40:00,112.51,112.55,112.5,112.52,129640.0,92.773,92.806,92.7648,92.7812,129640.0
2021-07-19 13:45:00,112.52,112.53,112.48,112.5,25273.0,92.7812,92.7895,92.7483,92.7648,25273.0
2021-07-19 13:50:00,112.5,112.51,112.49,112.51,14635.0,92.7648,92.773,92.7565,92.773,14635.0
2021-07-19 13:55:00,112.51,112.52,112.49,112.5,9399.0,92.773,92.7812,92.7565,92.7648,9399.0
2021-07-19 14:00:00,112.49,112.5,112.48,112.49,48749.0,92.7565,92.7648,92.7483,92.7565,48749.0
2021-07-19 14:05:00,112.49,112.49,112.48,112.48,7910.0,92.7565,92.7565,92.7483,92.7483,7910.0
2021-07-19 14:10:00,112.48,112.49,112.47,112.48,18643.0,92.7483,92.7565,92.74,92.7483,18643.0
2021-07-19 14:15:00,112.49,112.49,112.45,112.47,24204.0,92.7565,92.7565,92.7235,92.74,24204.0
2021-07-19 14:20:00,112.47,112.48,112.46,112.48,22977.0,92.74,92.7483,92.7318,92.7483,22977.0
2021-07-19 14:25:00,112.47,112.48,112.47,112.47,9013.0,92.74,92.7483,92.74,92.74,9013.0
2021-07-19 14:30:00,112.48,112.48,112.46,112.47,33711.0,92.7483,92.7483,92.7318,92.74,33711.0
2021-07-19 14:35:00,112.47,112.47,112.45,112.46,10820.0,92.74,92.74,92.7235,92.7318,10820.0
2021-07-19 14:40:00,112.46,112.48,112.46,112.46,13042.0,92.7318,92.7483,92.7318,92.7318,13042.0
2021-07-19 14:45:00,112.46,112.48,112.46,112.48,8242.0,92.7318,92.7483,92.7318,92.7483,8242.0
2021-07-19 14:50:00,112.48,112.5,112.47,112.48,14183.0,92.7483,92.7648,92.74,92.7483,14183.0
2021-07-19 14:55:00,112.49,112.51,112.49,112.51,11266.0,92.7565,92.773,92.7565,92.773,11266.0
2021-07-19 15:00:00,112.51,112.53,112.5,112.53,25603.0,92.773,92.7895,92.7648,92.7895,25603.0
2021-07-19 15:05:00,112.53,112.54,112.52,112.54,27894.0,92.7895,92.7977,92.7812,92.7977,27894.0
2021-07-19 15:10:00,112.54,112.54,112.51,112.52,40064.0,92.7977,92.7977,92.773,92.7812,40064.0
2021-07-19 15:15:00,112.52,112.52,112.49,112.5,28517.0,92.7812,92.7812,92.7565,92.7648,28517.0
2021-07-19 15:20:00,112.5,112.54,112.49,112.5,17962.0,92.7648,92.7977,92.7565,92.7648,17962.0
2021-07-19 15:25:00,112.5,112.51,112.49,112.49,6848.0,92.7648,92.773,92.7565,92.7565,6848.0
2021-07-19 15:30:00,112.49,112.51,112.49,112.5,8183.0,92.7565,92.773,92.7565,92.7648,8183.0
2021-07-19 15:35:00,112.49,112.5,112.47,112.49,22292.0,92.7565,92.7648,92.74,92.7565,22292.0
2021-07-19 15:40:00,112.49,112.51,112.48,112.51,30137.0,92.7565,92.773,92.7483,92.773,30137.0
2021-07-19 15:45:00,112.51,112.52,112.5,112.52,115956.0,92.773,92.7812,92.7648,92.7812,115956.0
2021-07-19 15:50:00,112.52,112.52,112.51,112.52,53087.0,92.7812,92.7812,92.773,92.7812,53087.0
2021-07-19 15:55:00,112.51,112.57,112.51,112.55,151785.0,92.773,92.8225,92.773,92.806,151785.0
2021-07-20 09:30:00,112.82,112.88,112.79,112.81,239441.0,93.0286,93.0781,93.0039,93.0204,239441.0
2021-07-20 09:35:00,112.81,112.84,112.8,112.84,99787.0,93.0204,93.0451,93.0121,93.0451,99787.0
2021-07-20 09:40:00,112.84,112.88,112.83,112.86,295960.0,93.0451,93.0781,93.0369,93.0616,295960.0
2021-07-20 09:45:00,112.86,112.86,112.79,112.79,99829.0,93.0616,93.0616,93.0039,93.0039,99829.0
2021-07-20 09:50:00,112.8,112.8,112.74,112.75,78362.0,93.0121,93.0121,92.9627,92.9709,78362.0
2021-07-20 09:55:00,112.74,112.77,112.72,112.76,61715.0,92.9627,92.9874,92.9462,92.9791,61715.0
2021-07-20 10:00:00,112.76,112.77,112.74,112.76,69631.0,92.9791,92.9874,92.9627,92.9791,69631.0
2021-07-20 10:05:00,112.76,112.77,112.74,112.75,52281.0,92.9791,92.9874,92.9627,92.9709,52281.0
2021-07-20 10:10:00,112.75,112.77,112.73,112.74,111663.0,92.9709,92.9874,92.9544,92.9627,111663.0
2021-07-20 10:15:00,112.74,112.75,112.71,112.71,60996.0,92.9627,92.9709,92.9379,92.9379,60996.0
2021-07-20 10:20:00,112.71,112.73,112.69,112.72,41777.0,92.9379,92.9544,92.9214,92.9462,41777.0
2021-07-20 10:25:00,112.72,112.73,112.69,112.71,22121.0,92.9462,92.9544,92.9214,92.9379,22121.0
2021-07-20 10:30:00,112.72,112.74,112.7,112.73,11025.0,92.9462,92.9627,92.9297,92.9544,11025.0
2021-07-20 10:35:00,112.72,112.75,112.68,112.69,44445.0,92.9462,92.9709,92.9132,92.9214,44445.0
2021-07-20 10:40:00,112.68,112.69,112.62,112.69,255270.0,92.9132,92.9214,92.8637,92.9214,255270.0
2021-07-20 10:45:00,112.69,112.69,112.61,112.63,128202.0,92.9214,92.9214,92.8555,92.8719,128202.0
2021-07-20 10:50:00,112.62,112.67,112.62,112.66,89537.0,92.8637,92.9049,92.8637,92.8967,89537.0
2021-07-20 10:55:00,112.66,112.7,112.65,112.68,19959.0,92.8967,92.9297,92.8884,92.9132,19959.0
2021-07-20 11:00:00,112.68,112.72,112.66,112.7,25816.0,92.9132,92.9462,92.8967,92.9297,25816.0
2021-07-20 11:05:00,112.7,112.72,112.67,112.71,18203.0,92.9297,92.9462,92.9049,92.9379,18203.0
2021-07-20 11:10:00,112.71,112.76,112.7,112.7,29900.0,92.9379,92.9791,92.9297,92.9297,29900.0
2021-07-20 11:15:00,112.72,112.74,112.68,112.73,13820.0,92.9462,92.9627,92.9132,92.9544,13820.0
2021-07-20 11:20:00,112.73,112.75,112.67,112.69,24462.0,92.9544,92.9709,92.9049,92.9214,24462.0
2021-07-20 11:25:00,112.69,112.7,112.66,112.66,20667.0,92.9214,92.9297,92.8967,92.8967,20667.0
2021-07-20 11:30:00,112.66,112.69,112.66,112.68,14584.0,92.8967,92.9214,92.8967,92.9132,14584.0
2021-07-20 11:35:00,112.68,112.71,112.67,112.71,71633.0,92.9132,92.9379,92.9049,92.9379,71633.0
2021-07-20 11:40:00,112.71,112.72,112.69,112.7,77960.0,92.9379,92.9462,92.9214,92.9297,77960.0
2021-07-20 11:45:00,112.7,112.7,112.66,112.68,14718.0,92.9297,92.9297,92.8967,92.9132,14718.0
2021-07-20 11:50:00,112.68,112.71,112.67,112.71,29868.0,92.9132,92.9379,92.9049,92.9379,29868.0
2021-07-20 11:55:00,112.7,112.72,112.69,112.72,38740.0,92.9297,92.9462,92.9214,92.9462,38740.0
2021-07-20 12:00:00,112.71,112.77,112.7,112.75,13625.0,92.9379,92.9874,92.9297,92.9709,13625.0
2021-07-20 12:05:00,112.75,112.8,112.74,112.77,15372.0,92.9709,93.0121,92.9627,92.9874,15372.0
2021-07-20 12:10:00,112.76,112.78,112.75,112.77,8379.0,92.9791,92.9956,92.9709,92.9874,8379.0
2021-07-20 12:15:00,112.77,112.77,112.73,112.73,12261.0,92.9874,92.9874,92.9544,92.9544,12261.0
2021-07-20 12:20:00,112.73,112.74,112.69,112.7,8485.0,92.9544,92.9627,92.9214,92.9297,8485.0
2021-07-20 12:25:00,112.7,112.73,112.67,112.73,17149.0,92.9297,92.9544,92.9049,92.9544,17149.0
2021-07-20 12:30:00,112.73,112.74,112.71,112.72,13426.0,92.9544,92.9627,92.9379,92.9462,13426.0
2021-07-20 12:35:00,112.73,112.76,112.72,112.75,15077.0,92.9544,92.9791,92.9462,92.9709,15077.0
2021-07-20 12:40:00,112.75,112.76,112.73,112.73,14501.0,92.9709,92.9791,92.9544,92.9544,14501.0
2021-07-20 12:45:00,112.73,112.74,112.71,112.73,33747.0,92.9544,92.9627,92.9379,92.9544,33747.0
2021-07-20 12:50:00,112.73,112.75,112.71,112.75,18373.0,92.9544,92.9709,92.9379,92.9709,18373.0
2021-07-20 12:55:00,112.75,112.8,112.74,112.77,113906.0,92.9709,93.0121,92.9627,92.9874,113906.0
2021-07-20 13:00:00,112.78,112.8,112.75,112.76,24993.0,92.9956,93.0121,92.9709,92.9791,24993.0
2021-07-20 13:05:00,112.75,112.78,112.72,112.78,12625.0,92.9709,92.9956,92.9462,92.9956,12625.0
2021-07-20 13:10:00,112.78,112.79,112.77,112.77,4955.0,92.9956,93.0039,92.9874,92.9874,4955.0
2021-07-20 13:15:00,112.77,112.77,112.76,112.77,11907.0,92.9874,92.9874,92.9791,92.9874,11907.0
2021-07-20 13:20:00,112.77,112.77,112.73,112.76,22448.0,92.9874,92.9874,92.9544,92.9791,22448.0
2021-07-20 13:25:00,112.75,112.76,112.73,112.76,13578.0,92.9709,92.9791,92.9544,92.9791,13578.0
2021-07-20 13:30:00,112.76,112.79,112.75,112.78,9852.0,92.9791,93.0039,92.9709,92.9956,9852.0
2021-07-20 13:35:00,112.77,112.79,112.74,112.78,48761.0,92.9874,93.0039,92.9627,92.9956,48761.0
2021-07-20 13:40:00,112.78,112.78,112.75,112.76,14307.0,92.9956,92.9956,92.9709,92.9791,14307.0
2021-07-20 13:45:00,112.77,112.78,112.76,112.77,24612.0,92.9874,92.9956,92.9791,92.9874,24612.0
2021-07-20 13:50:00,112.77,112.8,112.76,112.79,83661.0,92.9874,93.0121,92.9791,93.0039,83661.0
2021-07-20 13:55:00,112.8,112.8,112.79,112.8,54667.0,93.0121,93.0121,93.0039,93.0121,54667.0
2021-07-20 14:00:00,112.8,112.85,112.79,112.85,78851.0,93.0121,93.0534,93.0039,93.0534,78851.0
2021-07-20 14:05:00,112.84,112.85,112.79,112.79,117358.0,93.0451,93.0534,93.0039,93.0039,117358.0
2021-07-20 14:10:00,112.79,112.82,112.79,112.81,38524.0,93.0039,93.0286,93.0039,93.0204,38524.0
2021-07-20 14:15:00,112.82,112.84,112.78,112.82,60083.0,93.0286,93.0451,92.9956,93.0286,60083.0
2021-07-20 14:20:00,112.82,112.82,112.78,112.8,46305.0,93.0286,93.0286,92.9956,93.0121,46305.0
2021-07-20 14:25:00,112.8,112.82,112.79,112.8,7378.0,93.0121,93.0286,93.0039,93.0121,7378.0
2021-07-20 14:30:00,112.8,112.83,112.79,112.82,26692.0,93.0121,93.0369,93.0039,93.0286,26692.0
2021-07-20 14:35:00,112.82,112.82,112.78,112.79,8417.0,93.0286,93.0286,92.9956,93.0039,8417.0
2021-07-20 14:40:00,112.8,112.8,112.76,112.8,14374.0,93.0121,93.0121,92.9791,93.0121,14374.0
2021-07-20 14:45:00,112.8,112.82,112.79,112.82,24271.0,93.0121,93.0286,93.0039,93.0286,24271.0
2021-07-20 14:50:00,112.82,112.84,112.81,112.82,17671.0,93.0286,93.0451,93.0204,93.0286,17671.0
2021-07-20 14:55:00,112.82,112.82,112.79,112.82,17865.0,93.0286,93.0286,93.0039,93.0286,17865.0
2021-07-20 15:00:00,112.81,112.84,112.81,112.84,47056.0,93.0204,93.0451,93.0204,93.0451,47056.0
2021-07-20 15:05:00,112.84,112.85,112.82,112.83,20387.0,93.0451,93.0534,93.0286,93.0369,20387.0
2021-07-20 15:10:00,112.83,112.85,112.82,112.84,27662.0,93.0369,93.0534,93.0286,93.0451,27662.0
2021-07-20 15:15:00,112.84,112.85,112.83,112.84,35965.0,93.0451,93.0534,93.0369,93.0451,35965.0
2021-07-20 15:20:00,112.84,112.84,112.79,112.8,30303.0,93.0451,93.0451,93.0039,93.0121,30303.0
2021-07-20 15:25:00,112.8,112.83,112.8,112.81,48525.0,93.0121,93.0369,93.0121,93.0204,48525.0
2021-07-20 15:30:00,112.81,112.82,112.79,112.82,49796.0,93.0204,93.0286,93.0039,93.0286,49796.0
2021-07-20 15:35:00,112.82,112.83,112.81,112.82,37570.0,93.0286,93.0369,93.0204,93.0286,37570.0
2021-07-20 15:40:00,112.82,112.85,112.81,112.85,49211.0,93.0286,93.0534,93.0204,93.0534,49211.0
2021-07-20 15:45:00,112.85,112.89,112.84,112.87,99934.0,93.0534,93.0863,93.0451,93.0698,99934.0
2021-07-20 15:50:00,112.87,112.88,112.83,112.88,207222.0,93.0698,93.0781,93.0369,93.0781,207222.0
2021-07-20 15:55:00,112.88,112.92,112.81,112.82,299356.0,93.0781,93.1111,93.0204,93.0286,299356.0
2021-07-21 09:30:00,112.42,112.48,112.38,112.45,108795.0,92.6988,92.7483,92.6658,92.7235,108795.0
2021-07-21 09:35:00,112.46,112.48,112.35,112.36,113931.0,92.7318,92.7483,92.6411,92.6493,113931.0
2021-07-21 09:40:00,112.36,112.44,112.33,112.42,55779.0,92.6493,92.7153,92.6246,92.6988,55779.0
2021-07-21 09:45:00,112.42,112.44,112.39,112.44,55189.0,92.6988,92.7153,92.6741,92.7153,55189.0
2021-07-21 09:50:00,112.43,112.46,112.4,112.43,125944.0,92.707,92.7318,92.6823,92.707,125944.0
2021-07-21 09:55:00,112.43,112.44,112.42,112.44,120360.0,92.707,92.7153,92.6988,92.7153,120360.0
2021-07-21 10:00:00,112.44,112.46,112.42,112.46,71236.0,92.7153,92.7318,92.6988,92.7318,71236.0
2021-07-21 10:05:00,112.46,112.46,112.42,112.43,32204.0,92.7318,92.7318,92.6988,92.707,32204.0
2021-07-21 10:10:00,112.43,112.48,112.42,112.44,42370.0,92.707,92.7483,92.6988,92.7153,42370.0
2021-07-21 10:15:00,112.43,112.47,112.4,112.46,48805.0,92.707,92.74,92.6823,92.7318,48805.0
2021-07-21 10:20:00,112.46,112.5,112.45,112.45,110171.0,92.7318,92.7648,92.7235,92.7235,110171.0
2021-07-21 10:25:00,112.45,112.48,112.45,112.46,54254.0,92.7235,92.7483,92.7235,92.7318,54254.0
2021-07-21 10:30:00,112.46,112.5,112.38,112.42,73183.0,92.7318,92.7648,92.6658,92.6988,73183.0
2021-07-21 10:35:00,112.41,112.43,112.4,112.43,95875.0,92.6905,92.707,92.6823,92.707,95875.0
2021-07-21 10:40:00,112.43,112.44,112.41,112.43,55750.0,92.707,92.7153,92.6905,92.707,55750.0
2021-07-21 10:45:00,112.42,112.49,112.4,112.48,97976.0,92.6988,92.7565,92.6823,92.7483,97976.0
2021-07-21 10:50:00,112.48,112.49,112.43,112.45,41727.0,92.7483,92.7565,92.707,92.7235,41727.0
2021-07-21 10:55:00,112.45,112.45,112.4,112.4,44472.0,92.7235,92.7235,92.6823,92.6823,44472.0
2021-07-21 11:00:00,112.4,112.44,112.4,112.4,32108.0,92.6823,92.7153,92.6823,92.6823,32108.0
2021-07-21 11:05:00,112.4,112.41,112.4,112.4,43693.0,92.6823,92.6905,92.6823,92.6823,43693.0
2021-07-21 11:10:00,112.4,112.4,112.37,112.37,29979.0,92.6823,92.6823,92.6576,92.6576,29979.0
2021-07-21 11:15:00,112.37,112.4,112.36,112.4,37172.0,92.6576,92.6823,92.6493,92.6823,37172.0
2021-07-21 11:20:00,112.4,112.41,112.39,112.41,30925.0,92.6823,92.6905,92.6741,92.6905,30925.0
2021-07-21 11:25:00,112.41,112.41,112.39,112.41,27521.0,92.6905,92.6905,92.6741,92.6905,27521.0
2021-07-21 11:30:00,112.4,112.41,112.32,112.35,104464.0,92.6823,92.6905,92.6163,92.6411,104464.0
2021-07-21 11:35:00,112.35,112.37,112.33,112.34,49978.0,92.6411,92.6576,92.6246,92.6328,49978.0
2021-07-21 11:40:00,112.33,112.34,112.33,112.34,6193.0,92.6246,92.6328,92.6246,92.6328,6193.0
2021-07-21 11:45:00,112.34,112.37,112.33,112.34,33876.0,92.6328,92.6576,92.6246,92.6328,33876.0
2021-07-21 11:50:00,112.34,112.35,112.33,112.34,17432.0,92.6328,92.6411,92.6246,92.6328,17432.0
2021-07-21 11:55:00,112.33,112.34,112.32,112.33,27676.0,92.6246,92.6328,92.6163,92.6246,27676.0
2021-07-21 12:00:00,112.33,112.33,112.31,112.33,13768.0,92.6246,92.6246,92.6081,92.6246,13768.0
2021-07-21 12:05:00,112.33,112.34,112.32,112.33,33328.0,92.6246,92.6328,92.6163,92.6246,33328.0
2021-07-21 12:10:00,112.34,112.34,112.33,112.34,5356.0,92.6328,92.6328,92.6246,92.6328,5356.0
2021-07-21 12:15:00,112.33,112.35,112.31,112.33,78962.0,92.6246,92.6411,92.6081,92.6246,78962.0
2021-07-21 12:20:00,112.33,112.33,112.29,112.32,12234.0,92.6246,92.6246,92.5916,92.6163,12234.0
2021-07-21 12:25:00,112.32,112.35,112.32,112.34,33051.0,92.6163,92.6411,92.6163,92.6328,33051.0
2021-07-21 12:30:00,112.34,112.37,112.34,112.36,16307.0,92.6328,92.6576,92.6328,92.6493,16307.0
2021-07-21 12:35:00,112.36,112.37,112.35,112.35,7697.0,92.6493,92.6576,92.6411,92.6411,7697.0
2021-07-21 12:40:00,112.35,112.37,112.34,112.37,13787.0,92.6411,92.6576,92.6328,92.6576,13787.0
2021-07-21 12:45:00,112.37,112.37,112.35,112.36,4869.0,92.6576,92.6576,92.6411,92.6493,4869.0
2021-07-21 12:50:00,112.36,112.36,112.31,112.32,10723.0,92.6493,92.6493,92.6081,92.6163,10723.0
2021-07-21 12:55:00,112.31,112.32,112.27,112.28,27698.0,92.6081,92.6163,92.5751,92.5833,27698.0
2021-07-21 13:00:00,112.28,112.33,112.23,112.27,97779.0,92.5833,92.6246,92.5421,92.5751,97779.0
2021-07-21 13:05:00,112.27,112.32,112.27,112.32,17540.0,92.5751,92.6163,92.5751,92.6163,17540.0
2021-07-21 13:10:00,112.32,112.33,112.27,112.28,31090.0,92.6163,92.6246,92.5751,92.5833,31090.0
2021-07-21 13:15:00,112.28,112.3,112.26,112.28,12717.0,92.5833,92.5998,92.5669,92.5833,12717.0
2021-07-21 13:20:00,112.29,112.34,112.28,112.34,12744.0,92.5916,92.6328,92.5833,92.6328,12744.0
2021-07-21 13:25:00,112.34,112.35,112.32,112.34,9456.0,92.6328,92.6411,92.6163,92.6328,9456.0
2021-07-21 13:30:00,112.34,112.35,112.32,112.34,8923.0,92.6328,92.6411,92.6163,92.6328,8923.0
2021-07-21 13:35:00,112.34,112.35,112.32,112.34,9152.0,92.6328,92.6411,92.6163,92.6328,9152.0
2021-07-21 13:40:00,112.34,112.35,112.33,112.34,21078.0,92.6328,92.6411,92.6246,92.6328,21078.0
2021-07-21 13:45:00,112.34,112.35,112.33,112.34,6989.0,92.6328,92.6411,92.6246,92.6328,6989.0
2021-07-21 13:50:00,112.34,112.37,112.34,112.36,18673.0,92.6328,92.6576,92.6328,92.6493,18673.0
2021-07-21 13:55:00,112.37,112.37,112.32,112.33,9184.0,92.6576,92.6576,92.6163,92.6246,9184.0
2021-07-21 14:00:00,112.33,112.36,112.31,112.34,13569.0,92.6246,92.6493,92.6081,92.6328,13569.0
2021-07-21 14:05:00,112.34,112.37,112.34,112.37,50505.0,92.6328,92.6576,92.6328,92.6576,50505.0
2021-07-21 14:10:00,112.37,112.39,112.36,112.38,91685.0,92.6576,92.6741,92.6493,92.6658,91685.0
2021-07-21 14:15:00,112.38,112.4,112.38,112.4,18705.0,92.6658,92.6823,92.6658,92.6823,18705.0
2021-07-21 14:20:00,112.4,112.4,112.39,112.4,12274.0,92.6823,92.6823,92.6741,92.6823,12274.0
2021-07-21 14:25:00,112.4,112.4,112.39,112.4,9699.0,92.6823,92.6823,92.6741,92.6823,9699.0
2021-07-21 14:30:00,112.4,112.4,112.39,112.4,16481.0,92.6823,92.6823,92.6741,92.6823,16481.0
2021-07-21 14:35:00,112.4,112.42,112.4,112.41,9320.0,92.6823,92.6988,92.6823,92.6905,9320.0
2021-07-21 14:40:00,112.41,112.43,112.4,112.43,11548.0,92.6905,92.707,92.6823,92.707,11548.0
2021-07-21 14:45:00,112.43,112.44,112.43,112.43,11690.0,92.707,92.7153,92.707,92.707,11690.0
2021-07-21 14:50:00,112.43,112.43,112.42,112.43,4450.0,92.707,92.707,92.6988,92.707,4450.0
2021-07-21 14:55:00,112.43,112.46,112.42,112.46,10514.0,92.707,92.7318,92.6988,92.7318,10514.0
2021-07-21 15:00:00,112.45,112.46,112.44,112.46,4465.0,92.7235,92.7318,92.7153,92.7318,4465.0
2021-07-21 15:05:00,112.46,112.46,112.45,112.45,9991.0,92.7318,92.7318,92.7235,92.7235,9991.0
2021-07-21 15:10:00,112.46,112.46,112.44,112.45,13390.0,92.7318,92.7318,92.7153,92.7235,13390.0
2021-07-21 15:15:00,112.45,112.46,112.44,112.45,11691.0,92.7235,92.7318,92.7153,92.7235,11691.0
2021-07-21 15:20:00,112.45,112.45,112.42,112.44,10641.0,92.7235,92.7235,92.6988,92.7153,10641.0
2021-07-21 15:25:00,112.43,112.46,112.43,112.45,12650.0,92.707,92.7318,92.707,92.7235,12650.0
2021-07-21 15:30:00,112.45,112.45,112.42,112.43,14224.0,92.7235,92.7235,92.6988,92.707,14224.0
2021-07-21 15:35:00,112.44,112.44,112.4,112.4,10894.0,92.7153,92.7153,92.6823,92.6823,10894.0
2021-07-21 15:40:00,112.41,112.42,112.4,112.42,10203.0,92.6905,92.6988,92.6823,92.6988,10203.0
2021-07-21 15:45:00,112.42,112.42,112.39,112.39,47157.0,92.6988,92.6988,92.6741,92.6741,47157.0
2021-07-21 15:50:00,112.39,112.43,112.39,112.42,79459.0,92.6741,92.707,92.6741,92.6988,79459.0
2021-07-21 15:55:00,112.41,112.42,112.39,112.39,214265.0,92.6905,92.6988,92.6741,92.6741,214265.0
2021-07-22 09:30:00,112.45,112.54,112.45,112.52,54514.0,92.7235,92.7977,92.7235,92.7812,54514.0
2021-07-22 09:35:00,112.53,112.53,112.49,112.49,100385.0,92.7895,92.7895,92.7565,92.7565,100385.0
2021-07-22 09:40:00,112.5,112.5,112.38,112.5,14205.0,92.7648,92.7648,92.6658,92.7648,14205.0
2021-07-22 09:45:00,112.51,112.51,112.49,112.5,87167.0,92.773,92.773,92.7565,92.7648,87167.0
2021-07-22 09:50:00,112.48,112.51,112.48,112.5,30090.0,92.7483,92.773,92.7483,92.7648,30090.0
2021-07-22 09:55:00,112.5,112.5,112.48,112.49,8151.0,92.7648,92.7648,92.7483,92.7565,8151.0
2021-07-22 10:00:00,112.48,112.51,112.48,112.49,53564.0,92.7483,92.773,92.7483,92.7565,53564.0
2021-07-22 10:05:00,112.5,112.5,112.46,112.48,6905.0,92.7648,92.7648,92.7318,92.7483,6905.0
2021-07-22 10:10:00,112.48,112.5,112.48,112.5,6127.0,92.7483,92.7648,92.7483,92.7648,6127.0
2021-07-22 10:15:00,112.5,112.52,112.49,112.5,58377.0,92.7648,92.7812,92.7565,92.7648,58377.0
2021-07-22 10:20:00,112.5,112.51,112.48,112.49,28588.0,92.7648,92.773,92.7483,92.7565,28588.0
2021-07-22 10:25:00,112.49,112.49,112.47,112.47,40913.0,92.7565,92.7565,92.74,92.74,40913.0
2021-07-22 10:30:00,112.47,112.48,112.45,112.47,12569.0,92.74,92.7483,92.7235,92.74,12569.0
2021-07-22 10:35:00,112.47,112.48,112.46,112.47,33444.0,92.74,92.7483,92.7318,92.74,33444.0
2021-07-22 10:40:00,112.47,112.5,112.46,112.5,83415.0,92.74,92.7648,92.7318,92.7648,83415.0
2021-07-22 10:45:00,112.5,112.61,112.49,112.57,283635.0,92.7648,92.8555,92.7565,92.8225,283635.0
2021-07-22 10:50:00,112.57,112.57,112.53,112.54,19870.0,92.8225,92.8225,92.7895,92.7977,19870.0
2021-07-22 10:55:00,112.54,112.58,112.53,112.55,12285.0,92.7977,92.8307,92.7895,92.806,12285.0
2021-07-22 11:00:00,112.55,112.57,112.54,112.57,8374.0,92.806,92.8225,92.7977,92.8225,8374.0
2021-07-22 11:05:00,112.57,112.57,112.55,112.57,15664.0,92.8225,92.8225,92.806,92.8225,15664.0
2021-07-22 11:10:00,112.57,112.58,112.56,112.57,44454.0,92.8225,92.8307,92.8142,92.8225,44454.0
2021-07-22 11:15:00,112.57,112.63,112.56,112.6,37926.0,92.8225,92.8719,92.8142,92.8472,37926.0
2021-07-22 11:20:00,112.61,112.63,112.61,112.62,8346.0,92.8555,92.8719,92.8555,92.8637,8346.0
2021-07-22 11:25:00,112.62,112.64,112.61,112.63,15123.0,92.8637,92.8802,92.8555,92.8719,15123.0
2021-07-22 11:30:00,112.63,112.64,112.61,112.62,26089.0,92.8719,92.8802,92.8555,92.8637,26089.0
2021-07-22 11:35:00,112.62,112.62,112.6,112.61,36370.0,92.8637,92.8637,92.8472,92.8555,36370.0
2021-07-22 11:40:00,112.61,112.61,112.6,112.6,3163.0,92.8555,92.8555,92.8472,92.8472,3163.0
2021-07-22 11:45:00,112.6,112.62,112.6,112.62,12605.0,92.8472,92.8637,92.8472,92.8637,12605.0
2021-07-22 11:50:00,112.62,112.64,112.61,112.64,12073.0,92.8637,92.8802,92.8555,92.8802,12073.0
2021-07-22 11:55:00,112.65,112.66,112.62,112.65,17089.0,92.8884,92.8967,92.8637,92.8884,17089.0
2021-07-22 12:00:00,112.66,112.67,112.64,112.64,7025.0,92.8967,92.9049,92.8802,92.8802,7025.0
2021-07-22 12:05:00,112.64,112.67,112.63,112.67,20317.0,92.8802,92.9049,92.8719,92.9049,20317.0
2021-07-22 12:10:00,112.66,112.68,112.65,112.65,10361.0,92.8967,92.9132,92.8884,92.8884,10361.0
2021-07-22 12:15:00,112.65,112.66,112.64,112.65,23754.0,92.8884,92.8967,92.8802,92.8884,23754.0
2021-07-22 12:20:00,112.64,112.64,112.61,112.62,17186.0,92.8802,92.8802,92.8555,92.8637,17186.0
2021-07-22 12:25:00,112.62,112.67,112.61,112.67,18309.0,92.8637,92.9049,92.8555,92.9049,18309.0
2021-07-22 12:30:00,112.66,112.66,112.63,112.63,24640.0,92.8967,92.8967,92.8719,92.8719,24640.0
2021-07-22 12:35:00,112.63,112.64,112.63,112.63,7874.0,92.8719,92.8802,92.8719,92.8719,7874.0
2021-07-22 12:40:00,112.64,112.64,112.62,112.63,9044.0,92.8802,92.8802,92.8637,92.8719,9044.0
2021-07-22 12:45:00,112.63,112.63,112.6,112.61,19131.0,92.8719,92.8719,92.8472,92.8555,19131.0
2021-07-22 12:50:00,112.61,112.61,112.59,112.59,16837.0,92.8555,92.8555,92.839,92.839,16837.0
2021-07-22 12:55:00,112.59,112.64,112.59,112.64,233697.0,92.839,92.8802,92.839,92.8802,233697.0
2021-07-22 13:00:00,112.62,112.64,112.61,112.64,88133.0,92.8637,92.8802,92.8555,92.8802,88133.0
2021-07-22 13:05:00,112.63,112.64,112.59,112.59,120084.0,92.8719,92.8802,92.839,92.839,120084.0
2021-07-22 13:10:00,112.61,112.62,112.6,112.61,13403.0,92.8555,92.8637,92.8472,92.8555,13403.0
2021-07-22 13:15:00,112.61,112.62,112.58,112.58,52102.0,92.8555,92.8637,92.8307,92.8307,52102.0
2021-07-22 13:20:00,112.58,112.6,112.56,112.6,17209.0,92.8307,92.8472,92.8142,92.8472,17209.0
2021-07-22 13:25:00,112.59,112.62,112.59,112.6,5064.0,92.839,92.8637,92.839,92.8472,5064.0
2021-07-22 13:30:00,112.61,112.61,112.59,112.6,16089.0,92.8555,92.8555,92.839,92.8472,16089.0
2021-07-22 13:35:00,112.61,112.63,112.6,112.62,23068.0,92.8555,92.8719,92.8472,92.8637,23068.0
2021-07-22 13:40:00,112.62,112.62,112.6,112.61,6424.0,92.8637,92.8637,92.8472,92.8555,6424.0
2021-07-22 13:45:00,112.62,112.62,112.61,112.62,20394.0,92.8637,92.8637,92.8555,92.8637,20394.0
2021-07-22 13:50:00,112.62,112.65,112.61,112.64,32164.0,92.8637,92.8884,92.8555,92.8802,32164.0
2021-07-22 13:55:00,112.64,112.64,112.63,112.63,3417.0,92.8802,92.8802,92.8719,92.8719,3417.0
2021-07-22 14:00:00,112.63,112.64,112.62,112.63,27174.0,92.8719,92.8802,92.8637,92.8719,27174.0
2021-07-22 14:05:00,112.63,112.63,112.6,112.61,49604.0,92.8719,92.8719,92.8472,92.8555,49604.0
2021-07-22 14:10:00,112.61,112.63,112.6,112.63,6749.0,92.8555,92.8719,92.8472,92.8719,6749.0
2021-07-22 14:15:00,112.63,112.63,112.62,112.63,9801.0,92.8719,92.8719,92.8637,92.8719,9801.0
2021-07-22 14:20:00,112.63,112.64,112.62,112.64,12964.0,92.8719,92.8802,92.8637,92.8802,12964.0
2021-07-22 14:25:00,112.63,112.64,112.61,112.62,37703.0,92.8719,92.8802,92.8555,92.8637,37703.0
2021-07-22 14:30:00,112.62,112.62,112.6,112.61,21606.0,92.8637,92.8637,92.8472,92.8555,21606.0
2021-07-22 14:35:00,112.61,112.61,112.57,112.58,8606.0,92.8555,92.8555,92.8225,92.8307,8606.0
2021-07-22 14:40:00,112.58,112.58,112.57,112.58,5675.0,92.8307,92.8307,92.8225,92.8307,5675.0
2021-07-22 14:45:00,112.58,112.58,112.57,112.58,48956.0,92.8307,92.8307,92.8225,92.8307,48956.0
2021-07-22 14:50:00,112.58,112.63,112.57,112.63,28825.0,92.8307,92.8719,92.8225,92.8719,28825.0
2021-07-22 14:55:00,112.63,112.64,112.6,112.64,20362.0,92.8719,92.8802,92.8472,92.8802,20362.0
2021-07-22 15:00:00,112.63,112.65,112.63,112.65,8460.0,92.8719,92.8884,92.8719,92.8884,8460.0
2021-07-22 15:05:00,112.65,112.66,112.64,112.66,12474.0,92.8884,92.8967,92.8802,92.8967,12474.0
2021-07-22 15:10:00,112.66,112.68,112.65,112.68,9257.0,92.8967,92.9132,92.8884,92.9132,9257.0
2021-07-22 15:15:00,112.68,112.69,112.66,112.68,45178.0,92.9132,92.9214,92.8967,92.9132,45178.0
2021-07-22 15:20:00,112.68,112.69,112.67,112.68,25253.0,92.9132,92.9214,92.9049,92.9132,25253.0
2021-07-22 15:25:00,112.68,112.68,112.67,112.68,13863.0,92.9132,92.9132,92.9049,92.9132,13863.0
2021-07-22 15:30:00,112.68,112.68,112.67,112.68,11891.0,92.9132,92.9132,92.9049,92.9132,11891.0
2021-07-22 15:35:00,112.68,112.69,112.67,112.68,21381.0,92.9132,92.9214,92.9049,92.9132,21381.0
2021-07-22 15:40:00,112.67,112.68,112.66,112.67,37438.0,92.9049,92.9132,92.8967,92.9049,37438.0
2021-07-22 15:45:00,112.67,112.67,112.66,112.66,10615.0,92.9049,92.9049,92.8967,92.8967,10615.0
2021-07-22 15:50:00,112.66,112.67,112.65,112.67,66855.0,92.8967,92.9049,92.8884,92.9049,66855.0
2021-07-22 15:55:00,112.67,112.68,112.65,112.65,78578.0,92.9049,92.9132,92.8884,92.8884,78578.0
2021-07-23 09:30:00,112.37,112.46,112.35,112.46,89124.0,92.6576,92.7318,92.6411,92.7318,89124.0
2021-07-23 09:35:00,112.46,112.5,112.45,112.5,41226.0,92.7318,92.7648,92.7235,92.7648,41226.0
2021-07-23 09:40:00,112.49,112.5,112.48,112.48,30717.0,92.7565,92.7648,92.7483,92.7483,30717.0
2021-07-23 09:45:00,112.49,112.58,112.49,112.56,70732.0,92.7565,92.8307,92.7565,92.8142,70732.0
2021-07-23 09:50:00,112.55,112.59,112.54,112.58,44566.0,92.806,92.839,92.7977,92.8307,44566.0
2021-07-23 09:55:00,112.58,112.61,112.57,112.6,25938.0,92.8307,92.8555,92.8225,92.8472,25938.0
2021-07-23 10:00:00,112.61,112.62,112.6,112.62,19253.0,92.8555,92.8637,92.8472,92.8637,19253.0
2021-07-23 10:05:00,112.62,112.62,112.61,112.62,12893.0,92.8637,92.8637,92.8555,92.8637,12893.0
2021-07-23 10:10:00,112.62,112.62,112.58,112.59,19083.0,92.8637,92.8637,92.8307,92.839,19083.0
2021-07-23 10:15:00,112.6,112.62,112.59,112.61,19468.0,92.8472,92.8637,92.839,92.8555,19468.0
2021-07-23 10:20:00,112.61,112.63,112.61,112.62,7895.0,92.8555,92.8719,92.8555,92.8637,7895.0
2021-07-23 10:25:00,112.62,112.64,112.6,112.64,12871.0,92.8637,92.8802,92.8472,92.8802,12871.0
2021-07-23 10:30:00,112.63,112.63,112.6,112.61,6468.0,92.8719,92.8719,92.8472,92.8555,6468.0
2021-07-23 10:35:00,112.61,112.61,112.54,112.55,7936.0,92.8555,92.8555,92.7977,92.806,7936.0
2021-07-23 10:40:00,112.55,112.55,112.52,112.53,9191.0,92.806,92.806,92.7812,92.7895,9191.0
2021-07-23 10:45:00,112.53,112.56,112.52,112.54,11293.0,92.7895,92.8142,92.7812,92.7977,11293.0
2021-07-23 10:50:00,112.54,112.56,112.54,112.55,12201.0,92.7977,92.8142,92.7977,92.806,12201.0
2021-07-23 10:55:00,112.55,112.57,112.54,112.57,16016.0,92.806,92.8225,92.7977,92.8225,16016.0
2021-07-23 11:00:00,112.57,112.59,112.54,112.54,15329.0,92.8225,92.839,92.7977,92.7977,15329.0
2021-07-23 11:05:00,112.54,112.55,112.54,112.55,5515.0,92.7977,92.806,92.7977,92.806,5515.0
2021-07-23 11:10:00,112.55,112.61,112.55,112.61,14445.0,92.806,92.8555,92.806,92.8555,14445.0
2021-07-23 11:15:00,112.61,112.64,112.6,112.64,21168.0,92.8555,92.8802,92.8472,92.8802,21168.0
2021-07-23 11:20:00,112.64,112.65,112.61,112.65,11837.0,92.8802,92.8884,92.8555,92.8884,11837.0
2021-07-23 11:25:00,112.65,112.66,112.62,112.62,13311.0,92.8884,92.8967,92.8637,92.8637,13311.0
2021-07-23 11:30:00,112.62,112.64,112.62,112.63,31097.0,92.8637,92.8802,92.8637,92.8719,31097.0
2021-07-23 11:35:00,112.62,112.64,112.62,112.64,9454.0,92.8637,92.8802,92.8637,92.8802,9454.0
2021-07-23 11:40:00,112.64,112.66,112.63,112.66,17650.0,92.8802,92.8967,92.8719,92.8967,17650.0
2021-07-23 11:45:00,112.66,112.66,112.64,112.64,26130.0,92.8967,92.8967,92.8802,92.8802,26130.0
2021-07-23 11:50:00,112.65,112.65,112.62,112.62,7050.0,92.8884,92.8884,92.8637,92.8637,7050.0
2021-07-23 11:55:00,112.63,112.65,112.62,112.65,6100.0,92.8719,92.8884,92.8637,92.8884,6100.0
2021-07-23 12:00:00,112.65,112.66,112.64,112.66,11455.0,92.8884,92.8967,92.8802,92.8967,11455.0
2021-07-23 12:05:00,112.66,112.67,112.65,112.67,6968.0,92.8967,92.9049,92.8884,92.9049,6968.0
2021-07-23 12:10:00,112.67,112.67,112.65,112.66,9898.0,92.9049,92.9049,92.8884,92.8967,9898.0
2021-07-23 12:15:00,112.66,112.67,112.64,112.67,19484.0,92.8967,92.9049,92.8802,92.9049,19484.0
2021-07-23 12:20:00,112.68,112.69,112.66,112.68,16150.0,92.9132,92.9214,92.8967,92.9132,16150.0
2021-07-23 12:25:00,112.68,112.69,112.67,112.68,11770.0,92.9132,92.9214,92.9049,92.9132,11770.0
2021-07-23 12:30:00,112.68,112.68,112.67,112.68,15138.0,92.9132,92.9132,92.9049,92.9132,15138.0
2021-07-23 12:35:00,112.68,112.69,112.67,112.69,16305.0,92.9132,92.9214,92.9049,92.9214,16305.0
2021-07-23 12:40:00,112.69,112.69,112.67,112.69,16566.0,92.9214,92.9214,92.9049,92.9214,16566.0
2021-07-23 12:45:00,112.69,112.69,112.67,112.69,27801.0,92.9214,92.9214,92.9049,92.9214,27801.0
2021-07-23 12:50:00,112.69,112.69,112.67,112.69,47094.0,92.9214,92.9214,92.9049,92.9214,47094.0
2021-07-23 12:55:00,112.69,112.69,112.67,112.68,21714.0,92.9214,92.9214,92.9049,92.9132,21714.0
2021-07-23 13:00:00,112.67,112.68,112.65,112.66,10245.0,92.9049,92.9132,92.8884,92.8967,10245.0
2021-07-23 13:05:00,112.66,112.66,112.63,112.65,106912.0,92.8967,92.8967,92.8719,92.8884,106912.0
2021-07-23 13:10:00,112.64,112.65,112.64,112.64,5451.0,92.8802,92.8884,92.8802,92.8802,5451.0
2021-07-23 13:15:00,112.65,112.65,112.64,112.65,11277.0,92.8884,92.8884,92.8802,92.8884,11277.0
2021-07-23 13:20:00,112.64,112.65,112.63,112.63,7503.0,92.8802,92.8884,92.8719,92.8719,7503.0
2021-07-23 13:25:00,112.64,112.64,112.62,112.63,45993.0,92.8802,92.8802,92.8637,92.8719,45993.0
2021-07-23 13:30:00,112.62,112.63,112.62,112.62,2700.0,92.8637,92.8719,92.8637,92.8637,2700.0
2021-07-23 13:35:00,112.63,112.64,112.62,112.64,15533.0,92.8719,92.8802,92.8637,92.8802,15533.0
2021-07-23 13:40:00,112.63,112.66,112.63,112.65,7285.0,92.8719,92.8967,92.8719,92.8884,7285.0
2021-07-23 13:45:00,112.66,112.66,112.63,112.64,34420.0,92.8967,92.8967,92.8719,92.8802,34420.0
2021-07-23 13:50:00,112.64,112.66,112.63,112.66,61147.0,92.8802,92.8967,92.8719,92.8967,61147.0
2021-07-23 13:55:00,112.66,112.67,112.65,112.66,21118.0,92.8967,92.9049,92.8884,92.8967,21118.0
2021-07-23 14:00:00,112.66,112.69,112.65,112.69,12065.0,92.8967,92.9214,92.8884,92.9214,12065.0
2021-07-23 14:05:00,112.69,112.7,112.66,112.67,14081.0,92.9214,92.9297,92.8967,92.9049,14081.0
2021-07-23 14:10:00,112.67,112.68,112.66,112.68,8904.0,92.9049,92.9132,92.8967,92.9132,8904.0
2021-07-23 14:15:00,112.67,112.68,112.67,112.68,10528.0,92.9049,92.9132,92.9049,92.9132,10528.0
2021-07-23 14:20:00,112.67,112.68,112.66,112.68,10635.0,92.9049,92.9132,92.8967,92.9132,10635.0
2021-07-23 14:25:00,112.68,112.68,112.67,112.68,8336.0,92.9132,92.9132,92.9049,92.9132,8336.0
2021-07-23 14:30:00,112.68,112.68,112.66,112.66,15862.0,92.9132,92.9132,92.8967,92.8967,15862.0
2021-07-23 14:35:00,112.67,112.67,112.66,112.67,9718.0,92.9049,92.9049,92.8967,92.9049,9718.0
2021-07-23 14:40:00,112.67,112.67,112.64,112.65,7978.0,92.9049,92.9049,92.8802,92.8884,7978.0
2021-07-23 14:45:00,112.65,112.65,112.64,112.64,8082.0,92.8884,92.8884,92.8802,92.8802,8082.0
2021-07-23 14:50:00,112.65,112.65,112.64,112.64,10783.0,92.8884,92.8884,92.8802,92.8802,10783.0
2021-07-23 14:55:00,112.64,112.66,112.64,112.66,17206.0,92.8802,92.8967,92.8802,92.8967,17206.0
2021-07-23 15:00:00,112.66,112.66,112.65,112.66,13739.0,92.8967,92.8967,92.8884,92.8967,13739.0
2021-07-23 15:05:00,112.66,112.68,112.63,112.64,310730.0,92.8967,92.9132,92.8719,92.8802,310730.0
2021-07-23 15:10:00,112.64,112.66,112.63,112.66,13740.0,92.8802,92.8967,92.8719,92.8967,13740.0
2021-07-23 15:15:00,112.66,112.67,112.66,112.67,9662.0,92.8967,92.9049,92.8967,92.9049,9662.0
2021-07-23 15:20:00,112.67,112.67,112.66,112.67,10191.0,92.9049,92.9049,92.8967,92.9049,10191.0
2021-07-23 15:25:00,112.67,112.67,112.65,112.66,36039.0,92.9049,92.9049,92.8884,92.8967,36039.0
2021-07-23 15:30:00,112.66,112.66,112.65,112.65,5769.0,92.8967,92.8967,92.8884,92.8884,5769.0
2021-07-23 15:35:00,112.66,112.67,112.65,112.66,52252.0,92.8967,92.9049,92.8884,92.8967,52252.0
2021-07-23 15:40:00,112.66,112.67,112.65,112.66,49765.0,92.8967,92.9049,92.8884,92.8967,49765.0
2021-07-23 15:45:00,112.66,112.66,112.65,112.66,14561.0,92.8967,92.8967,92.8884,92.8967,14561.0
2021-07-23 15:50:00,112.66,112.66,112.65,112.66,14388.0,92.8967,92.8967,92.8884,92.8967,14388.0
2021-07-23 15:55:00,112.66,112.66,112.62,112.66,167310.0,92.8967,92.8967,92.8637,92.8967,167310.0
2021-07-26 09:30:00,112.49,112.49,112.42,112.45,73635.0,92.7565,92.7565,92.6988,92.7235,73635.0
2021-07-26 09:35:00,112.45,112.55,112.43,112.52,146512.0,92.7235,92.806,92.707,92.7812,146512.0
2021-07-26 09:40:00,112.52,112.56,112.5,112.55,65478.0,92.7812,92.8142,92.7648,92.806,65478.0
2021-07-26 09:45:00,112.55,112.55,112.51,112.54,29102.0,92.806,92.806,92.773,92.7977,29102.0
2021-07-26 09:50:00,112.54,112.56,112.53,112.56,16621.0,92.7977,92.8142,92.7895,92.8142,16621.0
2021-07-26 09:55:00,112.55,112.6,112.55,112.59,13439.0,92.806,92.8472,92.806,92.839,13439.0
2021-07-26 10:00:00,112.59,112.6,112.54,112.57,27177.0,92.839,92.8472,92.7977,92.8225,27177.0
2021-07-26 10:05:00,112.57,112.57,112.55,112.57,21121.0,92.8225,92.8225,92.806,92.8225,21121.0
2021-07-26 10:10:00,112.56,112.56,112.49,112.55,24584.0,92.8142,92.8142,92.7565,92.806,24584.0
2021-07-26 10:15:00,112.55,112.59,112.54,112.58,12685.0,92.806,92.839,92.7977,92.8307,12685.0
2021-07-26 10:20:00,112.57,112.59,112.55,112.59,25088.0,92.8225,92.839,92.806,92.839,25088.0
2021-07-26 10:25:00,112.59,112.61,112.57,112.58,19699.0,92.839,92.8555,92.8225,92.8307,19699.0
2021-07-26 10:30:00,112.58,112.61,112.57,112.61,31742.0,92.8307,92.8555,92.8225,92.8555,31742.0
2021-07-26 10:35:00,112.62,112.62,112.59,112.62,8326.0,92.8637,92.8637,92.839,92.8637,8326.0
2021-07-26 10:40:00,112.62,112.62,112.57,112.59,6940.0,92.8637,92.8637,92.8225,92.839,6940.0
2021-07-26 10:45:00,112.6,112.63,112.57,112.57,21957.0,92.8472,92.8719,92.8225,92.8225,21957.0
2021-07-26 10:50:00,112.58,112.59,112.5,112.51,15173.0,92.8307,92.839,92.7648,92.773,15173.0
2021-07-26 10:55:00,112.51,112.53,112.49,112.51,19630.0,92.773,92.7895,92.7565,92.773,19630.0
2021-07-26 11:00:00,112.51,112.54,112.5,112.51,18358.0,92.773,92.7977,92.7648,92.773,18358.0
2021-07-26 11:05:00,112.51,112.52,112.47,112.48,50325.0,92.773,92.7812,92.74,92.7483,50325.0
2021-07-26 11:10:00,112.48,112.5,112.47,112.48,45546.0,92.7483,92.7648,92.74,92.7483,45546.0
2021-07-26 11:15:00,112.49,112.49,112.48,112.48,2806.0,92.7565,92.7565,92.7483,92.7483,2806.0
2021-07-26 11:20:00,112.48,112.48,112.45,112.47,14430.0,92.7483,92.7483,92.7235,92.74,14430.0
2021-07-26 11:25:00,112.47,112.48,112.45,112.45,25028.0,92.74,92.7483,92.7235,92.7235,25028.0
2021-07-26 11:30:00,112.45,112.49,112.45,112.49,31702.0,92.7235,92.7565,92.7235,92.7565,31702.0
2021-07-26 11:35:00,112.49,112.5,112.49,112.5,25135.0,92.7565,92.7648,92.7565,92.7648,25135.0
2021-07-26 11:40:00,112.5,112.5,112.49,112.5,29845.0,92.7648,92.7648,92.7565,92.7648,29845.0
2021-07-26 11:45:00,112.5,112.5,112.49,112.5,11165.0,92.7648,92.7648,92.7565,92.7648,11165.0
2021-07-26 11:50:00,112.5,112.51,112.47,112.48,33794.0,92.7648,92.773,92.74,92.7483,33794.0
2021-07-26 11:55:00,112.48,112.49,112.47,112.48,11581.0,92.7483,92.7565,92.74,92.7483,11581.0
2021-07-26 12:00:00,112.48,112.49,112.47,112.48,9543.0,92.7483,92.7565,92.74,92.7483,9543.0
2021-07-26 12:05:00,112.49,112.5,112.48,112.5,9844.0,92.7565,92.7648,92.7483,92.7648,9844.0
2021-07-26 12:10:00,112.5,112.51,112.48,112.5,17520.0,92.7648,92.773,92.7483,92.7648,17520.0
2021-07-26 12:15:00,112.5,112.52,112.48,112.49,438449.0,92.7648,92.7812,92.7483,92.7565,438449.0
2021-07-26 12:20:00,112.49,112.49,112.47,112.48,6984.0,92.7565,92.7565,92.74,92.7483,6984.0
2021-07-26 12:25:00,112.47,112.49,112.47,112.48,6765.0,92.74,92.7565,92.74,92.7483,6765.0
2021-07-26 12:30:00,112.47,112.47,112.44,112.44,46602.0,92.74,92.74,92.7153,92.7153,46602.0
2021-07-26 12:35:00,112.45,112.46,112.44,112.45,15285.0,92.7235,92.7318,92.7153,92.7235,15285.0
2021-07-26 12:40:00,112.45,112.45,112.42,112.44,30198.0,92.7235,92.7235,92.6988,92.7153,30198.0
2021-07-26 12:45:00,112.44,112.46,112.43,112.45,17225.0,92.7153,92.7318,92.707,92.7235,17225.0
2021-07-26 12:50:00,112.45,112.47,112.45,112.47,4057.0,92.7235,92.74,92.7235,92.74,4057.0
2021-07-26 12:55:00,112.46,112.47,112.44,112.46,13753.0,92.7318,92.74,92.7153,92.7318,13753.0
2021-07-26 13:00:00,112.46,112.48,112.46,112.48,14519.0,92.7318,92.7483,92.7318,92.7483,14519.0
2021-07-26 13:05:00,112.48,112.51,112.48,112.5,11271.0,92.7483,92.773,92.7483,92.7648,11271.0
2021-07-26 13:10:00,112.49,112.5,112.48,112.5,7629.0,92.7565,92.7648,92.7483,92.7648,7629.0
2021-07-26 13:15:00,112.5,112.52,112.48,112.48,18150.0,92.7648,92.7812,92.7483,92.7483,18150.0
2021-07-26 13:20:00,112.48,112.5,112.48,112.5,2071.0,92.7483,92.7648,92.7483,92.7648,2071.0
2021-07-26 13:25:00,112.5,112.5,112.49,112.5,12947.0,92.7648,92.7648,92.7565,92.7648,12947.0
2021-07-26 13:30:00,112.5,112.5,112.47,112.47,9569.0,92.7648,92.7648,92.74,92.74,9569.0
2021-07-26 13:35:00,112.48,112.48,112.45,112.45,5294.0,92.7483,92.7483,92.7235,92.7235,5294.0
2021-07-26 13:40:00,112.46,112.47,112.44,112.44,20658.0,92.7318,92.74,92.7153,92.7153,20658.0
2021-07-26 13:45:00,112.44,112.45,112.43,112.44,36102.0,92.7153,92.7235,92.707,92.7153,36102.0
2021-07-26 13:50:00,112.43,112.44,112.43,112.44,2986.0,92.707,92.7153,92.707,92.7153,2986.0
2021-07-26 13:55:00,112.44,112.44,112.43,112.43,22104.0,92.7153,92.7153,92.707,92.707,22104.0
2021-07-26 14:00:00,112.44,112.45,112.43,112.44,15439.0,92.7153,92.7235,92.707,92.7153,15439.0
2021-07-26 14:05:00,112.45,112.45,112.43,112.45,4543.0,92.7235,92.7235,92.707,92.7235,4543.0
2021-07-26 14:10:00,112.45,112.47,112.44,112.45,13495.0,92.7235,92.74,92.7153,92.7235,13495.0
2021-07-26 14:15:00,112.45,112.48,112.45,112.47,104069.0,92.7235,92.7483,92.7235,92.74,104069.0
2021-07-26 14:20:00,112.47,112.47,112.46,112.46,19350.0,92.74,92.74,92.7318,92.7318,19350.0
2021-07-26 14:25:00,112.47,112.47,112.45,112.45,39380.0,92.74,92.74,92.7235,92.7235,39380.0
2021-07-26 14:30:00,112.45,112.46,112.45,112.45,8930.0,92.7235,92.7318,92.7235,92.7235,8930.0
2021-07-26 14:35:00,112.45,112.46,112.44,112.44,9598.0,92.7235,92.7318,92.7153,92.7153,9598.0
2021-07-26 14:40:00,112.45,112.45,112.4,112.41,21426.0,92.7235,92.7235,92.6823,92.6905,21426.0
2021-07-26 14:45:00,112.41,112.42,112.41,112.42,3278.0,92.6905,92.6988,92.6905,92.6988,3278.0
2021-07-26 14:50:00,112.42,112.43,112.41,112.43,4563.0,92.6988,92.707,92.6905,92.707,4563.0
2021-07-26 14:55:00,112.42,112.45,112.42,112.44,18539.0,92.6988,92.7235,92.6988,92.7153,18539.0
2021-07-26 15:00:00,112.43,112.44,112.43,112.44,1752.0,92.707,92.7153,92.707,92.7153,1752.0
2021-07-26 15:05:00,112.44,112.44,112.42,112.43,125074.0,92.7153,92.7153,92.6988,92.707,125074.0
2021-07-26 15:10:00,112.43,112.44,112.42,112.43,61108.0,92.707,92.7153,92.6988,92.707,61108.0
2021-07-26 15:15:00,112.43,112.44,112.4,112.41,57151.0,92.707,92.7153,92.6823,92.6905,57151.0
2021-07-26 15:20:00,112.4,112.41,112.38,112.39,8036.0,92.6823,92.6905,92.6658,92.6741,8036.0
2021-07-26 15:25:00,112.39,112.41,112.38,112.41,19909.0,92.6741,92.6905,92.6658,92.6905,19909.0
2021-07-26 15:30:00,112.42,112.42,112.34,112.35,21495.0,92.6988,92.6988,92.6328,92.6411,21495.0
2021-07-26 15:35:00,112.36,112.38,112.35,112.35,41938.0,92.6493,92.6658,92.6411,92.6411,41938.0
2021-07-26 15:40:00,112.35,112.36,112.35,112.36,20944.0,92.6411,92.6493,92.6411,92.6493,20944.0
2021-07-26 15:45:00,112.36,112.36,112.3,112.32,105463.0,92.6493,92.6493,92.5998,92.6163,105463.0
2021-07-26 15:50:00,112.32,112.34,112.3,112.33,83974.0,92.6163,92.6328,92.5998,92.6246,83974.0
2021-07-26 15:55:00,112.34,112.36,112.32,112.33,290432.0,92.6328,92.6493,92.6163,92.6246,290432.0
2021-07-27 09:30:00,112.46,112.46,112.35,112.37,53471.0,92.7318,92.7318,92.6411,92.6576,53471.0
2021-07-27 09:35:00,112.37,112.39,112.34,112.37,74773.0,92.6576,92.6741,92.6328,92.6576,74773.0
2021-07-27 09:40:00,112.37,112.38,112.32,112.33,53128.0,92.6576,92.6658,92.6163,92.6246,53128.0
2021-07-27 09:45:00,112.32,112.34,112.28,112.29,32893.0,92.6163,92.6328,92.5833,92.5916,32893.0
2021-07-27 09:50:00,112.29,112.31,112.27,112.28,60837.0,92.5916,92.6081,92.5751,92.5833,60837.0
2021-07-27 09:55:00,112.28,112.3,112.26,112.27,14256.0,92.5833,92.5998,92.5669,92.5751,14256.0
2021-07-27 10:00:00,112.26,112.28,112.23,112.26,21877.0,92.5669,92.5833,92.5421,92.5669,21877.0
2021-07-27 10:05:00,112.25,112.26,112.22,112.22,253651.0,92.5586,92.5669,92.5339,92.5339,253651.0
2021-07-27 10:10:00,112.22,112.26,112.2,112.22,25136.0,92.5339,92.5669,92.5174,92.5339,25136.0
2021-07-27 10:15:00,112.22,112.25,112.21,112.24,33351.0,92.5339,92.5586,92.5256,92.5504,33351.0
2021-07-27 10:20:00,112.25,112.25,112.21,112.23,46268.0,92.5586,92.5586,92.5256,92.5421,46268.0
2021-07-27 10:25:00,112.22,112.23,112.17,112.18,12522.0,92.5339,92.5421,92.4926,92.5009,12522.0
2021-07-27 10:30:00,112.17,112.18,112.14,112.18,19520.0,92.4926,92.5009,92.4679,92.5009,19520.0
2021-07-27 10:35:00,112.17,112.17,112.13,112.14,11594.0,92.4926,92.4926,92.4597,92.4679,11594.0
2021-07-27 10:40:00,112.15,112.15,112.12,112.15,24119.0,92.4762,92.4762,92.4514,92.4762,24119.0
2021-07-27 10:45:00,112.14,112.16,112.12,112.14,39706.0,92.4679,92.4844,92.4514,92.4679,39706.0
2021-07-27 10:50:00,112.14,112.15,112.13,112.13,17345.0,92.4679,92.4762,92.4597,92.4597,17345.0
2021-07-27 10:55:00,112.14,112.15,112.14,112.15,43047.0,92.4679,92.4762,92.4679,92.4762,43047.0
2021-07-27 11:00:00,112.15,112.15,112.11,112.13,27778.0,92.4762,92.4762,92.4432,92.4597,27778.0
2021-07-27 11:05:00,112.13,112.15,112.12,112.14,29231.0,92.4597,92.4762,92.4514,92.4679,29231.0
2021-07-27 11:10:00,112.14,112.15,112.13,112.14,35493.0,92.4679,92.4762,92.4597,92.4679,35493.0
2021-07-27 11:15:00,112.14,112.15,112.11,112.12,90318.0,92.4679,92.4762,92.4432,92.4514,90318.0
2021-07-27 11:20:00,112.11,112.13,112.08,112.09,137790.0,92.4432,92.4597,92.4184,92.4267,137790.0
2021-07-27 11:25:00,112.1,112.12,112.08,112.12,25031.0,92.4349,92.4514,92.4184,92.4514,25031.0
2021-07-27 11:30:00,112.11,112.12,112.1,112.11,25065.0,92.4432,92.4514,92.4349,92.4432,25065.0
2021-07-27 11:35:00,112.1,112.12,112.1,112.11,25801.0,92.4349,92.4514,92.4349,92.4432,25801.0
2021-07-27 11:40:00,112.1,112.11,112.09,112.1,126110.0,92.4349,92.4432,92.4267,92.4349,126110.0
2021-07-27 11:45:00,112.11,112.11,112.06,112.06,59456.0,92.4432,92.4432,92.4019,92.4019,59456.0
2021-07-27 11:50:00,112.07,112.07,112.06,112.07,13815.0,92.4102,92.4102,92.4019,92.4102,13815.0
2021-07-27 11:55:00,112.07,112.1,112.06,112.07,15130.0,92.4102,92.4349,92.4019,92.4102,15130.0
2021-07-27 12:00:00,112.07,112.07,112.05,112.06,49662.0,92.4102,92.4102,92.3937,92.4019,49662.0
2021-07-27 12:05:00,112.05,112.06,112.05,112.06,16192.0,92.3937,92.4019,92.3937,92.4019,16192.0
2021-07-27 12:10:00,112.06,112.06,112.04,112.05,21296.0,92.4019,92.4019,92.3854,92.3937,21296.0
2021-07-27 12:15:00,112.05,112.07,112.04,112.07,34726.0,92.3937,92.4102,92.3854,92.4102,34726.0
2021-07-27 12:20:00,112.07,112.08,112.06,112.08,11955.0,92.4102,92.4184,92.4019,92.4184,11955.0
2021-07-27 12:25:00,112.08,112.1,112.07,112.09,41083.0,92.4184,92.4349,92.4102,92.4267,41083.0
2021-07-27 12:30:00,112.09,112.09,112.07,112.08,31548.0,92.4267,92.4267,92.4102,92.4184,31548.0
2021-07-27 12:35:00,112.08,112.09,112.05,112.06,44308.0,92.4184,92.4267,92.3937,92.4019,44308.0
2021-07-27 12:40:00,112.06,112.07,112.05,112.06,62427.0,92.4019,92.4102,92.3937,92.4019,62427.0
2021-07-27 12:45:00,112.06,112.06,112.0,112.0,176061.0,92.4019,92.4019,92.3525,92.3525,176061.0
2021-07-27 12:50:00,112.01,112.01,111.98,111.98,156301.0,92.3607,92.3607,92.336,92.336,156301.0
2021-07-27 12:55:00,111.98,111.99,111.94,111.95,43901.0,92.336,92.3442,92.303,92.3112,43901.0
2021-07-27 13:00:00,111.94,111.96,111.89,111.89,142791.0,92.303,92.3195,92.2618,92.2618,142791.0
2021-07-27 13:05:00,111.9,111.93,111.88,111.92,38229.0,92.27,92.2947,92.2535,92.2865,38229.0
2021-07-27 13:10:00,111.92,112.0,111.92,112.0,105707.0,92.2865,92.3525,92.2865,92.3525,105707.0
2021-07-27 13:15:00,112.0,112.01,111.98,112.0,93004.0,92.3525,92.3607,92.336,92.3525,93004.0
2021-07-27 13:20:00,112.0,112.01,112.0,112.01,38607.0,92.3525,92.3607,92.3525,92.3607,38607.0
2021-07-27 13:25:00,112.01,112.03,112.0,112.02,32049.0,92.3607,92.3772,92.3525,92.369,32049.0
2021-07-27 13:30:00,112.03,112.03,112.0,112.01,25650.0,92.3772,92.3772,92.3525,92.3607,25650.0
2021-07-27 13:35:00,112.01,112.02,111.99,112.0,11860.0,92.3607,92.369,92.3442,92.3525,11860.0
2021-07-27 13:40:00,112.0,112.01,111.98,112.01,54879.0,92.3525,92.3607,92.336,92.3607,54879.0
2021-07-27 13:45:00,112.01,112.01,111.95,111.95,59487.0,92.3607,92.3607,92.3112,92.3112,59487.0
2021-07-27 13:50:00,111.95,111.97,111.94,111.95,107657.0,92.3112,92.3277,92.303,92.3112,107657.0
2021-07-27 13:55:00,111.95,111.95,111.92,111.93,45673.0,92.3112,92.3112,92.2865,92.2947,45673.0
2021-07-27 14:00:00,111.93,111.96,111.92,111.95,134338.0,92.2947,92.3195,92.2865,92.3112,134338.0
2021-07-27 14:05:00,111.95,111.95,111.93,111.93,24987.0,92.3112,92.3112,92.2947,92.2947,24987.0
2021-07-27 14:10:00,111.93,111.96,111.92,111.96,18228.0,92.2947,92.3195,92.2865,92.3195,18228.0
2021-07-27 14:15:00,111.97,112.04,111.96,112.02,62102.0,92.3277,92.3854,92.3195,92.369,62102.0
2021-07-27 14:20:00,112.02,112.04,112.01,112.03,10940.0,92.369,92.3854,92.3607,92.3772,10940.0
2021-07-27 14:25:00,112.04,112.06,112.02,112.02,19361.0,92.3854,92.4019,92.369,92.369,19361.0
2021-07-27 14:30:00,112.02,112.06,112.02,112.05,41987.0,92.369,92.4019,92.369,92.3937,41987.0
2021-07-27 14:35:00,112.05,112.06,112.02,112.02,51254.0,92.3937,92.4019,92.369,92.369,51254.0
2021-07-27 14:40:00,112.02,112.03,112.02,112.03,6309.0,92.369,92.3772,92.369,92.3772,6309.0
2021-07-27 14:45:00,112.03,112.05,112.02,112.04,27942.0,92.3772,92.3937,92.369,92.3854,27942.0
2021-07-27 14:50:00,112.03,112.05,112.03,112.04,10357.0,92.3772,92.3937,92.3772,92.3854,10357.0
2021-07-27 14:55:00,112.04,112.07,112.04,112.07,27091.0,92.3854,92.4102,92.3854,92.4102,27091.0
2021-07-27 15:00:00,112.07,112.1,112.06,112.09,26061.0,92.4102,92.4349,92.4019,92.4267,26061.0
2021-07-27 15:05:00,112.09,112.11,112.08,112.09,59868.0,92.4267,92.4432,92.4184,92.4267,59868.0
2021-07-27 15:10:00,112.09,112.09,112.06,112.06,17541.0,92.4267,92.4267,92.4019,92.4019,17541.0
2021-07-27 15:15:00,112.07,112.07,112.05,112.06,32382.0,92.4102,92.4102,92.3937,92.4019,32382.0
2021-07-27 15:20:00,112.06,112.06,112.05,112.06,26829.0,92.4019,92.4019,92.3937,92.4019,26829.0
2021-07-27 15:25:00,112.06,112.07,112.04,112.04,16310.0,92.4019,92.4102,92.3854,92.3854,16310.0
2021-07-27 15:30:00,112.04,112.06,112.03,112.03,25529.0,92.3854,92.4019,92.3772,92.3772,25529.0
2021-07-27 15:35:00,112.03,112.04,112.03,112.03,20584.0,92.3772,92.3854,92.3772,92.3772,20584.0
2021-07-27 15:40:00,112.03,112.04,112.02,112.03,125587.0,92.3772,92.3854,92.369,92.3772,125587.0
2021-07-27 15:45:00,112.03,112.04,112.02,112.04,46453.0,92.3772,92.3854,92.369,92.3854,46453.0
2021-07-27 15:50:00,112.04,112.04,112.02,112.03,84056.0,92.3854,92.3854,92.369,92.3772,84056.0
2021-07-27 15:55:00,112.04,112.07,112.03,112.06,262403.0,92.3854,92.4102,92.3772,92.4019,262403.0
2021-07-28 09:30:00,111.95,112.01,111.92,111.96,46055.0,92.3112,92.3607,92.2865,92.3195,46055.0
2021-07-28 09:35:00,111.96,111.98,111.95,111.97,40493.0,92.3195,92.336,92.3112,92.3277,40493.0
2021-07-28 09:40:00,111.97,111.98,111.95,111.98,6258.0,92.3277,92.336,92.3112,92.336,6258.0
2021-07-28 09:45:00,111.98,112.0,111.97,111.97,25483.0,92.336,92.3525,92.3277,92.3277,25483.0
2021-07-28 09:50:00,111.98,112.02,111.98,112.01,64370.0,92.336,92.369,92.336,92.3607,64370.0
2021-07-28 09:55:00,112.01,112.02,111.98,111.99,27666.0,92.3607,92.369,92.336,92.3442,27666.0
2021-07-28 10:00:00,111.99,112.04,111.98,112.03,22997.0,92.3442,92.3854,92.336,92.3772,22997.0
2021-07-28 10:05:00,112.02,112.04,112.0,112.04,19913.0,92.369,92.3854,92.3525,92.3854,19913.0
2021-07-28 10:10:00,112.04,112.05,112.01,112.02,78604.0,92.3854,92.3937,92.3607,92.369,78604.0
2021-07-28 10:15:00,112.02,112.04,112.01,112.04,14752.0,92.369,92.3854,92.3607,92.3854,14752.0
2021-07-28 10:20:00,112.04,112.05,112.01,112.05,12334.0,92.3854,92.3937,92.3607,92.3937,12334.0
2021-07-28 10:25:00,112.05,112.06,112.03,112.04,18019.0,92.3937,92.4019,92.3772,92.3854,18019.0
2021-07-28 10:30:00,112.04,112.04,112.01,112.03,15849.0,92.3854,92.3854,92.3607,92.3772,15849.0
2021-07-28 10:35:00,112.03,112.03,112.0,112.03,12913.0,92.3772,92.3772,92.3525,92.3772,12913.0
2021-07-28 10:40:00,112.03,112.04,112.02,112.03,12307.0,92.3772,92.3854,92.369,92.3772,12307.0
2021-07-28 10:45:00,112.04,112.04,112.03,112.03,8733.0,92.3854,92.3854,92.3772,92.3772,8733.0
2021-07-28 10:50:00,112.04,112.06,112.03,112.06,24374.0,92.3854,92.4019,92.3772,92.4019,24374.0
2021-07-28 10:55:00,112.06,112.08,112.05,112.07,24801.0,92.4019,92.4184,92.3937,92.4102,24801.0
2021-07-28 11:00:00,112.08,112.1,112.08,112.09,3908.0,92.4184,92.4349,92.4184,92.4267,3908.0
2021-07-28 11:05:00,112.1,112.11,112.08,112.1,34866.0,92.4349,92.4432,92.4184,92.4349,34866.0
2021-07-28 11:10:00,112.11,112.11,112.06,112.07,18040.0,92.4432,92.4432,92.4019,92.4102,18040.0
2021-07-28 11:15:00,112.07,112.07,112.06,112.06,7405.0,92.4102,92.4102,92.4019,92.4019,7405.0
2021-07-28 11:20:00,112.07,112.07,112.03,112.04,14123.0,92.4102,92.4102,92.3772,92.3854,14123.0
2021-07-28 11:25:00,112.04,112.06,112.04,112.06,52727.0,92.3854,92.4019,92.3854,92.4019,52727.0
2021-07-28 11:30:00,112.06,112.08,112.05,112.08,16060.0,92.4019,92.4184,92.3937,92.4184,16060.0
2021-07-28 11:35:00,112.07,112.09,112.06,112.07,17834.0,92.4102,92.4267,92.4019,92.4102,17834.0
2021-07-28 11:40:00,112.07,112.08,112.04,112.06,26004.0,92.4102,92.4184,92.3854,92.4019,26004.0
2021-07-28 11:45:00,112.06,112.08,112.05,112.07,5237.0,92.4019,92.4184,92.3937,92.4102,5237.0
2021-07-28 11:50:00,112.07,112.11,112.06,112.11,45457.0,92.4102,92.4432,92.4019,92.4432,45457.0
2021-07-28 11:55:00,112.11,112.15,112.1,112.14,40171.0,92.4432,92.4762,92.4349,92.4679,40171.0
2021-07-28 12:00:00,112.15,112.16,112.12,112.12,78647.0,92.4762,92.4844,92.4514,92.4514,78647.0
2021-07-28 12:05:00,112.12,112.13,112.1,112.11,26363.0,92.4514,92.4597,92.4349,92.4432,26363.0
2021-07-28 12:10:00,112.1,112.11,112.09,112.1,56274.0,92.4349,92.4432,92.4267,92.4349,56274.0
2021-07-28 12:15:00,112.1,112.13,112.1,112.11,12545.0,92.4349,92.4597,92.4349,92.4432,12545.0
2021-07-28 12:20:00,112.11,112.12,112.09,112.09,21574.0,92.4432,92.4514,92.4267,92.4267,21574.0
2021-07-28 12:25:00,112.09,112.11,112.08,112.09,31940.0,92.4267,92.4432,92.4184,92.4267,31940.0
2021-07-28 12:30:00,112.1,112.12,112.1,112.1,35433.0,92.4349,92.4514,92.4349,92.4349,35433.0
2021-07-28 12:35:00,112.1,112.11,112.09,112.11,18480.0,92.4349,92.4432,92.4267,92.4432,18480.0
2021-07-28 12:40:00,112.1,112.12,112.09,112.09,60065.0,92.4349,92.4514,92.4267,92.4267,60065.0
2021-07-28 12:45:00,112.1,112.1,112.08,112.08,44740.0,92.4349,92.4349,92.4184,92.4184,44740.0
2021-07-28 12:50:00,112.08,112.09,112.06,112.07,113910.0,92.4184,92.4267,92.4019,92.4102,113910.0
2021-07-28 12:55:00,112.07,112.08,112.06,112.07,86400.0,92.4102,92.4184,92.4019,92.4102,86400.0
2021-07-28 13:00:00,112.07,112.07,112.05,112.06,23306.0,92.4102,92.4102,92.3937,92.4019,23306.0
2021-07-28 13:05:00,112.06,112.06,112.03,112.05,23923.0,92.4019,92.4019,92.3772,92.3937,23923.0
2021-07-28 13:10:00,112.05,112.06,112.04,112.04,58614.0,92.3937,92.4019,92.3854,92.3854,58614.0
2021-07-28 13:15:00,112.04,112.04,111.99,112.0,81408.0,92.3854,92.3854,92.3442,92.3525,81408.0
2021-07-28 13:20:00,112.0,112.0,111.99,112.0,15500.0,92.3525,92.3525,92.3442,92.3525,15500.0
2021-07-28 13:25:00,112.0,112.01,111.96,111.97,66933.0,92.3525,92.3607,92.3195,92.3277,66933.0
2021-07-28 13:30:00,111.96,111.99,111.96,111.97,23645.0,92.3195,92.3442,92.3195,92.3277,23645.0
2021-07-28 13:35:00,111.97,111.98,111.96,111.97,90086.0,92.3277,92.336,92.3195,92.3277,90086.0
2021-07-28 13:40:00,111.98,111.99,111.96,111.96,17506.0,92.336,92.3442,92.3195,92.3195,17506.0
2021-07-28 13:45:00,111.97,112.0,111.97,112.0,12175.0,92.3277,92.3525,92.3277,92.3525,12175.0
2021-07-28 13:50:00,112.01,112.05,112.01,112.03,101128.0,92.3607,92.3937,92.3607,92.3772,101128.0
2021-07-28 13:55:00,112.03,112.05,112.01,112.01,26994.0,92.3772,92.3937,92.3607,92.3607,26994.0
2021-07-28 14:00:00,112.06,112.06,111.85,112.02,171621.0,92.4019,92.4019,92.2288,92.369,171621.0
2021-07-28 14:05:00,112.02,112.12,112.02,112.09,117512.0,92.369,92.4514,92.369,92.4267,117512.0
2021-07-28 14:10:00,112.09,112.21,112.08,112.19,190195.0,92.4267,92.5256,92.4184,92.5091,190195.0
2021-07-28 14:15:00,112.18,112.2,112.15,112.15,103720.0,92.5009,92.5174,92.4762,92.4762,103720.0
2021-07-28 14:20:00,112.15,112.2,112.14,112.19,23506.0,92.4762,92.5174,92.4679,92.5091,23506.0
2021-07-28 14:25:00,112.2,112.2,112.16,112.17,25047.0,92.5174,92.5174,92.4844,92.4926,25047.0
2021-07-28 14:30:00,112.18,112.2,112.16,112.16,39170.0,92.5009,92.5174,92.4844,92.4844,39170.0
2021-07-28 14:35:00,112.16,112.17,112.08,112.17,71876.0,92.4844,92.4926,92.4184,92.4926,71876.0
2021-07-28 14:40:00,112.16,112.23,112.14,112.18,62049.0,92.4844,92.5421,92.4679,92.5009,62049.0
2021-07-28 14:45:00,112.18,112.21,112.18,112.18,38636.0,92.5009,92.5256,92.5009,92.5009,38636.0
2021-07-28 14:50:00,112.18,112.18,112.1,112.11,29900.0,92.5009,92.5009,92.4349,92.4432,29900.0
2021-07-28 14:55:00,112.12,112.16,112.11,112.15,31475.0,92.4514,92.4844,92.4432,92.4762,31475.0
2021-07-28 15:00:00,112.15,112.18,112.12,112.15,66840.0,92.4762,92.5009,92.4514,92.4762,66840.0
2021-07-28 15:05:00,112.15,112.17,112.13,112.16,16347.0,92.4762,92.4926,92.4597,92.4844,16347.0
2021-07-28 15:10:00,112.15,112.17,112.14,112.17,15284.0,92.4762,92.4926,92.4679,92.4926,15284.0
2021-07-28 15:15:00,112.18,112.25,112.17,112.23,40727.0,92.5009,92.5586,92.4926,92.5421,40727.0
2021-07-28 15:20:00,112.23,112.27,112.23,112.26,86687.0,92.5421,92.5751,92.5421,92.5669,86687.0
2021-07-28 15:25:00,112.25,112.26,112.22,112.25,70457.0,92.5586,92.5669,92.5339,92.5586,70457.0
2021-07-28 15:30:00,112.25,112.29,112.25,112.29,67717.0,92.5586,92.5916,92.5586,92.5916,67717.0
2021-07-28 15:35:00,112.3,112.32,112.28,112.32,119699.0,92.5998,92.6163,92.5833,92.6163,119699.0
2021-07-28 15:40:00,112.32,112.33,112.31,112.32,35620.0,92.6163,92.6246,92.6081,92.6163,35620.0
2021-07-28 15:45:00,112.32,112.34,112.3,112.31,18106.0,92.6163,92.6328,92.5998,92.6081,18106.0
2021-07-28 15:50:00,112.31,112.33,112.3,112.33,76421.0,92.6081,92.6246,92.5998,92.6246,76421.0
2021-07-28 15:55:00,112.33,112.35,112.31,112.32,142513.0,92.6246,92.6411,92.6081,92.6163,142513.0
2021-07-29 09:30:00,112.34,112.43,112.33,112.43,45127.0,92.6328,92.707,92.6246,92.707,45127.0
2021-07-29 09:35:00,112.43,112.45,112.39,112.41,23553.0,92.707,92.7235,92.6741,92.6905,23553.0
2021-07-29 09:40:00,112.42,112.42,112.38,112.41,11182.0,92.6988,92.6988,92.6658,92.6905,11182.0
2021-07-29 09:45:00,112.4,112.42,112.39,112.42,23033.0,92.6823,92.6988,92.6741,92.6988,23033.0
2021-07-29 09:50:00,112.42,112.43,112.38,112.39,156287.0,92.6988,92.707,92.6658,92.6741,156287.0
2021-07-29 09:55:00,112.4,112.41,112.34,112.35,32662.0,92.6823,92.6905,92.6328,92.6411,32662.0
2021-07-29 10:00:00,112.35,112.36,112.34,112.34,36116.0,92.6411,92.6493,92.6328,92.6328,36116.0
2021-07-29 10:05:00,112.34,112.36,112.34,112.35,28723.0,92.6328,92.6493,92.6328,92.6411,28723.0
2021-07-29 10:10:00,112.34,112.35,112.33,112.34,38490.0,92.6328,92.6411,92.6246,92.6328,38490.0
2021-07-29 10:15:00,112.33,112.35,112.33,112.34,44090.0,92.6246,92.6411,92.6246,92.6328,44090.0
2021-07-29 10:20:00,112.34,112.35,112.33,112.34,7978.0,92.6328,92.6411,92.6246,92.6328,7978.0
2021-07-29 10:25:00,112.35,112.35,112.34,112.34,10870.0,92.6411,92.6411,92.6328,92.6328,10870.0
2021-07-29 10:30:00,112.34,112.36,112.32,112.34,61788.0,92.6328,92.6493,92.6163,92.6328,61788.0
2021-07-29 10:35:00,112.35,112.36,112.33,112.34,56208.0,92.6411,92.6493,92.6246,92.6328,56208.0
2021-07-29 10:40:00,112.35,112.35,112.32,112.32,37679.0,92.6411,92.6411,92.6163,92.6163,37679.0
2021-07-29 10:45:00,112.34,112.34,112.31,112.32,18103.0,92.6328,92.6328,92.6081,92.6163,18103.0
2021-07-29 10:50:00,112.33,112.34,112.31,112.34,11061.0,92.6246,92.6328,92.6081,92.6328,11061.0
2021-07-29 10:55:00,112.33,112.35,112.31,112.34,81736.0,92.6246,92.6411,92.6081,92.6328,81736.0
2021-07-29 11:00:00,112.34,112.36,112.33,112.36,33876.0,92.6328,92.6493,92.6246,92.6493,33876.0
2021-07-29 11:05:00,112.36,112.41,112.35,112.41,19498.0,92.6493,92.6905,92.6411,92.6905,19498.0
2021-07-29 11:10:00,112.41,112.43,112.4,112.42,21401.0,92.6905,92.707,92.6823,92.6988,21401.0
2021-07-29 11:15:00,112.43,112.46,112.42,112.45,109081.0,92.707,92.7318,92.6988,92.7235,109081.0
2021-07-29 11:20:00,112.46,112.47,112.43,112.45,24392.0,92.7318,92.74,92.707,92.7235,24392.0
2021-07-29 11:25:00,112.45,112.46,112.43,112.43,113918.0,92.7235,92.7318,92.707,92.707,113918.0
2021-07-29 11:30:00,112.44,112.45,112.43,112.45,8893.0,92.7153,92.7235,92.707,92.7235,8893.0
2021-07-29 11:35:00,112.45,112.45,112.42,112.42,9774.0,92.7235,92.7235,92.6988,92.6988,9774.0
2021-07-29 11:40:00,112.42,112.45,112.41,112.45,15935.0,92.6988,92.7235,92.6905,92.7235,15935.0
2021-07-29 11:45:00,112.45,112.46,112.45,112.45,12249.0,92.7235,92.7318,92.7235,92.7235,12249.0
2021-07-29 11:50:00,112.45,112.46,112.44,112.44,11559.0,92.7235,92.7318,92.7153,92.7153,11559.0
2021-07-29 11:55:00,112.44,112.44,112.4,112.41,16583.0,92.7153,92.7153,92.6823,92.6905,16583.0
2021-07-29 12:00:00,112.41,112.45,112.4,112.43,24920.0,92.6905,92.7235,92.6823,92.707,24920.0
2021-07-29 12:05:00,112.43,112.44,112.42,112.43,5460.0,92.707,92.7153,92.6988,92.707,5460.0
2021-07-29 12:10:00,112.43,112.46,112.43,112.45,4332.0,92.707,92.7318,92.707,92.7235,4332.0
2021-07-29 12:15:00,112.46,112.47,112.46,112.46,1300.0,92.7318,92.74,92.7318,92.7318,1300.0
2021-07-29 12:20:00,112.47,112.48,112.46,112.46,10518.0,92.74,92.7483,92.7318,92.7318,10518.0
2021-07-29 12:25:00,112.47,112.48,112.46,112.48,15766.0,92.74,92.7483,92.7318,92.7483,15766.0
2021-07-29 12:30:00,112.48,112.48,112.45,112.45,29661.0,92.7483,92.7483,92.7235,92.7235,29661.0
2021-07-29 12:35:00,112.46,112.47,112.46,112.46,16070.0,92.7318,92.74,92.7318,92.7318,16070.0
2021-07-29 12:40:00,112.46,112.47,112.45,112.46,7872.0,92.7318,92.74,92.7235,92.7318,7872.0
2021-07-29 12:45:00,112.45,112.46,112.45,112.45,1921.0,92.7235,92.7318,92.7235,92.7235,1921.0
2021-07-29 12:50:00,112.45,112.46,112.45,112.45,1400.0,92.7235,92.7318,92.7235,92.7235,1400.0
2021-07-29 12:55:00,112.45,112.46,112.42,112.43,23343.0,92.7235,92.7318,92.6988,92.707,23343.0
2021-07-29 13:00:00,112.44,112.47,112.39,112.42,71962.0,92.7153,92.74,92.6741,92.6988,71962.0
2021-07-29 13:05:00,112.42,112.43,112.39,112.41,9511.0,92.6988,92.707,92.6741,92.6905,9511.0
2021-07-29 13:10:00,112.42,112.42,112.38,112.4,9019.0,92.6988,92.6988,92.6658,92.6823,9019.0
2021-07-29 13:15:00,112.4,112.4,112.36,112.36,16897.0,92.6823,92.6823,92.6493,92.6493,16897.0
2021-07-29 13:20:00,112.36,112.39,112.36,112.39,3901.0,92.6493,92.6741,92.6493,92.6741,3901.0
2021-07-29 13:25:00,112.39,112.4,112.38,112.38,16084.0,92.6741,92.6823,92.6658,92.6658,16084.0
2021-07-29 13:30:00,112.39,112.4,112.37,112.4,10772.0,92.6741,92.6823,92.6576,92.6823,10772.0
2021-07-29 13:35:00,112.4,112.41,112.37,112.39,29848.0,92.6823,92.6905,92.6576,92.6741,29848.0
2021-07-29 13:40:00,112.39,112.4,112.38,112.39,6660.0,92.6741,92.6823,92.6658,92.6741,6660.0
2021-07-29 13:45:00,112.39,112.4,112.38,112.38,21065.0,92.6741,92.6823,92.6658,92.6658,21065.0
2021-07-29 13:50:00,112.39,112.39,112.36,112.38,10354.0,92.6741,92.6741,92.6493,92.6658,10354.0
2021-07-29 13:55:00,112.39,112.39,112.38,112.39,5093.0,92.6741,92.6741,92.6658,92.6741,5093.0
2021-07-29 14:00:00,112.39,112.4,112.38,112.38,6498.0,92.6741,92.6823,92.6658,92.6658,6498.0
2021-07-29 14:05:00,112.38,112.4,112.38,112.38,7283.0,92.6658,92.6823,92.6658,92.6658,7283.0
2021-07-29 14:10:00,112.38,112.39,112.37,112.37,6217.0,92.6658,92.6741,92.6576,92.6576,6217.0
2021-07-29 14:15:00,112.38,112.38,112.36,112.38,19595.0,92.6658,92.6658,92.6493,92.6658,19595.0
2021-07-29 14:20:00,112.38,112.4,112.37,112.4,11725.0,92.6658,92.6823,92.6576,92.6823,11725.0
2021-07-29 14:25:00,112.39,112.4,112.38,112.4,10955.0,92.6741,92.6823,92.6658,92.6823,10955.0
2021-07-29 14:30:00,112.4,112.41,112.39,112.4,15274.0,92.6823,92.6905,92.6741,92.6823,15274.0
2021-07-29 14:35:00,112.39,112.4,112.38,112.4,4222.0,92.6741,92.6823,92.6658,92.6823,4222.0
2021-07-29 14:40:00,112.4,112.4,112.37,112.38,20354.0,92.6823,92.6823,92.6576,92.6658,20354.0
2021-07-29 14:45:00,112.38,112.41,112.37,112.4,18803.0,92.6658,92.6905,92.6576,92.6823,18803.0
2021-07-29 14:50:00,112.4,112.4,112.39,112.4,16100.0,92.6823,92.6823,92.6741,92.6823,16100.0
2021-07-29 14:55:00,112.4,112.4,112.39,112.4,4730.0,92.6823,92.6823,92.6741,92.6823,4730.0
2021-07-29 15:00:00,112.4,112.4,112.39,112.4,6400.0,92.6823,92.6823,92.6741,92.6823,6400.0
2021-07-29 15:05:00,112.4,112.42,112.4,112.42,56828.0,92.6823,92.6988,92.6823,92.6988,56828.0
2021-07-29 15:10:00,112.41,112.42,112.39,112.39,17482.0,92.6905,92.6988,92.6741,92.6741,17482.0
2021-07-29 15:15:00,112.39,112.4,112.38,112.38,10788.0,92.6741,92.6823,92.6658,92.6658,10788.0
2021-07-29 15:20:00,112.38,112.39,112.38,112.39,14964.0,92.6658,92.6741,92.6658,92.6741,14964.0
2021-07-29 15:25:00,112.39,112.39,112.38,112.39,13914.0,92.6741,92.6741,92.6658,92.6741,13914.0
2021-07-29 15:30:00,112.39,112.39,112.38,112.39,7887.0,92.6741,92.6741,92.6658,92.6741,7887.0
2021-07-29 15:35:00,112.39,112.39,112.36,112.37,32322.0,92.6741,92.6741,92.6493,92.6576,32322.0
2021-07-29 15:40:00,112.37,112.38,112.36,112.37,46048.0,92.6576,92.6658,92.6493,92.6576,46048.0
2021-07-29 15:45:00,112.37,112.38,112.37,112.37,12342.0,92.6576,92.6658,92.6576,92.6576,12342.0
2021-07-29 15:50:00,112.37,112.41,112.37,112.41,61764.0,92.6576,92.6905,92.6576,92.6905,61764.0
2021-07-29 15:55:00,112.41,112.46,112.39,112.41,419550.0,92.6905,92.7318,92.6741,92.6905,419550.0
2021-07-30 09:30:00,112.38,112.45,112.33,112.43,76396.0,92.6658,92.7235,92.6246,92.707,76396.0
2021-07-30 09:35:00,112.44,112.45,112.42,112.44,107194.0,92.7153,92.7235,92.6988,92.7153,107194.0
2021-07-30 09:40:00,112.44,112.45,112.42,112.43,91807.0,92.7153,92.7235,92.6988,92.707,91807.0
2021-07-30 09:45:00,112.43,112.48,112.42,112.45,194680.0,92.707,92.7483,92.6988,92.7235,194680.0
2021-07-30 09:50:00,112.46,112.5,112.46,112.48,39610.0,92.7318,92.7648,92.7318,92.7483,39610.0
2021-07-30 09:55:00,112.48,112.53,112.48,112.52,67505.0,92.7483,92.7895,92.7483,92.7812,67505.0
2021-07-30 10:00:00,112.53,112.55,112.52,112.55,60398.0,92.7895,92.806,92.7812,92.806,60398.0
2021-07-30 10:05:00,112.55,112.59,112.55,112.59,82735.0,92.806,92.839,92.806,92.839,82735.0
2021-07-30 10:10:00,112.59,112.61,112.58,112.61,36655.0,92.839,92.8555,92.8307,92.8555,36655.0
2021-07-30 10:15:00,112.61,112.64,112.6,112.63,15758.0,92.8555,92.8802,92.8472,92.8719,15758.0
2021-07-30 10:20:00,112.62,112.63,112.59,112.59,25705.0,92.8637,92.8719,92.839,92.839,25705.0
2021-07-30 10:25:00,112.59,112.59,112.55,112.58,92286.0,92.839,92.839,92.806,92.8307,92286.0
2021-07-30 10:30:00,112.57,112.58,112.47,112.48,393097.0,92.8225,92.8307,92.74,92.7483,393097.0
2021-07-30 10:35:00,112.48,112.51,112.47,112.51,132077.0,92.7483,92.773,92.74,92.773,132077.0
2021-07-30 10:40:00,112.52,112.53,112.51,112.52,37000.0,92.7812,92.7895,92.773,92.7812,37000.0
2021-07-30 10:45:00,112.51,112.53,112.51,112.52,17601.0,92.773,92.7895,92.773,92.7812,17601.0
2021-07-30 10:50:00,112.53,112.54,112.52,112.54,10085.0,92.7895,92.7977,92.7812,92.7977,10085.0
2021-07-30 10:55:00,112.53,112.55,112.53,112.55,87116.0,92.7895,92.806,92.7895,92.806,87116.0
2021-07-30 11:00:00,112.55,112.56,112.54,112.56,87402.0,92.806,92.8142,92.7977,92.8142,87402.0
2021-07-30 11:05:00,112.56,112.56,112.54,112.55,25608.0,92.8142,92.8142,92.7977,92.806,25608.0
2021-07-30 11:10:00,112.56,112.57,112.55,112.55,38490.0,92.8142,92.8225,92.806,92.806,38490.0
2021-07-30 11:15:00,112.54,112.59,112.54,112.58,97810.0,92.7977,92.839,92.7977,92.8307,97810.0
2021-07-30 11:20:00,112.58,112.58,112.57,112.57,12936.0,92.8307,92.8307,92.8225,92.8225,12936.0
2021-07-30 11:25:00,112.57,112.58,112.57,112.58,9956.0,92.8225,92.8307,92.8225,92.8307,9956.0
2021-07-30 11:30:00,112.58,112.6,112.57,112.59,64026.0,92.8307,92.8472,92.8225,92.839,64026.0
2021-07-30 11:35:00,112.6,112.64,112.59,112.64,26760.0,92.8472,92.8802,92.839,92.8802,26760.0
2021-07-30 11:40:00,112.64,112.65,112.63,112.63,60311.0,92.8802,92.8884,92.8719,92.8719,60311.0
2021-07-30 11:45:00,112.64,112.64,112.6,112.61,74391.0,92.8802,92.8802,92.8472,92.8555,74391.0
2021-07-30 11:50:00,112.61,112.65,112.6,112.65,93757.0,92.8555,92.8884,92.8472,92.8884,93757.0
2021-07-30 11:55:00,112.65,112.67,112.64,112.67,36803.0,92.8884,92.9049,92.8802,92.9049,36803.0
2021-07-30 12:00:00,112.67,112.69,112.66,112.69,35667.0,92.9049,92.9214,92.8967,92.9214,35667.0
2021-07-30 12:05:00,112.68,112.69,112.68,112.68,27593.0,92.9132,92.9214,92.9132,92.9132,27593.0
2021-07-30 12:10:00,112.69,112.69,112.64,112.65,306387.0,92.9214,92.9214,92.8802,92.8884,306387.0
2021-07-30 12:15:00,112.65,112.66,112.64,112.66,21347.0,92.8884,92.8967,92.8802,92.8967,21347.0
2021-07-30 12:20:00,112.66,112.69,112.66,112.69,66114.0,92.8967,92.9214,92.8967,92.9214,66114.0
2021-07-30 12:25:00,112.68,112.69,112.67,112.68,27456.0,92.9132,92.9214,92.9049,92.9132,27456.0
2021-07-30 12:30:00,112.67,112.7,112.67,112.7,41275.0,92.9049,92.9297,92.9049,92.9297,41275.0
2021-07-30 12:35:00,112.7,112.7,112.68,112.68,38464.0,92.9297,92.9297,92.9132,92.9132,38464.0
2021-07-30 12:40:00,112.69,112.69,112.68,112.68,10934.0,92.9214,92.9214,92.9132,92.9132,10934.0
2021-07-30 12:45:00,112.69,112.69,112.66,112.67,65329.0,92.9214,92.9214,92.8967,92.9049,65329.0
2021-07-30 12:50:00,112.68,112.68,112.65,112.66,24976.0,92.9132,92.9132,92.8884,92.8967,24976.0
2021-07-30 12:55:00,112.66,112.67,112.65,112.67,9502.0,92.8967,92.9049,92.8884,92.9049,9502.0
2021-07-30 13:00:00,112.67,112.68,112.66,112.66,64688.0,92.9049,92.9132,92.8967,92.8967,64688.0
2021-07-30 13:05:00,112.66,112.67,112.65,112.65,42744.0,92.8967,92.9049,92.8884,92.8884,42744.0
2021-07-30 13:10:00,112.66,112.67,112.65,112.67,28114.0,92.8967,92.9049,92.8884,92.9049,28114.0
2021-07-30 13:15:00,112.67,112.67,112.66,112.66,25987.0,92.9049,92.9049,92.8967,92.8967,25987.0
2021-07-30 13:20:00,112.67,112.69,112.66,112.69,44238.0,92.9049,92.9214,92.8967,92.9214,44238.0
2021-07-30 13:25:00,112.69,112.7,112.68,112.7,58834.0,92.9214,92.9297,92.9132,92.9297,58834.0
2021-07-30 13:30:00,112.7,112.75,112.7,112.74,84460.0,92.9297,92.9709,92.9297,92.9627,84460.0
2021-07-30 13:35:00,112.74,112.75,112.73,112.74,26343.0,92.9627,92.9709,92.9544,92.9627,26343.0
2021-07-30 13:40:00,112.75,112.76,112.74,112.75,37056.0,92.9709,92.9791,92.9627,92.9709,37056.0
2021-07-30 13:45:00,112.75,112.76,112.75,112.76,17224.0,92.9709,92.9791,92.9709,92.9791,17224.0
2021-07-30 13:50:00,112.76,112.79,112.75,112.79,48145.0,92.9791,93.0039,92.9709,93.0039,48145.0
2021-07-30 13:55:00,112.79,112.8,112.78,112.8,21982.0,93.0039,93.0121,92.9956,93.0121,21982.0
2021-07-30 14:00:00,112.79,112.82,112.79,112.8,273051.0,93.0039,93.0286,93.0039,93.0121,273051.0
2021-07-30 14:05:00,112.79,112.8,112.75,112.76,165543.0,93.0039,93.0121,92.9709,92.9791,165543.0
2021-07-30 14:10:00,112.76,112.76,112.73,112.75,106985.0,92.9791,92.9791,92.9544,92.9709,106985.0
2021-07-30 14:15:00,112.75,112.75,112.72,112.73,51790.0,92.9709,92.9709,92.9462,92.9544,51790.0
2021-07-30 14:20:00,112.73,112.74,112.72,112.72,42381.0,92.9544,92.9627,92.9462,92.9462,42381.0
2021-07-30 14:25:00,112.73,112.73,112.72,112.73,67667.0,92.9544,92.9544,92.9462,92.9544,67667.0
2021-07-30 14:30:00,112.73,112.73,112.68,112.69,140626.0,92.9544,92.9544,92.9132,92.9214,140626.0
2021-07-30 14:35:00,112.69,112.69,112.68,112.69,15377.0,92.9214,92.9214,92.9132,92.9214,15377.0
2021-07-30 14:40:00,112.69,112.72,112.68,112.72,27175.0,92.9214,92.9462,92.9132,92.9462,27175.0
2021-07-30 14:45:00,112.72,112.73,112.71,112.73,26181.0,92.9462,92.9544,92.9379,92.9544,26181.0
2021-07-30 14:50:00,112.73,112.73,112.7,112.73,51417.0,92.9544,92.9544,92.9297,92.9544,51417.0
2021-07-30 14:55:00,112.73,112.73,112.68,112.69,49121.0,92.9544,92.9544,92.9132,92.9214,49121.0
2021-07-30 15:00:00,112.69,112.71,112.68,112.69,51656.0,92.9214,92.9379,92.9132,92.9214,51656.0
2021-07-30 15:05:00,112.69,112.7,112.66,112.7,114643.0,92.9214,92.9297,92.8967,92.9297,114643.0
2021-07-30 15:10:00,112.7,112.7,112.69,112.7,47585.0,92.9297,92.9297,92.9214,92.9297,47585.0
2021-07-30 15:15:00,112.7,112.71,112.69,112.7,32783.0,92.9297,92.9379,92.9214,92.9297,32783.0
2021-07-30 15:20:00,112.71,112.74,112.7,112.73,47076.0,92.9379,92.9627,92.9297,92.9544,47076.0
2021-07-30 15:25:00,112.73,112.73,112.71,112.72,49069.0,92.9544,92.9544,92.9379,92.9462,49069.0
2021-07-30 15:30:00,112.71,112.72,112.69,112.72,83779.0,92.9379,92.9462,92.9214,92.9462,83779.0
2021-07-30 15:35:00,112.72,112.72,112.69,112.7,78477.0,92.9462,92.9462,92.9214,92.9297,78477.0
2021-07-30 15:40:00,112.7,112.71,112.69,112.7,93734.0,92.9297,92.9379,92.9214,92.9297,93734.0
2021-07-30 15:45:00,112.71,112.71,112.7,112.71,43060.0,92.9379,92.9379,92.9297,92.9379,43060.0
2021-07-30 15:50:00,112.71,112.71,112.68,112.69,195753.0,92.9379,92.9379,92.9132,92.9214,195753.0
2021-07-30 15:55:00,112.69,112.71,112.6,112.69,496411.0,92.9214,92.9379,92.8472,92.9214,496411.0
2021-08-02 09:30:00,112.68,112.68,112.33,112.54,94296.0,93.2024,93.2024,92.9129,93.0866,94296.0
2021-08-02 09:35:00,112.54,112.57,112.53,112.57,97234.0,93.0866,93.1114,93.0783,93.1114,97234.0
2021-08-02 09:40:00,112.57,112.57,112.51,112.56,166451.0,93.1114,93.1114,93.0618,93.1032,166451.0
2021-08-02 09:45:00,112.55,112.57,112.51,112.51,413559.0,93.0949,93.1114,93.0618,93.0618,413559.0
2021-08-02 09:50:00,112.51,112.55,112.51,112.55,75400.0,93.0618,93.0949,93.0618,93.0949,75400.0
2021-08-02 09:55:00,112.55,112.56,112.53,112.54,72960.0,93.0949,93.1032,93.0783,93.0866,72960.0
2021-08-02 10:00:00,112.54,112.61,112.53,112.61,100201.0,93.0866,93.1445,93.0783,93.1445,100201.0
2021-08-02 10:05:00,112.62,112.64,112.6,112.63,92813.0,93.1528,93.1693,93.1362,93.1611,92813.0
2021-08-02 10:10:00,112.63,112.69,112.62,112.68,94787.0,93.1611,93.2107,93.1528,93.2024,94787.0
2021-08-02 10:15:00,112.68,112.69,112.63,112.68,66333.0,93.2024,93.2107,93.1611,93.2024,66333.0
2021-08-02 10:20:00,112.68,112.68,112.62,112.63,86649.0,93.2024,93.2024,93.1528,93.1611,86649.0
2021-08-02 10:25:00,112.63,112.65,112.59,112.65,69599.0,93.1611,93.1776,93.128,93.1776,69599.0
2021-08-02 10:30:00,112.65,112.65,112.62,112.62,32507.0,93.1776,93.1776,93.1528,93.1528,32507.0
2021-08-02 10:35:00,112.62,112.65,112.61,112.64,66586.0,93.1528,93.1776,93.1445,93.1693,66586.0
2021-08-02 10:40:00,112.64,112.65,112.6,112.61,182541.0,93.1693,93.1776,93.1362,93.1445,182541.0
2021-08-02 10:45:00,112.61,112.65,112.61,112.62,59036.0,93.1445,93.1776,93.1445,93.1528,59036.0
2021-08-02 10:50:00,112.62,112.67,112.61,112.66,124062.0,93.1528,93.1941,93.1445,93.1859,124062.0
2021-08-02 10:55:00,112.66,112.68,112.63,112.66,703863.0,93.1859,93.2024,93.1611,93.1859,703863.0
2021-08-02 11:00:00,112.66,112.68,112.63,112.67,108379.0,93.1859,93.2024,93.1611,93.1941,108379.0
2021-08-02 11:05:00,112.67,112.67,112.66,112.66,45557.0,93.1941,93.1941,93.1859,93.1859,45557.0
2021-08-02 11:10:00,112.65,112.67,112.63,112.64,57610.0,93.1776,93.1941,93.1611,93.1693,57610.0
2021-08-02 11:15:00,112.65,112.69,112.64,112.69,87787.0,93.1776,93.2107,93.1693,93.2107,87787.0
2021-08-02 11:20:00,112.68,112.71,112.67,112.69,268991.0,93.2024,93.2272,93.1941,93.2107,268991.0
2021-08-02 11:25:00,112.69,112.71,112.66,112.7,226989.0,93.2107,93.2272,93.1859,93.219,226989.0
2021-08-02 11:30:00,112.7,112.74,112.69,112.72,35889.0,93.219,93.252,93.2107,93.2355,35889.0
2021-08-02 11:35:00,112.72,112.75,112.72,112.74,33058.0,93.2355,93.2603,93.2355,93.252,33058.0
2021-08-02 11:40:00,112.74,112.75,112.7,112.71,56636.0,93.252,93.2603,93.219,93.2272,56636.0
2021-08-02 11:45:00,112.7,112.71,112.67,112.68,80900.0,93.219,93.2272,93.1941,93.2024,80900.0
2021-08-02 11:50:00,112.68,112.69,112.67,112.68,110849.0,93.2024,93.2107,93.1941,93.2024,110849.0
2021-08-02 11:55:00,112.68,112.7,112.66,112.67,77597.0,93.2024,93.219,93.1859,93.1941,77597.0
2021-08-02 12:00:00,112.67,112.68,112.65,112.68,70266.0,93.1941,93.2024,93.1776,93.2024,70266.0
2021-08-02 12:05:00,112.68,112.68,112.62,112.62,36870.0,93.2024,93.2024,93.1528,93.1528,36870.0
2021-08-02 12:10:00,112.63,112.66,112.62,112.64,169937.0,93.1611,93.1859,93.1528,93.1693,169937.0
2021-08-02 12:15:00,112.63,112.64,112.59,112.64,72808.0,93.1611,93.1693,93.128,93.1693,72808.0
2021-08-02 12:20:00,112.63,112.64,112.62,112.63,31238.0,93.1611,93.1693,93.1528,93.1611,31238.0
2021-08-02 12:25:00,112.63,112.64,112.62,112.62,66409.0,93.1611,93.1693,93.1528,93.1528,66409.0
2021-08-02 12:30:00,112.61,112.65,112.61,112.64,63917.0,93.1445,93.1776,93.1445,93.1693,63917.0
2021-08-02 12:35:00,112.64,112.65,112.64,112.65,36390.0,93.1693,93.1776,93.1693,93.1776,36390.0
2021-08-02 12:40:00,112.65,112.68,112.64,112.66,33306.0,93.1776,93.2024,93.1693,93.1859,33306.0
2021-08-02 12:45:00,112.65,112.67,112.65,112.65,43630.0,93.1776,93.1941,93.1776,93.1776,43630.0
2021-08-02 12:50:00,112.66,112.66,112.65,112.66,48356.0,93.1859,93.1859,93.1776,93.1859,48356.0
2021-08-02 12:55:00,112.65,112.66,112.63,112.63,23675.0,93.1776,93.1859,93.1611,93.1611,23675.0
2021-08-02 13:00:00,112.63,112.64,112.61,112.63,44177.0,93.1611,93.1693,93.1445,93.1611,44177.0
2021-08-02 13:05:00,112.62,112.63,112.6,112.61,27680.0,93.1528,93.1611,93.1362,93.1445,27680.0
2021-08-02 13:10:00,112.61,112.63,112.6,112.61,53408.0,93.1445,93.1611,93.1362,93.1445,53408.0
2021-08-02 13:15:00,112.61,112.63,112.61,112.62,30165.0,93.1445,93.1611,93.1445,93.1528,30165.0
2021-08-02 13:20:00,112.62,112.64,112.62,112.63,40919.0,93.1528,93.1693,93.1528,93.1611,40919.0
2021-08-02 13:25:00,112.63,112.66,112.63,112.63,34021.0,93.1611,93.1859,93.1611,93.1611,34021.0
2021-08-02 13:30:00,112.63,112.64,112.63,112.64,21332.0,93.1611,93.1693,93.1611,93.1693,21332.0
2021-08-02 13:35:00,112.64,112.64,112.63,112.64,17281.0,93.1693,93.1693,93.1611,93.1693,17281.0
2021-08-02 13:40:00,112.63,112.64,112.6,112.6,31828.0,93.1611,93.1693,93.1362,93.1362,31828.0
2021-08-02 13:45:00,112.61,112.61,112.56,112.57,21977.0,93.1445,93.1445,93.1032,93.1114,21977.0
2021-08-02 13:50:00,112.56,112.57,112.54,112.55,36180.0,93.1032,93.1114,93.0866,93.0949,36180.0
2021-08-02 13:55:00,112.55,112.57,112.55,112.55,58889.0,93.0949,93.1114,93.0949,93.0949,58889.0
2021-08-02 14:00:00,112.55,112.55,112.53,112.53,38540.0,93.0949,93.0949,93.0783,93.0783,38540.0
2021-08-02 14:05:00,112.53,112.55,112.51,112.52,41992.0,93.0783,93.0949,93.0618,93.0701,41992.0
2021-08-02 14:10:00,112.51,112.54,112.51,112.53,33984.0,93.0618,93.0866,93.0618,93.0783,33984.0
2021-08-02 14:15:00,112.53,112.55,112.52,112.54,32992.0,93.0783,93.0949,93.0701,93.0866,32992.0
2021-08-02 14:20:00,112.55,112.55,112.52,112.53,20293.0,93.0949,93.0949,93.0701,93.0783,20293.0
2021-08-02 14:25:00,112.53,112.55,112.52,112.55,19301.0,93.0783,93.0949,93.0701,93.0949,19301.0
2021-08-02 14:30:00,112.55,112.57,112.54,112.56,15229.0,93.0949,93.1114,93.0866,93.1032,15229.0
2021-08-02 14:35:00,112.57,112.57,112.55,112.55,37990.0,93.1114,93.1114,93.0949,93.0949,37990.0
2021-08-02 14:40:00,112.55,112.56,112.55,112.56,15177.0,93.0949,93.1032,93.0949,93.1032,15177.0
2021-08-02 14:45:00,112.56,112.56,112.53,112.55,121476.0,93.1032,93.1032,93.0783,93.0949,121476.0
2021-08-02 14:50:00,112.55,112.55,112.52,112.54,49269.0,93.0949,93.0949,93.0701,93.0866,49269.0
2021-08-02 14:55:00,112.54,112.55,112.53,112.55,25346.0,93.0866,93.0949,93.0783,93.0949,25346.0
2021-08-02 15:00:00,112.55,112.55,112.51,112.51,20932.0,93.0949,93.0949,93.0618,93.0618,20932.0
2021-08-02 15:05:00,112.51,112.53,112.51,112.51,47038.0,93.0618,93.0783,93.0618,93.0618,47038.0
2021-08-02 15:10:00,112.51,112.52,112.51,112.52,27038.0,93.0618,93.0701,93.0618,93.0701,27038.0
2021-08-02 15:15:00,112.51,112.52,112.5,112.51,40375.0,93.0618,93.0701,93.0535,93.0618,40375.0
2021-08-02 15:20:00,112.5,112.51,112.48,112.5,135456.0,93.0535,93.0618,93.037,93.0535,135456.0
2021-08-02 15:25:00,112.5,112.5,112.48,112.48,15855.0,93.0535,93.0535,93.037,93.037,15855.0
2021-08-02 15:30:00,112.48,112.49,112.47,112.47,35719.0,93.037,93.0453,93.0287,93.0287,35719.0
2021-08-02 15:35:00,112.47,112.48,112.45,112.47,60758.0,93.0287,93.037,93.0122,93.0287,60758.0
2021-08-02 15:40:00,112.47,112.48,112.43,112.47,119380.0,93.0287,93.037,92.9956,93.0287,119380.0
2021-08-02 15:45:00,112.47,112.5,112.46,112.48,102831.0,93.0287,93.0535,93.0204,93.037,102831.0
2021-08-02 15:50:00,112.47,112.5,112.46,112.5,49364.0,93.0287,93.0535,93.0204,93.0535,49364.0
2021-08-02 15:55:00,112.5,112.52,112.46,112.47,142271.0,93.0535,93.0701,93.0204,93.0287,142271.0
2021-08-03 09:30:00,112.65,112.65,112.52,112.52,33834.0,93.1776,93.1776,93.0701,93.0701,33834.0
2021-08-03 09:35:00,112.52,112.57,112.51,112.55,85592.0,93.0701,93.1114,93.0618,93.0949,85592.0
2021-08-03 09:40:00,112.56,112.57,112.52,112.53,32082.0,93.1032,93.1114,93.0701,93.0783,32082.0
2021-08-03 09:45:00,112.53,112.57,112.53,112.57,39376.0,93.0783,93.1114,93.0783,93.1114,39376.0
2021-08-03 09:50:00,112.57,112.6,112.55,112.56,17208.0,93.1114,93.1362,93.0949,93.1032,17208.0
2021-08-03 09:55:00,112.57,112.6,112.57,112.58,15702.0,93.1114,93.1362,93.1114,93.1197,15702.0
2021-08-03 10:00:00,112.58,112.62,112.56,112.59,25673.0,93.1197,93.1528,93.1032,93.128,25673.0
2021-08-03 10:05:00,112.59,112.61,112.58,112.61,5236.0,93.128,93.1445,93.1197,93.1445,5236.0
2021-08-03 10:10:00,112.61,112.63,112.6,112.61,24183.0,93.1445,93.1611,93.1362,93.1445,24183.0
2021-08-03 10:15:00,112.61,112.63,112.56,112.59,170158.0,93.1445,93.1611,93.1032,93.128,170158.0
2021-08-03 10:20:00,112.59,112.59,112.58,112.59,73242.0,93.128,93.128,93.1197,93.128,73242.0
2021-08-03 10:25:00,112.59,112.62,112.58,112.62,78107.0,93.128,93.1528,93.1197,93.1528,78107.0
2021-08-03 10:30:00,112.62,112.62,112.6,112.61,42559.0,93.1528,93.1528,93.1362,93.1445,42559.0
2021-08-03 10:35:00,112.61,112.63,112.6,112.61,39083.0,93.1445,93.1611,93.1362,93.1445,39083.0
2021-08-03 10:40:00,112.6,112.63,112.6,112.6,94320.0,93.1362,93.1611,93.1362,93.1362,94320.0
2021-08-03 10:45:00,112.59,112.61,112.58,112.61,56640.0,93.128,93.1445,93.1197,93.1445,56640.0
2021-08-03 10:50:00,112.6,112.61,112.59,112.6,21365.0,93.1362,93.1445,93.128,93.1362,21365.0
2021-08-03 10:55:00,112.61,112.63,112.6,112.63,24496.0,93.1445,93.1611,93.1362,93.1611,24496.0
2021-08-03 11:00:00,112.63,112.63,112.58,112.59,21862.0,93.1611,93.1611,93.1197,93.128,21862.0
2021-08-03 11:05:00,112.59,112.6,112.55,112.56,37166.0,93.128,93.1362,93.0949,93.1032,37166.0
2021-08-03 11:10:00,112.57,112.57,112.56,112.57,9917.0,93.1114,93.1114,93.1032,93.1114,9917.0
2021-08-03 11:15:00,112.57,112.58,112.56,112.58,17705.0,93.1114,93.1197,93.1032,93.1197,17705.0
2021-08-03 11:20:00,112.58,112.61,112.55,112.56,28991.0,93.1197,93.1445,93.0949,93.1032,28991.0
2021-08-03 11:25:00,112.55,112.57,112.55,112.56,22703.0,93.0949,93.1114,93.0949,93.1032,22703.0
2021-08-03 11:30:00,112.55,112.56,112.55,112.55,21606.0,93.0949,93.1032,93.0949,93.0949,21606.0
2021-08-03 11:35:00,112.56,112.57,112.55,112.57,32372.0,93.1032,93.1114,93.0949,93.1114,32372.0
2021-08-03 11:40:00,112.57,112.58,112.56,112.58,19155.0,93.1114,93.1197,93.1032,93.1197,19155.0
2021-08-03 11:45:00,112.58,112.58,112.57,112.58,27096.0,93.1197,93.1197,93.1114,93.1197,27096.0
2021-08-03 11:50:00,112.58,112.58,112.56,112.56,44934.0,93.1197,93.1197,93.1032,93.1032,44934.0
2021-08-03 11:55:00,112.56,112.57,112.52,112.54,386282.0,93.1032,93.1114,93.0701,93.0866,386282.0
2021-08-03 12:00:00,112.54,112.54,112.53,112.54,5133.0,93.0866,93.0866,93.0783,93.0866,5133.0
2021-08-03 12:05:00,112.54,112.55,112.53,112.55,124704.0,93.0866,93.0949,93.0783,93.0949,124704.0
2021-08-03 12:10:00,112.55,112.56,112.55,112.56,11418.0,93.0949,93.1032,93.0949,93.1032,11418.0
2021-08-03 12:15:00,112.55,112.56,112.55,112.56,23856.0,93.0949,93.1032,93.0949,93.1032,23856.0
2021-08-03 12:20:00,112.56,112.56,112.54,112.54,112522.0,93.1032,93.1032,93.0866,93.0866,112522.0
2021-08-03 12:25:00,112.54,112.55,112.54,112.54,15263.0,93.0866,93.0949,93.0866,93.0866,15263.0
2021-08-03 12:30:00,112.54,112.55,112.54,112.55,19915.0,93.0866,93.0949,93.0866,93.0949,19915.0
2021-08-03 12:35:00,112.54,112.55,112.54,112.54,15077.0,93.0866,93.0949,93.0866,93.0866,15077.0
2021-08-03 12:40:00,112.54,112.55,112.52,112.54,31116.0,93.0866,93.0949,93.0701,93.0866,31116.0
2021-08-03 12:45:00,112.54,112.55,112.53,112.53,8555.0,93.0866,93.0949,93.0783,93.0783,8555.0
2021-08-03 12:50:00,112.53,112.54,112.53,112.54,82390.0,93.0783,93.0866,93.0783,93.0866,82390.0
2021-08-03 12:55:00,112.54,112.55,112.53,112.54,44726.0,93.0866,93.0949,93.0783,93.0866,44726.0
2021-08-03 13:00:00,112.54,112.55,112.53,112.53,24740.0,93.0866,93.0949,93.0783,93.0783,24740.0
2021-08-03 13:05:00,112.54,112.54,112.53,112.53,11596.0,93.0866,93.0866,93.0783,93.0783,11596.0
2021-08-03 13:10:00,112.53,112.54,112.53,112.54,12574.0,93.0783,93.0866,93.0783,93.0866,12574.0
2021-08-03 13:15:00,112.54,112.54,112.52,112.53,15413.0,93.0866,93.0866,93.0701,93.0783,15413.0
2021-08-03 13:20:00,112.52,112.54,112.52,112.53,24218.0,93.0701,93.0866,93.0701,93.0783,24218.0
2021-08-03 13:25:00,112.53,112.53,112.51,112.51,14297.0,93.0783,93.0783,93.0618,93.0618,14297.0
2021-08-03 13:30:00,112.51,112.52,112.51,112.51,3987.0,93.0618,93.0701,93.0618,93.0618,3987.0
2021-08-03 13:35:00,112.52,112.52,112.5,112.52,14049.0,93.0701,93.0701,93.0535,93.0701,14049.0
2021-08-03 13:40:00,112.51,112.52,112.49,112.5,10345.0,93.0618,93.0701,93.0453,93.0535,10345.0
2021-08-03 13:45:00,112.5,112.5,112.45,112.47,106493.0,93.0535,93.0535,93.0122,93.0287,106493.0
2021-08-03 13:50:00,112.48,112.48,112.44,112.45,22595.0,93.037,93.037,93.0039,93.0122,22595.0
2021-08-03 13:55:00,112.45,112.47,112.44,112.46,10673.0,93.0122,93.0287,93.0039,93.0204,10673.0
2021-08-03 14:00:00,112.47,112.47,112.45,112.47,10203.0,93.0287,93.0287,93.0122,93.0287,10203.0
2021-08-03 14:05:00,112.47,112.47,112.46,112.47,3428.0,93.0287,93.0287,93.0204,93.0287,3428.0
2021-08-03 14:10:00,112.47,112.47,112.46,112.46,10970.0,93.0287,93.0287,93.0204,93.0204,10970.0
2021-08-03 14:15:00,112.47,112.48,112.45,112.47,42439.0,93.0287,93.037,93.0122,93.0287,42439.0
2021-08-03 14:20:00,112.47,112.47,112.46,112.47,6380.0,93.0287,93.0287,93.0204,93.0287,6380.0
2021-08-03 14:25:00,112.47,112.48,112.46,112.47,5484.0,93.0287,93.037,93.0204,93.0287,5484.0
2021-08-03 14:30:00,112.47,112.48,112.46,112.46,6919.0,93.0287,93.037,93.0204,93.0204,6919.0
2021-08-03 14:35:00,112.46,112.47,112.46,112.47,1719.0,93.0204,93.0287,93.0204,93.0287,1719.0
2021-08-03 14:40:00,112.47,112.48,112.46,112.48,6565.0,93.0287,93.037,93.0204,93.037,6565.0
2021-08-03 14:45:00,112.48,112.49,112.48,112.48,11486.0,93.037,93.0453,93.037,93.037,11486.0
2021-08-03 14:50:00,112.49,112.49,112.48,112.48,3150.0,93.0453,93.0453,93.037,93.037,3150.0
2021-08-03 14:55:00,112.48,112.5,112.48,112.5,2762.0,93.037,93.0535,93.037,93.0535,2762.0
2021-08-03 15:00:00,112.5,112.53,112.5,112.53,3943.0,93.0535,93.0783,93.0535,93.0783,3943.0
2021-08-03 15:05:00,112.53,112.53,112.52,112.52,9625.0,93.0783,93.0783,93.0701,93.0701,9625.0
2021-08-03 15:10:00,112.53,112.53,112.51,112.52,12431.0,93.0783,93.0783,93.0618,93.0701,12431.0
2021-08-03 15:15:00,112.53,112.53,112.52,112.53,3814.0,93.0783,93.0783,93.0701,93.0783,3814.0
2021-08-03 15:20:00,112.53,112.54,112.52,112.54,9042.0,93.0783,93.0866,93.0701,93.0866,9042.0
2021-08-03 15:25:00,112.54,112.55,112.53,112.54,2969.0,93.0866,93.0949,93.0783,93.0866,2969.0
2021-08-03 15:30:00,112.55,112.56,112.54,112.56,6011.0,93.0949,93.1032,93.0866,93.1032,6011.0
2021-08-03 15:35:00,112.56,112.57,112.55,112.56,21767.0,93.1032,93.1114,93.0949,93.1032,21767.0
2021-08-03 15:40:00,112.56,112.57,112.55,112.56,8352.0,93.1032,93.1114,93.0949,93.1032,8352.0
2021-08-03 15:45:00,112.57,112.57,112.56,112.56,3415.0,93.1114,93.1114,93.1032,93.1032,3415.0
2021-08-03 15:50:00,112.56,112.58,112.55,112.56,60066.0,93.1032,93.1197,93.0949,93.1032,60066.0
2021-08-03 15:55:00,112.56,112.58,112.54,112.57,83219.0,93.1032,93.1197,93.0866,93.1114,83219.0
2021-08-04 09:30:00,112.8,112.84,112.74,112.77,71172.0,93.3017,93.3348,93.252,93.2769,71172.0
2021-08-04 09:35:00,112.77,112.79,112.75,112.79,9700.0,93.2769,93.2934,93.2603,93.2934,9700.0
2021-08-04 09:40:00,112.79,112.8,112.78,112.79,44670.0,93.2934,93.3017,93.2851,93.2934,44670.0
2021-08-04 09:45:00,112.79,112.8,112.76,112.78,18254.0,93.2934,93.3017,93.2686,93.2851,18254.0
2021-08-04 09:50:00,112.77,112.77,112.71,112.72,9676.0,93.2769,93.2769,93.2272,93.2355,9676.0
2021-08-04 09:55:00,112.72,112.74,112.72,112.74,7647.0,93.2355,93.252,93.2355,93.252,7647.0
2021-08-04 10:00:00,112.73,112.73,112.53,112.59,68406.0,93.2438,93.2438,93.0783,93.128,68406.0
2021-08-04 10:05:00,112.6,112.6,112.52,112.52,24114.0,93.1362,93.1362,93.0701,93.0701,24114.0
2021-08-04 10:10:00,112.53,112.56,112.46,112.48,44032.0,93.0783,93.1032,93.0204,93.037,44032.0
2021-08-04 10:15:00,112.49,112.5,112.45,112.47,69083.0,93.0453,93.0535,93.0122,93.0287,69083.0
2021-08-04 10:20:00,112.45,112.47,112.41,112.44,302499.0,93.0122,93.0287,92.9791,93.0039,302499.0
2021-08-04 10:25:00,112.43,112.43,112.34,112.38,259051.0,92.9956,92.9956,92.9212,92.9543,259051.0
2021-08-04 10:30:00,112.37,112.42,112.36,112.39,290907.0,92.946,92.9874,92.9377,92.9625,290907.0
2021-08-04 10:35:00,112.41,112.41,112.36,112.39,72033.0,92.9791,92.9791,92.9377,92.9625,72033.0
2021-08-04 10:40:00,112.39,112.41,112.32,112.33,107862.0,92.9625,92.9791,92.9046,92.9129,107862.0
2021-08-04 10:45:00,112.33,112.37,112.32,112.34,24861.0,92.9129,92.946,92.9046,92.9212,24861.0
2021-08-04 10:50:00,112.33,112.34,112.3,112.32,96728.0,92.9129,92.9212,92.8881,92.9046,96728.0
2021-08-04 10:55:00,112.33,112.39,112.32,112.38,100759.0,92.9129,92.9625,92.9046,92.9543,100759.0
2021-08-04 11:00:00,112.38,112.43,112.38,112.39,111144.0,92.9543,92.9956,92.9543,92.9625,111144.0
2021-08-04 11:05:00,112.4,112.4,112.35,112.35,36690.0,92.9708,92.9708,92.9295,92.9295,36690.0
2021-08-04 11:10:00,112.35,112.37,112.32,112.34,47930.0,92.9295,92.946,92.9046,92.9212,47930.0
2021-08-04 11:15:00,112.35,112.38,112.33,112.38,35483.0,92.9295,92.9543,92.9129,92.9543,35483.0
2021-08-04 11:20:00,112.37,112.39,112.34,112.38,33433.0,92.946,92.9625,92.9212,92.9543,33433.0
2021-08-04 11:25:00,112.38,112.41,112.36,112.4,14959.0,92.9543,92.9791,92.9377,92.9708,14959.0
2021-08-04 11:30:00,112.41,112.44,112.4,112.43,11292.0,92.9791,93.0039,92.9708,92.9956,11292.0
2021-08-04 11:35:00,112.44,112.49,112.43,112.48,97425.0,93.0039,93.0453,92.9956,93.037,97425.0
2021-08-04 11:40:00,112.48,112.5,112.46,112.46,68799.0,93.037,93.0535,93.0204,93.0204,68799.0
2021-08-04 11:45:00,112.46,112.47,112.44,112.47,25588.0,93.0204,93.0287,93.0039,93.0287,25588.0
2021-08-04 11:50:00,112.47,112.48,112.45,112.48,30764.0,93.0287,93.037,93.0122,93.037,30764.0
2021-08-04 11:55:00,112.48,112.53,112.48,112.53,26173.0,93.037,93.0783,93.037,93.0783,26173.0
2021-08-04 12:00:00,112.53,112.53,112.46,112.46,17549.0,93.0783,93.0783,93.0204,93.0204,17549.0
2021-08-04 12:05:00,112.46,112.47,112.44,112.45,44580.0,93.0204,93.0287,93.0039,93.0122,44580.0
2021-08-04 12:10:00,112.45,112.47,112.42,112.42,21062.0,93.0122,93.0287,92.9874,92.9874,21062.0
2021-08-04 12:15:00,112.42,112.43,112.38,112.39,24797.0,92.9874,92.9956,92.9543,92.9625,24797.0
2021-08-04 12:20:00,112.39,112.4,112.38,112.4,31117.0,92.9625,92.9708,92.9543,92.9708,31117.0
2021-08-04 12:25:00,112.4,112.42,112.39,112.4,15577.0,92.9708,92.9874,92.9625,92.9708,15577.0
2021-08-04 12:30:00,112.4,112.45,112.39,112.45,11740.0,92.9708,93.0122,92.9625,93.0122,11740.0
2021-08-04 12:35:00,112.44,112.46,112.44,112.45,14253.0,93.0039,93.0204,93.0039,93.0122,14253.0
2021-08-04 12:40:00,112.45,112.47,112.44,112.46,24764.0,93.0122,93.0287,93.0039,93.0204,24764.0
2021-08-04 12:45:00,112.45,112.47,112.44,112.45,8746.0,93.0122,93.0287,93.0039,93.0122,8746.0
2021-08-04 12:50:00,112.45,112.46,112.44,112.44,11678.0,93.0122,93.0204,93.0039,93.0039,11678.0
2021-08-04 12:55:00,112.44,112.47,112.44,112.46,6201.0,93.0039,93.0287,93.0039,93.0204,6201.0
2021-08-04 13:00:00,112.47,112.5,112.47,112.48,34477.0,93.0287,93.0535,93.0287,93.037,34477.0
2021-08-04 13:05:00,112.48,112.49,112.47,112.48,30159.0,93.037,93.0453,93.0287,93.037,30159.0
2021-08-04 13:10:00,112.48,112.49,112.47,112.48,8348.0,93.037,93.0453,93.0287,93.037,8348.0
2021-08-04 13:15:00,112.48,112.5,112.48,112.5,20890.0,93.037,93.0535,93.037,93.0535,20890.0
2021-08-04 13:20:00,112.5,112.51,112.48,112.49,30754.0,93.0535,93.0618,93.037,93.0453,30754.0
2021-08-04 13:25:00,112.49,112.53,112.48,112.53,30361.0,93.0453,93.0783,93.037,93.0783,30361.0
2021-08-04 13:30:00,112.53,112.58,112.52,112.55,37691.0,93.0783,93.1197,93.0701,93.0949,37691.0
2021-08-04 13:35:00,112.55,112.58,112.55,112.55,14885.0,93.0949,93.1197,93.0949,93.0949,14885.0
2021-08-04 13:40:00,112.55,112.56,112.55,112.55,26010.0,93.0949,93.1032,93.0949,93.0949,26010.0
2021-08-04 13:45:00,112.55,112.59,112.55,112.56,22391.0,93.0949,93.128,93.0949,93.1032,22391.0
2021-08-04 13:50:00,112.56,112.57,112.54,112.56,22744.0,93.1032,93.1114,93.0866,93.1032,22744.0
2021-08-04 13:55:00,112.55,112.57,112.53,112.53,17898.0,93.0949,93.1114,93.0783,93.0783,17898.0
2021-08-04 14:00:00,112.53,112.55,112.52,112.53,16344.0,93.0783,93.0949,93.0701,93.0783,16344.0
2021-08-04 14:05:00,112.53,112.55,112.52,112.54,15340.0,93.0783,93.0949,93.0701,93.0866,15340.0
2021-08-04 14:10:00,112.54,112.57,112.53,112.57,19604.0,93.0866,93.1114,93.0783,93.1114,19604.0
2021-08-04 14:15:00,112.56,112.59,112.55,112.59,7132.0,93.1032,93.128,93.0949,93.128,7132.0
2021-08-04 14:20:00,112.58,112.61,112.58,112.6,7706.0,93.1197,93.1445,93.1197,93.1362,7706.0
2021-08-04 14:25:00,112.6,112.61,112.59,112.59,8937.0,93.1362,93.1445,93.128,93.128,8937.0
2021-08-04 14:30:00,112.59,112.61,112.59,112.61,14544.0,93.128,93.1445,93.128,93.1445,14544.0
2021-08-04 14:35:00,112.61,112.61,112.59,112.59,8189.0,93.1445,93.1445,93.128,93.128,8189.0
2021-08-04 14:40:00,112.59,112.61,112.59,112.61,14137.0,93.128,93.1445,93.128,93.1445,14137.0
2021-08-04 14:45:00,112.61,112.61,112.59,112.61,46229.0,93.1445,93.1445,93.128,93.1445,46229.0
2021-08-04 14:50:00,112.61,112.61,112.6,112.61,8663.0,93.1445,93.1445,93.1362,93.1445,8663.0
2021-08-04 14:55:00,112.61,112.61,112.6,112.61,18496.0,93.1445,93.1445,93.1362,93.1445,18496.0
2021-08-04 15:00:00,112.61,112.62,112.6,112.62,29306.0,93.1445,93.1528,93.1362,93.1528,29306.0
2021-08-04 15:05:00,112.62,112.63,112.61,112.63,10455.0,93.1528,93.1611,93.1445,93.1611,10455.0
2021-08-04 15:10:00,112.62,112.64,112.62,112.64,31479.0,93.1528,93.1693,93.1528,93.1693,31479.0
2021-08-04 15:15:00,112.64,112.66,112.63,112.66,55339.0,93.1693,93.1859,93.1611,93.1859,55339.0
2021-08-04 15:20:00,112.66,112.68,112.65,112.68,68814.0,93.1859,93.2024,93.1776,93.2024,68814.0
2021-08-04 15:25:00,112.68,112.7,112.67,112.7,13960.0,93.2024,93.219,93.1941,93.219,13960.0
2021-08-04 15:30:00,112.7,112.7,112.69,112.69,23606.0,93.219,93.219,93.2107,93.2107,23606.0
2021-08-04 15:35:00,112.7,112.7,112.67,112.68,15694.0,93.219,93.219,93.1941,93.2024,15694.0
2021-08-04 15:40:00,112.69,112.69,112.66,112.69,33014.0,93.2107,93.2107,93.1859,93.2107,33014.0
2021-08-04 15:45:00,112.69,112.69,112.66,112.68,16137.0,93.2107,93.2107,93.1859,93.2024,16137.0
2021-08-04 15:50:00,112.68,112.68,112.61,112.62,89400.0,93.2024,93.2024,93.1445,93.1528,89400.0
2021-08-04 15:55:00,112.62,112.63,112.57,112.58,121680.0,93.1528,93.1611,93.1114,93.1197,121680.0
2021-08-05 09:30:00,112.58,112.59,112.44,112.55,62747.0,93.1197,93.128,93.0039,93.0949,62747.0
2021-08-05 09:35:00,112.57,112.59,112.55,112.57,74887.0,93.1114,93.128,93.0949,93.1114,74887.0
2021-08-05 09:40:00,112.56,112.56,112.51,112.55,31001.0,93.1032,93.1032,93.0618,93.0949,31001.0
2021-08-05 09:45:00,112.54,112.57,112.53,112.55,33043.0,93.0866,93.1114,93.0783,93.0949,33043.0
2021-08-05 09:50:00,112.55,112.57,112.53,112.55,20992.0,93.0949,93.1114,93.0783,93.0949,20992.0
2021-08-05 09:55:00,112.56,112.57,112.53,112.57,37979.0,93.1032,93.1114,93.0783,93.1114,37979.0
2021-08-05 10:00:00,112.58,112.58,112.52,112.53,26389.0,93.1197,93.1197,93.0701,93.0783,26389.0
2021-08-05 10:05:00,112.55,112.58,112.55,112.58,15198.0,93.0949,93.1197,93.0949,93.1197,15198.0
2021-08-05 10:10:00,112.58,112.62,112.57,112.62,47362.0,93.1197,93.1528,93.1114,93.1528,47362.0
2021-08-05 10:15:00,112.61,112.63,112.59,112.63,15012.0,93.1445,93.1611,93.128,93.1611,15012.0
2021-08-05 10:20:00,112.64,112.64,112.58,112.58,28471.0,93.1693,93.1693,93.1197,93.1197,28471.0
2021-08-05 10:25:00,112.59,112.62,112.58,112.61,3974.0,93.128,93.1528,93.1197,93.1445,3974.0
2021-08-05 10:30:00,112.61,112.62,112.59,112.61,8636.0,93.1445,93.1528,93.128,93.1445,8636.0
2021-08-05 10:35:00,112.6,112.6,112.57,112.57,4638.0,93.1362,93.1362,93.1114,93.1114,4638.0
2021-08-05 10:40:00,112.57,112.57,112.53,112.54,13844.0,93.1114,93.1114,93.0783,93.0866,13844.0
2021-08-05 10:45:00,112.54,112.56,112.51,112.55,23488.0,93.0866,93.1032,93.0618,93.0949,23488.0
2021-08-05 10:50:00,112.55,112.56,112.54,112.56,12243.0,93.0949,93.1032,93.0866,93.1032,12243.0
2021-08-05 10:55:00,112.55,112.56,112.54,112.55,5723.0,93.0949,93.1032,93.0866,93.0949,5723.0
2021-08-05 11:00:00,112.54,112.58,112.51,112.52,99790.0,93.0866,93.1197,93.0618,93.0701,99790.0
2021-08-05 11:05:00,112.52,112.54,112.52,112.53,11494.0,93.0701,93.0866,93.0701,93.0783,11494.0
2021-08-05 11:10:00,112.52,112.53,112.5,112.5,32322.0,93.0701,93.0783,93.0535,93.0535,32322.0
2021-08-05 11:15:00,112.5,112.5,112.47,112.49,54236.0,93.0535,93.0535,93.0287,93.0453,54236.0
2021-08-05 11:20:00,112.5,112.51,112.5,112.51,7553.0,93.0535,93.0618,93.0535,93.0618,7553.0
2021-08-05 11:25:00,112.51,112.51,112.48,112.49,11860.0,93.0618,93.0618,93.037,93.0453,11860.0
2021-08-05 11:30:00,112.49,112.5,112.48,112.5,15349.0,93.0453,93.0535,93.037,93.0535,15349.0
2021-08-05 11:35:00,112.5,112.5,112.47,112.48,27484.0,93.0535,93.0535,93.0287,93.037,27484.0
2021-08-05 11:40:00,112.48,112.48,112.46,112.48,19700.0,93.037,93.037,93.0204,93.037,19700.0
2021-08-05 11:45:00,112.47,112.48,112.47,112.47,12319.0,93.0287,93.037,93.0287,93.0287,12319.0
2021-08-05 11:50:00,112.46,112.5,112.46,112.5,9600.0,93.0204,93.0535,93.0204,93.0535,9600.0
2021-08-05 11:55:00,112.5,112.53,112.47,112.53,32855.0,93.0535,93.0783,93.0287,93.0783,32855.0
2021-08-05 12:00:00,112.53,112.54,112.52,112.54,13559.0,93.0783,93.0866,93.0701,93.0866,13559.0
2021-08-05 12:05:00,112.54,112.57,112.53,112.55,14262.0,93.0866,93.1114,93.0783,93.0949,14262.0
2021-08-05 12:10:00,112.55,112.58,112.54,112.56,10993.0,93.0949,93.1197,93.0866,93.1032,10993.0
2021-08-05 12:15:00,112.56,112.56,112.53,112.55,18932.0,93.1032,93.1032,93.0783,93.0949,18932.0
2021-08-05 12:20:00,112.55,112.57,112.54,112.57,25727.0,93.0949,93.1114,93.0866,93.1114,25727.0
2021-08-05 12:25:00,112.57,112.59,112.56,112.59,19301.0,93.1114,93.128,93.1032,93.128,19301.0
2021-08-05 12:30:00,112.58,112.6,112.58,112.59,11339.0,93.1197,93.1362,93.1197,93.128,11339.0
2021-08-05 12:35:00,112.58,112.59,112.56,112.56,13236.0,93.1197,93.128,93.1032,93.1032,13236.0
2021-08-05 12:40:00,112.56,112.58,112.56,112.57,7869.0,93.1032,93.1197,93.1032,93.1114,7869.0
2021-08-05 12:45:00,112.57,112.58,112.56,112.57,11276.0,93.1114,93.1197,93.1032,93.1114,11276.0
2021-08-05 12:50:00,112.57,112.58,112.53,112.54,22331.0,93.1114,93.1197,93.0783,93.0866,22331.0
2021-08-05 12:55:00,112.54,112.55,112.53,112.53,14564.0,93.0866,93.0949,93.0783,93.0783,14564.0
2021-08-05 13:00:00,112.53,112.54,112.5,112.52,25153.0,93.0783,93.0866,93.0535,93.0701,25153.0
2021-08-05 13:05:00,112.52,112.53,112.5,112.5,8871.0,93.0701,93.0783,93.0535,93.0535,8871.0
2021-08-05 13:10:00,112.5,112.5,112.49,112.5,36995.0,93.0535,93.0535,93.0453,93.0535,36995.0
2021-08-05 13:15:00,112.5,112.51,112.49,112.5,19210.0,93.0535,93.0618,93.0453,93.0535,19210.0
2021-08-05 13:20:00,112.5,112.53,112.5,112.51,15095.0,93.0535,93.0783,93.0535,93.0618,15095.0
2021-08-05 13:25:00,112.51,112.53,112.5,112.5,7938.0,93.0618,93.0783,93.0535,93.0535,7938.0
2021-08-05 13:30:00,112.5,112.51,112.5,112.5,9520.0,93.0535,93.0618,93.0535,93.0535,9520.0
2021-08-05 13:35:00,112.5,112.51,112.49,112.51,17995.0,93.0535,93.0618,93.0453,93.0618,17995.0
2021-08-05 13:40:00,112.51,112.51,112.5,112.51,5107.0,93.0618,93.0618,93.0535,93.0618,5107.0
2021-08-05 13:45:00,112.5,112.51,112.5,112.51,11379.0,93.0535,93.0618,93.0535,93.0618,11379.0
2021-08-05 13:50:00,112.51,112.51,112.5,112.5,2432.0,93.0618,93.0618,93.0535,93.0535,2432.0
2021-08-05 13:55:00,112.51,112.51,112.49,112.49,14342.0,93.0618,93.0618,93.0453,93.0453,14342.0
2021-08-05 14:00:00,112.5,112.51,112.49,112.49,5745.0,93.0535,93.0618,93.0453,93.0453,5745.0
2021-08-05 14:05:00,112.49,112.5,112.48,112.5,22956.0,93.0453,93.0535,93.037,93.0535,22956.0
2021-08-05 14:10:00,112.5,112.5,112.49,112.5,4095.0,93.0535,93.0535,93.0453,93.0535,4095.0
2021-08-05 14:15:00,112.5,112.52,112.49,112.52,7941.0,93.0535,93.0701,93.0453,93.0701,7941.0
2021-08-05 14:20:00,112.52,112.52,112.51,112.52,4854.0,93.0701,93.0701,93.0618,93.0701,4854.0
2021-08-05 14:25:00,112.52,112.52,112.51,112.52,4474.0,93.0701,93.0701,93.0618,93.0701,4474.0
2021-08-05 14:30:00,112.51,112.52,112.5,112.51,6515.0,93.0618,93.0701,93.0535,93.0618,6515.0
2021-08-05 14:35:00,112.5,112.52,112.5,112.51,11761.0,93.0535,93.0701,93.0535,93.0618,11761.0
2021-08-05 14:40:00,112.51,112.52,112.48,112.48,17937.0,93.0618,93.0701,93.037,93.037,17937.0
2021-08-05 14:45:00,112.48,112.49,112.48,112.48,4864.0,93.037,93.0453,93.037,93.037,4864.0
2021-08-05 14:50:00,112.49,112.5,112.49,112.5,11438.0,93.0453,93.0535,93.0453,93.0535,11438.0
2021-08-05 14:55:00,112.5,112.51,112.49,112.51,8190.0,93.0535,93.0618,93.0453,93.0618,8190.0
2021-08-05 15:00:00,112.51,112.54,112.5,112.54,7854.0,93.0618,93.0866,93.0535,93.0866,7854.0
2021-08-05 15:05:00,112.54,112.56,112.53,112.54,5342.0,93.0866,93.1032,93.0783,93.0866,5342.0
2021-08-05 15:10:00,112.55,112.55,112.53,112.54,7996.0,93.0949,93.0949,93.0783,93.0866,7996.0
2021-08-05 15:15:00,112.54,112.54,112.53,112.53,6112.0,93.0866,93.0866,93.0783,93.0783,6112.0
2021-08-05 15:20:00,112.54,112.55,112.53,112.54,4215.0,93.0866,93.0949,93.0783,93.0866,4215.0
2021-08-05 15:25:00,112.55,112.56,112.55,112.56,3625.0,93.0949,93.1032,93.0949,93.1032,3625.0
2021-08-05 15:30:00,112.56,112.57,112.55,112.57,30520.0,93.1032,93.1114,93.0949,93.1114,30520.0
2021-08-05 15:35:00,112.57,112.6,112.57,112.59,31460.0,93.1114,93.1362,93.1114,93.128,31460.0
2021-08-05 15:40:00,112.59,112.59,112.58,112.59,18001.0,93.128,93.128,93.1197,93.128,18001.0
2021-08-05 15:45:00,112.59,112.59,112.57,112.58,14020.0,93.128,93.128,93.1114,93.1197,14020.0
2021-08-05 15:50:00,112.58,112.58,112.57,112.57,22308.0,93.1197,93.1197,93.1114,93.1114,22308.0
2021-08-05 15:55:00,112.58,112.58,112.53,112.55,83737.0,93.1197,93.1197,93.0783,93.0949,83737.0
2021-08-06 09:30:00,112.2,112.24,112.16,112.22,116176.0,92.8054,92.8385,92.7723,92.8219,116176.0
2021-08-06 09:35:00,112.24,112.27,112.22,112.22,48586.0,92.8385,92.8633,92.8219,92.8219,48586.0
2021-08-06 09:40:00,112.22,112.22,112.18,112.22,145273.0,92.8219,92.8219,92.7888,92.8219,145273.0
2021-08-06 09:45:00,112.21,112.21,112.15,112.16,172009.0,92.8137,92.8137,92.764,92.7723,172009.0
2021-08-06 09:50:00,112.16,112.16,112.12,112.15,122751.0,92.7723,92.7723,92.7392,92.764,122751.0
2021-08-06 09:55:00,112.15,112.19,112.13,112.18,201798.0,92.764,92.7971,92.7475,92.7888,201798.0
2021-08-06 10:00:00,112.19,112.22,112.15,112.16,253431.0,92.7971,92.8219,92.764,92.7723,253431.0
2021-08-06 10:05:00,112.16,112.2,112.14,112.2,62672.0,92.7723,92.8054,92.7558,92.8054,62672.0
2021-08-06 10:10:00,112.2,112.22,112.15,112.16,56431.0,92.8054,92.8219,92.764,92.7723,56431.0
2021-08-06 10:15:00,112.16,112.19,112.14,112.15,136524.0,92.7723,92.7971,92.7558,92.764,136524.0
2021-08-06 10:20:00,112.15,112.18,112.13,112.15,253992.0,92.764,92.7888,92.7475,92.764,253992.0
2021-08-06 10:25:00,112.16,112.18,112.14,112.14,68079.0,92.7723,92.7888,92.7558,92.7558,68079.0
2021-08-06 10:30:00,112.15,112.19,112.14,112.18,109226.0,92.764,92.7971,92.7558,92.7888,109226.0
2021-08-06 10:35:00,112.18,112.2,112.13,112.16,212150.0,92.7888,92.8054,92.7475,92.7723,212150.0
2021-08-06 10:40:00,112.16,112.17,112.14,112.16,39391.0,92.7723,92.7806,92.7558,92.7723,39391.0
2021-08-06 10:45:00,112.17,112.17,112.11,112.11,101174.0,92.7806,92.7806,92.7309,92.7309,101174.0
2021-08-06 10:50:00,112.11,112.12,112.1,112.11,38507.0,92.7309,92.7392,92.7227,92.7309,38507.0
2021-08-06 10:55:00,112.1,112.1,112.03,112.04,99457.0,92.7227,92.7227,92.6648,92.673,99457.0
2021-08-06 11:00:00,112.04,112.05,112.02,112.04,49510.0,92.673,92.6813,92.6565,92.673,49510.0
2021-08-06 11:05:00,112.04,112.06,112.03,112.03,71210.0,92.673,92.6896,92.6648,92.6648,71210.0
2021-08-06 11:10:00,112.04,112.04,112.02,112.03,52295.0,92.673,92.673,92.6565,92.6648,52295.0
2021-08-06 11:15:00,112.03,112.04,112.01,112.02,28240.0,92.6648,92.673,92.6482,92.6565,28240.0
2021-08-06 11:20:00,112.02,112.05,112.02,112.05,15050.0,92.6565,92.6813,92.6565,92.6813,15050.0
2021-08-06 11:25:00,112.05,112.05,112.04,112.05,13587.0,92.6813,92.6813,92.673,92.6813,13587.0
2021-08-06 11:30:00,112.05,112.08,112.04,112.08,72055.0,92.6813,92.7061,92.673,92.7061,72055.0
2021-08-06 11:35:00,112.08,112.09,112.06,112.09,48396.0,92.7061,92.7144,92.6896,92.7144,48396.0
2021-08-06 11:40:00,112.09,112.1,112.08,112.09,45889.0,92.7144,92.7227,92.7061,92.7144,45889.0
2021-08-06 11:45:00,112.09,112.14,112.09,112.14,90998.0,92.7144,92.7558,92.7144,92.7558,90998.0
2021-08-06 11:50:00,112.14,112.14,112.12,112.14,63444.0,92.7558,92.7558,92.7392,92.7558,63444.0
2021-08-06 11:55:00,112.14,112.16,112.13,112.15,38594.0,92.7558,92.7723,92.7475,92.764,38594.0
2021-08-06 12:00:00,112.15,112.16,112.13,112.13,60638.0,92.764,92.7723,92.7475,92.7475,60638.0
2021-08-06 12:05:00,112.14,112.16,112.13,112.15,92057.0,92.7558,92.7723,92.7475,92.764,92057.0
2021-08-06 12:10:00,112.16,112.16,112.13,112.13,48490.0,92.7723,92.7723,92.7475,92.7475,48490.0
2021-08-06 12:15:00,112.13,112.13,112.08,112.09,57857.0,92.7475,92.7475,92.7061,92.7144,57857.0
2021-08-06 12:20:00,112.08,112.09,112.04,112.05,106322.0,92.7061,92.7144,92.673,92.6813,106322.0
2021-08-06 12:25:00,112.05,112.06,112.03,112.06,37485.0,92.6813,92.6896,92.6648,92.6896,37485.0
2021-08-06 12:30:00,112.05,112.05,112.03,112.04,27078.0,92.6813,92.6813,92.6648,92.673,27078.0
2021-08-06 12:35:00,112.04,112.04,112.03,112.03,26117.0,92.673,92.673,92.6648,92.6648,26117.0
2021-08-06 12:40:00,112.03,112.03,112.01,112.02,17688.0,92.6648,92.6648,92.6482,92.6565,17688.0
2021-08-06 12:45:00,112.02,112.02,111.97,111.97,50550.0,92.6565,92.6565,92.6151,92.6151,50550.0
2021-08-06 12:50:00,111.97,111.98,111.96,111.98,79761.0,92.6151,92.6234,92.6069,92.6234,79761.0
2021-08-06 12:55:00,111.98,111.98,111.96,111.96,26307.0,92.6234,92.6234,92.6069,92.6069,26307.0
2021-08-06 13:00:00,111.97,111.97,111.94,111.94,25353.0,92.6151,92.6151,92.5903,92.5903,25353.0
2021-08-06 13:05:00,111.94,111.95,111.93,111.95,27581.0,92.5903,92.5986,92.5821,92.5986,27581.0
2021-08-06 13:10:00,111.95,111.97,111.94,111.97,92521.0,92.5986,92.6151,92.5903,92.6151,92521.0
2021-08-06 13:15:00,111.97,111.97,111.96,111.97,16527.0,92.6151,92.6151,92.6069,92.6151,16527.0
2021-08-06 13:20:00,111.97,111.97,111.96,111.97,10216.0,92.6151,92.6151,92.6069,92.6151,10216.0
2021-08-06 13:25:00,111.97,112.03,111.96,112.01,60848.0,92.6151,92.6648,92.6069,92.6482,60848.0
2021-08-06 13:30:00,112.01,112.02,112.01,112.02,34048.0,92.6482,92.6565,92.6482,92.6565,34048.0
2021-08-06 13:35:00,112.02,112.04,112.01,112.04,22692.0,92.6565,92.673,92.6482,92.673,22692.0
2021-08-06 13:40:00,112.03,112.04,112.02,112.04,94982.0,92.6648,92.673,92.6565,92.673,94982.0
2021-08-06 13:45:00,112.04,112.04,112.03,112.03,29285.0,92.673,92.673,92.6648,92.6648,29285.0
2021-08-06 13:50:00,112.03,112.07,112.03,112.06,62262.0,92.6648,92.6979,92.6648,92.6896,62262.0
2021-08-06 13:55:00,112.06,112.07,112.05,112.07,19354.0,92.6896,92.6979,92.6813,92.6979,19354.0
2021-08-06 14:00:00,112.07,112.09,112.06,112.09,31469.0,92.6979,92.7144,92.6896,92.7144,31469.0
2021-08-06 14:05:00,112.09,112.09,112.06,112.08,82217.0,92.7144,92.7144,92.6896,92.7061,82217.0
2021-08-06 14:10:00,112.08,112.09,112.06,112.09,36440.0,92.7061,92.7144,92.6896,92.7144,36440.0
2021-08-06 14:15:00,112.09,112.09,112.05,112.06,118733.0,92.7144,92.7144,92.6813,92.6896,118733.0
2021-08-06 14:20:00,112.07,112.07,112.03,112.05,57390.0,92.6979,92.6979,92.6648,92.6813,57390.0
2021-08-06 14:25:00,112.05,112.07,112.04,112.07,38871.0,92.6813,92.6979,92.673,92.6979,38871.0
2021-08-06 14:30:00,112.07,112.07,112.04,112.04,93331.0,92.6979,92.6979,92.673,92.673,93331.0
2021-08-06 14:35:00,112.05,112.06,112.03,112.03,43349.0,92.6813,92.6896,92.6648,92.6648,43349.0
2021-08-06 14:40:00,112.03,112.04,112.02,112.03,15361.0,92.6648,92.673,92.6565,92.6648,15361.0
2021-08-06 14:45:00,112.02,112.03,111.99,112.0,73873.0,92.6565,92.6648,92.6317,92.64,73873.0
2021-08-06 14:50:00,112.01,112.01,111.97,111.98,33209.0,92.6482,92.6482,92.6151,92.6234,33209.0
2021-08-06 14:55:00,111.98,112.0,111.97,112.0,20062.0,92.6234,92.64,92.6151,92.64,20062.0
2021-08-06 15:00:00,112.0,112.0,111.92,111.95,110882.0,92.64,92.64,92.5738,92.5986,110882.0
2021-08-06 15:05:00,111.95,111.95,111.94,111.95,4815.0,92.5986,92.5986,92.5903,92.5986,4815.0
2021-08-06 15:10:00,111.95,111.98,111.94,111.98,22578.0,92.5986,92.6234,92.5903,92.6234,22578.0
2021-08-06 15:15:00,111.98,111.98,111.95,111.95,37845.0,92.6234,92.6234,92.5986,92.5986,37845.0
2021-08-06 15:20:00,111.95,111.97,111.95,111.97,32525.0,92.5986,92.6151,92.5986,92.6151,32525.0
2021-08-06 15:25:00,111.97,112.01,111.96,112.01,99801.0,92.6151,92.6482,92.6069,92.6482,99801.0
2021-08-06 15:30:00,112.01,112.01,112.0,112.01,61340.0,92.6482,92.6482,92.64,92.6482,61340.0
2021-08-06 15:35:00,112.01,112.01,111.97,111.99,97173.0,92.6482,92.6482,92.6151,92.6317,97173.0
2021-08-06 15:40:00,111.99,111.99,111.97,111.98,103622.0,92.6317,92.6317,92.6151,92.6234,103622.0
2021-08-06 15:45:00,111.98,111.99,111.98,111.99,74646.0,92.6234,92.6317,92.6234,92.6317,74646.0
2021-08-06 15:50:00,111.99,112.03,111.98,112.03,111948.0,92.6317,92.6648,92.6234,92.6648,111948.0
2021-08-06 15:55:00,112.02,112.03,111.96,111.96,543299.0,92.6565,92.6648,92.6069,92.6069,543299.0
2021-08-09 09:30:00,111.9,112.03,111.89,112.01,40475.0,92.5572,92.6648,92.549,92.6482,40475.0
2021-08-09 09:35:00,112.0,112.0,111.95,111.98,9972.0,92.64,92.64,92.5986,92.6234,9972.0
2021-08-09 09:40:00,111.97,111.98,111.9,111.91,16650.0,92.6151,92.6234,92.5572,92.5655,16650.0
2021-08-09 09:45:00,111.92,111.94,111.9,111.9,23355.0,92.5738,92.5903,92.5572,92.5572,23355.0
2021-08-09 09:50:00,111.91,111.93,111.9,111.91,36124.0,92.5655,92.5821,92.5572,92.5655,36124.0
2021-08-09 09:55:00,111.91,111.93,111.91,111.93,9234.0,92.5655,92.5821,92.5655,92.5821,9234.0
2021-08-09 10:00:00,111.93,111.94,111.88,111.91,55976.0,92.5821,92.5903,92.5407,92.5655,55976.0
2021-08-09 10:05:00,111.91,111.92,111.88,111.89,42029.0,92.5655,92.5738,92.5407,92.549,42029.0
2021-08-09 10:10:00,111.89,111.93,111.88,111.91,173767.0,92.549,92.5821,92.5407,92.5655,173767.0
2021-08-09 10:15:00,111.9,111.91,111.86,111.87,12444.0,92.5572,92.5655,92.5242,92.5324,12444.0
2021-08-09 10:20:00,111.87,111.9,111.85,111.89,138184.0,92.5324,92.5572,92.5159,92.549,138184.0
2021-08-09 10:25:00,111.89,111.93,111.88,111.9,48504.0,92.549,92.5821,92.5407,92.5572,48504.0
2021-08-09 10:30:00,111.9,111.92,111.87,111.9,72193.0,92.5572,92.5738,92.5324,92.5572,72193.0
2021-08-09 10:35:00,111.9,111.92,111.89,111.9,16378.0,92.5572,92.5738,92.549,92.5572,16378.0
2021-08-09 10:40:00,111.9,111.9,111.81,111.83,60511.0,92.5572,92.5572,92.4828,92.4993,60511.0
2021-08-09 10:45:00,111.83,111.86,111.83,111.83,44073.0,92.4993,92.5242,92.4993,92.4993,44073.0
2021-08-09 10:50:00,111.83,111.83,111.79,111.8,23187.0,92.4993,92.4993,92.4663,92.4745,23187.0
2021-08-09 10:55:00,111.81,111.81,111.78,111.79,154535.0,92.4828,92.4828,92.458,92.4663,154535.0
2021-08-09 11:00:00,111.78,111.79,111.74,111.76,280857.0,92.458,92.4663,92.4249,92.4414,280857.0
2021-08-09 11:05:00,111.75,111.76,111.73,111.73,128362.0,92.4332,92.4414,92.4166,92.4166,128362.0
2021-08-09 11:10:00,111.74,111.75,111.72,111.73,32327.0,92.4249,92.4332,92.4084,92.4166,32327.0
2021-08-09 11:15:00,111.73,111.76,111.71,111.73,190047.0,92.4166,92.4414,92.4001,92.4166,190047.0
2021-08-09 11:20:00,111.74,111.8,111.73,111.8,52298.0,92.4249,92.4745,92.4166,92.4745,52298.0
2021-08-09 11:25:00,111.8,111.86,111.79,111.86,58262.0,92.4745,92.5242,92.4663,92.5242,58262.0
2021-08-09 11:30:00,111.86,111.89,111.82,111.82,122303.0,92.5242,92.549,92.4911,92.4911,122303.0
2021-08-09 11:35:00,111.83,111.83,111.76,111.76,86314.0,92.4993,92.4993,92.4414,92.4414,86314.0
2021-08-09 11:40:00,111.76,111.8,111.75,111.8,46935.0,92.4414,92.4745,92.4332,92.4745,46935.0
2021-08-09 11:45:00,111.8,111.82,111.79,111.82,37501.0,92.4745,92.4911,92.4663,92.4911,37501.0
2021-08-09 11:50:00,111.82,111.82,111.79,111.8,36555.0,92.4911,92.4911,92.4663,92.4745,36555.0
2021-08-09 11:55:00,111.8,111.82,111.79,111.82,24095.0,92.4745,92.4911,92.4663,92.4911,24095.0
2021-08-09 12:00:00,111.82,111.82,111.81,111.82,27116.0,92.4911,92.4911,92.4828,92.4911,27116.0
2021-08-09 12:05:00,111.82,111.82,111.81,111.82,23780.0,92.4911,92.4911,92.4828,92.4911,23780.0
2021-08-09 12:10:00,111.82,111.82,111.8,111.8,32109.0,92.4911,92.4911,92.4745,92.4745,32109.0
2021-08-09 12:15:00,111.8,111.81,111.74,111.75,75599.0,92.4745,92.4828,92.4249,92.4332,75599.0
2021-08-09 12:20:00,111.74,111.75,111.74,111.75,16851.0,92.4249,92.4332,92.4249,92.4332,16851.0
2021-08-09 12:25:00,111.75,111.77,111.74,111.77,19495.0,92.4332,92.4497,92.4249,92.4497,19495.0
2021-08-09 12:30:00,111.77,111.77,111.72,111.73,42275.0,92.4497,92.4497,92.4084,92.4166,42275.0
2021-08-09 12:35:00,111.73,111.73,111.7,111.7,29851.0,92.4166,92.4166,92.3918,92.3918,29851.0
2021-08-09 12:40:00,111.7,111.71,111.69,111.7,16911.0,92.3918,92.4001,92.3835,92.3918,16911.0
2021-08-09 12:45:00,111.7,111.7,111.69,111.7,13281.0,92.3918,92.3918,92.3835,92.3918,13281.0
2021-08-09 12:50:00,111.7,111.7,111.68,111.68,24877.0,92.3918,92.3918,92.3753,92.3753,24877.0
2021-08-09 12:55:00,111.68,111.69,111.63,111.65,155227.0,92.3753,92.3835,92.3339,92.3505,155227.0
2021-08-09 13:00:00,111.65,111.65,111.64,111.64,54588.0,92.3505,92.3505,92.3422,92.3422,54588.0
2021-08-09 13:05:00,111.63,111.63,111.61,111.61,17714.0,92.3339,92.3339,92.3174,92.3174,17714.0
2021-08-09 13:10:00,111.62,111.64,111.61,111.62,36841.0,92.3256,92.3422,92.3174,92.3256,36841.0
2021-08-09 13:15:00,111.62,111.62,111.58,111.59,42699.0,92.3256,92.3256,92.2926,92.3008,42699.0
2021-08-09 13:20:00,111.58,111.6,111.57,111.57,76666.0,92.2926,92.3091,92.2843,92.2843,76666.0
2021-08-09 13:25:00,111.57,111.58,111.56,111.57,9851.0,92.2843,92.2926,92.276,92.2843,9851.0
2021-08-09 13:30:00,111.57,111.6,111.56,111.59,79543.0,92.2843,92.3091,92.276,92.3008,79543.0
2021-08-09 13:35:00,111.59,111.6,111.58,111.59,18591.0,92.3008,92.3091,92.2926,92.3008,18591.0
2021-08-09 13:40:00,111.6,111.63,111.59,111.63,42321.0,92.3091,92.3339,92.3008,92.3339,42321.0
2021-08-09 13:45:00,111.63,111.63,111.62,111.63,65003.0,92.3339,92.3339,92.3256,92.3339,65003.0
2021-08-09 13:50:00,111.63,111.64,111.62,111.63,18787.0,92.3339,92.3422,92.3256,92.3339,18787.0
2021-08-09 13:55:00,111.64,111.64,111.62,111.63,55772.0,92.3422,92.3422,92.3256,92.3339,55772.0
2021-08-09 14:00:00,111.63,111.65,111.62,111.65,40291.0,92.3339,92.3505,92.3256,92.3505,40291.0
2021-08-09 14:05:00,111.65,111.65,111.63,111.63,22188.0,92.3505,92.3505,92.3339,92.3339,22188.0
2021-08-09 14:10:00,111.63,111.64,111.62,111.63,96943.0,92.3339,92.3422,92.3256,92.3339,96943.0
2021-08-09 14:15:00,111.63,111.63,111.61,111.63,33107.0,92.3339,92.3339,92.3174,92.3339,33107.0
2021-08-09 14:20:00,111.63,111.63,111.61,111.61,25839.0,92.3339,92.3339,92.3174,92.3174,25839.0
2021-08-09 14:25:00,111.62,111.63,111.61,111.63,33283.0,92.3256,92.3339,92.3174,92.3339,33283.0
2021-08-09 14:30:00,111.63,111.68,111.62,111.65,64966.0,92.3339,92.3753,92.3256,92.3505,64966.0
2021-08-09 14:35:00,111.66,111.67,111.65,111.66,50101.0,92.3587,92.367,92.3505,92.3587,50101.0
2021-08-09 14:40:00,111.66,111.67,111.66,111.67,22526.0,92.3587,92.367,92.3587,92.367,22526.0
2021-08-09 14:45:00,111.67,111.67,111.63,111.63,28603.0,92.367,92.367,92.3339,92.3339,28603.0
2021-08-09 14:50:00,111.64,111.64,111.62,111.64,26080.0,92.3422,92.3422,92.3256,92.3422,26080.0
2021-08-09 14:55:00,111.64,111.64,111.62,111.63,14159.0,92.3422,92.3422,92.3256,92.3339,14159.0
2021-08-09 15:00:00,111.63,111.63,111.62,111.63,13890.0,92.3339,92.3339,92.3256,92.3339,13890.0
2021-08-09 15:05:00,111.63,111.63,111.62,111.63,37209.0,92.3339,92.3339,92.3256,92.3339,37209.0
2021-08-09 15:10:00,111.63,111.63,111.62,111.63,7717.0,92.3339,92.3339,92.3256,92.3339,7717.0
2021-08-09 15:15:00,111.63,111.63,111.62,111.63,11437.0,92.3339,92.3339,92.3256,92.3339,11437.0
2021-08-09 15:20:00,111.63,111.63,111.62,111.63,9936.0,92.3339,92.3339,92.3256,92.3339,9936.0
2021-08-09 15:25:00,111.63,111.63,111.62,111.63,12095.0,92.3339,92.3339,92.3256,92.3339,12095.0
2021-08-09 15:30:00,111.63,111.64,111.63,111.64,12545.0,92.3339,92.3422,92.3339,92.3422,12545.0
2021-08-09 15:35:00,111.64,111.68,111.63,111.66,64119.0,92.3422,92.3753,92.3339,92.3587,64119.0
2021-08-09 15:40:00,111.67,111.68,111.66,111.67,95552.0,92.367,92.3753,92.3587,92.367,95552.0
2021-08-09 15:45:00,111.67,111.67,111.61,111.63,77742.0,92.367,92.367,92.3174,92.3339,77742.0
2021-08-09 15:50:00,111.62,111.63,111.62,111.62,60372.0,92.3256,92.3339,92.3256,92.3256,60372.0
2021-08-09 15:55:00,111.62,111.65,111.61,111.62,403385.0,92.3256,92.3505,92.3174,92.3256,403385.0
2021-08-10 09:30:00,111.76,111.82,111.7,111.71,76102.0,92.4414,92.4911,92.3918,92.4001,76102.0
2021-08-10 09:35:00,111.71,111.71,111.66,111.67,23222.0,92.4001,92.4001,92.3587,92.367,23222.0
2021-08-10 09:40:00,111.68,111.7,111.66,111.7,53748.0,92.3753,92.3918,92.3587,92.3918,53748.0
2021-08-10 09:45:00,111.7,111.73,111.69,111.7,29188.0,92.3918,92.4166,92.3835,92.3918,29188.0
2021-08-10 09:50:00,111.71,111.74,111.71,111.72,64388.0,92.4001,92.4249,92.4001,92.4084,64388.0
2021-08-10 09:55:00,111.71,111.73,111.67,111.7,47905.0,92.4001,92.4166,92.367,92.3918,47905.0
2021-08-10 10:00:00,111.69,111.72,111.63,111.64,30648.0,92.3835,92.4084,92.3339,92.3422,30648.0
2021-08-10 10:05:00,111.66,111.69,111.64,111.69,16661.0,92.3587,92.3835,92.3422,92.3835,16661.0
2021-08-10 10:10:00,111.68,111.68,111.59,111.59,26030.0,92.3753,92.3753,92.3008,92.3008,26030.0
2021-08-10 10:15:00,111.58,111.65,111.58,111.61,73871.0,92.2926,92.3505,92.2926,92.3174,73871.0
2021-08-10 10:20:00,111.62,111.65,111.61,111.61,89169.0,92.3256,92.3505,92.3174,92.3174,89169.0
2021-08-10 10:25:00,111.61,111.63,111.61,111.63,25434.0,92.3174,92.3339,92.3174,92.3339,25434.0
2021-08-10 10:30:00,111.62,111.63,111.58,111.58,24394.0,92.3256,92.3339,92.2926,92.2926,24394.0
2021-08-10 10:35:00,111.59,111.61,111.58,111.59,59790.0,92.3008,92.3174,92.2926,92.3008,59790.0
2021-08-10 10:40:00,111.59,111.6,111.56,111.58,59576.0,92.3008,92.3091,92.276,92.2926,59576.0
2021-08-10 10:45:00,111.58,111.59,111.56,111.57,27141.0,92.2926,92.3008,92.276,92.2843,27141.0
2021-08-10 10:50:00,111.56,111.57,111.54,111.57,58500.0,92.276,92.2843,92.2595,92.2843,58500.0
2021-08-10 10:55:00,111.56,111.57,111.54,111.55,12139.0,92.276,92.2843,92.2595,92.2677,12139.0
2021-08-10 11:00:00,111.56,111.58,111.55,111.58,19057.0,92.276,92.2926,92.2677,92.2926,19057.0
2021-08-10 11:05:00,111.58,111.59,111.56,111.57,15511.0,92.2926,92.3008,92.276,92.2843,15511.0
2021-08-10 11:10:00,111.57,111.58,111.56,111.57,23816.0,92.2843,92.2926,92.276,92.2843,23816.0
2021-08-10 11:15:00,111.57,111.58,111.56,111.58,7430.0,92.2843,92.2926,92.276,92.2926,7430.0
2021-08-10 11:20:00,111.58,111.59,111.56,111.57,50098.0,92.2926,92.3008,92.276,92.2843,50098.0
2021-08-10 11:25:00,111.56,111.57,111.54,111.55,21273.0,92.276,92.2843,92.2595,92.2677,21273.0
2021-08-10 11:30:00,111.55,111.57,111.55,111.57,32578.0,92.2677,92.2843,92.2677,92.2843,32578.0
2021-08-10 11:35:00,111.57,111.58,111.55,111.58,10119.0,92.2843,92.2926,92.2677,92.2926,10119.0
2021-08-10 11:40:00,111.58,111.62,111.57,111.62,10571.0,92.2926,92.3256,92.2843,92.3256,10571.0
2021-08-10 11:45:00,111.61,111.63,111.61,111.62,9502.0,92.3174,92.3339,92.3174,92.3256,9502.0
2021-08-10 11:50:00,111.62,111.65,111.62,111.64,3022.0,92.3256,92.3505,92.3256,92.3422,3022.0
2021-08-10 11:55:00,111.64,111.69,111.64,111.68,207596.0,92.3422,92.3835,92.3422,92.3753,207596.0
2021-08-10 12:00:00,111.69,111.69,111.61,111.62,124605.0,92.3835,92.3835,92.3174,92.3256,124605.0
2021-08-10 12:05:00,111.62,111.63,111.6,111.61,17460.0,92.3256,92.3339,92.3091,92.3174,17460.0
2021-08-10 12:10:00,111.61,111.64,111.61,111.64,8880.0,92.3174,92.3422,92.3174,92.3422,8880.0
2021-08-10 12:15:00,111.64,111.64,111.62,111.64,10826.0,92.3422,92.3422,92.3256,92.3422,10826.0
2021-08-10 12:20:00,111.64,111.64,111.63,111.63,5791.0,92.3422,92.3422,92.3339,92.3339,5791.0
2021-08-10 12:25:00,111.63,111.64,111.63,111.64,37143.0,92.3339,92.3422,92.3339,92.3422,37143.0
2021-08-10 12:30:00,111.64,111.64,111.63,111.64,13858.0,92.3422,92.3422,92.3339,92.3422,13858.0
2021-08-10 12:35:00,111.64,111.64,111.61,111.61,4615.0,92.3422,92.3422,92.3174,92.3174,4615.0
2021-08-10 12:40:00,111.62,111.62,111.6,111.6,7249.0,92.3256,92.3256,92.3091,92.3091,7249.0
2021-08-10 12:45:00,111.61,111.62,111.6,111.61,4588.0,92.3174,92.3256,92.3091,92.3174,4588.0
2021-08-10 12:50:00,111.61,111.61,111.6,111.6,3524.0,92.3174,92.3174,92.3091,92.3091,3524.0
2021-08-10 12:55:00,111.6,111.61,111.6,111.6,17269.0,92.3091,92.3174,92.3091,92.3091,17269.0
2021-08-10 13:00:00,111.6,111.62,111.59,111.6,15180.0,92.3091,92.3256,92.3008,92.3091,15180.0
2021-08-10 13:05:00,111.6,111.61,111.6,111.61,7278.0,92.3091,92.3174,92.3091,92.3174,7278.0
2021-08-10 13:10:00,111.61,111.62,111.6,111.62,1984.0,92.3174,92.3256,92.3091,92.3256,1984.0
2021-08-10 13:15:00,111.62,111.62,111.61,111.62,6461.0,92.3256,92.3256,92.3174,92.3256,6461.0
2021-08-10 13:20:00,111.62,111.62,111.59,111.59,12047.0,92.3256,92.3256,92.3008,92.3008,12047.0
2021-08-10 13:25:00,111.59,111.6,111.59,111.59,3780.0,92.3008,92.3091,92.3008,92.3008,3780.0
2021-08-10 13:30:00,111.59,111.61,111.59,111.61,7798.0,92.3008,92.3174,92.3008,92.3174,7798.0
2021-08-10 13:35:00,111.61,111.61,111.59,111.6,12511.0,92.3174,92.3174,92.3008,92.3091,12511.0
2021-08-10 13:40:00,111.6,111.62,111.6,111.62,4199.0,92.3091,92.3256,92.3091,92.3256,4199.0
2021-08-10 13:45:00,111.62,111.64,111.61,111.64,10667.0,92.3256,92.3422,92.3174,92.3422,10667.0
2021-08-10 13:50:00,111.64,111.65,111.62,111.63,12021.0,92.3422,92.3505,92.3256,92.3339,12021.0
2021-08-10 13:55:00,111.64,111.64,111.61,111.61,3196.0,92.3422,92.3422,92.3174,92.3174,3196.0
2021-08-10 14:00:00,111.61,111.62,111.6,111.6,55592.0,92.3174,92.3256,92.3091,92.3091,55592.0
2021-08-10 14:05:00,111.61,111.61,111.58,111.59,81888.0,92.3174,92.3174,92.2926,92.3008,81888.0
2021-08-10 14:10:00,111.59,111.59,111.55,111.56,43605.0,92.3008,92.3008,92.2677,92.276,43605.0
2021-08-10 14:15:00,111.56,111.56,111.5,111.5,21128.0,92.276,92.276,92.2264,92.2264,21128.0
2021-08-10 14:20:00,111.51,111.54,111.5,111.54,30709.0,92.2347,92.2595,92.2264,92.2595,30709.0
2021-08-10 14:25:00,111.54,111.55,111.53,111.55,14907.0,92.2595,92.2677,92.2512,92.2677,14907.0
2021-08-10 14:30:00,111.55,111.56,111.54,111.56,25793.0,92.2677,92.276,92.2595,92.276,25793.0
2021-08-10 14:35:00,111.56,111.61,111.56,111.56,37622.0,92.276,92.3174,92.276,92.276,37622.0
2021-08-10 14:40:00,111.57,111.59,111.56,111.59,3836.0,92.2843,92.3008,92.276,92.3008,3836.0
2021-08-10 14:45:00,111.59,111.59,111.58,111.58,28503.0,92.3008,92.3008,92.2926,92.2926,28503.0
2021-08-10 14:50:00,111.58,111.59,111.57,111.58,9767.0,92.2926,92.3008,92.2843,92.2926,9767.0
2021-08-10 14:55:00,111.58,111.59,111.57,111.59,11557.0,92.2926,92.3008,92.2843,92.3008,11557.0
2021-08-10 15:00:00,111.59,111.6,111.58,111.59,28844.0,92.3008,92.3091,92.2926,92.3008,28844.0
2021-08-10 15:05:00,111.59,111.6,111.59,111.59,13276.0,92.3008,92.3091,92.3008,92.3008,13276.0
2021-08-10 15:10:00,111.59,111.6,111.59,111.59,9953.0,92.3008,92.3091,92.3008,92.3008,9953.0
2021-08-10 15:15:00,111.6,111.63,111.59,111.63,80325.0,92.3091,92.3339,92.3008,92.3339,80325.0
2021-08-10 15:20:00,111.63,111.65,111.62,111.65,32633.0,92.3339,92.3505,92.3256,92.3505,32633.0
2021-08-10 15:25:00,111.65,111.66,111.64,111.65,15736.0,92.3505,92.3587,92.3422,92.3505,15736.0
2021-08-10 15:30:00,111.65,111.65,111.61,111.64,61863.0,92.3505,92.3505,92.3174,92.3422,61863.0
2021-08-10 15:35:00,111.64,111.64,111.62,111.63,14806.0,92.3422,92.3422,92.3256,92.3339,14806.0
2021-08-10 15:40:00,111.63,111.65,111.62,111.63,25794.0,92.3339,92.3505,92.3256,92.3339,25794.0
2021-08-10 15:45:00,111.63,111.63,111.61,111.62,23850.0,92.3339,92.3339,92.3174,92.3256,23850.0
2021-08-10 15:50:00,111.61,111.63,111.61,111.63,50215.0,92.3174,92.3339,92.3174,92.3339,50215.0
2021-08-10 15:55:00,111.63,111.63,111.58,111.61,185959.0,92.3339,92.3339,92.2926,92.3174,185959.0
2021-08-11 09:30:00,111.67,111.73,111.6,111.67,167388.0,92.367,92.4166,92.3091,92.367,167388.0
2021-08-11 09:35:00,111.69,111.71,111.65,111.7,200945.0,92.3835,92.4001,92.3505,92.3918,200945.0
2021-08-11 09:40:00,111.7,111.72,111.62,111.65,142503.0,92.3918,92.4084,92.3256,92.3505,142503.0
2021-08-11 09:45:00,111.65,111.65,111.53,111.53,44335.0,92.3505,92.3505,92.2512,92.2512,44335.0
2021-08-11 09:50:00,111.53,111.56,111.51,111.55,100972.0,92.2512,92.276,92.2347,92.2677,100972.0
2021-08-11 09:55:00,111.55,111.55,111.51,111.52,30741.0,92.2677,92.2677,92.2347,92.2429,30741.0
2021-08-11 10:00:00,111.52,111.56,111.52,111.54,65798.0,92.2429,92.276,92.2429,92.2595,65798.0
2021-08-11 10:05:00,111.54,111.56,111.51,111.51,52840.0,92.2595,92.276,92.2347,92.2347,52840.0
2021-08-11 10:10:00,111.52,111.52,111.51,111.52,35654.0,92.2429,92.2429,92.2347,92.2429,35654.0
2021-08-11 10:15:00,111.52,111.56,111.52,111.54,61450.0,92.2429,92.276,92.2429,92.2595,61450.0
2021-08-11 10:20:00,111.53,111.56,111.53,111.54,20695.0,92.2512,92.276,92.2512,92.2595,20695.0
2021-08-11 10:25:00,111.54,111.57,111.54,111.57,20007.0,92.2595,92.2843,92.2595,92.2843,20007.0
2021-08-11 10:30:00,111.56,111.58,111.53,111.54,50354.0,92.276,92.2926,92.2512,92.2595,50354.0
2021-08-11 10:35:00,111.54,111.56,111.53,111.54,20858.0,92.2595,92.276,92.2512,92.2595,20858.0
2021-08-11 10:40:00,111.54,111.54,111.52,111.53,17618.0,92.2595,92.2595,92.2429,92.2512,17618.0
2021-08-11 10:45:00,111.53,111.54,111.51,111.52,34895.0,92.2512,92.2595,92.2347,92.2429,34895.0
2021-08-11 10:50:00,111.52,111.54,111.51,111.52,22413.0,92.2429,92.2595,92.2347,92.2429,22413.0
2021-08-11 10:55:00,111.52,111.53,111.51,111.52,68380.0,92.2429,92.2512,92.2347,92.2429,68380.0
2021-08-11 11:00:00,111.51,111.53,111.5,111.53,42115.0,92.2347,92.2512,92.2264,92.2512,42115.0
2021-08-11 11:05:00,111.53,111.53,111.47,111.48,150375.0,92.2512,92.2512,92.2016,92.2098,150375.0
2021-08-11 11:10:00,111.48,111.48,111.46,111.48,54345.0,92.2098,92.2098,92.1933,92.2098,54345.0
2021-08-11 11:15:00,111.48,111.49,111.47,111.48,10896.0,92.2098,92.2181,92.2016,92.2098,10896.0
2021-08-11 11:20:00,111.49,111.5,111.48,111.48,48213.0,92.2181,92.2264,92.2098,92.2098,48213.0
2021-08-11 11:25:00,111.48,111.49,111.47,111.48,70657.0,92.2098,92.2181,92.2016,92.2098,70657.0
2021-08-11 11:30:00,111.48,111.49,111.47,111.48,56942.0,92.2098,92.2181,92.2016,92.2098,56942.0
2021-08-11 11:35:00,111.49,111.5,111.48,111.48,97281.0,92.2181,92.2264,92.2098,92.2098,97281.0
2021-08-11 11:40:00,111.48,111.49,111.48,111.48,12073.0,92.2098,92.2181,92.2098,92.2098,12073.0
2021-08-11 11:45:00,111.49,111.49,111.47,111.48,19478.0,92.2181,92.2181,92.2016,92.2098,19478.0
2021-08-11 11:50:00,111.48,111.49,111.47,111.48,17073.0,92.2098,92.2181,92.2016,92.2098,17073.0
2021-08-11 11:55:00,111.48,111.5,111.48,111.48,87482.0,92.2098,92.2264,92.2098,92.2098,87482.0
2021-08-11 12:00:00,111.49,111.5,111.46,111.5,125618.0,92.2181,92.2264,92.1933,92.2264,125618.0
2021-08-11 12:05:00,111.5,111.5,111.48,111.48,12007.0,92.2264,92.2264,92.2098,92.2098,12007.0
2021-08-11 12:10:00,111.48,111.49,111.46,111.47,64659.0,92.2098,92.2181,92.1933,92.2016,64659.0
2021-08-11 12:15:00,111.48,111.49,111.47,111.48,72402.0,92.2098,92.2181,92.2016,92.2098,72402.0
2021-08-11 12:20:00,111.49,111.5,111.48,111.49,22055.0,92.2181,92.2264,92.2098,92.2181,22055.0
2021-08-11 12:25:00,111.5,111.51,111.49,111.51,52668.0,92.2264,92.2347,92.2181,92.2347,52668.0
2021-08-11 12:30:00,111.51,111.53,111.5,111.53,20337.0,92.2347,92.2512,92.2264,92.2512,20337.0
2021-08-11 12:35:00,111.52,111.53,111.51,111.52,28771.0,92.2429,92.2512,92.2347,92.2429,28771.0
2021-08-11 12:40:00,111.52,111.55,111.52,111.53,28036.0,92.2429,92.2677,92.2429,92.2512,28036.0
2021-08-11 12:45:00,111.53,111.55,111.53,111.54,5199.0,92.2512,92.2677,92.2512,92.2595,5199.0
2021-08-11 12:50:00,111.54,111.54,111.52,111.53,8838.0,92.2595,92.2595,92.2429,92.2512,8838.0
2021-08-11 12:55:00,111.53,111.54,111.51,111.52,17072.0,92.2512,92.2595,92.2347,92.2429,17072.0
2021-08-11 13:00:00,111.52,111.73,111.49,111.65,295872.0,92.2429,92.4166,92.2181,92.3505,295872.0
2021-08-11 13:05:00,111.66,111.75,111.62,111.75,121851.0,92.3587,92.4332,92.3256,92.4332,121851.0
2021-08-11 13:10:00,111.75,111.84,111.74,111.77,49032.0,92.4332,92.5076,92.4249,92.4497,49032.0
2021-08-11 13:15:00,111.77,111.77,111.68,111.73,36904.0,92.4497,92.4497,92.3753,92.4166,36904.0
2021-08-11 13:20:00,111.74,111.78,111.73,111.76,53318.0,92.4249,92.458,92.4166,92.4414,53318.0
2021-08-11 13:25:00,111.76,111.76,111.68,111.69,96282.0,92.4414,92.4414,92.3753,92.3835,96282.0
2021-08-11 13:30:00,111.69,111.7,111.68,111.69,47741.0,92.3835,92.3918,92.3753,92.3835,47741.0
2021-08-11 13:35:00,111.7,111.7,111.67,111.67,21814.0,92.3918,92.3918,92.367,92.367,21814.0
2021-08-11 13:40:00,111.68,111.68,111.66,111.67,10466.0,92.3753,92.3753,92.3587,92.367,10466.0
2021-08-11 13:45:00,111.67,111.69,111.66,111.69,27178.0,92.367,92.3835,92.3587,92.3835,27178.0
2021-08-11 13:50:00,111.68,111.7,111.66,111.7,8608.0,92.3753,92.3918,92.3587,92.3918,8608.0
2021-08-11 13:55:00,111.71,111.72,111.67,111.67,16161.0,92.4001,92.4084,92.367,92.367,16161.0
2021-08-11 14:00:00,111.67,111.68,111.66,111.67,8644.0,92.367,92.3753,92.3587,92.367,8644.0
2021-08-11 14:05:00,111.67,111.69,111.66,111.69,15220.0,92.367,92.3835,92.3587,92.3835,15220.0
2021-08-11 14:10:00,111.68,111.7,111.67,111.69,24670.0,92.3753,92.3918,92.367,92.3835,24670.0
2021-08-11 14:15:00,111.69,111.69,111.66,111.67,10763.0,92.3835,92.3835,92.3587,92.367,10763.0
2021-08-11 14:20:00,111.67,111.67,111.64,111.66,28176.0,92.367,92.367,92.3422,92.3587,28176.0
2021-08-11 14:25:00,111.66,111.67,111.64,111.67,12621.0,92.3587,92.367,92.3422,92.367,12621.0
2021-08-11 14:30:00,111.67,111.69,111.66,111.67,4448.0,92.367,92.3835,92.3587,92.367,4448.0
2021-08-11 14:35:00,111.68,111.68,111.67,111.68,13013.0,92.3753,92.3753,92.367,92.3753,13013.0
2021-08-11 14:40:00,111.67,111.69,111.67,111.67,6206.0,92.367,92.3835,92.367,92.367,6206.0
2021-08-11 14:45:00,111.67,111.68,111.66,111.68,14000.0,92.367,92.3753,92.3587,92.3753,14000.0
2021-08-11 14:50:00,111.68,111.69,111.65,111.66,37739.0,92.3753,92.3835,92.3505,92.3587,37739.0
2021-08-11 14:55:00,111.66,111.66,111.6,111.62,13555.0,92.3587,92.3587,92.3091,92.3256,13555.0
2021-08-11 15:00:00,111.63,111.63,111.61,111.61,11296.0,92.3339,92.3339,92.3174,92.3174,11296.0
2021-08-11 15:05:00,111.62,111.62,111.61,111.61,5257.0,92.3256,92.3256,92.3174,92.3174,5257.0
2021-08-11 15:10:00,111.61,111.65,111.61,111.64,18483.0,92.3174,92.3505,92.3174,92.3422,18483.0
2021-08-11 15:15:00,111.64,111.65,111.63,111.65,8500.0,92.3422,92.3505,92.3339,92.3505,8500.0
2021-08-11 15:20:00,111.65,111.67,111.65,111.67,5832.0,92.3505,92.367,92.3505,92.367,5832.0
2021-08-11 15:25:00,111.67,111.68,111.66,111.68,9334.0,92.367,92.3753,92.3587,92.3753,9334.0
2021-08-11 15:30:00,111.68,111.7,111.68,111.7,12544.0,92.3753,92.3918,92.3753,92.3918,12544.0
2021-08-11 15:35:00,111.7,111.7,111.68,111.69,15648.0,92.3918,92.3918,92.3753,92.3835,15648.0
2021-08-11 15:40:00,111.7,111.71,111.69,111.7,28388.0,92.3918,92.4001,92.3835,92.3918,28388.0
2021-08-11 15:45:00,111.7,111.71,111.69,111.7,11915.0,92.3918,92.4001,92.3835,92.3918,11915.0
2021-08-11 15:50:00,111.7,111.7,111.68,111.7,27329.0,92.3918,92.3918,92.3753,92.3918,27329.0
2021-08-11 15:55:00,111.69,111.7,111.64,111.65,127680.0,92.3835,92.3918,92.3422,92.3505,127680.0
2021-08-12 09:30:00,111.59,111.67,111.52,111.61,243118.0,92.3008,92.367,92.2429,92.3174,243118.0
2021-08-12 09:35:00,111.61,111.62,111.55,111.58,61260.0,92.3174,92.3256,92.2677,92.2926,61260.0
2021-08-12 09:40:00,111.58,111.59,111.57,111.57,36434.0,92.2926,92.3008,92.2843,92.2843,36434.0
2021-08-12 09:45:00,111.57,111.58,111.57,111.58,17450.0,92.2843,92.2926,92.2843,92.2926,17450.0
2021-08-12 09:50:00,111.58,111.65,111.57,111.65,61977.0,92.2926,92.3505,92.2843,92.3505,61977.0
2021-08-12 09:55:00,111.65,111.68,111.64,111.66,64121.0,92.3505,92.3753,92.3422,92.3587,64121.0
2021-08-12 10:00:00,111.66,111.67,111.63,111.66,67533.0,92.3587,92.367,92.3339,92.3587,67533.0
2021-08-12 10:05:00,111.66,111.71,111.65,111.69,36022.0,92.3587,92.4001,92.3505,92.3835,36022.0
2021-08-12 10:10:00,111.7,111.72,111.69,111.71,19611.0,92.3918,92.4084,92.3835,92.4001,19611.0
2021-08-12 10:15:00,111.71,111.74,111.71,111.73,9044.0,92.4001,92.4249,92.4001,92.4166,9044.0
2021-08-12 10:20:00,111.73,111.77,111.73,111.76,46439.0,92.4166,92.4497,92.4166,92.4414,46439.0
2021-08-12 10:25:00,111.76,111.78,111.74,111.76,34328.0,92.4414,92.458,92.4249,92.4414,34328.0
2021-08-12 10:30:00,111.75,111.78,111.75,111.78,16073.0,92.4332,92.458,92.4332,92.458,16073.0
2021-08-12 10:35:00,111.78,111.81,111.78,111.79,51263.0,92.458,92.4828,92.458,92.4663,51263.0
2021-08-12 10:40:00,111.79,111.81,111.76,111.77,48477.0,92.4663,92.4828,92.4414,92.4497,48477.0
2021-08-12 10:45:00,111.76,111.79,111.75,111.77,13585.0,92.4414,92.4663,92.4332,92.4497,13585.0
2021-08-12 10:50:00,111.76,111.78,111.76,111.78,3945.0,92.4414,92.458,92.4414,92.458,3945.0
2021-08-12 10:55:00,111.79,111.79,111.76,111.78,6798.0,92.4663,92.4663,92.4414,92.458,6798.0
2021-08-12 11:00:00,111.78,111.8,111.78,111.79,25158.0,92.458,92.4745,92.458,92.4663,25158.0
2021-08-12 11:05:00,111.78,111.82,111.78,111.8,23762.0,92.458,92.4911,92.458,92.4745,23762.0
2021-08-12 11:10:00,111.79,111.8,111.77,111.78,62647.0,92.4663,92.4745,92.4497,92.458,62647.0
2021-08-12 11:15:00,111.78,111.82,111.78,111.81,18969.0,92.458,92.4911,92.458,92.4828,18969.0
2021-08-12 11:20:00,111.81,111.81,111.79,111.79,19987.0,92.4828,92.4828,92.4663,92.4663,19987.0
2021-08-12 11:25:00,111.8,111.81,111.79,111.8,21544.0,92.4745,92.4828,92.4663,92.4745,21544.0
2021-08-12 11:30:00,111.8,111.81,111.8,111.8,11635.0,92.4745,92.4828,92.4745,92.4745,11635.0
2021-08-12 11:35:00,111.8,111.81,111.79,111.79,18319.0,92.4745,92.4828,92.4663,92.4663,18319.0
2021-08-12 11:40:00,111.78,111.78,111.75,111.75,4249.0,92.458,92.458,92.4332,92.4332,4249.0
2021-08-12 11:45:00,111.75,111.75,111.74,111.74,5723.0,92.4332,92.4332,92.4249,92.4249,5723.0
2021-08-12 11:50:00,111.75,111.75,111.74,111.74,5565.0,92.4332,92.4332,92.4249,92.4249,5565.0
2021-08-12 11:55:00,111.74,111.75,111.71,111.72,13002.0,92.4249,92.4332,92.4001,92.4084,13002.0
2021-08-12 12:00:00,111.72,111.74,111.71,111.73,19917.0,92.4084,92.4249,92.4001,92.4166,19917.0
2021-08-12 12:05:00,111.73,111.74,111.7,111.7,9739.0,92.4166,92.4249,92.3918,92.3918,9739.0
2021-08-12 12:10:00,111.7,111.72,111.69,111.72,19090.0,92.3918,92.4084,92.3835,92.4084,19090.0
2021-08-12 12:15:00,111.71,111.72,111.71,111.72,12534.0,92.4001,92.4084,92.4001,92.4084,12534.0
2021-08-12 12:20:00,111.72,111.72,111.69,111.69,13566.0,92.4084,92.4084,92.3835,92.3835,13566.0
2021-08-12 12:25:00,111.7,111.7,111.67,111.68,12635.0,92.3918,92.3918,92.367,92.3753,12635.0
2021-08-12 12:30:00,111.68,111.7,111.67,111.68,67239.0,92.3753,92.3918,92.367,92.3753,67239.0
2021-08-12 12:35:00,111.68,111.69,111.68,111.69,7334.0,92.3753,92.3835,92.3753,92.3835,7334.0
2021-08-12 12:40:00,111.69,111.69,111.68,111.68,68657.0,92.3835,92.3835,92.3753,92.3753,68657.0
2021-08-12 12:45:00,111.68,111.69,111.68,111.68,5543.0,92.3753,92.3835,92.3753,92.3753,5543.0
2021-08-12 12:50:00,111.68,111.69,111.68,111.69,6594.0,92.3753,92.3835,92.3753,92.3835,6594.0
2021-08-12 12:55:00,111.68,111.69,111.66,111.66,17168.0,92.3753,92.3835,92.3587,92.3587,17168.0
2021-08-12 13:00:00,111.66,111.71,111.58,111.69,136161.0,92.3587,92.4001,92.2926,92.3835,136161.0
2021-08-12 13:05:00,111.7,111.7,111.66,111.66,6927.0,92.3918,92.3918,92.3587,92.3587,6927.0
2021-08-12 13:10:00,111.66,111.67,111.64,111.67,5993.0,92.3587,92.367,92.3422,92.367,5993.0
2021-08-12 13:15:00,111.66,111.66,111.62,111.63,15141.0,92.3587,92.3587,92.3256,92.3339,15141.0
2021-08-12 13:20:00,111.63,111.63,111.61,111.62,15704.0,92.3339,92.3339,92.3174,92.3256,15704.0
2021-08-12 13:25:00,111.62,111.62,111.59,111.6,45166.0,92.3256,92.3256,92.3008,92.3091,45166.0
2021-08-12 13:30:00,111.61,111.64,111.61,111.64,8075.0,92.3174,92.3422,92.3174,92.3422,8075.0
2021-08-12 13:35:00,111.63,111.65,111.63,111.65,2324.0,92.3339,92.3505,92.3339,92.3505,2324.0
2021-08-12 13:40:00,111.65,111.68,111.65,111.66,9367.0,92.3505,92.3753,92.3505,92.3587,9367.0
2021-08-12 13:45:00,111.66,111.68,111.65,111.68,17877.0,92.3587,92.3753,92.3505,92.3753,17877.0
2021-08-12 13:50:00,111.68,111.7,111.67,111.7,11660.0,92.3753,92.3918,92.367,92.3918,11660.0
2021-08-12 13:55:00,111.7,111.75,111.7,111.75,10631.0,92.3918,92.4332,92.3918,92.4332,10631.0
2021-08-12 14:00:00,111.75,111.75,111.72,111.73,16051.0,92.4332,92.4332,92.4084,92.4166,16051.0
2021-08-12 14:05:00,111.73,111.73,111.72,111.73,5039.0,92.4166,92.4166,92.4084,92.4166,5039.0
2021-08-12 14:10:00,111.73,111.75,111.72,111.75,6400.0,92.4166,92.4332,92.4084,92.4332,6400.0
2021-08-12 14:15:00,111.74,111.76,111.73,111.76,6506.0,92.4249,92.4414,92.4166,92.4414,6506.0
2021-08-12 14:20:00,111.76,111.77,111.76,111.77,12039.0,92.4414,92.4497,92.4414,92.4497,12039.0
2021-08-12 14:25:00,111.77,111.77,111.75,111.76,9354.0,92.4497,92.4497,92.4332,92.4414,9354.0
2021-08-12 14:30:00,111.76,111.76,111.73,111.73,11627.0,92.4414,92.4414,92.4166,92.4166,11627.0
2021-08-12 14:35:00,111.74,111.75,111.73,111.73,10600.0,92.4249,92.4332,92.4166,92.4166,10600.0
2021-08-12 14:40:00,111.73,111.74,111.73,111.73,3827.0,92.4166,92.4249,92.4166,92.4166,3827.0
2021-08-12 14:45:00,111.73,111.74,111.72,111.72,6460.0,92.4166,92.4249,92.4084,92.4084,6460.0
2021-08-12 14:50:00,111.72,111.73,111.7,111.71,8363.0,92.4084,92.4166,92.3918,92.4001,8363.0
2021-08-12 14:55:00,111.72,111.72,111.71,111.72,1722.0,92.4084,92.4084,92.4001,92.4084,1722.0
2021-08-12 15:00:00,111.72,111.73,111.71,111.72,2303.0,92.4084,92.4166,92.4001,92.4084,2303.0
2021-08-12 15:05:00,111.72,111.73,111.72,111.73,2007.0,92.4084,92.4166,92.4084,92.4166,2007.0
2021-08-12 15:10:00,111.73,111.73,111.72,111.72,3042.0,92.4166,92.4166,92.4084,92.4084,3042.0
2021-08-12 15:15:00,111.72,111.73,111.71,111.71,22025.0,92.4084,92.4166,92.4001,92.4001,22025.0
2021-08-12 15:20:00,111.72,111.74,111.71,111.73,13759.0,92.4084,92.4249,92.4001,92.4166,13759.0
2021-08-12 15:25:00,111.73,111.74,111.72,111.73,8802.0,92.4166,92.4249,92.4084,92.4166,8802.0
2021-08-12 15:30:00,111.74,111.76,111.73,111.76,19840.0,92.4249,92.4414,92.4166,92.4414,19840.0
2021-08-12 15:35:00,111.76,111.79,111.76,111.78,64681.0,92.4414,92.4663,92.4414,92.458,64681.0
2021-08-12 15:40:00,111.79,111.8,111.78,111.8,34059.0,92.4663,92.4745,92.458,92.4745,34059.0
2021-08-12 15:45:00,111.8,111.81,111.78,111.8,38371.0,92.4745,92.4828,92.458,92.4745,38371.0
2021-08-12 15:50:00,111.8,111.83,111.8,111.82,61433.0,92.4745,92.4993,92.4745,92.4911,61433.0
2021-08-12 15:55:00,111.82,111.82,111.8,111.81,97290.0,92.4911,92.4911,92.4745,92.4828,97290.0
2021-08-13 09:30:00,111.95,111.98,111.83,111.98,78831.0,92.5986,92.6234,92.4993,92.6234,78831.0
2021-08-13 09:35:00,111.98,111.98,111.94,111.97,8032.0,92.6234,92.6234,92.5903,92.6151,8032.0
2021-08-13 09:40:00,111.97,111.98,111.95,111.95,10336.0,92.6151,92.6234,92.5986,92.5986,10336.0
2021-08-13 09:45:00,111.95,111.97,111.95,111.97,31444.0,92.5986,92.6151,92.5986,92.6151,31444.0
2021-08-13 09:50:00,111.98,112.01,111.97,112.0,23227.0,92.6234,92.6482,92.6151,92.64,23227.0
2021-08-13 09:55:00,112.0,112.0,111.99,112.0,5109.0,92.64,92.64,92.6317,92.64,5109.0
2021-08-13 10:00:00,112.0,112.06,111.99,112.05,110469.0,92.64,92.6896,92.6317,92.6813,110469.0
2021-08-13 10:05:00,112.05,112.13,112.04,112.13,66749.0,92.6813,92.7475,92.673,92.7475,66749.0
2021-08-13 10:10:00,112.12,112.17,112.09,112.1,281419.0,92.7392,92.7806,92.7144,92.7227,281419.0
2021-08-13 10:15:00,112.11,112.14,112.1,112.14,36214.0,92.7309,92.7558,92.7227,92.7558,36214.0
2021-08-13 10:20:00,112.13,112.22,112.13,112.21,91646.0,92.7475,92.8219,92.7475,92.8137,91646.0
2021-08-13 10:25:00,112.22,112.22,112.08,112.09,37083.0,92.8219,92.8219,92.7061,92.7144,37083.0
2021-08-13 10:30:00,112.09,112.12,112.09,112.11,63564.0,92.7144,92.7392,92.7144,92.7309,63564.0
2021-08-13 10:35:00,112.1,112.12,112.09,112.1,48865.0,92.7227,92.7392,92.7144,92.7227,48865.0
2021-08-13 10:40:00,112.11,112.12,112.09,112.11,12660.0,92.7309,92.7392,92.7144,92.7309,12660.0
2021-08-13 10:45:00,112.11,112.13,112.09,112.12,11036.0,92.7309,92.7475,92.7144,92.7392,11036.0
2021-08-13 10:50:00,112.13,112.13,112.11,112.13,10852.0,92.7475,92.7475,92.7309,92.7475,10852.0
2021-08-13 10:55:00,112.12,112.15,112.12,112.14,9889.0,92.7392,92.764,92.7392,92.7558,9889.0
2021-08-13 11:00:00,112.15,112.18,112.13,112.14,155736.0,92.764,92.7888,92.7475,92.7558,155736.0
2021-08-13 11:05:00,112.14,112.15,112.12,112.13,20938.0,92.7558,92.764,92.7392,92.7475,20938.0
2021-08-13 11:10:00,112.12,112.14,112.12,112.14,70005.0,92.7392,92.7558,92.7392,92.7558,70005.0
2021-08-13 11:15:00,112.14,112.14,112.12,112.12,51605.0,92.7558,92.7558,92.7392,92.7392,51605.0
2021-08-13 11:20:00,112.12,112.15,112.12,112.14,16700.0,92.7392,92.764,92.7392,92.7558,16700.0
2021-08-13 11:25:00,112.15,112.16,112.14,112.15,10988.0,92.764,92.7723,92.7558,92.764,10988.0
2021-08-13 11:30:00,112.16,112.17,112.15,112.16,19652.0,92.7723,92.7806,92.764,92.7723,19652.0
2021-08-13 11:35:00,112.17,112.17,112.15,112.16,45315.0,92.7806,92.7806,92.764,92.7723,45315.0
2021-08-13 11:40:00,112.17,112.19,112.16,112.18,24302.0,92.7806,92.7971,92.7723,92.7888,24302.0
2021-08-13 11:45:00,112.19,112.19,112.17,112.18,81981.0,92.7971,92.7971,92.7806,92.7888,81981.0
2021-08-13 11:50:00,112.19,112.21,112.18,112.19,38093.0,92.7971,92.8137,92.7888,92.7971,38093.0
2021-08-13 11:55:00,112.2,112.21,112.19,112.2,33308.0,92.8054,92.8137,92.7971,92.8054,33308.0
2021-08-13 12:00:00,112.2,112.21,112.19,112.19,14208.0,92.8054,92.8137,92.7971,92.7971,14208.0
2021-08-13 12:05:00,112.19,112.23,112.19,112.22,58736.0,92.7971,92.8302,92.7971,92.8219,58736.0
2021-08-13 12:10:00,112.22,112.23,112.22,112.23,7146.0,92.8219,92.8302,92.8219,92.8302,7146.0
2021-08-13 12:15:00,112.23,112.24,112.21,112.21,42152.0,92.8302,92.8385,92.8137,92.8137,42152.0
2021-08-13 12:20:00,112.21,112.23,112.21,112.23,12005.0,92.8137,92.8302,92.8137,92.8302,12005.0
2021-08-13 12:25:00,112.23,112.24,112.22,112.23,17059.0,92.8302,92.8385,92.8219,92.8302,17059.0
2021-08-13 12:30:00,112.23,112.24,112.21,112.21,114068.0,92.8302,92.8385,92.8137,92.8137,114068.0
2021-08-13 12:35:00,112.21,112.22,112.2,112.2,19971.0,92.8137,92.8219,92.8054,92.8054,19971.0
2021-08-13 12:40:00,112.2,112.21,112.18,112.19,83043.0,92.8054,92.8137,92.7888,92.7971,83043.0
2021-08-13 12:45:00,112.2,112.21,112.19,112.2,20364.0,92.8054,92.8137,92.7971,92.8054,20364.0
2021-08-13 12:50:00,112.21,112.21,112.2,112.2,10611.0,92.8137,92.8137,92.8054,92.8054,10611.0
2021-08-13 12:55:00,112.2,112.24,112.19,112.2,165167.0,92.8054,92.8385,92.7971,92.8054,165167.0
2021-08-13 13:00:00,112.19,112.21,112.19,112.21,16683.0,92.7971,92.8137,92.7971,92.8137,16683.0
2021-08-13 13:05:00,112.21,112.21,112.2,112.2,12578.0,92.8137,92.8137,92.8054,92.8054,12578.0
2021-08-13 13:10:00,112.2,112.21,112.2,112.2,5658.0,92.8054,92.8137,92.8054,92.8054,5658.0
2021-08-13 13:15:00,112.2,112.21,112.19,112.21,99563.0,92.8054,92.8137,92.7971,92.8137,99563.0
2021-08-13 13:20:00,112.2,112.21,112.2,112.2,7123.0,92.8054,92.8137,92.8054,92.8054,7123.0
2021-08-13 13:25:00,112.2,112.21,112.19,112.2,17584.0,92.8054,92.8137,92.7971,92.8054,17584.0
2021-08-13 13:30:00,112.2,112.21,112.2,112.2,6240.0,92.8054,92.8137,92.8054,92.8054,6240.0
2021-08-13 13:35:00,112.2,112.21,112.2,112.21,8745.0,92.8054,92.8137,92.8054,92.8137,8745.0
2021-08-13 13:40:00,112.21,112.21,112.2,112.2,10735.0,92.8137,92.8137,92.8054,92.8054,10735.0
2021-08-13 13:45:00,112.2,112.22,112.2,112.22,28045.0,92.8054,92.8219,92.8054,92.8219,28045.0
2021-08-13 13:50:00,112.22,112.27,112.21,112.27,55162.0,92.8219,92.8633,92.8137,92.8633,55162.0
2021-08-13 13:55:00,112.27,112.27,112.24,112.25,24913.0,92.8633,92.8633,92.8385,92.8467,24913.0
2021-08-13 14:00:00,112.25,112.25,112.24,112.25,12970.0,92.8467,92.8467,92.8385,92.8467,12970.0
2021-08-13 14:05:00,112.25,112.25,112.24,112.25,22584.0,92.8467,92.8467,92.8385,92.8467,22584.0
2021-08-13 14:10:00,112.25,112.27,112.24,112.27,31583.0,92.8467,92.8633,92.8385,92.8633,31583.0
2021-08-13 14:15:00,112.27,112.29,112.26,112.28,58245.0,92.8633,92.8798,92.855,92.8716,58245.0
2021-08-13 14:20:00,112.29,112.3,112.28,112.28,26827.0,92.8798,92.8881,92.8716,92.8716,26827.0
2021-08-13 14:25:00,112.28,112.29,112.27,112.28,26262.0,92.8716,92.8798,92.8633,92.8716,26262.0
2021-08-13 14:30:00,112.27,112.29,112.27,112.29,19578.0,92.8633,92.8798,92.8633,92.8798,19578.0
2021-08-13 14:35:00,112.29,112.29,112.28,112.29,30490.0,92.8798,92.8798,92.8716,92.8798,30490.0
2021-08-13 14:40:00,112.29,112.3,112.27,112.3,75406.0,92.8798,92.8881,92.8633,92.8881,75406.0
2021-08-13 14:45:00,112.3,112.31,112.29,112.31,34769.0,92.8881,92.8964,92.8798,92.8964,34769.0
2021-08-13 14:50:00,112.31,112.31,112.3,112.3,11716.0,92.8964,92.8964,92.8881,92.8881,11716.0
2021-08-13 14:55:00,112.31,112.31,112.3,112.31,12131.0,92.8964,92.8964,92.8881,92.8964,12131.0
2021-08-13 15:00:00,112.31,112.31,112.3,112.31,44712.0,92.8964,92.8964,92.8881,92.8964,44712.0
2021-08-13 15:05:00,112.31,112.31,112.3,112.31,11265.0,92.8964,92.8964,92.8881,92.8964,11265.0
2021-08-13 15:10:00,112.31,112.31,112.3,112.31,7250.0,92.8964,92.8964,92.8881,92.8964,7250.0
2021-08-13 15:15:00,112.31,112.31,112.3,112.31,9820.0,92.8964,92.8964,92.8881,92.8964,9820.0
2021-08-13 15:20:00,112.31,112.31,112.3,112.31,14858.0,92.8964,92.8964,92.8881,92.8964,14858.0
2021-08-13 15:25:00,112.31,112.32,112.3,112.32,16563.0,92.8964,92.9046,92.8881,92.9046,16563.0
2021-08-13 15:30:00,112.32,112.32,112.3,112.32,28713.0,92.9046,92.9046,92.8881,92.9046,28713.0
2021-08-13 15:35:00,112.32,112.33,112.31,112.32,17485.0,92.9046,92.9129,92.8964,92.9046,17485.0
2021-08-13 15:40:00,112.32,112.34,112.32,112.34,33110.0,92.9046,92.9212,92.9046,92.9212,33110.0
2021-08-13 15:45:00,112.34,112.34,112.32,112.34,65785.0,92.9212,92.9212,92.9046,92.9212,65785.0
2021-08-13 15:50:00,112.34,112.34,112.32,112.33,78764.0,92.9212,92.9212,92.9046,92.9129,78764.0
2021-08-13 15:55:00,112.33,112.36,112.32,112.33,228056.0,92.9129,92.9377,92.9046,92.9129,228056.0
2021-08-16 09:30:00,112.26,112.35,112.26,112.3,69010.0,92.855,92.9295,92.855,92.8881,69010.0
2021-08-16 09:35:00,112.27,112.31,112.26,112.31,17953.0,92.8633,92.8964,92.855,92.8964,17953.0
2021-08-16 09:40:00,112.32,112.35,112.3,112.31,28822.0,92.9046,92.9295,92.8881,92.8964,28822.0
2021-08-16 09:45:00,112.32,112.4,112.32,112.35,21207.0,92.9046,92.9708,92.9046,92.9295,21207.0
2021-08-16 09:50:00,112.35,112.38,112.34,112.34,69870.0,92.9295,92.9543,92.9212,92.9212,69870.0
2021-08-16 09:55:00,112.35,112.37,112.33,112.33,13531.0,92.9295,92.946,92.9129,92.9129,13531.0
2021-08-16 10:00:00,112.34,112.35,112.27,112.27,38861.0,92.9212,92.9295,92.8633,92.8633,38861.0
2021-08-16 10:05:00,112.28,112.28,112.21,112.24,19822.0,92.8716,92.8716,92.8137,92.8385,19822.0
2021-08-16 10:10:00,112.24,112.3,112.24,112.26,123626.0,92.8385,92.8881,92.8385,92.855,123626.0
2021-08-16 10:15:00,112.27,112.31,112.26,112.29,31968.0,92.8633,92.8964,92.855,92.8798,31968.0
2021-08-16 10:20:00,112.29,112.34,112.28,112.34,90387.0,92.8798,92.9212,92.8716,92.9212,90387.0
2021-08-16 10:25:00,112.33,112.34,112.3,112.34,26292.0,92.9129,92.9212,92.8881,92.9212,26292.0
2021-08-16 10:30:00,112.34,112.34,112.31,112.34,24873.0,92.9212,92.9212,92.8964,92.9212,24873.0
2021-08-16 10:35:00,112.34,112.34,112.3,112.3,23845.0,92.9212,92.9212,92.8881,92.8881,23845.0
2021-08-16 10:40:00,112.31,112.31,112.27,112.29,51426.0,92.8964,92.8964,92.8633,92.8798,51426.0
2021-08-16 10:45:00,112.3,112.33,112.29,112.33,25366.0,92.8881,92.9129,92.8798,92.9129,25366.0
2021-08-16 10:50:00,112.33,112.33,112.29,112.31,47046.0,92.9129,92.9129,92.8798,92.8964,47046.0
2021-08-16 10:55:00,112.3,112.31,112.3,112.31,16032.0,92.8881,92.8964,92.8881,92.8964,16032.0
2021-08-16 11:00:00,112.3,112.31,112.3,112.3,23507.0,92.8881,92.8964,92.8881,92.8881,23507.0
2021-08-16 11:05:00,112.31,112.31,112.3,112.3,17051.0,92.8964,92.8964,92.8881,92.8881,17051.0
2021-08-16 11:10:00,112.31,112.32,112.29,112.32,18619.0,92.8964,92.9046,92.8798,92.9046,18619.0
2021-08-16 11:15:00,112.32,112.32,112.28,112.29,21343.0,92.9046,92.9046,92.8716,92.8798,21343.0
2021-08-16 11:20:00,112.29,112.29,112.28,112.29,6751.0,92.8798,92.8798,92.8716,92.8798,6751.0
2021-08-16 11:25:00,112.29,112.3,112.28,112.3,23245.0,92.8798,92.8881,92.8716,92.8881,23245.0
2021-08-16 11:30:00,112.3,112.31,112.29,112.31,29340.0,92.8881,92.8964,92.8798,92.8964,29340.0
2021-08-16 11:35:00,112.31,112.31,112.3,112.3,12219.0,92.8964,92.8964,92.8881,92.8881,12219.0
2021-08-16 11:40:00,112.31,112.31,112.3,112.31,16944.0,92.8964,92.8964,92.8881,92.8964,16944.0
2021-08-16 11:45:00,112.31,112.31,112.3,112.3,9104.0,92.8964,92.8964,92.8881,92.8881,9104.0
2021-08-16 11:50:00,112.31,112.31,112.3,112.31,9466.0,92.8964,92.8964,92.8881,92.8964,9466.0
2021-08-16 11:55:00,112.31,112.33,112.3,112.33,20304.0,92.8964,92.9129,92.8881,92.9129,20304.0
2021-08-16 12:00:00,112.33,112.33,112.31,112.32,16392.0,92.9129,92.9129,92.8964,92.9046,16392.0
2021-08-16 12:05:00,112.32,112.32,112.31,112.32,7742.0,92.9046,92.9046,92.8964,92.9046,7742.0
2021-08-16 12:10:00,112.32,112.34,112.31,112.33,8540.0,92.9046,92.9212,92.8964,92.9129,8540.0
2021-08-16 12:15:00,112.34,112.34,112.33,112.33,7796.0,92.9212,92.9212,92.9129,92.9129,7796.0
2021-08-16 12:20:00,112.34,112.34,112.33,112.33,11915.0,92.9212,92.9212,92.9129,92.9129,11915.0
2021-08-16 12:25:00,112.34,112.35,112.33,112.34,18709.0,92.9212,92.9295,92.9129,92.9212,18709.0
2021-08-16 12:30:00,112.34,112.36,112.34,112.36,36537.0,92.9212,92.9377,92.9212,92.9377,36537.0
2021-08-16 12:35:00,112.36,112.36,112.35,112.35,8590.0,92.9377,92.9377,92.9295,92.9295,8590.0
2021-08-16 12:40:00,112.36,112.36,112.35,112.36,4111.0,92.9377,92.9377,92.9295,92.9377,4111.0
2021-08-16 12:45:00,112.36,112.36,112.35,112.36,12363.0,92.9377,92.9377,92.9295,92.9377,12363.0
2021-08-16 12:50:00,112.36,112.36,112.35,112.36,8237.0,92.9377,92.9377,92.9295,92.9377,8237.0
2021-08-16 12:55:00,112.35,112.36,112.34,112.35,19243.0,92.9295,92.9377,92.9212,92.9295,19243.0
2021-08-16 13:00:00,112.35,112.36,112.35,112.36,13741.0,92.9295,92.9377,92.9295,92.9377,13741.0
2021-08-16 13:05:00,112.36,112.36,112.35,112.36,16938.0,92.9377,92.9377,92.9295,92.9377,16938.0
2021-08-16 13:10:00,112.36,112.36,112.35,112.36,2400.0,92.9377,92.9377,92.9295,92.9377,2400.0
2021-08-16 13:15:00,112.36,112.36,112.35,112.36,5540.0,92.9377,92.9377,92.9295,92.9377,5540.0
2021-08-16 13:20:00,112.36,112.36,112.35,112.35,12373.0,92.9377,92.9377,92.9295,92.9295,12373.0
2021-08-16 13:25:00,112.35,112.36,112.34,112.34,35051.0,92.9295,92.9377,92.9212,92.9212,35051.0
2021-08-16 13:30:00,112.35,112.36,112.34,112.36,7578.0,92.9295,92.9377,92.9212,92.9377,7578.0
2021-08-16 13:35:00,112.37,112.39,112.36,112.39,7893.0,92.946,92.9625,92.9377,92.9625,7893.0
2021-08-16 13:40:00,112.39,112.39,112.38,112.39,19388.0,92.9625,92.9625,92.9543,92.9625,19388.0
2021-08-16 13:45:00,112.39,112.4,112.37,112.38,29169.0,92.9625,92.9708,92.946,92.9543,29169.0
2021-08-16 13:50:00,112.38,112.38,112.37,112.38,6400.0,92.9543,92.9543,92.946,92.9543,6400.0
2021-08-16 13:55:00,112.38,112.38,112.37,112.38,9259.0,92.9543,92.9543,92.946,92.9543,9259.0
2021-08-16 14:00:00,112.38,112.38,112.36,112.37,15147.0,92.9543,92.9543,92.9377,92.946,15147.0
2021-08-16 14:05:00,112.37,112.38,112.36,112.38,11878.0,92.946,92.9543,92.9377,92.9543,11878.0
2021-08-16 14:10:00,112.38,112.38,112.37,112.38,31240.0,92.9543,92.9543,92.946,92.9543,31240.0
2021-08-16 14:15:00,112.38,112.4,112.37,112.4,20076.0,92.9543,92.9708,92.946,92.9708,20076.0
2021-08-16 14:20:00,112.4,112.41,112.38,112.39,32391.0,92.9708,92.9791,92.9543,92.9625,32391.0
2021-08-16 14:25:00,112.38,112.38,112.35,112.36,16096.0,92.9543,92.9543,92.9295,92.9377,16096.0
2021-08-16 14:30:00,112.36,112.36,112.35,112.36,20698.0,92.9377,92.9377,92.9295,92.9377,20698.0
2021-08-16 14:35:00,112.35,112.36,112.35,112.36,7801.0,92.9295,92.9377,92.9295,92.9377,7801.0
2021-08-16 14:40:00,112.36,112.36,112.35,112.36,5980.0,92.9377,92.9377,92.9295,92.9377,5980.0
2021-08-16 14:45:00,112.36,112.36,112.35,112.35,8035.0,92.9377,92.9377,92.9295,92.9295,8035.0
2021-08-16 14:50:00,112.36,112.36,112.35,112.36,9650.0,92.9377,92.9377,92.9295,92.9377,9650.0
2021-08-16 14:55:00,112.35,112.36,112.35,112.36,7167.0,92.9295,92.9377,92.9295,92.9377,7167.0
2021-08-16 15:00:00,112.36,112.36,112.35,112.36,33046.0,92.9377,92.9377,92.9295,92.9377,33046.0
2021-08-16 15:05:00,112.36,112.37,112.35,112.36,58768.0,92.9377,92.946,92.9295,92.9377,58768.0
2021-08-16 15:10:00,112.36,112.36,112.35,112.36,7382.0,92.9377,92.9377,92.9295,92.9377,7382.0
2021-08-16 15:15:00,112.36,112.36,112.35,112.36,9974.0,92.9377,92.9377,92.9295,92.9377,9974.0
2021-08-16 15:20:00,112.36,112.36,112.35,112.36,6133.0,92.9377,92.9377,92.9295,92.9377,6133.0
2021-08-16 15:25:00,112.36,112.36,112.35,112.36,14097.0,92.9377,92.9377,92.9295,92.9377,14097.0
2021-08-16 15:30:00,112.36,112.36,112.35,112.36,4054.0,92.9377,92.9377,92.9295,92.9377,4054.0
2021-08-16 15:35:00,112.36,112.36,112.33,112.34,34781.0,92.9377,92.9377,92.9129,92.9212,34781.0
2021-08-16 15:40:00,112.34,112.34,112.33,112.34,13701.0,92.9212,92.9212,92.9129,92.9212,13701.0
2021-08-16 15:45:00,112.34,112.34,112.33,112.34,21323.0,92.9212,92.9212,92.9129,92.9212,21323.0
2021-08-16 15:50:00,112.34,112.34,112.33,112.33,35135.0,92.9212,92.9212,92.9129,92.9129,35135.0
2021-08-16 15:55:00,112.34,112.34,112.31,112.31,154700.0,92.9212,92.9212,92.8964,92.8964,154700.0
2021-08-17 09:30:00,112.08,112.16,112.08,112.15,91079.0,92.7061,92.7723,92.7061,92.764,91079.0
2021-08-17 09:35:00,112.15,112.18,112.12,112.17,33529.0,92.764,92.7888,92.7392,92.7806,33529.0
2021-08-17 09:40:00,112.16,112.23,112.16,112.22,49690.0,92.7723,92.8302,92.7723,92.8219,49690.0
2021-08-17 09:45:00,112.22,112.23,112.19,112.2,36855.0,92.8219,92.8302,92.7971,92.8054,36855.0
2021-08-17 09:50:00,112.2,112.25,112.2,112.22,49476.0,92.8054,92.8467,92.8054,92.8219,49476.0
2021-08-17 09:55:00,112.22,112.22,112.19,112.21,46108.0,92.8219,92.8219,92.7971,92.8137,46108.0
2021-08-17 10:00:00,112.21,112.23,112.2,112.22,60604.0,92.8137,92.8302,92.8054,92.8219,60604.0
2021-08-17 10:05:00,112.22,112.22,112.18,112.19,46012.0,92.8219,92.8219,92.7888,92.7971,46012.0
2021-08-17 10:10:00,112.18,112.21,112.18,112.19,19310.0,92.7888,92.8137,92.7888,92.7971,19310.0
2021-08-17 10:15:00,112.19,112.21,112.18,112.21,12225.0,92.7971,92.8137,92.7888,92.8137,12225.0
2021-08-17 10:20:00,112.2,112.24,112.2,112.23,24796.0,92.8054,92.8385,92.8054,92.8302,24796.0
2021-08-17 10:25:00,112.24,112.27,112.23,112.27,46884.0,92.8385,92.8633,92.8302,92.8633,46884.0
2021-08-17 10:30:00,112.27,112.27,112.18,112.18,89064.0,92.8633,92.8633,92.7888,92.7888,89064.0
2021-08-17 10:35:00,112.18,112.2,112.17,112.17,134390.0,92.7888,92.8054,92.7806,92.7806,134390.0
2021-08-17 10:40:00,112.17,112.19,112.16,112.19,38086.0,92.7806,92.7971,92.7723,92.7971,38086.0
2021-08-17 10:45:00,112.19,112.21,112.18,112.19,22826.0,92.7971,92.8137,92.7888,92.7971,22826.0
2021-08-17 10:50:00,112.19,112.19,112.18,112.19,9547.0,92.7971,92.7971,92.7888,92.7971,9547.0
2021-08-17 10:55:00,112.19,112.21,112.18,112.2,15818.0,92.7971,92.8137,92.7888,92.8054,15818.0
2021-08-17 11:00:00,112.19,112.19,112.17,112.18,12959.0,92.7971,92.7971,92.7806,92.7888,12959.0
2021-08-17 11:05:00,112.18,112.21,112.17,112.2,15034.0,92.7888,92.8137,92.7806,92.8054,15034.0
2021-08-17 11:10:00,112.2,112.21,112.19,112.2,28279.0,92.8054,92.8137,92.7971,92.8054,28279.0
2021-08-17 11:15:00,112.2,112.21,112.18,112.19,24130.0,92.8054,92.8137,92.7888,92.7971,24130.0
2021-08-17 11:20:00,112.19,112.2,112.16,112.18,22897.0,92.7971,92.8054,92.7723,92.7888,22897.0
2021-08-17 11:25:00,112.18,112.18,112.13,112.14,51237.0,92.7888,92.7888,92.7475,92.7558,51237.0
2021-08-17 11:30:00,112.14,112.14,112.12,112.14,23653.0,92.7558,92.7558,92.7392,92.7558,23653.0
2021-08-17 11:35:00,112.14,112.16,112.13,112.15,98453.0,92.7558,92.7723,92.7475,92.764,98453.0
2021-08-17 11:40:00,112.15,112.17,112.14,112.17,24188.0,92.764,92.7806,92.7558,92.7806,24188.0
2021-08-17 11:45:00,112.17,112.17,112.15,112.15,10048.0,92.7806,92.7806,92.764,92.764,10048.0
2021-08-17 11:50:00,112.15,112.15,112.14,112.15,12528.0,92.764,92.764,92.7558,92.764,12528.0
2021-08-17 11:55:00,112.15,112.18,112.14,112.18,6125.0,92.764,92.7888,92.7558,92.7888,6125.0
2021-08-17 12:00:00,112.18,112.2,112.16,112.2,29516.0,92.7888,92.8054,92.7723,92.8054,29516.0
2021-08-17 12:05:00,112.19,112.21,112.18,112.18,18792.0,92.7971,92.8137,92.7888,92.7888,18792.0
2021-08-17 12:10:00,112.19,112.23,112.18,112.23,17631.0,92.7971,92.8302,92.7888,92.8302,17631.0
2021-08-17 12:15:00,112.22,112.22,112.19,112.2,26233.0,92.8219,92.8219,92.7971,92.8054,26233.0
2021-08-17 12:20:00,112.2,112.21,112.18,112.19,83900.0,92.8054,92.8137,92.7888,92.7971,83900.0
2021-08-17 12:25:00,112.19,112.19,112.18,112.19,7302.0,92.7971,92.7971,92.7888,92.7971,7302.0
2021-08-17 12:30:00,112.19,112.19,112.18,112.19,9375.0,92.7971,92.7971,92.7888,92.7971,9375.0
2021-08-17 12:35:00,112.19,112.2,112.18,112.18,22326.0,92.7971,92.8054,92.7888,92.7888,22326.0
2021-08-17 12:40:00,112.18,112.2,112.16,112.19,188420.0,92.7888,92.8054,92.7723,92.7971,188420.0
2021-08-17 12:45:00,112.18,112.19,112.17,112.18,11211.0,92.7888,92.7971,92.7806,92.7888,11211.0
2021-08-17 12:50:00,112.19,112.2,112.18,112.2,25169.0,92.7971,92.8054,92.7888,92.8054,25169.0
2021-08-17 12:55:00,112.2,112.2,112.18,112.19,6026.0,92.8054,92.8054,92.7888,92.7971,6026.0
2021-08-17 13:00:00,112.2,112.21,112.19,112.2,10803.0,92.8054,92.8137,92.7971,92.8054,10803.0
2021-08-17 13:05:00,112.2,112.2,112.18,112.19,69904.0,92.8054,92.8054,92.7888,92.7971,69904.0
2021-08-17 13:10:00,112.19,112.19,112.18,112.19,5989.0,92.7971,92.7971,92.7888,92.7971,5989.0
2021-08-17 13:15:00,112.19,112.2,112.18,112.2,53457.0,92.7971,92.8054,92.7888,92.8054,53457.0
2021-08-17 13:20:00,112.2,112.24,112.2,112.23,56777.0,92.8054,92.8385,92.8054,92.8302,56777.0
2021-08-17 13:25:00,112.24,112.25,112.23,112.25,12222.0,92.8385,92.8467,92.8302,92.8467,12222.0
2021-08-17 13:30:00,112.25,112.25,112.21,112.23,58504.0,92.8467,92.8467,92.8137,92.8302,58504.0
2021-08-17 13:35:00,112.22,112.23,112.21,112.22,15847.0,92.8219,92.8302,92.8137,92.8219,15847.0
2021-08-17 13:40:00,112.22,112.23,112.2,112.23,40238.0,92.8219,92.8302,92.8054,92.8302,40238.0
2021-08-17 13:45:00,112.23,112.24,112.21,112.23,77528.0,92.8302,92.8385,92.8137,92.8302,77528.0
2021-08-17 13:50:00,112.23,112.23,112.2,112.2,143618.0,92.8302,92.8302,92.8054,92.8054,143618.0
2021-08-17 13:55:00,112.2,112.23,112.19,112.22,7145.0,92.8054,92.8302,92.7971,92.8219,7145.0
2021-08-17 14:00:00,112.22,112.23,112.22,112.23,11272.0,92.8219,92.8302,92.8219,92.8302,11272.0
2021-08-17 14:05:00,112.23,112.23,112.2,112.2,22549.0,92.8302,92.8302,92.8054,92.8054,22549.0
2021-08-17 14:10:00,112.2,112.22,112.2,112.22,11239.0,92.8054,92.8219,92.8054,92.8219,11239.0
2021-08-17 14:15:00,112.22,112.22,112.2,112.21,30107.0,92.8219,92.8219,92.8054,92.8137,30107.0
2021-08-17 14:20:00,112.21,112.21,112.19,112.2,15506.0,92.8137,92.8137,92.7971,92.8054,15506.0
2021-08-17 14:25:00,112.2,112.21,112.19,112.2,16012.0,92.8054,92.8137,92.7971,92.8054,16012.0
2021-08-17 14:30:00,112.2,112.22,112.2,112.22,8827.0,92.8054,92.8219,92.8054,92.8219,8827.0
2021-08-17 14:35:00,112.22,112.23,112.21,112.21,7371.0,92.8219,92.8302,92.8137,92.8137,7371.0
2021-08-17 14:40:00,112.22,112.22,112.2,112.22,9217.0,92.8219,92.8219,92.8054,92.8219,9217.0
2021-08-17 14:45:00,112.22,112.23,112.22,112.23,27101.0,92.8219,92.8302,92.8219,92.8302,27101.0
2021-08-17 14:50:00,112.23,112.23,112.21,112.21,29746.0,92.8302,92.8302,92.8137,92.8137,29746.0
2021-08-17 14:55:00,112.22,112.22,112.21,112.22,15207.0,92.8219,92.8219,92.8137,92.8219,15207.0
2021-08-17 15:00:00,112.22,112.23,112.22,112.23,19684.0,92.8219,92.8302,92.8219,92.8302,19684.0
2021-08-17 15:05:00,112.22,112.23,112.2,112.21,57178.0,92.8219,92.8302,92.8054,92.8137,57178.0
2021-08-17 15:10:00,112.2,112.21,112.2,112.2,32396.0,92.8054,92.8137,92.8054,92.8054,32396.0
2021-08-17 15:15:00,112.2,112.22,112.2,112.22,14730.0,92.8054,92.8219,92.8054,92.8219,14730.0
2021-08-17 15:20:00,112.22,112.23,112.2,112.2,66920.0,92.8219,92.8302,92.8054,92.8054,66920.0
2021-08-17 15:25:00,112.21,112.22,112.2,112.22,63144.0,92.8137,92.8219,92.8054,92.8219,63144.0
2021-08-17 15:30:00,112.22,112.23,112.19,112.22,125269.0,92.8219,92.8302,92.7971,92.8219,125269.0
2021-08-17 15:35:00,112.22,112.22,112.21,112.22,24799.0,92.8219,92.8219,92.8137,92.8219,24799.0
2021-08-17 15:40:00,112.22,112.22,112.2,112.21,26796.0,92.8219,92.8219,92.8054,92.8137,26796.0
2021-08-17 15:45:00,112.2,112.24,112.2,112.24,104599.0,92.8054,92.8385,92.8054,92.8385,104599.0
2021-08-17 15:50:00,112.24,112.25,112.23,112.25,27636.0,92.8385,92.8467,92.8302,92.8467,27636.0
2021-08-17 15:55:00,112.25,112.25,112.24,112.25,37250.0,92.8467,92.8467,92.8385,92.8467,37250.0
2021-08-18 09:30:00,112.23,112.26,112.22,112.24,12053.0,92.8302,92.855,92.8219,92.8385,12053.0
2021-08-18 09:35:00,112.25,112.27,112.22,112.25,13925.0,92.8467,92.8633,92.8219,92.8467,13925.0
2021-08-18 09:40:00,112.25,112.26,112.23,112.24,16784.0,92.8467,92.855,92.8302,92.8385,16784.0
2021-08-18 09:45:00,112.23,112.26,112.21,112.23,8199.0,92.8302,92.855,92.8137,92.8302,8199.0
2021-08-18 09:50:00,112.23,112.26,112.22,112.26,15567.0,92.8302,92.855,92.8219,92.855,15567.0
2021-08-18 09:55:00,112.26,112.27,112.25,112.25,7189.0,92.855,92.8633,92.8467,92.8467,7189.0
2021-08-18 10:00:00,112.26,112.27,112.24,112.25,14219.0,92.855,92.8633,92.8385,92.8467,14219.0
2021-08-18 10:05:00,112.25,112.26,112.23,112.23,25724.0,92.8467,92.855,92.8302,92.8302,25724.0
2021-08-18 10:10:00,112.23,112.24,112.22,112.23,25481.0,92.8302,92.8385,92.8219,92.8302,25481.0
2021-08-18 10:15:00,112.24,112.24,112.22,112.23,51311.0,92.8385,92.8385,92.8219,92.8302,51311.0
2021-08-18 10:20:00,112.23,112.25,112.22,112.22,5608.0,92.8302,92.8467,92.8219,92.8219,5608.0
2021-08-18 10:25:00,112.22,112.22,112.18,112.18,21116.0,92.8219,92.8219,92.7888,92.7888,21116.0
2021-08-18 10:30:00,112.19,112.2,112.17,112.18,198876.0,92.7971,92.8054,92.7806,92.7888,198876.0
2021-08-18 10:35:00,112.18,112.18,112.11,112.13,183447.0,92.7888,92.7888,92.7309,92.7475,183447.0
2021-08-18 10:40:00,112.13,112.14,112.12,112.13,6886.0,92.7475,92.7558,92.7392,92.7475,6886.0
2021-08-18 10:45:00,112.14,112.15,112.13,112.15,2815.0,92.7558,92.764,92.7475,92.764,2815.0
2021-08-18 10:50:00,112.15,112.16,112.14,112.16,11413.0,92.764,92.7723,92.7558,92.7723,11413.0
2021-08-18 10:55:00,112.17,112.17,112.15,112.16,3683.0,92.7806,92.7806,92.764,92.7723,3683.0
2021-08-18 11:00:00,112.17,112.17,112.15,112.16,4227.0,92.7806,92.7806,92.764,92.7723,4227.0
2021-08-18 11:05:00,112.16,112.17,112.15,112.15,8182.0,92.7723,92.7806,92.764,92.764,8182.0
2021-08-18 11:10:00,112.15,112.16,112.13,112.14,13150.0,92.764,92.7723,92.7475,92.7558,13150.0
2021-08-18 11:15:00,112.14,112.15,112.13,112.15,2698.0,92.7558,92.764,92.7475,92.764,2698.0
2021-08-18 11:20:00,112.15,112.17,112.15,112.17,16801.0,92.764,92.7806,92.764,92.7806,16801.0
2021-08-18 11:25:00,112.17,112.19,112.17,112.19,7098.0,92.7806,92.7971,92.7806,92.7971,7098.0
2021-08-18 11:30:00,112.19,112.19,112.16,112.18,67793.0,92.7971,92.7971,92.7723,92.7888,67793.0
2021-08-18 11:35:00,112.18,112.18,112.16,112.17,7706.0,92.7888,92.7888,92.7723,92.7806,7706.0
2021-08-18 11:40:00,112.17,112.18,112.16,112.18,13056.0,92.7806,92.7888,92.7723,92.7888,13056.0
2021-08-18 11:45:00,112.18,112.19,112.17,112.19,13424.0,92.7888,92.7971,92.7806,92.7971,13424.0
2021-08-18 11:50:00,112.19,112.19,112.18,112.19,14750.0,92.7971,92.7971,92.7888,92.7971,14750.0
2021-08-18 11:55:00,112.19,112.2,112.17,112.18,27529.0,92.7971,92.8054,92.7806,92.7888,27529.0
2021-08-18 12:00:00,112.18,112.18,112.17,112.18,6656.0,92.7888,92.7888,92.7806,92.7888,6656.0
2021-08-18 12:05:00,112.18,112.18,112.16,112.17,13103.0,92.7888,92.7888,92.7723,92.7806,13103.0
2021-08-18 12:10:00,112.16,112.17,112.16,112.17,5758.0,92.7723,92.7806,92.7723,92.7806,5758.0
2021-08-18 12:15:00,112.17,112.17,112.15,112.16,4905.0,92.7806,92.7806,92.764,92.7723,4905.0
2021-08-18 12:20:00,112.16,112.16,112.15,112.16,4492.0,92.7723,92.7723,92.764,92.7723,4492.0
2021-08-18 12:25:00,112.16,112.16,112.15,112.16,2427.0,92.7723,92.7723,92.764,92.7723,2427.0
2021-08-18 12:30:00,112.16,112.16,112.14,112.15,6104.0,92.7723,92.7723,92.7558,92.764,6104.0
2021-08-18 12:35:00,112.15,112.15,112.14,112.15,4181.0,92.764,92.764,92.7558,92.764,4181.0
2021-08-18 12:40:00,112.15,112.15,112.13,112.15,6667.0,92.764,92.764,92.7475,92.764,6667.0
2021-08-18 12:45:00,112.15,112.15,112.13,112.13,11865.0,92.764,92.764,92.7475,92.7475,11865.0
2021-08-18 12:50:00,112.14,112.14,112.13,112.14,8758.0,92.7558,92.7558,92.7475,92.7558,8758.0
2021-08-18 12:55:00,112.14,112.14,112.12,112.12,27944.0,92.7558,92.7558,92.7392,92.7392,27944.0
2021-08-18 13:00:00,112.13,112.17,112.12,112.16,31444.0,92.7475,92.7806,92.7392,92.7723,31444.0
2021-08-18 13:05:00,112.17,112.17,112.16,112.17,8164.0,92.7806,92.7806,92.7723,92.7806,8164.0
2021-08-18 13:10:00,112.17,112.17,112.16,112.17,2409.0,92.7806,92.7806,92.7723,92.7806,2409.0
2021-08-18 13:15:00,112.16,112.17,112.16,112.17,2868.0,92.7723,92.7806,92.7723,92.7806,2868.0
2021-08-18 13:20:00,112.17,112.17,112.16,112.16,6672.0,92.7806,92.7806,92.7723,92.7723,6672.0
2021-08-18 13:25:00,112.16,112.17,112.1,112.1,10406.0,92.7723,92.7806,92.7227,92.7227,10406.0
2021-08-18 13:30:00,112.1,112.11,112.09,112.09,13644.0,92.7227,92.7309,92.7144,92.7144,13644.0
2021-08-18 13:35:00,112.09,112.13,112.09,112.12,22723.0,92.7144,92.7475,92.7144,92.7392,22723.0
2021-08-18 13:40:00,112.13,112.14,112.11,112.12,9582.0,92.7475,92.7558,92.7309,92.7392,9582.0
2021-08-18 13:45:00,112.11,112.13,112.11,112.11,16739.0,92.7309,92.7475,92.7309,92.7309,16739.0
2021-08-18 13:50:00,112.11,112.12,112.1,112.1,14679.0,92.7309,92.7392,92.7227,92.7227,14679.0
2021-08-18 13:55:00,112.1,112.11,112.05,112.08,26521.0,92.7227,92.7309,92.6813,92.7061,26521.0
2021-08-18 14:00:00,112.09,112.24,112.09,112.24,63887.0,92.7144,92.8385,92.7144,92.8385,63887.0
2021-08-18 14:05:00,112.23,112.33,112.17,112.21,123400.0,92.8302,92.9129,92.7806,92.8137,123400.0
2021-08-18 14:10:00,112.22,112.24,112.17,112.22,143901.0,92.8219,92.8385,92.7806,92.8219,143901.0
2021-08-18 14:15:00,112.22,112.22,112.15,112.19,40500.0,92.8219,92.8219,92.764,92.7971,40500.0
2021-08-18 14:20:00,112.19,112.22,112.14,112.22,42903.0,92.7971,92.8219,92.7558,92.8219,42903.0
2021-08-18 14:25:00,112.23,112.29,112.23,112.29,10699.0,92.8302,92.8798,92.8302,92.8798,10699.0
2021-08-18 14:30:00,112.28,112.3,112.27,112.29,20970.0,92.8716,92.8881,92.8633,92.8798,20970.0
2021-08-18 14:35:00,112.28,112.3,112.25,112.25,6609.0,92.8716,92.8881,92.8467,92.8467,6609.0
2021-08-18 14:40:00,112.26,112.27,112.24,112.25,34511.0,92.855,92.8633,92.8385,92.8467,34511.0
2021-08-18 14:45:00,112.25,112.25,112.21,112.24,25739.0,92.8467,92.8467,92.8137,92.8385,25739.0
2021-08-18 14:50:00,112.25,112.26,112.22,112.23,78429.0,92.8467,92.855,92.8219,92.8302,78429.0
2021-08-18 14:55:00,112.23,112.24,112.22,112.23,53148.0,92.8302,92.8385,92.8219,92.8302,53148.0
2021-08-18 15:00:00,112.24,112.24,112.22,112.24,17286.0,92.8385,92.8385,92.8219,92.8385,17286.0
2021-08-18 15:05:00,112.24,112.25,112.23,112.24,2700.0,92.8385,92.8467,92.8302,92.8385,2700.0
2021-08-18 15:10:00,112.25,112.25,112.24,112.25,2701.0,92.8467,92.8467,92.8385,92.8467,2701.0
2021-08-18 15:15:00,112.25,112.25,112.24,112.25,7109.0,92.8467,92.8467,92.8385,92.8467,7109.0
2021-08-18 15:20:00,112.24,112.25,112.24,112.24,17726.0,92.8385,92.8467,92.8385,92.8385,17726.0
2021-08-18 15:25:00,112.25,112.25,112.22,112.23,27778.0,92.8467,92.8467,92.8219,92.8302,27778.0
2021-08-18 15:30:00,112.22,112.23,112.19,112.19,26301.0,92.8219,92.8302,92.7971,92.7971,26301.0
2021-08-18 15:35:00,112.19,112.2,112.18,112.19,98626.0,92.7971,92.8054,92.7888,92.7971,98626.0
2021-08-18 15:40:00,112.19,112.19,112.18,112.18,29095.0,92.7971,92.7971,92.7888,92.7888,29095.0
2021-08-18 15:45:00,112.19,112.2,112.14,112.15,53908.0,92.7971,92.8054,92.7558,92.764,53908.0
2021-08-18 15:50:00,112.14,112.17,112.14,112.15,63043.0,92.7558,92.7806,92.7558,92.764,63043.0
2021-08-18 15:55:00,112.15,112.16,112.12,112.16,155802.0,92.764,92.7723,92.7392,92.7723,155802.0
2021-08-19 09:30:00,112.06,112.1,112.01,112.08,20444.0,92.6896,92.7227,92.6482,92.7061,20444.0
2021-08-19 09:35:00,112.07,112.11,112.07,112.08,34160.0,92.6979,92.7309,92.6979,92.7061,34160.0
2021-08-19 09:40:00,112.08,112.1,112.06,112.1,6789.0,92.7061,92.7227,92.6896,92.7227,6789.0
2021-08-19 09:45:00,112.09,112.12,112.08,112.12,19056.0,92.7144,92.7392,92.7061,92.7392,19056.0
2021-08-19 09:50:00,112.11,112.14,112.11,112.13,33985.0,92.7309,92.7558,92.7309,92.7475,33985.0
2021-08-19 09:55:00,112.13,112.14,112.12,112.13,12525.0,92.7475,92.7558,92.7392,92.7475,12525.0
2021-08-19 10:00:00,112.12,112.16,112.12,112.14,37734.0,92.7392,92.7723,92.7392,92.7558,37734.0
2021-08-19 10:05:00,112.14,112.14,112.06,112.07,17108.0,92.7558,92.7558,92.6896,92.6979,17108.0
2021-08-19 10:10:00,112.08,112.11,112.08,112.11,15843.0,92.7061,92.7309,92.7061,92.7309,15843.0
2021-08-19 10:15:00,112.1,112.14,112.1,112.13,10226.0,92.7227,92.7558,92.7227,92.7475,10226.0
2021-08-19 10:20:00,112.14,112.15,112.12,112.15,15780.0,92.7558,92.764,92.7392,92.764,15780.0
2021-08-19 10:25:00,112.15,112.16,112.13,112.16,11276.0,92.764,92.7723,92.7475,92.7723,11276.0
2021-08-19 10:30:00,112.16,112.2,112.15,112.19,30217.0,92.7723,92.8054,92.764,92.7971,30217.0
2021-08-19 10:35:00,112.19,112.22,112.18,112.19,15426.0,92.7971,92.8219,92.7888,92.7971,15426.0
2021-08-19 10:40:00,112.19,112.21,112.18,112.18,3700.0,92.7971,92.8137,92.7888,92.7888,3700.0
2021-08-19 10:45:00,112.19,112.2,112.17,112.18,14499.0,92.7971,92.8054,92.7806,92.7888,14499.0
2021-08-19 10:50:00,112.18,112.19,112.17,112.17,15732.0,92.7888,92.7971,92.7806,92.7806,15732.0
2021-08-19 10:55:00,112.18,112.19,112.17,112.18,3822.0,92.7888,92.7971,92.7806,92.7888,3822.0
2021-08-19 11:00:00,112.18,112.19,112.17,112.19,20989.0,92.7888,92.7971,92.7806,92.7971,20989.0
2021-08-19 11:05:00,112.19,112.2,112.18,112.2,4034.0,92.7971,92.8054,92.7888,92.8054,4034.0
2021-08-19 11:10:00,112.2,112.21,112.2,112.2,41941.0,92.8054,92.8137,92.8054,92.8054,41941.0
2021-08-19 11:15:00,112.2,112.22,112.19,112.2,84208.0,92.8054,92.8219,92.7971,92.8054,84208.0
2021-08-19 11:20:00,112.21,112.21,112.19,112.2,22591.0,92.8137,92.8137,92.7971,92.8054,22591.0
2021-08-19 11:25:00,112.2,112.22,112.19,112.21,39112.0,92.8054,92.8219,92.7971,92.8137,39112.0
2021-08-19 11:30:00,112.21,112.21,112.2,112.21,12803.0,92.8137,92.8137,92.8054,92.8137,12803.0
2021-08-19 11:35:00,112.21,112.21,112.2,112.2,5745.0,92.8137,92.8137,92.8054,92.8054,5745.0
2021-08-19 11:40:00,112.21,112.21,112.2,112.2,6691.0,92.8137,92.8137,92.8054,92.8054,6691.0
2021-08-19 11:45:00,112.21,112.22,112.2,112.22,27974.0,92.8137,92.8219,92.8054,92.8219,27974.0
2021-08-19 11:50:00,112.22,112.26,112.22,112.26,12538.0,92.8219,92.855,92.8219,92.855,12538.0
2021-08-19 11:55:00,112.26,112.26,112.23,112.24,18752.0,92.855,92.855,92.8302,92.8385,18752.0
2021-08-19 12:00:00,112.23,112.25,112.23,112.25,6672.0,92.8302,92.8467,92.8302,92.8467,6672.0
2021-08-19 12:05:00,112.25,112.27,112.24,112.26,14142.0,92.8467,92.8633,92.8385,92.855,14142.0
2021-08-19 12:10:00,112.26,112.27,112.26,112.27,5231.0,92.855,92.8633,92.855,92.8633,5231.0
2021-08-19 12:15:00,112.27,112.27,112.26,112.27,36109.0,92.8633,92.8633,92.855,92.8633,36109.0
2021-08-19 12:20:00,112.27,112.27,112.25,112.25,22184.0,92.8633,92.8633,92.8467,92.8467,22184.0
2021-08-19 12:25:00,112.26,112.26,112.25,112.26,4963.0,92.855,92.855,92.8467,92.855,4963.0
2021-08-19 12:30:00,112.26,112.26,112.25,112.26,11875.0,92.855,92.855,92.8467,92.855,11875.0
2021-08-19 12:35:00,112.26,112.27,112.25,112.26,19141.0,92.855,92.8633,92.8467,92.855,19141.0
2021-08-19 12:40:00,112.27,112.27,112.26,112.26,6823.0,92.8633,92.8633,92.855,92.855,6823.0
2021-08-19 12:45:00,112.26,112.27,112.25,112.26,41628.0,92.855,92.8633,92.8467,92.855,41628.0
2021-08-19 12:50:00,112.25,112.27,112.25,112.26,45573.0,92.8467,92.8633,92.8467,92.855,45573.0
2021-08-19 12:55:00,112.25,112.26,112.25,112.26,3500.0,92.8467,92.855,92.8467,92.855,3500.0
2021-08-19 13:00:00,112.26,112.28,112.25,112.28,87224.0,92.855,92.8716,92.8467,92.8716,87224.0
2021-08-19 13:05:00,112.28,112.28,112.26,112.27,33549.0,92.8716,92.8716,92.855,92.8633,33549.0
2021-08-19 13:10:00,112.27,112.27,112.26,112.27,6265.0,92.8633,92.8633,92.855,92.8633,6265.0
2021-08-19 13:15:00,112.27,112.28,112.27,112.28,18226.0,92.8633,92.8716,92.8633,92.8716,18226.0
2021-08-19 13:20:00,112.27,112.28,112.27,112.27,2881.0,92.8633,92.8716,92.8633,92.8633,2881.0
2021-08-19 13:25:00,112.28,112.28,112.26,112.27,23454.0,92.8716,92.8716,92.855,92.8633,23454.0
2021-08-19 13:30:00,112.26,112.27,112.25,112.25,15526.0,92.855,92.8633,92.8467,92.8467,15526.0
2021-08-19 13:35:00,112.26,112.26,112.25,112.26,1099.0,92.855,92.855,92.8467,92.855,1099.0
2021-08-19 13:40:00,112.26,112.26,112.25,112.26,24989.0,92.855,92.855,92.8467,92.855,24989.0
2021-08-19 13:45:00,112.26,112.26,112.25,112.26,8531.0,92.855,92.855,92.8467,92.855,8531.0
2021-08-19 13:50:00,112.26,112.26,112.25,112.26,10689.0,92.855,92.855,92.8467,92.855,10689.0
2021-08-19 13:55:00,112.26,112.26,112.24,112.25,8318.0,92.855,92.855,92.8385,92.8467,8318.0
2021-08-19 14:00:00,112.25,112.25,112.24,112.24,13263.0,92.8467,92.8467,92.8385,92.8385,13263.0
2021-08-19 14:05:00,112.25,112.25,112.23,112.23,9437.0,92.8467,92.8467,92.8302,92.8302,9437.0
2021-08-19 14:10:00,112.25,112.25,112.21,112.23,13832.0,92.8467,92.8467,92.8137,92.8302,13832.0
2021-08-19 14:15:00,112.23,112.25,112.23,112.25,3107.0,92.8302,92.8467,92.8302,92.8467,3107.0
2021-08-19 14:20:00,112.25,112.25,112.24,112.25,1633.0,92.8467,92.8467,92.8385,92.8467,1633.0
2021-08-19 14:25:00,112.24,112.25,112.2,112.2,9391.0,92.8385,92.8467,92.8054,92.8054,9391.0
2021-08-19 14:30:00,112.2,112.23,112.2,112.23,30759.0,92.8054,92.8302,92.8054,92.8302,30759.0
2021-08-19 14:35:00,112.23,112.23,112.22,112.22,4055.0,92.8302,92.8302,92.8219,92.8219,4055.0
2021-08-19 14:40:00,112.23,112.23,112.21,112.22,6661.0,92.8302,92.8302,92.8137,92.8219,6661.0
2021-08-19 14:45:00,112.23,112.24,112.22,112.23,12827.0,92.8302,92.8385,92.8219,92.8302,12827.0
2021-08-19 14:50:00,112.23,112.24,112.22,112.23,10349.0,92.8302,92.8385,92.8219,92.8302,10349.0
2021-08-19 14:55:00,112.23,112.25,112.23,112.25,5659.0,92.8302,92.8467,92.8302,92.8467,5659.0
2021-08-19 15:00:00,112.25,112.25,112.24,112.25,3963.0,92.8467,92.8467,92.8385,92.8467,3963.0
2021-08-19 15:05:00,112.25,112.26,112.24,112.25,2301.0,92.8467,92.855,92.8385,92.8467,2301.0
2021-08-19 15:10:00,112.25,112.26,112.25,112.25,3583.0,92.8467,92.855,92.8467,92.8467,3583.0
2021-08-19 15:15:00,112.26,112.27,112.24,112.25,39185.0,92.855,92.8633,92.8385,92.8467,39185.0
2021-08-19 15:20:00,112.25,112.26,112.25,112.25,3138.0,92.8467,92.855,92.8467,92.8467,3138.0
2021-08-19 15:25:00,112.26,112.28,112.25,112.28,22631.0,92.855,92.8716,92.8467,92.8716,22631.0
2021-08-19 15:30:00,112.28,112.28,112.26,112.26,7270.0,92.8716,92.8716,92.855,92.855,7270.0
2021-08-19 15:35:00,112.26,112.26,112.24,112.25,4294.0,92.855,92.855,92.8385,92.8467,4294.0
2021-08-19 15:40:00,112.25,112.25,112.24,112.25,11955.0,92.8467,92.8467,92.8385,92.8467,11955.0
2021-08-19 15:45:00,112.25,112.25,112.23,112.25,16220.0,92.8467,92.8467,92.8302,92.8467,16220.0
2021-08-19 15:50:00,112.25,112.28,112.24,112.27,32696.0,92.8467,92.8716,92.8385,92.8633,32696.0
2021-08-19 15:55:00,112.27,112.28,112.25,112.26,110584.0,92.8633,92.8716,92.8467,92.855,110584.0
2021-08-20 09:30:00,112.27,112.31,112.27,112.29,23342.0,92.8633,92.8964,92.8633,92.8798,23342.0
2021-08-20 09:35:00,112.3,112.31,112.28,112.3,21585.0,92.8881,92.8964,92.8716,92.8881,21585.0
2021-08-20 09:40:00,112.31,112.33,112.28,112.3,29036.0,92.8964,92.9129,92.8716,92.8881,29036.0
2021-08-20 09:45:00,112.3,112.3,112.23,112.23,34188.0,92.8881,92.8881,92.8302,92.8302,34188.0
2021-08-20 09:50:00,112.23,112.29,112.22,112.28,23300.0,92.8302,92.8798,92.8219,92.8716,23300.0
2021-08-20 09:55:00,112.28,112.29,112.27,112.29,36005.0,92.8716,92.8798,92.8633,92.8798,36005.0
2021-08-20 10:00:00,112.28,112.28,112.24,112.24,62327.0,92.8716,92.8716,92.8385,92.8385,62327.0
2021-08-20 10:05:00,112.25,112.29,112.24,112.29,17393.0,92.8467,92.8798,92.8385,92.8798,17393.0
2021-08-20 10:10:00,112.29,112.29,112.26,112.27,19829.0,92.8798,92.8798,92.855,92.8633,19829.0
2021-08-20 10:15:00,112.28,112.3,112.28,112.29,11889.0,92.8716,92.8881,92.8716,92.8798,11889.0
2021-08-20 10:20:00,112.29,112.29,112.26,112.27,42907.0,92.8798,92.8798,92.855,92.8633,42907.0
2021-08-20 10:25:00,112.26,112.27,112.26,112.26,4969.0,92.855,92.8633,92.855,92.855,4969.0
2021-08-20 10:30:00,112.27,112.29,112.25,112.28,64840.0,92.8633,92.8798,92.8467,92.8716,64840.0
2021-08-20 10:35:00,112.27,112.31,112.27,112.3,63227.0,92.8633,92.8964,92.8633,92.8881,63227.0
2021-08-20 10:40:00,112.31,112.32,112.3,112.32,14925.0,92.8964,92.9046,92.8881,92.9046,14925.0
2021-08-20 10:45:00,112.32,112.33,112.31,112.33,25391.0,92.9046,92.9129,92.8964,92.9129,25391.0
2021-08-20 10:50:00,112.32,112.33,112.25,112.31,956334.0,92.9046,92.9129,92.8467,92.8964,956334.0
2021-08-20 10:55:00,112.31,112.31,112.27,112.28,82388.0,92.8964,92.8964,92.8633,92.8716,82388.0
2021-08-20 11:00:00,112.28,112.28,112.27,112.28,53597.0,92.8716,92.8716,92.8633,92.8716,53597.0
2021-08-20 11:05:00,112.27,112.28,112.27,112.28,29913.0,92.8633,92.8716,92.8633,92.8716,29913.0
2021-08-20 11:10:00,112.27,112.28,112.24,112.24,9156.0,92.8633,92.8716,92.8385,92.8385,9156.0
2021-08-20 11:15:00,112.25,112.25,112.24,112.25,45751.0,92.8467,92.8467,92.8385,92.8467,45751.0
2021-08-20 11:20:00,112.25,112.25,112.22,112.23,22341.0,92.8467,92.8467,92.8219,92.8302,22341.0
2021-08-20 11:25:00,112.22,112.24,112.22,112.23,23380.0,92.8219,92.8385,92.8219,92.8302,23380.0
2021-08-20 11:30:00,112.23,112.24,112.23,112.24,35854.0,92.8302,92.8385,92.8302,92.8385,35854.0
2021-08-20 11:35:00,112.24,112.24,112.19,112.2,35218.0,92.8385,92.8385,92.7971,92.8054,35218.0
2021-08-20 11:40:00,112.2,112.21,112.19,112.2,39196.0,92.8054,92.8137,92.7971,92.8054,39196.0
2021-08-20 11:45:00,112.19,112.2,112.18,112.18,24148.0,92.7971,92.8054,92.7888,92.7888,24148.0
2021-08-20 11:50:00,112.18,112.19,112.16,112.17,40603.0,92.7888,92.7971,92.7723,92.7806,40603.0
2021-08-20 11:55:00,112.16,112.17,112.14,112.15,32032.0,92.7723,92.7806,92.7558,92.764,32032.0
2021-08-20 12:00:00,112.15,112.16,112.14,112.15,24130.0,92.764,92.7723,92.7558,92.764,24130.0
2021-08-20 12:05:00,112.15,112.16,112.15,112.16,11532.0,92.764,92.7723,92.764,92.7723,11532.0
2021-08-20 12:10:00,112.16,112.16,112.15,112.16,3843.0,92.7723,92.7723,92.764,92.7723,3843.0
2021-08-20 12:15:00,112.16,112.17,112.15,112.16,10269.0,92.7723,92.7806,92.764,92.7723,10269.0
2021-08-20 12:20:00,112.16,112.17,112.16,112.16,3459.0,92.7723,92.7806,92.7723,92.7723,3459.0
2021-08-20 12:25:00,112.16,112.16,112.15,112.16,9175.0,92.7723,92.7723,92.764,92.7723,9175.0
2021-08-20 12:30:00,112.16,112.17,112.15,112.17,20288.0,92.7723,92.7806,92.764,92.7806,20288.0
2021-08-20 12:35:00,112.17,112.17,112.16,112.17,2508.0,92.7806,92.7806,92.7723,92.7806,2508.0
2021-08-20 12:40:00,112.16,112.17,112.16,112.17,4098.0,92.7723,92.7806,92.7723,92.7806,4098.0
2021-08-20 12:45:00,112.16,112.18,112.16,112.17,58800.0,92.7723,92.7888,92.7723,92.7806,58800.0
2021-08-20 12:50:00,112.17,112.18,112.17,112.17,9840.0,92.7806,92.7888,92.7806,92.7806,9840.0
2021-08-20 12:55:00,112.18,112.18,112.17,112.17,4529.0,92.7888,92.7888,92.7806,92.7806,4529.0
2021-08-20 13:00:00,112.18,112.18,112.16,112.17,33557.0,92.7888,92.7888,92.7723,92.7806,33557.0
2021-08-20 13:05:00,112.17,112.17,112.16,112.17,1793.0,92.7806,92.7806,92.7723,92.7806,1793.0
2021-08-20 13:10:00,112.17,112.17,112.16,112.17,2901.0,92.7806,92.7806,92.7723,92.7806,2901.0
2021-08-20 13:15:00,112.16,112.17,112.16,112.16,7592.0,92.7723,92.7806,92.7723,92.7723,7592.0
2021-08-20 13:20:00,112.17,112.17,112.16,112.17,1702.0,92.7806,92.7806,92.7723,92.7806,1702.0
2021-08-20 13:25:00,112.16,112.17,112.15,112.16,29733.0,92.7723,92.7806,92.764,92.7723,29733.0
2021-08-20 13:30:00,112.16,112.16,112.13,112.13,47123.0,92.7723,92.7723,92.7475,92.7475,47123.0
2021-08-20 13:35:00,112.14,112.14,112.11,112.12,67262.0,92.7558,92.7558,92.7309,92.7392,67262.0
2021-08-20 13:40:00,112.12,112.12,112.11,112.12,32337.0,92.7392,92.7392,92.7309,92.7392,32337.0
2021-08-20 13:45:00,112.12,112.12,112.11,112.11,34656.0,92.7392,92.7392,92.7309,92.7309,34656.0
2021-08-20 13:50:00,112.12,112.12,112.11,112.12,7146.0,92.7392,92.7392,92.7309,92.7392,7146.0
2021-08-20 13:55:00,112.12,112.12,112.11,112.12,58975.0,92.7392,92.7392,92.7309,92.7392,58975.0
2021-08-20 14:00:00,112.12,112.12,112.11,112.12,23839.0,92.7392,92.7392,92.7309,92.7392,23839.0
2021-08-20 14:05:00,112.11,112.12,112.08,112.09,47411.0,92.7309,92.7392,92.7061,92.7144,47411.0
2021-08-20 14:10:00,112.09,112.09,112.06,112.07,18194.0,92.7144,92.7144,92.6896,92.6979,18194.0
2021-08-20 14:15:00,112.07,112.07,112.06,112.07,3056.0,92.6979,92.6979,92.6896,92.6979,3056.0
2021-08-20 14:20:00,112.07,112.07,112.04,112.05,19323.0,92.6979,92.6979,92.673,92.6813,19323.0
2021-08-20 14:25:00,112.05,112.06,112.04,112.06,135041.0,92.6813,92.6896,92.673,92.6896,135041.0
2021-08-20 14:30:00,112.06,112.06,112.05,112.06,23288.0,92.6896,92.6896,92.6813,92.6896,23288.0
2021-08-20 14:35:00,112.06,112.08,112.05,112.07,34557.0,92.6896,92.7061,92.6813,92.6979,34557.0
2021-08-20 14:40:00,112.07,112.07,112.05,112.06,37885.0,92.6979,92.6979,92.6813,92.6896,37885.0
2021-08-20 14:45:00,112.07,112.08,112.06,112.08,38261.0,92.6979,92.7061,92.6896,92.7061,38261.0
2021-08-20 14:50:00,112.07,112.08,112.06,112.07,14050.0,92.6979,92.7061,92.6896,92.6979,14050.0
2021-08-20 14:55:00,112.07,112.07,112.06,112.07,17552.0,92.6979,92.6979,92.6896,92.6979,17552.0
2021-08-20 15:00:00,112.07,112.1,112.06,112.09,33942.0,92.6979,92.7227,92.6896,92.7144,33942.0
2021-08-20 15:05:00,112.09,112.1,112.07,112.08,15271.0,92.7144,92.7227,92.6979,92.7061,15271.0
2021-08-20 15:10:00,112.08,112.08,112.06,112.06,23661.0,92.7061,92.7061,92.6896,92.6896,23661.0
2021-08-20 15:15:00,112.07,112.08,112.06,112.08,23134.0,92.6979,92.7061,92.6896,92.7061,23134.0
2021-08-20 15:20:00,112.08,112.08,112.07,112.08,12799.0,92.7061,92.7061,92.6979,92.7061,12799.0
2021-08-20 15:25:00,112.08,112.08,112.07,112.08,17539.0,92.7061,92.7061,92.6979,92.7061,17539.0
2021-08-20 15:30:00,112.08,112.08,112.06,112.07,28306.0,92.7061,92.7061,92.6896,92.6979,28306.0
2021-08-20 15:35:00,112.06,112.07,112.05,112.05,23860.0,92.6896,92.6979,92.6813,92.6813,23860.0
2021-08-20 15:40:00,112.06,112.06,112.05,112.06,55213.0,92.6896,92.6896,92.6813,92.6896,55213.0
2021-08-20 15:45:00,112.06,112.07,112.05,112.05,201579.0,92.6896,92.6979,92.6813,92.6813,201579.0
2021-08-20 15:50:00,112.05,112.06,112.05,112.06,72759.0,92.6813,92.6896,92.6813,92.6896,72759.0
2021-08-20 15:55:00,112.05,112.11,112.05,112.1,174841.0,92.6813,92.7309,92.6813,92.7227,174841.0
2021-08-23 09:30:00,112.28,112.28,112.16,112.17,64838.0,92.8716,92.8716,92.7723,92.7806,64838.0
2021-08-23 09:35:00,112.17,112.21,112.16,112.2,39560.0,92.7806,92.8137,92.7723,92.8054,39560.0
2021-08-23 09:40:00,112.19,112.2,112.18,112.2,22706.0,92.7971,92.8054,92.7888,92.8054,22706.0
2021-08-23 09:45:00,112.2,112.26,112.19,112.25,52384.0,92.8054,92.855,92.7971,92.8467,52384.0
2021-08-23 09:50:00,112.25,112.26,112.21,112.22,48651.0,92.8467,92.855,92.8137,92.8219,48651.0
2021-08-23 09:55:00,112.21,112.22,112.2,112.21,13186.0,92.8137,92.8219,92.8054,92.8137,13186.0
2021-08-23 10:00:00,112.22,112.24,112.21,112.23,20092.0,92.8219,92.8385,92.8137,92.8302,20092.0
2021-08-23 10:05:00,112.23,112.26,112.2,112.24,101568.0,92.8302,92.855,92.8054,92.8385,101568.0
2021-08-23 10:10:00,112.24,112.25,112.22,112.23,26536.0,92.8385,92.8467,92.8219,92.8302,26536.0
2021-08-23 10:15:00,112.22,112.25,112.21,112.25,21984.0,92.8219,92.8467,92.8137,92.8467,21984.0
2021-08-23 10:20:00,112.25,112.29,112.23,112.29,116710.0,92.8467,92.8798,92.8302,92.8798,116710.0
2021-08-23 10:25:00,112.29,112.33,112.27,112.33,175847.0,92.8798,92.9129,92.8633,92.9129,175847.0
2021-08-23 10:30:00,112.33,112.34,112.32,112.34,78439.0,92.9129,92.9212,92.9046,92.9212,78439.0
2021-08-23 10:35:00,112.34,112.34,112.33,112.34,6301.0,92.9212,92.9212,92.9129,92.9212,6301.0
2021-08-23 10:40:00,112.34,112.34,112.33,112.33,49851.0,92.9212,92.9212,92.9129,92.9129,49851.0
2021-08-23 10:45:00,112.34,112.34,112.33,112.33,36550.0,92.9212,92.9212,92.9129,92.9129,36550.0
2021-08-23 10:50:00,112.33,112.33,112.32,112.33,44833.0,92.9129,92.9129,92.9046,92.9129,44833.0
2021-08-23 10:55:00,112.32,112.33,112.32,112.33,1209.0,92.9046,92.9129,92.9046,92.9129,1209.0
2021-08-23 11:00:00,112.32,112.33,112.32,112.32,16337.0,92.9046,92.9129,92.9046,92.9046,16337.0
2021-08-23 11:05:00,112.33,112.33,112.29,112.31,36248.0,92.9129,92.9129,92.8798,92.8964,36248.0
2021-08-23 11:10:00,112.31,112.31,112.3,112.31,15264.0,92.8964,92.8964,92.8881,92.8964,15264.0
2021-08-23 11:15:00,112.31,112.32,112.3,112.31,68281.0,92.8964,92.9046,92.8881,92.8964,68281.0
2021-08-23 11:20:00,112.31,112.31,112.29,112.29,37748.0,92.8964,92.8964,92.8798,92.8798,37748.0
2021-08-23 11:25:00,112.29,112.33,112.29,112.33,16945.0,92.8798,92.9129,92.8798,92.9129,16945.0
2021-08-23 11:30:00,112.33,112.33,112.32,112.33,25488.0,92.9129,92.9129,92.9046,92.9129,25488.0
2021-08-23 11:35:00,112.33,112.33,112.32,112.33,32536.0,92.9129,92.9129,92.9046,92.9129,32536.0
2021-08-23 11:40:00,112.33,112.34,112.32,112.34,24009.0,92.9129,92.9212,92.9046,92.9212,24009.0
2021-08-23 11:45:00,112.34,112.35,112.33,112.34,36374.0,92.9212,92.9295,92.9129,92.9212,36374.0
2021-08-23 11:50:00,112.34,112.34,112.33,112.34,31761.0,92.9212,92.9212,92.9129,92.9212,31761.0
2021-08-23 11:55:00,112.34,112.37,112.34,112.37,27731.0,92.9212,92.946,92.9212,92.946,27731.0
2021-08-23 12:00:00,112.36,112.37,112.36,112.36,20205.0,92.9377,92.946,92.9377,92.9377,20205.0
2021-08-23 12:05:00,112.37,112.37,112.36,112.37,15199.0,92.946,92.946,92.9377,92.946,15199.0
2021-08-23 12:10:00,112.37,112.37,112.36,112.37,10031.0,92.946,92.946,92.9377,92.946,10031.0
2021-08-23 12:15:00,112.37,112.38,112.36,112.37,56050.0,92.946,92.9543,92.9377,92.946,56050.0
2021-08-23 12:20:00,112.37,112.37,112.36,112.37,11818.0,92.946,92.946,92.9377,92.946,11818.0
2021-08-23 12:25:00,112.37,112.38,112.36,112.38,10882.0,92.946,92.9543,92.9377,92.9543,10882.0
2021-08-23 12:30:00,112.38,112.39,112.37,112.39,21057.0,92.9543,92.9625,92.946,92.9625,21057.0
2021-08-23 12:35:00,112.39,112.4,112.39,112.39,23278.0,92.9625,92.9708,92.9625,92.9625,23278.0
2021-08-23 12:40:00,112.39,112.41,112.38,112.41,6663.0,92.9625,92.9791,92.9543,92.9791,6663.0
2021-08-23 12:45:00,112.41,112.42,112.4,112.42,20656.0,92.9791,92.9874,92.9708,92.9874,20656.0
2021-08-23 12:50:00,112.42,112.46,112.42,112.45,8305.0,92.9874,93.0204,92.9874,93.0122,8305.0
2021-08-23 12:55:00,112.46,112.47,112.45,112.47,21170.0,93.0204,93.0287,93.0122,93.0287,21170.0
2021-08-23 13:00:00,112.46,112.48,112.46,112.48,30234.0,93.0204,93.037,93.0204,93.037,30234.0
2021-08-23 13:05:00,112.48,112.48,112.47,112.47,8542.0,93.037,93.037,93.0287,93.0287,8542.0
2021-08-23 13:10:00,112.47,112.48,112.47,112.48,11508.0,93.0287,93.037,93.0287,93.037,11508.0
2021-08-23 13:15:00,112.48,112.49,112.47,112.48,26111.0,93.037,93.0453,93.0287,93.037,26111.0
2021-08-23 13:20:00,112.48,112.49,112.48,112.49,8598.0,93.037,93.0453,93.037,93.0453,8598.0
2021-08-23 13:25:00,112.49,112.5,112.49,112.5,14272.0,93.0453,93.0535,93.0453,93.0535,14272.0
2021-08-23 13:30:00,112.5,112.5,112.49,112.49,19421.0,93.0535,93.0535,93.0453,93.0453,19421.0
2021-08-23 13:35:00,112.5,112.5,112.46,112.46,42560.0,93.0535,93.0535,93.0204,93.0204,42560.0
2021-08-23 13:40:00,112.47,112.47,112.46,112.47,20092.0,93.0287,93.0287,93.0204,93.0287,20092.0
2021-08-23 13:45:00,112.47,112.47,112.46,112.47,23605.0,93.0287,93.0287,93.0204,93.0287,23605.0
2021-08-23 13:50:00,112.47,112.47,112.46,112.47,21697.0,93.0287,93.0287,93.0204,93.0287,21697.0
2021-08-23 13:55:00,112.47,112.47,112.46,112.47,7689.0,93.0287,93.0287,93.0204,93.0287,7689.0
2021-08-23 14:00:00,112.47,112.49,112.46,112.46,46110.0,93.0287,93.0453,93.0204,93.0204,46110.0
2021-08-23 14:05:00,112.47,112.47,112.46,112.46,6337.0,93.0287,93.0287,93.0204,93.0204,6337.0
2021-08-23 14:10:00,112.47,112.48,112.47,112.48,15684.0,93.0287,93.037,93.0287,93.037,15684.0
2021-08-23 14:15:00,112.47,112.5,112.47,112.5,24399.0,93.0287,93.0535,93.0287,93.0535,24399.0
2021-08-23 14:20:00,112.5,112.51,112.49,112.51,6500.0,93.0535,93.0618,93.0453,93.0618,6500.0
2021-08-23 14:25:00,112.51,112.51,112.49,112.5,24745.0,93.0618,93.0618,93.0453,93.0535,24745.0
2021-08-23 14:30:00,112.5,112.51,112.48,112.48,36591.0,93.0535,93.0618,93.037,93.037,36591.0
2021-08-23 14:35:00,112.48,112.5,112.47,112.48,53219.0,93.037,93.0535,93.0287,93.037,53219.0
2021-08-23 14:40:00,112.47,112.48,112.47,112.48,25018.0,93.0287,93.037,93.0287,93.037,25018.0
2021-08-23 14:45:00,112.48,112.49,112.47,112.48,31592.0,93.037,93.0453,93.0287,93.037,31592.0
2021-08-23 14:50:00,112.49,112.5,112.48,112.5,12480.0,93.0453,93.0535,93.037,93.0535,12480.0
2021-08-23 14:55:00,112.5,112.5,112.49,112.5,6625.0,93.0535,93.0535,93.0453,93.0535,6625.0
2021-08-23 15:00:00,112.49,112.51,112.49,112.5,23667.0,93.0453,93.0618,93.0453,93.0535,23667.0
2021-08-23 15:05:00,112.51,112.51,112.47,112.47,53518.0,93.0618,93.0618,93.0287,93.0287,53518.0
2021-08-23 15:10:00,112.48,112.48,112.46,112.48,96443.0,93.037,93.037,93.0204,93.037,96443.0
2021-08-23 15:15:00,112.48,112.5,112.48,112.5,25864.0,93.037,93.0535,93.037,93.0535,25864.0
2021-08-23 15:20:00,112.5,112.5,112.47,112.49,42203.0,93.0535,93.0535,93.0287,93.0453,42203.0
2021-08-23 15:25:00,112.49,112.5,112.49,112.49,28361.0,93.0453,93.0535,93.0453,93.0453,28361.0
2021-08-23 15:30:00,112.5,112.5,112.49,112.49,38113.0,93.0535,93.0535,93.0453,93.0453,38113.0
2021-08-23 15:35:00,112.49,112.53,112.49,112.53,52747.0,93.0453,93.0783,93.0453,93.0783,52747.0
2021-08-23 15:40:00,112.52,112.53,112.5,112.5,54395.0,93.0701,93.0783,93.0535,93.0535,54395.0
2021-08-23 15:45:00,112.51,112.53,112.5,112.53,72522.0,93.0618,93.0783,93.0535,93.0783,72522.0
2021-08-23 15:50:00,112.53,112.54,112.53,112.53,73627.0,93.0783,93.0866,93.0783,93.0783,73627.0
2021-08-23 15:55:00,112.54,112.54,112.49,112.49,193967.0,93.0866,93.0866,93.0453,93.0453,193967.0
2021-08-24 09:30:00,112.52,112.52,112.42,112.44,8471.0,93.0701,93.0701,92.9874,93.0039,8471.0
2021-08-24 09:35:00,112.43,112.5,112.4,112.5,44220.0,92.9956,93.0535,92.9708,93.0535,44220.0
2021-08-24 09:40:00,112.49,112.49,112.46,112.48,44929.0,93.0453,93.0453,93.0204,93.037,44929.0
2021-08-24 09:45:00,112.5,112.5,112.45,112.48,25087.0,93.0535,93.0535,93.0122,93.037,25087.0
2021-08-24 09:50:00,112.48,112.5,112.46,112.49,20908.0,93.037,93.0535,93.0204,93.0453,20908.0
2021-08-24 09:55:00,112.48,112.5,112.45,112.48,15721.0,93.037,93.0535,93.0122,93.037,15721.0
2021-08-24 10:00:00,112.48,112.57,112.47,112.57,36367.0,93.037,93.1114,93.0287,93.1114,36367.0
2021-08-24 10:05:00,112.57,112.58,112.53,112.55,28496.0,93.1114,93.1197,93.0783,93.0949,28496.0
2021-08-24 10:10:00,112.54,112.54,112.48,112.49,27871.0,93.0866,93.0866,93.037,93.0453,27871.0
2021-08-24 10:15:00,112.49,112.52,112.49,112.51,133244.0,93.0453,93.0701,93.0453,93.0618,133244.0
2021-08-24 10:20:00,112.52,112.55,112.52,112.53,5172.0,93.0701,93.0949,93.0701,93.0783,5172.0
2021-08-24 10:25:00,112.54,112.54,112.51,112.53,5012.0,93.0866,93.0866,93.0618,93.0783,5012.0
2021-08-24 10:30:00,112.54,112.6,112.54,112.59,26214.0,93.0866,93.1362,93.0866,93.128,26214.0
2021-08-24 10:35:00,112.6,112.62,112.6,112.62,22313.0,93.1362,93.1528,93.1362,93.1528,22313.0
2021-08-24 10:40:00,112.62,112.64,112.6,112.62,231812.0,93.1528,93.1693,93.1362,93.1528,231812.0
2021-08-24 10:45:00,112.62,112.62,112.57,112.57,19483.0,93.1528,93.1528,93.1114,93.1114,19483.0
2021-08-24 10:50:00,112.58,112.59,112.56,112.57,5899.0,93.1197,93.128,93.1032,93.1114,5899.0
2021-08-24 10:55:00,112.57,112.6,112.55,112.57,22402.0,93.1114,93.1362,93.0949,93.1114,22402.0
2021-08-24 11:00:00,112.57,112.57,112.56,112.57,24014.0,93.1114,93.1114,93.1032,93.1114,24014.0
2021-08-24 11:05:00,112.57,112.59,112.57,112.57,16397.0,93.1114,93.128,93.1114,93.1114,16397.0
2021-08-24 11:10:00,112.58,112.58,112.56,112.57,11903.0,93.1197,93.1197,93.1032,93.1114,11903.0
2021-08-24 11:15:00,112.57,112.6,112.56,112.59,18696.0,93.1114,93.1362,93.1032,93.128,18696.0
2021-08-24 11:20:00,112.59,112.59,112.57,112.58,9809.0,93.128,93.128,93.1114,93.1197,9809.0
2021-08-24 11:25:00,112.58,112.58,112.57,112.58,14920.0,93.1197,93.1197,93.1114,93.1197,14920.0
2021-08-24 11:30:00,112.58,112.59,112.57,112.59,34536.0,93.1197,93.128,93.1114,93.128,34536.0
2021-08-24 11:35:00,112.58,112.59,112.58,112.59,10848.0,93.1197,93.128,93.1197,93.128,10848.0
2021-08-24 11:40:00,112.58,112.6,112.58,112.6,48179.0,93.1197,93.1362,93.1197,93.1362,48179.0
2021-08-24 11:45:00,112.59,112.6,112.59,112.6,5453.0,93.128,93.1362,93.128,93.1362,5453.0
2021-08-24 11:50:00,112.59,112.61,112.59,112.6,13100.0,93.128,93.1445,93.128,93.1362,13100.0
2021-08-24 11:55:00,112.59,112.6,112.59,112.6,11341.0,93.128,93.1362,93.128,93.1362,11341.0
2021-08-24 12:00:00,112.6,112.61,112.59,112.59,9938.0,93.1362,93.1445,93.128,93.128,9938.0
2021-08-24 12:05:00,112.6,112.61,112.59,112.6,31530.0,93.1362,93.1445,93.128,93.1362,31530.0
2021-08-24 12:10:00,112.6,112.61,112.56,112.57,14138.0,93.1362,93.1445,93.1032,93.1114,14138.0
2021-08-24 12:15:00,112.57,112.57,112.55,112.56,23083.0,93.1114,93.1114,93.0949,93.1032,23083.0
2021-08-24 12:20:00,112.56,112.56,112.54,112.55,29308.0,93.1032,93.1032,93.0866,93.0949,29308.0
2021-08-24 12:25:00,112.55,112.55,112.5,112.55,114016.0,93.0949,93.0949,93.0535,93.0949,114016.0
2021-08-24 12:30:00,112.55,112.55,112.54,112.54,5734.0,93.0949,93.0949,93.0866,93.0866,5734.0
2021-08-24 12:35:00,112.55,112.55,112.51,112.53,21373.0,93.0949,93.0949,93.0618,93.0783,21373.0
2021-08-24 12:40:00,112.53,112.54,112.52,112.53,3283.0,93.0783,93.0866,93.0701,93.0783,3283.0
2021-08-24 12:45:00,112.53,112.54,112.53,112.54,8383.0,93.0783,93.0866,93.0783,93.0866,8383.0
2021-08-24 12:50:00,112.54,112.54,112.53,112.54,2517.0,93.0866,93.0866,93.0783,93.0866,2517.0
2021-08-24 12:55:00,112.54,112.54,112.53,112.54,2298.0,93.0866,93.0866,93.0783,93.0866,2298.0
2021-08-24 13:00:00,112.54,112.58,112.53,112.56,74650.0,93.0866,93.1197,93.0783,93.1032,74650.0
2021-08-24 13:05:00,112.57,112.57,112.54,112.57,33166.0,93.1114,93.1114,93.0866,93.1114,33166.0
2021-08-24 13:10:00,112.57,112.58,112.56,112.57,9328.0,93.1114,93.1197,93.1032,93.1114,9328.0
2021-08-24 13:15:00,112.57,112.58,112.57,112.58,7817.0,93.1114,93.1197,93.1114,93.1197,7817.0
2021-08-24 13:20:00,112.58,112.6,112.56,112.6,116872.0,93.1197,93.1362,93.1032,93.1362,116872.0
2021-08-24 13:25:00,112.6,112.62,112.59,112.61,22547.0,93.1362,93.1528,93.128,93.1445,22547.0
2021-08-24 13:30:00,112.6,112.61,112.59,112.59,11445.0,93.1362,93.1445,93.128,93.128,11445.0
2021-08-24 13:35:00,112.59,112.62,112.58,112.61,19217.0,93.128,93.1528,93.1197,93.1445,19217.0
2021-08-24 13:40:00,112.61,112.61,112.59,112.6,8822.0,93.1445,93.1445,93.128,93.1362,8822.0
2021-08-24 13:45:00,112.6,112.61,112.57,112.58,15125.0,93.1362,93.1445,93.1114,93.1197,15125.0
2021-08-24 13:50:00,112.58,112.6,112.57,112.59,45409.0,93.1197,93.1362,93.1114,93.128,45409.0
2021-08-24 13:55:00,112.59,112.59,112.57,112.59,4092.0,93.128,93.128,93.1114,93.128,4092.0
2021-08-24 14:00:00,112.59,112.59,112.58,112.58,6201.0,93.128,93.128,93.1197,93.1197,6201.0
2021-08-24 14:05:00,112.59,112.6,112.58,112.59,23664.0,93.128,93.1362,93.1197,93.128,23664.0
2021-08-24 14:10:00,112.59,112.59,112.58,112.58,4148.0,93.128,93.128,93.1197,93.1197,4148.0
2021-08-24 14:15:00,112.59,112.59,112.58,112.59,4945.0,93.128,93.128,93.1197,93.128,4945.0
2021-08-24 14:20:00,112.59,112.6,112.58,112.6,13570.0,93.128,93.1362,93.1197,93.1362,13570.0
2021-08-24 14:25:00,112.59,112.6,112.59,112.59,4696.0,93.128,93.1362,93.128,93.128,4696.0
2021-08-24 14:30:00,112.59,112.6,112.59,112.59,3469.0,93.128,93.1362,93.128,93.128,3469.0
2021-08-24 14:35:00,112.6,112.6,112.58,112.59,3862.0,93.1362,93.1362,93.1197,93.128,3862.0
2021-08-24 14:40:00,112.59,112.6,112.58,112.59,6953.0,93.128,93.1362,93.1197,93.128,6953.0
2021-08-24 14:45:00,112.59,112.6,112.58,112.59,4334.0,93.128,93.1362,93.1197,93.128,4334.0
2021-08-24 14:50:00,112.59,112.6,112.58,112.59,2911.0,93.128,93.1362,93.1197,93.128,2911.0
2021-08-24 14:55:00,112.58,112.59,112.58,112.59,2220.0,93.1197,93.128,93.1197,93.128,2220.0
2021-08-24 15:00:00,112.59,112.59,112.58,112.59,2709.0,93.128,93.128,93.1197,93.128,2709.0
2021-08-24 15:05:00,112.58,112.59,112.58,112.59,13583.0,93.1197,93.128,93.1197,93.128,13583.0
2021-08-24 15:10:00,112.59,112.6,112.59,112.6,11640.0,93.128,93.1362,93.128,93.1362,11640.0
2021-08-24 15:15:00,112.6,112.61,112.59,112.61,9512.0,93.1362,93.1445,93.128,93.1445,9512.0
2021-08-24 15:20:00,112.61,112.61,112.59,112.61,10099.0,93.1445,93.1445,93.128,93.1445,10099.0
2021-08-24 15:25:00,112.61,112.62,112.6,112.61,7572.0,93.1445,93.1528,93.1362,93.1445,7572.0
2021-08-24 15:30:00,112.61,112.61,112.59,112.6,5960.0,93.1445,93.1445,93.128,93.1362,5960.0
2021-08-24 15:35:00,112.6,112.6,112.59,112.6,3674.0,93.1362,93.1362,93.128,93.1362,3674.0
2021-08-24 15:40:00,112.59,112.61,112.59,112.6,8000.0,93.128,93.1445,93.128,93.1362,8000.0
2021-08-24 15:45:00,112.6,112.6,112.58,112.59,14987.0,93.1362,93.1362,93.1197,93.128,14987.0
2021-08-24 15:50:00,112.59,112.59,112.58,112.58,40112.0,93.128,93.128,93.1197,93.1197,40112.0
2021-08-24 15:55:00,112.59,112.61,112.58,112.59,54165.0,93.128,93.1445,93.1197,93.128,54165.0
2021-08-25 09:30:00,112.7,112.7,112.61,112.68,30358.0,93.219,93.219,93.1445,93.2024,30358.0
2021-08-25 09:35:00,112.68,112.7,112.65,112.65,11385.0,93.2024,93.219,93.1776,93.1776,11385.0
2021-08-25 09:40:00,112.65,112.68,112.61,112.67,78560.0,93.1776,93.2024,93.1445,93.1941,78560.0
2021-08-25 09:45:00,112.67,112.67,112.61,112.62,25106.0,93.1941,93.1941,93.1445,93.1528,25106.0
2021-08-25 09:50:00,112.62,112.63,112.57,112.62,9018.0,93.1528,93.1611,93.1114,93.1528,9018.0
2021-08-25 09:55:00,112.62,112.65,112.62,112.64,66699.0,93.1528,93.1776,93.1528,93.1693,66699.0
2021-08-25 10:00:00,112.65,112.65,112.63,112.65,22501.0,93.1776,93.1776,93.1611,93.1776,22501.0
2021-08-25 10:05:00,112.65,112.69,112.64,112.65,52881.0,93.1776,93.2107,93.1693,93.1776,52881.0
2021-08-25 10:10:00,112.65,112.7,112.65,112.7,100699.0,93.1776,93.219,93.1776,93.219,100699.0
2021-08-25 10:15:00,112.7,112.7,112.68,112.68,22942.0,93.219,93.219,93.2024,93.2024,22942.0
2021-08-25 10:20:00,112.69,112.7,112.67,112.69,17996.0,93.2107,93.219,93.1941,93.2107,17996.0
2021-08-25 10:25:00,112.68,112.68,112.65,112.67,11810.0,93.2024,93.2024,93.1776,93.1941,11810.0
2021-08-25 10:30:00,112.66,112.66,112.59,112.63,14497.0,93.1859,93.1859,93.128,93.1611,14497.0
2021-08-25 10:35:00,112.63,112.63,112.57,112.6,24508.0,93.1611,93.1611,93.1114,93.1362,24508.0
2021-08-25 10:40:00,112.6,112.6,112.55,112.57,31111.0,93.1362,93.1362,93.0949,93.1114,31111.0
2021-08-25 10:45:00,112.58,112.59,112.56,112.56,2763.0,93.1197,93.128,93.1032,93.1032,2763.0
2021-08-25 10:50:00,112.57,112.57,112.55,112.57,8906.0,93.1114,93.1114,93.0949,93.1114,8906.0
2021-08-25 10:55:00,112.57,112.57,112.5,112.5,16409.0,93.1114,93.1114,93.0535,93.0535,16409.0
2021-08-25 11:00:00,112.5,112.53,112.5,112.52,27571.0,93.0535,93.0783,93.0535,93.0701,27571.0
2021-08-25 11:05:00,112.52,112.56,112.51,112.52,7469.0,93.0701,93.1032,93.0618,93.0701,7469.0
2021-08-25 11:10:00,112.51,112.53,112.5,112.53,25379.0,93.0618,93.0783,93.0535,93.0783,25379.0
2021-08-25 11:15:00,112.53,112.55,112.52,112.55,23757.0,93.0783,93.0949,93.0701,93.0949,23757.0
2021-08-25 11:20:00,112.54,112.54,112.52,112.53,37561.0,93.0866,93.0866,93.0701,93.0783,37561.0
2021-08-25 11:25:00,112.53,112.53,112.52,112.53,3619.0,93.0783,93.0783,93.0701,93.0783,3619.0
2021-08-25 11:30:00,112.54,112.54,112.51,112.51,71234.0,93.0866,93.0866,93.0618,93.0618,71234.0
2021-08-25 11:35:00,112.52,112.52,112.5,112.5,8423.0,93.0701,93.0701,93.0535,93.0535,8423.0
2021-08-25 11:40:00,112.5,112.54,112.5,112.54,10731.0,93.0535,93.0866,93.0535,93.0866,10731.0
2021-08-25 11:45:00,112.54,112.54,112.52,112.54,10769.0,93.0866,93.0866,93.0701,93.0866,10769.0
2021-08-25 11:50:00,112.54,112.55,112.53,112.55,8426.0,93.0866,93.0949,93.0783,93.0949,8426.0
2021-08-25 11:55:00,112.55,112.56,112.54,112.54,61324.0,93.0949,93.1032,93.0866,93.0866,61324.0
2021-08-25 12:00:00,112.55,112.55,112.54,112.54,8910.0,93.0949,93.0949,93.0866,93.0866,8910.0
2021-08-25 12:05:00,112.55,112.55,112.54,112.55,2338.0,93.0949,93.0949,93.0866,93.0949,2338.0
2021-08-25 12:10:00,112.55,112.55,112.54,112.55,2852.0,93.0949,93.0949,93.0866,93.0949,2852.0
2021-08-25 12:15:00,112.55,112.55,112.54,112.55,10851.0,93.0949,93.0949,93.0866,93.0949,10851.0
2021-08-25 12:20:00,112.55,112.55,112.54,112.55,2967.0,93.0949,93.0949,93.0866,93.0949,2967.0
2021-08-25 12:25:00,112.55,112.56,112.54,112.56,10870.0,93.0949,93.1032,93.0866,93.1032,10870.0
2021-08-25 12:30:00,112.56,112.57,112.56,112.57,9561.0,93.1032,93.1114,93.1032,93.1114,9561.0
2021-08-25 12:35:00,112.57,112.57,112.56,112.57,6588.0,93.1114,93.1114,93.1032,93.1114,6588.0
2021-08-25 12:40:00,112.56,112.58,112.56,112.58,3700.0,93.1032,93.1197,93.1032,93.1197,3700.0
2021-08-25 12:45:00,112.58,112.58,112.57,112.57,3219.0,93.1197,93.1197,93.1114,93.1114,3219.0
2021-08-25 12:50:00,112.58,112.59,112.57,112.59,9668.0,93.1197,93.128,93.1114,93.128,9668.0
2021-08-25 12:55:00,112.58,112.59,112.58,112.58,6629.0,93.1197,93.128,93.1197,93.1197,6629.0
2021-08-25 13:00:00,112.58,112.59,112.57,112.58,27963.0,93.1197,93.128,93.1114,93.1197,27963.0
2021-08-25 13:05:00,112.58,112.58,112.52,112.52,11958.0,93.1197,93.1197,93.0701,93.0701,11958.0
2021-08-25 13:10:00,112.52,112.53,112.5,112.51,7679.0,93.0701,93.0783,93.0535,93.0618,7679.0
2021-08-25 13:15:00,112.52,112.52,112.5,112.51,10839.0,93.0701,93.0701,93.0535,93.0618,10839.0
2021-08-25 13:20:00,112.51,112.52,112.48,112.48,6834.0,93.0618,93.0701,93.037,93.037,6834.0
2021-08-25 13:25:00,112.49,112.5,112.48,112.48,13344.0,93.0453,93.0535,93.037,93.037,13344.0
2021-08-25 13:30:00,112.48,112.49,112.47,112.47,6942.0,93.037,93.0453,93.0287,93.0287,6942.0
2021-08-25 13:35:00,112.47,112.47,112.45,112.45,10253.0,93.0287,93.0287,93.0122,93.0122,10253.0
2021-08-25 13:40:00,112.46,112.49,112.45,112.49,16956.0,93.0204,93.0453,93.0122,93.0453,16956.0
2021-08-25 13:45:00,112.49,112.5,112.48,112.48,6947.0,93.0453,93.0535,93.037,93.037,6947.0
2021-08-25 13:50:00,112.48,112.51,112.48,112.51,10086.0,93.037,93.0618,93.037,93.0618,10086.0
2021-08-25 13:55:00,112.51,112.52,112.5,112.52,4318.0,93.0618,93.0701,93.0535,93.0701,4318.0
2021-08-25 14:00:00,112.52,112.53,112.51,112.51,13638.0,93.0701,93.0783,93.0618,93.0618,13638.0
2021-08-25 14:05:00,112.52,112.52,112.5,112.51,7089.0,93.0701,93.0701,93.0535,93.0618,7089.0
2021-08-25 14:10:00,112.51,112.53,112.5,112.53,7117.0,93.0618,93.0783,93.0535,93.0783,7117.0
2021-08-25 14:15:00,112.52,112.53,112.52,112.53,3013.0,93.0701,93.0783,93.0701,93.0783,3013.0
2021-08-25 14:20:00,112.53,112.54,112.52,112.54,3420.0,93.0783,93.0866,93.0701,93.0866,3420.0
2021-08-25 14:25:00,112.54,112.55,112.53,112.54,10593.0,93.0866,93.0949,93.0783,93.0866,10593.0
2021-08-25 14:30:00,112.54,112.57,112.54,112.56,7060.0,93.0866,93.1114,93.0866,93.1032,7060.0
2021-08-25 14:35:00,112.56,112.56,112.55,112.56,3324.0,93.1032,93.1032,93.0949,93.1032,3324.0
2021-08-25 14:40:00,112.56,112.57,112.55,112.56,29343.0,93.1032,93.1114,93.0949,93.1032,29343.0
2021-08-25 14:45:00,112.56,112.57,112.56,112.57,12144.0,93.1032,93.1114,93.1032,93.1114,12144.0
2021-08-25 14:50:00,112.57,112.57,112.56,112.57,11432.0,93.1114,93.1114,93.1032,93.1114,11432.0
2021-08-25 14:55:00,112.57,112.57,112.56,112.56,7342.0,93.1114,93.1114,93.1032,93.1032,7342.0
2021-08-25 15:00:00,112.55,112.56,112.53,112.54,6422.0,93.0949,93.1032,93.0783,93.0866,6422.0
2021-08-25 15:05:00,112.53,112.55,112.53,112.54,4456.0,93.0783,93.0949,93.0783,93.0866,4456.0
2021-08-25 15:10:00,112.54,112.55,112.53,112.55,3165.0,93.0866,93.0949,93.0783,93.0949,3165.0
2021-08-25 15:15:00,112.55,112.55,112.53,112.54,15119.0,93.0949,93.0949,93.0783,93.0866,15119.0
2021-08-25 15:20:00,112.53,112.54,112.53,112.53,21350.0,93.0783,93.0866,93.0783,93.0783,21350.0
2021-08-25 15:25:00,112.53,112.54,112.52,112.52,13992.0,93.0783,93.0866,93.0701,93.0701,13992.0
2021-08-25 15:30:00,112.52,112.53,112.52,112.52,18255.0,93.0701,93.0783,93.0701,93.0701,18255.0
2021-08-25 15:35:00,112.52,112.53,112.51,112.51,28483.0,93.0701,93.0783,93.0618,93.0618,28483.0
2021-08-25 15:40:00,112.52,112.52,112.5,112.51,20336.0,93.0701,93.0701,93.0535,93.0618,20336.0
2021-08-25 15:45:00,112.51,112.51,112.5,112.51,23442.0,93.0618,93.0618,93.0535,93.0618,23442.0
2021-08-25 15:50:00,112.51,112.52,112.5,112.52,61399.0,93.0618,93.0701,93.0535,93.0701,61399.0
2021-08-25 15:55:00,112.52,112.52,112.5,112.52,100020.0,93.0701,93.0701,93.0535,93.0701,100020.0
2021-08-26 09:30:00,112.43,112.43,112.35,112.36,69799.0,92.9956,92.9956,92.9295,92.9377,69799.0
2021-08-26 09:35:00,112.36,112.36,112.32,112.34,77685.0,92.9377,92.9377,92.9046,92.9212,77685.0
2021-08-26 09:40:00,112.34,112.44,112.32,112.44,31671.0,92.9212,93.0039,92.9046,93.0039,31671.0
2021-08-26 09:45:00,112.44,112.45,112.39,112.43,52605.0,93.0039,93.0122,92.9625,92.9956,52605.0
2021-08-26 09:50:00,112.44,112.47,112.43,112.44,60734.0,93.0039,93.0287,92.9956,93.0039,60734.0
2021-08-26 09:55:00,112.45,112.46,112.41,112.41,44811.0,93.0122,93.0204,92.9791,92.9791,44811.0
2021-08-26 10:00:00,112.4,112.41,112.38,112.41,39769.0,92.9708,92.9791,92.9543,92.9791,39769.0
2021-08-26 10:05:00,112.42,112.46,112.35,112.36,22329.0,92.9874,93.0204,92.9295,92.9377,22329.0
2021-08-26 10:10:00,112.36,112.41,112.35,112.39,37686.0,92.9377,92.9791,92.9295,92.9625,37686.0
2021-08-26 10:15:00,112.39,112.39,112.36,112.37,24456.0,92.9625,92.9625,92.9377,92.946,24456.0
2021-08-26 10:20:00,112.37,112.37,112.32,112.33,39208.0,92.946,92.946,92.9046,92.9129,39208.0
2021-08-26 10:25:00,112.33,112.37,112.32,112.36,39442.0,92.9129,92.946,92.9046,92.9377,39442.0
2021-08-26 10:30:00,112.36,112.39,112.35,112.36,28334.0,92.9377,92.9625,92.9295,92.9377,28334.0
2021-08-26 10:35:00,112.36,112.38,112.34,112.38,16229.0,92.9377,92.9543,92.9212,92.9543,16229.0
2021-08-26 10:40:00,112.38,112.4,112.36,112.4,28255.0,92.9543,92.9708,92.9377,92.9708,28255.0
2021-08-26 10:45:00,112.4,112.42,112.38,112.4,33109.0,92.9708,92.9874,92.9543,92.9708,33109.0
2021-08-26 10:50:00,112.4,112.43,112.4,112.41,32266.0,92.9708,92.9956,92.9708,92.9791,32266.0
2021-08-26 10:55:00,112.4,112.41,112.39,112.4,15618.0,92.9708,92.9791,92.9625,92.9708,15618.0
2021-08-26 11:00:00,112.39,112.41,112.37,112.41,40644.0,92.9625,92.9791,92.946,92.9791,40644.0
2021-08-26 11:05:00,112.41,112.47,112.4,112.47,45316.0,92.9791,93.0287,92.9708,93.0287,45316.0
2021-08-26 11:10:00,112.47,112.47,112.41,112.42,26383.0,93.0287,93.0287,92.9791,92.9874,26383.0
2021-08-26 11:15:00,112.42,112.45,112.42,112.42,33073.0,92.9874,93.0122,92.9874,92.9874,33073.0
2021-08-26 11:20:00,112.43,112.43,112.41,112.43,17974.0,92.9956,92.9956,92.9791,92.9956,17974.0
2021-08-26 11:25:00,112.44,112.44,112.42,112.43,12411.0,93.0039,93.0039,92.9874,92.9956,12411.0
2021-08-26 11:30:00,112.43,112.44,112.42,112.43,41656.0,92.9956,93.0039,92.9874,92.9956,41656.0
2021-08-26 11:35:00,112.43,112.43,112.42,112.42,24877.0,92.9956,92.9956,92.9874,92.9874,24877.0
2021-08-26 11:40:00,112.42,112.43,112.4,112.42,104158.0,92.9874,92.9956,92.9708,92.9874,104158.0
2021-08-26 11:45:00,112.42,112.42,112.41,112.42,13768.0,92.9874,92.9874,92.9791,92.9874,13768.0
2021-08-26 11:50:00,112.42,112.42,112.41,112.41,17952.0,92.9874,92.9874,92.9791,92.9791,17952.0
2021-08-26 11:55:00,112.42,112.42,112.4,112.41,8057.0,92.9874,92.9874,92.9708,92.9791,8057.0
2021-08-26 12:00:00,112.41,112.42,112.4,112.42,5002.0,92.9791,92.9874,92.9708,92.9874,5002.0
2021-08-26 12:05:00,112.42,112.42,112.41,112.41,13630.0,92.9874,92.9874,92.9791,92.9791,13630.0
2021-08-26 12:10:00,112.41,112.42,112.39,112.41,33815.0,92.9791,92.9874,92.9625,92.9791,33815.0
2021-08-26 12:15:00,112.41,112.43,112.37,112.37,31746.0,92.9791,92.9956,92.946,92.946,31746.0
2021-08-26 12:20:00,112.37,112.39,112.37,112.38,12755.0,92.946,92.9625,92.946,92.9543,12755.0
2021-08-26 12:25:00,112.39,112.39,112.38,112.39,6747.0,92.9625,92.9625,92.9543,92.9625,6747.0
2021-08-26 12:30:00,112.39,112.39,112.38,112.39,11417.0,92.9625,92.9625,92.9543,92.9625,11417.0
2021-08-26 12:35:00,112.38,112.39,112.38,112.39,7086.0,92.9543,92.9625,92.9543,92.9625,7086.0
2021-08-26 12:40:00,112.39,112.39,112.38,112.39,7321.0,92.9625,92.9625,92.9543,92.9625,7321.0
2021-08-26 12:45:00,112.39,112.4,112.38,112.39,106157.0,92.9625,92.9708,92.9543,92.9625,106157.0
2021-08-26 12:50:00,112.39,112.39,112.36,112.37,8017.0,92.9625,92.9625,92.9377,92.946,8017.0
2021-08-26 12:55:00,112.37,112.37,112.36,112.36,7511.0,92.946,92.946,92.9377,92.9377,7511.0
2021-08-26 13:00:00,112.37,112.4,112.34,112.39,55096.0,92.946,92.9708,92.9212,92.9625,55096.0
2021-08-26 13:05:00,112.39,112.43,112.39,112.43,10247.0,92.9625,92.9956,92.9625,92.9956,10247.0
2021-08-26 13:10:00,112.43,112.44,112.4,112.4,6102.0,92.9956,93.0039,92.9708,92.9708,6102.0
2021-08-26 13:15:00,112.41,112.41,112.39,112.4,20171.0,92.9791,92.9791,92.9625,92.9708,20171.0
2021-08-26 13:20:00,112.4,112.42,112.39,112.42,13298.0,92.9708,92.9874,92.9625,92.9874,13298.0
2021-08-26 13:25:00,112.41,112.45,112.41,112.45,25418.0,92.9791,93.0122,92.9791,93.0122,25418.0
2021-08-26 13:30:00,112.44,112.46,112.42,112.44,18043.0,93.0039,93.0204,92.9874,93.0039,18043.0
2021-08-26 13:35:00,112.44,112.46,112.44,112.46,9831.0,93.0039,93.0204,93.0039,93.0204,9831.0
2021-08-26 13:40:00,112.46,112.47,112.45,112.45,25098.0,93.0204,93.0287,93.0122,93.0122,25098.0
2021-08-26 13:45:00,112.45,112.46,112.44,112.45,11662.0,93.0122,93.0204,93.0039,93.0122,11662.0
2021-08-26 13:50:00,112.45,112.46,112.45,112.45,10175.0,93.0122,93.0204,93.0122,93.0122,10175.0
2021-08-26 13:55:00,112.45,112.47,112.45,112.47,9356.0,93.0122,93.0287,93.0122,93.0287,9356.0
2021-08-26 14:00:00,112.47,112.48,112.45,112.47,25227.0,93.0287,93.037,93.0122,93.0287,25227.0
2021-08-26 14:05:00,112.47,112.48,112.46,112.47,27264.0,93.0287,93.037,93.0204,93.0287,27264.0
2021-08-26 14:10:00,112.46,112.46,112.44,112.44,29166.0,93.0204,93.0204,93.0039,93.0039,29166.0
2021-08-26 14:15:00,112.45,112.46,112.44,112.45,18517.0,93.0122,93.0204,93.0039,93.0122,18517.0
2021-08-26 14:20:00,112.45,112.45,112.44,112.45,9874.0,93.0122,93.0122,93.0039,93.0122,9874.0
2021-08-26 14:25:00,112.45,112.46,112.44,112.45,10403.0,93.0122,93.0204,93.0039,93.0122,10403.0
2021-08-26 14:30:00,112.45,112.46,112.45,112.46,19203.0,93.0122,93.0204,93.0122,93.0204,19203.0
2021-08-26 14:35:00,112.46,112.46,112.43,112.44,25620.0,93.0204,93.0204,92.9956,93.0039,25620.0
2021-08-26 14:40:00,112.44,112.46,112.43,112.45,8854.0,93.0039,93.0204,92.9956,93.0122,8854.0
2021-08-26 14:45:00,112.45,112.46,112.45,112.46,5636.0,93.0122,93.0204,93.0122,93.0204,5636.0
2021-08-26 14:50:00,112.45,112.46,112.43,112.44,20639.0,93.0122,93.0204,92.9956,93.0039,20639.0
2021-08-26 14:55:00,112.44,112.44,112.42,112.43,3876.0,93.0039,93.0039,92.9874,92.9956,3876.0
2021-08-26 15:00:00,112.43,112.43,112.42,112.43,10774.0,92.9956,92.9956,92.9874,92.9956,10774.0
2021-08-26 15:05:00,112.43,112.43,112.42,112.43,11025.0,92.9956,92.9956,92.9874,92.9956,11025.0
2021-08-26 15:10:00,112.44,112.44,112.43,112.44,14109.0,93.0039,93.0039,92.9956,93.0039,14109.0
2021-08-26 15:15:00,112.44,112.45,112.43,112.44,15661.0,93.0039,93.0122,92.9956,93.0039,15661.0
2021-08-26 15:20:00,112.44,112.44,112.42,112.43,7471.0,93.0039,93.0039,92.9874,92.9956,7471.0
2021-08-26 15:25:00,112.43,112.43,112.41,112.42,25023.0,92.9956,92.9956,92.9791,92.9874,25023.0
2021-08-26 15:30:00,112.42,112.42,112.41,112.42,13564.0,92.9874,92.9874,92.9791,92.9874,13564.0
2021-08-26 15:35:00,112.42,112.43,112.42,112.43,13979.0,92.9874,92.9956,92.9874,92.9956,13979.0
2021-08-26 15:40:00,112.43,112.43,112.42,112.43,41415.0,92.9956,92.9956,92.9874,92.9956,41415.0
2021-08-26 15:45:00,112.42,112.43,112.37,112.37,59963.0,92.9874,92.9956,92.946,92.946,59963.0
2021-08-26 15:50:00,112.37,112.38,112.35,112.36,42209.0,92.946,92.9543,92.9295,92.9377,42209.0
2021-08-26 15:55:00,112.35,112.36,112.3,112.34,238531.0,92.9295,92.9377,92.8881,92.9212,238531.0
2021-08-27 09:30:00,112.5,112.52,112.47,112.48,130671.0,93.0535,93.0701,93.0287,93.037,130671.0
2021-08-27 09:35:00,112.48,112.51,112.41,112.42,82605.0,93.037,93.0618,92.9791,92.9874,82605.0
2021-08-27 09:40:00,112.42,112.42,112.38,112.39,73913.0,92.9874,92.9874,92.9543,92.9625,73913.0
2021-08-27 09:45:00,112.4,112.46,112.38,112.44,100136.0,92.9708,93.0204,92.9543,93.0039,100136.0
2021-08-27 09:50:00,112.44,112.51,112.43,112.49,143810.0,93.0039,93.0618,92.9956,93.0453,143810.0
2021-08-27 09:55:00,112.49,112.49,112.43,112.46,101473.0,93.0453,93.0453,92.9956,93.0204,101473.0
2021-08-27 10:00:00,112.45,112.65,112.36,112.59,228861.0,93.0122,93.1776,92.9377,93.128,228861.0
2021-08-27 10:05:00,112.59,112.61,112.55,112.58,53864.0,93.128,93.1445,93.0949,93.1197,53864.0
2021-08-27 10:10:00,112.58,112.66,112.58,112.65,293604.0,93.1197,93.1859,93.1197,93.1776,293604.0
2021-08-27 10:15:00,112.65,112.66,112.63,112.63,230650.0,93.1776,93.1859,93.1611,93.1611,230650.0
2021-08-27 10:20:00,112.64,112.64,112.54,112.55,81853.0,93.1693,93.1693,93.0866,93.0949,81853.0
2021-08-27 10:25:00,112.54,112.55,112.51,112.55,71937.0,93.0866,93.0949,93.0618,93.0949,71937.0
2021-08-27 10:30:00,112.56,112.58,112.52,112.56,86874.0,93.1032,93.1197,93.0701,93.1032,86874.0
2021-08-27 10:35:00,112.56,112.59,112.54,112.59,64999.0,93.1032,93.128,93.0866,93.128,64999.0
2021-08-27 10:40:00,112.59,112.62,112.56,112.62,77350.0,93.128,93.1528,93.1032,93.1528,77350.0
2021-08-27 10:45:00,112.62,112.65,112.61,112.61,59668.0,93.1528,93.1776,93.1445,93.1445,59668.0
2021-08-27 10:50:00,112.62,112.63,112.59,112.63,185590.0,93.1528,93.1611,93.128,93.1611,185590.0
2021-08-27 10:55:00,112.62,112.65,112.61,112.64,60928.0,93.1528,93.1776,93.1445,93.1693,60928.0
2021-08-27 11:00:00,112.64,112.66,112.62,112.64,29008.0,93.1693,93.1859,93.1528,93.1693,29008.0
2021-08-27 11:05:00,112.64,112.64,112.63,112.64,45096.0,93.1693,93.1693,93.1611,93.1693,45096.0
2021-08-27 11:10:00,112.63,112.67,112.63,112.66,138937.0,93.1611,93.1941,93.1611,93.1859,138937.0
2021-08-27 11:15:00,112.67,112.72,112.67,112.72,52545.0,93.1941,93.2355,93.1941,93.2355,52545.0
2021-08-27 11:20:00,112.72,112.73,112.71,112.73,6039.0,93.2355,93.2438,93.2272,93.2438,6039.0
2021-08-27 11:25:00,112.73,112.74,112.72,112.73,33736.0,93.2438,93.252,93.2355,93.2438,33736.0
2021-08-27 11:30:00,112.73,112.76,112.72,112.75,28902.0,93.2438,93.2686,93.2355,93.2603,28902.0
2021-08-27 11:35:00,112.75,112.76,112.72,112.74,19792.0,93.2603,93.2686,93.2355,93.252,19792.0
2021-08-27 11:40:00,112.73,112.78,112.73,112.77,32067.0,93.2438,93.2851,93.2438,93.2769,32067.0
2021-08-27 11:45:00,112.78,112.78,112.76,112.77,37759.0,93.2851,93.2851,93.2686,93.2769,37759.0
2021-08-27 11:50:00,112.78,112.78,112.76,112.77,20365.0,93.2851,93.2851,93.2686,93.2769,20365.0
2021-08-27 11:55:00,112.78,112.81,112.77,112.79,91087.0,93.2851,93.3099,93.2769,93.2934,91087.0
2021-08-27 12:00:00,112.79,112.82,112.78,112.81,98711.0,93.2934,93.3182,93.2851,93.3099,98711.0
2021-08-27 12:05:00,112.81,112.82,112.8,112.82,14136.0,93.3099,93.3182,93.3017,93.3182,14136.0
2021-08-27 12:10:00,112.82,112.82,112.81,112.82,44676.0,93.3182,93.3182,93.3099,93.3182,44676.0
2021-08-27 12:15:00,112.82,112.88,112.81,112.88,68453.0,93.3182,93.3678,93.3099,93.3678,68453.0
2021-08-27 12:20:00,112.88,112.89,112.86,112.89,10481.0,93.3678,93.3761,93.3513,93.3761,10481.0
2021-08-27 12:25:00,112.88,112.9,112.88,112.9,10223.0,93.3678,93.3844,93.3678,93.3844,10223.0
2021-08-27 12:30:00,112.9,112.91,112.89,112.89,32957.0,93.3844,93.3927,93.3761,93.3761,32957.0
2021-08-27 12:35:00,112.9,112.9,112.89,112.9,9543.0,93.3844,93.3844,93.3761,93.3844,9543.0
2021-08-27 12:40:00,112.9,112.94,112.9,112.93,45971.0,93.3844,93.4175,93.3844,93.4092,45971.0
2021-08-27 12:45:00,112.94,112.98,112.93,112.98,56237.0,93.4175,93.4506,93.4092,93.4506,56237.0
2021-08-27 12:50:00,112.98,112.98,112.96,112.97,19512.0,93.4506,93.4506,93.434,93.4423,19512.0
2021-08-27 12:55:00,112.97,113.0,112.96,112.99,24608.0,93.4423,93.4671,93.434,93.4588,24608.0
2021-08-27 13:00:00,112.98,112.99,112.97,112.98,20466.0,93.4506,93.4588,93.4423,93.4506,20466.0
2021-08-27 13:05:00,112.98,112.98,112.97,112.98,7746.0,93.4506,93.4506,93.4423,93.4506,7746.0
2021-08-27 13:10:00,112.98,112.99,112.97,112.98,14729.0,93.4506,93.4588,93.4423,93.4506,14729.0
2021-08-27 13:15:00,112.99,113.0,112.98,113.0,24252.0,93.4588,93.4671,93.4506,93.4671,24252.0
2021-08-27 13:20:00,113.0,113.0,112.98,112.98,67032.0,93.4671,93.4671,93.4506,93.4506,67032.0
2021-08-27 13:25:00,112.99,113.0,112.99,113.0,15072.0,93.4588,93.4671,93.4588,93.4671,15072.0
2021-08-27 13:30:00,112.99,113.01,112.99,113.0,32583.0,93.4588,93.4754,93.4588,93.4671,32583.0
2021-08-27 13:35:00,113.0,113.01,112.99,113.01,11906.0,93.4671,93.4754,93.4588,93.4754,11906.0
2021-08-27 13:40:00,113.01,113.01,113.0,113.01,586.0,93.4754,93.4754,93.4671,93.4754,586.0
2021-08-27 13:45:00,113.0,113.01,113.0,113.01,19641.0,93.4671,93.4754,93.4671,93.4754,19641.0
2021-08-27 13:50:00,113.0,113.01,112.98,112.98,12399.0,93.4671,93.4754,93.4506,93.4506,12399.0
2021-08-27 13:55:00,112.98,113.0,112.98,112.98,39598.0,93.4506,93.4671,93.4506,93.4506,39598.0
2021-08-27 14:00:00,112.98,112.99,112.97,112.98,27158.0,93.4506,93.4588,93.4423,93.4506,27158.0
2021-08-27 14:05:00,112.98,112.98,112.97,112.97,3164.0,93.4506,93.4506,93.4423,93.4423,3164.0
2021-08-27 14:10:00,112.98,112.99,112.97,112.98,14611.0,93.4506,93.4588,93.4423,93.4506,14611.0
2021-08-27 14:15:00,112.99,112.99,112.98,112.98,20348.0,93.4588,93.4588,93.4506,93.4506,20348.0
2021-08-27 14:20:00,112.99,113.01,112.99,113.01,98608.0,93.4588,93.4754,93.4588,93.4754,98608.0
2021-08-27 14:25:00,113.01,113.03,113.0,113.03,31963.0,93.4754,93.4919,93.4671,93.4919,31963.0
2021-08-27 14:30:00,113.03,113.05,113.03,113.04,23433.0,93.4919,93.5085,93.4919,93.5002,23433.0
2021-08-27 14:35:00,113.05,113.07,113.04,113.07,12671.0,93.5085,93.525,93.5002,93.525,12671.0
2021-08-27 14:40:00,113.07,113.08,113.06,113.08,7592.0,93.525,93.5333,93.5167,93.5333,7592.0
2021-08-27 14:45:00,113.08,113.08,113.05,113.06,32361.0,93.5333,93.5333,93.5085,93.5167,32361.0
2021-08-27 14:50:00,113.06,113.06,113.05,113.06,7357.0,93.5167,93.5167,93.5085,93.5167,7357.0
2021-08-27 14:55:00,113.06,113.06,113.05,113.05,4643.0,93.5167,93.5167,93.5085,93.5085,4643.0
2021-08-27 15:00:00,113.06,113.06,113.05,113.06,14385.0,93.5167,93.5167,93.5085,93.5167,14385.0
2021-08-27 15:05:00,113.06,113.06,113.05,113.05,7200.0,93.5167,93.5167,93.5085,93.5085,7200.0
2021-08-27 15:10:00,113.06,113.09,113.06,113.08,35302.0,93.5167,93.5415,93.5167,93.5333,35302.0
2021-08-27 15:15:00,113.08,113.09,113.07,113.09,35488.0,93.5333,93.5415,93.525,93.5415,35488.0
2021-08-27 15:20:00,113.09,113.09,113.08,113.09,8313.0,93.5415,93.5415,93.5333,93.5415,8313.0
2021-08-27 15:25:00,113.09,113.09,113.06,113.07,15676.0,93.5415,93.5415,93.5167,93.525,15676.0
2021-08-27 15:30:00,113.07,113.08,113.06,113.06,28948.0,93.525,93.5333,93.5167,93.5167,28948.0
2021-08-27 15:35:00,113.07,113.07,113.06,113.07,48499.0,93.525,93.525,93.5167,93.525,48499.0
2021-08-27 15:40:00,113.06,113.08,113.05,113.06,113640.0,93.5167,93.5333,93.5085,93.5167,113640.0
2021-08-27 15:45:00,113.05,113.06,113.03,113.03,51479.0,93.5085,93.5167,93.4919,93.4919,51479.0
2021-08-27 15:50:00,113.04,113.05,113.02,113.04,139217.0,93.5002,93.5085,93.4836,93.5002,139217.0
2021-08-27 15:55:00,113.04,113.07,113.03,113.04,322660.0,93.5002,93.525,93.4919,93.5002,322660.0
2021-08-30 09:30:00,112.94,113.04,112.94,113.04,45114.0,93.4175,93.5002,93.4175,93.5002,45114.0
2021-08-30 09:35:00,113.04,113.06,113.02,113.05,36156.0,93.5002,93.5167,93.4836,93.5085,36156.0
2021-08-30 09:40:00,113.05,113.05,113.01,113.02,27406.0,93.5085,93.5085,93.4754,93.4836,27406.0
2021-08-30 09:45:00,113.02,113.04,113.0,113.03,30489.0,93.4836,93.5002,93.4671,93.4919,30489.0
2021-08-30 09:50:00,113.04,113.06,113.03,113.06,24714.0,93.5002,93.5167,93.4919,93.5167,24714.0
2021-08-30 09:55:00,113.06,113.09,113.05,113.06,31399.0,93.5167,93.5415,93.5085,93.5167,31399.0
2021-08-30 10:00:00,113.07,113.16,113.06,113.15,121072.0,93.525,93.5994,93.5167,93.5912,121072.0
2021-08-30 10:05:00,113.15,113.17,113.13,113.15,44889.0,93.5912,93.6077,93.5746,93.5912,44889.0
2021-08-30 10:10:00,113.15,113.16,113.14,113.14,29816.0,93.5912,93.5994,93.5829,93.5829,29816.0
2021-08-30 10:15:00,113.14,113.16,113.07,113.09,67704.0,93.5829,93.5994,93.525,93.5415,67704.0
2021-08-30 10:20:00,113.1,113.12,113.1,113.12,17218.0,93.5498,93.5664,93.5498,93.5664,17218.0
2021-08-30 10:25:00,113.11,113.15,113.11,113.15,18647.0,93.5581,93.5912,93.5581,93.5912,18647.0
2021-08-30 10:30:00,113.15,113.16,113.14,113.15,23635.0,93.5912,93.5994,93.5829,93.5912,23635.0
2021-08-30 10:35:00,113.16,113.16,113.15,113.16,13391.0,93.5994,93.5994,93.5912,93.5994,13391.0
2021-08-30 10:40:00,113.16,113.16,113.15,113.16,38424.0,93.5994,93.5994,93.5912,93.5994,38424.0
2021-08-30 10:45:00,113.16,113.19,113.15,113.18,40181.0,93.5994,93.6243,93.5912,93.616,40181.0
2021-08-30 10:50:00,113.19,113.19,113.16,113.17,20772.0,93.6243,93.6243,93.5994,93.6077,20772.0
2021-08-30 10:55:00,113.17,113.18,113.16,113.18,10379.0,93.6077,93.616,93.5994,93.616,10379.0
2021-08-30 11:00:00,113.18,113.2,113.17,113.18,22016.0,93.616,93.6325,93.6077,93.616,22016.0
2021-08-30 11:05:00,113.18,113.21,113.18,113.21,12204.0,93.616,93.6408,93.616,93.6408,12204.0
2021-08-30 11:10:00,113.21,113.21,113.19,113.19,26667.0,93.6408,93.6408,93.6243,93.6243,26667.0
2021-08-30 11:15:00,113.2,113.23,113.2,113.23,24918.0,93.6325,93.6573,93.6325,93.6573,24918.0
2021-08-30 11:20:00,113.23,113.24,113.22,113.23,18049.0,93.6573,93.6656,93.6491,93.6573,18049.0
2021-08-30 11:25:00,113.23,113.25,113.23,113.23,37372.0,93.6573,93.6739,93.6573,93.6573,37372.0
2021-08-30 11:30:00,113.23,113.25,113.22,113.25,19845.0,93.6573,93.6739,93.6491,93.6739,19845.0
2021-08-30 11:35:00,113.25,113.28,113.24,113.28,15461.0,93.6739,93.6987,93.6656,93.6987,15461.0
2021-08-30 11:40:00,113.28,113.28,113.26,113.28,12965.0,93.6987,93.6987,93.6822,93.6987,12965.0
2021-08-30 11:45:00,113.28,113.29,113.27,113.29,15534.0,93.6987,93.707,93.6904,93.707,15534.0
2021-08-30 11:50:00,113.29,113.29,113.26,113.27,12506.0,93.707,93.707,93.6822,93.6904,12506.0
2021-08-30 11:55:00,113.28,113.28,113.25,113.26,34847.0,93.6987,93.6987,93.6739,93.6822,34847.0
2021-08-30 12:00:00,113.26,113.27,113.26,113.26,23044.0,93.6822,93.6904,93.6822,93.6822,23044.0
2021-08-30 12:05:00,113.27,113.27,113.25,113.26,30367.0,93.6904,93.6904,93.6739,93.6822,30367.0
2021-08-30 12:10:00,113.27,113.28,113.26,113.26,32118.0,93.6904,93.6987,93.6822,93.6822,32118.0
2021-08-30 12:15:00,113.26,113.27,113.26,113.26,15145.0,93.6822,93.6904,93.6822,93.6822,15145.0
2021-08-30 12:20:00,113.26,113.27,113.26,113.27,7746.0,93.6822,93.6904,93.6822,93.6904,7746.0
2021-08-30 12:25:00,113.27,113.27,113.24,113.26,54926.0,93.6904,93.6904,93.6656,93.6822,54926.0
2021-08-30 12:30:00,113.26,113.26,113.23,113.25,62262.0,93.6822,93.6822,93.6573,93.6739,62262.0
2021-08-30 12:35:00,113.25,113.27,113.24,113.27,34538.0,93.6739,93.6904,93.6656,93.6904,34538.0
2021-08-30 12:40:00,113.26,113.27,113.26,113.27,13290.0,93.6822,93.6904,93.6822,93.6904,13290.0
2021-08-30 12:45:00,113.27,113.27,113.26,113.26,9848.0,93.6904,93.6904,93.6822,93.6822,9848.0
2021-08-30 12:50:00,113.27,113.28,113.24,113.28,38753.0,93.6904,93.6987,93.6656,93.6987,38753.0
2021-08-30 12:55:00,113.28,113.28,113.27,113.28,9710.0,93.6987,93.6987,93.6904,93.6987,9710.0
2021-08-30 13:00:00,113.28,113.28,113.27,113.28,5147.0,93.6987,93.6987,93.6904,93.6987,5147.0
2021-08-30 13:05:00,113.28,113.28,113.26,113.26,48623.0,93.6987,93.6987,93.6822,93.6822,48623.0
2021-08-30 13:10:00,113.26,113.27,113.26,113.26,22090.0,93.6822,93.6904,93.6822,93.6822,22090.0
2021-08-30 13:15:00,113.27,113.27,113.25,113.25,10748.0,93.6904,93.6904,93.6739,93.6739,10748.0
2021-08-30 13:20:00,113.26,113.26,113.25,113.25,12200.0,93.6822,93.6822,93.6739,93.6739,12200.0
2021-08-30 13:25:00,113.25,113.27,113.25,113.26,18549.0,93.6739,93.6904,93.6739,93.6822,18549.0
2021-08-30 13:30:00,113.27,113.27,113.26,113.26,6357.0,93.6904,93.6904,93.6822,93.6822,6357.0
2021-08-30 13:35:00,113.27,113.27,113.26,113.26,9512.0,93.6904,93.6904,93.6822,93.6822,9512.0
2021-08-30 13:40:00,113.27,113.27,113.26,113.27,18093.0,93.6904,93.6904,93.6822,93.6904,18093.0
2021-08-30 13:45:00,113.27,113.27,113.26,113.27,11253.0,93.6904,93.6904,93.6822,93.6904,11253.0
2021-08-30 13:50:00,113.27,113.27,113.26,113.27,7139.0,93.6904,93.6904,93.6822,93.6904,7139.0
2021-08-30 13:55:00,113.27,113.27,113.26,113.27,6214.0,93.6904,93.6904,93.6822,93.6904,6214.0
2021-08-30 14:00:00,113.27,113.28,113.26,113.28,45779.0,93.6904,93.6987,93.6822,93.6987,45779.0
2021-08-30 14:05:00,113.28,113.28,113.26,113.27,19611.0,93.6987,93.6987,93.6822,93.6904,19611.0
2021-08-30 14:10:00,113.27,113.28,113.26,113.28,20128.0,93.6904,93.6987,93.6822,93.6987,20128.0
2021-08-30 14:15:00,113.28,113.28,113.26,113.27,30284.0,93.6987,93.6987,93.6822,93.6904,30284.0
2021-08-30 14:20:00,113.28,113.29,113.27,113.29,16292.0,93.6987,93.707,93.6904,93.707,16292.0
2021-08-30 14:25:00,113.29,113.29,113.27,113.28,15102.0,93.707,93.707,93.6904,93.6987,15102.0
2021-08-30 14:30:00,113.28,113.28,113.27,113.28,10279.0,93.6987,93.6987,93.6904,93.6987,10279.0
2021-08-30 14:35:00,113.28,113.28,113.27,113.28,8072.0,93.6987,93.6987,93.6904,93.6987,8072.0
2021-08-30 14:40:00,113.28,113.31,113.27,113.31,50759.0,93.6987,93.7235,93.6904,93.7235,50759.0
2021-08-30 14:45:00,113.31,113.33,113.3,113.31,25102.0,93.7235,93.7401,93.7152,93.7235,25102.0
2021-08-30 14:50:00,113.32,113.32,113.3,113.31,8592.0,93.7318,93.7318,93.7152,93.7235,8592.0
2021-08-30 14:55:00,113.31,113.32,113.3,113.32,16497.0,93.7235,93.7318,93.7152,93.7318,16497.0
2021-08-30 15:00:00,113.32,113.32,113.31,113.32,10885.0,93.7318,93.7318,93.7235,93.7318,10885.0
2021-08-30 15:05:00,113.32,113.32,113.31,113.32,10036.0,93.7318,93.7318,93.7235,93.7318,10036.0
2021-08-30 15:10:00,113.32,113.33,113.31,113.33,9036.0,93.7318,93.7401,93.7235,93.7401,9036.0
2021-08-30 15:15:00,113.32,113.33,113.32,113.33,13153.0,93.7318,93.7401,93.7318,93.7401,13153.0
2021-08-30 15:20:00,113.33,113.33,113.32,113.32,12305.0,93.7401,93.7401,93.7318,93.7318,12305.0
2021-08-30 15:25:00,113.33,113.33,113.32,113.33,17045.0,93.7401,93.7401,93.7318,93.7401,17045.0
2021-08-30 15:30:00,113.33,113.33,113.32,113.32,28609.0,93.7401,93.7401,93.7318,93.7318,28609.0
2021-08-30 15:35:00,113.33,113.33,113.31,113.31,14164.0,93.7401,93.7401,93.7235,93.7235,14164.0
2021-08-30 15:40:00,113.32,113.33,113.31,113.32,53242.0,93.7318,93.7401,93.7235,93.7318,53242.0
2021-08-30 15:45:00,113.32,113.34,113.31,113.34,22248.0,93.7318,93.7483,93.7235,93.7483,22248.0
2021-08-30 15:50:00,113.34,113.37,113.33,113.36,41926.0,93.7483,93.7731,93.7401,93.7649,41926.0
2021-08-30 15:55:00,113.35,113.37,113.34,113.35,106168.0,93.7566,93.7731,93.7483,93.7566,106168.0
2021-08-31 09:30:00,113.53,113.53,113.41,113.43,71269.0,93.9055,93.9055,93.8062,93.8228,71269.0
2021-08-31 09:35:00,113.43,113.43,113.39,113.43,28046.0,93.8228,93.8228,93.7897,93.8228,28046.0
2021-08-31 09:40:00,113.43,113.5,113.42,113.48,36734.0,93.8228,93.8807,93.8145,93.8641,36734.0
2021-08-31 09:45:00,113.48,113.5,113.45,113.5,11300.0,93.8641,93.8807,93.8393,93.8807,11300.0
2021-08-31 09:50:00,113.49,113.5,113.46,113.49,79851.0,93.8724,93.8807,93.8476,93.8724,79851.0
2021-08-31 09:55:00,113.49,113.53,113.48,113.52,191022.0,93.8724,93.9055,93.8641,93.8972,191022.0
2021-08-31 10:00:00,113.53,113.55,113.52,113.54,59844.0,93.9055,93.922,93.8972,93.9138,59844.0
2021-08-31 10:05:00,113.54,113.64,113.54,113.55,961553.0,93.9138,93.9965,93.9138,93.922,961553.0
2021-08-31 10:10:00,113.54,113.55,113.52,113.53,25922.0,93.9138,93.922,93.8972,93.9055,25922.0
2021-08-31 10:15:00,113.52,113.52,113.49,113.52,50655.0,93.8972,93.8972,93.8724,93.8972,50655.0
2021-08-31 10:20:00,113.52,113.54,113.5,113.54,22570.0,93.8972,93.9138,93.8807,93.9138,22570.0
2021-08-31 10:25:00,113.54,113.54,113.53,113.54,23855.0,93.9138,93.9138,93.9055,93.9138,23855.0
2021-08-31 10:30:00,113.54,113.54,113.52,113.52,18931.0,93.9138,93.9138,93.8972,93.8972,18931.0
2021-08-31 10:35:00,113.52,113.52,113.47,113.48,13518.0,93.8972,93.8972,93.8559,93.8641,13518.0
2021-08-31 10:40:00,113.47,113.48,113.44,113.44,22835.0,93.8559,93.8641,93.831,93.831,22835.0
2021-08-31 10:45:00,113.43,113.44,113.41,113.41,37797.0,93.8228,93.831,93.8062,93.8062,37797.0
2021-08-31 10:50:00,113.41,113.42,113.37,113.39,33561.0,93.8062,93.8145,93.7731,93.7897,33561.0
2021-08-31 10:55:00,113.39,113.39,113.33,113.38,13811.0,93.7897,93.7897,93.7401,93.7814,13811.0
2021-08-31 11:00:00,113.38,113.38,113.33,113.34,26075.0,93.7814,93.7814,93.7401,93.7483,26075.0
2021-08-31 11:05:00,113.33,113.35,113.33,113.34,8892.0,93.7401,93.7566,93.7401,93.7483,8892.0
2021-08-31 11:10:00,113.34,113.37,113.33,113.36,127106.0,93.7483,93.7731,93.7401,93.7649,127106.0
2021-08-31 11:15:00,113.35,113.36,113.34,113.35,33023.0,93.7566,93.7649,93.7483,93.7566,33023.0
2021-08-31 11:20:00,113.36,113.36,113.35,113.35,9488.0,93.7649,93.7649,93.7566,93.7566,9488.0
2021-08-31 11:25:00,113.35,113.35,113.33,113.34,26679.0,93.7566,93.7566,93.7401,93.7483,26679.0
2021-08-31 11:30:00,113.33,113.36,113.33,113.35,8383.0,93.7401,93.7649,93.7401,93.7566,8383.0
2021-08-31 11:35:00,113.36,113.37,113.35,113.37,60529.0,93.7649,93.7731,93.7566,93.7731,60529.0
2021-08-31 11:40:00,113.37,113.37,113.35,113.37,16085.0,93.7731,93.7731,93.7566,93.7731,16085.0
2021-08-31 11:45:00,113.37,113.37,113.35,113.37,15607.0,93.7731,93.7731,93.7566,93.7731,15607.0
2021-08-31 11:50:00,113.37,113.38,113.35,113.36,17075.0,93.7731,93.7814,93.7566,93.7649,17075.0
2021-08-31 11:55:00,113.37,113.37,113.35,113.37,24747.0,93.7731,93.7731,93.7566,93.7731,24747.0
2021-08-31 12:00:00,113.37,113.43,113.37,113.4,226818.0,93.7731,93.8228,93.7731,93.798,226818.0
2021-08-31 12:05:00,113.39,113.4,113.37,113.38,136744.0,93.7897,93.798,93.7731,93.7814,136744.0
2021-08-31 12:10:00,113.37,113.39,113.37,113.37,13283.0,93.7731,93.7897,93.7731,93.7731,13283.0
2021-08-31 12:15:00,113.37,113.38,113.34,113.35,164417.0,93.7731,93.7814,93.7483,93.7566,164417.0
2021-08-31 12:20:00,113.34,113.34,113.32,113.33,39739.0,93.7483,93.7483,93.7318,93.7401,39739.0
2021-08-31 12:25:00,113.33,113.33,113.32,113.33,133220.0,93.7401,93.7401,93.7318,93.7401,133220.0
2021-08-31 12:30:00,113.33,113.33,113.32,113.33,109109.0,93.7401,93.7401,93.7318,93.7401,109109.0
2021-08-31 12:35:00,113.33,113.33,113.32,113.33,71421.0,93.7401,93.7401,93.7318,93.7401,71421.0
2021-08-31 12:40:00,113.33,113.33,113.32,113.33,61626.0,93.7401,93.7401,93.7318,93.7401,61626.0
2021-08-31 12:45:00,113.33,113.39,113.32,113.39,59267.0,93.7401,93.7897,93.7318,93.7897,59267.0
2021-08-31 12:50:00,113.38,113.39,113.38,113.39,30236.0,93.7814,93.7897,93.7814,93.7897,30236.0
2021-08-31 12:55:00,113.39,113.41,113.38,113.41,6618.0,93.7897,93.8062,93.7814,93.8062,6618.0
2021-08-31 13:00:00,113.41,113.41,113.4,113.4,15317.0,93.8062,93.8062,93.798,93.798,15317.0
2021-08-31 13:05:00,113.4,113.41,113.37,113.38,18578.0,93.798,93.8062,93.7731,93.7814,18578.0
2021-08-31 13:10:00,113.38,113.38,113.37,113.38,3789.0,93.7814,93.7814,93.7731,93.7814,3789.0
2021-08-31 13:15:00,113.37,113.38,113.36,113.37,11178.0,93.7731,93.7814,93.7649,93.7731,11178.0
2021-08-31 13:20:00,113.38,113.39,113.37,113.38,15424.0,93.7814,93.7897,93.7731,93.7814,15424.0
2021-08-31 13:25:00,113.38,113.38,113.34,113.34,7919.0,93.7814,93.7814,93.7483,93.7483,7919.0
2021-08-31 13:30:00,113.35,113.35,113.3,113.33,37313.0,93.7566,93.7566,93.7152,93.7401,37313.0
2021-08-31 13:35:00,113.32,113.33,113.32,113.33,3180.0,93.7318,93.7401,93.7318,93.7401,3180.0
2021-08-31 13:40:00,113.33,113.33,113.32,113.33,8387.0,93.7401,93.7401,93.7318,93.7401,8387.0
2021-08-31 13:45:00,113.33,113.36,113.31,113.35,29109.0,93.7401,93.7649,93.7235,93.7566,29109.0
2021-08-31 13:50:00,113.35,113.35,113.34,113.35,7118.0,93.7566,93.7566,93.7483,93.7566,7118.0
2021-08-31 13:55:00,113.35,113.35,113.32,113.34,39058.0,93.7566,93.7566,93.7318,93.7483,39058.0
2021-08-31 14:00:00,113.34,113.35,113.33,113.34,20152.0,93.7483,93.7566,93.7401,93.7483,20152.0
2021-08-31 14:05:00,113.34,113.35,113.33,113.34,4141.0,93.7483,93.7566,93.7401,93.7483,4141.0
2021-08-31 14:10:00,113.34,113.36,113.34,113.36,3501.0,93.7483,93.7649,93.7483,93.7649,3501.0
2021-08-31 14:15:00,113.36,113.36,113.35,113.36,2400.0,93.7649,93.7649,93.7566,93.7649,2400.0
2021-08-31 14:20:00,113.36,113.37,113.35,113.37,17845.0,93.7649,93.7731,93.7566,93.7731,17845.0
2021-08-31 14:25:00,113.37,113.37,113.36,113.37,4435.0,93.7731,93.7731,93.7649,93.7731,4435.0
2021-08-31 14:30:00,113.37,113.37,113.35,113.36,10613.0,93.7731,93.7731,93.7566,93.7649,10613.0
2021-08-31 14:35:00,113.36,113.37,113.35,113.37,6308.0,93.7649,93.7731,93.7566,93.7731,6308.0
2021-08-31 14:40:00,113.37,113.38,113.36,113.38,15131.0,93.7731,93.7814,93.7649,93.7814,15131.0
2021-08-31 14:45:00,113.38,113.4,113.37,113.4,21238.0,93.7814,93.798,93.7731,93.798,21238.0
2021-08-31 14:50:00,113.4,113.4,113.39,113.4,6974.0,93.798,93.798,93.7897,93.798,6974.0
2021-08-31 14:55:00,113.4,113.4,113.37,113.39,91119.0,93.798,93.798,93.7731,93.7897,91119.0
2021-08-31 15:00:00,113.39,113.39,113.36,113.37,33814.0,93.7897,93.7897,93.7649,93.7731,33814.0
2021-08-31 15:05:00,113.38,113.4,113.37,113.4,23478.0,93.7814,93.798,93.7731,93.798,23478.0
2021-08-31 15:10:00,113.4,113.41,113.39,113.4,23649.0,93.798,93.8062,93.7897,93.798,23649.0
2021-08-31 15:15:00,113.4,113.4,113.37,113.38,20442.0,93.798,93.798,93.7731,93.7814,20442.0
2021-08-31 15:20:00,113.37,113.38,113.36,113.37,24658.0,93.7731,93.7814,93.7649,93.7731,24658.0
2021-08-31 15:25:00,113.37,113.37,113.35,113.36,17720.0,93.7731,93.7731,93.7566,93.7649,17720.0
2021-08-31 15:30:00,113.36,113.37,113.33,113.36,50441.0,93.7649,93.7731,93.7401,93.7649,50441.0
2021-08-31 15:35:00,113.35,113.39,113.34,113.38,111933.0,93.7566,93.7897,93.7483,93.7814,111933.0
2021-08-31 15:40:00,113.39,113.41,113.37,113.38,47459.0,93.7897,93.8062,93.7731,93.7814,47459.0
2021-08-31 15:45:00,113.38,113.38,113.32,113.34,70759.0,93.7814,93.7814,93.7318,93.7483,70759.0
2021-08-31 15:50:00,113.34,113.35,113.3,113.34,164540.0,93.7483,93.7566,93.7152,93.7483,164540.0
2021-08-31 15:55:00,113.34,113.37,113.33,113.35,279822.0,93.7483,93.7731,93.7401,93.7566,279822.0
2021-09-01 09:30:00,113.22,113.27,113.15,113.23,197289.0,93.9365,93.978,93.8784,93.9448,197289.0
2021-09-01 09:35:00,113.23,113.24,113.19,113.2,72700.0,93.9448,93.9531,93.9116,93.9199,72700.0
2021-09-01 09:40:00,113.2,113.24,113.2,113.23,78863.0,93.9199,93.9531,93.9199,93.9448,78863.0
2021-09-01 09:45:00,113.22,113.23,113.17,113.18,115998.0,93.9365,93.9448,93.895,93.9033,115998.0
2021-09-01 09:50:00,113.18,113.22,113.18,113.21,85101.0,93.9033,93.9365,93.9033,93.9282,85101.0
2021-09-01 09:55:00,113.21,113.21,113.17,113.18,172786.0,93.9282,93.9282,93.895,93.9033,172786.0
2021-09-01 10:00:00,113.17,113.19,113.15,113.19,98716.0,93.895,93.9116,93.8784,93.9116,98716.0
2021-09-01 10:05:00,113.19,113.19,113.16,113.19,41943.0,93.9116,93.9116,93.8867,93.9116,41943.0
2021-09-01 10:10:00,113.19,113.2,113.18,113.19,78259.0,93.9116,93.9199,93.9033,93.9116,78259.0
2021-09-01 10:15:00,113.18,113.19,113.17,113.19,55670.0,93.9033,93.9116,93.895,93.9116,55670.0
2021-09-01 10:20:00,113.19,113.2,113.18,113.19,79801.0,93.9116,93.9199,93.9033,93.9116,79801.0
2021-09-01 10:25:00,113.19,113.19,113.15,113.18,87835.0,93.9116,93.9116,93.8784,93.9033,87835.0
2021-09-01 10:30:00,113.18,113.19,113.17,113.19,40405.0,93.9033,93.9116,93.895,93.9116,40405.0
2021-09-01 10:35:00,113.19,113.19,113.16,113.17,39247.0,93.9116,93.9116,93.8867,93.895,39247.0
2021-09-01 10:40:00,113.17,113.19,113.17,113.19,30399.0,93.895,93.9116,93.895,93.9116,30399.0
2021-09-01 10:45:00,113.18,113.19,113.14,113.14,32926.0,93.9033,93.9116,93.8701,93.8701,32926.0
2021-09-01 10:50:00,113.14,113.15,113.12,113.13,44620.0,93.8701,93.8784,93.8535,93.8618,44620.0
2021-09-01 10:55:00,113.13,113.14,113.12,113.14,27335.0,93.8618,93.8701,93.8535,93.8701,27335.0
2021-09-01 11:00:00,113.14,113.14,113.1,113.11,59302.0,93.8701,93.8701,93.8369,93.8452,59302.0
2021-09-01 11:05:00,113.11,113.12,113.08,113.09,46637.0,93.8452,93.8535,93.8203,93.8286,46637.0
2021-09-01 11:10:00,113.1,113.15,113.1,113.14,52600.0,93.8369,93.8784,93.8369,93.8701,52600.0
2021-09-01 11:15:00,113.13,113.16,113.13,113.14,197421.0,93.8618,93.8867,93.8618,93.8701,197421.0
2021-09-01 11:20:00,113.14,113.17,113.13,113.15,46472.0,93.8701,93.895,93.8618,93.8784,46472.0
2021-09-01 11:25:00,113.16,113.17,113.15,113.16,27604.0,93.8867,93.895,93.8784,93.8867,27604.0
2021-09-01 11:30:00,113.16,113.17,113.14,113.17,34310.0,93.8867,93.895,93.8701,93.895,34310.0
2021-09-01 11:35:00,113.16,113.18,113.16,113.18,36014.0,93.8867,93.9033,93.8867,93.9033,36014.0
2021-09-01 11:40:00,113.18,113.18,113.16,113.16,23200.0,93.9033,93.9033,93.8867,93.8867,23200.0
2021-09-01 11:45:00,113.17,113.18,113.16,113.17,23044.0,93.895,93.9033,93.8867,93.895,23044.0
2021-09-01 11:50:00,113.17,113.2,113.17,113.2,33359.0,93.895,93.9199,93.895,93.9199,33359.0
2021-09-01 11:55:00,113.2,113.22,113.19,113.19,38938.0,93.9199,93.9365,93.9116,93.9116,38938.0
2021-09-01 12:00:00,113.2,113.21,113.18,113.21,37207.0,93.9199,93.9282,93.9033,93.9282,37207.0
2021-09-01 12:05:00,113.21,113.24,113.2,113.23,29612.0,93.9282,93.9531,93.9199,93.9448,29612.0
2021-09-01 12:10:00,113.23,113.24,113.22,113.23,27004.0,93.9448,93.9531,93.9365,93.9448,27004.0
2021-09-01 12:15:00,113.23,113.23,113.2,113.21,22943.0,93.9448,93.9448,93.9199,93.9282,22943.0
2021-09-01 12:20:00,113.21,113.23,113.19,113.23,49112.0,93.9282,93.9448,93.9116,93.9448,49112.0
2021-09-01 12:25:00,113.24,113.3,113.23,113.27,115636.0,93.9531,94.0029,93.9448,93.978,115636.0
2021-09-01 12:30:00,113.27,113.28,113.25,113.26,42150.0,93.978,93.9863,93.9614,93.9697,42150.0
2021-09-01 12:35:00,113.27,113.28,113.26,113.28,35789.0,93.978,93.9863,93.9697,93.9863,35789.0
2021-09-01 12:40:00,113.28,113.29,113.27,113.29,26681.0,93.9863,93.9946,93.978,93.9946,26681.0
2021-09-01 12:45:00,113.29,113.29,113.27,113.28,640088.0,93.9946,93.9946,93.978,93.9863,640088.0
2021-09-01 12:50:00,113.28,113.28,113.27,113.28,30705.0,93.9863,93.9863,93.978,93.9863,30705.0
2021-09-01 12:55:00,113.28,113.28,113.22,113.22,64861.0,93.9863,93.9863,93.9365,93.9365,64861.0
2021-09-01 13:00:00,113.22,113.23,113.21,113.22,49261.0,93.9365,93.9448,93.9282,93.9365,49261.0
2021-09-01 13:05:00,113.22,113.22,113.21,113.22,16357.0,93.9365,93.9365,93.9282,93.9365,16357.0
2021-09-01 13:10:00,113.22,113.23,113.21,113.22,42373.0,93.9365,93.9448,93.9282,93.9365,42373.0
2021-09-01 13:15:00,113.22,113.23,113.21,113.23,16746.0,93.9365,93.9448,93.9282,93.9448,16746.0
2021-09-01 13:20:00,113.23,113.23,113.22,113.23,18168.0,93.9448,93.9448,93.9365,93.9448,18168.0
2021-09-01 13:25:00,113.23,113.26,113.23,113.26,32624.0,93.9448,93.9697,93.9448,93.9697,32624.0
2021-09-01 13:30:00,113.26,113.26,113.21,113.23,49103.0,93.9697,93.9697,93.9282,93.9448,49103.0
2021-09-01 13:35:00,113.22,113.23,113.21,113.22,27160.0,93.9365,93.9448,93.9282,93.9365,27160.0
2021-09-01 13:40:00,113.22,113.23,113.2,113.22,53163.0,93.9365,93.9448,93.9199,93.9365,53163.0
2021-09-01 13:45:00,113.22,113.23,113.21,113.23,40608.0,93.9365,93.9448,93.9282,93.9448,40608.0
2021-09-01 13:50:00,113.23,113.23,113.21,113.22,123281.0,93.9448,93.9448,93.9282,93.9365,123281.0
2021-09-01 13:55:00,113.22,113.23,113.21,113.22,59732.0,93.9365,93.9448,93.9282,93.9365,59732.0
2021-09-01 14:00:00,113.22,113.22,113.21,113.22,30085.0,93.9365,93.9365,93.9282,93.9365,30085.0
2021-09-01 14:05:00,113.22,113.23,113.21,113.22,97117.0,93.9365,93.9448,93.9282,93.9365,97117.0
2021-09-01 14:10:00,113.22,113.22,113.21,113.21,20405.0,93.9365,93.9365,93.9282,93.9282,20405.0
2021-09-01 14:15:00,113.22,113.23,113.2,113.22,73664.0,93.9365,93.9448,93.9199,93.9365,73664.0
2021-09-01 14:20:00,113.21,113.22,113.19,113.21,46105.0,93.9282,93.9365,93.9116,93.9282,46105.0
2021-09-01 14:25:00,113.21,113.21,113.2,113.21,14926.0,93.9282,93.9282,93.9199,93.9282,14926.0
2021-09-01 14:30:00,113.2,113.23,113.19,113.2,47760.0,93.9199,93.9448,93.9116,93.9199,47760.0
2021-09-01 14:35:00,113.2,113.2,113.18,113.2,52319.0,93.9199,93.9199,93.9033,93.9199,52319.0
2021-09-01 14:40:00,113.2,113.2,113.19,113.19,54753.0,93.9199,93.9199,93.9116,93.9116,54753.0
2021-09-01 14:45:00,113.19,113.2,113.18,113.2,86153.0,93.9116,93.9199,93.9033,93.9199,86153.0
2021-09-01 14:50:00,113.2,113.22,113.19,113.21,34037.0,93.9199,93.9365,93.9116,93.9282,34037.0
2021-09-01 14:55:00,113.22,113.22,113.21,113.22,19602.0,93.9365,93.9365,93.9282,93.9365,19602.0
2021-09-01 15:00:00,113.22,113.22,113.18,113.2,76301.0,93.9365,93.9365,93.9033,93.9199,76301.0
2021-09-01 15:05:00,113.2,113.21,113.2,113.21,15344.0,93.9199,93.9282,93.9199,93.9282,15344.0
2021-09-01 15:10:00,113.21,113.21,113.19,113.21,25297.0,93.9282,93.9282,93.9116,93.9282,25297.0
2021-09-01 15:15:00,113.21,113.22,113.2,113.21,124239.0,93.9282,93.9365,93.9199,93.9282,124239.0
2021-09-01 15:20:00,113.21,113.21,113.2,113.21,31402.0,93.9282,93.9282,93.9199,93.9282,31402.0
2021-09-01 15:25:00,113.2,113.24,113.19,113.19,109898.0,93.9199,93.9531,93.9116,93.9116,109898.0
2021-09-01 15:30:00,113.2,113.2,113.19,113.2,28755.0,93.9199,93.9199,93.9116,93.9199,28755.0
2021-09-01 15:35:00,113.2,113.2,113.19,113.2,36674.0,93.9199,93.9199,93.9116,93.9199,36674.0
2021-09-01 15:40:00,113.2,113.21,113.19,113.2,58649.0,93.9199,93.9282,93.9116,93.9199,58649.0
2021-09-01 15:45:00,113.2,113.21,113.2,113.21,61710.0,93.9199,93.9282,93.9199,93.9282,61710.0
2021-09-01 15:50:00,113.21,113.22,113.19,113.2,177557.0,93.9282,93.9365,93.9116,93.9199,177557.0
2021-09-01 15:55:00,113.2,113.22,113.2,113.2,223474.0,93.9199,93.9365,93.9199,93.9199,223474.0
2021-09-02 09:30:00,113.32,113.34,113.28,113.32,43086.0,94.0195,94.0361,93.9863,94.0195,43086.0
2021-09-02 09:35:00,113.32,113.33,113.29,113.32,59266.0,94.0195,94.0278,93.9946,94.0195,59266.0
2021-09-02 09:40:00,113.32,113.34,113.3,113.32,56284.0,94.0195,94.0361,94.0029,94.0195,56284.0
2021-09-02 09:45:00,113.32,113.32,113.26,113.3,93485.0,94.0195,94.0195,93.9697,94.0029,93485.0
2021-09-02 09:50:00,113.31,113.31,113.28,113.3,46158.0,94.0112,94.0112,93.9863,94.0029,46158.0
2021-09-02 09:55:00,113.29,113.3,113.26,113.27,35037.0,93.9946,94.0029,93.9697,93.978,35037.0
2021-09-02 10:00:00,113.27,113.27,113.23,113.26,68018.0,93.978,93.978,93.9448,93.9697,68018.0
2021-09-02 10:05:00,113.26,113.27,113.25,113.25,62431.0,93.9697,93.978,93.9614,93.9614,62431.0
2021-09-02 10:10:00,113.25,113.28,113.25,113.28,44942.0,93.9614,93.9863,93.9614,93.9863,44942.0
2021-09-02 10:15:00,113.28,113.28,113.23,113.25,61138.0,93.9863,93.9863,93.9448,93.9614,61138.0
2021-09-02 10:20:00,113.24,113.28,113.24,113.28,66335.0,93.9531,93.9863,93.9531,93.9863,66335.0
2021-09-02 10:25:00,113.28,113.33,113.27,113.32,54918.0,93.9863,94.0278,93.978,94.0195,54918.0
2021-09-02 10:30:00,113.32,113.32,113.26,113.29,122070.0,94.0195,94.0195,93.9697,93.9946,122070.0
2021-09-02 10:35:00,113.29,113.31,113.29,113.3,30985.0,93.9946,94.0112,93.9946,94.0029,30985.0
2021-09-02 10:40:00,113.3,113.33,113.3,113.32,53805.0,94.0029,94.0278,94.0029,94.0195,53805.0
2021-09-02 10:45:00,113.33,113.35,113.32,113.35,85746.0,94.0278,94.0444,94.0195,94.0444,85746.0
2021-09-02 10:50:00,113.36,113.37,113.33,113.34,101454.0,94.0526,94.0609,94.0278,94.0361,101454.0
2021-09-02 10:55:00,113.35,113.37,113.34,113.34,46581.0,94.0444,94.0609,94.0361,94.0361,46581.0
2021-09-02 11:00:00,113.34,113.36,113.34,113.35,28712.0,94.0361,94.0526,94.0361,94.0444,28712.0
2021-09-02 11:05:00,113.36,113.36,113.34,113.34,38616.0,94.0526,94.0526,94.0361,94.0361,38616.0
2021-09-02 11:10:00,113.34,113.39,113.34,113.38,107955.0,94.0361,94.0775,94.0361,94.0692,107955.0
2021-09-02 11:15:00,113.38,113.41,113.38,113.4,177208.0,94.0692,94.0941,94.0692,94.0858,177208.0
2021-09-02 11:20:00,113.4,113.43,113.39,113.43,82378.0,94.0858,94.1107,94.0775,94.1107,82378.0
2021-09-02 11:25:00,113.42,113.43,113.41,113.42,35232.0,94.1024,94.1107,94.0941,94.1024,35232.0
2021-09-02 11:30:00,113.42,113.42,113.41,113.41,22704.0,94.1024,94.1024,94.0941,94.0941,22704.0
2021-09-02 11:35:00,113.41,113.41,113.4,113.41,19040.0,94.0941,94.0941,94.0858,94.0941,19040.0
2021-09-02 11:40:00,113.4,113.41,113.4,113.41,20212.0,94.0858,94.0941,94.0858,94.0941,20212.0
2021-09-02 11:45:00,113.41,113.41,113.4,113.41,18152.0,94.0941,94.0941,94.0858,94.0941,18152.0
2021-09-02 11:50:00,113.41,113.41,113.4,113.4,12491.0,94.0941,94.0941,94.0858,94.0858,12491.0
2021-09-02 11:55:00,113.41,113.41,113.4,113.41,14253.0,94.0941,94.0941,94.0858,94.0941,14253.0
2021-09-02 12:00:00,113.41,113.41,113.4,113.41,29001.0,94.0941,94.0941,94.0858,94.0941,29001.0
2021-09-02 12:05:00,113.41,113.41,113.4,113.41,18366.0,94.0941,94.0941,94.0858,94.0941,18366.0
2021-09-02 12:10:00,113.41,113.42,113.4,113.42,23605.0,94.0941,94.1024,94.0858,94.1024,23605.0
2021-09-02 12:15:00,113.42,113.42,113.37,113.38,38393.0,94.1024,94.1024,94.0609,94.0692,38393.0
2021-09-02 12:20:00,113.38,113.41,113.37,113.41,21364.0,94.0692,94.0941,94.0609,94.0941,21364.0
2021-09-02 12:25:00,113.41,113.41,113.4,113.4,15539.0,94.0941,94.0941,94.0858,94.0858,15539.0
2021-09-02 12:30:00,113.41,113.41,113.4,113.41,12588.0,94.0941,94.0941,94.0858,94.0941,12588.0
2021-09-02 12:35:00,113.41,113.41,113.4,113.41,13106.0,94.0941,94.0941,94.0858,94.0941,13106.0
2021-09-02 12:40:00,113.41,113.41,113.39,113.4,18577.0,94.0941,94.0941,94.0775,94.0858,18577.0
2021-09-02 12:45:00,113.4,113.4,113.38,113.39,34447.0,94.0858,94.0858,94.0692,94.0775,34447.0
2021-09-02 12:50:00,113.39,113.39,113.38,113.38,31684.0,94.0775,94.0775,94.0692,94.0692,31684.0
2021-09-02 12:55:00,113.39,113.39,113.38,113.39,21120.0,94.0775,94.0775,94.0692,94.0775,21120.0
2021-09-02 13:00:00,113.39,113.39,113.38,113.39,15954.0,94.0775,94.0775,94.0692,94.0775,15954.0
2021-09-02 13:05:00,113.39,113.39,113.38,113.39,19954.0,94.0775,94.0775,94.0692,94.0775,19954.0
2021-09-02 13:10:00,113.39,113.39,113.38,113.39,12596.0,94.0775,94.0775,94.0692,94.0775,12596.0
2021-09-02 13:15:00,113.39,113.39,113.38,113.38,22722.0,94.0775,94.0775,94.0692,94.0692,22722.0
2021-09-02 13:20:00,113.39,113.39,113.36,113.37,142497.0,94.0775,94.0775,94.0526,94.0609,142497.0
2021-09-02 13:25:00,113.37,113.41,113.37,113.41,24090.0,94.0609,94.0941,94.0609,94.0941,24090.0
2021-09-02 13:30:00,113.41,113.41,113.39,113.4,21647.0,94.0941,94.0941,94.0775,94.0858,21647.0
2021-09-02 13:35:00,113.4,113.42,113.4,113.41,15756.0,94.0858,94.1024,94.0858,94.0941,15756.0
2021-09-02 13:40:00,113.42,113.42,113.4,113.42,32599.0,94.1024,94.1024,94.0858,94.1024,32599.0
2021-09-02 13:45:00,113.42,113.42,113.41,113.41,28064.0,94.1024,94.1024,94.0941,94.0941,28064.0
2021-09-02 13:50:00,113.42,113.42,113.41,113.41,114952.0,94.1024,94.1024,94.0941,94.0941,114952.0
2021-09-02 13:55:00,113.41,113.41,113.39,113.4,21844.0,94.0941,94.0941,94.0775,94.0858,21844.0
2021-09-02 14:00:00,113.4,113.41,113.39,113.41,21713.0,94.0858,94.0941,94.0775,94.0941,21713.0
2021-09-02 14:05:00,113.41,113.41,113.39,113.4,25639.0,94.0941,94.0941,94.0775,94.0858,25639.0
2021-09-02 14:10:00,113.4,113.42,113.39,113.41,47043.0,94.0858,94.1024,94.0775,94.0941,47043.0
2021-09-02 14:15:00,113.41,113.42,113.4,113.42,17805.0,94.0941,94.1024,94.0858,94.1024,17805.0
2021-09-02 14:20:00,113.42,113.42,113.39,113.41,41679.0,94.1024,94.1024,94.0775,94.0941,41679.0
2021-09-02 14:25:00,113.41,113.41,113.38,113.38,36770.0,94.0941,94.0941,94.0692,94.0692,36770.0
2021-09-02 14:30:00,113.38,113.4,113.38,113.39,14785.0,94.0692,94.0858,94.0692,94.0775,14785.0
2021-09-02 14:35:00,113.4,113.4,113.38,113.38,22657.0,94.0858,94.0858,94.0692,94.0692,22657.0
2021-09-02 14:40:00,113.38,113.4,113.38,113.4,18196.0,94.0692,94.0858,94.0692,94.0858,18196.0
2021-09-02 14:45:00,113.4,113.4,113.37,113.39,21022.0,94.0858,94.0858,94.0609,94.0775,21022.0
2021-09-02 14:50:00,113.39,113.4,113.38,113.4,25821.0,94.0775,94.0858,94.0692,94.0858,25821.0
2021-09-02 14:55:00,113.4,113.42,113.39,113.42,23602.0,94.0858,94.1024,94.0775,94.1024,23602.0
2021-09-02 15:00:00,113.42,113.42,113.41,113.42,14733.0,94.1024,94.1024,94.0941,94.1024,14733.0
2021-09-02 15:05:00,113.42,113.42,113.4,113.41,27525.0,94.1024,94.1024,94.0858,94.0941,27525.0
2021-09-02 15:10:00,113.41,113.42,113.4,113.41,38206.0,94.0941,94.1024,94.0858,94.0941,38206.0
2021-09-02 15:15:00,113.41,113.42,113.4,113.41,25887.0,94.0941,94.1024,94.0858,94.0941,25887.0
2021-09-02 15:20:00,113.41,113.42,113.41,113.42,14907.0,94.0941,94.1024,94.0941,94.1024,14907.0
2021-09-02 15:25:00,113.42,113.43,113.4,113.4,37420.0,94.1024,94.1107,94.0858,94.0858,37420.0
2021-09-02 15:30:00,113.41,113.43,113.4,113.43,32061.0,94.0941,94.1107,94.0858,94.1107,32061.0
2021-09-02 15:35:00,113.43,113.43,113.41,113.42,39799.0,94.1107,94.1107,94.0941,94.1024,39799.0
2021-09-02 15:40:00,113.42,113.44,113.42,113.43,76665.0,94.1024,94.119,94.1024,94.1107,76665.0
2021-09-02 15:45:00,113.44,113.45,113.42,113.43,102240.0,94.119,94.1273,94.1024,94.1107,102240.0
2021-09-02 15:50:00,113.43,113.43,113.42,113.43,87514.0,94.1107,94.1107,94.1024,94.1107,87514.0
2021-09-02 15:55:00,113.43,113.47,113.43,113.46,179465.0,94.1107,94.1439,94.1107,94.1356,179465.0
2021-09-03 09:30:00,113.16,113.18,113.1,113.17,154086.0,93.8867,93.9033,93.8369,93.895,154086.0
2021-09-03 09:35:00,113.16,113.21,113.15,113.21,45950.0,93.8867,93.9282,93.8784,93.9282,45950.0
2021-09-03 09:40:00,113.21,113.23,113.16,113.18,194382.0,93.9282,93.9448,93.8867,93.9033,194382.0
2021-09-03 09:45:00,113.19,113.22,113.18,113.21,376160.0,93.9116,93.9365,93.9033,93.9282,376160.0
2021-09-03 09:50:00,113.21,113.24,113.2,113.23,110804.0,93.9282,93.9531,93.9199,93.9448,110804.0
2021-09-03 09:55:00,113.23,113.25,113.23,113.24,76371.0,93.9448,93.9614,93.9448,93.9531,76371.0
2021-09-03 10:00:00,113.24,113.25,113.2,113.21,57844.0,93.9531,93.9614,93.9199,93.9282,57844.0
2021-09-03 10:05:00,113.21,113.22,113.2,113.21,30165.0,93.9282,93.9365,93.9199,93.9282,30165.0
2021-09-03 10:10:00,113.21,113.23,113.2,113.21,37433.0,93.9282,93.9448,93.9199,93.9282,37433.0
2021-09-03 10:15:00,113.21,113.24,113.21,113.23,84576.0,93.9282,93.9531,93.9282,93.9448,84576.0
2021-09-03 10:20:00,113.23,113.25,113.22,113.23,33663.0,93.9448,93.9614,93.9365,93.9448,33663.0
2021-09-03 10:25:00,113.24,113.25,113.23,113.24,24568.0,93.9531,93.9614,93.9448,93.9531,24568.0
2021-09-03 10:30:00,113.25,113.25,113.24,113.25,31577.0,93.9614,93.9614,93.9531,93.9614,31577.0
2021-09-03 10:35:00,113.25,113.25,113.24,113.25,56324.0,93.9614,93.9614,93.9531,93.9614,56324.0
2021-09-03 10:40:00,113.25,113.28,113.24,113.26,105980.0,93.9614,93.9863,93.9531,93.9697,105980.0
2021-09-03 10:45:00,113.26,113.26,113.2,113.21,49859.0,93.9697,93.9697,93.9199,93.9282,49859.0
2021-09-03 10:50:00,113.22,113.22,113.2,113.21,29453.0,93.9365,93.9365,93.9199,93.9282,29453.0
2021-09-03 10:55:00,113.21,113.23,113.21,113.22,24576.0,93.9282,93.9448,93.9282,93.9365,24576.0
2021-09-03 11:00:00,113.22,113.23,113.21,113.22,27965.0,93.9365,93.9448,93.9282,93.9365,27965.0
2021-09-03 11:05:00,113.23,113.25,113.22,113.25,24912.0,93.9448,93.9614,93.9365,93.9614,24912.0
2021-09-03 11:10:00,113.25,113.26,113.24,113.24,44052.0,93.9614,93.9697,93.9531,93.9531,44052.0
2021-09-03 11:15:00,113.24,113.26,113.24,113.24,62296.0,93.9531,93.9697,93.9531,93.9531,62296.0
2021-09-03 11:20:00,113.23,113.25,113.22,113.23,25287.0,93.9448,93.9614,93.9365,93.9448,25287.0
2021-09-03 11:25:00,113.24,113.26,113.23,113.24,19359.0,93.9531,93.9697,93.9448,93.9531,19359.0
2021-09-03 11:30:00,113.25,113.25,113.23,113.25,25819.0,93.9614,93.9614,93.9448,93.9614,25819.0
2021-09-03 11:35:00,113.24,113.25,113.24,113.25,22716.0,93.9531,93.9614,93.9531,93.9614,22716.0
2021-09-03 11:40:00,113.25,113.27,113.24,113.25,29588.0,93.9614,93.978,93.9531,93.9614,29588.0
2021-09-03 11:45:00,113.25,113.27,113.24,113.25,61944.0,93.9614,93.978,93.9531,93.9614,61944.0
2021-09-03 11:50:00,113.25,113.26,113.24,113.26,26205.0,93.9614,93.9697,93.9531,93.9697,26205.0
2021-09-03 11:55:00,113.26,113.27,113.26,113.26,21969.0,93.9697,93.978,93.9697,93.9697,21969.0
2021-09-03 12:00:00,113.27,113.27,113.26,113.27,19243.0,93.978,93.978,93.9697,93.978,19243.0
2021-09-03 12:05:00,113.26,113.29,113.26,113.29,24445.0,93.9697,93.9946,93.9697,93.9946,24445.0
2021-09-03 12:10:00,113.28,113.29,113.27,113.28,20653.0,93.9863,93.9946,93.978,93.9863,20653.0
2021-09-03 12:15:00,113.28,113.28,113.26,113.26,19743.0,93.9863,93.9863,93.9697,93.9697,19743.0
2021-09-03 12:20:00,113.26,113.27,113.25,113.25,12407.0,93.9697,93.978,93.9614,93.9614,12407.0
2021-09-03 12:25:00,113.25,113.26,113.24,113.25,20090.0,93.9614,93.9697,93.9531,93.9614,20090.0
2021-09-03 12:30:00,113.25,113.26,113.24,113.25,67751.0,93.9614,93.9697,93.9531,93.9614,67751.0
2021-09-03 12:35:00,113.25,113.25,113.24,113.25,29792.0,93.9614,93.9614,93.9531,93.9614,29792.0
2021-09-03 12:40:00,113.25,113.26,113.25,113.26,26481.0,93.9614,93.9697,93.9614,93.9697,26481.0
2021-09-03 12:45:00,113.25,113.26,113.25,113.26,29125.0,93.9614,93.9697,93.9614,93.9697,29125.0
2021-09-03 12:50:00,113.26,113.27,113.25,113.27,79756.0,93.9697,93.978,93.9614,93.978,79756.0
2021-09-03 12:55:00,113.27,113.27,113.25,113.27,43094.0,93.978,93.978,93.9614,93.978,43094.0
2021-09-03 13:00:00,113.27,113.27,113.26,113.27,28942.0,93.978,93.978,93.9697,93.978,28942.0
2021-09-03 13:05:00,113.27,113.27,113.26,113.27,56935.0,93.978,93.978,93.9697,93.978,56935.0
2021-09-03 13:10:00,113.26,113.27,113.25,113.26,46134.0,93.9697,93.978,93.9614,93.9697,46134.0
2021-09-03 13:15:00,113.26,113.26,113.25,113.26,27496.0,93.9697,93.9697,93.9614,93.9697,27496.0
2021-09-03 13:20:00,113.26,113.26,113.25,113.25,32135.0,93.9697,93.9697,93.9614,93.9614,32135.0
2021-09-03 13:25:00,113.26,113.28,113.25,113.27,19963.0,93.9697,93.9863,93.9614,93.978,19963.0
2021-09-03 13:30:00,113.27,113.28,113.27,113.28,13571.0,93.978,93.9863,93.978,93.9863,13571.0
2021-09-03 13:35:00,113.27,113.28,113.26,113.28,21760.0,93.978,93.9863,93.9697,93.9863,21760.0
2021-09-03 13:40:00,113.28,113.31,113.27,113.31,74313.0,93.9863,94.0112,93.978,94.0112,74313.0
2021-09-03 13:45:00,113.31,113.32,113.3,113.32,12821.0,94.0112,94.0195,94.0029,94.0195,12821.0
2021-09-03 13:50:00,113.31,113.32,113.3,113.3,17409.0,94.0112,94.0195,94.0029,94.0029,17409.0
2021-09-03 13:55:00,113.3,113.31,113.29,113.3,32724.0,94.0029,94.0112,93.9946,94.0029,32724.0
2021-09-03 14:00:00,113.3,113.31,113.29,113.31,20290.0,94.0029,94.0112,93.9946,94.0112,20290.0
2021-09-03 14:05:00,113.31,113.31,113.3,113.31,18288.0,94.0112,94.0112,94.0029,94.0112,18288.0
2021-09-03 14:10:00,113.31,113.31,113.29,113.29,29116.0,94.0112,94.0112,93.9946,93.9946,29116.0
2021-09-03 14:15:00,113.29,113.3,113.29,113.3,33163.0,93.9946,94.0029,93.9946,94.0029,33163.0
2021-09-03 14:20:00,113.3,113.3,113.29,113.29,17089.0,94.0029,94.0029,93.9946,93.9946,17089.0
2021-09-03 14:25:00,113.29,113.3,113.29,113.29,11104.0,93.9946,94.0029,93.9946,93.9946,11104.0
2021-09-03 14:30:00,113.29,113.3,113.28,113.3,29696.0,93.9946,94.0029,93.9863,94.0029,29696.0
2021-09-03 14:35:00,113.3,113.3,113.29,113.3,10319.0,94.0029,94.0029,93.9946,94.0029,10319.0
2021-09-03 14:40:00,113.3,113.3,113.28,113.29,19423.0,94.0029,94.0029,93.9863,93.9946,19423.0
2021-09-03 14:45:00,113.29,113.29,113.28,113.29,22472.0,93.9946,93.9946,93.9863,93.9946,22472.0
2021-09-03 14:50:00,113.29,113.3,113.28,113.3,37104.0,93.9946,94.0029,93.9863,94.0029,37104.0
2021-09-03 14:55:00,113.3,113.31,113.29,113.31,16386.0,94.0029,94.0112,93.9946,94.0112,16386.0
2021-09-03 15:00:00,113.31,113.31,113.3,113.31,46342.0,94.0112,94.0112,94.0029,94.0112,46342.0
2021-09-03 15:05:00,113.3,113.31,113.3,113.31,16708.0,94.0029,94.0112,94.0029,94.0112,16708.0
2021-09-03 15:10:00,113.31,113.31,113.3,113.3,20823.0,94.0112,94.0112,94.0029,94.0029,20823.0
2021-09-03 15:15:00,113.3,113.31,113.3,113.3,18044.0,94.0029,94.0112,94.0029,94.0029,18044.0
2021-09-03 15:20:00,113.3,113.31,113.29,113.3,47355.0,94.0029,94.0112,93.9946,94.0029,47355.0
2021-09-03 15:25:00,113.3,113.32,113.29,113.3,38279.0,94.0029,94.0195,93.9946,94.0029,38279.0
2021-09-03 15:30:00,113.3,113.3,113.29,113.3,22479.0,94.0029,94.0029,93.9946,94.0029,22479.0
2021-09-03 15:35:00,113.29,113.29,113.26,113.26,33549.0,93.9946,93.9946,93.9697,93.9697,33549.0
2021-09-03 15:40:00,113.26,113.27,113.25,113.27,51594.0,93.9697,93.978,93.9614,93.978,51594.0
2021-09-03 15:45:00,113.26,113.29,113.26,113.27,108932.0,93.9697,93.9946,93.9697,93.978,108932.0
2021-09-03 15:50:00,113.27,113.28,113.24,113.25,98803.0,93.978,93.9863,93.9531,93.9614,98803.0
2021-09-03 15:55:00,113.24,113.25,113.18,113.22,331491.0,93.9531,93.9614,93.9033,93.9365,331491.0
2021-09-07 09:30:00,113.09,113.1,113.03,113.05,57049.0,93.8286,93.8369,93.7789,93.7954,57049.0
2021-09-07 09:35:00,113.07,113.08,113.04,113.06,60491.0,93.812,93.8203,93.7872,93.8037,60491.0
2021-09-07 09:40:00,113.06,113.08,113.05,113.07,57698.0,93.8037,93.8203,93.7954,93.812,57698.0
2021-09-07 09:45:00,113.07,113.08,113.04,113.07,16628.0,93.812,93.8203,93.7872,93.812,16628.0
2021-09-07 09:50:00,113.06,113.07,113.04,113.04,68548.0,93.8037,93.812,93.7872,93.7872,68548.0
2021-09-07 09:55:00,113.05,113.05,113.01,113.02,29588.0,93.7954,93.7954,93.7623,93.7706,29588.0
2021-09-07 10:00:00,113.01,113.02,112.98,112.98,38385.0,93.7623,93.7706,93.7374,93.7374,38385.0
2021-09-07 10:05:00,112.97,112.97,112.94,112.96,331409.0,93.7291,93.7291,93.7042,93.7208,331409.0
2021-09-07 10:10:00,112.97,112.97,112.94,112.94,109508.0,93.7291,93.7291,93.7042,93.7042,109508.0
2021-09-07 10:15:00,112.95,112.95,112.92,112.95,90394.0,93.7125,93.7125,93.6876,93.7125,90394.0
2021-09-07 10:20:00,112.95,112.95,112.93,112.94,21585.0,93.7125,93.7125,93.6959,93.7042,21585.0
2021-09-07 10:25:00,112.94,112.94,112.92,112.93,32048.0,93.7042,93.7042,93.6876,93.6959,32048.0
2021-09-07 10:30:00,112.93,112.94,112.92,112.94,98043.0,93.6959,93.7042,93.6876,93.7042,98043.0
2021-09-07 10:35:00,112.94,112.94,112.91,112.92,65680.0,93.7042,93.7042,93.6793,93.6876,65680.0
2021-09-07 10:40:00,112.92,112.95,112.91,112.94,54699.0,93.6876,93.7125,93.6793,93.7042,54699.0
2021-09-07 10:45:00,112.94,112.94,112.92,112.94,31258.0,93.7042,93.7042,93.6876,93.7042,31258.0
2021-09-07 10:50:00,112.94,112.95,112.94,112.94,31412.0,93.7042,93.7125,93.7042,93.7042,31412.0
2021-09-07 10:55:00,112.94,112.94,112.91,112.91,14046.0,93.7042,93.7042,93.6793,93.6793,14046.0
2021-09-07 11:00:00,112.91,112.92,112.91,112.91,9416.0,93.6793,93.6876,93.6793,93.6793,9416.0
2021-09-07 11:05:00,112.92,112.92,112.91,112.91,9166.0,93.6876,93.6876,93.6793,93.6793,9166.0
2021-09-07 11:10:00,112.91,112.92,112.9,112.9,20143.0,93.6793,93.6876,93.671,93.671,20143.0
2021-09-07 11:15:00,112.9,112.9,112.88,112.88,27189.0,93.671,93.671,93.6544,93.6544,27189.0
2021-09-07 11:20:00,112.89,112.9,112.88,112.89,21746.0,93.6627,93.671,93.6544,93.6627,21746.0
2021-09-07 11:25:00,112.89,112.89,112.88,112.88,15497.0,93.6627,93.6627,93.6544,93.6544,15497.0
2021-09-07 11:30:00,112.89,112.93,112.88,112.93,176519.0,93.6627,93.6959,93.6544,93.6959,176519.0
2021-09-07 11:35:00,112.91,112.92,112.91,112.92,22350.0,93.6793,93.6876,93.6793,93.6876,22350.0
2021-09-07 11:40:00,112.92,112.93,112.91,112.93,18552.0,93.6876,93.6959,93.6793,93.6959,18552.0
2021-09-07 11:45:00,112.93,112.95,112.92,112.94,31471.0,93.6959,93.7125,93.6876,93.7042,31471.0
2021-09-07 11:50:00,112.93,112.96,112.93,112.96,28275.0,93.6959,93.7208,93.6959,93.7208,28275.0
2021-09-07 11:55:00,112.96,112.96,112.94,112.95,22130.0,93.7208,93.7208,93.7042,93.7125,22130.0
2021-09-07 12:00:00,112.95,112.96,112.94,112.96,20289.0,93.7125,93.7208,93.7042,93.7208,20289.0
2021-09-07 12:05:00,112.95,112.96,112.94,112.95,9228.0,93.7125,93.7208,93.7042,93.7125,9228.0
2021-09-07 12:10:00,112.95,112.95,112.94,112.95,18768.0,93.7125,93.7125,93.7042,93.7125,18768.0
2021-09-07 12:15:00,112.94,112.95,112.94,112.95,6652.0,93.7042,93.7125,93.7042,93.7125,6652.0
2021-09-07 12:20:00,112.95,112.95,112.94,112.94,6559.0,93.7125,93.7125,93.7042,93.7042,6559.0
2021-09-07 12:25:00,112.94,112.97,112.94,112.97,30467.0,93.7042,93.7291,93.7042,93.7291,30467.0
2021-09-07 12:30:00,112.97,112.97,112.95,112.96,11935.0,93.7291,93.7291,93.7125,93.7208,11935.0
2021-09-07 12:35:00,112.96,112.97,112.95,112.97,16923.0,93.7208,93.7291,93.7125,93.7291,16923.0
2021-09-07 12:40:00,112.97,112.98,112.96,112.98,28448.0,93.7291,93.7374,93.7208,93.7374,28448.0
2021-09-07 12:45:00,112.98,112.99,112.97,112.98,32577.0,93.7374,93.7457,93.7291,93.7374,32577.0
2021-09-07 12:50:00,112.98,112.99,112.97,112.97,48410.0,93.7374,93.7457,93.7291,93.7291,48410.0
2021-09-07 12:55:00,112.98,112.98,112.97,112.97,20414.0,93.7374,93.7374,93.7291,93.7291,20414.0
2021-09-07 13:00:00,112.97,112.97,112.95,112.97,40962.0,93.7291,93.7291,93.7125,93.7291,40962.0
2021-09-07 13:05:00,112.97,112.98,112.96,112.97,34864.0,93.7291,93.7374,93.7208,93.7291,34864.0
2021-09-07 13:10:00,112.97,112.98,112.96,112.97,22853.0,93.7291,93.7374,93.7208,93.7291,22853.0
2021-09-07 13:15:00,112.97,112.99,112.96,112.97,63381.0,93.7291,93.7457,93.7208,93.7291,63381.0
2021-09-07 13:20:00,112.97,112.97,112.95,112.97,35651.0,93.7291,93.7291,93.7125,93.7291,35651.0
2021-09-07 13:25:00,112.97,112.97,112.96,112.97,9440.0,93.7291,93.7291,93.7208,93.7291,9440.0
2021-09-07 13:30:00,112.96,112.97,112.96,112.97,13604.0,93.7208,93.7291,93.7208,93.7291,13604.0
2021-09-07 13:35:00,112.97,112.97,112.96,112.97,20693.0,93.7291,93.7291,93.7208,93.7291,20693.0
2021-09-07 13:40:00,112.97,112.98,112.96,112.98,13005.0,93.7291,93.7374,93.7208,93.7374,13005.0
2021-09-07 13:45:00,112.98,112.98,112.97,112.98,9723.0,93.7374,93.7374,93.7291,93.7374,9723.0
2021-09-07 13:50:00,112.98,112.98,112.97,112.98,11055.0,93.7374,93.7374,93.7291,93.7374,11055.0
2021-09-07 13:55:00,112.98,112.99,112.97,112.98,21530.0,93.7374,93.7457,93.7291,93.7374,21530.0
2021-09-07 14:00:00,112.98,112.99,112.98,112.98,4481.0,93.7374,93.7457,93.7374,93.7374,4481.0
2021-09-07 14:05:00,112.98,112.99,112.98,112.99,7481.0,93.7374,93.7457,93.7374,93.7457,7481.0
2021-09-07 14:10:00,112.99,112.99,112.98,112.98,23139.0,93.7457,93.7457,93.7374,93.7374,23139.0
2021-09-07 14:15:00,112.98,112.99,112.98,112.98,6828.0,93.7374,93.7457,93.7374,93.7374,6828.0
2021-09-07 14:20:00,112.98,112.99,112.98,112.98,11429.0,93.7374,93.7457,93.7374,93.7374,11429.0
2021-09-07 14:25:00,112.98,113.0,112.98,113.0,18642.0,93.7374,93.754,93.7374,93.754,18642.0
2021-09-07 14:30:00,113.0,113.0,112.98,112.98,13836.0,93.754,93.754,93.7374,93.7374,13836.0
2021-09-07 14:35:00,112.99,112.99,112.97,112.98,30860.0,93.7457,93.7457,93.7291,93.7374,30860.0
2021-09-07 14:40:00,112.97,112.98,112.94,112.96,109637.0,93.7291,93.7374,93.7042,93.7208,109637.0
2021-09-07 14:45:00,112.96,112.96,112.93,112.94,59972.0,93.7208,93.7208,93.6959,93.7042,59972.0
2021-09-07 14:50:00,112.93,112.93,112.92,112.93,12700.0,93.6959,93.6959,93.6876,93.6959,12700.0
2021-09-07 14:55:00,112.93,112.93,112.92,112.93,27207.0,93.6959,93.6959,93.6876,93.6959,27207.0
2021-09-07 15:00:00,112.93,112.93,112.92,112.93,16419.0,93.6959,93.6959,93.6876,93.6959,16419.0
2021-09-07 15:05:00,112.93,112.93,112.92,112.93,11446.0,93.6959,93.6959,93.6876,93.6959,11446.0
2021-09-07 15:10:00,112.93,112.93,112.92,112.93,6326.0,93.6959,93.6959,93.6876,93.6959,6326.0
2021-09-07 15:15:00,112.92,112.94,112.92,112.94,26193.0,93.6876,93.7042,93.6876,93.7042,26193.0
2021-09-07 15:20:00,112.94,112.94,112.93,112.94,41385.0,93.7042,93.7042,93.6959,93.7042,41385.0
2021-09-07 15:25:00,112.93,112.94,112.93,112.94,4667.0,93.6959,93.7042,93.6959,93.7042,4667.0
2021-09-07 15:30:00,112.93,112.94,112.93,112.94,9757.0,93.6959,93.7042,93.6959,93.7042,9757.0
2021-09-07 15:35:00,112.93,112.94,112.92,112.92,23379.0,93.6959,93.7042,93.6876,93.6876,23379.0
2021-09-07 15:40:00,112.93,112.93,112.91,112.93,31694.0,93.6959,93.6959,93.6793,93.6959,31694.0
2021-09-07 15:45:00,112.92,112.93,112.91,112.92,64613.0,93.6876,93.6959,93.6793,93.6876,64613.0
2021-09-07 15:50:00,112.92,112.92,112.88,112.89,60256.0,93.6876,93.6876,93.6544,93.6627,60256.0
2021-09-07 15:55:00,112.88,112.9,112.87,112.9,266229.0,93.6544,93.671,93.6461,93.671,266229.0
2021-09-08 09:30:00,112.99,113.0,112.93,113.0,158808.0,93.7457,93.754,93.6959,93.754,158808.0
2021-09-08 09:35:00,113.0,113.0,112.97,112.97,32181.0,93.754,93.754,93.7291,93.7291,32181.0
2021-09-08 09:40:00,112.97,113.04,112.93,112.95,26670.0,93.7291,93.7872,93.6959,93.7125,26670.0
2021-09-08 09:45:00,112.95,112.97,112.94,112.96,51901.0,93.7125,93.7291,93.7042,93.7208,51901.0
2021-09-08 09:50:00,112.96,112.98,112.94,112.96,17886.0,93.7208,93.7374,93.7042,93.7208,17886.0
2021-09-08 09:55:00,112.96,112.96,112.92,112.93,12720.0,93.7208,93.7208,93.6876,93.6959,12720.0
2021-09-08 10:00:00,112.92,112.94,112.9,112.94,27478.0,93.6876,93.7042,93.671,93.7042,27478.0
2021-09-08 10:05:00,112.93,112.97,112.91,112.96,15370.0,93.6959,93.7291,93.6793,93.7208,15370.0
2021-09-08 10:10:00,112.96,112.98,112.95,112.96,12401.0,93.7208,93.7374,93.7125,93.7208,12401.0
2021-09-08 10:15:00,112.97,112.98,112.94,112.94,17191.0,93.7291,93.7374,93.7042,93.7042,17191.0
2021-09-08 10:20:00,112.95,112.97,112.94,112.96,13529.0,93.7125,93.7291,93.7042,93.7208,13529.0
2021-09-08 10:25:00,112.95,112.97,112.93,112.97,13759.0,93.7125,93.7291,93.6959,93.7291,13759.0
2021-09-08 10:30:00,112.97,112.99,112.96,112.97,8995.0,93.7291,93.7457,93.7208,93.7291,8995.0
2021-09-08 10:35:00,112.97,112.98,112.95,112.97,252775.0,93.7291,93.7374,93.7125,93.7291,252775.0
2021-09-08 10:40:00,112.97,112.98,112.94,112.95,28799.0,93.7291,93.7374,93.7042,93.7125,28799.0
2021-09-08 10:45:00,112.95,112.95,112.93,112.94,3724.0,93.7125,93.7125,93.6959,93.7042,3724.0
2021-09-08 10:50:00,112.93,112.94,112.91,112.92,19274.0,93.6959,93.7042,93.6793,93.6876,19274.0
2021-09-08 10:55:00,112.92,112.95,112.91,112.95,6638.0,93.6876,93.7125,93.6793,93.7125,6638.0
2021-09-08 11:00:00,112.94,112.98,112.94,112.96,19869.0,93.7042,93.7374,93.7042,93.7208,19869.0
2021-09-08 11:05:00,112.96,112.96,112.94,112.96,54292.0,93.7208,93.7208,93.7042,93.7208,54292.0
2021-09-08 11:10:00,112.96,112.96,112.94,112.95,6126.0,93.7208,93.7208,93.7042,93.7125,6126.0
2021-09-08 11:15:00,112.95,112.95,112.93,112.93,23761.0,93.7125,93.7125,93.6959,93.6959,23761.0
2021-09-08 11:20:00,112.93,112.93,112.9,112.9,9900.0,93.6959,93.6959,93.671,93.671,9900.0
2021-09-08 11:25:00,112.91,112.93,112.9,112.92,75825.0,93.6793,93.6959,93.671,93.6876,75825.0
2021-09-08 11:30:00,112.93,112.93,112.91,112.92,12065.0,93.6959,93.6959,93.6793,93.6876,12065.0
2021-09-08 11:35:00,112.92,112.94,112.91,112.93,13474.0,93.6876,93.7042,93.6793,93.6959,13474.0
2021-09-08 11:40:00,112.93,112.93,112.92,112.93,4065.0,93.6959,93.6959,93.6876,93.6959,4065.0
2021-09-08 11:45:00,112.93,112.95,112.92,112.94,14295.0,93.6959,93.7125,93.6876,93.7042,14295.0
2021-09-08 11:50:00,112.95,112.95,112.94,112.94,8097.0,93.7125,93.7125,93.7042,93.7042,8097.0
2021-09-08 11:55:00,112.94,112.95,112.93,112.94,23836.0,93.7042,93.7125,93.6959,93.7042,23836.0
2021-09-08 12:00:00,112.94,112.96,112.93,112.95,18672.0,93.7042,93.7208,93.6959,93.7125,18672.0
2021-09-08 12:05:00,112.95,112.95,112.94,112.94,46150.0,93.7125,93.7125,93.7042,93.7042,46150.0
2021-09-08 12:10:00,112.94,112.95,112.93,112.94,57682.0,93.7042,93.7125,93.6959,93.7042,57682.0
2021-09-08 12:15:00,112.94,112.95,112.93,112.94,65309.0,93.7042,93.7125,93.6959,93.7042,65309.0
2021-09-08 12:20:00,112.95,112.95,112.94,112.95,20901.0,93.7125,93.7125,93.7042,93.7125,20901.0
2021-09-08 12:25:00,112.95,112.95,112.94,112.95,4720.0,93.7125,93.7125,93.7042,93.7125,4720.0
2021-09-08 12:30:00,112.95,112.97,112.94,112.97,10916.0,93.7125,93.7291,93.7042,93.7291,10916.0
2021-09-08 12:35:00,112.97,112.97,112.96,112.97,4512.0,93.7291,93.7291,93.7208,93.7291,4512.0
2021-09-08 12:40:00,112.97,112.97,112.95,112.96,7347.0,93.7291,93.7291,93.7125,93.7208,7347.0
2021-09-08 12:45:00,112.95,112.96,112.95,112.96,6090.0,93.7125,93.7208,93.7125,93.7208,6090.0
2021-09-08 12:50:00,112.96,112.97,112.96,112.96,2414.0,93.7208,93.7291,93.7208,93.7208,2414.0
2021-09-08 12:55:00,112.97,112.97,112.94,112.94,8023.0,93.7291,93.7291,93.7042,93.7042,8023.0
2021-09-08 13:00:00,112.95,113.02,112.95,113.02,80785.0,93.7125,93.7706,93.7125,93.7706,80785.0
2021-09-08 13:05:00,113.02,113.04,113.0,113.02,73411.0,93.7706,93.7872,93.754,93.7706,73411.0
2021-09-08 13:10:00,113.02,113.05,113.01,113.04,23695.0,93.7706,93.7954,93.7623,93.7872,23695.0
2021-09-08 13:15:00,113.04,113.04,113.01,113.02,7860.0,93.7872,93.7872,93.7623,93.7706,7860.0
2021-09-08 13:20:00,113.03,113.04,113.02,113.03,4019.0,93.7789,93.7872,93.7706,93.7789,4019.0
2021-09-08 13:25:00,113.03,113.06,113.03,113.06,8285.0,93.7789,93.8037,93.7789,93.8037,8285.0
2021-09-08 13:30:00,113.06,113.06,113.04,113.04,6618.0,93.8037,93.8037,93.7872,93.7872,6618.0
2021-09-08 13:35:00,113.04,113.05,113.04,113.05,4759.0,93.7872,93.7954,93.7872,93.7954,4759.0
2021-09-08 13:40:00,113.05,113.07,113.04,113.07,33494.0,93.7954,93.812,93.7872,93.812,33494.0
2021-09-08 13:45:00,113.07,113.08,113.07,113.08,4248.0,93.812,93.8203,93.812,93.8203,4248.0
2021-09-08 13:50:00,113.07,113.07,113.06,113.06,4552.0,93.812,93.812,93.8037,93.8037,4552.0
2021-09-08 13:55:00,113.06,113.07,113.03,113.05,11569.0,93.8037,93.812,93.7789,93.7954,11569.0
2021-09-08 14:00:00,113.05,113.08,113.05,113.07,12097.0,93.7954,93.8203,93.7954,93.812,12097.0
2021-09-08 14:05:00,113.07,113.09,113.07,113.09,56731.0,93.812,93.8286,93.812,93.8286,56731.0
2021-09-08 14:10:00,113.09,113.13,113.08,113.12,21185.0,93.8286,93.8618,93.8203,93.8535,21185.0
2021-09-08 14:15:00,113.12,113.12,113.1,113.11,16345.0,93.8535,93.8535,93.8369,93.8452,16345.0
2021-09-08 14:20:00,113.1,113.12,113.1,113.12,25270.0,93.8369,93.8535,93.8369,93.8535,25270.0
2021-09-08 14:25:00,113.12,113.12,113.11,113.11,6426.0,93.8535,93.8535,93.8452,93.8452,6426.0
2021-09-08 14:30:00,113.11,113.12,113.1,113.12,7962.0,93.8452,93.8535,93.8369,93.8535,7962.0
2021-09-08 14:35:00,113.12,113.14,113.11,113.14,11577.0,93.8535,93.8701,93.8452,93.8701,11577.0
2021-09-08 14:40:00,113.14,113.14,113.13,113.13,4415.0,93.8701,93.8701,93.8618,93.8618,4415.0
2021-09-08 14:45:00,113.14,113.14,113.1,113.11,24556.0,93.8701,93.8701,93.8369,93.8452,24556.0
2021-09-08 14:50:00,113.11,113.11,113.09,113.09,39782.0,93.8452,93.8452,93.8286,93.8286,39782.0
2021-09-08 14:55:00,113.09,113.1,113.08,113.09,7060.0,93.8286,93.8369,93.8203,93.8286,7060.0
2021-09-08 15:00:00,113.09,113.09,113.07,113.08,12812.0,93.8286,93.8286,93.812,93.8203,12812.0
2021-09-08 15:05:00,113.07,113.08,113.06,113.08,11233.0,93.812,93.8203,93.8037,93.8203,11233.0
2021-09-08 15:10:00,113.07,113.08,113.07,113.08,9331.0,93.812,93.8203,93.812,93.8203,9331.0
2021-09-08 15:15:00,113.08,113.08,113.07,113.07,11173.0,93.8203,93.8203,93.812,93.812,11173.0
2021-09-08 15:20:00,113.07,113.08,113.07,113.08,4520.0,93.812,93.8203,93.812,93.8203,4520.0
2021-09-08 15:25:00,113.08,113.08,113.06,113.07,5205.0,93.8203,93.8203,93.8037,93.812,5205.0
2021-09-08 15:30:00,113.07,113.09,113.06,113.08,14455.0,93.812,93.8286,93.8037,93.8203,14455.0
2021-09-08 15:35:00,113.09,113.1,113.07,113.09,18619.0,93.8286,93.8369,93.812,93.8286,18619.0
2021-09-08 15:40:00,113.09,113.1,113.07,113.08,48702.0,93.8286,93.8369,93.812,93.8203,48702.0
2021-09-08 15:45:00,113.08,113.09,113.06,113.06,29453.0,93.8203,93.8286,93.8037,93.8037,29453.0
2021-09-08 15:50:00,113.06,113.08,113.05,113.08,156052.0,93.8037,93.8203,93.7954,93.8203,156052.0
2021-09-08 15:55:00,113.08,113.08,113.06,113.07,155404.0,93.8203,93.8203,93.8037,93.812,155404.0
2021-09-09 09:30:00,112.96,113.02,112.93,112.95,113752.0,93.7208,93.7706,93.6959,93.7125,113752.0
2021-09-09 09:35:00,112.96,113.0,112.95,112.98,18173.0,93.7208,93.754,93.7125,93.7374,18173.0
2021-09-09 09:40:00,112.98,112.98,112.96,112.97,84384.0,93.7374,93.7374,93.7208,93.7291,84384.0
2021-09-09 09:45:00,112.97,112.98,112.96,112.98,62619.0,93.7291,93.7374,93.7208,93.7374,62619.0
2021-09-09 09:50:00,112.98,113.0,112.95,112.96,70380.0,93.7374,93.754,93.7125,93.7208,70380.0
2021-09-09 09:55:00,112.96,112.96,112.9,112.95,23880.0,93.7208,93.7208,93.671,93.7125,23880.0
2021-09-09 10:00:00,112.95,112.96,112.92,112.96,38751.0,93.7125,93.7208,93.6876,93.7208,38751.0
2021-09-09 10:05:00,112.95,112.97,112.95,112.96,9115.0,93.7125,93.7291,93.7125,93.7208,9115.0
2021-09-09 10:10:00,112.97,112.98,112.96,112.97,78748.0,93.7291,93.7374,93.7208,93.7291,78748.0
2021-09-09 10:15:00,112.97,113.0,112.96,113.0,40878.0,93.7291,93.754,93.7208,93.754,40878.0
2021-09-09 10:20:00,112.99,113.04,112.98,113.02,15520.0,93.7457,93.7872,93.7374,93.7706,15520.0
2021-09-09 10:25:00,113.01,113.04,113.01,113.03,10095.0,93.7623,93.7872,93.7623,93.7789,10095.0
2021-09-09 10:30:00,113.03,113.03,113.0,113.02,57706.0,93.7789,93.7789,93.754,93.7706,57706.0
2021-09-09 10:35:00,113.02,113.02,112.99,113.0,18984.0,93.7706,93.7706,93.7457,93.754,18984.0
2021-09-09 10:40:00,113.01,113.02,112.99,113.0,25611.0,93.7623,93.7706,93.7457,93.754,25611.0
2021-09-09 10:45:00,113.0,113.02,112.99,113.02,29839.0,93.754,93.7706,93.7457,93.7706,29839.0
2021-09-09 10:50:00,113.02,113.03,113.01,113.02,27875.0,93.7706,93.7789,93.7623,93.7706,27875.0
2021-09-09 10:55:00,113.01,113.02,113.0,113.02,33103.0,93.7623,93.7706,93.754,93.7706,33103.0
2021-09-09 11:00:00,113.01,113.02,113.01,113.02,4366.0,93.7623,93.7706,93.7623,93.7706,4366.0
2021-09-09 11:05:00,113.01,113.03,113.01,113.03,1888.0,93.7623,93.7789,93.7623,93.7789,1888.0
2021-09-09 11:10:00,113.03,113.05,113.03,113.05,3092.0,93.7789,93.7954,93.7789,93.7954,3092.0
2021-09-09 11:15:00,113.05,113.08,113.04,113.08,7157.0,93.7954,93.8203,93.7872,93.8203,7157.0
2021-09-09 11:20:00,113.08,113.1,113.07,113.09,40554.0,93.8203,93.8369,93.812,93.8286,40554.0
2021-09-09 11:25:00,113.09,113.1,113.08,113.09,10482.0,93.8286,93.8369,93.8203,93.8286,10482.0
2021-09-09 11:30:00,113.08,113.1,113.07,113.09,7934.0,93.8203,93.8369,93.812,93.8286,7934.0
2021-09-09 11:35:00,113.09,113.1,113.09,113.09,66027.0,93.8286,93.8369,93.8286,93.8286,66027.0
2021-09-09 11:40:00,113.09,113.11,113.09,113.1,12771.0,93.8286,93.8452,93.8286,93.8369,12771.0
2021-09-09 11:45:00,113.09,113.1,113.07,113.08,125393.0,93.8286,93.8369,93.812,93.8203,125393.0
2021-09-09 11:50:00,113.08,113.1,113.08,113.1,172804.0,93.8203,93.8369,93.8203,93.8369,172804.0
2021-09-09 11:55:00,113.09,113.12,113.09,113.12,26216.0,93.8286,93.8535,93.8286,93.8535,26216.0
2021-09-09 12:00:00,113.12,113.13,113.11,113.13,37871.0,93.8535,93.8618,93.8452,93.8618,37871.0
2021-09-09 12:05:00,113.13,113.15,113.12,113.15,41588.0,93.8618,93.8784,93.8535,93.8784,41588.0
2021-09-09 12:10:00,113.14,113.16,113.14,113.15,12495.0,93.8701,93.8867,93.8701,93.8784,12495.0
2021-09-09 12:15:00,113.16,113.16,113.15,113.15,16187.0,93.8867,93.8867,93.8784,93.8784,16187.0
2021-09-09 12:20:00,113.16,113.16,113.15,113.16,24468.0,93.8867,93.8867,93.8784,93.8867,24468.0
2021-09-09 12:25:00,113.16,113.17,113.15,113.16,14612.0,93.8867,93.895,93.8784,93.8867,14612.0
2021-09-09 12:30:00,113.16,113.18,113.16,113.18,3514.0,93.8867,93.9033,93.8867,93.9033,3514.0
2021-09-09 12:35:00,113.17,113.18,113.16,113.17,3168.0,93.895,93.9033,93.8867,93.895,3168.0
2021-09-09 12:40:00,113.17,113.17,113.16,113.17,5542.0,93.895,93.895,93.8867,93.895,5542.0
2021-09-09 12:45:00,113.17,113.17,113.16,113.16,7663.0,93.895,93.895,93.8867,93.8867,7663.0
2021-09-09 12:50:00,113.17,113.17,113.15,113.16,77183.0,93.895,93.895,93.8784,93.8867,77183.0
2021-09-09 12:55:00,113.16,113.16,113.14,113.15,48222.0,93.8867,93.8867,93.8701,93.8784,48222.0
2021-09-09 13:00:00,113.16,113.28,113.16,113.28,62618.0,93.8867,93.9863,93.8867,93.9863,62618.0
2021-09-09 13:05:00,113.28,113.35,113.27,113.35,48793.0,93.9863,94.0444,93.978,94.0444,48793.0
2021-09-09 13:10:00,113.35,113.39,113.35,113.37,21900.0,94.0444,94.0775,94.0444,94.0609,21900.0
2021-09-09 13:15:00,113.37,113.37,113.33,113.34,70927.0,94.0609,94.0609,94.0278,94.0361,70927.0
2021-09-09 13:20:00,113.34,113.35,113.32,113.33,63802.0,94.0361,94.0444,94.0195,94.0278,63802.0
2021-09-09 13:25:00,113.34,113.34,113.31,113.32,11817.0,94.0361,94.0361,94.0112,94.0195,11817.0
2021-09-09 13:30:00,113.31,113.32,113.26,113.26,54692.0,94.0112,94.0195,93.9697,93.9697,54692.0
2021-09-09 13:35:00,113.27,113.28,113.25,113.25,45519.0,93.978,93.9863,93.9614,93.9614,45519.0
2021-09-09 13:40:00,113.25,113.26,113.24,113.25,11759.0,93.9614,93.9697,93.9531,93.9614,11759.0
2021-09-09 13:45:00,113.25,113.28,113.24,113.27,25777.0,93.9614,93.9863,93.9531,93.978,25777.0
2021-09-09 13:50:00,113.28,113.31,113.27,113.3,24719.0,93.9863,94.0112,93.978,94.0029,24719.0
2021-09-09 13:55:00,113.3,113.32,113.29,113.31,7361.0,94.0029,94.0195,93.9946,94.0112,7361.0
2021-09-09 14:00:00,113.31,113.32,113.29,113.31,39395.0,94.0112,94.0195,93.9946,94.0112,39395.0
2021-09-09 14:05:00,113.31,113.32,113.31,113.32,8252.0,94.0112,94.0195,94.0112,94.0195,8252.0
2021-09-09 14:10:00,113.32,113.32,113.3,113.32,77809.0,94.0195,94.0195,94.0029,94.0195,77809.0
2021-09-09 14:15:00,113.31,113.32,113.31,113.32,48757.0,94.0112,94.0195,94.0112,94.0195,48757.0
2021-09-09 14:20:00,113.32,113.34,113.32,113.34,73186.0,94.0195,94.0361,94.0195,94.0361,73186.0
2021-09-09 14:25:00,113.34,113.35,113.32,113.34,32942.0,94.0361,94.0444,94.0195,94.0361,32942.0
2021-09-09 14:30:00,113.33,113.34,113.31,113.34,24031.0,94.0278,94.0361,94.0112,94.0361,24031.0
2021-09-09 14:35:00,113.33,113.34,113.32,113.33,14923.0,94.0278,94.0361,94.0195,94.0278,14923.0
2021-09-09 14:40:00,113.32,113.33,113.32,113.33,7572.0,94.0195,94.0278,94.0195,94.0278,7572.0
2021-09-09 14:45:00,113.33,113.33,113.29,113.3,45194.0,94.0278,94.0278,93.9946,94.0029,45194.0
2021-09-09 14:50:00,113.3,113.3,113.28,113.28,30696.0,94.0029,94.0029,93.9863,93.9863,30696.0
2021-09-09 14:55:00,113.28,113.28,113.26,113.27,20840.0,93.9863,93.9863,93.9697,93.978,20840.0
2021-09-09 15:00:00,113.27,113.27,113.23,113.24,6519.0,93.978,93.978,93.9448,93.9531,6519.0
2021-09-09 15:05:00,113.23,113.26,113.23,113.25,15966.0,93.9448,93.9697,93.9448,93.9614,15966.0
2021-09-09 15:10:00,113.26,113.26,113.2,113.24,270285.0,93.9697,93.9697,93.9199,93.9531,270285.0
2021-09-09 15:15:00,113.23,113.25,113.23,113.24,59125.0,93.9448,93.9614,93.9448,93.9531,59125.0
2021-09-09 15:20:00,113.24,113.25,113.24,113.25,2165.0,93.9531,93.9614,93.9531,93.9614,2165.0
2021-09-09 15:25:00,113.25,113.25,113.24,113.25,3195.0,93.9614,93.9614,93.9531,93.9614,3195.0
2021-09-09 15:30:00,113.25,113.25,113.19,113.25,265790.0,93.9614,93.9614,93.9116,93.9614,265790.0
2021-09-09 15:35:00,113.24,113.25,113.23,113.23,42595.0,93.9531,93.9614,93.9448,93.9448,42595.0
2021-09-09 15:40:00,113.23,113.24,113.23,113.23,49290.0,93.9448,93.9531,93.9448,93.9448,49290.0
2021-09-09 15:45:00,113.23,113.24,113.21,113.22,54510.0,93.9448,93.9531,93.9282,93.9365,54510.0
2021-09-09 15:50:00,113.22,113.26,113.21,113.26,30849.0,93.9365,93.9697,93.9282,93.9697,30849.0
2021-09-09 15:55:00,113.26,113.26,113.21,113.22,257915.0,93.9697,93.9697,93.9282,93.9365,257915.0
2021-09-10 09:30:00,113.17,113.2,113.15,113.17,42395.0,93.895,93.9199,93.8784,93.895,42395.0
2021-09-10 09:35:00,113.16,113.18,113.16,113.18,109873.0,93.8867,93.9033,93.8867,93.9033,109873.0
2021-09-10 09:40:00,113.18,113.2,113.16,113.17,122815.0,93.9033,93.9199,93.8867,93.895,122815.0
2021-09-10 09:45:00,113.17,113.17,113.14,113.15,61359.0,93.895,93.895,93.8701,93.8784,61359.0
2021-09-10 09:50:00,113.16,113.17,113.15,113.15,16317.0,93.8867,93.895,93.8784,93.8784,16317.0
2021-09-10 09:55:00,113.15,113.16,113.14,113.15,36303.0,93.8784,93.8867,93.8701,93.8784,36303.0
2021-09-10 10:00:00,113.16,113.17,113.14,113.15,98347.0,93.8867,93.895,93.8701,93.8784,98347.0
2021-09-10 10:05:00,113.15,113.16,113.15,113.16,55854.0,93.8784,93.8867,93.8784,93.8867,55854.0
2021-09-10 10:10:00,113.16,113.16,113.14,113.15,16241.0,93.8867,93.8867,93.8701,93.8784,16241.0
2021-09-10 10:15:00,113.15,113.15,113.12,113.13,49209.0,93.8784,93.8784,93.8535,93.8618,49209.0
2021-09-10 10:20:00,113.13,113.14,113.12,113.13,61665.0,93.8618,93.8701,93.8535,93.8618,61665.0
2021-09-10 10:25:00,113.14,113.14,113.1,113.11,20431.0,93.8701,93.8701,93.8369,93.8452,20431.0
2021-09-10 10:30:00,113.12,113.12,113.09,113.12,139165.0,93.8535,93.8535,93.8286,93.8535,139165.0
2021-09-10 10:35:00,113.12,113.12,113.08,113.09,37653.0,93.8535,93.8535,93.8203,93.8286,37653.0
2021-09-10 10:40:00,113.09,113.1,113.07,113.09,31798.0,93.8286,93.8369,93.812,93.8286,31798.0
2021-09-10 10:45:00,113.09,113.12,113.09,113.1,6047.0,93.8286,93.8535,93.8286,93.8369,6047.0
2021-09-10 10:50:00,113.1,113.1,113.09,113.1,4173.0,93.8369,93.8369,93.8286,93.8369,4173.0
2021-09-10 10:55:00,113.11,113.13,113.1,113.12,17994.0,93.8452,93.8618,93.8369,93.8535,17994.0
2021-09-10 11:00:00,113.11,113.13,113.09,113.09,8685.0,93.8452,93.8618,93.8286,93.8286,8685.0
2021-09-10 11:05:00,113.1,113.11,113.09,113.11,6045.0,93.8369,93.8452,93.8286,93.8452,6045.0
2021-09-10 11:10:00,113.1,113.12,113.1,113.1,25405.0,93.8369,93.8535,93.8369,93.8369,25405.0
2021-09-10 11:15:00,113.1,113.11,113.08,113.08,12433.0,93.8369,93.8452,93.8203,93.8203,12433.0
2021-09-10 11:20:00,113.08,113.09,113.05,113.07,5238.0,93.8203,93.8286,93.7954,93.812,5238.0
2021-09-10 11:25:00,113.07,113.07,113.04,113.05,14912.0,93.812,93.812,93.7872,93.7954,14912.0
2021-09-10 11:30:00,113.04,113.05,113.03,113.03,9726.0,93.7872,93.7954,93.7789,93.7789,9726.0
2021-09-10 11:35:00,113.02,113.02,112.97,112.98,9262.0,93.7706,93.7706,93.7291,93.7374,9262.0
2021-09-10 11:40:00,112.97,112.98,112.96,112.98,19173.0,93.7291,93.7374,93.7208,93.7374,19173.0
2021-09-10 11:45:00,112.97,112.98,112.95,112.97,13730.0,93.7291,93.7374,93.7125,93.7291,13730.0
2021-09-10 11:50:00,112.97,112.97,112.94,112.96,18269.0,93.7291,93.7291,93.7042,93.7208,18269.0
2021-09-10 11:55:00,112.95,112.99,112.95,112.98,9126.0,93.7125,93.7457,93.7125,93.7374,9126.0
2021-09-10 12:00:00,112.98,112.99,112.97,112.97,61271.0,93.7374,93.7457,93.7291,93.7291,61271.0
2021-09-10 12:05:00,112.97,112.99,112.95,112.98,27644.0,93.7291,93.7457,93.7125,93.7374,27644.0
2021-09-10 12:10:00,112.98,113.01,112.98,113.0,12253.0,93.7374,93.7623,93.7374,93.754,12253.0
2021-09-10 12:15:00,112.99,113.0,112.97,112.98,92471.0,93.7457,93.754,93.7291,93.7374,92471.0
2021-09-10 12:20:00,112.98,112.99,112.97,112.98,9974.0,93.7374,93.7457,93.7291,93.7374,9974.0
2021-09-10 12:25:00,112.98,112.99,112.98,112.99,2270.0,93.7374,93.7457,93.7374,93.7457,2270.0
2021-09-10 12:30:00,112.98,112.99,112.97,112.98,25735.0,93.7374,93.7457,93.7291,93.7374,25735.0
2021-09-10 12:35:00,112.98,113.0,112.98,112.99,6368.0,93.7374,93.754,93.7374,93.7457,6368.0
2021-09-10 12:40:00,112.98,112.99,112.97,112.99,11169.0,93.7374,93.7457,93.7291,93.7457,11169.0
2021-09-10 12:45:00,112.99,113.0,112.98,113.0,19174.0,93.7457,93.754,93.7374,93.754,19174.0
2021-09-10 12:50:00,113.0,113.01,112.99,112.99,10974.0,93.754,93.7623,93.7457,93.7457,10974.0
2021-09-10 12:55:00,112.99,113.01,112.99,113.01,6704.0,93.7457,93.7623,93.7457,93.7623,6704.0
2021-09-10 13:00:00,113.01,113.01,113.0,113.01,2781.0,93.7623,93.7623,93.754,93.7623,2781.0
2021-09-10 13:05:00,113.01,113.04,113.01,113.04,11992.0,93.7623,93.7872,93.7623,93.7872,11992.0
2021-09-10 13:10:00,113.04,113.05,113.03,113.04,6771.0,93.7872,93.7954,93.7789,93.7872,6771.0
2021-09-10 13:15:00,113.05,113.06,113.03,113.04,19038.0,93.7954,93.8037,93.7789,93.7872,19038.0
2021-09-10 13:20:00,113.04,113.04,113.01,113.02,52649.0,93.7872,93.7872,93.7623,93.7706,52649.0
2021-09-10 13:25:00,113.02,113.02,113.0,113.01,5019.0,93.7706,93.7706,93.754,93.7623,5019.0
2021-09-10 13:30:00,113.01,113.02,113.0,113.02,10358.0,93.7623,93.7706,93.754,93.7706,10358.0
2021-09-10 13:35:00,113.02,113.02,113.01,113.02,3236.0,93.7706,93.7706,93.7623,93.7706,3236.0
2021-09-10 13:40:00,113.02,113.02,113.01,113.02,2972.0,93.7706,93.7706,93.7623,93.7706,2972.0
2021-09-10 13:45:00,113.02,113.02,113.01,113.02,6198.0,93.7706,93.7706,93.7623,93.7706,6198.0
2021-09-10 13:50:00,113.02,113.02,113.01,113.02,14272.0,93.7706,93.7706,93.7623,93.7706,14272.0
2021-09-10 13:55:00,113.01,113.02,113.01,113.02,6695.0,93.7623,93.7706,93.7623,93.7706,6695.0
2021-09-10 14:00:00,113.02,113.02,113.01,113.02,2513.0,93.7706,93.7706,93.7623,93.7706,2513.0
2021-09-10 14:05:00,113.02,113.02,113.0,113.01,15364.0,93.7706,93.7706,93.754,93.7623,15364.0
2021-09-10 14:10:00,113.01,113.01,113.0,113.0,13395.0,93.7623,93.7623,93.754,93.754,13395.0
2021-09-10 14:15:00,113.01,113.01,113.0,113.01,15709.0,93.7623,93.7623,93.754,93.7623,15709.0
2021-09-10 14:20:00,113.01,113.02,113.0,113.02,10547.0,93.7623,93.7706,93.754,93.7706,10547.0
2021-09-10 14:25:00,113.01,113.02,113.01,113.02,7910.0,93.7623,93.7706,93.7623,93.7706,7910.0
2021-09-10 14:30:00,113.02,113.02,113.01,113.01,40946.0,93.7706,93.7706,93.7623,93.7623,40946.0
2021-09-10 14:35:00,113.02,113.02,113.0,113.01,9496.0,93.7706,93.7706,93.754,93.7623,9496.0
2021-09-10 14:40:00,113.01,113.02,113.0,113.02,10747.0,93.7623,93.7706,93.754,93.7706,10747.0
2021-09-10 14:45:00,113.02,113.02,113.0,113.01,30985.0,93.7706,93.7706,93.754,93.7623,30985.0
2021-09-10 14:50:00,113.01,113.02,113.0,113.02,6340.0,93.7623,93.7706,93.754,93.7706,6340.0
2021-09-10 14:55:00,113.02,113.02,113.0,113.01,4938.0,93.7706,93.7706,93.754,93.7623,4938.0
2021-09-10 15:00:00,113.0,113.0,112.99,113.0,20868.0,93.754,93.754,93.7457,93.754,20868.0
2021-09-10 15:05:00,113.0,113.0,112.99,113.0,3174.0,93.754,93.754,93.7457,93.754,3174.0
2021-09-10 15:10:00,112.99,113.0,112.97,112.98,17031.0,93.7457,93.754,93.7291,93.7374,17031.0
2021-09-10 15:15:00,112.98,112.99,112.96,112.97,42883.0,93.7374,93.7457,93.7208,93.7291,42883.0
2021-09-10 15:20:00,112.97,112.98,112.96,112.97,15184.0,93.7291,93.7374,93.7208,93.7291,15184.0
2021-09-10 15:25:00,112.97,112.97,112.96,112.97,4768.0,93.7291,93.7291,93.7208,93.7291,4768.0
2021-09-10 15:30:00,112.97,112.98,112.96,112.97,9277.0,93.7291,93.7374,93.7208,93.7291,9277.0
2021-09-10 15:35:00,112.97,112.98,112.94,112.94,32849.0,93.7291,93.7374,93.7042,93.7042,32849.0
2021-09-10 15:40:00,112.94,112.95,112.89,112.92,145237.0,93.7042,93.7125,93.6627,93.6876,145237.0
2021-09-10 15:45:00,112.92,112.94,112.91,112.93,72736.0,93.6876,93.7042,93.6793,93.6959,72736.0
2021-09-10 15:50:00,112.93,112.93,112.9,112.91,163164.0,93.6959,93.6959,93.671,93.6793,163164.0
2021-09-10 15:55:00,112.9,112.93,112.83,112.91,318765.0,93.671,93.6959,93.6129,93.6793,318765.0
2021-09-13 09:30:00,112.8,113.02,112.8,113.0,112498.0,93.588,93.7706,93.588,93.754,112498.0
2021-09-13 09:35:00,113.0,113.0,112.94,112.95,101493.0,93.754,93.754,93.7042,93.7125,101493.0
2021-09-13 09:40:00,112.96,112.98,112.93,112.97,75995.0,93.7208,93.7374,93.6959,93.7291,75995.0
2021-09-13 09:45:00,112.96,112.96,112.93,112.94,17684.0,93.7208,93.7208,93.6959,93.7042,17684.0
2021-09-13 09:50:00,112.94,112.96,112.93,112.96,33179.0,93.7042,93.7208,93.6959,93.7208,33179.0
2021-09-13 09:55:00,112.96,112.99,112.95,112.98,66063.0,93.7208,93.7457,93.7125,93.7374,66063.0
2021-09-13 10:00:00,112.98,112.99,112.97,112.98,52911.0,93.7374,93.7457,93.7291,93.7374,52911.0
2021-09-13 10:05:00,112.98,112.99,112.95,112.96,68279.0,93.7374,93.7457,93.7125,93.7208,68279.0
2021-09-13 10:10:00,112.96,113.0,112.95,112.95,99558.0,93.7208,93.754,93.7125,93.7125,99558.0
2021-09-13 10:15:00,112.95,112.97,112.94,112.97,18958.0,93.7125,93.7291,93.7042,93.7291,18958.0
2021-09-13 10:20:00,112.97,112.97,112.95,112.97,13715.0,93.7291,93.7291,93.7125,93.7291,13715.0
2021-09-13 10:25:00,112.97,112.99,112.97,112.98,22799.0,93.7291,93.7457,93.7291,93.7374,22799.0
2021-09-13 10:30:00,112.98,113.0,112.97,113.0,14942.0,93.7374,93.754,93.7291,93.754,14942.0
2021-09-13 10:35:00,113.0,113.02,112.99,113.01,25517.0,93.754,93.7706,93.7457,93.7623,25517.0
2021-09-13 10:40:00,113.02,113.05,113.01,113.04,129468.0,93.7706,93.7954,93.7623,93.7872,129468.0
2021-09-13 10:45:00,113.04,113.09,113.03,113.08,18245.0,93.7872,93.8286,93.7789,93.8203,18245.0
2021-09-13 10:50:00,113.09,113.13,113.08,113.1,23032.0,93.8286,93.8618,93.8203,93.8369,23032.0
2021-09-13 10:55:00,113.11,113.12,113.1,113.12,16691.0,93.8452,93.8535,93.8369,93.8535,16691.0
2021-09-13 11:00:00,113.12,113.13,113.1,113.1,20792.0,93.8535,93.8618,93.8369,93.8369,20792.0
2021-09-13 11:05:00,113.1,113.11,113.08,113.09,36784.0,93.8369,93.8452,93.8203,93.8286,36784.0
2021-09-13 11:10:00,113.09,113.1,113.08,113.09,23048.0,93.8286,93.8369,93.8203,93.8286,23048.0
2021-09-13 11:15:00,113.09,113.12,113.08,113.1,149394.0,93.8286,93.8535,93.8203,93.8369,149394.0
2021-09-13 11:20:00,113.09,113.1,113.07,113.08,22523.0,93.8286,93.8369,93.812,93.8203,22523.0
2021-09-13 11:25:00,113.08,113.08,113.07,113.07,54432.0,93.8203,93.8203,93.812,93.812,54432.0
2021-09-13 11:30:00,113.07,113.08,113.06,113.08,15157.0,93.812,93.8203,93.8037,93.8203,15157.0
2021-09-13 11:35:00,113.08,113.08,113.06,113.07,88309.0,93.8203,93.8203,93.8037,93.812,88309.0
2021-09-13 11:40:00,113.07,113.08,113.06,113.07,32712.0,93.812,93.8203,93.8037,93.812,32712.0
2021-09-13 11:45:00,113.07,113.08,113.06,113.07,28556.0,93.812,93.8203,93.8037,93.812,28556.0
2021-09-13 11:50:00,113.07,113.07,113.06,113.07,14600.0,93.812,93.812,93.8037,93.812,14600.0
2021-09-13 11:55:00,113.07,113.1,113.06,113.09,20178.0,93.812,93.8369,93.8037,93.8286,20178.0
2021-09-13 12:00:00,113.1,113.12,113.1,113.12,5208.0,93.8369,93.8535,93.8369,93.8535,5208.0
2021-09-13 12:05:00,113.11,113.12,113.1,113.11,18277.0,93.8452,93.8535,93.8369,93.8452,18277.0
2021-09-13 12:10:00,113.11,113.12,113.11,113.12,20578.0,93.8452,93.8535,93.8452,93.8535,20578.0
2021-09-13 12:15:00,113.11,113.12,113.1,113.11,6955.0,93.8452,93.8535,93.8369,93.8452,6955.0
2021-09-13 12:20:00,113.11,113.11,113.1,113.1,3264.0,93.8452,93.8452,93.8369,93.8369,3264.0
2021-09-13 12:25:00,113.11,113.11,113.1,113.11,4346.0,93.8452,93.8452,93.8369,93.8452,4346.0
2021-09-13 12:30:00,113.11,113.11,113.1,113.1,2632.0,93.8452,93.8452,93.8369,93.8369,2632.0
2021-09-13 12:35:00,113.11,113.11,113.1,113.1,2300.0,93.8452,93.8452,93.8369,93.8369,2300.0
2021-09-13 12:40:00,113.1,113.11,113.1,113.11,4911.0,93.8369,93.8452,93.8369,93.8452,4911.0
2021-09-13 12:45:00,113.1,113.11,113.1,113.11,19738.0,93.8369,93.8452,93.8369,93.8452,19738.0
2021-09-13 12:50:00,113.12,113.12,113.1,113.1,7729.0,93.8535,93.8535,93.8369,93.8369,7729.0
2021-09-13 12:55:00,113.1,113.11,113.1,113.11,3138.0,93.8369,93.8452,93.8369,93.8452,3138.0
2021-09-13 13:00:00,113.11,113.11,113.07,113.08,25186.0,93.8452,93.8452,93.812,93.8203,25186.0
2021-09-13 13:05:00,113.07,113.08,113.05,113.06,5142.0,93.812,93.8203,93.7954,93.8037,5142.0
2021-09-13 13:10:00,113.06,113.07,113.05,113.06,10100.0,93.8037,93.812,93.7954,93.8037,10100.0
2021-09-13 13:15:00,113.06,113.06,113.05,113.06,6505.0,93.8037,93.8037,93.7954,93.8037,6505.0
2021-09-13 13:20:00,113.06,113.06,113.05,113.06,9980.0,93.8037,93.8037,93.7954,93.8037,9980.0
2021-09-13 13:25:00,113.06,113.06,113.05,113.06,5600.0,93.8037,93.8037,93.7954,93.8037,5600.0
2021-09-13 13:30:00,113.06,113.07,113.05,113.07,4740.0,93.8037,93.812,93.7954,93.812,4740.0
2021-09-13 13:35:00,113.07,113.08,113.06,113.08,61874.0,93.812,93.8203,93.8037,93.8203,61874.0
2021-09-13 13:40:00,113.08,113.09,113.07,113.07,10736.0,93.8203,93.8286,93.812,93.812,10736.0
2021-09-13 13:45:00,113.07,113.08,113.06,113.07,21183.0,93.812,93.8203,93.8037,93.812,21183.0
2021-09-13 13:50:00,113.07,113.08,113.06,113.08,17213.0,93.812,93.8203,93.8037,93.8203,17213.0
2021-09-13 13:55:00,113.08,113.1,113.07,113.1,6477.0,93.8203,93.8369,93.812,93.8369,6477.0
2021-09-13 14:00:00,113.09,113.1,113.08,113.08,3262.0,93.8286,93.8369,93.8203,93.8203,3262.0
2021-09-13 14:05:00,113.08,113.09,113.08,113.08,4618.0,93.8203,93.8286,93.8203,93.8203,4618.0
2021-09-13 14:10:00,113.09,113.1,113.08,113.1,12858.0,93.8286,93.8369,93.8203,93.8369,12858.0
2021-09-13 14:15:00,113.09,113.1,113.09,113.09,10260.0,93.8286,93.8369,93.8286,93.8286,10260.0
2021-09-13 14:20:00,113.09,113.1,113.08,113.08,5719.0,93.8286,93.8369,93.8203,93.8203,5719.0
2021-09-13 14:25:00,113.07,113.09,113.07,113.08,4734.0,93.812,93.8286,93.812,93.8203,4734.0
2021-09-13 14:30:00,113.08,113.1,113.07,113.1,4602.0,93.8203,93.8369,93.812,93.8369,4602.0
2021-09-13 14:35:00,113.09,113.1,113.08,113.09,14299.0,93.8286,93.8369,93.8203,93.8286,14299.0
2021-09-13 14:40:00,113.09,113.11,113.08,113.11,3006.0,93.8286,93.8452,93.8203,93.8452,3006.0
2021-09-13 14:45:00,113.1,113.11,113.09,113.09,5921.0,93.8369,93.8452,93.8286,93.8286,5921.0
2021-09-13 14:50:00,113.09,113.1,113.08,113.1,12412.0,93.8286,93.8369,93.8203,93.8369,12412.0
2021-09-13 14:55:00,113.09,113.12,113.09,113.12,19519.0,93.8286,93.8535,93.8286,93.8535,19519.0
2021-09-13 15:00:00,113.12,113.12,113.11,113.12,23535.0,93.8535,93.8535,93.8452,93.8535,23535.0
2021-09-13 15:05:00,113.12,113.14,113.11,113.13,5739.0,93.8535,93.8701,93.8452,93.8618,5739.0
2021-09-13 15:10:00,113.14,113.14,113.13,113.14,9258.0,93.8701,93.8701,93.8618,93.8701,9258.0
2021-09-13 15:15:00,113.14,113.15,113.13,113.14,10618.0,93.8701,93.8784,93.8618,93.8701,10618.0
2021-09-13 15:20:00,113.14,113.14,113.12,113.12,7446.0,93.8701,93.8701,93.8535,93.8535,7446.0
2021-09-13 15:25:00,113.12,113.13,113.12,113.12,16887.0,93.8535,93.8618,93.8535,93.8535,16887.0
2021-09-13 15:30:00,113.12,113.12,113.1,113.1,43833.0,93.8535,93.8535,93.8369,93.8369,43833.0
2021-09-13 15:35:00,113.1,113.11,113.05,113.06,113081.0,93.8369,93.8452,93.7954,93.8037,113081.0
2021-09-13 15:40:00,113.06,113.06,113.04,113.04,75548.0,93.8037,93.8037,93.7872,93.7872,75548.0
2021-09-13 15:45:00,113.04,113.04,113.03,113.04,53417.0,93.7872,93.7872,93.7789,93.7872,53417.0
2021-09-13 15:50:00,113.04,113.05,113.03,113.05,110526.0,93.7872,93.7954,93.7789,93.7954,110526.0
2021-09-13 15:55:00,113.05,113.05,113.02,113.04,137992.0,93.7954,93.7954,93.7706,93.7872,137992.0
2021-09-14 09:30:00,113.21,113.26,113.16,113.17,33846.0,93.9282,93.9697,93.8867,93.895,33846.0
2021-09-14 09:35:00,113.17,113.22,113.17,113.18,33168.0,93.895,93.9365,93.895,93.9033,33168.0
2021-09-14 09:40:00,113.17,113.19,113.16,113.19,29603.0,93.895,93.9116,93.8867,93.9116,29603.0
2021-09-14 09:45:00,113.19,113.23,113.19,113.23,32296.0,93.9116,93.9448,93.9116,93.9448,32296.0
2021-09-14 09:50:00,113.23,113.3,113.22,113.3,50136.0,93.9448,94.0029,93.9365,94.0029,50136.0
2021-09-14 09:55:00,113.3,113.31,113.27,113.31,40547.0,94.0029,94.0112,93.978,94.0112,40547.0
2021-09-14 10:00:00,113.32,113.33,113.27,113.28,100053.0,94.0195,94.0278,93.978,93.9863,100053.0
2021-09-14 10:05:00,113.28,113.29,113.24,113.24,95489.0,93.9863,93.9946,93.9531,93.9531,95489.0
2021-09-14 10:10:00,113.23,113.29,113.23,113.28,13902.0,93.9448,93.9946,93.9448,93.9863,13902.0
2021-09-14 10:15:00,113.28,113.29,113.26,113.28,52953.0,93.9863,93.9946,93.9697,93.9863,52953.0
2021-09-14 10:20:00,113.28,113.3,113.27,113.29,31514.0,93.9863,94.0029,93.978,93.9946,31514.0
2021-09-14 10:25:00,113.29,113.32,113.27,113.31,16115.0,93.9946,94.0195,93.978,94.0112,16115.0
2021-09-14 10:30:00,113.31,113.36,113.31,113.35,91833.0,94.0112,94.0526,94.0112,94.0444,91833.0
2021-09-14 10:35:00,113.35,113.39,113.35,113.39,59251.0,94.0444,94.0775,94.0444,94.0775,59251.0
2021-09-14 10:40:00,113.39,113.43,113.39,113.43,11354.0,94.0775,94.1107,94.0775,94.1107,11354.0
2021-09-14 10:45:00,113.43,113.44,113.41,113.44,42575.0,94.1107,94.119,94.0941,94.119,42575.0
2021-09-14 10:50:00,113.44,113.44,113.36,113.37,50173.0,94.119,94.119,94.0526,94.0609,50173.0
2021-09-14 10:55:00,113.37,113.37,113.31,113.34,88329.0,94.0609,94.0609,94.0112,94.0361,88329.0
2021-09-14 11:00:00,113.34,113.35,113.32,113.33,29000.0,94.0361,94.0444,94.0195,94.0278,29000.0
2021-09-14 11:05:00,113.33,113.35,113.32,113.34,38233.0,94.0278,94.0444,94.0195,94.0361,38233.0
2021-09-14 11:10:00,113.34,113.34,113.31,113.31,7385.0,94.0361,94.0361,94.0112,94.0112,7385.0
2021-09-14 11:15:00,113.31,113.34,113.31,113.34,9117.0,94.0112,94.0361,94.0112,94.0361,9117.0
2021-09-14 11:20:00,113.33,113.35,113.29,113.3,9268.0,94.0278,94.0444,93.9946,94.0029,9268.0
2021-09-14 11:25:00,113.3,113.3,113.28,113.28,11172.0,94.0029,94.0029,93.9863,93.9863,11172.0
2021-09-14 11:30:00,113.29,113.32,113.28,113.32,47614.0,93.9946,94.0195,93.9863,94.0195,47614.0
2021-09-14 11:35:00,113.32,113.34,113.31,113.34,8819.0,94.0195,94.0361,94.0112,94.0361,8819.0
2021-09-14 11:40:00,113.34,113.34,113.3,113.33,7622.0,94.0361,94.0361,94.0029,94.0278,7622.0
2021-09-14 11:45:00,113.33,113.35,113.32,113.33,23521.0,94.0278,94.0444,94.0195,94.0278,23521.0
2021-09-14 11:50:00,113.32,113.33,113.32,113.33,8072.0,94.0195,94.0278,94.0195,94.0278,8072.0
2021-09-14 11:55:00,113.33,113.33,113.31,113.32,7276.0,94.0278,94.0278,94.0112,94.0195,7276.0
2021-09-14 12:00:00,113.32,113.32,113.31,113.32,3129.0,94.0195,94.0195,94.0112,94.0195,3129.0
2021-09-14 12:05:00,113.31,113.32,113.28,113.28,33221.0,94.0112,94.0195,93.9863,93.9863,33221.0
2021-09-14 12:10:00,113.28,113.3,113.27,113.3,10565.0,93.9863,94.0029,93.978,94.0029,10565.0
2021-09-14 12:15:00,113.29,113.3,113.28,113.29,4056.0,93.9946,94.0029,93.9863,93.9946,4056.0
2021-09-14 12:20:00,113.29,113.29,113.27,113.28,2843.0,93.9946,93.9946,93.978,93.9863,2843.0
2021-09-14 12:25:00,113.28,113.28,113.27,113.28,3208.0,93.9863,93.9863,93.978,93.9863,3208.0
2021-09-14 12:30:00,113.27,113.29,113.27,113.29,8982.0,93.978,93.9946,93.978,93.9946,8982.0
2021-09-14 12:35:00,113.29,113.31,113.28,113.31,3994.0,93.9946,94.0112,93.9863,94.0112,3994.0
2021-09-14 12:40:00,113.3,113.3,113.27,113.29,11245.0,94.0029,94.0029,93.978,93.9946,11245.0
2021-09-14 12:45:00,113.29,113.3,113.28,113.29,14518.0,93.9946,94.0029,93.9863,93.9946,14518.0
2021-09-14 12:50:00,113.3,113.3,113.28,113.3,15949.0,94.0029,94.0029,93.9863,94.0029,15949.0
2021-09-14 12:55:00,113.3,113.3,113.29,113.29,2314.0,94.0029,94.0029,93.9946,93.9946,2314.0
2021-09-14 13:00:00,113.3,113.32,113.29,113.32,11214.0,94.0029,94.0195,93.9946,94.0195,11214.0
2021-09-14 13:05:00,113.32,113.32,113.29,113.3,8570.0,94.0195,94.0195,93.9946,94.0029,8570.0
2021-09-14 13:10:00,113.29,113.3,113.26,113.28,25380.0,93.9946,94.0029,93.9697,93.9863,25380.0
2021-09-14 13:15:00,113.28,113.28,113.27,113.28,5561.0,93.9863,93.9863,93.978,93.9863,5561.0
2021-09-14 13:20:00,113.28,113.28,113.27,113.28,1965.0,93.9863,93.9863,93.978,93.9863,1965.0
2021-09-14 13:25:00,113.28,113.28,113.26,113.26,3841.0,93.9863,93.9863,93.9697,93.9697,3841.0
2021-09-14 13:30:00,113.25,113.25,113.23,113.25,14301.0,93.9614,93.9614,93.9448,93.9614,14301.0
2021-09-14 13:35:00,113.25,113.25,113.23,113.25,3132.0,93.9614,93.9614,93.9448,93.9614,3132.0
2021-09-14 13:40:00,113.25,113.25,113.23,113.24,9418.0,93.9614,93.9614,93.9448,93.9531,9418.0
2021-09-14 13:45:00,113.24,113.26,113.23,113.26,16308.0,93.9531,93.9697,93.9448,93.9697,16308.0
2021-09-14 13:50:00,113.26,113.26,113.25,113.26,5298.0,93.9697,93.9697,93.9614,93.9697,5298.0
2021-09-14 13:55:00,113.26,113.26,113.26,113.26,1051.0,93.9697,93.9697,93.9697,93.9697,1051.0
2021-09-14 14:00:00,113.26,113.26,113.25,113.25,5669.0,93.9697,93.9697,93.9614,93.9614,5669.0
2021-09-14 14:05:00,113.26,113.26,113.25,113.25,31448.0,93.9697,93.9697,93.9614,93.9614,31448.0
2021-09-14 14:10:00,113.26,113.26,113.25,113.26,2932.0,93.9697,93.9697,93.9614,93.9697,2932.0
2021-09-14 14:15:00,113.25,113.26,113.24,113.26,27856.0,93.9614,93.9697,93.9531,93.9697,27856.0
2021-09-14 14:20:00,113.25,113.26,113.24,113.26,41282.0,93.9614,93.9697,93.9531,93.9697,41282.0
2021-09-14 14:25:00,113.26,113.26,113.25,113.25,7934.0,93.9697,93.9697,93.9614,93.9614,7934.0
2021-09-14 14:30:00,113.26,113.26,113.25,113.26,4693.0,93.9697,93.9697,93.9614,93.9697,4693.0
2021-09-14 14:35:00,113.26,113.26,113.24,113.25,25212.0,93.9697,93.9697,93.9531,93.9614,25212.0
2021-09-14 14:40:00,113.25,113.29,113.24,113.29,2873.0,93.9614,93.9946,93.9531,93.9946,2873.0
2021-09-14 14:45:00,113.28,113.28,113.25,113.25,8514.0,93.9863,93.9863,93.9614,93.9614,8514.0
2021-09-14 14:50:00,113.25,113.26,113.25,113.26,2379.0,93.9614,93.9697,93.9614,93.9697,2379.0
2021-09-14 14:55:00,113.26,113.27,113.25,113.26,7285.0,93.9697,93.978,93.9614,93.9697,7285.0
2021-09-14 15:00:00,113.26,113.26,113.25,113.25,3265.0,93.9697,93.9697,93.9614,93.9614,3265.0
2021-09-14 15:05:00,113.25,113.27,113.25,113.25,31883.0,93.9614,93.978,93.9614,93.9614,31883.0
2021-09-14 15:10:00,113.26,113.27,113.25,113.27,12055.0,93.9697,93.978,93.9614,93.978,12055.0
2021-09-14 15:15:00,113.27,113.27,113.26,113.27,19885.0,93.978,93.978,93.9697,93.978,19885.0
2021-09-14 15:20:00,113.27,113.27,113.26,113.27,8988.0,93.978,93.978,93.9697,93.978,8988.0
2021-09-14 15:25:00,113.27,113.27,113.24,113.25,16741.0,93.978,93.978,93.9531,93.9614,16741.0
2021-09-14 15:30:00,113.24,113.25,113.23,113.23,10193.0,93.9531,93.9614,93.9448,93.9448,10193.0
2021-09-14 15:35:00,113.23,113.24,113.22,113.23,14932.0,93.9448,93.9531,93.9365,93.9448,14932.0
2021-09-14 15:40:00,113.23,113.24,113.22,113.23,80706.0,93.9448,93.9531,93.9365,93.9448,80706.0
2021-09-14 15:45:00,113.23,113.25,113.22,113.25,45101.0,93.9448,93.9614,93.9365,93.9614,45101.0
2021-09-14 15:50:00,113.25,113.26,113.23,113.26,96875.0,93.9614,93.9697,93.9448,93.9697,96875.0
2021-09-14 15:55:00,113.26,113.28,113.25,113.27,154837.0,93.9697,93.9863,93.9614,93.978,154837.0
2021-09-15 09:30:00,113.05,113.22,113.05,113.19,63310.0,93.7954,93.9365,93.7954,93.9116,63310.0
2021-09-15 09:35:00,113.19,113.2,113.17,113.19,22096.0,93.9116,93.9199,93.895,93.9116,22096.0
2021-09-15 09:40:00,113.18,113.18,113.15,113.18,30985.0,93.9033,93.9033,93.8784,93.9033,30985.0
2021-09-15 09:45:00,113.18,113.19,113.15,113.17,23386.0,93.9033,93.9116,93.8784,93.895,23386.0
2021-09-15 09:50:00,113.17,113.19,113.15,113.16,13285.0,93.895,93.9116,93.8784,93.8867,13285.0
2021-09-15 09:55:00,113.17,113.18,113.16,113.18,13523.0,93.895,93.9033,93.8867,93.9033,13523.0
2021-09-15 10:00:00,113.18,113.2,113.16,113.2,12749.0,93.9033,93.9199,93.8867,93.9199,12749.0
2021-09-15 10:05:00,113.2,113.2,113.18,113.2,23028.0,93.9199,93.9199,93.9033,93.9199,23028.0
2021-09-15 10:10:00,113.21,113.22,113.18,113.2,55377.0,93.9282,93.9365,93.9033,93.9199,55377.0
2021-09-15 10:15:00,113.2,113.26,113.18,113.25,63119.0,93.9199,93.9697,93.9033,93.9614,63119.0
2021-09-15 10:20:00,113.25,113.26,113.23,113.23,20797.0,93.9614,93.9697,93.9448,93.9448,20797.0
2021-09-15 10:25:00,113.23,113.25,113.22,113.25,8661.0,93.9448,93.9614,93.9365,93.9614,8661.0
2021-09-15 10:30:00,113.23,113.24,113.18,113.2,149933.0,93.9448,93.9531,93.9033,93.9199,149933.0
2021-09-15 10:35:00,113.2,113.25,113.2,113.25,6301.0,93.9199,93.9614,93.9199,93.9614,6301.0
2021-09-15 10:40:00,113.25,113.25,113.2,113.2,18409.0,93.9614,93.9614,93.9199,93.9199,18409.0
2021-09-15 10:45:00,113.21,113.21,113.19,113.19,24533.0,93.9282,93.9282,93.9116,93.9116,24533.0
2021-09-15 10:50:00,113.2,113.2,113.18,113.18,6996.0,93.9199,93.9199,93.9033,93.9033,6996.0
2021-09-15 10:55:00,113.17,113.21,113.17,113.19,21019.0,93.895,93.9282,93.895,93.9116,21019.0
2021-09-15 11:00:00,113.18,113.19,113.16,113.16,29516.0,93.9033,93.9116,93.8867,93.8867,29516.0
2021-09-15 11:05:00,113.15,113.15,113.12,113.13,16786.0,93.8784,93.8784,93.8535,93.8618,16786.0
2021-09-15 11:10:00,113.13,113.15,113.12,113.15,31718.0,93.8618,93.8784,93.8535,93.8784,31718.0
2021-09-15 11:15:00,113.15,113.15,113.13,113.15,15829.0,93.8784,93.8784,93.8618,93.8784,15829.0
2021-09-15 11:20:00,113.15,113.15,113.14,113.14,4910.0,93.8784,93.8784,93.8701,93.8701,4910.0
2021-09-15 11:25:00,113.14,113.15,113.09,113.11,43672.0,93.8701,93.8784,93.8286,93.8452,43672.0
2021-09-15 11:30:00,113.11,113.11,113.08,113.1,23058.0,93.8452,93.8452,93.8203,93.8369,23058.0
2021-09-15 11:35:00,113.09,113.12,113.09,113.11,14828.0,93.8286,93.8535,93.8286,93.8452,14828.0
2021-09-15 11:40:00,113.12,113.15,113.11,113.14,64571.0,93.8535,93.8784,93.8452,93.8701,64571.0
2021-09-15 11:45:00,113.15,113.15,113.13,113.15,22783.0,93.8784,93.8784,93.8618,93.8784,22783.0
2021-09-15 11:50:00,113.15,113.17,113.14,113.15,20457.0,93.8784,93.895,93.8701,93.8784,20457.0
2021-09-15 11:55:00,113.15,113.15,113.14,113.14,35654.0,93.8784,93.8784,93.8701,93.8701,35654.0
2021-09-15 12:00:00,113.14,113.14,113.11,113.12,13415.0,93.8701,93.8701,93.8452,93.8535,13415.0
2021-09-15 12:05:00,113.11,113.12,113.1,113.11,7308.0,93.8452,93.8535,93.8369,93.8452,7308.0
2021-09-15 12:10:00,113.11,113.11,113.1,113.1,3647.0,93.8452,93.8452,93.8369,93.8369,3647.0
2021-09-15 12:15:00,113.1,113.1,113.09,113.09,6191.0,93.8369,93.8369,93.8286,93.8286,6191.0
2021-09-15 12:20:00,113.09,113.11,113.09,113.11,6027.0,93.8286,93.8452,93.8286,93.8452,6027.0
2021-09-15 12:25:00,113.1,113.11,113.09,113.09,21795.0,93.8369,93.8452,93.8286,93.8286,21795.0
2021-09-15 12:30:00,113.1,113.11,113.09,113.11,5264.0,93.8369,93.8452,93.8286,93.8452,5264.0
2021-09-15 12:35:00,113.11,113.12,113.1,113.11,7515.0,93.8452,93.8535,93.8369,93.8452,7515.0
2021-09-15 12:40:00,113.11,113.14,113.11,113.12,16717.0,93.8452,93.8701,93.8452,93.8535,16717.0
2021-09-15 12:45:00,113.13,113.14,113.12,113.14,21016.0,93.8618,93.8701,93.8535,93.8701,21016.0
2021-09-15 12:50:00,113.14,113.15,113.13,113.14,3935.0,93.8701,93.8784,93.8618,93.8701,3935.0
2021-09-15 12:55:00,113.14,113.15,113.13,113.13,8471.0,93.8701,93.8784,93.8618,93.8618,8471.0
2021-09-15 13:00:00,113.14,113.14,113.13,113.14,2140.0,93.8701,93.8701,93.8618,93.8701,2140.0
2021-09-15 13:05:00,113.14,113.15,113.14,113.14,6177.0,93.8701,93.8784,93.8701,93.8701,6177.0
2021-09-15 13:10:00,113.15,113.16,113.14,113.16,5308.0,93.8784,93.8867,93.8701,93.8867,5308.0
2021-09-15 13:15:00,113.17,113.17,113.16,113.17,9459.0,93.895,93.895,93.8867,93.895,9459.0
2021-09-15 13:20:00,113.16,113.19,113.16,113.18,15650.0,93.8867,93.9116,93.8867,93.9033,15650.0
2021-09-15 13:25:00,113.18,113.19,113.17,113.18,34825.0,93.9033,93.9116,93.895,93.9033,34825.0
2021-09-15 13:30:00,113.17,113.18,113.16,113.16,13156.0,93.895,93.9033,93.8867,93.8867,13156.0
2021-09-15 13:35:00,113.16,113.16,113.14,113.16,9741.0,93.8867,93.8867,93.8701,93.8867,9741.0
2021-09-15 13:40:00,113.15,113.16,113.13,113.15,16551.0,93.8784,93.8867,93.8618,93.8784,16551.0
2021-09-15 13:45:00,113.15,113.15,113.14,113.15,12916.0,93.8784,93.8784,93.8701,93.8784,12916.0
2021-09-15 13:50:00,113.14,113.17,113.14,113.17,6087.0,93.8701,93.895,93.8701,93.895,6087.0
2021-09-15 13:55:00,113.16,113.18,113.16,113.17,11616.0,93.8867,93.9033,93.8867,93.895,11616.0
2021-09-15 14:00:00,113.17,113.18,113.16,113.17,14700.0,93.895,93.9033,93.8867,93.895,14700.0
2021-09-15 14:05:00,113.17,113.19,113.16,113.18,19640.0,93.895,93.9116,93.8867,93.9033,19640.0
2021-09-15 14:10:00,113.18,113.19,113.17,113.18,4387.0,93.9033,93.9116,93.895,93.9033,4387.0
2021-09-15 14:15:00,113.18,113.18,113.16,113.18,20154.0,93.9033,93.9033,93.8867,93.9033,20154.0
2021-09-15 14:20:00,113.18,113.2,113.18,113.2,3854.0,93.9033,93.9199,93.9033,93.9199,3854.0
2021-09-15 14:25:00,113.2,113.21,113.19,113.19,47602.0,93.9199,93.9282,93.9116,93.9116,47602.0
2021-09-15 14:30:00,113.2,113.2,113.18,113.2,14444.0,93.9199,93.9199,93.9033,93.9199,14444.0
2021-09-15 14:35:00,113.2,113.21,113.19,113.2,45067.0,93.9199,93.9282,93.9116,93.9199,45067.0
2021-09-15 14:40:00,113.19,113.21,113.19,113.2,16796.0,93.9116,93.9282,93.9116,93.9199,16796.0
2021-09-15 14:45:00,113.19,113.2,113.19,113.2,11165.0,93.9116,93.9199,93.9116,93.9199,11165.0
2021-09-15 14:50:00,113.2,113.2,113.19,113.2,15307.0,93.9199,93.9199,93.9116,93.9199,15307.0
2021-09-15 14:55:00,113.2,113.2,113.19,113.2,7053.0,93.9199,93.9199,93.9116,93.9199,7053.0
2021-09-15 15:00:00,113.19,113.21,113.19,113.2,82533.0,93.9116,93.9282,93.9116,93.9199,82533.0
2021-09-15 15:05:00,113.19,113.2,113.19,113.2,3336.0,93.9116,93.9199,93.9116,93.9199,3336.0
2021-09-15 15:10:00,113.2,113.2,113.19,113.2,15881.0,93.9199,93.9199,93.9116,93.9199,15881.0
2021-09-15 15:15:00,113.19,113.21,113.19,113.2,33582.0,93.9116,93.9282,93.9116,93.9199,33582.0
2021-09-15 15:20:00,113.2,113.2,113.19,113.2,29021.0,93.9199,93.9199,93.9116,93.9199,29021.0
2021-09-15 15:25:00,113.2,113.2,113.19,113.2,3820.0,93.9199,93.9199,93.9116,93.9199,3820.0
2021-09-15 15:30:00,113.2,113.21,113.19,113.2,89282.0,93.9199,93.9282,93.9116,93.9199,89282.0
2021-09-15 15:35:00,113.2,113.21,113.19,113.2,39486.0,93.9199,93.9282,93.9116,93.9199,39486.0
2021-09-15 15:40:00,113.2,113.21,113.19,113.21,32221.0,93.9199,93.9282,93.9116,93.9282,32221.0
2021-09-15 15:45:00,113.21,113.22,113.2,113.22,20896.0,93.9282,93.9365,93.9199,93.9365,20896.0
2021-09-15 15:50:00,113.22,113.23,113.21,113.23,23079.0,93.9365,93.9448,93.9282,93.9448,23079.0
2021-09-15 15:55:00,113.23,113.26,113.22,113.25,125148.0,93.9448,93.9697,93.9365,93.9614,125148.0
2021-09-16 09:30:00,112.76,112.9,112.76,112.88,92991.0,93.5548,93.671,93.5548,93.6544,92991.0
2021-09-16 09:35:00,112.88,112.88,112.83,112.83,33170.0,93.6544,93.6544,93.6129,93.6129,33170.0
2021-09-16 09:40:00,112.84,112.87,112.81,112.87,63590.0,93.6212,93.6461,93.5963,93.6461,63590.0
2021-09-16 09:45:00,112.87,112.88,112.8,112.81,61252.0,93.6461,93.6544,93.588,93.5963,61252.0
2021-09-16 09:50:00,112.8,112.8,112.76,112.79,145043.0,93.588,93.588,93.5548,93.5797,145043.0
2021-09-16 09:55:00,112.79,112.88,112.78,112.87,118189.0,93.5797,93.6544,93.5714,93.6461,118189.0
2021-09-16 10:00:00,112.88,112.91,112.85,112.88,124413.0,93.6544,93.6793,93.6295,93.6544,124413.0
2021-09-16 10:05:00,112.88,112.93,112.88,112.93,65653.0,93.6544,93.6959,93.6544,93.6959,65653.0
2021-09-16 10:10:00,112.93,112.96,112.92,112.96,101839.0,93.6959,93.7208,93.6876,93.7208,101839.0
2021-09-16 10:15:00,112.96,112.96,112.94,112.95,62926.0,93.7208,93.7208,93.7042,93.7125,62926.0
2021-09-16 10:20:00,112.95,112.95,112.93,112.95,187891.0,93.7125,93.7125,93.6959,93.7125,187891.0
2021-09-16 10:25:00,112.94,112.96,112.94,112.96,28177.0,93.7042,93.7208,93.7042,93.7208,28177.0
2021-09-16 10:30:00,112.96,112.96,112.9,112.9,47690.0,93.7208,93.7208,93.671,93.671,47690.0
2021-09-16 10:35:00,112.9,112.96,112.89,112.92,151068.0,93.671,93.7208,93.6627,93.6876,151068.0
2021-09-16 10:40:00,112.91,112.92,112.88,112.9,24498.0,93.6793,93.6876,93.6544,93.671,24498.0
2021-09-16 10:45:00,112.9,112.91,112.89,112.9,25039.0,93.671,93.6793,93.6627,93.671,25039.0
2021-09-16 10:50:00,112.9,112.94,112.9,112.93,22640.0,93.671,93.7042,93.671,93.6959,22640.0
2021-09-16 10:55:00,112.94,112.94,112.93,112.94,22905.0,93.7042,93.7042,93.6959,93.7042,22905.0
2021-09-16 11:00:00,112.94,112.99,112.93,112.99,57844.0,93.7042,93.7457,93.6959,93.7457,57844.0
2021-09-16 11:05:00,112.99,113.02,112.98,113.01,63329.0,93.7457,93.7706,93.7374,93.7623,63329.0
2021-09-16 11:10:00,113.01,113.01,112.93,112.94,118393.0,93.7623,93.7623,93.6959,93.7042,118393.0
2021-09-16 11:15:00,112.94,112.95,112.9,112.91,42325.0,93.7042,93.7125,93.671,93.6793,42325.0
2021-09-16 11:20:00,112.9,112.91,112.9,112.91,27734.0,93.671,93.6793,93.671,93.6793,27734.0
2021-09-16 11:25:00,112.91,112.92,112.89,112.9,54624.0,93.6793,93.6876,93.6627,93.671,54624.0
2021-09-16 11:30:00,112.9,112.9,112.86,112.87,59826.0,93.671,93.671,93.6378,93.6461,59826.0
2021-09-16 11:35:00,112.87,112.88,112.86,112.88,38536.0,93.6461,93.6544,93.6378,93.6544,38536.0
2021-09-16 11:40:00,112.88,112.88,112.87,112.88,31644.0,93.6544,93.6544,93.6461,93.6544,31644.0
2021-09-16 11:45:00,112.88,112.88,112.86,112.87,36758.0,93.6544,93.6544,93.6378,93.6461,36758.0
2021-09-16 11:50:00,112.87,112.87,112.86,112.87,12263.0,93.6461,93.6461,93.6378,93.6461,12263.0
2021-09-16 11:55:00,112.87,112.88,112.86,112.87,44440.0,93.6461,93.6544,93.6378,93.6461,44440.0
2021-09-16 12:00:00,112.87,112.87,112.85,112.85,41296.0,93.6461,93.6461,93.6295,93.6295,41296.0
2021-09-16 12:05:00,112.86,112.87,112.85,112.87,37115.0,93.6378,93.6461,93.6295,93.6461,37115.0
2021-09-16 12:10:00,112.86,112.87,112.86,112.86,3978.0,93.6378,93.6461,93.6378,93.6378,3978.0
2021-09-16 12:15:00,112.87,112.87,112.86,112.86,34365.0,93.6461,93.6461,93.6378,93.6378,34365.0
2021-09-16 12:20:00,112.87,112.87,112.84,112.85,22114.0,93.6461,93.6461,93.6212,93.6295,22114.0
2021-09-16 12:25:00,112.85,112.85,112.83,112.83,6106.0,93.6295,93.6295,93.6129,93.6129,6106.0
2021-09-16 12:30:00,112.83,112.84,112.81,112.84,58963.0,93.6129,93.6212,93.5963,93.6212,58963.0
2021-09-16 12:35:00,112.84,112.86,112.83,112.86,62079.0,93.6212,93.6378,93.6129,93.6378,62079.0
2021-09-16 12:40:00,112.86,112.87,112.84,112.85,7620.0,93.6378,93.6461,93.6212,93.6295,7620.0
2021-09-16 12:45:00,112.84,112.85,112.84,112.84,10686.0,93.6212,93.6295,93.6212,93.6212,10686.0
2021-09-16 12:50:00,112.84,112.85,112.84,112.84,26397.0,93.6212,93.6295,93.6212,93.6212,26397.0
2021-09-16 12:55:00,112.84,112.86,112.84,112.86,11685.0,93.6212,93.6378,93.6212,93.6378,11685.0
2021-09-16 13:00:00,112.85,112.86,112.84,112.85,49250.0,93.6295,93.6378,93.6212,93.6295,49250.0
2021-09-16 13:05:00,112.85,112.89,112.84,112.89,44814.0,93.6295,93.6627,93.6212,93.6627,44814.0
2021-09-16 13:10:00,112.89,112.89,112.85,112.88,87713.0,93.6627,93.6627,93.6295,93.6544,87713.0
2021-09-16 13:15:00,112.87,112.88,112.87,112.88,121701.0,93.6461,93.6544,93.6461,93.6544,121701.0
2021-09-16 13:20:00,112.88,112.88,112.86,112.87,78706.0,93.6544,93.6544,93.6378,93.6461,78706.0
2021-09-16 13:25:00,112.86,112.86,112.84,112.84,12884.0,93.6378,93.6378,93.6212,93.6212,12884.0
2021-09-16 13:30:00,112.84,112.85,112.84,112.85,17671.0,93.6212,93.6295,93.6212,93.6295,17671.0
2021-09-16 13:35:00,112.84,112.85,112.84,112.84,39648.0,93.6212,93.6295,93.6212,93.6212,39648.0
2021-09-16 13:40:00,112.85,112.86,112.84,112.85,74565.0,93.6295,93.6378,93.6212,93.6295,74565.0
2021-09-16 13:45:00,112.85,112.86,112.85,112.86,14127.0,93.6295,93.6378,93.6295,93.6378,14127.0
2021-09-16 13:50:00,112.86,112.87,112.85,112.87,20703.0,93.6378,93.6461,93.6295,93.6461,20703.0
2021-09-16 13:55:00,112.87,112.89,112.86,112.88,111991.0,93.6461,93.6627,93.6378,93.6544,111991.0
2021-09-16 14:00:00,112.89,112.89,112.85,112.86,48006.0,93.6627,93.6627,93.6295,93.6378,48006.0
2021-09-16 14:05:00,112.86,112.87,112.85,112.87,26005.0,93.6378,93.6461,93.6295,93.6461,26005.0
2021-09-16 14:10:00,112.86,112.87,112.86,112.86,13641.0,93.6378,93.6461,93.6378,93.6378,13641.0
2021-09-16 14:15:00,112.87,112.88,112.86,112.88,23798.0,93.6461,93.6544,93.6378,93.6544,23798.0
2021-09-16 14:20:00,112.87,112.89,112.87,112.88,35187.0,93.6461,93.6627,93.6461,93.6544,35187.0
2021-09-16 14:25:00,112.89,112.9,112.88,112.9,39014.0,93.6627,93.671,93.6544,93.671,39014.0
2021-09-16 14:30:00,112.9,112.94,112.9,112.93,24100.0,93.671,93.7042,93.671,93.6959,24100.0
2021-09-16 14:35:00,112.93,112.93,112.92,112.92,5026.0,93.6959,93.6959,93.6876,93.6876,5026.0
2021-09-16 14:40:00,112.93,112.93,112.92,112.92,3848.0,93.6959,93.6959,93.6876,93.6876,3848.0
2021-09-16 14:45:00,112.93,112.93,112.92,112.92,11693.0,93.6959,93.6959,93.6876,93.6876,11693.0
2021-09-16 14:50:00,112.93,112.93,112.92,112.92,12703.0,93.6959,93.6959,93.6876,93.6876,12703.0
2021-09-16 14:55:00,112.92,112.94,112.92,112.93,47239.0,93.6876,93.7042,93.6876,93.6959,47239.0
2021-09-16 15:00:00,112.92,112.93,112.9,112.91,12693.0,93.6876,93.6959,93.671,93.6793,12693.0
2021-09-16 15:05:00,112.91,112.93,112.9,112.93,10368.0,93.6793,93.6959,93.671,93.6959,10368.0
2021-09-16 15:10:00,112.92,112.94,112.92,112.94,80563.0,93.6876,93.7042,93.6876,93.7042,80563.0
2021-09-16 15:15:00,112.94,112.94,112.9,112.91,50011.0,93.7042,93.7042,93.671,93.6793,50011.0
2021-09-16 15:20:00,112.91,112.91,112.9,112.9,5570.0,93.6793,93.6793,93.671,93.671,5570.0
2021-09-16 15:25:00,112.91,112.91,112.89,112.89,29776.0,93.6793,93.6793,93.6627,93.6627,29776.0
2021-09-16 15:30:00,112.9,112.9,112.89,112.89,60503.0,93.671,93.671,93.6627,93.6627,60503.0
2021-09-16 15:35:00,112.9,112.9,112.89,112.89,27438.0,93.671,93.671,93.6627,93.6627,27438.0
2021-09-16 15:40:00,112.89,112.92,112.89,112.91,36635.0,93.6627,93.6876,93.6627,93.6793,36635.0
2021-09-16 15:45:00,112.92,112.92,112.9,112.9,38697.0,93.6876,93.6876,93.671,93.671,38697.0
2021-09-16 15:50:00,112.9,112.91,112.89,112.9,27956.0,93.671,93.6793,93.6627,93.671,27956.0
2021-09-16 15:55:00,112.89,112.9,112.83,112.87,289458.0,93.6627,93.671,93.6129,93.6461,289458.0
2021-09-17 09:30:00,112.7,112.71,112.65,112.67,110792.0,93.5051,93.5134,93.4636,93.4802,110792.0
2021-09-17 09:35:00,112.67,112.7,112.64,112.65,107413.0,93.4802,93.5051,93.4553,93.4636,107413.0
2021-09-17 09:40:00,112.64,112.68,112.62,112.67,78883.0,93.4553,93.4885,93.4387,93.4802,78883.0
2021-09-17 09:45:00,112.67,112.7,112.65,112.7,35069.0,93.4802,93.5051,93.4636,93.5051,35069.0
2021-09-17 09:50:00,112.7,112.7,112.61,112.63,515728.0,93.5051,93.5051,93.4304,93.447,515728.0
2021-09-17 09:55:00,112.63,112.64,112.61,112.63,80074.0,93.447,93.4553,93.4304,93.447,80074.0
2021-09-17 10:00:00,112.63,112.66,112.6,112.64,34244.0,93.447,93.4719,93.4221,93.4553,34244.0
2021-09-17 10:05:00,112.64,112.65,112.61,112.65,29759.0,93.4553,93.4636,93.4304,93.4636,29759.0
2021-09-17 10:10:00,112.65,112.66,112.58,112.59,27691.0,93.4636,93.4719,93.4055,93.4138,27691.0
2021-09-17 10:15:00,112.58,112.59,112.54,112.58,64023.0,93.4055,93.4138,93.3723,93.4055,64023.0
2021-09-17 10:20:00,112.58,112.6,112.57,112.6,75896.0,93.4055,93.4221,93.3972,93.4221,75896.0
2021-09-17 10:25:00,112.59,112.62,112.59,112.61,49511.0,93.4138,93.4387,93.4138,93.4304,49511.0
2021-09-17 10:30:00,112.62,112.62,112.58,112.6,60527.0,93.4387,93.4387,93.4055,93.4221,60527.0
2021-09-17 10:35:00,112.59,112.6,112.58,112.59,23513.0,93.4138,93.4221,93.4055,93.4138,23513.0
2021-09-17 10:40:00,112.59,112.61,112.57,112.61,31799.0,93.4138,93.4304,93.3972,93.4304,31799.0
2021-09-17 10:45:00,112.6,112.61,112.58,112.59,36884.0,93.4221,93.4304,93.4055,93.4138,36884.0
2021-09-17 10:50:00,112.59,112.62,112.58,112.62,43836.0,93.4138,93.4387,93.4055,93.4387,43836.0
2021-09-17 10:55:00,112.61,112.62,112.58,112.6,27546.0,93.4304,93.4387,93.4055,93.4221,27546.0
2021-09-17 11:00:00,112.59,112.6,112.57,112.58,56643.0,93.4138,93.4221,93.3972,93.4055,56643.0
2021-09-17 11:05:00,112.58,112.6,112.57,112.6,10754.0,93.4055,93.4221,93.3972,93.4221,10754.0
2021-09-17 11:10:00,112.6,112.62,112.59,112.62,18232.0,93.4221,93.4387,93.4138,93.4387,18232.0
2021-09-17 11:15:00,112.62,112.62,112.6,112.62,24120.0,93.4387,93.4387,93.4221,93.4387,24120.0
2021-09-17 11:20:00,112.62,112.62,112.61,112.62,5184.0,93.4387,93.4387,93.4304,93.4387,5184.0
2021-09-17 11:25:00,112.62,112.62,112.6,112.6,12451.0,93.4387,93.4387,93.4221,93.4221,12451.0
2021-09-17 11:30:00,112.6,112.6,112.57,112.58,88595.0,93.4221,93.4221,93.3972,93.4055,88595.0
2021-09-17 11:35:00,112.58,112.58,112.57,112.57,23400.0,93.4055,93.4055,93.3972,93.3972,23400.0
2021-09-17 11:40:00,112.58,112.59,112.57,112.58,36809.0,93.4055,93.4138,93.3972,93.4055,36809.0
2021-09-17 11:45:00,112.58,112.59,112.57,112.58,29867.0,93.4055,93.4138,93.3972,93.4055,29867.0
2021-09-17 11:50:00,112.58,112.59,112.56,112.57,43252.0,93.4055,93.4138,93.3889,93.3972,43252.0
2021-09-17 11:55:00,112.57,112.57,112.55,112.56,39124.0,93.3972,93.3972,93.3806,93.3889,39124.0
2021-09-17 12:00:00,112.56,112.58,112.55,112.57,81213.0,93.3889,93.4055,93.3806,93.3972,81213.0
2021-09-17 12:05:00,112.57,112.58,112.56,112.58,35427.0,93.3972,93.4055,93.3889,93.4055,35427.0
2021-09-17 12:10:00,112.58,112.58,112.57,112.58,19191.0,93.4055,93.4055,93.3972,93.4055,19191.0
2021-09-17 12:15:00,112.58,112.59,112.57,112.57,23822.0,93.4055,93.4138,93.3972,93.3972,23822.0
2021-09-17 12:20:00,112.58,112.6,112.57,112.6,14908.0,93.4055,93.4221,93.3972,93.4221,14908.0
2021-09-17 12:25:00,112.6,112.6,112.59,112.59,13358.0,93.4221,93.4221,93.4138,93.4138,13358.0
2021-09-17 12:30:00,112.6,112.6,112.59,112.59,8348.0,93.4221,93.4221,93.4138,93.4138,8348.0
2021-09-17 12:35:00,112.6,112.61,112.59,112.59,27837.0,93.4221,93.4304,93.4138,93.4138,27837.0
2021-09-17 12:40:00,112.6,112.6,112.59,112.6,3358.0,93.4221,93.4221,93.4138,93.4221,3358.0
2021-09-17 12:45:00,112.6,112.6,112.59,112.59,10320.0,93.4221,93.4221,93.4138,93.4138,10320.0
2021-09-17 12:50:00,112.6,112.6,112.59,112.6,22359.0,93.4221,93.4221,93.4138,93.4221,22359.0
2021-09-17 12:55:00,112.6,112.61,112.6,112.6,13160.0,93.4221,93.4304,93.4221,93.4221,13160.0
2021-09-17 13:00:00,112.6,112.61,112.58,112.58,14677.0,93.4221,93.4304,93.4055,93.4055,14677.0
2021-09-17 13:05:00,112.59,112.59,112.58,112.59,10545.0,93.4138,93.4138,93.4055,93.4138,10545.0
2021-09-17 13:10:00,112.59,112.59,112.58,112.59,10900.0,93.4138,93.4138,93.4055,93.4138,10900.0
2021-09-17 13:15:00,112.59,112.59,112.58,112.59,17793.0,93.4138,93.4138,93.4055,93.4138,17793.0
2021-09-17 13:20:00,112.59,112.59,112.58,112.59,8494.0,93.4138,93.4138,93.4055,93.4138,8494.0
2021-09-17 13:25:00,112.59,112.59,112.57,112.58,25263.0,93.4138,93.4138,93.3972,93.4055,25263.0
2021-09-17 13:30:00,112.58,112.58,112.57,112.58,18852.0,93.4055,93.4055,93.3972,93.4055,18852.0
2021-09-17 13:35:00,112.58,112.58,112.57,112.58,12230.0,93.4055,93.4055,93.3972,93.4055,12230.0
2021-09-17 13:40:00,112.58,112.58,112.57,112.58,17147.0,93.4055,93.4055,93.3972,93.4055,17147.0
2021-09-17 13:45:00,112.57,112.58,112.54,112.55,59795.0,93.3972,93.4055,93.3723,93.3806,59795.0
2021-09-17 13:50:00,112.55,112.56,112.55,112.56,25171.0,93.3806,93.3889,93.3806,93.3889,25171.0
2021-09-17 13:55:00,112.56,112.56,112.55,112.56,21398.0,93.3889,93.3889,93.3806,93.3889,21398.0
2021-09-17 14:00:00,112.56,112.56,112.55,112.56,40324.0,93.3889,93.3889,93.3806,93.3889,40324.0
2021-09-17 14:05:00,112.56,112.56,112.55,112.56,20107.0,93.3889,93.3889,93.3806,93.3889,20107.0
2021-09-17 14:10:00,112.56,112.56,112.55,112.56,21259.0,93.3889,93.3889,93.3806,93.3889,21259.0
2021-09-17 14:15:00,112.56,112.56,112.55,112.56,17835.0,93.3889,93.3889,93.3806,93.3889,17835.0
2021-09-17 14:20:00,112.56,112.56,112.55,112.56,24337.0,93.3889,93.3889,93.3806,93.3889,24337.0
2021-09-17 14:25:00,112.56,112.57,112.55,112.57,45892.0,93.3889,93.3972,93.3806,93.3972,45892.0
2021-09-17 14:30:00,112.57,112.57,112.56,112.57,8358.0,93.3972,93.3972,93.3889,93.3972,8358.0
2021-09-17 14:35:00,112.56,112.57,112.56,112.57,35192.0,93.3889,93.3972,93.3889,93.3972,35192.0
2021-09-17 14:40:00,112.56,112.57,112.56,112.57,13575.0,93.3889,93.3972,93.3889,93.3972,13575.0
2021-09-17 14:45:00,112.57,112.57,112.55,112.55,53728.0,93.3972,93.3972,93.3806,93.3806,53728.0
2021-09-17 14:50:00,112.55,112.56,112.53,112.53,51297.0,93.3806,93.3889,93.364,93.364,51297.0
2021-09-17 14:55:00,112.53,112.54,112.5,112.51,389624.0,93.364,93.3723,93.3391,93.3474,389624.0
2021-09-17 15:00:00,112.51,112.52,112.5,112.5,32174.0,93.3474,93.3557,93.3391,93.3391,32174.0
2021-09-17 15:05:00,112.5,112.51,112.5,112.5,36372.0,93.3391,93.3474,93.3391,93.3391,36372.0
2021-09-17 15:10:00,112.51,112.51,112.5,112.5,101211.0,93.3474,93.3474,93.3391,93.3391,101211.0
2021-09-17 15:15:00,112.51,112.51,112.5,112.5,54539.0,93.3474,93.3474,93.3391,93.3391,54539.0
2021-09-17 15:20:00,112.5,112.51,112.5,112.5,33166.0,93.3391,93.3474,93.3391,93.3391,33166.0
2021-09-17 15:25:00,112.5,112.51,112.5,112.5,45407.0,93.3391,93.3474,93.3391,93.3391,45407.0
2021-09-17 15:30:00,112.5,112.53,112.5,112.53,58264.0,93.3391,93.364,93.3391,93.364,58264.0
2021-09-17 15:35:00,112.52,112.53,112.5,112.5,26321.0,93.3557,93.364,93.3391,93.3391,26321.0
2021-09-17 15:40:00,112.5,112.53,112.5,112.52,102448.0,93.3391,93.364,93.3391,93.3557,102448.0
2021-09-17 15:45:00,112.53,112.53,112.52,112.53,38966.0,93.364,93.364,93.3557,93.364,38966.0
2021-09-17 15:50:00,112.52,112.53,112.51,112.51,122803.0,93.3557,93.364,93.3474,93.3474,122803.0
2021-09-17 15:55:00,112.52,112.52,112.5,112.52,290705.0,93.3557,93.3557,93.3391,93.3557,290705.0
2021-09-20 09:30:00,112.21,112.26,112.14,112.22,105051.0,93.0985,93.14,93.0404,93.1068,105051.0
2021-09-20 09:35:00,112.23,112.27,112.22,112.26,42738.0,93.1151,93.1483,93.1068,93.14,42738.0
2021-09-20 09:40:00,112.26,112.32,112.25,112.31,49980.0,93.14,93.1898,93.1317,93.1815,49980.0
2021-09-20 09:45:00,112.31,112.31,112.26,112.28,305509.0,93.1815,93.1815,93.14,93.1566,305509.0
2021-09-20 09:50:00,112.29,112.32,112.25,112.32,61552.0,93.1649,93.1898,93.1317,93.1898,61552.0
2021-09-20 09:55:00,112.31,112.33,112.29,112.33,64556.0,93.1815,93.1981,93.1649,93.1981,64556.0
2021-09-20 10:00:00,112.33,112.37,112.3,112.37,54778.0,93.1981,93.2313,93.1732,93.2313,54778.0
2021-09-20 10:05:00,112.36,112.37,112.35,112.35,52935.0,93.223,93.2313,93.2147,93.2147,52935.0
2021-09-20 10:10:00,112.36,112.36,112.33,112.33,46949.0,93.223,93.223,93.1981,93.1981,46949.0
2021-09-20 10:15:00,112.33,112.36,112.33,112.36,18565.0,93.1981,93.223,93.1981,93.223,18565.0
2021-09-20 10:20:00,112.36,112.37,112.34,112.35,182351.0,93.223,93.2313,93.2064,93.2147,182351.0
2021-09-20 10:25:00,112.35,112.38,112.35,112.37,91249.0,93.2147,93.2396,93.2147,93.2313,91249.0
2021-09-20 10:30:00,112.36,112.37,112.33,112.37,89070.0,93.223,93.2313,93.1981,93.2313,89070.0
2021-09-20 10:35:00,112.37,112.37,112.34,112.35,21368.0,93.2313,93.2313,93.2064,93.2147,21368.0
2021-09-20 10:40:00,112.34,112.35,112.3,112.32,30179.0,93.2064,93.2147,93.1732,93.1898,30179.0
2021-09-20 10:45:00,112.32,112.33,112.3,112.3,28212.0,93.1898,93.1981,93.1732,93.1732,28212.0
2021-09-20 10:50:00,112.31,112.31,112.29,112.3,39985.0,93.1815,93.1815,93.1649,93.1732,39985.0
2021-09-20 10:55:00,112.3,112.3,112.26,112.28,58272.0,93.1732,93.1732,93.14,93.1566,58272.0
2021-09-20 11:00:00,112.28,112.29,112.25,112.28,70706.0,93.1566,93.1649,93.1317,93.1566,70706.0
2021-09-20 11:05:00,112.28,112.29,112.26,112.28,111926.0,93.1566,93.1649,93.14,93.1566,111926.0
2021-09-20 11:10:00,112.27,112.28,112.26,112.28,30455.0,93.1483,93.1566,93.14,93.1566,30455.0
2021-09-20 11:15:00,112.28,112.28,112.25,112.27,145869.0,93.1566,93.1566,93.1317,93.1483,145869.0
2021-09-20 11:20:00,112.27,112.29,112.26,112.28,46833.0,93.1483,93.1649,93.14,93.1566,46833.0
2021-09-20 11:25:00,112.27,112.3,112.27,112.29,104501.0,93.1483,93.1732,93.1483,93.1649,104501.0
2021-09-20 11:30:00,112.29,112.29,112.27,112.27,47805.0,93.1649,93.1649,93.1483,93.1483,47805.0
2021-09-20 11:35:00,112.27,112.28,112.24,112.24,195607.0,93.1483,93.1566,93.1234,93.1234,195607.0
2021-09-20 11:40:00,112.24,112.25,112.21,112.23,128688.0,93.1234,93.1317,93.0985,93.1151,128688.0
2021-09-20 11:45:00,112.22,112.24,112.19,112.22,237739.0,93.1068,93.1234,93.0819,93.1068,237739.0
2021-09-20 11:50:00,112.22,112.24,112.21,112.24,55091.0,93.1068,93.1234,93.0985,93.1234,55091.0
2021-09-20 11:55:00,112.24,112.25,112.23,112.24,87972.0,93.1234,93.1317,93.1151,93.1234,87972.0
2021-09-20 12:00:00,112.23,112.26,112.22,112.26,116355.0,93.1151,93.14,93.1068,93.14,116355.0
2021-09-20 12:05:00,112.25,112.25,112.2,112.21,342925.0,93.1317,93.1317,93.0902,93.0985,342925.0
2021-09-20 12:10:00,112.2,112.21,112.15,112.16,180111.0,93.0902,93.0985,93.0487,93.057,180111.0
2021-09-20 12:15:00,112.16,112.16,112.12,112.13,73870.0,93.057,93.057,93.0238,93.0321,73870.0
2021-09-20 12:20:00,112.12,112.13,112.03,112.03,111022.0,93.0238,93.0321,92.9492,92.9492,111022.0
2021-09-20 12:25:00,112.03,112.05,112.0,112.05,131671.0,92.9492,92.9658,92.9243,92.9658,131671.0
2021-09-20 12:30:00,112.05,112.08,112.04,112.07,104462.0,92.9658,92.9907,92.9575,92.9824,104462.0
2021-09-20 12:35:00,112.07,112.09,112.06,112.09,40610.0,92.9824,92.999,92.9741,92.999,40610.0
2021-09-20 12:40:00,112.09,112.09,112.05,112.06,212942.0,92.999,92.999,92.9658,92.9741,212942.0
2021-09-20 12:45:00,112.07,112.07,112.06,112.06,26430.0,92.9824,92.9824,92.9741,92.9741,26430.0
2021-09-20 12:50:00,112.07,112.07,112.01,112.02,175793.0,92.9824,92.9824,92.9326,92.9409,175793.0
2021-09-20 12:55:00,112.03,112.05,112.02,112.04,234468.0,92.9492,92.9658,92.9409,92.9575,234468.0
2021-09-20 13:00:00,112.04,112.04,112.03,112.04,35058.0,92.9575,92.9575,92.9492,92.9575,35058.0
2021-09-20 13:05:00,112.03,112.07,112.03,112.05,125870.0,92.9492,92.9824,92.9492,92.9658,125870.0
2021-09-20 13:10:00,112.04,112.05,111.96,111.97,125400.0,92.9575,92.9658,92.8911,92.8994,125400.0
2021-09-20 13:15:00,111.96,111.98,111.94,111.98,123530.0,92.8911,92.9077,92.8745,92.9077,123530.0
2021-09-20 13:20:00,111.98,111.99,111.97,111.99,62875.0,92.9077,92.916,92.8994,92.916,62875.0
2021-09-20 13:25:00,111.99,111.99,111.97,111.97,57798.0,92.916,92.916,92.8994,92.8994,57798.0
2021-09-20 13:30:00,111.97,111.98,111.87,111.89,154953.0,92.8994,92.9077,92.8164,92.833,154953.0
2021-09-20 13:35:00,111.89,111.96,111.88,111.95,80905.0,92.833,92.8911,92.8247,92.8828,80905.0
2021-09-20 13:40:00,111.96,111.96,111.95,111.95,65667.0,92.8911,92.8911,92.8828,92.8828,65667.0
2021-09-20 13:45:00,111.95,111.96,111.95,111.96,63495.0,92.8828,92.8911,92.8828,92.8911,63495.0
2021-09-20 13:50:00,111.95,111.96,111.95,111.95,46653.0,92.8828,92.8911,92.8828,92.8828,46653.0
2021-09-20 13:55:00,111.95,111.96,111.95,111.95,49606.0,92.8828,92.8911,92.8828,92.8828,49606.0
2021-09-20 14:00:00,111.95,111.96,111.94,111.95,71400.0,92.8828,92.8911,92.8745,92.8828,71400.0
2021-09-20 14:05:00,111.95,111.95,111.93,111.94,49488.0,92.8828,92.8828,92.8662,92.8745,49488.0
2021-09-20 14:10:00,111.94,111.94,111.9,111.91,81987.0,92.8745,92.8745,92.8413,92.8496,81987.0
2021-09-20 14:15:00,111.92,111.92,111.9,111.91,49363.0,92.8579,92.8579,92.8413,92.8496,49363.0
2021-09-20 14:20:00,111.9,111.91,111.87,111.87,83569.0,92.8413,92.8496,92.8164,92.8164,83569.0
2021-09-20 14:25:00,111.87,111.88,111.85,111.86,19362.0,92.8164,92.8247,92.7998,92.8081,19362.0
2021-09-20 14:30:00,111.86,111.86,111.85,111.86,20440.0,92.8081,92.8081,92.7998,92.8081,20440.0
2021-09-20 14:35:00,111.86,111.86,111.82,111.82,44881.0,92.8081,92.8081,92.7749,92.7749,44881.0
2021-09-20 14:40:00,111.82,111.82,111.81,111.81,21251.0,92.7749,92.7749,92.7666,92.7666,21251.0
2021-09-20 14:45:00,111.82,111.84,111.81,111.84,52134.0,92.7749,92.7915,92.7666,92.7915,52134.0
2021-09-20 14:50:00,111.84,111.84,111.83,111.84,22858.0,92.7915,92.7915,92.7832,92.7915,22858.0
2021-09-20 14:55:00,111.84,111.88,111.83,111.88,125672.0,92.7915,92.8247,92.7832,92.8247,125672.0
2021-09-20 15:00:00,111.88,111.89,111.88,111.89,46348.0,92.8247,92.833,92.8247,92.833,46348.0
2021-09-20 15:05:00,111.89,111.91,111.88,111.91,23114.0,92.833,92.8496,92.8247,92.8496,23114.0
2021-09-20 15:10:00,111.9,111.92,111.89,111.9,29204.0,92.8413,92.8579,92.833,92.8413,29204.0
2021-09-20 15:15:00,111.9,111.9,111.88,111.9,62250.0,92.8413,92.8413,92.8247,92.8413,62250.0
2021-09-20 15:20:00,111.9,111.91,111.89,111.91,16086.0,92.8413,92.8496,92.833,92.8496,16086.0
2021-09-20 15:25:00,111.91,111.94,111.91,111.94,63390.0,92.8496,92.8745,92.8496,92.8745,63390.0
2021-09-20 15:30:00,111.93,111.94,111.91,111.94,36124.0,92.8662,92.8745,92.8496,92.8745,36124.0
2021-09-20 15:35:00,111.94,111.97,111.93,111.97,78456.0,92.8745,92.8994,92.8662,92.8994,78456.0
2021-09-20 15:40:00,111.97,112.0,111.96,112.0,115478.0,92.8994,92.9243,92.8911,92.9243,115478.0
2021-09-20 15:45:00,112.0,112.0,111.99,112.0,121789.0,92.9243,92.9243,92.916,92.9243,121789.0
2021-09-20 15:50:00,111.99,112.04,111.99,112.02,129055.0,92.916,92.9575,92.916,92.9409,129055.0
2021-09-20 15:55:00,112.02,112.03,111.97,111.98,578659.0,92.9409,92.9492,92.8994,92.9077,578659.0
2021-09-21 09:30:00,112.4,112.43,112.26,112.28,192122.0,93.2562,93.281,93.14,93.1566,192122.0
2021-09-21 09:35:00,112.28,112.34,112.26,112.33,151917.0,93.1566,93.2064,93.14,93.1981,151917.0
2021-09-21 09:40:00,112.33,112.39,112.32,112.39,26012.0,93.1981,93.2479,93.1898,93.2479,26012.0
2021-09-21 09:45:00,112.39,112.43,112.37,112.43,76129.0,93.2479,93.281,93.2313,93.281,76129.0
2021-09-21 09:50:00,112.42,112.43,112.4,112.41,48049.0,93.2727,93.281,93.2562,93.2645,48049.0
2021-09-21 09:55:00,112.4,112.41,112.34,112.36,28818.0,93.2562,93.2645,93.2064,93.223,28818.0
2021-09-21 10:00:00,112.35,112.39,112.35,112.37,124559.0,93.2147,93.2479,93.2147,93.2313,124559.0
2021-09-21 10:05:00,112.36,112.37,112.35,112.36,133283.0,93.223,93.2313,93.2147,93.223,133283.0
2021-09-21 10:10:00,112.35,112.36,112.29,112.3,171688.0,93.2147,93.223,93.1649,93.1732,171688.0
2021-09-21 10:15:00,112.31,112.33,112.28,112.33,166100.0,93.1815,93.1981,93.1566,93.1981,166100.0
2021-09-21 10:20:00,112.32,112.33,112.28,112.28,145305.0,93.1898,93.1981,93.1566,93.1566,145305.0
2021-09-21 10:25:00,112.28,112.29,112.27,112.28,114242.0,93.1566,93.1649,93.1483,93.1566,114242.0
2021-09-21 10:30:00,112.29,112.29,112.27,112.27,30852.0,93.1649,93.1649,93.1483,93.1483,30852.0
2021-09-21 10:35:00,112.28,112.3,112.26,112.28,31239.0,93.1566,93.1732,93.14,93.1566,31239.0
2021-09-21 10:40:00,112.28,112.33,112.28,112.33,15414.0,93.1566,93.1981,93.1566,93.1981,15414.0
2021-09-21 10:45:00,112.33,112.34,112.29,112.3,17157.0,93.1981,93.2064,93.1649,93.1732,17157.0
2021-09-21 10:50:00,112.3,112.3,112.25,112.26,36340.0,93.1732,93.1732,93.1317,93.14,36340.0
2021-09-21 10:55:00,112.26,112.27,112.25,112.26,37729.0,93.14,93.1483,93.1317,93.14,37729.0
2021-09-21 11:00:00,112.25,112.25,112.22,112.22,16055.0,93.1317,93.1317,93.1068,93.1068,16055.0
2021-09-21 11:05:00,112.22,112.29,112.22,112.28,86212.0,93.1068,93.1649,93.1068,93.1566,86212.0
2021-09-21 11:10:00,112.29,112.29,112.26,112.27,37880.0,93.1649,93.1649,93.14,93.1483,37880.0
2021-09-21 11:15:00,112.27,112.29,112.26,112.27,9851.0,93.1483,93.1649,93.14,93.1483,9851.0
2021-09-21 11:20:00,112.27,112.28,112.27,112.27,5934.0,93.1483,93.1566,93.1483,93.1483,5934.0
2021-09-21 11:25:00,112.27,112.28,112.24,112.25,40514.0,93.1483,93.1566,93.1234,93.1317,40514.0
2021-09-21 11:30:00,112.25,112.27,112.24,112.26,62105.0,93.1317,93.1483,93.1234,93.14,62105.0
2021-09-21 11:35:00,112.26,112.27,112.25,112.25,52226.0,93.14,93.1483,93.1317,93.1317,52226.0
2021-09-21 11:40:00,112.25,112.27,112.24,112.27,72915.0,93.1317,93.1483,93.1234,93.1483,72915.0
2021-09-21 11:45:00,112.26,112.26,112.24,112.25,44916.0,93.14,93.14,93.1234,93.1317,44916.0
2021-09-21 11:50:00,112.25,112.26,112.24,112.24,9950.0,93.1317,93.14,93.1234,93.1234,9950.0
2021-09-21 11:55:00,112.24,112.25,112.21,112.23,13962.0,93.1234,93.1317,93.0985,93.1151,13962.0
2021-09-21 12:00:00,112.23,112.24,112.21,112.22,12367.0,93.1151,93.1234,93.0985,93.1068,12367.0
2021-09-21 12:05:00,112.21,112.24,112.21,112.23,15200.0,93.0985,93.1234,93.0985,93.1151,15200.0
2021-09-21 12:10:00,112.23,112.25,112.22,112.24,64377.0,93.1151,93.1317,93.1068,93.1234,64377.0
2021-09-21 12:15:00,112.24,112.25,112.24,112.24,10219.0,93.1234,93.1317,93.1234,93.1234,10219.0
2021-09-21 12:20:00,112.24,112.25,112.24,112.24,10719.0,93.1234,93.1317,93.1234,93.1234,10719.0
2021-09-21 12:25:00,112.24,112.25,112.24,112.24,5471.0,93.1234,93.1317,93.1234,93.1234,5471.0
2021-09-21 12:30:00,112.24,112.25,112.24,112.24,6625.0,93.1234,93.1317,93.1234,93.1234,6625.0
2021-09-21 12:35:00,112.25,112.27,112.24,112.26,12990.0,93.1317,93.1483,93.1234,93.14,12990.0
2021-09-21 12:40:00,112.26,112.27,112.26,112.27,10107.0,93.14,93.1483,93.14,93.1483,10107.0
2021-09-21 12:45:00,112.27,112.27,112.26,112.27,4520.0,93.1483,93.1483,93.14,93.1483,4520.0
2021-09-21 12:50:00,112.27,112.27,112.26,112.27,7986.0,93.1483,93.1483,93.14,93.1483,7986.0
2021-09-21 12:55:00,112.27,112.31,112.26,112.29,21251.0,93.1483,93.1815,93.14,93.1649,21251.0
2021-09-21 13:00:00,112.3,112.3,112.24,112.24,24150.0,93.1732,93.1732,93.1234,93.1234,24150.0
2021-09-21 13:05:00,112.25,112.26,112.22,112.22,13049.0,93.1317,93.14,93.1068,93.1068,13049.0
2021-09-21 13:10:00,112.21,112.22,112.2,112.21,9936.0,93.0985,93.1068,93.0902,93.0985,9936.0
2021-09-21 13:15:00,112.21,112.22,112.21,112.22,5899.0,93.0985,93.1068,93.0985,93.1068,5899.0
2021-09-21 13:20:00,112.22,112.24,112.21,112.23,10834.0,93.1068,93.1234,93.0985,93.1151,10834.0
2021-09-21 13:25:00,112.23,112.23,112.2,112.21,12168.0,93.1151,93.1151,93.0902,93.0985,12168.0
2021-09-21 13:30:00,112.22,112.22,112.21,112.22,29768.0,93.1068,93.1068,93.0985,93.1068,29768.0
2021-09-21 13:35:00,112.21,112.22,112.18,112.19,19003.0,93.0985,93.1068,93.0736,93.0819,19003.0
2021-09-21 13:40:00,112.19,112.2,112.17,112.17,16242.0,93.0819,93.0902,93.0653,93.0653,16242.0
2021-09-21 13:45:00,112.17,112.19,112.17,112.18,16974.0,93.0653,93.0819,93.0653,93.0736,16974.0
2021-09-21 13:50:00,112.18,112.19,112.17,112.18,14363.0,93.0736,93.0819,93.0653,93.0736,14363.0
2021-09-21 13:55:00,112.18,112.19,112.17,112.19,5312.0,93.0736,93.0819,93.0653,93.0819,5312.0
2021-09-21 14:00:00,112.18,112.2,112.15,112.16,243760.0,93.0736,93.0902,93.0487,93.057,243760.0
2021-09-21 14:05:00,112.16,112.17,112.15,112.15,4490.0,93.057,93.0653,93.0487,93.0487,4490.0
2021-09-21 14:10:00,112.15,112.15,112.12,112.12,11647.0,93.0487,93.0487,93.0238,93.0238,11647.0
2021-09-21 14:15:00,112.12,112.13,112.11,112.12,9074.0,93.0238,93.0321,93.0155,93.0238,9074.0
2021-09-21 14:20:00,112.12,112.13,112.11,112.13,7769.0,93.0238,93.0321,93.0155,93.0321,7769.0
2021-09-21 14:25:00,112.12,112.13,112.1,112.11,23224.0,93.0238,93.0321,93.0073,93.0155,23224.0
2021-09-21 14:30:00,112.1,112.11,112.1,112.1,4123.0,93.0073,93.0155,93.0073,93.0073,4123.0
2021-09-21 14:35:00,112.11,112.11,112.09,112.11,14732.0,93.0155,93.0155,92.999,93.0155,14732.0
2021-09-21 14:40:00,112.11,112.11,112.1,112.11,11463.0,93.0155,93.0155,93.0073,93.0155,11463.0
2021-09-21 14:45:00,112.11,112.11,112.1,112.11,8819.0,93.0155,93.0155,93.0073,93.0155,8819.0
2021-09-21 14:50:00,112.11,112.14,112.1,112.13,9862.0,93.0155,93.0404,93.0073,93.0321,9862.0
2021-09-21 14:55:00,112.12,112.14,112.12,112.14,18803.0,93.0238,93.0404,93.0238,93.0404,18803.0
2021-09-21 15:00:00,112.14,112.18,112.14,112.17,72895.0,93.0404,93.0736,93.0404,93.0653,72895.0
2021-09-21 15:05:00,112.17,112.17,112.15,112.15,12519.0,93.0653,93.0653,93.0487,93.0487,12519.0
2021-09-21 15:10:00,112.16,112.16,112.15,112.16,6750.0,93.057,93.057,93.0487,93.057,6750.0
2021-09-21 15:15:00,112.16,112.17,112.14,112.14,12099.0,93.057,93.0653,93.0404,93.0404,12099.0
2021-09-21 15:20:00,112.15,112.16,112.14,112.15,6040.0,93.0487,93.057,93.0404,93.0487,6040.0
2021-09-21 15:25:00,112.15,112.15,112.14,112.14,70256.0,93.0487,93.0487,93.0404,93.0404,70256.0
2021-09-21 15:30:00,112.14,112.15,112.13,112.14,12276.0,93.0404,93.0487,93.0321,93.0404,12276.0
2021-09-21 15:35:00,112.14,112.14,112.12,112.13,17482.0,93.0404,93.0404,93.0238,93.0321,17482.0
2021-09-21 15:40:00,112.13,112.17,112.12,112.15,13781.0,93.0321,93.0653,93.0238,93.0487,13781.0
2021-09-21 15:45:00,112.16,112.17,112.15,112.16,41378.0,93.057,93.0653,93.0487,93.057,41378.0
2021-09-21 15:50:00,112.16,112.16,112.15,112.15,33072.0,93.057,93.057,93.0487,93.0487,33072.0
2021-09-21 15:55:00,112.15,112.21,112.15,112.2,186765.0,93.0487,93.0985,93.0487,93.0902,186765.0
2021-09-22 09:30:00,112.19,112.21,112.07,112.09,68654.0,93.0819,93.0985,92.9824,92.999,68654.0
2021-09-22 09:35:00,112.08,112.13,112.08,112.11,45861.0,92.9907,93.0321,92.9907,93.0155,45861.0
2021-09-22 09:40:00,112.11,112.12,112.08,112.12,39602.0,93.0155,93.0238,92.9907,93.0238,39602.0
2021-09-22 09:45:00,112.12,112.13,112.07,112.1,285132.0,93.0238,93.0321,92.9824,93.0073,285132.0
2021-09-22 09:50:00,112.09,112.09,112.07,112.08,111573.0,92.999,92.999,92.9824,92.9907,111573.0
2021-09-22 09:55:00,112.08,112.12,112.07,112.12,150499.0,92.9907,93.0238,92.9824,93.0238,150499.0
2021-09-22 10:00:00,112.14,112.15,112.12,112.14,74539.0,93.0404,93.0487,93.0238,93.0404,74539.0
2021-09-22 10:05:00,112.14,112.22,112.13,112.21,69416.0,93.0404,93.1068,93.0321,93.0985,69416.0
2021-09-22 10:10:00,112.21,112.22,112.2,112.22,67869.0,93.0985,93.1068,93.0902,93.1068,67869.0
2021-09-22 10:15:00,112.22,112.23,112.2,112.22,232286.0,93.1068,93.1151,93.0902,93.1068,232286.0
2021-09-22 10:20:00,112.22,112.23,112.17,112.18,204171.0,93.1068,93.1151,93.0653,93.0736,204171.0
2021-09-22 10:25:00,112.18,112.22,112.17,112.22,19279.0,93.0736,93.1068,93.0653,93.1068,19279.0
2021-09-22 10:30:00,112.22,112.27,112.21,112.27,11608.0,93.1068,93.1483,93.0985,93.1483,11608.0
2021-09-22 10:35:00,112.27,112.31,112.26,112.3,10662.0,93.1483,93.1815,93.14,93.1732,10662.0
2021-09-22 10:40:00,112.31,112.34,112.3,112.33,8054.0,93.1815,93.2064,93.1732,93.1981,8054.0
2021-09-22 10:45:00,112.33,112.34,112.32,112.34,69734.0,93.1981,93.2064,93.1898,93.2064,69734.0
2021-09-22 10:50:00,112.34,112.34,112.32,112.33,595248.0,93.2064,93.2064,93.1898,93.1981,595248.0
2021-09-22 10:55:00,112.33,112.36,112.32,112.33,65559.0,93.1981,93.223,93.1898,93.1981,65559.0
2021-09-22 11:00:00,112.34,112.36,112.33,112.36,48630.0,93.2064,93.223,93.1981,93.223,48630.0
2021-09-22 11:05:00,112.35,112.4,112.35,112.39,34944.0,93.2147,93.2562,93.2147,93.2479,34944.0
2021-09-22 11:10:00,112.39,112.4,112.37,112.38,61546.0,93.2479,93.2562,93.2313,93.2396,61546.0
2021-09-22 11:15:00,112.39,112.41,112.38,112.4,8477.0,93.2479,93.2645,93.2396,93.2562,8477.0
2021-09-22 11:20:00,112.4,112.41,112.39,112.39,5978.0,93.2562,93.2645,93.2479,93.2479,5978.0
2021-09-22 11:25:00,112.39,112.41,112.38,112.41,33612.0,93.2479,93.2645,93.2396,93.2645,33612.0
2021-09-22 11:30:00,112.41,112.42,112.4,112.4,6395.0,93.2645,93.2727,93.2562,93.2562,6395.0
2021-09-22 11:35:00,112.41,112.41,112.4,112.41,3468.0,93.2645,93.2645,93.2562,93.2645,3468.0
2021-09-22 11:40:00,112.4,112.41,112.4,112.4,4142.0,93.2562,93.2645,93.2562,93.2562,4142.0
2021-09-22 11:45:00,112.4,112.44,112.4,112.44,24288.0,93.2562,93.2893,93.2562,93.2893,24288.0
2021-09-22 11:50:00,112.43,112.48,112.43,112.44,23640.0,93.281,93.3225,93.281,93.2893,23640.0
2021-09-22 11:55:00,112.44,112.47,112.43,112.45,11077.0,93.2893,93.3142,93.281,93.2976,11077.0
2021-09-22 12:00:00,112.45,112.46,112.42,112.43,21023.0,93.2976,93.3059,93.2727,93.281,21023.0
2021-09-22 12:05:00,112.43,112.43,112.4,112.41,14782.0,93.281,93.281,93.2562,93.2645,14782.0
2021-09-22 12:10:00,112.39,112.4,112.37,112.39,5591.0,93.2479,93.2562,93.2313,93.2479,5591.0
2021-09-22 12:15:00,112.37,112.38,112.35,112.36,33861.0,93.2313,93.2396,93.2147,93.223,33861.0
2021-09-22 12:20:00,112.36,112.37,112.33,112.34,213053.0,93.223,93.2313,93.1981,93.2064,213053.0
2021-09-22 12:25:00,112.34,112.35,112.32,112.32,77596.0,93.2064,93.2147,93.1898,93.1898,77596.0
2021-09-22 12:30:00,112.32,112.34,112.32,112.33,20818.0,93.1898,93.2064,93.1898,93.1981,20818.0
2021-09-22 12:35:00,112.33,112.34,112.32,112.33,38616.0,93.1981,93.2064,93.1898,93.1981,38616.0
2021-09-22 12:40:00,112.33,112.33,112.31,112.33,12600.0,93.1981,93.1981,93.1815,93.1981,12600.0
2021-09-22 12:45:00,112.33,112.33,112.3,112.3,14775.0,93.1981,93.1981,93.1732,93.1732,14775.0
2021-09-22 12:50:00,112.31,112.32,112.31,112.31,6904.0,93.1815,93.1898,93.1815,93.1815,6904.0
2021-09-22 12:55:00,112.31,112.33,112.31,112.33,3835.0,93.1815,93.1981,93.1815,93.1981,3835.0
2021-09-22 13:00:00,112.32,112.33,112.31,112.33,7652.0,93.1898,93.1981,93.1815,93.1981,7652.0
2021-09-22 13:05:00,112.33,112.35,112.32,112.34,15045.0,93.1981,93.2147,93.1898,93.2064,15045.0
2021-09-22 13:10:00,112.34,112.34,112.32,112.32,9785.0,93.2064,93.2064,93.1898,93.1898,9785.0
2021-09-22 13:15:00,112.32,112.34,112.32,112.32,17165.0,93.1898,93.2064,93.1898,93.1898,17165.0
2021-09-22 13:20:00,112.32,112.33,112.32,112.33,1800.0,93.1898,93.1981,93.1898,93.1981,1800.0
2021-09-22 13:25:00,112.33,112.34,112.32,112.33,47942.0,93.1981,93.2064,93.1898,93.1981,47942.0
2021-09-22 13:30:00,112.33,112.34,112.32,112.33,13684.0,93.1981,93.2064,93.1898,93.1981,13684.0
2021-09-22 13:35:00,112.32,112.32,112.3,112.31,7662.0,93.1898,93.1898,93.1732,93.1815,7662.0
2021-09-22 13:40:00,112.31,112.32,112.31,112.32,5966.0,93.1815,93.1898,93.1815,93.1898,5966.0
2021-09-22 13:45:00,112.31,112.32,112.31,112.31,16854.0,93.1815,93.1898,93.1815,93.1815,16854.0
2021-09-22 13:50:00,112.32,112.34,112.32,112.32,15578.0,93.1898,93.2064,93.1898,93.1898,15578.0
2021-09-22 13:55:00,112.32,112.35,112.32,112.32,34446.0,93.1898,93.2147,93.1898,93.1898,34446.0
2021-09-22 14:00:00,112.3,112.37,112.13,112.37,76100.0,93.1732,93.2313,93.0321,93.2313,76100.0
2021-09-22 14:05:00,112.39,112.39,112.32,112.36,19000.0,93.2479,93.2479,93.1898,93.223,19000.0
2021-09-22 14:10:00,112.36,112.41,112.36,112.39,102567.0,93.223,93.2645,93.223,93.2479,102567.0
2021-09-22 14:15:00,112.39,112.4,112.35,112.35,97553.0,93.2479,93.2562,93.2147,93.2147,97553.0
2021-09-22 14:20:00,112.34,112.38,112.32,112.37,35848.0,93.2064,93.2396,93.1898,93.2313,35848.0
2021-09-22 14:25:00,112.36,112.4,112.36,112.39,23146.0,93.223,93.2562,93.223,93.2479,23146.0
2021-09-22 14:30:00,112.4,112.42,112.38,112.41,20103.0,93.2562,93.2727,93.2396,93.2645,20103.0
2021-09-22 14:35:00,112.41,112.41,112.3,112.39,158183.0,93.2645,93.2645,93.1732,93.2479,158183.0
2021-09-22 14:40:00,112.38,112.38,112.25,112.26,73309.0,93.2396,93.2396,93.1317,93.14,73309.0
2021-09-22 14:45:00,112.26,112.26,112.19,112.21,98411.0,93.14,93.14,93.0819,93.0985,98411.0
2021-09-22 14:50:00,112.2,112.22,112.17,112.2,29946.0,93.0902,93.1068,93.0653,93.0902,29946.0
2021-09-22 14:55:00,112.21,112.23,112.11,112.14,22885.0,93.0985,93.1151,93.0155,93.0404,22885.0
2021-09-22 15:00:00,112.14,112.16,112.11,112.14,19309.0,93.0404,93.057,93.0155,93.0404,19309.0
2021-09-22 15:05:00,112.14,112.25,112.13,112.24,16713.0,93.0404,93.1317,93.0321,93.1234,16713.0
2021-09-22 15:10:00,112.24,112.24,112.2,112.22,9679.0,93.1234,93.1234,93.0902,93.1068,9679.0
2021-09-22 15:15:00,112.23,112.28,112.22,112.27,9607.0,93.1151,93.1566,93.1068,93.1483,9607.0
2021-09-22 15:20:00,112.28,112.32,112.25,112.32,27994.0,93.1566,93.1898,93.1317,93.1898,27994.0
2021-09-22 15:25:00,112.32,112.36,112.31,112.34,12086.0,93.1898,93.223,93.1815,93.2064,12086.0
2021-09-22 15:30:00,112.33,112.34,112.31,112.31,164003.0,93.1981,93.2064,93.1815,93.1815,164003.0
2021-09-22 15:35:00,112.32,112.33,112.3,112.32,23005.0,93.1898,93.1981,93.1732,93.1898,23005.0
2021-09-22 15:40:00,112.32,112.32,112.29,112.3,37101.0,93.1898,93.1898,93.1649,93.1732,37101.0
2021-09-22 15:45:00,112.29,112.3,112.29,112.3,111336.0,93.1649,93.1732,93.1649,93.1732,111336.0
2021-09-22 15:50:00,112.29,112.3,112.29,112.3,74829.0,93.1649,93.1732,93.1649,93.1732,74829.0
2021-09-22 15:55:00,112.3,112.3,112.24,112.27,410363.0,93.1732,93.1732,93.1234,93.1483,410363.0
2021-09-23 09:30:00,112.16,112.25,112.07,112.09,137247.0,93.057,93.1317,92.9824,92.999,137247.0
2021-09-23 09:35:00,112.08,112.1,112.06,112.09,42593.0,92.9907,93.0073,92.9741,92.999,42593.0
2021-09-23 09:40:00,112.09,112.11,112.07,112.1,129917.0,92.999,93.0155,92.9824,93.0073,129917.0
2021-09-23 09:45:00,112.1,112.11,112.09,112.11,75255.0,93.0073,93.0155,92.999,93.0155,75255.0
2021-09-23 09:50:00,112.11,112.13,112.09,112.09,130365.0,93.0155,93.0321,92.999,92.999,130365.0
2021-09-23 09:55:00,112.09,112.1,112.08,112.1,14708.0,92.999,93.0073,92.9907,93.0073,14708.0
2021-09-23 10:00:00,112.1,112.11,112.07,112.1,130319.0,93.0073,93.0155,92.9824,93.0073,130319.0
2021-09-23 10:05:00,112.09,112.1,112.08,112.09,32620.0,92.999,93.0073,92.9907,92.999,32620.0
2021-09-23 10:10:00,112.08,112.09,112.08,112.09,6207.0,92.9907,92.999,92.9907,92.999,6207.0
2021-09-23 10:15:00,112.09,112.09,112.07,112.08,12253.0,92.999,92.999,92.9824,92.9907,12253.0
2021-09-23 10:20:00,112.08,112.1,112.06,112.09,43751.0,92.9907,93.0073,92.9741,92.999,43751.0
2021-09-23 10:25:00,112.09,112.11,112.09,112.11,39018.0,92.999,93.0155,92.999,93.0155,39018.0
2021-09-23 10:30:00,112.1,112.11,112.09,112.09,15100.0,93.0073,93.0155,92.999,92.999,15100.0
2021-09-23 10:35:00,112.09,112.1,112.04,112.05,21085.0,92.999,93.0073,92.9575,92.9658,21085.0
2021-09-23 10:40:00,112.05,112.05,111.97,111.99,35476.0,92.9658,92.9658,92.8994,92.916,35476.0
2021-09-23 10:45:00,111.99,112.0,111.92,111.96,185344.0,92.916,92.9243,92.8579,92.8911,185344.0
2021-09-23 10:50:00,111.95,111.97,111.83,111.92,647981.0,92.8828,92.8994,92.7832,92.8579,647981.0
2021-09-23 10:55:00,111.92,111.97,111.92,111.97,135738.0,92.8579,92.8994,92.8579,92.8994,135738.0
2021-09-23 11:00:00,111.96,111.97,111.88,111.9,135896.0,92.8911,92.8994,92.8247,92.8413,135896.0
2021-09-23 11:05:00,111.9,111.91,111.79,111.8,152772.0,92.8413,92.8496,92.75,92.7583,152772.0
2021-09-23 11:10:00,111.8,111.8,111.75,111.77,207216.0,92.7583,92.7583,92.7169,92.7335,207216.0
2021-09-23 11:15:00,111.77,111.77,111.64,111.65,88634.0,92.7335,92.7335,92.6256,92.6339,88634.0
2021-09-23 11:20:00,111.64,111.77,111.64,111.76,109544.0,92.6256,92.7335,92.6256,92.7252,109544.0
2021-09-23 11:25:00,111.76,111.82,111.75,111.8,76058.0,92.7252,92.7749,92.7169,92.7583,76058.0
2021-09-23 11:30:00,111.81,111.88,111.79,111.86,264824.0,92.7666,92.8247,92.75,92.8081,264824.0
2021-09-23 11:35:00,111.86,111.89,111.82,111.86,77685.0,92.8081,92.833,92.7749,92.8081,77685.0
2021-09-23 11:40:00,111.85,111.86,111.84,111.84,66574.0,92.7998,92.8081,92.7915,92.7915,66574.0
2021-09-23 11:45:00,111.84,111.84,111.8,111.81,34009.0,92.7915,92.7915,92.7583,92.7666,34009.0
2021-09-23 11:50:00,111.81,111.81,111.8,111.81,68169.0,92.7666,92.7666,92.7583,92.7666,68169.0
2021-09-23 11:55:00,111.81,111.82,111.78,111.79,104506.0,92.7666,92.7749,92.7418,92.75,104506.0
2021-09-23 12:00:00,111.79,111.79,111.72,111.72,89413.0,92.75,92.75,92.692,92.692,89413.0
2021-09-23 12:05:00,111.73,111.73,111.68,111.69,73864.0,92.7003,92.7003,92.6588,92.6671,73864.0
2021-09-23 12:10:00,111.69,111.7,111.67,111.69,41985.0,92.6671,92.6754,92.6505,92.6671,41985.0
2021-09-23 12:15:00,111.69,111.69,111.65,111.66,32657.0,92.6671,92.6671,92.6339,92.6422,32657.0
2021-09-23 12:20:00,111.67,111.67,111.66,111.67,13093.0,92.6505,92.6505,92.6422,92.6505,13093.0
2021-09-23 12:25:00,111.67,111.68,111.59,111.6,146730.0,92.6505,92.6588,92.5841,92.5924,146730.0
2021-09-23 12:30:00,111.6,111.64,111.59,111.63,80537.0,92.5924,92.6256,92.5841,92.6173,80537.0
2021-09-23 12:35:00,111.64,111.64,111.63,111.64,11687.0,92.6256,92.6256,92.6173,92.6256,11687.0
2021-09-23 12:40:00,111.64,111.65,111.63,111.65,63687.0,92.6256,92.6339,92.6173,92.6339,63687.0
2021-09-23 12:45:00,111.65,111.65,111.63,111.64,73062.0,92.6339,92.6339,92.6173,92.6256,73062.0
2021-09-23 12:50:00,111.65,111.65,111.63,111.65,43986.0,92.6339,92.6339,92.6173,92.6339,43986.0
2021-09-23 12:55:00,111.65,111.67,111.64,111.67,27387.0,92.6339,92.6505,92.6256,92.6505,27387.0
2021-09-23 13:00:00,111.67,111.69,111.65,111.69,121953.0,92.6505,92.6671,92.6339,92.6671,121953.0
2021-09-23 13:05:00,111.69,111.7,111.68,111.69,29185.0,92.6671,92.6754,92.6588,92.6671,29185.0
2021-09-23 13:10:00,111.69,111.69,111.65,111.67,26355.0,92.6671,92.6671,92.6339,92.6505,26355.0
2021-09-23 13:15:00,111.67,111.68,111.66,111.67,40397.0,92.6505,92.6588,92.6422,92.6505,40397.0
2021-09-23 13:20:00,111.68,111.69,111.67,111.69,60903.0,92.6588,92.6671,92.6505,92.6671,60903.0
2021-09-23 13:25:00,111.69,111.69,111.66,111.67,35401.0,92.6671,92.6671,92.6422,92.6505,35401.0
2021-09-23 13:30:00,111.67,111.67,111.65,111.65,32560.0,92.6505,92.6505,92.6339,92.6339,32560.0
2021-09-23 13:35:00,111.66,111.67,111.64,111.67,40297.0,92.6422,92.6505,92.6256,92.6505,40297.0
2021-09-23 13:40:00,111.67,111.69,111.66,111.69,36232.0,92.6505,92.6671,92.6422,92.6671,36232.0
2021-09-23 13:45:00,111.69,111.7,111.68,111.7,72369.0,92.6671,92.6754,92.6588,92.6754,72369.0
2021-09-23 13:50:00,111.7,111.7,111.69,111.69,10460.0,92.6754,92.6754,92.6671,92.6671,10460.0
2021-09-23 13:55:00,111.7,111.7,111.69,111.7,6096.0,92.6754,92.6754,92.6671,92.6754,6096.0
2021-09-23 14:00:00,111.7,111.7,111.67,111.68,35980.0,92.6754,92.6754,92.6505,92.6588,35980.0
2021-09-23 14:05:00,111.68,111.68,111.64,111.64,11620.0,92.6588,92.6588,92.6256,92.6256,11620.0
2021-09-23 14:10:00,111.65,111.65,111.63,111.63,12747.0,92.6339,92.6339,92.6173,92.6173,12747.0
2021-09-23 14:15:00,111.63,111.64,111.58,111.59,45904.0,92.6173,92.6256,92.5758,92.5841,45904.0
2021-09-23 14:20:00,111.59,111.59,111.56,111.57,31742.0,92.5841,92.5841,92.5592,92.5675,31742.0
2021-09-23 14:25:00,111.57,111.59,111.56,111.59,125567.0,92.5675,92.5841,92.5592,92.5841,125567.0
2021-09-23 14:30:00,111.59,111.59,111.56,111.57,365811.0,92.5841,92.5841,92.5592,92.5675,365811.0
2021-09-23 14:35:00,111.57,111.58,111.56,111.57,19464.0,92.5675,92.5758,92.5592,92.5675,19464.0
2021-09-23 14:40:00,111.57,111.57,111.54,111.55,15174.0,92.5675,92.5675,92.5426,92.5509,15174.0
2021-09-23 14:45:00,111.55,111.56,111.54,111.56,24990.0,92.5509,92.5592,92.5426,92.5592,24990.0
2021-09-23 14:50:00,111.55,111.56,111.55,111.56,4393.0,92.5509,92.5592,92.5509,92.5592,4393.0
2021-09-23 14:55:00,111.55,111.56,111.52,111.53,78583.0,92.5509,92.5592,92.526,92.5343,78583.0
2021-09-23 15:00:00,111.53,111.53,111.5,111.51,24342.0,92.5343,92.5343,92.5094,92.5177,24342.0
2021-09-23 15:05:00,111.51,111.51,111.5,111.51,11253.0,92.5177,92.5177,92.5094,92.5177,11253.0
2021-09-23 15:10:00,111.51,111.55,111.5,111.55,324335.0,92.5177,92.5509,92.5094,92.5509,324335.0
2021-09-23 15:15:00,111.55,111.55,111.54,111.55,42585.0,92.5509,92.5509,92.5426,92.5509,42585.0
2021-09-23 15:20:00,111.55,111.55,111.53,111.54,53475.0,92.5509,92.5509,92.5343,92.5426,53475.0
2021-09-23 15:25:00,111.54,111.54,111.52,111.53,97646.0,92.5426,92.5426,92.526,92.5343,97646.0
2021-09-23 15:30:00,111.53,111.53,111.51,111.51,129194.0,92.5343,92.5343,92.5177,92.5177,129194.0
2021-09-23 15:35:00,111.52,111.52,111.48,111.49,135781.0,92.526,92.526,92.4928,92.5011,135781.0
2021-09-23 15:40:00,111.49,111.49,111.45,111.46,187319.0,92.5011,92.5011,92.468,92.4763,187319.0
2021-09-23 15:45:00,111.45,111.47,111.44,111.45,155190.0,92.468,92.4846,92.4597,92.468,155190.0
2021-09-23 15:50:00,111.45,111.46,111.41,111.42,284875.0,92.468,92.4763,92.4348,92.4431,284875.0
2021-09-23 15:55:00,111.42,111.42,111.29,111.41,723458.0,92.4431,92.4431,92.3352,92.4348,723458.0
2021-09-24 09:30:00,111.27,111.27,111.13,111.2,139322.0,92.3186,92.3186,92.2025,92.2605,139322.0
2021-09-24 09:35:00,111.19,111.3,111.17,111.17,225496.0,92.2522,92.3435,92.2356,92.2356,225496.0
2021-09-24 09:40:00,111.18,111.18,111.14,111.15,48011.0,92.2439,92.2439,92.2108,92.2191,48011.0
2021-09-24 09:45:00,111.15,111.16,111.04,111.07,406762.0,92.2191,92.2273,92.1278,92.1527,406762.0
2021-09-24 09:50:00,111.06,111.07,111.03,111.04,181679.0,92.1444,92.1527,92.1195,92.1278,181679.0
2021-09-24 09:55:00,111.05,111.05,111.01,111.02,79040.0,92.1361,92.1361,92.1029,92.1112,79040.0
2021-09-24 10:00:00,111.04,111.07,110.97,111.07,314605.0,92.1278,92.1527,92.0697,92.1527,314605.0
2021-09-24 10:05:00,111.08,111.11,111.03,111.05,156584.0,92.161,92.1859,92.1195,92.1361,156584.0
2021-09-24 10:10:00,111.05,111.06,111.01,111.01,218032.0,92.1361,92.1444,92.1029,92.1029,218032.0
2021-09-24 10:15:00,111.01,111.01,110.97,110.98,71476.0,92.1029,92.1029,92.0697,92.078,71476.0
2021-09-24 10:20:00,110.98,111.01,110.97,111.01,52375.0,92.078,92.1029,92.0697,92.1029,52375.0
2021-09-24 10:25:00,111.01,111.03,111.0,111.02,55360.0,92.1029,92.1195,92.0946,92.1112,55360.0
2021-09-24 10:30:00,111.03,111.03,110.97,111.0,124503.0,92.1195,92.1195,92.0697,92.0946,124503.0
2021-09-24 10:35:00,111.0,111.0,110.99,111.0,22747.0,92.0946,92.0946,92.0863,92.0946,22747.0
2021-09-24 10:40:00,111.0,111.01,110.99,111.01,24129.0,92.0946,92.1029,92.0863,92.1029,24129.0
2021-09-24 10:45:00,111.01,111.02,110.99,111.01,84710.0,92.1029,92.1112,92.0863,92.1029,84710.0
2021-09-24 10:50:00,111.01,111.01,110.96,110.99,152136.0,92.1029,92.1029,92.0614,92.0863,152136.0
2021-09-24 10:55:00,110.99,111.03,110.99,111.03,94459.0,92.0863,92.1195,92.0863,92.1195,94459.0
2021-09-24 11:00:00,111.02,111.09,111.01,111.09,110756.0,92.1112,92.1693,92.1029,92.1693,110756.0
2021-09-24 11:05:00,111.09,111.09,111.03,111.04,35831.0,92.1693,92.1693,92.1195,92.1278,35831.0
2021-09-24 11:10:00,111.04,111.04,111.02,111.03,28631.0,92.1278,92.1278,92.1112,92.1195,28631.0
2021-09-24 11:15:00,111.03,111.06,111.01,111.05,154081.0,92.1195,92.1444,92.1029,92.1361,154081.0
2021-09-24 11:20:00,111.05,111.06,111.04,111.04,61966.0,92.1361,92.1444,92.1278,92.1278,61966.0
2021-09-24 11:25:00,111.05,111.05,111.02,111.03,40951.0,92.1361,92.1361,92.1112,92.1195,40951.0
2021-09-24 11:30:00,111.02,111.02,110.99,111.0,23909.0,92.1112,92.1112,92.0863,92.0946,23909.0
2021-09-24 11:35:00,110.99,111.03,110.99,111.02,6408.0,92.0863,92.1195,92.0863,92.1112,6408.0
2021-09-24 11:40:00,111.02,111.03,111.0,111.02,8228.0,92.1112,92.1195,92.0946,92.1112,8228.0
2021-09-24 11:45:00,111.02,111.02,111.0,111.02,30490.0,92.1112,92.1112,92.0946,92.1112,30490.0
2021-09-24 11:50:00,111.02,111.03,111.01,111.03,17076.0,92.1112,92.1195,92.1029,92.1195,17076.0
2021-09-24 11:55:00,111.02,111.03,111.0,111.01,14704.0,92.1112,92.1195,92.0946,92.1029,14704.0
2021-09-24 12:00:00,111.01,111.02,111.0,111.02,18911.0,92.1029,92.1112,92.0946,92.1112,18911.0
2021-09-24 12:05:00,111.02,111.03,111.01,111.03,52551.0,92.1112,92.1195,92.1029,92.1195,52551.0
2021-09-24 12:10:00,111.03,111.05,111.02,111.04,9890.0,92.1195,92.1361,92.1112,92.1278,9890.0
2021-09-24 12:15:00,111.04,111.09,111.03,111.09,146414.0,92.1278,92.1693,92.1195,92.1693,146414.0
2021-09-24 12:20:00,111.09,111.1,111.07,111.09,106200.0,92.1693,92.1776,92.1527,92.1693,106200.0
2021-09-24 12:25:00,111.09,111.09,111.07,111.08,38628.0,92.1693,92.1693,92.1527,92.161,38628.0
2021-09-24 12:30:00,111.08,111.08,111.03,111.04,56543.0,92.161,92.161,92.1195,92.1278,56543.0
2021-09-24 12:35:00,111.04,111.05,111.03,111.03,38064.0,92.1278,92.1361,92.1195,92.1195,38064.0
2021-09-24 12:40:00,111.03,111.04,111.02,111.02,14777.0,92.1195,92.1278,92.1112,92.1112,14777.0
2021-09-24 12:45:00,111.02,111.03,111.02,111.02,26116.0,92.1112,92.1195,92.1112,92.1112,26116.0
2021-09-24 12:50:00,111.03,111.03,111.01,111.03,87320.0,92.1195,92.1195,92.1029,92.1195,87320.0
2021-09-24 12:55:00,111.03,111.04,111.02,111.03,21722.0,92.1195,92.1278,92.1112,92.1195,21722.0
2021-09-24 13:00:00,111.03,111.04,111.02,111.02,28450.0,92.1195,92.1278,92.1112,92.1112,28450.0
2021-09-24 13:05:00,111.03,111.03,111.0,111.01,38626.0,92.1195,92.1195,92.0946,92.1029,38626.0
2021-09-24 13:10:00,111.0,111.02,111.0,111.01,15686.0,92.0946,92.1112,92.0946,92.1029,15686.0
2021-09-24 13:15:00,111.02,111.02,111.0,111.01,21002.0,92.1112,92.1112,92.0946,92.1029,21002.0
2021-09-24 13:20:00,111.01,111.02,111.0,111.01,7130.0,92.1029,92.1112,92.0946,92.1029,7130.0
2021-09-24 13:25:00,111.01,111.02,111.0,111.01,15240.0,92.1029,92.1112,92.0946,92.1029,15240.0
2021-09-24 13:30:00,111.01,111.01,111.0,111.01,16567.0,92.1029,92.1029,92.0946,92.1029,16567.0
2021-09-24 13:35:00,111.01,111.01,110.99,111.0,23537.0,92.1029,92.1029,92.0863,92.0946,23537.0
2021-09-24 13:40:00,111.0,111.0,110.99,110.99,21589.0,92.0946,92.0946,92.0863,92.0863,21589.0
2021-09-24 13:45:00,111.0,111.0,110.98,110.98,23502.0,92.0946,92.0946,92.078,92.078,23502.0
2021-09-24 13:50:00,110.98,110.99,110.98,110.98,17655.0,92.078,92.0863,92.078,92.078,17655.0
2021-09-24 13:55:00,110.98,110.99,110.95,110.95,29339.0,92.078,92.0863,92.0531,92.0531,29339.0
2021-09-24 14:00:00,110.95,110.97,110.94,110.95,29185.0,92.0531,92.0697,92.0448,92.0531,29185.0
2021-09-24 14:05:00,110.95,110.96,110.94,110.95,34013.0,92.0531,92.0614,92.0448,92.0531,34013.0
2021-09-24 14:10:00,110.94,110.97,110.94,110.95,33306.0,92.0448,92.0697,92.0448,92.0531,33306.0
2021-09-24 14:15:00,110.95,110.97,110.95,110.95,43725.0,92.0531,92.0697,92.0531,92.0531,43725.0
2021-09-24 14:20:00,110.95,110.96,110.95,110.95,14027.0,92.0531,92.0614,92.0531,92.0531,14027.0
2021-09-24 14:25:00,110.95,110.96,110.95,110.95,28989.0,92.0531,92.0614,92.0531,92.0531,28989.0
2021-09-24 14:30:00,110.95,110.96,110.94,110.95,65010.0,92.0531,92.0614,92.0448,92.0531,65010.0
2021-09-24 14:35:00,110.95,110.96,110.94,110.95,60799.0,92.0531,92.0614,92.0448,92.0531,60799.0
2021-09-24 14:40:00,110.95,110.96,110.94,110.95,30086.0,92.0531,92.0614,92.0448,92.0531,30086.0
2021-09-24 14:45:00,110.94,110.95,110.94,110.94,39509.0,92.0448,92.0531,92.0448,92.0448,39509.0
2021-09-24 14:50:00,110.94,110.95,110.93,110.94,42917.0,92.0448,92.0531,92.0365,92.0448,42917.0
2021-09-24 14:55:00,110.93,110.94,110.91,110.91,25312.0,92.0365,92.0448,92.0199,92.0199,25312.0
2021-09-24 15:00:00,110.91,110.92,110.89,110.89,63200.0,92.0199,92.0282,92.0033,92.0033,63200.0
2021-09-24 15:05:00,110.89,110.9,110.87,110.87,34223.0,92.0033,92.0116,91.9867,91.9867,34223.0
2021-09-24 15:10:00,110.87,110.87,110.81,110.82,91299.0,91.9867,91.9867,91.937,91.9453,91299.0
2021-09-24 15:15:00,110.82,110.86,110.81,110.86,96860.0,91.9453,91.9784,91.937,91.9784,96860.0
2021-09-24 15:20:00,110.86,110.86,110.85,110.85,7709.0,91.9784,91.9784,91.9701,91.9701,7709.0
2021-09-24 15:25:00,110.86,110.86,110.85,110.86,33581.0,91.9784,91.9784,91.9701,91.9784,33581.0
2021-09-24 15:30:00,110.86,110.89,110.85,110.87,42310.0,91.9784,92.0033,91.9701,91.9867,42310.0
2021-09-24 15:35:00,110.87,110.88,110.87,110.87,18924.0,91.9867,91.995,91.9867,91.9867,18924.0
2021-09-24 15:40:00,110.87,110.93,110.87,110.92,103050.0,91.9867,92.0365,91.9867,92.0282,103050.0
2021-09-24 15:45:00,110.93,110.96,110.92,110.96,60341.0,92.0365,92.0614,92.0282,92.0614,60341.0
2021-09-24 15:50:00,110.95,111.0,110.95,111.0,90303.0,92.0531,92.0946,92.0531,92.0946,90303.0
2021-09-24 15:55:00,111.0,111.0,110.94,110.94,185333.0,92.0946,92.0946,92.0448,92.0448,185333.0
2021-09-27 09:30:00,110.65,110.65,110.42,110.42,99065.0,91.8042,91.8042,91.6134,91.6134,99065.0
2021-09-27 09:35:00,110.42,110.54,110.41,110.47,721908.0,91.6134,91.7129,91.6051,91.6549,721908.0
2021-09-27 09:40:00,110.47,110.54,110.44,110.53,105639.0,91.6549,91.7129,91.63,91.7047,105639.0
2021-09-27 09:45:00,110.53,110.62,110.53,110.61,106526.0,91.7047,91.7793,91.7047,91.771,106526.0
2021-09-27 09:50:00,110.61,110.65,110.6,110.62,140005.0,91.771,91.8042,91.7627,91.7793,140005.0
2021-09-27 09:55:00,110.62,110.68,110.6,110.67,161402.0,91.7793,91.8291,91.7627,91.8208,161402.0
2021-09-27 10:00:00,110.67,110.7,110.65,110.69,165099.0,91.8208,91.8457,91.8042,91.8374,165099.0
2021-09-27 10:05:00,110.69,110.72,110.68,110.72,61985.0,91.8374,91.8623,91.8291,91.8623,61985.0
2021-09-27 10:10:00,110.71,110.72,110.69,110.69,52552.0,91.854,91.8623,91.8374,91.8374,52552.0
2021-09-27 10:15:00,110.69,110.71,110.69,110.7,15481.0,91.8374,91.854,91.8374,91.8457,15481.0
2021-09-27 10:20:00,110.71,110.73,110.69,110.7,43057.0,91.854,91.8706,91.8374,91.8457,43057.0
2021-09-27 10:25:00,110.7,110.74,110.69,110.74,92803.0,91.8457,91.8789,91.8374,91.8789,92803.0
2021-09-27 10:30:00,110.73,110.74,110.69,110.7,25468.0,91.8706,91.8789,91.8374,91.8457,25468.0
2021-09-27 10:35:00,110.69,110.7,110.63,110.65,30884.0,91.8374,91.8457,91.7876,91.8042,30884.0
2021-09-27 10:40:00,110.64,110.66,110.62,110.64,38506.0,91.7959,91.8125,91.7793,91.7959,38506.0
2021-09-27 10:45:00,110.64,110.67,110.63,110.64,83899.0,91.7959,91.8208,91.7876,91.7959,83899.0
2021-09-27 10:50:00,110.63,110.66,110.63,110.65,21417.0,91.7876,91.8125,91.7876,91.8042,21417.0
2021-09-27 10:55:00,110.65,110.65,110.59,110.59,46244.0,91.8042,91.8042,91.7544,91.7544,46244.0
2021-09-27 11:00:00,110.59,110.69,110.59,110.67,88629.0,91.7544,91.8374,91.7544,91.8208,88629.0
2021-09-27 11:05:00,110.67,110.67,110.59,110.59,17138.0,91.8208,91.8208,91.7544,91.7544,17138.0
2021-09-27 11:10:00,110.59,110.66,110.58,110.66,52940.0,91.7544,91.8125,91.7461,91.8125,52940.0
2021-09-27 11:15:00,110.65,110.68,110.65,110.67,100904.0,91.8042,91.8291,91.8042,91.8208,100904.0
2021-09-27 11:20:00,110.67,110.68,110.64,110.64,23302.0,91.8208,91.8291,91.7959,91.7959,23302.0
2021-09-27 11:25:00,110.65,110.66,110.64,110.65,33564.0,91.8042,91.8125,91.7959,91.8042,33564.0
2021-09-27 11:30:00,110.66,110.69,110.61,110.65,114714.0,91.8125,91.8374,91.771,91.8042,114714.0
2021-09-27 11:35:00,110.64,110.66,110.59,110.63,46248.0,91.7959,91.8125,91.7544,91.7876,46248.0
2021-09-27 11:40:00,110.62,110.65,110.61,110.63,24664.0,91.7793,91.8042,91.771,91.7876,24664.0
2021-09-27 11:45:00,110.62,110.64,110.61,110.64,26319.0,91.7793,91.7959,91.771,91.7959,26319.0
2021-09-27 11:50:00,110.63,110.65,110.62,110.63,44238.0,91.7876,91.8042,91.7793,91.7876,44238.0
2021-09-27 11:55:00,110.64,110.66,110.63,110.65,26073.0,91.7959,91.8125,91.7876,91.8042,26073.0
2021-09-27 12:00:00,110.64,110.65,110.63,110.65,54336.0,91.7959,91.8042,91.7876,91.8042,54336.0
2021-09-27 12:05:00,110.65,110.66,110.64,110.64,33241.0,91.8042,91.8125,91.7959,91.7959,33241.0
2021-09-27 12:10:00,110.65,110.65,110.64,110.64,9267.0,91.8042,91.8042,91.7959,91.7959,9267.0
2021-09-27 12:15:00,110.65,110.65,110.62,110.63,130300.0,91.8042,91.8042,91.7793,91.7876,130300.0
2021-09-27 12:20:00,110.63,110.63,110.61,110.62,66170.0,91.7876,91.7876,91.771,91.7793,66170.0
2021-09-27 12:25:00,110.62,110.63,110.61,110.62,147768.0,91.7793,91.7876,91.771,91.7793,147768.0
2021-09-27 12:30:00,110.62,110.62,110.61,110.62,42019.0,91.7793,91.7793,91.771,91.7793,42019.0
2021-09-27 12:35:00,110.62,110.63,110.61,110.62,57658.0,91.7793,91.7876,91.771,91.7793,57658.0
2021-09-27 12:40:00,110.62,110.64,110.61,110.64,15199.0,91.7793,91.7959,91.771,91.7959,15199.0
2021-09-27 12:45:00,110.64,110.64,110.6,110.61,26391.0,91.7959,91.7959,91.7627,91.771,26391.0
2021-09-27 12:50:00,110.6,110.61,110.54,110.55,66245.0,91.7627,91.771,91.7129,91.7212,66245.0
2021-09-27 12:55:00,110.54,110.57,110.53,110.53,90600.0,91.7129,91.7378,91.7047,91.7047,90600.0
2021-09-27 13:00:00,110.54,110.59,110.54,110.59,77959.0,91.7129,91.7544,91.7129,91.7544,77959.0
2021-09-27 13:05:00,110.59,110.62,110.58,110.6,105388.0,91.7544,91.7793,91.7461,91.7627,105388.0
2021-09-27 13:10:00,110.61,110.63,110.59,110.6,85348.0,91.771,91.7876,91.7544,91.7627,85348.0
2021-09-27 13:15:00,110.61,110.63,110.6,110.6,30993.0,91.771,91.7876,91.7627,91.7627,30993.0
2021-09-27 13:20:00,110.6,110.62,110.6,110.6,18970.0,91.7627,91.7793,91.7627,91.7627,18970.0
2021-09-27 13:25:00,110.61,110.61,110.6,110.6,14869.0,91.771,91.771,91.7627,91.7627,14869.0
2021-09-27 13:30:00,110.6,110.61,110.59,110.59,29543.0,91.7627,91.771,91.7544,91.7544,29543.0
2021-09-27 13:35:00,110.59,110.61,110.59,110.6,20871.0,91.7544,91.771,91.7544,91.7627,20871.0
2021-09-27 13:40:00,110.6,110.61,110.59,110.59,18341.0,91.7627,91.771,91.7544,91.7544,18341.0
2021-09-27 13:45:00,110.59,110.62,110.58,110.6,107979.0,91.7544,91.7793,91.7461,91.7627,107979.0
2021-09-27 13:50:00,110.6,110.6,110.58,110.59,51365.0,91.7627,91.7627,91.7461,91.7544,51365.0
2021-09-27 13:55:00,110.59,110.6,110.59,110.59,40681.0,91.7544,91.7627,91.7544,91.7544,40681.0
2021-09-27 14:00:00,110.59,110.61,110.59,110.6,29239.0,91.7544,91.771,91.7544,91.7627,29239.0
2021-09-27 14:05:00,110.61,110.61,110.59,110.6,41795.0,91.771,91.771,91.7544,91.7627,41795.0
2021-09-27 14:10:00,110.6,110.61,110.58,110.59,44098.0,91.7627,91.771,91.7461,91.7544,44098.0
2021-09-27 14:15:00,110.59,110.59,110.58,110.59,39729.0,91.7544,91.7544,91.7461,91.7544,39729.0
2021-09-27 14:20:00,110.59,110.6,110.58,110.59,43692.0,91.7544,91.7627,91.7461,91.7544,43692.0
2021-09-27 14:25:00,110.59,110.6,110.59,110.59,11361.0,91.7544,91.7627,91.7544,91.7544,11361.0
2021-09-27 14:30:00,110.59,110.6,110.57,110.58,20695.0,91.7544,91.7627,91.7378,91.7461,20695.0
2021-09-27 14:35:00,110.58,110.58,110.55,110.57,24143.0,91.7461,91.7461,91.7212,91.7378,24143.0
2021-09-27 14:40:00,110.57,110.57,110.56,110.57,19898.0,91.7378,91.7378,91.7295,91.7378,19898.0
2021-09-27 14:45:00,110.56,110.59,110.56,110.58,80344.0,91.7295,91.7544,91.7295,91.7461,80344.0
2021-09-27 14:50:00,110.58,110.6,110.58,110.59,100881.0,91.7461,91.7627,91.7461,91.7544,100881.0
2021-09-27 14:55:00,110.59,110.6,110.56,110.58,39885.0,91.7544,91.7627,91.7295,91.7461,39885.0
2021-09-27 15:00:00,110.58,110.62,110.58,110.62,31734.0,91.7461,91.7793,91.7461,91.7793,31734.0
2021-09-27 15:05:00,110.62,110.63,110.61,110.63,12818.0,91.7793,91.7876,91.771,91.7876,12818.0
2021-09-27 15:10:00,110.62,110.63,110.62,110.63,15572.0,91.7793,91.7876,91.7793,91.7876,15572.0
2021-09-27 15:15:00,110.63,110.66,110.62,110.64,82557.0,91.7876,91.8125,91.7793,91.7959,82557.0
2021-09-27 15:20:00,110.65,110.65,110.64,110.65,31206.0,91.8042,91.8042,91.7959,91.8042,31206.0
2021-09-27 15:25:00,110.64,110.65,110.64,110.65,31208.0,91.7959,91.8042,91.7959,91.8042,31208.0
2021-09-27 15:30:00,110.64,110.65,110.61,110.62,73164.0,91.7959,91.8042,91.771,91.7793,73164.0
2021-09-27 15:35:00,110.61,110.64,110.61,110.63,43140.0,91.771,91.7959,91.771,91.7876,43140.0
2021-09-27 15:40:00,110.63,110.63,110.6,110.63,104517.0,91.7876,91.7876,91.7627,91.7876,104517.0
2021-09-27 15:45:00,110.63,110.63,110.59,110.61,58104.0,91.7876,91.7876,91.7544,91.771,58104.0
2021-09-27 15:50:00,110.61,110.62,110.57,110.58,168283.0,91.771,91.7793,91.7378,91.7461,168283.0
2021-09-27 15:55:00,110.59,110.61,110.56,110.6,106036.0,91.7544,91.771,91.7295,91.7627,106036.0
2021-09-28 09:30:00,110.14,110.19,110.1,110.15,49856.0,91.3811,91.4226,91.3479,91.3894,49856.0
2021-09-28 09:35:00,110.14,110.14,110.07,110.09,94557.0,91.3811,91.3811,91.323,91.3396,94557.0
2021-09-28 09:40:00,110.09,110.09,110.0,110.0,169135.0,91.3396,91.3396,91.2649,91.2649,169135.0
2021-09-28 09:45:00,110.0,110.01,109.92,110.0,228625.0,91.2649,91.2732,91.1985,91.2649,228625.0
2021-09-28 09:50:00,110.0,110.04,109.95,110.03,191202.0,91.2649,91.2981,91.2234,91.2898,191202.0
2021-09-28 09:55:00,110.03,110.08,110.01,110.06,108775.0,91.2898,91.3313,91.2732,91.3147,108775.0
2021-09-28 10:00:00,110.05,110.1,110.04,110.09,49080.0,91.3064,91.3479,91.2981,91.3396,49080.0
2021-09-28 10:05:00,110.09,110.09,110.02,110.04,23884.0,91.3396,91.3396,91.2815,91.2981,23884.0
2021-09-28 10:10:00,110.05,110.07,110.03,110.05,81126.0,91.3064,91.323,91.2898,91.3064,81126.0
2021-09-28 10:15:00,110.05,110.07,110.02,110.04,64243.0,91.3064,91.323,91.2815,91.2981,64243.0
2021-09-28 10:20:00,110.04,110.06,110.0,110.06,93126.0,91.2981,91.3147,91.2649,91.3147,93126.0
2021-09-28 10:25:00,110.06,110.11,110.04,110.11,39911.0,91.3147,91.3562,91.2981,91.3562,39911.0
2021-09-28 10:30:00,110.1,110.12,110.06,110.06,391381.0,91.3479,91.3645,91.3147,91.3147,391381.0
2021-09-28 10:35:00,110.08,110.09,110.04,110.06,182731.0,91.3313,91.3396,91.2981,91.3147,182731.0
2021-09-28 10:40:00,110.07,110.08,110.0,110.02,49654.0,91.323,91.3313,91.2649,91.2815,49654.0
2021-09-28 10:45:00,110.03,110.05,110.02,110.02,24586.0,91.2898,91.3064,91.2815,91.2815,24586.0
2021-09-28 10:50:00,110.03,110.06,110.02,110.04,40941.0,91.2898,91.3147,91.2815,91.2981,40941.0
2021-09-28 10:55:00,110.04,110.04,109.98,109.98,112381.0,91.2981,91.2981,91.2483,91.2483,112381.0
2021-09-28 11:00:00,109.99,110.02,109.98,109.99,132279.0,91.2566,91.2815,91.2483,91.2566,132279.0
2021-09-28 11:05:00,109.99,110.02,109.97,110.02,44062.0,91.2566,91.2815,91.24,91.2815,44062.0
2021-09-28 11:10:00,110.02,110.05,109.99,110.02,37043.0,91.2815,91.3064,91.2566,91.2815,37043.0
2021-09-28 11:15:00,110.02,110.03,109.99,110.01,25764.0,91.2815,91.2898,91.2566,91.2732,25764.0
2021-09-28 11:20:00,110.01,110.07,110.0,110.07,42720.0,91.2732,91.323,91.2649,91.323,42720.0
2021-09-28 11:25:00,110.07,110.13,110.07,110.13,180580.0,91.323,91.3728,91.323,91.3728,180580.0
2021-09-28 11:30:00,110.13,110.19,110.13,110.19,38003.0,91.3728,91.4226,91.3728,91.4226,38003.0
2021-09-28 11:35:00,110.19,110.2,110.14,110.17,65683.0,91.4226,91.4309,91.3811,91.406,65683.0
2021-09-28 11:40:00,110.17,110.18,110.09,110.09,262899.0,91.406,91.4143,91.3396,91.3396,262899.0
2021-09-28 11:45:00,110.09,110.11,110.08,110.11,43036.0,91.3396,91.3562,91.3313,91.3562,43036.0
2021-09-28 11:50:00,110.11,110.11,110.08,110.08,45600.0,91.3562,91.3562,91.3313,91.3313,45600.0
2021-09-28 11:55:00,110.08,110.11,110.07,110.09,61752.0,91.3313,91.3562,91.323,91.3396,61752.0
2021-09-28 12:00:00,110.09,110.1,110.08,110.09,20254.0,91.3396,91.3479,91.3313,91.3396,20254.0
2021-09-28 12:05:00,110.1,110.1,110.06,110.07,8340.0,91.3479,91.3479,91.3147,91.323,8340.0
2021-09-28 12:10:00,110.08,110.1,110.06,110.08,50539.0,91.3313,91.3479,91.3147,91.3313,50539.0
2021-09-28 12:15:00,110.09,110.09,110.06,110.09,25886.0,91.3396,91.3396,91.3147,91.3396,25886.0
2021-09-28 12:20:00,110.08,110.1,110.07,110.09,40171.0,91.3313,91.3479,91.323,91.3396,40171.0
2021-09-28 12:25:00,110.09,110.1,110.07,110.09,30232.0,91.3396,91.3479,91.323,91.3396,30232.0
2021-09-28 12:30:00,110.09,110.1,110.08,110.1,20779.0,91.3396,91.3479,91.3313,91.3479,20779.0
2021-09-28 12:35:00,110.09,110.1,110.07,110.07,11558.0,91.3396,91.3479,91.323,91.323,11558.0
2021-09-28 12:40:00,110.06,110.08,110.06,110.07,12879.0,91.3147,91.3313,91.3147,91.323,12879.0
2021-09-28 12:45:00,110.06,110.07,110.04,110.04,7611.0,91.3147,91.323,91.2981,91.2981,7611.0
2021-09-28 12:50:00,110.03,110.04,109.98,109.98,122477.0,91.2898,91.2981,91.2483,91.2483,122477.0
2021-09-28 12:55:00,109.98,110.0,109.95,109.98,70940.0,91.2483,91.2649,91.2234,91.2483,70940.0
2021-09-28 13:00:00,109.97,109.99,109.92,109.93,115202.0,91.24,91.2566,91.1985,91.2068,115202.0
2021-09-28 13:05:00,109.93,109.93,109.91,109.92,53583.0,91.2068,91.2068,91.1902,91.1985,53583.0
2021-09-28 13:10:00,109.91,109.93,109.91,109.93,130380.0,91.1902,91.2068,91.1902,91.2068,130380.0
2021-09-28 13:15:00,109.93,109.93,109.92,109.93,68781.0,91.2068,91.2068,91.1985,91.2068,68781.0
2021-09-28 13:20:00,109.93,110.0,109.92,110.0,75316.0,91.2068,91.2649,91.1985,91.2649,75316.0
2021-09-28 13:25:00,110.0,110.01,109.99,110.01,19408.0,91.2649,91.2732,91.2566,91.2732,19408.0
2021-09-28 13:30:00,110.01,110.02,110.0,110.01,8421.0,91.2732,91.2815,91.2649,91.2732,8421.0
2021-09-28 13:35:00,110.01,110.02,110.0,110.01,24606.0,91.2732,91.2815,91.2649,91.2732,24606.0
2021-09-28 13:40:00,110.02,110.04,110.0,110.01,14683.0,91.2815,91.2981,91.2649,91.2732,14683.0
2021-09-28 13:45:00,110.0,110.0,109.96,109.99,37636.0,91.2649,91.2649,91.2317,91.2566,37636.0
2021-09-28 13:50:00,109.98,109.99,109.97,109.97,7577.0,91.2483,91.2566,91.24,91.24,7577.0
2021-09-28 13:55:00,109.98,109.98,109.96,109.97,10548.0,91.2483,91.2483,91.2317,91.24,10548.0
2021-09-28 14:00:00,109.97,110.0,109.96,109.97,27874.0,91.24,91.2649,91.2317,91.24,27874.0
2021-09-28 14:05:00,109.97,109.99,109.97,109.99,11254.0,91.24,91.2566,91.24,91.2566,11254.0
2021-09-28 14:10:00,109.98,109.98,109.96,109.97,13508.0,91.2483,91.2483,91.2317,91.24,13508.0
2021-09-28 14:15:00,109.97,109.97,109.96,109.97,8781.0,91.24,91.24,91.2317,91.24,8781.0
2021-09-28 14:20:00,109.97,110.01,109.96,110.01,141215.0,91.24,91.2732,91.2317,91.2732,141215.0
2021-09-28 14:25:00,110.01,110.01,109.99,110.01,41070.0,91.2732,91.2732,91.2566,91.2732,41070.0
2021-09-28 14:30:00,110.01,110.02,110.0,110.01,55825.0,91.2732,91.2815,91.2649,91.2732,55825.0
2021-09-28 14:35:00,110.02,110.04,110.0,110.04,52968.0,91.2815,91.2981,91.2649,91.2981,52968.0
2021-09-28 14:40:00,110.04,110.07,110.03,110.07,20483.0,91.2981,91.323,91.2898,91.323,20483.0
2021-09-28 14:45:00,110.07,110.09,110.06,110.07,50663.0,91.323,91.3396,91.3147,91.323,50663.0
2021-09-28 14:50:00,110.07,110.12,110.07,110.09,217325.0,91.323,91.3645,91.323,91.3396,217325.0
2021-09-28 14:55:00,110.09,110.11,110.09,110.11,28900.0,91.3396,91.3562,91.3396,91.3562,28900.0
2021-09-28 15:00:00,110.11,110.11,110.05,110.06,36264.0,91.3562,91.3562,91.3064,91.3147,36264.0
2021-09-28 15:05:00,110.06,110.09,110.06,110.08,61580.0,91.3147,91.3396,91.3147,91.3313,61580.0
2021-09-28 15:10:00,110.08,110.1,110.08,110.1,13190.0,91.3313,91.3479,91.3313,91.3479,13190.0
2021-09-28 15:15:00,110.09,110.11,110.09,110.11,40758.0,91.3396,91.3562,91.3396,91.3562,40758.0
2021-09-28 15:20:00,110.11,110.13,110.1,110.12,45938.0,91.3562,91.3728,91.3479,91.3645,45938.0
2021-09-28 15:25:00,110.12,110.12,110.1,110.11,52239.0,91.3645,91.3645,91.3479,91.3562,52239.0
2021-09-28 15:30:00,110.1,110.11,110.08,110.11,49087.0,91.3479,91.3562,91.3313,91.3562,49087.0
2021-09-28 15:35:00,110.11,110.11,110.08,110.08,26434.0,91.3562,91.3562,91.3313,91.3313,26434.0
2021-09-28 15:40:00,110.08,110.11,110.07,110.08,121581.0,91.3313,91.3562,91.323,91.3313,121581.0
2021-09-28 15:45:00,110.09,110.1,110.07,110.08,41384.0,91.3396,91.3479,91.323,91.3313,41384.0
2021-09-28 15:50:00,110.08,110.08,109.99,110.0,256846.0,91.3313,91.3313,91.2566,91.2649,256846.0
2021-09-28 15:55:00,110.0,110.0,109.98,109.98,153017.0,91.2649,91.2649,91.2483,91.2483,153017.0
2021-09-29 09:30:00,110.0,110.36,110.0,110.33,174714.0,91.2649,91.5636,91.2649,91.5387,174714.0
2021-09-29 09:35:00,110.34,110.41,110.33,110.41,77511.0,91.547,91.6051,91.5387,91.6051,77511.0
2021-09-29 09:40:00,110.4,110.41,110.36,110.4,51878.0,91.5968,91.6051,91.5636,91.5968,51878.0
2021-09-29 09:45:00,110.4,110.41,110.37,110.4,129835.0,91.5968,91.6051,91.5719,91.5968,129835.0
2021-09-29 09:50:00,110.4,110.47,110.4,110.43,221440.0,91.5968,91.6549,91.5968,91.6217,221440.0
2021-09-29 09:55:00,110.43,110.43,110.38,110.39,49791.0,91.6217,91.6217,91.5802,91.5885,49791.0
2021-09-29 10:00:00,110.39,110.44,110.39,110.41,91940.0,91.5885,91.63,91.5885,91.6051,91940.0
2021-09-29 10:05:00,110.42,110.43,110.4,110.42,65178.0,91.6134,91.6217,91.5968,91.6134,65178.0
2021-09-29 10:10:00,110.41,110.43,110.39,110.42,49216.0,91.6051,91.6217,91.5885,91.6134,49216.0
2021-09-29 10:15:00,110.42,110.47,110.4,110.45,307571.0,91.6134,91.6549,91.5968,91.6383,307571.0
2021-09-29 10:20:00,110.44,110.46,110.43,110.44,56313.0,91.63,91.6466,91.6217,91.63,56313.0
2021-09-29 10:25:00,110.43,110.45,110.43,110.44,55012.0,91.6217,91.6383,91.6217,91.63,55012.0
2021-09-29 10:30:00,110.44,110.45,110.39,110.42,74164.0,91.63,91.6383,91.5885,91.6134,74164.0
2021-09-29 10:35:00,110.42,110.43,110.38,110.4,56777.0,91.6134,91.6217,91.5802,91.5968,56777.0
2021-09-29 10:40:00,110.4,110.41,110.39,110.41,32387.0,91.5968,91.6051,91.5885,91.6051,32387.0
2021-09-29 10:45:00,110.4,110.41,110.38,110.39,58638.0,91.5968,91.6051,91.5802,91.5885,58638.0
2021-09-29 10:50:00,110.39,110.41,110.37,110.39,50449.0,91.5885,91.6051,91.5719,91.5885,50449.0
2021-09-29 10:55:00,110.39,110.4,110.36,110.37,85743.0,91.5885,91.5968,91.5636,91.5719,85743.0
2021-09-29 11:00:00,110.38,110.4,110.35,110.37,171099.0,91.5802,91.5968,91.5553,91.5719,171099.0
2021-09-29 11:05:00,110.36,110.41,110.36,110.37,97456.0,91.5636,91.6051,91.5636,91.5719,97456.0
2021-09-29 11:10:00,110.37,110.38,110.34,110.35,214021.0,91.5719,91.5802,91.547,91.5553,214021.0
2021-09-29 11:15:00,110.34,110.35,110.3,110.33,109569.0,91.547,91.5553,91.5138,91.5387,109569.0
2021-09-29 11:20:00,110.33,110.34,110.31,110.33,37643.0,91.5387,91.547,91.5221,91.5387,37643.0
2021-09-29 11:25:00,110.33,110.33,110.3,110.31,38830.0,91.5387,91.5387,91.5138,91.5221,38830.0
2021-09-29 11:30:00,110.31,110.35,110.3,110.35,40139.0,91.5221,91.5553,91.5138,91.5553,40139.0
2021-09-29 11:35:00,110.34,110.35,110.3,110.31,92458.0,91.547,91.5553,91.5138,91.5221,92458.0
2021-09-29 11:40:00,110.31,110.31,110.28,110.29,52826.0,91.5221,91.5221,91.4972,91.5055,52826.0
2021-09-29 11:45:00,110.29,110.36,110.29,110.36,15861.0,91.5055,91.5636,91.5055,91.5636,15861.0
2021-09-29 11:50:00,110.36,110.36,110.32,110.32,39220.0,91.5636,91.5636,91.5304,91.5304,39220.0
2021-09-29 11:55:00,110.32,110.34,110.3,110.32,46349.0,91.5304,91.547,91.5138,91.5304,46349.0
2021-09-29 12:00:00,110.32,110.34,110.31,110.32,36057.0,91.5304,91.547,91.5221,91.5304,36057.0
2021-09-29 12:05:00,110.32,110.32,110.3,110.31,44057.0,91.5304,91.5304,91.5138,91.5221,44057.0
2021-09-29 12:10:00,110.31,110.32,110.27,110.32,51509.0,91.5221,91.5304,91.4889,91.5304,51509.0
2021-09-29 12:15:00,110.31,110.33,110.29,110.3,36848.0,91.5221,91.5387,91.5055,91.5138,36848.0
2021-09-29 12:20:00,110.3,110.31,110.27,110.28,70129.0,91.5138,91.5221,91.4889,91.4972,70129.0
2021-09-29 12:25:00,110.27,110.27,110.23,110.25,25119.0,91.4889,91.4889,91.4557,91.4723,25119.0
2021-09-29 12:30:00,110.26,110.27,110.24,110.26,27240.0,91.4806,91.4889,91.464,91.4806,27240.0
2021-09-29 12:35:00,110.26,110.27,110.25,110.27,27848.0,91.4806,91.4889,91.4723,91.4889,27848.0
2021-09-29 12:40:00,110.27,110.28,110.24,110.25,27662.0,91.4889,91.4972,91.464,91.4723,27662.0
2021-09-29 12:45:00,110.25,110.26,110.24,110.25,16980.0,91.4723,91.4806,91.464,91.4723,16980.0
2021-09-29 12:50:00,110.25,110.27,110.24,110.26,42883.0,91.4723,91.4889,91.464,91.4806,42883.0
2021-09-29 12:55:00,110.26,110.26,110.24,110.25,54204.0,91.4806,91.4806,91.464,91.4723,54204.0
2021-09-29 13:00:00,110.24,110.25,110.22,110.23,102827.0,91.464,91.4723,91.4474,91.4557,102827.0
2021-09-29 13:05:00,110.23,110.23,110.22,110.23,24135.0,91.4557,91.4557,91.4474,91.4557,24135.0
2021-09-29 13:10:00,110.23,110.23,110.19,110.2,31914.0,91.4557,91.4557,91.4226,91.4309,31914.0
2021-09-29 13:15:00,110.2,110.2,110.16,110.17,34066.0,91.4309,91.4309,91.3977,91.406,34066.0
2021-09-29 13:20:00,110.17,110.17,110.11,110.13,49319.0,91.406,91.406,91.3562,91.3728,49319.0
2021-09-29 13:25:00,110.12,110.13,109.98,110.03,166105.0,91.3645,91.3728,91.2483,91.2898,166105.0
2021-09-29 13:30:00,110.03,110.04,110.01,110.01,35052.0,91.2898,91.2981,91.2732,91.2732,35052.0
2021-09-29 13:35:00,110.0,110.03,109.99,110.01,31873.0,91.2649,91.2898,91.2566,91.2732,31873.0
2021-09-29 13:40:00,110.02,110.07,110.01,110.06,33517.0,91.2815,91.323,91.2732,91.3147,33517.0
2021-09-29 13:45:00,110.05,110.08,110.04,110.04,62972.0,91.3064,91.3313,91.2981,91.2981,62972.0
2021-09-29 13:50:00,110.05,110.07,110.04,110.04,20759.0,91.3064,91.323,91.2981,91.2981,20759.0
2021-09-29 13:55:00,110.05,110.05,110.03,110.05,21971.0,91.3064,91.3064,91.2898,91.3064,21971.0
2021-09-29 14:00:00,110.05,110.1,110.04,110.09,71518.0,91.3064,91.3479,91.2981,91.3396,71518.0
2021-09-29 14:05:00,110.09,110.13,110.09,110.11,172058.0,91.3396,91.3728,91.3396,91.3562,172058.0
2021-09-29 14:10:00,110.11,110.12,110.1,110.12,35765.0,91.3562,91.3645,91.3479,91.3645,35765.0
2021-09-29 14:15:00,110.13,110.15,110.12,110.13,74537.0,91.3728,91.3894,91.3645,91.3728,74537.0
2021-09-29 14:20:00,110.14,110.14,110.1,110.1,64772.0,91.3811,91.3811,91.3479,91.3479,64772.0
2021-09-29 14:25:00,110.11,110.12,110.09,110.11,24674.0,91.3562,91.3645,91.3396,91.3562,24674.0
2021-09-29 14:30:00,110.11,110.14,110.1,110.12,42004.0,91.3562,91.3811,91.3479,91.3645,42004.0
2021-09-29 14:35:00,110.11,110.11,110.09,110.09,22784.0,91.3562,91.3562,91.3396,91.3396,22784.0
2021-09-29 14:40:00,110.09,110.11,110.06,110.07,26835.0,91.3396,91.3562,91.3147,91.323,26835.0
2021-09-29 14:45:00,110.07,110.08,110.06,110.08,20351.0,91.323,91.3313,91.3147,91.3313,20351.0
2021-09-29 14:50:00,110.08,110.1,110.07,110.09,21407.0,91.3313,91.3479,91.323,91.3396,21407.0
2021-09-29 14:55:00,110.1,110.11,110.08,110.1,49604.0,91.3479,91.3562,91.3313,91.3479,49604.0
2021-09-29 15:00:00,110.1,110.1,110.07,110.07,22890.0,91.3479,91.3479,91.323,91.323,22890.0
2021-09-29 15:05:00,110.08,110.09,110.06,110.06,20560.0,91.3313,91.3396,91.3147,91.3147,20560.0
2021-09-29 15:10:00,110.07,110.07,110.04,110.05,70029.0,91.323,91.323,91.2981,91.3064,70029.0
2021-09-29 15:15:00,110.06,110.07,110.04,110.05,26466.0,91.3147,91.323,91.2981,91.3064,26466.0
2021-09-29 15:20:00,110.05,110.06,110.04,110.06,35531.0,91.3064,91.3147,91.2981,91.3147,35531.0
2021-09-29 15:25:00,110.06,110.07,110.03,110.06,68375.0,91.3147,91.323,91.2898,91.3147,68375.0
2021-09-29 15:30:00,110.06,110.07,110.04,110.07,67031.0,91.3147,91.323,91.2981,91.323,67031.0
2021-09-29 15:35:00,110.06,110.07,110.03,110.04,53996.0,91.3147,91.323,91.2898,91.2981,53996.0
2021-09-29 15:40:00,110.04,110.05,110.02,110.02,76585.0,91.2981,91.3064,91.2815,91.2815,76585.0
2021-09-29 15:45:00,110.02,110.03,110.01,110.02,86932.0,91.2815,91.2898,91.2732,91.2815,86932.0
2021-09-29 15:50:00,110.03,110.09,110.02,110.09,84372.0,91.2898,91.3396,91.2815,91.3396,84372.0
2021-09-29 15:55:00,110.08,110.1,110.04,110.07,315126.0,91.3313,91.3479,91.2981,91.323,315126.0
2021-09-30 09:30:00,110.35,110.37,110.21,110.35,97382.0,91.5553,91.5719,91.4392,91.5553,97382.0
2021-09-30 09:35:00,110.35,110.35,110.26,110.3,71219.0,91.5553,91.5553,91.4806,91.5138,71219.0
2021-09-30 09:40:00,110.29,110.29,110.25,110.26,314576.0,91.5055,91.5055,91.4723,91.4806,314576.0
2021-09-30 09:45:00,110.27,110.29,110.23,110.27,87485.0,91.4889,91.5055,91.4557,91.4889,87485.0
2021-09-30 09:50:00,110.28,110.29,110.24,110.28,31975.0,91.4972,91.5055,91.464,91.4972,31975.0
2021-09-30 09:55:00,110.29,110.3,110.26,110.27,70436.0,91.5055,91.5138,91.4806,91.4889,70436.0
2021-09-30 10:00:00,110.27,110.28,110.22,110.26,63007.0,91.4889,91.4972,91.4474,91.4806,63007.0
2021-09-30 10:05:00,110.25,110.27,110.23,110.25,91615.0,91.4723,91.4889,91.4557,91.4723,91615.0
2021-09-30 10:10:00,110.25,110.26,110.23,110.24,34255.0,91.4723,91.4806,91.4557,91.464,34255.0
2021-09-30 10:15:00,110.25,110.29,110.21,110.27,104314.0,91.4723,91.5055,91.4392,91.4889,104314.0
2021-09-30 10:20:00,110.27,110.3,110.26,110.26,71701.0,91.4889,91.5138,91.4806,91.4806,71701.0
2021-09-30 10:25:00,110.27,110.29,110.24,110.26,101818.0,91.4889,91.5055,91.464,91.4806,101818.0
2021-09-30 10:30:00,110.25,110.26,110.23,110.25,31743.0,91.4723,91.4806,91.4557,91.4723,31743.0
2021-09-30 10:35:00,110.24,110.25,110.21,110.22,57987.0,91.464,91.4723,91.4392,91.4474,57987.0
2021-09-30 10:40:00,110.23,110.23,110.17,110.18,47924.0,91.4557,91.4557,91.406,91.4143,47924.0
2021-09-30 10:45:00,110.18,110.22,110.17,110.2,106043.0,91.4143,91.4474,91.406,91.4309,106043.0
2021-09-30 10:50:00,110.2,110.23,110.19,110.21,33991.0,91.4309,91.4557,91.4226,91.4392,33991.0
2021-09-30 10:55:00,110.2,110.22,110.19,110.2,110469.0,91.4309,91.4474,91.4226,91.4309,110469.0
2021-09-30 11:00:00,110.2,110.22,110.18,110.2,56308.0,91.4309,91.4474,91.4143,91.4309,56308.0
2021-09-30 11:05:00,110.21,110.25,110.21,110.24,177183.0,91.4392,91.4723,91.4392,91.464,177183.0
2021-09-30 11:10:00,110.24,110.26,110.22,110.23,155821.0,91.464,91.4806,91.4474,91.4557,155821.0
2021-09-30 11:15:00,110.23,110.27,110.23,110.26,203266.0,91.4557,91.4889,91.4557,91.4806,203266.0
2021-09-30 11:20:00,110.26,110.26,110.2,110.21,151160.0,91.4806,91.4806,91.4309,91.4392,151160.0
2021-09-30 11:25:00,110.22,110.22,110.18,110.19,47592.0,91.4474,91.4474,91.4143,91.4226,47592.0
2021-09-30 11:30:00,110.19,110.2,110.18,110.19,64241.0,91.4226,91.4309,91.4143,91.4226,64241.0
2021-09-30 11:35:00,110.19,110.2,110.18,110.2,33539.0,91.4226,91.4309,91.4143,91.4309,33539.0
2021-09-30 11:40:00,110.2,110.2,110.15,110.17,75773.0,91.4309,91.4309,91.3894,91.406,75773.0
2021-09-30 11:45:00,110.17,110.17,110.16,110.16,48959.0,91.406,91.406,91.3977,91.3977,48959.0
2021-09-30 11:50:00,110.17,110.17,110.13,110.14,88917.0,91.406,91.406,91.3728,91.3811,88917.0
2021-09-30 11:55:00,110.14,110.15,110.12,110.15,38494.0,91.3811,91.3894,91.3645,91.3894,38494.0
2021-09-30 12:00:00,110.14,110.15,110.12,110.12,35828.0,91.3811,91.3894,91.3645,91.3645,35828.0
2021-09-30 12:05:00,110.13,110.14,110.11,110.12,35876.0,91.3728,91.3811,91.3562,91.3645,35876.0
2021-09-30 12:10:00,110.12,110.12,110.09,110.1,36360.0,91.3645,91.3645,91.3396,91.3479,36360.0
2021-09-30 12:15:00,110.09,110.1,110.07,110.08,33692.0,91.3396,91.3479,91.323,91.3313,33692.0
2021-09-30 12:20:00,110.09,110.11,110.08,110.1,11162.0,91.3396,91.3562,91.3313,91.3479,11162.0
2021-09-30 12:25:00,110.11,110.12,110.1,110.1,54747.0,91.3562,91.3645,91.3479,91.3479,54747.0
2021-09-30 12:30:00,110.1,110.11,110.09,110.1,42322.0,91.3479,91.3562,91.3396,91.3479,42322.0
2021-09-30 12:35:00,110.1,110.11,110.08,110.08,57297.0,91.3479,91.3562,91.3313,91.3313,57297.0
2021-09-30 12:40:00,110.08,110.1,110.08,110.09,19161.0,91.3313,91.3479,91.3313,91.3396,19161.0
2021-09-30 12:45:00,110.08,110.1,110.08,110.1,22890.0,91.3313,91.3479,91.3313,91.3479,22890.0
2021-09-30 12:50:00,110.11,110.12,110.09,110.09,37289.0,91.3562,91.3645,91.3396,91.3396,37289.0
2021-09-30 12:55:00,110.09,110.1,110.09,110.09,5109.0,91.3396,91.3479,91.3396,91.3396,5109.0
2021-09-30 13:00:00,110.09,110.11,110.09,110.11,42467.0,91.3396,91.3562,91.3396,91.3562,42467.0
2021-09-30 13:05:00,110.11,110.12,110.09,110.09,138356.0,91.3562,91.3645,91.3396,91.3396,138356.0
2021-09-30 13:10:00,110.09,110.12,110.09,110.11,53078.0,91.3396,91.3645,91.3396,91.3562,53078.0
2021-09-30 13:15:00,110.11,110.13,110.1,110.12,52628.0,91.3562,91.3728,91.3479,91.3645,52628.0
2021-09-30 13:20:00,110.12,110.14,110.11,110.11,48223.0,91.3645,91.3811,91.3562,91.3562,48223.0
2021-09-30 13:25:00,110.12,110.12,110.09,110.1,14458.0,91.3645,91.3645,91.3396,91.3479,14458.0
2021-09-30 13:30:00,110.1,110.12,110.09,110.1,28438.0,91.3479,91.3645,91.3396,91.3479,28438.0
2021-09-30 13:35:00,110.1,110.13,110.09,110.13,22729.0,91.3479,91.3728,91.3396,91.3728,22729.0
2021-09-30 13:40:00,110.12,110.15,110.11,110.14,43529.0,91.3645,91.3894,91.3562,91.3811,43529.0
2021-09-30 13:45:00,110.14,110.14,110.1,110.11,13114.0,91.3811,91.3811,91.3479,91.3562,13114.0
2021-09-30 13:50:00,110.11,110.13,110.11,110.13,28487.0,91.3562,91.3728,91.3562,91.3728,28487.0
2021-09-30 13:55:00,110.13,110.14,110.11,110.12,14555.0,91.3728,91.3811,91.3562,91.3645,14555.0
2021-09-30 14:00:00,110.12,110.13,110.1,110.11,30231.0,91.3645,91.3728,91.3479,91.3562,30231.0
2021-09-30 14:05:00,110.11,110.13,110.1,110.12,31369.0,91.3562,91.3728,91.3479,91.3645,31369.0
2021-09-30 14:10:00,110.12,110.12,110.11,110.11,12041.0,91.3645,91.3645,91.3562,91.3562,12041.0
2021-09-30 14:15:00,110.12,110.12,110.09,110.09,11367.0,91.3645,91.3645,91.3396,91.3396,11367.0
2021-09-30 14:20:00,110.1,110.12,110.09,110.12,37937.0,91.3479,91.3645,91.3396,91.3645,37937.0
2021-09-30 14:25:00,110.12,110.14,110.11,110.14,36345.0,91.3645,91.3811,91.3562,91.3811,36345.0
2021-09-30 14:30:00,110.14,110.14,110.11,110.13,13433.0,91.3811,91.3811,91.3562,91.3728,13433.0
2021-09-30 14:35:00,110.13,110.13,110.09,110.09,6136.0,91.3728,91.3728,91.3396,91.3396,6136.0
2021-09-30 14:40:00,110.09,110.12,110.09,110.11,15209.0,91.3396,91.3645,91.3396,91.3562,15209.0
2021-09-30 14:45:00,110.12,110.15,110.11,110.12,70210.0,91.3645,91.3894,91.3562,91.3645,70210.0
2021-09-30 14:50:00,110.12,110.14,110.12,110.13,38298.0,91.3645,91.3811,91.3645,91.3728,38298.0
2021-09-30 14:55:00,110.14,110.15,110.13,110.14,29675.0,91.3811,91.3894,91.3728,91.3811,29675.0
2021-09-30 15:00:00,110.15,110.16,110.14,110.15,119193.0,91.3894,91.3977,91.3811,91.3894,119193.0
2021-09-30 15:05:00,110.15,110.18,110.14,110.18,7770.0,91.3894,91.4143,91.3811,91.4143,7770.0
2021-09-30 15:10:00,110.18,110.19,110.15,110.16,16399.0,91.4143,91.4226,91.3894,91.3977,16399.0
2021-09-30 15:15:00,110.16,110.17,110.15,110.16,17471.0,91.3977,91.406,91.3894,91.3977,17471.0
2021-09-30 15:20:00,110.16,110.16,110.15,110.16,26453.0,91.3977,91.3977,91.3894,91.3977,26453.0
2021-09-30 15:25:00,110.16,110.17,110.15,110.17,27533.0,91.3977,91.406,91.3894,91.406,27533.0
2021-09-30 15:30:00,110.17,110.18,110.16,110.17,53821.0,91.406,91.4143,91.3977,91.406,53821.0
2021-09-30 15:35:00,110.18,110.18,110.13,110.13,27745.0,91.4143,91.4143,91.3728,91.3728,27745.0
2021-09-30 15:40:00,110.13,110.14,110.1,110.13,89114.0,91.3728,91.3811,91.3479,91.3728,89114.0
2021-09-30 15:45:00,110.13,110.14,110.09,110.12,51357.0,91.3728,91.3811,91.3396,91.3645,51357.0
2021-09-30 15:50:00,110.11,110.12,110.07,110.07,133147.0,91.3562,91.3645,91.323,91.323,133147.0
2021-09-30 15:55:00,110.07,110.08,110.04,110.07,342752.0,91.323,91.3313,91.2981,91.323,342752.0
2021-10-01 09:30:00,109.74,109.88,109.72,109.85,231035.0,91.3357,91.4522,91.319,91.4272,231035.0
2021-10-01 09:35:00,109.85,109.86,109.82,109.84,97356.0,91.4272,91.4356,91.4023,91.4189,97356.0
2021-10-01 09:40:00,109.83,109.85,109.8,109.8,137806.0,91.4106,91.4272,91.3856,91.3856,137806.0
2021-10-01 09:45:00,109.8,109.81,109.73,109.73,337180.0,91.3856,91.3939,91.3274,91.3274,337180.0
2021-10-01 09:50:00,109.73,109.74,109.69,109.7,84054.0,91.3274,91.3357,91.2941,91.3024,84054.0
2021-10-01 09:55:00,109.7,109.7,109.67,109.69,138480.0,91.3024,91.3024,91.2774,91.2941,138480.0
2021-10-01 10:00:00,109.69,109.69,109.61,109.64,222870.0,91.2941,91.2941,91.2275,91.2524,222870.0
2021-10-01 10:05:00,109.65,109.72,109.65,109.72,39521.0,91.2608,91.319,91.2608,91.319,39521.0
2021-10-01 10:10:00,109.71,109.74,109.7,109.7,89718.0,91.3107,91.3357,91.3024,91.3024,89718.0
2021-10-01 10:15:00,109.7,109.71,109.68,109.69,281679.0,91.3024,91.3107,91.2857,91.2941,281679.0
2021-10-01 10:20:00,109.69,109.69,109.66,109.67,110129.0,91.2941,91.2941,91.2691,91.2774,110129.0
2021-10-01 10:25:00,109.66,109.68,109.64,109.65,129374.0,91.2691,91.2857,91.2524,91.2608,129374.0
2021-10-01 10:30:00,109.66,109.71,109.65,109.69,262904.0,91.2691,91.3107,91.2608,91.2941,262904.0
2021-10-01 10:35:00,109.68,109.7,109.66,109.69,45809.0,91.2857,91.3024,91.2691,91.2941,45809.0
2021-10-01 10:40:00,109.69,109.69,109.64,109.66,43480.0,91.2941,91.2941,91.2524,91.2691,43480.0
2021-10-01 10:45:00,109.66,109.67,109.65,109.67,29513.0,91.2691,91.2774,91.2608,91.2774,29513.0
2021-10-01 10:50:00,109.66,109.67,109.65,109.66,34298.0,91.2691,91.2774,91.2608,91.2691,34298.0
2021-10-01 10:55:00,109.65,109.7,109.65,109.69,99565.0,91.2608,91.3024,91.2608,91.2941,99565.0
2021-10-01 11:00:00,109.69,109.7,109.67,109.68,65906.0,91.2941,91.3024,91.2774,91.2857,65906.0
2021-10-01 11:05:00,109.69,109.69,109.62,109.64,37573.0,91.2941,91.2941,91.2358,91.2524,37573.0
2021-10-01 11:10:00,109.65,109.65,109.62,109.63,52407.0,91.2608,91.2608,91.2358,91.2441,52407.0
2021-10-01 11:15:00,109.63,109.66,109.62,109.64,90778.0,91.2441,91.2691,91.2358,91.2524,90778.0
2021-10-01 11:20:00,109.64,109.68,109.63,109.67,163408.0,91.2524,91.2857,91.2441,91.2774,163408.0
2021-10-01 11:25:00,109.66,109.67,109.65,109.66,45566.0,91.2691,91.2774,91.2608,91.2691,45566.0
2021-10-01 11:30:00,109.66,109.66,109.62,109.63,143296.0,91.2691,91.2691,91.2358,91.2441,143296.0
2021-10-01 11:35:00,109.63,109.63,109.58,109.59,101950.0,91.2441,91.2441,91.2025,91.2108,101950.0
2021-10-01 11:40:00,109.59,109.61,109.58,109.6,426097.0,91.2108,91.2275,91.2025,91.2192,426097.0
2021-10-01 11:45:00,109.61,109.63,109.6,109.63,49024.0,91.2275,91.2441,91.2192,91.2441,49024.0
2021-10-01 11:50:00,109.64,109.67,109.64,109.67,43716.0,91.2524,91.2774,91.2524,91.2774,43716.0
2021-10-01 11:55:00,109.67,109.67,109.65,109.65,89821.0,91.2774,91.2774,91.2608,91.2608,89821.0
2021-10-01 12:00:00,109.66,109.66,109.62,109.65,327120.0,91.2691,91.2691,91.2358,91.2608,327120.0
2021-10-01 12:05:00,109.65,109.65,109.64,109.64,74151.0,91.2608,91.2608,91.2524,91.2524,74151.0
2021-10-01 12:10:00,109.65,109.65,109.63,109.63,26204.0,91.2608,91.2608,91.2441,91.2441,26204.0
2021-10-01 12:15:00,109.63,109.64,109.62,109.62,64086.0,91.2441,91.2524,91.2358,91.2358,64086.0
2021-10-01 12:20:00,109.62,109.63,109.62,109.62,10488.0,91.2358,91.2441,91.2358,91.2358,10488.0
2021-10-01 12:25:00,109.62,109.63,109.62,109.63,9117.0,91.2358,91.2441,91.2358,91.2441,9117.0
2021-10-01 12:30:00,109.63,109.63,109.62,109.62,22213.0,91.2441,91.2441,91.2358,91.2358,22213.0
2021-10-01 12:35:00,109.62,109.63,109.59,109.6,40901.0,91.2358,91.2441,91.2108,91.2192,40901.0
2021-10-01 12:40:00,109.59,109.6,109.55,109.56,195326.0,91.2108,91.2192,91.1775,91.1859,195326.0
2021-10-01 12:45:00,109.55,109.57,109.55,109.57,42031.0,91.1775,91.1942,91.1775,91.1942,42031.0
2021-10-01 12:50:00,109.57,109.57,109.54,109.55,56736.0,91.1942,91.1942,91.1692,91.1775,56736.0
2021-10-01 12:55:00,109.55,109.62,109.48,109.48,129563.0,91.1775,91.2358,91.1193,91.1193,129563.0
2021-10-01 13:00:00,109.48,109.49,109.43,109.44,67651.0,91.1193,91.1276,91.0777,91.086,67651.0
2021-10-01 13:05:00,109.44,109.44,109.36,109.37,112581.0,91.086,91.086,91.0194,91.0277,112581.0
2021-10-01 13:10:00,109.36,109.37,109.34,109.35,35213.0,91.0194,91.0277,91.0028,91.0111,35213.0
2021-10-01 13:15:00,109.36,109.46,109.35,109.45,151518.0,91.0194,91.1026,91.0111,91.0943,151518.0
2021-10-01 13:20:00,109.45,109.5,109.45,109.49,70927.0,91.0943,91.1359,91.0943,91.1276,70927.0
2021-10-01 13:25:00,109.5,109.5,109.48,109.49,27916.0,91.1359,91.1359,91.1193,91.1276,27916.0
2021-10-01 13:30:00,109.48,109.49,109.46,109.47,52491.0,91.1193,91.1276,91.1026,91.111,52491.0
2021-10-01 13:35:00,109.47,109.5,109.46,109.49,28841.0,91.111,91.1359,91.1026,91.1276,28841.0
2021-10-01 13:40:00,109.5,109.5,109.48,109.5,135814.0,91.1359,91.1359,91.1193,91.1359,135814.0
2021-10-01 13:45:00,109.5,109.51,109.49,109.5,210472.0,91.1359,91.1443,91.1276,91.1359,210472.0
2021-10-01 13:50:00,109.5,109.5,109.47,109.48,51669.0,91.1359,91.1359,91.111,91.1193,51669.0
2021-10-01 13:55:00,109.48,109.48,109.45,109.45,66742.0,91.1193,91.1193,91.0943,91.0943,66742.0
2021-10-01 14:00:00,109.45,109.46,109.45,109.45,20970.0,91.0943,91.1026,91.0943,91.0943,20970.0
2021-10-01 14:05:00,109.45,109.46,109.45,109.45,24348.0,91.0943,91.1026,91.0943,91.0943,24348.0
2021-10-01 14:10:00,109.45,109.47,109.45,109.47,53872.0,91.0943,91.111,91.0943,91.111,53872.0
2021-10-01 14:15:00,109.47,109.5,109.46,109.5,41662.0,91.111,91.1359,91.1026,91.1359,41662.0
2021-10-01 14:20:00,109.5,109.51,109.49,109.51,160470.0,91.1359,91.1443,91.1276,91.1443,160470.0
2021-10-01 14:25:00,109.51,109.53,109.5,109.5,29970.0,91.1443,91.1609,91.1359,91.1359,29970.0
2021-10-01 14:30:00,109.51,109.56,109.5,109.56,75293.0,91.1443,91.1859,91.1359,91.1859,75293.0
2021-10-01 14:35:00,109.56,109.56,109.55,109.55,24458.0,91.1859,91.1859,91.1775,91.1775,24458.0
2021-10-01 14:40:00,109.56,109.56,109.55,109.56,18386.0,91.1859,91.1859,91.1775,91.1859,18386.0
2021-10-01 14:45:00,109.56,109.56,109.55,109.56,17732.0,91.1859,91.1859,91.1775,91.1859,17732.0
2021-10-01 14:50:00,109.56,109.62,109.55,109.62,36872.0,91.1859,91.2358,91.1775,91.2358,36872.0
2021-10-01 14:55:00,109.62,109.66,109.61,109.66,48138.0,91.2358,91.2691,91.2275,91.2691,48138.0
2021-10-01 15:00:00,109.66,109.66,109.64,109.66,22700.0,91.2691,91.2691,91.2524,91.2691,22700.0
2021-10-01 15:05:00,109.66,109.67,109.65,109.67,16637.0,91.2691,91.2774,91.2608,91.2774,16637.0
2021-10-01 15:10:00,109.67,109.67,109.66,109.67,27705.0,91.2774,91.2774,91.2691,91.2774,27705.0
2021-10-01 15:15:00,109.67,109.7,109.66,109.7,52458.0,91.2774,91.3024,91.2691,91.3024,52458.0
2021-10-01 15:20:00,109.7,109.74,109.69,109.73,100045.0,91.3024,91.3357,91.2941,91.3274,100045.0
2021-10-01 15:25:00,109.73,109.74,109.7,109.73,30182.0,91.3274,91.3357,91.3024,91.3274,30182.0
2021-10-01 15:30:00,109.72,109.73,109.67,109.7,334185.0,91.319,91.3274,91.2774,91.3024,334185.0
2021-10-01 15:35:00,109.7,109.72,109.69,109.69,37445.0,91.3024,91.319,91.2941,91.2941,37445.0
2021-10-01 15:40:00,109.69,109.69,109.64,109.67,69139.0,91.2941,91.2941,91.2524,91.2774,69139.0
2021-10-01 15:45:00,109.67,109.67,109.65,109.66,76876.0,91.2774,91.2774,91.2608,91.2691,76876.0
2021-10-01 15:50:00,109.65,109.66,109.63,109.65,120413.0,91.2608,91.2691,91.2441,91.2608,120413.0
2021-10-01 15:55:00,109.65,109.7,109.64,109.69,380070.0,91.2608,91.3024,91.2524,91.2941,380070.0
2021-10-04 09:30:00,109.5,109.67,109.47,109.53,48029.0,91.1359,91.2774,91.111,91.1609,48029.0
2021-10-04 09:35:00,109.52,109.53,109.5,109.52,18540.0,91.1526,91.1609,91.1359,91.1526,18540.0
2021-10-04 09:40:00,109.52,109.52,109.48,109.48,62506.0,91.1526,91.1526,91.1193,91.1193,62506.0
2021-10-04 09:45:00,109.47,109.49,109.45,109.46,55833.0,91.111,91.1276,91.0943,91.1026,55833.0
2021-10-04 09:50:00,109.45,109.48,109.45,109.47,95140.0,91.0943,91.1193,91.0943,91.111,95140.0
2021-10-04 09:55:00,109.47,109.49,109.46,109.48,32682.0,91.111,91.1276,91.1026,91.1193,32682.0
2021-10-04 10:00:00,109.48,109.5,109.47,109.5,127546.0,91.1193,91.1359,91.111,91.1359,127546.0
2021-10-04 10:05:00,109.5,109.51,109.46,109.47,152924.0,91.1359,91.1443,91.1026,91.111,152924.0
2021-10-04 10:10:00,109.47,109.48,109.45,109.47,42268.0,91.111,91.1193,91.0943,91.111,42268.0
2021-10-04 10:15:00,109.45,109.48,109.45,109.48,109463.0,91.0943,91.1193,91.0943,91.1193,109463.0
2021-10-04 10:20:00,109.48,109.5,109.47,109.48,81498.0,91.1193,91.1359,91.111,91.1193,81498.0
2021-10-04 10:25:00,109.49,109.49,109.44,109.47,39902.0,91.1276,91.1276,91.086,91.111,39902.0
2021-10-04 10:30:00,109.46,109.51,109.45,109.5,63311.0,91.1026,91.1443,91.0943,91.1359,63311.0
2021-10-04 10:35:00,109.5,109.6,109.49,109.59,112888.0,91.1359,91.2192,91.1276,91.2108,112888.0
2021-10-04 10:40:00,109.59,109.59,109.51,109.52,65729.0,91.2108,91.2108,91.1443,91.1526,65729.0
2021-10-04 10:45:00,109.53,109.54,109.5,109.51,65307.0,91.1609,91.1692,91.1359,91.1443,65307.0
2021-10-04 10:50:00,109.52,109.52,109.48,109.5,78352.0,91.1526,91.1526,91.1193,91.1359,78352.0
2021-10-04 10:55:00,109.48,109.5,109.43,109.43,93033.0,91.1193,91.1359,91.0777,91.0777,93033.0
2021-10-04 11:00:00,109.42,109.46,109.42,109.45,131756.0,91.0693,91.1026,91.0693,91.0943,131756.0
2021-10-04 11:05:00,109.45,109.46,109.43,109.44,68637.0,91.0943,91.1026,91.0777,91.086,68637.0
2021-10-04 11:10:00,109.44,109.44,109.4,109.41,20714.0,91.086,91.086,91.0527,91.061,20714.0
2021-10-04 11:15:00,109.41,109.44,109.4,109.42,66480.0,91.061,91.086,91.0527,91.0693,66480.0
2021-10-04 11:20:00,109.42,109.42,109.35,109.36,39658.0,91.0693,91.0693,91.0111,91.0194,39658.0
2021-10-04 11:25:00,109.36,109.38,109.34,109.37,67375.0,91.0194,91.0361,91.0028,91.0277,67375.0
2021-10-04 11:30:00,109.37,109.4,109.36,109.39,41633.0,91.0277,91.0527,91.0194,91.0444,41633.0
2021-10-04 11:35:00,109.4,109.41,109.37,109.39,91112.0,91.0527,91.061,91.0277,91.0444,91112.0
2021-10-04 11:40:00,109.39,109.39,109.37,109.39,16939.0,91.0444,91.0444,91.0277,91.0444,16939.0
2021-10-04 11:45:00,109.39,109.41,109.38,109.4,17284.0,91.0444,91.061,91.0361,91.0527,17284.0
2021-10-04 11:50:00,109.4,109.43,109.4,109.43,11689.0,91.0527,91.0777,91.0527,91.0777,11689.0
2021-10-04 11:55:00,109.43,109.43,109.41,109.41,15272.0,91.0777,91.0777,91.061,91.061,15272.0
2021-10-04 12:00:00,109.42,109.44,109.41,109.43,12620.0,91.0693,91.086,91.061,91.0777,12620.0
2021-10-04 12:05:00,109.44,109.44,109.43,109.43,4135.0,91.086,91.086,91.0777,91.0777,4135.0
2021-10-04 12:10:00,109.44,109.46,109.43,109.46,25503.0,91.086,91.1026,91.0777,91.1026,25503.0
2021-10-04 12:15:00,109.45,109.47,109.44,109.44,5457.0,91.0943,91.111,91.086,91.086,5457.0
2021-10-04 12:20:00,109.44,109.45,109.42,109.43,25165.0,91.086,91.0943,91.0693,91.0777,25165.0
2021-10-04 12:25:00,109.43,109.45,109.42,109.45,19102.0,91.0777,91.0943,91.0693,91.0943,19102.0
2021-10-04 12:30:00,109.46,109.47,109.45,109.47,15197.0,91.1026,91.111,91.0943,91.111,15197.0
2021-10-04 12:35:00,109.48,109.48,109.46,109.46,8232.0,91.1193,91.1193,91.1026,91.1026,8232.0
2021-10-04 12:40:00,109.47,109.47,109.46,109.47,8290.0,91.111,91.111,91.1026,91.111,8290.0
2021-10-04 12:45:00,109.47,109.48,109.46,109.48,7047.0,91.111,91.1193,91.1026,91.1193,7047.0
2021-10-04 12:50:00,109.48,109.48,109.46,109.47,21324.0,91.1193,91.1193,91.1026,91.111,21324.0
2021-10-04 12:55:00,109.47,109.47,109.45,109.46,19335.0,91.111,91.111,91.0943,91.1026,19335.0
2021-10-04 13:00:00,109.45,109.46,109.44,109.45,8648.0,91.0943,91.1026,91.086,91.0943,8648.0
2021-10-04 13:05:00,109.45,109.46,109.44,109.45,11785.0,91.0943,91.1026,91.086,91.0943,11785.0
2021-10-04 13:10:00,109.44,109.45,109.43,109.43,6326.0,91.086,91.0943,91.0777,91.0777,6326.0
2021-10-04 13:15:00,109.43,109.44,109.39,109.4,60011.0,91.0777,91.086,91.0444,91.0527,60011.0
2021-10-04 13:20:00,109.4,109.41,109.39,109.41,8274.0,91.0527,91.061,91.0444,91.061,8274.0
2021-10-04 13:25:00,109.41,109.41,109.39,109.39,20929.0,91.061,91.061,91.0444,91.0444,20929.0
2021-10-04 13:30:00,109.4,109.4,109.39,109.4,4895.0,91.0527,91.0527,91.0444,91.0527,4895.0
2021-10-04 13:35:00,109.4,109.42,109.39,109.42,16255.0,91.0527,91.0693,91.0444,91.0693,16255.0
2021-10-04 13:40:00,109.42,109.42,109.4,109.41,29764.0,91.0693,91.0693,91.0527,91.061,29764.0
2021-10-04 13:45:00,109.4,109.41,109.38,109.39,116086.0,91.0527,91.061,91.0361,91.0444,116086.0
2021-10-04 13:50:00,109.39,109.39,109.38,109.38,10394.0,91.0444,91.0444,91.0361,91.0361,10394.0
2021-10-04 13:55:00,109.39,109.4,109.38,109.39,17017.0,91.0444,91.0527,91.0361,91.0444,17017.0
2021-10-04 14:00:00,109.4,109.41,109.38,109.39,54610.0,91.0527,91.061,91.0361,91.0444,54610.0
2021-10-04 14:05:00,109.39,109.42,109.38,109.4,59231.0,91.0444,91.0693,91.0361,91.0527,59231.0
2021-10-04 14:10:00,109.39,109.4,109.34,109.34,164362.0,91.0444,91.0527,91.0028,91.0028,164362.0
2021-10-04 14:15:00,109.35,109.35,109.33,109.34,26983.0,91.0111,91.0111,90.9944,91.0028,26983.0
2021-10-04 14:20:00,109.34,109.34,109.31,109.33,210003.0,91.0028,91.0028,90.9778,90.9944,210003.0
2021-10-04 14:25:00,109.33,109.33,109.26,109.27,139151.0,90.9944,90.9944,90.9362,90.9445,139151.0
2021-10-04 14:30:00,109.26,109.27,109.24,109.25,113227.0,90.9362,90.9445,90.9195,90.9279,113227.0
2021-10-04 14:35:00,109.24,109.31,109.24,109.31,263552.0,90.9195,90.9778,90.9195,90.9778,263552.0
2021-10-04 14:40:00,109.31,109.32,109.3,109.31,129964.0,90.9778,90.9861,90.9695,90.9778,129964.0
2021-10-04 14:45:00,109.32,109.34,109.31,109.34,221147.0,90.9861,91.0028,90.9778,91.0028,221147.0
2021-10-04 14:50:00,109.33,109.34,109.3,109.31,88515.0,90.9944,91.0028,90.9695,90.9778,88515.0
2021-10-04 14:55:00,109.3,109.33,109.3,109.3,156275.0,90.9695,90.9944,90.9695,90.9695,156275.0
2021-10-04 15:00:00,109.3,109.31,109.28,109.28,107176.0,90.9695,90.9778,90.9528,90.9528,107176.0
2021-10-04 15:05:00,109.28,109.29,109.24,109.25,159315.0,90.9528,90.9611,90.9195,90.9279,159315.0
2021-10-04 15:10:00,109.24,109.25,109.2,109.2,158491.0,90.9195,90.9279,90.8862,90.8862,158491.0
2021-10-04 15:15:00,109.2,109.21,109.14,109.15,188872.0,90.8862,90.8946,90.8363,90.8446,188872.0
2021-10-04 15:20:00,109.14,109.15,109.12,109.14,223396.0,90.8363,90.8446,90.8197,90.8363,223396.0
2021-10-04 15:25:00,109.13,109.13,109.09,109.11,389060.0,90.828,90.828,90.7947,90.8113,389060.0
2021-10-04 15:30:00,109.12,109.14,109.11,109.13,183184.0,90.8197,90.8363,90.8113,90.828,183184.0
2021-10-04 15:35:00,109.13,109.14,109.13,109.14,211757.0,90.828,90.8363,90.828,90.8363,211757.0
2021-10-04 15:40:00,109.14,109.17,109.13,109.16,216083.0,90.8363,90.8613,90.828,90.8529,216083.0
2021-10-04 15:45:00,109.17,109.18,109.13,109.18,354344.0,90.8613,90.8696,90.828,90.8696,354344.0
2021-10-04 15:50:00,109.18,109.2,109.12,109.12,397716.0,90.8696,90.8862,90.8197,90.8197,397716.0
2021-10-04 15:55:00,109.12,109.17,109.08,109.17,802041.0,90.8197,90.8613,90.7864,90.8613,802041.0
2021-10-05 09:30:00,109.32,109.32,109.18,109.21,155499.0,90.9861,90.9861,90.8696,90.8946,155499.0
2021-10-05 09:35:00,109.21,109.22,109.19,109.21,98495.0,90.8946,90.9029,90.8779,90.8946,98495.0
2021-10-05 09:40:00,109.22,109.24,109.2,109.2,44518.0,90.9029,90.9195,90.8862,90.8862,44518.0
2021-10-05 09:45:00,109.21,109.22,109.19,109.2,56296.0,90.8946,90.9029,90.8779,90.8862,56296.0
2021-10-05 09:50:00,109.19,109.2,109.15,109.16,120774.0,90.8779,90.8862,90.8446,90.8529,120774.0
2021-10-05 09:55:00,109.17,109.19,109.14,109.16,79778.0,90.8613,90.8779,90.8363,90.8529,79778.0
2021-10-05 10:00:00,109.17,109.17,109.08,109.09,116445.0,90.8613,90.8613,90.7864,90.7947,116445.0
2021-10-05 10:05:00,109.08,109.12,109.07,109.11,63142.0,90.7864,90.8197,90.778,90.8113,63142.0
2021-10-05 10:10:00,109.11,109.12,109.07,109.09,33288.0,90.8113,90.8197,90.778,90.7947,33288.0
2021-10-05 10:15:00,109.1,109.14,109.09,109.13,47766.0,90.803,90.8363,90.7947,90.828,47766.0
2021-10-05 10:20:00,109.13,109.16,109.12,109.16,46623.0,90.828,90.8529,90.8197,90.8529,46623.0
2021-10-05 10:25:00,109.15,109.19,109.15,109.17,89840.0,90.8446,90.8779,90.8446,90.8613,89840.0
2021-10-05 10:30:00,109.17,109.17,109.15,109.17,175567.0,90.8613,90.8613,90.8446,90.8613,175567.0
2021-10-05 10:35:00,109.17,109.18,109.08,109.08,211060.0,90.8613,90.8696,90.7864,90.7864,211060.0
2021-10-05 10:40:00,109.08,109.11,109.07,109.08,45149.0,90.7864,90.8113,90.778,90.7864,45149.0
2021-10-05 10:45:00,109.08,109.1,109.05,109.08,42848.0,90.7864,90.803,90.7614,90.7864,42848.0
2021-10-05 10:50:00,109.07,109.09,109.05,109.06,151623.0,90.778,90.7947,90.7614,90.7697,151623.0
2021-10-05 10:55:00,109.05,109.09,109.05,109.09,71745.0,90.7614,90.7947,90.7614,90.7947,71745.0
2021-10-05 11:00:00,109.09,109.09,109.08,109.09,35542.0,90.7947,90.7947,90.7864,90.7947,35542.0
2021-10-05 11:05:00,109.09,109.1,109.08,109.1,11086.0,90.7947,90.803,90.7864,90.803,11086.0
2021-10-05 11:10:00,109.09,109.1,109.04,109.08,50484.0,90.7947,90.803,90.7531,90.7864,50484.0
2021-10-05 11:15:00,109.07,109.08,109.04,109.07,46279.0,90.778,90.7864,90.7531,90.778,46279.0
2021-10-05 11:20:00,109.07,109.12,109.06,109.11,58273.0,90.778,90.8197,90.7697,90.8113,58273.0
2021-10-05 11:25:00,109.11,109.12,109.1,109.1,70603.0,90.8113,90.8197,90.803,90.803,70603.0
2021-10-05 11:30:00,109.11,109.11,109.07,109.08,90524.0,90.8113,90.8113,90.778,90.7864,90524.0
2021-10-05 11:35:00,109.08,109.11,109.07,109.09,48334.0,90.7864,90.8113,90.778,90.7947,48334.0
2021-10-05 11:40:00,109.09,109.11,109.09,109.1,55668.0,90.7947,90.8113,90.7947,90.803,55668.0
2021-10-05 11:45:00,109.1,109.11,109.08,109.09,45490.0,90.803,90.8113,90.7864,90.7947,45490.0
2021-10-05 11:50:00,109.09,109.09,109.07,109.09,31409.0,90.7947,90.7947,90.778,90.7947,31409.0
2021-10-05 11:55:00,109.09,109.1,109.08,109.1,46601.0,90.7947,90.803,90.7864,90.803,46601.0
2021-10-05 12:00:00,109.09,109.1,109.06,109.07,65414.0,90.7947,90.803,90.7697,90.778,65414.0
2021-10-05 12:05:00,109.07,109.09,109.06,109.09,73286.0,90.778,90.7947,90.7697,90.7947,73286.0
2021-10-05 12:10:00,109.08,109.09,109.07,109.07,24131.0,90.7864,90.7947,90.778,90.778,24131.0
2021-10-05 12:15:00,109.08,109.1,109.06,109.08,97133.0,90.7864,90.803,90.7697,90.7864,97133.0
2021-10-05 12:20:00,109.09,109.12,109.08,109.09,69101.0,90.7947,90.8197,90.7864,90.7947,69101.0
2021-10-05 12:25:00,109.09,109.11,109.07,109.1,331917.0,90.7947,90.8113,90.778,90.803,331917.0
2021-10-05 12:30:00,109.09,109.1,109.09,109.1,71125.0,90.7947,90.803,90.7947,90.803,71125.0
2021-10-05 12:35:00,109.1,109.14,109.09,109.12,142903.0,90.803,90.8363,90.7947,90.8197,142903.0
2021-10-05 12:40:00,109.12,109.16,109.12,109.14,137948.0,90.8197,90.8529,90.8197,90.8363,137948.0
2021-10-05 12:45:00,109.14,109.16,109.13,109.16,21176.0,90.8363,90.8529,90.828,90.8529,21176.0
2021-10-05 12:50:00,109.16,109.16,109.13,109.13,14108.0,90.8529,90.8529,90.828,90.828,14108.0
2021-10-05 12:55:00,109.14,109.14,109.12,109.14,87328.0,90.8363,90.8363,90.8197,90.8363,87328.0
2021-10-05 13:00:00,109.14,109.14,109.12,109.13,178731.0,90.8363,90.8363,90.8197,90.828,178731.0
2021-10-05 13:05:00,109.13,109.13,109.12,109.13,30634.0,90.828,90.828,90.8197,90.828,30634.0
2021-10-05 13:10:00,109.13,109.16,109.12,109.16,26614.0,90.828,90.8529,90.8197,90.8529,26614.0
2021-10-05 13:15:00,109.16,109.17,109.14,109.16,253980.0,90.8529,90.8613,90.8363,90.8529,253980.0
2021-10-05 13:20:00,109.16,109.17,109.16,109.17,32152.0,90.8529,90.8613,90.8529,90.8613,32152.0
2021-10-05 13:25:00,109.16,109.19,109.16,109.18,88079.0,90.8529,90.8779,90.8529,90.8696,88079.0
2021-10-05 13:30:00,109.18,109.19,109.18,109.18,47610.0,90.8696,90.8779,90.8696,90.8696,47610.0
2021-10-05 13:35:00,109.18,109.2,109.18,109.2,20813.0,90.8696,90.8862,90.8696,90.8862,20813.0
2021-10-05 13:40:00,109.2,109.22,109.19,109.22,17997.0,90.8862,90.9029,90.8779,90.9029,17997.0
2021-10-05 13:45:00,109.21,109.27,109.21,109.26,263055.0,90.8946,90.9445,90.8946,90.9362,263055.0
2021-10-05 13:50:00,109.25,109.26,109.24,109.25,51051.0,90.9279,90.9362,90.9195,90.9279,51051.0
2021-10-05 13:55:00,109.25,109.26,109.22,109.22,106350.0,90.9279,90.9362,90.9029,90.9029,106350.0
2021-10-05 14:00:00,109.23,109.26,109.22,109.26,41160.0,90.9112,90.9362,90.9029,90.9362,41160.0
2021-10-05 14:05:00,109.26,109.27,109.25,109.26,45128.0,90.9362,90.9445,90.9279,90.9362,45128.0
2021-10-05 14:10:00,109.27,109.27,109.24,109.26,235810.0,90.9445,90.9445,90.9195,90.9362,235810.0
2021-10-05 14:15:00,109.26,109.26,109.25,109.26,24462.0,90.9362,90.9362,90.9279,90.9362,24462.0
2021-10-05 14:20:00,109.26,109.26,109.25,109.26,19781.0,90.9362,90.9362,90.9279,90.9362,19781.0
2021-10-05 14:25:00,109.25,109.26,109.23,109.23,66373.0,90.9279,90.9362,90.9112,90.9112,66373.0
2021-10-05 14:30:00,109.23,109.24,109.2,109.2,98562.0,90.9112,90.9195,90.8862,90.8862,98562.0
2021-10-05 14:35:00,109.2,109.22,109.19,109.22,83122.0,90.8862,90.9029,90.8779,90.9029,83122.0
2021-10-05 14:40:00,109.21,109.25,109.21,109.24,72312.0,90.8946,90.9279,90.8946,90.9195,72312.0
2021-10-05 14:45:00,109.25,109.25,109.22,109.22,22043.0,90.9279,90.9279,90.9029,90.9029,22043.0
2021-10-05 14:50:00,109.22,109.23,109.22,109.22,13986.0,90.9029,90.9112,90.9029,90.9029,13986.0
2021-10-05 14:55:00,109.23,109.23,109.21,109.21,27403.0,90.9112,90.9112,90.8946,90.8946,27403.0
2021-10-05 15:00:00,109.2,109.2,109.18,109.19,85688.0,90.8862,90.8862,90.8696,90.8779,85688.0
2021-10-05 15:05:00,109.19,109.2,109.18,109.2,16515.0,90.8779,90.8862,90.8696,90.8862,16515.0
2021-10-05 15:10:00,109.19,109.21,109.19,109.21,25184.0,90.8779,90.8946,90.8779,90.8946,25184.0
2021-10-05 15:15:00,109.21,109.22,109.19,109.2,72006.0,90.8946,90.9029,90.8779,90.8862,72006.0
2021-10-05 15:20:00,109.2,109.21,109.19,109.19,16509.0,90.8862,90.8946,90.8779,90.8779,16509.0
2021-10-05 15:25:00,109.19,109.2,109.18,109.19,32253.0,90.8779,90.8862,90.8696,90.8779,32253.0
2021-10-05 15:30:00,109.19,109.2,109.18,109.19,17976.0,90.8779,90.8862,90.8696,90.8779,17976.0
2021-10-05 15:35:00,109.2,109.22,109.19,109.21,75774.0,90.8862,90.9029,90.8779,90.8946,75774.0
2021-10-05 15:40:00,109.22,109.22,109.21,109.22,145973.0,90.9029,90.9029,90.8946,90.9029,145973.0
2021-10-05 15:45:00,109.22,109.26,109.21,109.26,223009.0,90.9029,90.9362,90.8946,90.9362,223009.0
2021-10-05 15:50:00,109.25,109.31,109.25,109.28,200874.0,90.9279,90.9778,90.9279,90.9528,200874.0
2021-10-05 15:55:00,109.28,109.29,109.23,109.23,243314.0,90.9528,90.9611,90.9112,90.9112,243314.0
2021-10-06 09:30:00,108.91,108.91,108.61,108.86,207004.0,90.6449,90.6449,90.3952,90.6033,207004.0
2021-10-06 09:35:00,108.86,108.97,108.85,108.97,599529.0,90.6033,90.6948,90.5949,90.6948,599529.0
2021-10-06 09:40:00,108.96,109.03,108.95,109.03,191359.0,90.6865,90.7448,90.6782,90.7448,191359.0
2021-10-06 09:45:00,109.03,109.05,109.0,109.01,284416.0,90.7448,90.7614,90.7198,90.7281,284416.0
2021-10-06 09:50:00,109.01,109.02,108.95,108.95,229301.0,90.7281,90.7364,90.6782,90.6782,229301.0
2021-10-06 09:55:00,108.97,109.01,108.96,109.0,175439.0,90.6948,90.7281,90.6865,90.7198,175439.0
2021-10-06 10:00:00,109.01,109.02,108.95,108.98,192482.0,90.7281,90.7364,90.6782,90.7031,192482.0
2021-10-06 10:05:00,108.98,108.99,108.94,108.98,123951.0,90.7031,90.7115,90.6698,90.7031,123951.0
2021-10-06 10:10:00,108.98,109.06,108.97,109.06,174043.0,90.7031,90.7697,90.6948,90.7697,174043.0
2021-10-06 10:15:00,109.06,109.06,108.97,108.98,99794.0,90.7697,90.7697,90.6948,90.7031,99794.0
2021-10-06 10:20:00,108.99,109.04,108.98,109.02,115342.0,90.7115,90.7531,90.7031,90.7364,115342.0
2021-10-06 10:25:00,109.02,109.07,109.02,109.06,32070.0,90.7364,90.778,90.7364,90.7697,32070.0
2021-10-06 10:30:00,109.06,109.1,109.05,109.07,210092.0,90.7697,90.803,90.7614,90.778,210092.0
2021-10-06 10:35:00,109.08,109.11,109.08,109.11,79932.0,90.7864,90.8113,90.7864,90.8113,79932.0
2021-10-06 10:40:00,109.11,109.11,109.09,109.09,85859.0,90.8113,90.8113,90.7947,90.7947,85859.0
2021-10-06 10:45:00,109.09,109.1,109.07,109.09,65312.0,90.7947,90.803,90.778,90.7947,65312.0
2021-10-06 10:50:00,109.09,109.1,109.04,109.06,44527.0,90.7947,90.803,90.7531,90.7697,44527.0
2021-10-06 10:55:00,109.06,109.09,109.05,109.08,45591.0,90.7697,90.7947,90.7614,90.7864,45591.0
2021-10-06 11:00:00,109.08,109.1,109.05,109.08,58372.0,90.7864,90.803,90.7614,90.7864,58372.0
2021-10-06 11:05:00,109.08,109.09,109.02,109.02,48906.0,90.7864,90.7947,90.7364,90.7364,48906.0
2021-10-06 11:10:00,109.03,109.03,108.99,108.99,110988.0,90.7448,90.7448,90.7115,90.7115,110988.0
2021-10-06 11:15:00,109.0,109.03,108.99,109.03,112053.0,90.7198,90.7448,90.7115,90.7448,112053.0
2021-10-06 11:20:00,109.03,109.03,109.01,109.01,20648.0,90.7448,90.7448,90.7281,90.7281,20648.0
2021-10-06 11:25:00,109.01,109.04,109.01,109.02,38507.0,90.7281,90.7531,90.7281,90.7364,38507.0
2021-10-06 11:30:00,109.03,109.04,109.0,109.01,46783.0,90.7448,90.7531,90.7198,90.7281,46783.0
2021-10-06 11:35:00,109.01,109.02,108.99,109.01,114998.0,90.7281,90.7364,90.7115,90.7281,114998.0
2021-10-06 11:40:00,109.0,109.03,108.99,109.03,87154.0,90.7198,90.7448,90.7115,90.7448,87154.0
2021-10-06 11:45:00,109.03,109.05,109.01,109.01,15292.0,90.7448,90.7614,90.7281,90.7281,15292.0
2021-10-06 11:50:00,109.01,109.02,109.0,109.02,23402.0,90.7281,90.7364,90.7198,90.7364,23402.0
2021-10-06 11:55:00,109.02,109.04,109.01,109.04,12957.0,90.7364,90.7531,90.7281,90.7531,12957.0
2021-10-06 12:00:00,109.03,109.04,109.01,109.02,43777.0,90.7448,90.7531,90.7281,90.7364,43777.0
2021-10-06 12:05:00,109.02,109.02,108.98,108.99,78126.0,90.7364,90.7364,90.7031,90.7115,78126.0
2021-10-06 12:10:00,109.0,109.0,108.98,108.98,15150.0,90.7198,90.7198,90.7031,90.7031,15150.0
2021-10-06 12:15:00,108.98,108.99,108.96,108.96,74242.0,90.7031,90.7115,90.6865,90.6865,74242.0
2021-10-06 12:20:00,108.97,108.97,108.94,108.95,63056.0,90.6948,90.6948,90.6698,90.6782,63056.0
2021-10-06 12:25:00,108.95,108.96,108.95,108.95,31348.0,90.6782,90.6865,90.6782,90.6782,31348.0
2021-10-06 12:30:00,108.96,109.0,108.95,109.0,73781.0,90.6865,90.7198,90.6782,90.7198,73781.0
2021-10-06 12:35:00,109.0,109.0,108.99,109.0,54554.0,90.7198,90.7198,90.7115,90.7198,54554.0
2021-10-06 12:40:00,109.0,109.02,108.99,109.02,144374.0,90.7198,90.7364,90.7115,90.7364,144374.0
2021-10-06 12:45:00,109.02,109.04,109.01,109.04,213230.0,90.7364,90.7531,90.7281,90.7531,213230.0
2021-10-06 12:50:00,109.03,109.04,109.0,109.02,269650.0,90.7448,90.7531,90.7198,90.7364,269650.0
2021-10-06 12:55:00,109.02,109.02,109.01,109.02,11290.0,90.7364,90.7364,90.7281,90.7364,11290.0
2021-10-06 13:00:00,109.02,109.06,109.01,109.05,63523.0,90.7364,90.7697,90.7281,90.7614,63523.0
2021-10-06 13:05:00,109.05,109.06,109.04,109.04,76154.0,90.7614,90.7697,90.7531,90.7531,76154.0
2021-10-06 13:10:00,109.04,109.05,109.01,109.01,46051.0,90.7531,90.7614,90.7281,90.7281,46051.0
2021-10-06 13:15:00,109.01,109.04,109.01,109.02,59183.0,90.7281,90.7531,90.7281,90.7364,59183.0
2021-10-06 13:20:00,109.02,109.02,108.97,108.98,27145.0,90.7364,90.7364,90.6948,90.7031,27145.0
2021-10-06 13:25:00,108.98,108.98,108.95,108.97,32989.0,90.7031,90.7031,90.6782,90.6948,32989.0
2021-10-06 13:30:00,108.97,108.97,108.95,108.95,46260.0,90.6948,90.6948,90.6782,90.6782,46260.0
2021-10-06 13:35:00,108.95,108.99,108.95,108.99,125311.0,90.6782,90.7115,90.6782,90.7115,125311.0
2021-10-06 13:40:00,109.0,109.02,108.98,109.01,61917.0,90.7198,90.7364,90.7031,90.7281,61917.0
2021-10-06 13:45:00,109.01,109.04,109.0,109.02,43754.0,90.7281,90.7531,90.7198,90.7364,43754.0
2021-10-06 13:50:00,109.01,109.02,108.98,108.98,33779.0,90.7281,90.7364,90.7031,90.7031,33779.0
2021-10-06 13:55:00,108.98,108.99,108.96,108.98,50519.0,90.7031,90.7115,90.6865,90.7031,50519.0
2021-10-06 14:00:00,108.99,109.01,108.99,108.99,99762.0,90.7115,90.7281,90.7115,90.7115,99762.0
2021-10-06 14:05:00,108.98,109.03,108.97,109.01,47504.0,90.7031,90.7448,90.6948,90.7281,47504.0
2021-10-06 14:10:00,109.02,109.02,108.99,109.0,74847.0,90.7364,90.7364,90.7115,90.7198,74847.0
2021-10-06 14:15:00,109.0,109.02,109.0,109.0,37191.0,90.7198,90.7364,90.7198,90.7198,37191.0
2021-10-06 14:20:00,109.01,109.02,108.99,109.0,33835.0,90.7281,90.7364,90.7115,90.7198,33835.0
2021-10-06 14:25:00,109.0,109.01,108.97,108.98,53794.0,90.7198,90.7281,90.6948,90.7031,53794.0
2021-10-06 14:30:00,108.98,109.0,108.97,108.99,62527.0,90.7031,90.7198,90.6948,90.7115,62527.0
2021-10-06 14:35:00,108.99,108.99,108.98,108.99,16543.0,90.7115,90.7115,90.7031,90.7115,16543.0
2021-10-06 14:40:00,108.99,109.02,108.99,109.02,58237.0,90.7115,90.7364,90.7115,90.7364,58237.0
2021-10-06 14:45:00,109.02,109.03,108.98,108.98,120762.0,90.7364,90.7448,90.7031,90.7031,120762.0
2021-10-06 14:50:00,108.98,109.0,108.98,109.0,23247.0,90.7031,90.7198,90.7031,90.7198,23247.0
2021-10-06 14:55:00,109.0,109.01,108.98,109.0,66234.0,90.7198,90.7281,90.7031,90.7198,66234.0
2021-10-06 15:00:00,109.0,109.02,108.99,109.01,19348.0,90.7198,90.7364,90.7115,90.7281,19348.0
2021-10-06 15:05:00,109.01,109.04,108.99,109.04,39697.0,90.7281,90.7531,90.7115,90.7531,39697.0
2021-10-06 15:10:00,109.04,109.04,109.02,109.02,60045.0,90.7531,90.7531,90.7364,90.7364,60045.0
2021-10-06 15:15:00,109.02,109.03,109.0,109.01,29153.0,90.7364,90.7448,90.7198,90.7281,29153.0
2021-10-06 15:20:00,109.01,109.02,108.99,109.0,36438.0,90.7281,90.7364,90.7115,90.7198,36438.0
2021-10-06 15:25:00,109.0,109.01,108.98,108.98,65544.0,90.7198,90.7281,90.7031,90.7031,65544.0
2021-10-06 15:30:00,108.98,108.99,108.98,108.98,28079.0,90.7031,90.7115,90.7031,90.7031,28079.0
2021-10-06 15:35:00,108.98,108.99,108.98,108.98,49031.0,90.7031,90.7115,90.7031,90.7031,49031.0
2021-10-06 15:40:00,108.99,108.99,108.97,108.98,82101.0,90.7115,90.7115,90.6948,90.7031,82101.0
2021-10-06 15:45:00,108.98,108.98,108.96,108.97,91080.0,90.7031,90.7031,90.6865,90.6948,91080.0
2021-10-06 15:50:00,108.96,108.97,108.96,108.97,89121.0,90.6865,90.6948,90.6865,90.6948,89121.0
2021-10-06 15:55:00,108.96,109.04,108.95,109.02,422881.0,90.6865,90.7531,90.6782,90.7364,422881.0
2021-10-07 09:30:00,109.32,109.35,109.28,109.34,116590.0,90.9861,91.0111,90.9528,91.0028,116590.0
2021-10-07 09:35:00,109.35,109.38,109.29,109.29,145067.0,91.0111,91.0361,90.9611,90.9611,145067.0
2021-10-07 09:40:00,109.29,109.31,109.27,109.29,158865.0,90.9611,90.9778,90.9445,90.9611,158865.0
2021-10-07 09:45:00,109.29,109.29,109.24,109.25,122474.0,90.9611,90.9611,90.9195,90.9279,122474.0
2021-10-07 09:50:00,109.25,109.26,109.19,109.25,142425.0,90.9279,90.9362,90.8779,90.9279,142425.0
2021-10-07 09:55:00,109.26,109.31,109.25,109.31,73107.0,90.9362,90.9778,90.9279,90.9778,73107.0
2021-10-07 10:00:00,109.31,109.36,109.3,109.36,212171.0,90.9778,91.0194,90.9695,91.0194,212171.0
2021-10-07 10:05:00,109.36,109.38,109.34,109.35,100851.0,91.0194,91.0361,91.0028,91.0111,100851.0
2021-10-07 10:10:00,109.34,109.39,109.34,109.37,92148.0,91.0028,91.0444,91.0028,91.0277,92148.0
2021-10-07 10:15:00,109.37,109.39,109.35,109.38,160467.0,91.0277,91.0444,91.0111,91.0361,160467.0
2021-10-07 10:20:00,109.37,109.38,109.35,109.36,38917.0,91.0277,91.0361,91.0111,91.0194,38917.0
2021-10-07 10:25:00,109.36,109.39,109.35,109.36,141684.0,91.0194,91.0444,91.0111,91.0194,141684.0
2021-10-07 10:30:00,109.37,109.38,109.36,109.38,56817.0,91.0277,91.0361,91.0194,91.0361,56817.0
2021-10-07 10:35:00,109.38,109.4,109.38,109.39,23853.0,91.0361,91.0527,91.0361,91.0444,23853.0
2021-10-07 10:40:00,109.39,109.41,109.37,109.39,78224.0,91.0444,91.061,91.0277,91.0444,78224.0
2021-10-07 10:45:00,109.39,109.41,109.38,109.39,79080.0,91.0444,91.061,91.0361,91.0444,79080.0
2021-10-07 10:50:00,109.39,109.42,109.38,109.42,214178.0,91.0444,91.0693,91.0361,91.0693,214178.0
2021-10-07 10:55:00,109.42,109.44,109.38,109.4,261636.0,91.0693,91.086,91.0361,91.0527,261636.0
2021-10-07 11:00:00,109.4,109.44,109.4,109.43,205784.0,91.0527,91.086,91.0527,91.0777,205784.0
2021-10-07 11:05:00,109.43,109.44,109.4,109.41,89080.0,91.0777,91.086,91.0527,91.061,89080.0
2021-10-07 11:10:00,109.41,109.44,109.41,109.42,39703.0,91.061,91.086,91.061,91.0693,39703.0
2021-10-07 11:15:00,109.43,109.44,109.42,109.43,17436.0,91.0777,91.086,91.0693,91.0777,17436.0
2021-10-07 11:20:00,109.43,109.44,109.43,109.44,38050.0,91.0777,91.086,91.0777,91.086,38050.0
2021-10-07 11:25:00,109.45,109.47,109.44,109.45,48845.0,91.0943,91.111,91.086,91.0943,48845.0
2021-10-07 11:30:00,109.45,109.45,109.44,109.45,18547.0,91.0943,91.0943,91.086,91.0943,18547.0
2021-10-07 11:35:00,109.45,109.45,109.43,109.44,28619.0,91.0943,91.0943,91.0777,91.086,28619.0
2021-10-07 11:40:00,109.44,109.44,109.37,109.38,138971.0,91.086,91.086,91.0277,91.0361,138971.0
2021-10-07 11:45:00,109.39,109.4,109.38,109.39,33318.0,91.0444,91.0527,91.0361,91.0444,33318.0
2021-10-07 11:50:00,109.39,109.41,109.38,109.38,171781.0,91.0444,91.061,91.0361,91.0361,171781.0
2021-10-07 11:55:00,109.39,109.39,109.37,109.38,63531.0,91.0444,91.0444,91.0277,91.0361,63531.0
2021-10-07 12:00:00,109.38,109.38,109.37,109.38,53269.0,91.0361,91.0361,91.0277,91.0361,53269.0
2021-10-07 12:05:00,109.38,109.39,109.37,109.39,48612.0,91.0361,91.0444,91.0277,91.0444,48612.0
2021-10-07 12:10:00,109.39,109.39,109.38,109.38,24737.0,91.0444,91.0444,91.0361,91.0361,24737.0
2021-10-07 12:15:00,109.39,109.39,109.35,109.36,25012.0,91.0444,91.0444,91.0111,91.0194,25012.0
2021-10-07 12:20:00,109.36,109.36,109.34,109.34,28932.0,91.0194,91.0194,91.0028,91.0028,28932.0
2021-10-07 12:25:00,109.34,109.35,109.31,109.33,29198.0,91.0028,91.0111,90.9778,90.9944,29198.0
2021-10-07 12:30:00,109.33,109.34,109.31,109.31,29705.0,90.9944,91.0028,90.9778,90.9778,29705.0
2021-10-07 12:35:00,109.31,109.33,109.3,109.33,38380.0,90.9778,90.9944,90.9695,90.9944,38380.0
2021-10-07 12:40:00,109.33,109.33,109.3,109.3,25346.0,90.9944,90.9944,90.9695,90.9695,25346.0
2021-10-07 12:45:00,109.3,109.31,109.29,109.3,18875.0,90.9695,90.9778,90.9611,90.9695,18875.0
2021-10-07 12:50:00,109.3,109.3,109.28,109.29,11198.0,90.9695,90.9695,90.9528,90.9611,11198.0
2021-10-07 12:55:00,109.29,109.3,109.28,109.29,16987.0,90.9611,90.9695,90.9528,90.9611,16987.0
2021-10-07 13:00:00,109.29,109.31,109.28,109.31,16109.0,90.9611,90.9778,90.9528,90.9778,16109.0
2021-10-07 13:05:00,109.3,109.31,109.28,109.29,12901.0,90.9695,90.9778,90.9528,90.9611,12901.0
2021-10-07 13:10:00,109.29,109.29,109.28,109.29,38390.0,90.9611,90.9611,90.9528,90.9611,38390.0
2021-10-07 13:15:00,109.29,109.29,109.28,109.29,11574.0,90.9611,90.9611,90.9528,90.9611,11574.0
2021-10-07 13:20:00,109.29,109.29,109.28,109.29,9361.0,90.9611,90.9611,90.9528,90.9611,9361.0
2021-10-07 13:25:00,109.29,109.29,109.26,109.27,11659.0,90.9611,90.9611,90.9362,90.9445,11659.0
2021-10-07 13:30:00,109.27,109.27,109.26,109.27,13227.0,90.9445,90.9445,90.9362,90.9445,13227.0
2021-10-07 13:35:00,109.26,109.27,109.25,109.26,23876.0,90.9362,90.9445,90.9279,90.9362,23876.0
2021-10-07 13:40:00,109.26,109.27,109.25,109.27,16571.0,90.9362,90.9445,90.9279,90.9445,16571.0
2021-10-07 13:45:00,109.26,109.27,109.25,109.26,14375.0,90.9362,90.9445,90.9279,90.9362,14375.0
2021-10-07 13:50:00,109.25,109.26,109.25,109.25,8709.0,90.9279,90.9362,90.9279,90.9279,8709.0
2021-10-07 13:55:00,109.26,109.26,109.21,109.22,52261.0,90.9362,90.9362,90.8946,90.9029,52261.0
2021-10-07 14:00:00,109.21,109.22,109.19,109.2,38496.0,90.8946,90.9029,90.8779,90.8862,38496.0
2021-10-07 14:05:00,109.19,109.2,109.15,109.16,89757.0,90.8779,90.8862,90.8446,90.8529,89757.0
2021-10-07 14:10:00,109.16,109.16,109.14,109.14,20779.0,90.8529,90.8529,90.8363,90.8363,20779.0
2021-10-07 14:15:00,109.14,109.14,109.12,109.13,33693.0,90.8363,90.8363,90.8197,90.828,33693.0
2021-10-07 14:20:00,109.13,109.13,109.12,109.13,18875.0,90.828,90.828,90.8197,90.828,18875.0
2021-10-07 14:25:00,109.13,109.13,109.12,109.13,64065.0,90.828,90.828,90.8197,90.828,64065.0
2021-10-07 14:30:00,109.13,109.15,109.11,109.15,67228.0,90.828,90.8446,90.8113,90.8446,67228.0
2021-10-07 14:35:00,109.15,109.16,109.14,109.16,22652.0,90.8446,90.8529,90.8363,90.8529,22652.0
2021-10-07 14:40:00,109.16,109.16,109.15,109.16,9002.0,90.8529,90.8529,90.8446,90.8529,9002.0
2021-10-07 14:45:00,109.16,109.16,109.15,109.16,8766.0,90.8529,90.8529,90.8446,90.8529,8766.0
2021-10-07 14:50:00,109.16,109.16,109.15,109.15,99064.0,90.8529,90.8529,90.8446,90.8446,99064.0
2021-10-07 14:55:00,109.16,109.16,109.12,109.14,53498.0,90.8529,90.8529,90.8197,90.8363,53498.0
2021-10-07 15:00:00,109.14,109.15,109.13,109.15,17786.0,90.8363,90.8446,90.828,90.8446,17786.0
2021-10-07 15:05:00,109.15,109.15,109.14,109.15,10603.0,90.8446,90.8446,90.8363,90.8446,10603.0
2021-10-07 15:10:00,109.15,109.18,109.14,109.18,73449.0,90.8446,90.8696,90.8363,90.8696,73449.0
2021-10-07 15:15:00,109.18,109.19,109.17,109.18,41493.0,90.8696,90.8779,90.8613,90.8696,41493.0
2021-10-07 15:20:00,109.18,109.18,109.16,109.17,31099.0,90.8696,90.8696,90.8529,90.8613,31099.0
2021-10-07 15:25:00,109.17,109.18,109.15,109.16,34209.0,90.8613,90.8696,90.8446,90.8529,34209.0
2021-10-07 15:30:00,109.16,109.17,109.15,109.17,26632.0,90.8529,90.8613,90.8446,90.8613,26632.0
2021-10-07 15:35:00,109.17,109.17,109.16,109.17,19280.0,90.8613,90.8613,90.8529,90.8613,19280.0
2021-10-07 15:40:00,109.17,109.17,109.14,109.14,39329.0,90.8613,90.8613,90.8363,90.8363,39329.0
2021-10-07 15:45:00,109.14,109.14,109.09,109.09,76804.0,90.8363,90.8363,90.7947,90.7947,76804.0
2021-10-07 15:50:00,109.09,109.13,109.09,109.12,136201.0,90.7947,90.828,90.7947,90.8197,136201.0
2021-10-07 15:55:00,109.12,109.15,109.1,109.15,435604.0,90.8197,90.8446,90.803,90.8446,435604.0
2021-10-08 09:30:00,109.19,109.19,109.01,109.03,137645.0,90.8779,90.8779,90.7281,90.7448,137645.0
2021-10-08 09:35:00,109.03,109.03,108.96,108.97,117912.0,90.7448,90.7448,90.6865,90.6948,117912.0
2021-10-08 09:40:00,108.97,109.01,108.96,108.98,134069.0,90.6948,90.7281,90.6865,90.7031,134069.0
2021-10-08 09:45:00,108.98,108.98,108.91,108.93,255429.0,90.7031,90.7031,90.6449,90.6615,255429.0
2021-10-08 09:50:00,108.93,108.99,108.9,108.99,125330.0,90.6615,90.7115,90.6366,90.7115,125330.0
2021-10-08 09:55:00,108.98,108.99,108.9,108.92,50142.0,90.7031,90.7115,90.6366,90.6532,50142.0
2021-10-08 10:00:00,108.92,108.99,108.91,108.98,92222.0,90.6532,90.7115,90.6449,90.7031,92222.0
2021-10-08 10:05:00,108.98,109.0,108.96,108.98,90397.0,90.7031,90.7198,90.6865,90.7031,90397.0
2021-10-08 10:10:00,108.98,109.03,108.98,109.03,106628.0,90.7031,90.7448,90.7031,90.7448,106628.0
2021-10-08 10:15:00,109.03,109.09,109.01,109.07,99827.0,90.7448,90.7947,90.7281,90.778,99827.0
2021-10-08 10:20:00,109.06,109.07,109.02,109.02,37911.0,90.7697,90.778,90.7364,90.7364,37911.0
2021-10-08 10:25:00,109.03,109.03,109.01,109.03,35973.0,90.7448,90.7448,90.7281,90.7448,35973.0
2021-10-08 10:30:00,109.02,109.03,109.01,109.02,35312.0,90.7364,90.7448,90.7281,90.7364,35312.0
2021-10-08 10:35:00,109.01,109.02,109.0,109.01,133077.0,90.7281,90.7364,90.7198,90.7281,133077.0
2021-10-08 10:40:00,109.0,109.01,108.98,108.99,14520.0,90.7198,90.7281,90.7031,90.7115,14520.0
2021-10-08 10:45:00,109.0,109.03,108.99,109.0,41502.0,90.7198,90.7448,90.7115,90.7198,41502.0
2021-10-08 10:50:00,108.99,109.01,108.99,109.01,39718.0,90.7115,90.7281,90.7115,90.7281,39718.0
2021-10-08 10:55:00,109.01,109.01,108.99,108.99,18164.0,90.7281,90.7281,90.7115,90.7115,18164.0
2021-10-08 11:00:00,109.0,109.0,108.99,108.99,14931.0,90.7198,90.7198,90.7115,90.7115,14931.0
2021-10-08 11:05:00,108.99,109.0,108.96,108.96,20015.0,90.7115,90.7198,90.6865,90.6865,20015.0
2021-10-08 11:10:00,108.96,108.97,108.95,108.95,17355.0,90.6865,90.6948,90.6782,90.6782,17355.0
2021-10-08 11:15:00,108.95,108.97,108.95,108.95,18183.0,90.6782,90.6948,90.6782,90.6782,18183.0
2021-10-08 11:20:00,108.95,108.96,108.92,108.93,74823.0,90.6782,90.6865,90.6532,90.6615,74823.0
2021-10-08 11:25:00,108.92,108.93,108.88,108.92,48906.0,90.6532,90.6615,90.6199,90.6532,48906.0
2021-10-08 11:30:00,108.92,108.92,108.89,108.9,32580.0,90.6532,90.6532,90.6282,90.6366,32580.0
2021-10-08 11:35:00,108.9,108.91,108.89,108.9,55310.0,90.6366,90.6449,90.6282,90.6366,55310.0
2021-10-08 11:40:00,108.9,108.91,108.89,108.9,185526.0,90.6366,90.6449,90.6282,90.6366,185526.0
2021-10-08 11:45:00,108.9,108.91,108.89,108.9,105791.0,90.6366,90.6449,90.6282,90.6366,105791.0
2021-10-08 11:50:00,108.9,108.9,108.88,108.9,76525.0,90.6366,90.6366,90.6199,90.6366,76525.0
2021-10-08 11:55:00,108.89,108.9,108.89,108.9,68154.0,90.6282,90.6366,90.6282,90.6366,68154.0
2021-10-08 12:00:00,108.9,108.9,108.89,108.89,102736.0,90.6366,90.6366,90.6282,90.6282,102736.0
2021-10-08 12:05:00,108.89,108.9,108.89,108.9,44774.0,90.6282,90.6366,90.6282,90.6366,44774.0
2021-10-08 12:10:00,108.89,108.9,108.88,108.9,47586.0,90.6282,90.6366,90.6199,90.6366,47586.0
2021-10-08 12:15:00,108.9,108.9,108.88,108.89,53723.0,90.6366,90.6366,90.6199,90.6282,53723.0
2021-10-08 12:20:00,108.89,108.89,108.87,108.87,29389.0,90.6282,90.6282,90.6116,90.6116,29389.0
2021-10-08 12:25:00,108.87,108.88,108.84,108.84,49144.0,90.6116,90.6199,90.5866,90.5866,49144.0
2021-10-08 12:30:00,108.84,108.87,108.82,108.87,62712.0,90.5866,90.6116,90.57,90.6116,62712.0
2021-10-08 12:35:00,108.88,108.88,108.86,108.87,10125.0,90.6199,90.6199,90.6033,90.6116,10125.0
2021-10-08 12:40:00,108.87,108.88,108.87,108.88,19032.0,90.6116,90.6199,90.6116,90.6199,19032.0
2021-10-08 12:45:00,108.88,108.88,108.85,108.86,42453.0,90.6199,90.6199,90.5949,90.6033,42453.0
2021-10-08 12:50:00,108.86,108.86,108.85,108.86,9660.0,90.6033,90.6033,90.5949,90.6033,9660.0
2021-10-08 12:55:00,108.86,108.87,108.85,108.86,34725.0,90.6033,90.6116,90.5949,90.6033,34725.0
2021-10-08 13:00:00,108.86,108.86,108.85,108.86,22470.0,90.6033,90.6033,90.5949,90.6033,22470.0
2021-10-08 13:05:00,108.86,108.88,108.84,108.88,32732.0,90.6033,90.6199,90.5866,90.6199,32732.0
2021-10-08 13:10:00,108.87,108.88,108.86,108.87,11769.0,90.6116,90.6199,90.6033,90.6116,11769.0
2021-10-08 13:15:00,108.86,108.86,108.83,108.83,39953.0,90.6033,90.6033,90.5783,90.5783,39953.0
2021-10-08 13:20:00,108.83,108.86,108.82,108.86,27481.0,90.5783,90.6033,90.57,90.6033,27481.0
2021-10-08 13:25:00,108.86,108.86,108.84,108.84,5963.0,90.6033,90.6033,90.5866,90.5866,5963.0
2021-10-08 13:30:00,108.84,108.9,108.84,108.9,42211.0,90.5866,90.6366,90.5866,90.6366,42211.0
2021-10-08 13:35:00,108.9,108.92,108.89,108.91,21975.0,90.6366,90.6532,90.6282,90.6449,21975.0
2021-10-08 13:40:00,108.91,108.91,108.88,108.9,17836.0,90.6449,90.6449,90.6199,90.6366,17836.0
2021-10-08 13:45:00,108.9,108.91,108.89,108.9,10339.0,90.6366,90.6449,90.6282,90.6366,10339.0
2021-10-08 13:50:00,108.9,108.92,108.9,108.91,14049.0,90.6366,90.6532,90.6366,90.6449,14049.0
2021-10-08 13:55:00,108.91,108.92,108.91,108.92,18419.0,90.6449,90.6532,90.6449,90.6532,18419.0
2021-10-08 14:00:00,108.92,108.94,108.92,108.92,18886.0,90.6532,90.6698,90.6532,90.6532,18886.0
2021-10-08 14:05:00,108.93,108.95,108.92,108.94,56070.0,90.6615,90.6782,90.6532,90.6698,56070.0
2021-10-08 14:10:00,108.95,108.95,108.92,108.92,18307.0,90.6782,90.6782,90.6532,90.6532,18307.0
2021-10-08 14:15:00,108.92,108.93,108.91,108.91,15144.0,90.6532,90.6615,90.6449,90.6449,15144.0
2021-10-08 14:20:00,108.92,108.93,108.91,108.93,9025.0,90.6532,90.6615,90.6449,90.6615,9025.0
2021-10-08 14:25:00,108.93,108.93,108.91,108.91,12956.0,90.6615,90.6615,90.6449,90.6449,12956.0
2021-10-08 14:30:00,108.91,108.92,108.87,108.88,56477.0,90.6449,90.6532,90.6116,90.6199,56477.0
2021-10-08 14:35:00,108.88,108.89,108.86,108.87,30562.0,90.6199,90.6282,90.6033,90.6116,30562.0
2021-10-08 14:40:00,108.86,108.87,108.85,108.86,16420.0,90.6033,90.6116,90.5949,90.6033,16420.0
2021-10-08 14:45:00,108.86,108.87,108.84,108.87,21758.0,90.6033,90.6116,90.5866,90.6116,21758.0
2021-10-08 14:50:00,108.86,108.88,108.85,108.86,21251.0,90.6033,90.6199,90.5949,90.6033,21251.0
2021-10-08 14:55:00,108.86,108.86,108.85,108.86,21096.0,90.6033,90.6033,90.5949,90.6033,21096.0
2021-10-08 15:00:00,108.86,108.88,108.85,108.88,23534.0,90.6033,90.6199,90.5949,90.6199,23534.0
2021-10-08 15:05:00,108.87,108.89,108.86,108.88,11247.0,90.6116,90.6282,90.6033,90.6199,11247.0
2021-10-08 15:10:00,108.88,108.89,108.86,108.86,9734.0,90.6199,90.6282,90.6033,90.6033,9734.0
2021-10-08 15:15:00,108.87,108.87,108.85,108.86,38846.0,90.6116,90.6116,90.5949,90.6033,38846.0
2021-10-08 15:20:00,108.86,108.86,108.85,108.86,14240.0,90.6033,90.6033,90.5949,90.6033,14240.0
2021-10-08 15:25:00,108.86,108.87,108.85,108.87,5388.0,90.6033,90.6116,90.5949,90.6116,5388.0
2021-10-08 15:30:00,108.87,108.88,108.86,108.87,56515.0,90.6116,90.6199,90.6033,90.6116,56515.0
2021-10-08 15:35:00,108.87,108.87,108.85,108.86,36199.0,90.6116,90.6116,90.5949,90.6033,36199.0
2021-10-08 15:40:00,108.86,108.86,108.84,108.84,18226.0,90.6033,90.6033,90.5866,90.5866,18226.0
2021-10-08 15:45:00,108.84,108.85,108.84,108.84,77203.0,90.5866,90.5949,90.5866,90.5866,77203.0
2021-10-08 15:50:00,108.84,108.87,108.84,108.87,34206.0,90.5866,90.6116,90.5866,90.6116,34206.0
2021-10-08 15:55:00,108.87,108.87,108.83,108.85,192680.0,90.6116,90.6116,90.5783,90.5949,192680.0
2021-10-11 09:30:00,108.72,108.8,108.69,108.77,68706.0,90.4867,90.5533,90.4618,90.5284,68706.0
2021-10-11 09:35:00,108.78,108.82,108.78,108.82,21842.0,90.5367,90.57,90.5367,90.57,21842.0
2021-10-11 09:40:00,108.81,108.85,108.8,108.84,22991.0,90.5616,90.5949,90.5533,90.5866,22991.0
2021-10-11 09:45:00,108.84,108.85,108.78,108.78,18556.0,90.5866,90.5949,90.5367,90.5367,18556.0
2021-10-11 09:50:00,108.77,108.8,108.76,108.79,17114.0,90.5284,90.5533,90.52,90.545,17114.0
2021-10-11 09:55:00,108.79,108.82,108.79,108.82,20573.0,90.545,90.57,90.545,90.57,20573.0
2021-10-11 10:00:00,108.82,108.82,108.79,108.8,12923.0,90.57,90.57,90.545,90.5533,12923.0
2021-10-11 10:05:00,108.79,108.79,108.77,108.78,13728.0,90.545,90.545,90.5284,90.5367,13728.0
2021-10-11 10:10:00,108.78,108.82,108.78,108.81,23246.0,90.5367,90.57,90.5367,90.5616,23246.0
2021-10-11 10:15:00,108.82,108.83,108.81,108.83,29251.0,90.57,90.5783,90.5616,90.5783,29251.0
2021-10-11 10:20:00,108.83,108.84,108.82,108.83,36793.0,90.5783,90.5866,90.57,90.5783,36793.0
2021-10-11 10:25:00,108.84,108.87,108.84,108.87,31182.0,90.5866,90.6116,90.5866,90.6116,31182.0
2021-10-11 10:30:00,108.87,108.88,108.86,108.88,17488.0,90.6116,90.6199,90.6033,90.6199,17488.0
2021-10-11 10:35:00,108.87,108.91,108.87,108.89,59478.0,90.6116,90.6449,90.6116,90.6282,59478.0
2021-10-11 10:40:00,108.88,108.88,108.82,108.82,9753.0,90.6199,90.6199,90.57,90.57,9753.0
2021-10-11 10:45:00,108.81,108.81,108.76,108.77,27853.0,90.5616,90.5616,90.52,90.5284,27853.0
2021-10-11 10:50:00,108.76,108.77,108.76,108.77,2645.0,90.52,90.5284,90.52,90.5284,2645.0
2021-10-11 10:55:00,108.77,108.77,108.73,108.73,45793.0,90.5284,90.5284,90.4951,90.4951,45793.0
2021-10-11 11:00:00,108.74,108.79,108.73,108.79,19128.0,90.5034,90.545,90.4951,90.545,19128.0
2021-10-11 11:05:00,108.78,108.79,108.76,108.77,5570.0,90.5367,90.545,90.52,90.5284,5570.0
2021-10-11 11:10:00,108.77,108.77,108.75,108.76,13324.0,90.5284,90.5284,90.5117,90.52,13324.0
2021-10-11 11:15:00,108.76,108.79,108.76,108.79,10893.0,90.52,90.545,90.52,90.545,10893.0
2021-10-11 11:20:00,108.79,108.83,108.78,108.82,19433.0,90.545,90.5783,90.5367,90.57,19433.0
2021-10-11 11:25:00,108.82,108.83,108.81,108.82,10292.0,90.57,90.5783,90.5616,90.57,10292.0
2021-10-11 11:30:00,108.82,108.82,108.8,108.81,7493.0,90.57,90.57,90.5533,90.5616,7493.0
2021-10-11 11:35:00,108.8,108.81,108.8,108.81,6989.0,90.5533,90.5616,90.5533,90.5616,6989.0
2021-10-11 11:40:00,108.81,108.82,108.8,108.82,8778.0,90.5616,90.57,90.5533,90.57,8778.0
2021-10-11 11:45:00,108.82,108.83,108.79,108.83,45474.0,90.57,90.5783,90.545,90.5783,45474.0
2021-10-11 11:50:00,108.83,108.83,108.8,108.8,7191.0,90.5783,90.5783,90.5533,90.5533,7191.0
2021-10-11 11:55:00,108.8,108.8,108.78,108.8,27934.0,90.5533,90.5533,90.5367,90.5533,27934.0
2021-10-11 12:00:00,108.81,108.81,108.8,108.81,12518.0,90.5616,90.5616,90.5533,90.5616,12518.0
2021-10-11 12:05:00,108.8,108.83,108.79,108.83,29981.0,90.5533,90.5783,90.545,90.5783,29981.0
2021-10-11 12:10:00,108.83,108.84,108.82,108.84,14189.0,90.5783,90.5866,90.57,90.5866,14189.0
2021-10-11 12:15:00,108.84,108.84,108.83,108.83,3115.0,90.5866,90.5866,90.5783,90.5783,3115.0
2021-10-11 12:20:00,108.84,108.84,108.83,108.84,5574.0,90.5866,90.5866,90.5783,90.5866,5574.0
2021-10-11 12:25:00,108.84,108.84,108.78,108.79,30100.0,90.5866,90.5866,90.5367,90.545,30100.0
2021-10-11 12:30:00,108.8,108.81,108.78,108.78,23738.0,90.5533,90.5616,90.5367,90.5367,23738.0
2021-10-11 12:35:00,108.78,108.79,108.77,108.78,11047.0,90.5367,90.545,90.5284,90.5367,11047.0
2021-10-11 12:40:00,108.78,108.79,108.78,108.79,8469.0,90.5367,90.545,90.5367,90.545,8469.0
2021-10-11 12:45:00,108.79,108.8,108.77,108.8,11111.0,90.545,90.5533,90.5284,90.5533,11111.0
2021-10-11 12:50:00,108.8,108.8,108.77,108.77,14578.0,90.5533,90.5533,90.5284,90.5284,14578.0
2021-10-11 12:55:00,108.77,108.77,108.75,108.76,6929.0,90.5284,90.5284,90.5117,90.52,6929.0
2021-10-11 13:00:00,108.76,108.77,108.73,108.75,17598.0,90.52,90.5284,90.4951,90.5117,17598.0
2021-10-11 13:05:00,108.74,108.75,108.73,108.74,19499.0,90.5034,90.5117,90.4951,90.5034,19499.0
2021-10-11 13:10:00,108.74,108.76,108.74,108.76,6978.0,90.5034,90.52,90.5034,90.52,6978.0
2021-10-11 13:15:00,108.75,108.75,108.73,108.74,19830.0,90.5117,90.5117,90.4951,90.5034,19830.0
2021-10-11 13:20:00,108.75,108.75,108.64,108.75,69606.0,90.5117,90.5117,90.4202,90.5117,69606.0
2021-10-11 13:25:00,108.75,108.77,108.73,108.73,16909.0,90.5117,90.5284,90.4951,90.4951,16909.0
2021-10-11 13:30:00,108.74,108.74,108.72,108.73,10073.0,90.5034,90.5034,90.4867,90.4951,10073.0
2021-10-11 13:35:00,108.74,108.75,108.73,108.74,17840.0,90.5034,90.5117,90.4951,90.5034,17840.0
2021-10-11 13:40:00,108.74,108.75,108.74,108.75,1560.0,90.5034,90.5117,90.5034,90.5117,1560.0
2021-10-11 13:45:00,108.75,108.75,108.72,108.73,6638.0,90.5117,90.5117,90.4867,90.4951,6638.0
2021-10-11 13:50:00,108.73,108.74,108.71,108.74,19433.0,90.4951,90.5034,90.4784,90.5034,19433.0
2021-10-11 13:55:00,108.73,108.75,108.73,108.75,2981.0,90.4951,90.5117,90.4951,90.5117,2981.0
2021-10-11 14:00:00,108.75,108.76,108.73,108.74,15251.0,90.5117,90.52,90.4951,90.5034,15251.0
2021-10-11 14:05:00,108.74,108.75,108.74,108.75,5312.0,90.5034,90.5117,90.5034,90.5117,5312.0
2021-10-11 14:10:00,108.75,108.75,108.72,108.74,47152.0,90.5117,90.5117,90.4867,90.5034,47152.0
2021-10-11 14:15:00,108.74,108.75,108.73,108.73,13221.0,90.5034,90.5117,90.4951,90.4951,13221.0
2021-10-11 14:20:00,108.74,108.74,108.71,108.72,12597.0,90.5034,90.5034,90.4784,90.4867,12597.0
2021-10-11 14:25:00,108.72,108.75,108.71,108.74,10450.0,90.4867,90.5117,90.4784,90.5034,10450.0
2021-10-11 14:30:00,108.75,108.75,108.73,108.74,9185.0,90.5117,90.5117,90.4951,90.5034,9185.0
2021-10-11 14:35:00,108.73,108.74,108.7,108.7,43394.0,90.4951,90.5034,90.4701,90.4701,43394.0
2021-10-11 14:40:00,108.7,108.71,108.7,108.7,12994.0,90.4701,90.4784,90.4701,90.4701,12994.0
2021-10-11 14:45:00,108.7,108.71,108.69,108.69,7444.0,90.4701,90.4784,90.4618,90.4618,7444.0
2021-10-11 14:50:00,108.69,108.7,108.68,108.69,8269.0,90.4618,90.4701,90.4534,90.4618,8269.0
2021-10-11 14:55:00,108.7,108.71,108.69,108.69,12015.0,90.4701,90.4784,90.4618,90.4618,12015.0
2021-10-11 15:00:00,108.69,108.69,108.68,108.69,4485.0,90.4618,90.4618,90.4534,90.4618,4485.0
2021-10-11 15:05:00,108.69,108.7,108.67,108.67,31324.0,90.4618,90.4701,90.4451,90.4451,31324.0
2021-10-11 15:10:00,108.67,108.68,108.67,108.67,8274.0,90.4451,90.4534,90.4451,90.4451,8274.0
2021-10-11 15:15:00,108.68,108.68,108.66,108.67,12080.0,90.4534,90.4534,90.4368,90.4451,12080.0
2021-10-11 15:20:00,108.66,108.67,108.66,108.66,3609.0,90.4368,90.4451,90.4368,90.4368,3609.0
2021-10-11 15:25:00,108.66,108.67,108.65,108.66,3900.0,90.4368,90.4451,90.4285,90.4368,3900.0
2021-10-11 15:30:00,108.65,108.66,108.65,108.66,12604.0,90.4285,90.4368,90.4285,90.4368,12604.0
2021-10-11 15:35:00,108.66,108.66,108.64,108.65,33457.0,90.4368,90.4368,90.4202,90.4285,33457.0
2021-10-11 15:40:00,108.64,108.65,108.6,108.6,98541.0,90.4202,90.4285,90.3869,90.3869,98541.0
2021-10-11 15:45:00,108.6,108.6,108.55,108.58,130675.0,90.3869,90.3869,90.3453,90.3702,130675.0
2021-10-11 15:50:00,108.58,108.58,108.54,108.55,56167.0,90.3702,90.3702,90.3369,90.3453,56167.0
2021-10-11 15:55:00,108.55,108.56,108.51,108.56,174721.0,90.3453,90.3536,90.312,90.3536,174721.0
2021-10-12 09:30:00,108.72,108.78,108.68,108.76,549835.0,90.4867,90.5367,90.4534,90.52,549835.0
2021-10-12 09:35:00,108.76,108.76,108.71,108.73,66416.0,90.52,90.52,90.4784,90.4951,66416.0
2021-10-12 09:40:00,108.73,108.74,108.71,108.71,44558.0,90.4951,90.5034,90.4784,90.4784,44558.0
2021-10-12 09:45:00,108.71,108.75,108.71,108.73,99350.0,90.4784,90.5117,90.4784,90.4951,99350.0
2021-10-12 09:50:00,108.72,108.78,108.72,108.76,27598.0,90.4867,90.5367,90.4867,90.52,27598.0
2021-10-12 09:55:00,108.77,108.79,108.73,108.77,31168.0,90.5284,90.545,90.4951,90.5284,31168.0
2021-10-12 10:00:00,108.77,108.88,108.77,108.86,28641.0,90.5284,90.6199,90.5284,90.6033,28641.0
2021-10-12 10:05:00,108.86,108.87,108.82,108.87,35594.0,90.6033,90.6116,90.57,90.6116,35594.0
2021-10-12 10:10:00,108.87,108.88,108.85,108.87,47078.0,90.6116,90.6199,90.5949,90.6116,47078.0
2021-10-12 10:15:00,108.87,108.87,108.82,108.84,69819.0,90.6116,90.6116,90.57,90.5866,69819.0
2021-10-12 10:20:00,108.83,108.85,108.8,108.8,47086.0,90.5783,90.5949,90.5533,90.5533,47086.0
2021-10-12 10:25:00,108.8,108.84,108.8,108.83,103417.0,90.5533,90.5866,90.5533,90.5783,103417.0
2021-10-12 10:30:00,108.82,108.82,108.74,108.74,62592.0,90.57,90.57,90.5034,90.5034,62592.0
2021-10-12 10:35:00,108.74,108.75,108.72,108.74,44934.0,90.5034,90.5117,90.4867,90.5034,44934.0
2021-10-12 10:40:00,108.75,108.77,108.74,108.76,76114.0,90.5117,90.5284,90.5034,90.52,76114.0
2021-10-12 10:45:00,108.77,108.79,108.76,108.77,43874.0,90.5284,90.545,90.52,90.5284,43874.0
2021-10-12 10:50:00,108.78,108.78,108.73,108.76,84831.0,90.5367,90.5367,90.4951,90.52,84831.0
2021-10-12 10:55:00,108.76,108.77,108.73,108.73,50828.0,90.52,90.5284,90.4951,90.4951,50828.0
2021-10-12 11:00:00,108.73,108.75,108.72,108.74,29084.0,90.4951,90.5117,90.4867,90.5034,29084.0
2021-10-12 11:05:00,108.74,108.76,108.72,108.76,41536.0,90.5034,90.52,90.4867,90.52,41536.0
2021-10-12 11:10:00,108.75,108.76,108.72,108.74,30510.0,90.5117,90.52,90.4867,90.5034,30510.0
2021-10-12 11:15:00,108.73,108.74,108.72,108.73,35151.0,90.4951,90.5034,90.4867,90.4951,35151.0
2021-10-12 11:20:00,108.72,108.76,108.72,108.76,18210.0,90.4867,90.52,90.4867,90.52,18210.0
2021-10-12 11:25:00,108.76,108.76,108.72,108.73,38542.0,90.52,90.52,90.4867,90.4951,38542.0
2021-10-12 11:30:00,108.73,108.74,108.69,108.69,36937.0,90.4951,90.5034,90.4618,90.4618,36937.0
2021-10-12 11:35:00,108.69,108.69,108.66,108.69,30737.0,90.4618,90.4618,90.4368,90.4618,30737.0
2021-10-12 11:40:00,108.69,108.71,108.68,108.7,14704.0,90.4618,90.4784,90.4534,90.4701,14704.0
2021-10-12 11:45:00,108.7,108.71,108.68,108.69,53404.0,90.4701,90.4784,90.4534,90.4618,53404.0
2021-10-12 11:50:00,108.69,108.7,108.67,108.69,246973.0,90.4618,90.4701,90.4451,90.4618,246973.0
2021-10-12 11:55:00,108.69,108.69,108.66,108.69,74506.0,90.4618,90.4618,90.4368,90.4618,74506.0
2021-10-12 12:00:00,108.69,108.75,108.68,108.73,237188.0,90.4618,90.5117,90.4534,90.4951,237188.0
2021-10-12 12:05:00,108.73,108.73,108.72,108.72,1951.0,90.4951,90.4951,90.4867,90.4867,1951.0
2021-10-12 12:10:00,108.73,108.73,108.7,108.7,16953.0,90.4951,90.4951,90.4701,90.4701,16953.0
2021-10-12 12:15:00,108.7,108.71,108.7,108.7,12311.0,90.4701,90.4784,90.4701,90.4701,12311.0
2021-10-12 12:20:00,108.7,108.72,108.7,108.72,25616.0,90.4701,90.4867,90.4701,90.4867,25616.0
2021-10-12 12:25:00,108.72,108.72,108.71,108.71,22060.0,90.4867,90.4867,90.4784,90.4784,22060.0
2021-10-12 12:30:00,108.72,108.76,108.71,108.74,59875.0,90.4867,90.52,90.4784,90.5034,59875.0
2021-10-12 12:35:00,108.74,108.75,108.73,108.75,12425.0,90.5034,90.5117,90.4951,90.5117,12425.0
2021-10-12 12:40:00,108.75,108.77,108.74,108.77,13886.0,90.5117,90.5284,90.5034,90.5284,13886.0
2021-10-12 12:45:00,108.76,108.77,108.75,108.77,35325.0,90.52,90.5284,90.5117,90.5284,35325.0
2021-10-12 12:50:00,108.77,108.77,108.75,108.75,20636.0,90.5284,90.5284,90.5117,90.5117,20636.0
2021-10-12 12:55:00,108.75,108.76,108.75,108.76,7663.0,90.5117,90.52,90.5117,90.52,7663.0
2021-10-12 13:00:00,108.76,108.81,108.75,108.81,102091.0,90.52,90.5616,90.5117,90.5616,102091.0
2021-10-12 13:05:00,108.81,108.82,108.78,108.79,19893.0,90.5616,90.57,90.5367,90.545,19893.0
2021-10-12 13:10:00,108.78,108.79,108.75,108.76,24634.0,90.5367,90.545,90.5117,90.52,24634.0
2021-10-12 13:15:00,108.76,108.77,108.74,108.75,60713.0,90.52,90.5284,90.5034,90.5117,60713.0
2021-10-12 13:20:00,108.76,108.78,108.75,108.77,57415.0,90.52,90.5367,90.5117,90.5284,57415.0
2021-10-12 13:25:00,108.77,108.78,108.76,108.78,25329.0,90.5284,90.5367,90.52,90.5367,25329.0
2021-10-12 13:30:00,108.78,108.78,108.77,108.78,14168.0,90.5367,90.5367,90.5284,90.5367,14168.0
2021-10-12 13:35:00,108.78,108.78,108.77,108.77,11793.0,90.5367,90.5367,90.5284,90.5284,11793.0
2021-10-12 13:40:00,108.78,108.78,108.77,108.77,6676.0,90.5367,90.5367,90.5284,90.5284,6676.0
2021-10-12 13:45:00,108.77,108.78,108.77,108.77,35104.0,90.5284,90.5367,90.5284,90.5284,35104.0
2021-10-12 13:50:00,108.78,108.78,108.76,108.77,10750.0,90.5367,90.5367,90.52,90.5284,10750.0
2021-10-12 13:55:00,108.77,108.78,108.76,108.78,13588.0,90.5284,90.5367,90.52,90.5367,13588.0
2021-10-12 14:00:00,108.77,108.78,108.77,108.78,29239.0,90.5284,90.5367,90.5284,90.5367,29239.0
2021-10-12 14:05:00,108.79,108.79,108.78,108.78,8790.0,90.545,90.545,90.5367,90.5367,8790.0
2021-10-12 14:10:00,108.78,108.82,108.78,108.81,31640.0,90.5367,90.57,90.5367,90.5616,31640.0
2021-10-12 14:15:00,108.81,108.82,108.8,108.81,30165.0,90.5616,90.57,90.5533,90.5616,30165.0
2021-10-12 14:20:00,108.81,108.81,108.77,108.77,171449.0,90.5616,90.5616,90.5284,90.5284,171449.0
2021-10-12 14:25:00,108.78,108.81,108.77,108.81,21388.0,90.5367,90.5616,90.5284,90.5616,21388.0
2021-10-12 14:30:00,108.81,108.85,108.79,108.81,505021.0,90.5616,90.5949,90.545,90.5616,505021.0
2021-10-12 14:35:00,108.81,108.81,108.8,108.81,55337.0,90.5616,90.5616,90.5533,90.5616,55337.0
2021-10-12 14:40:00,108.81,108.83,108.8,108.8,77982.0,90.5616,90.5783,90.5533,90.5533,77982.0
2021-10-12 14:45:00,108.81,108.84,108.8,108.83,16693.0,90.5616,90.5866,90.5533,90.5783,16693.0
2021-10-12 14:50:00,108.83,108.83,108.82,108.83,19464.0,90.5783,90.5783,90.57,90.5783,19464.0
2021-10-12 14:55:00,108.83,108.83,108.82,108.83,12546.0,90.5783,90.5783,90.57,90.5783,12546.0
2021-10-12 15:00:00,108.83,108.83,108.82,108.82,10219.0,90.5783,90.5783,90.57,90.57,10219.0
2021-10-12 15:05:00,108.83,108.83,108.82,108.83,20789.0,90.5783,90.5783,90.57,90.5783,20789.0
2021-10-12 15:10:00,108.83,108.84,108.82,108.84,23172.0,90.5783,90.5866,90.57,90.5866,23172.0
2021-10-12 15:15:00,108.84,108.84,108.82,108.83,10428.0,90.5866,90.5866,90.57,90.5783,10428.0
2021-10-12 15:20:00,108.83,108.84,108.83,108.83,8147.0,90.5783,90.5866,90.5783,90.5783,8147.0
2021-10-12 15:25:00,108.83,108.85,108.82,108.85,38661.0,90.5783,90.5949,90.57,90.5949,38661.0
2021-10-12 15:30:00,108.84,108.86,108.84,108.86,42973.0,90.5866,90.6033,90.5866,90.6033,42973.0
2021-10-12 15:35:00,108.85,108.86,108.82,108.83,34700.0,90.5949,90.6033,90.57,90.5783,34700.0
2021-10-12 15:40:00,108.84,108.86,108.83,108.84,120725.0,90.5866,90.6033,90.5783,90.5866,120725.0
2021-10-12 15:45:00,108.84,108.87,108.84,108.87,179139.0,90.5866,90.6116,90.5866,90.6116,179139.0
2021-10-12 15:50:00,108.87,108.88,108.83,108.88,107175.0,90.6116,90.6199,90.5783,90.6199,107175.0
2021-10-12 15:55:00,108.88,108.93,108.87,108.9,195446.0,90.6199,90.6615,90.6116,90.6366,195446.0
2021-10-13 09:30:00,109.04,109.23,109.04,109.21,232765.0,90.7531,90.9112,90.7531,90.8946,232765.0
2021-10-13 09:35:00,109.21,109.4,109.21,109.4,176925.0,90.8946,91.0527,90.8946,91.0527,176925.0
2021-10-13 09:40:00,109.4,109.43,109.29,109.31,227895.0,91.0527,91.0777,90.9611,90.9778,227895.0
2021-10-13 09:45:00,109.32,109.35,109.25,109.26,184000.0,90.9861,91.0111,90.9279,90.9362,184000.0
2021-10-13 09:50:00,109.26,109.26,109.2,109.2,81956.0,90.9362,90.9362,90.8862,90.8862,81956.0
2021-10-13 09:55:00,109.2,109.35,109.2,109.34,77621.0,90.8862,91.0111,90.8862,91.0028,77621.0
2021-10-13 10:00:00,109.34,109.35,109.28,109.28,129818.0,91.0028,91.0111,90.9528,90.9528,129818.0
2021-10-13 10:05:00,109.28,109.32,109.27,109.31,48463.0,90.9528,90.9861,90.9445,90.9778,48463.0
2021-10-13 10:10:00,109.31,109.35,109.3,109.31,193035.0,90.9778,91.0111,90.9695,90.9778,193035.0
2021-10-13 10:15:00,109.31,109.35,109.31,109.33,61420.0,90.9778,91.0111,90.9778,90.9944,61420.0
2021-10-13 10:20:00,109.33,109.33,109.3,109.31,63223.0,90.9944,90.9944,90.9695,90.9778,63223.0
2021-10-13 10:25:00,109.3,109.33,109.3,109.31,14678.0,90.9695,90.9944,90.9695,90.9778,14678.0
2021-10-13 10:30:00,109.31,109.34,109.28,109.33,29197.0,90.9778,91.0028,90.9528,90.9944,29197.0
2021-10-13 10:35:00,109.33,109.34,109.32,109.33,26088.0,90.9944,91.0028,90.9861,90.9944,26088.0
2021-10-13 10:40:00,109.33,109.38,109.32,109.38,101419.0,90.9944,91.0361,90.9861,91.0361,101419.0
2021-10-13 10:45:00,109.38,109.38,109.35,109.36,26185.0,91.0361,91.0361,91.0111,91.0194,26185.0
2021-10-13 10:50:00,109.36,109.38,109.3,109.32,160735.0,91.0194,91.0361,90.9695,90.9861,160735.0
2021-10-13 10:55:00,109.31,109.32,109.27,109.29,41649.0,90.9778,90.9861,90.9445,90.9611,41649.0
2021-10-13 11:00:00,109.29,109.3,109.27,109.27,82360.0,90.9611,90.9695,90.9445,90.9445,82360.0
2021-10-13 11:05:00,109.27,109.27,109.22,109.24,46203.0,90.9445,90.9445,90.9029,90.9195,46203.0
2021-10-13 11:10:00,109.25,109.29,109.23,109.26,37149.0,90.9279,90.9611,90.9112,90.9362,37149.0
2021-10-13 11:15:00,109.25,109.28,109.25,109.26,32694.0,90.9279,90.9528,90.9279,90.9362,32694.0
2021-10-13 11:20:00,109.26,109.27,109.24,109.26,17027.0,90.9362,90.9445,90.9195,90.9362,17027.0
2021-10-13 11:25:00,109.25,109.28,109.25,109.27,17805.0,90.9279,90.9528,90.9279,90.9445,17805.0
2021-10-13 11:30:00,109.26,109.29,109.25,109.25,22353.0,90.9362,90.9611,90.9279,90.9279,22353.0
2021-10-13 11:35:00,109.25,109.26,109.23,109.26,22375.0,90.9279,90.9362,90.9112,90.9362,22375.0
2021-10-13 11:40:00,109.26,109.32,109.25,109.31,37098.0,90.9362,90.9861,90.9279,90.9778,37098.0
2021-10-13 11:45:00,109.32,109.33,109.29,109.33,24956.0,90.9861,90.9944,90.9611,90.9944,24956.0
2021-10-13 11:50:00,109.33,109.35,109.31,109.34,14245.0,90.9944,91.0111,90.9778,91.0028,14245.0
2021-10-13 11:55:00,109.34,109.36,109.33,109.35,6663.0,91.0028,91.0194,90.9944,91.0111,6663.0
2021-10-13 12:00:00,109.34,109.35,109.32,109.35,48991.0,91.0028,91.0111,90.9861,91.0111,48991.0
2021-10-13 12:05:00,109.35,109.35,109.33,109.33,10500.0,91.0111,91.0111,90.9944,90.9944,10500.0
2021-10-13 12:10:00,109.33,109.36,109.33,109.35,17300.0,90.9944,91.0194,90.9944,91.0111,17300.0
2021-10-13 12:15:00,109.35,109.39,109.35,109.37,39842.0,91.0111,91.0444,91.0111,91.0277,39842.0
2021-10-13 12:20:00,109.37,109.37,109.36,109.37,14221.0,91.0277,91.0277,91.0194,91.0277,14221.0
2021-10-13 12:25:00,109.36,109.4,109.36,109.39,35536.0,91.0194,91.0527,91.0194,91.0444,35536.0
2021-10-13 12:30:00,109.4,109.4,109.38,109.38,18724.0,91.0527,91.0527,91.0361,91.0361,18724.0
2021-10-13 12:35:00,109.38,109.4,109.37,109.39,12658.0,91.0361,91.0527,91.0277,91.0444,12658.0
2021-10-13 12:40:00,109.4,109.41,109.38,109.39,53407.0,91.0527,91.061,91.0361,91.0444,53407.0
2021-10-13 12:45:00,109.39,109.39,109.37,109.37,33787.0,91.0444,91.0444,91.0277,91.0277,33787.0
2021-10-13 12:50:00,109.37,109.37,109.34,109.34,19241.0,91.0277,91.0277,91.0028,91.0028,19241.0
2021-10-13 12:55:00,109.34,109.34,109.3,109.32,74691.0,91.0028,91.0028,90.9695,90.9861,74691.0
2021-10-13 13:00:00,109.32,109.46,109.31,109.41,110371.0,90.9861,91.1026,90.9778,91.061,110371.0
2021-10-13 13:05:00,109.4,109.47,109.4,109.41,15031.0,91.0527,91.111,91.0527,91.061,15031.0
2021-10-13 13:10:00,109.41,109.48,109.41,109.46,50266.0,91.061,91.1193,91.061,91.1026,50266.0
2021-10-13 13:15:00,109.46,109.48,109.44,109.44,22933.0,91.1026,91.1193,91.086,91.086,22933.0
2021-10-13 13:20:00,109.44,109.45,109.42,109.43,30806.0,91.086,91.0943,91.0693,91.0777,30806.0
2021-10-13 13:25:00,109.43,109.46,109.43,109.45,33841.0,91.0777,91.1026,91.0777,91.0943,33841.0
2021-10-13 13:30:00,109.44,109.47,109.43,109.44,39365.0,91.086,91.111,91.0777,91.086,39365.0
2021-10-13 13:35:00,109.44,109.45,109.42,109.42,23658.0,91.086,91.0943,91.0693,91.0693,23658.0
2021-10-13 13:40:00,109.42,109.42,109.4,109.42,15024.0,91.0693,91.0693,91.0527,91.0693,15024.0
2021-10-13 13:45:00,109.42,109.44,109.41,109.44,40838.0,91.0693,91.086,91.061,91.086,40838.0
2021-10-13 13:50:00,109.44,109.44,109.42,109.43,37940.0,91.086,91.086,91.0693,91.0777,37940.0
2021-10-13 13:55:00,109.42,109.47,109.42,109.46,25585.0,91.0693,91.111,91.0693,91.1026,25585.0
2021-10-13 14:00:00,109.47,109.49,109.43,109.48,63154.0,91.111,91.1276,91.0777,91.1193,63154.0
2021-10-13 14:05:00,109.49,109.5,109.45,109.47,39346.0,91.1276,91.1359,91.0943,91.111,39346.0
2021-10-13 14:10:00,109.47,109.48,109.44,109.48,38852.0,91.111,91.1193,91.086,91.1193,38852.0
2021-10-13 14:15:00,109.48,109.5,109.47,109.5,62157.0,91.1193,91.1359,91.111,91.1359,62157.0
2021-10-13 14:20:00,109.5,109.56,109.5,109.53,45142.0,91.1359,91.1859,91.1359,91.1609,45142.0
2021-10-13 14:25:00,109.52,109.53,109.49,109.5,37355.0,91.1526,91.1609,91.1276,91.1359,37355.0
2021-10-13 14:30:00,109.5,109.5,109.48,109.49,29853.0,91.1359,91.1359,91.1193,91.1276,29853.0
2021-10-13 14:35:00,109.5,109.5,109.49,109.49,19775.0,91.1359,91.1359,91.1276,91.1276,19775.0
2021-10-13 14:40:00,109.49,109.5,109.47,109.5,22421.0,91.1276,91.1359,91.111,91.1359,22421.0
2021-10-13 14:45:00,109.5,109.5,109.48,109.49,26856.0,91.1359,91.1359,91.1193,91.1276,26856.0
2021-10-13 14:50:00,109.49,109.5,109.48,109.5,9135.0,91.1276,91.1359,91.1193,91.1359,9135.0
2021-10-13 14:55:00,109.5,109.5,109.48,109.5,10497.0,91.1359,91.1359,91.1193,91.1359,10497.0
2021-10-13 15:00:00,109.49,109.5,109.46,109.46,16416.0,91.1276,91.1359,91.1026,91.1026,16416.0
2021-10-13 15:05:00,109.46,109.49,109.46,109.49,25564.0,91.1026,91.1276,91.1026,91.1276,25564.0
2021-10-13 15:10:00,109.48,109.49,109.46,109.47,37998.0,91.1193,91.1276,91.1026,91.111,37998.0
2021-10-13 15:15:00,109.47,109.5,109.47,109.49,16805.0,91.111,91.1359,91.111,91.1276,16805.0
2021-10-13 15:20:00,109.49,109.5,109.47,109.48,21865.0,91.1276,91.1359,91.111,91.1193,21865.0
2021-10-13 15:25:00,109.48,109.5,109.48,109.48,45246.0,91.1193,91.1359,91.1193,91.1193,45246.0
2021-10-13 15:30:00,109.48,109.53,109.48,109.53,53135.0,91.1193,91.1609,91.1193,91.1609,53135.0
2021-10-13 15:35:00,109.53,109.55,109.52,109.55,17572.0,91.1609,91.1775,91.1526,91.1775,17572.0
2021-10-13 15:40:00,109.55,109.58,109.54,109.57,79668.0,91.1775,91.2025,91.1692,91.1942,79668.0
2021-10-13 15:45:00,109.58,109.58,109.57,109.58,43802.0,91.2025,91.2025,91.1942,91.2025,43802.0
2021-10-13 15:50:00,109.57,109.63,109.56,109.63,255434.0,91.1942,91.2441,91.1859,91.2441,255434.0
2021-10-13 15:55:00,109.63,109.63,109.56,109.6,645306.0,91.2441,91.2441,91.1859,91.2192,645306.0
2021-10-14 09:30:00,109.94,109.97,109.88,109.88,238189.0,91.5021,91.5271,91.4522,91.4522,238189.0
2021-10-14 09:35:00,109.88,109.9,109.85,109.89,49507.0,91.4522,91.4688,91.4272,91.4605,49507.0
2021-10-14 09:40:00,109.89,109.9,109.88,109.89,115197.0,91.4605,91.4688,91.4522,91.4605,115197.0
2021-10-14 09:45:00,109.9,109.93,109.89,109.91,72823.0,91.4688,91.4938,91.4605,91.4772,72823.0
2021-10-14 09:50:00,109.92,109.99,109.91,109.98,178750.0,91.4855,91.5438,91.4772,91.5354,178750.0
2021-10-14 09:55:00,109.98,110.0,109.97,109.98,51351.0,91.5354,91.5521,91.5271,91.5354,51351.0
2021-10-14 10:00:00,109.98,110.04,109.97,110.04,137544.0,91.5354,91.5854,91.5271,91.5854,137544.0
2021-10-14 10:05:00,110.04,110.07,110.03,110.07,187581.0,91.5854,91.6103,91.577,91.6103,187581.0
2021-10-14 10:10:00,110.06,110.1,110.05,110.1,61387.0,91.602,91.6353,91.5937,91.6353,61387.0
2021-10-14 10:15:00,110.1,110.13,110.09,110.1,64598.0,91.6353,91.6603,91.627,91.6353,64598.0
2021-10-14 10:20:00,110.1,110.11,110.1,110.1,26720.0,91.6353,91.6436,91.6353,91.6353,26720.0
2021-10-14 10:25:00,110.1,110.12,110.09,110.12,141651.0,91.6353,91.6519,91.627,91.6519,141651.0
2021-10-14 10:30:00,110.11,110.11,110.07,110.09,84061.0,91.6436,91.6436,91.6103,91.627,84061.0
2021-10-14 10:35:00,110.09,110.1,110.08,110.09,56952.0,91.627,91.6353,91.6187,91.627,56952.0
2021-10-14 10:40:00,110.1,110.1,110.08,110.09,52467.0,91.6353,91.6353,91.6187,91.627,52467.0
2021-10-14 10:45:00,110.09,110.1,110.08,110.09,73508.0,91.627,91.6353,91.6187,91.627,73508.0
2021-10-14 10:50:00,110.09,110.1,110.09,110.1,72611.0,91.627,91.6353,91.627,91.6353,72611.0
2021-10-14 10:55:00,110.09,110.1,110.08,110.1,52912.0,91.627,91.6353,91.6187,91.6353,52912.0
2021-10-14 11:00:00,110.1,110.11,110.1,110.11,19772.0,91.6353,91.6436,91.6353,91.6436,19772.0
2021-10-14 11:05:00,110.11,110.15,110.1,110.14,104281.0,91.6436,91.6769,91.6353,91.6686,104281.0
2021-10-14 11:10:00,110.14,110.15,110.13,110.14,39369.0,91.6686,91.6769,91.6603,91.6686,39369.0
2021-10-14 11:15:00,110.15,110.16,110.12,110.14,62100.0,91.6769,91.6852,91.6519,91.6686,62100.0
2021-10-14 11:20:00,110.14,110.15,110.13,110.15,10890.0,91.6686,91.6769,91.6603,91.6769,10890.0
2021-10-14 11:25:00,110.14,110.15,110.14,110.14,8542.0,91.6686,91.6769,91.6686,91.6686,8542.0
2021-10-14 11:30:00,110.15,110.15,110.12,110.12,20987.0,91.6769,91.6769,91.6519,91.6519,20987.0
2021-10-14 11:35:00,110.12,110.12,110.05,110.05,481683.0,91.6519,91.6519,91.5937,91.5937,481683.0
2021-10-14 11:40:00,110.05,110.06,110.03,110.04,96066.0,91.5937,91.602,91.577,91.5854,96066.0
2021-10-14 11:45:00,110.04,110.05,110.03,110.05,208073.0,91.5854,91.5937,91.577,91.5937,208073.0
2021-10-14 11:50:00,110.06,110.08,110.05,110.06,91781.0,91.602,91.6187,91.5937,91.602,91781.0
2021-10-14 11:55:00,110.06,110.06,110.02,110.03,82164.0,91.602,91.602,91.5687,91.577,82164.0
2021-10-14 12:00:00,110.02,110.03,110.0,110.02,109607.0,91.5687,91.577,91.5521,91.5687,109607.0
2021-10-14 12:05:00,110.02,110.04,109.99,110.03,85717.0,91.5687,91.5854,91.5438,91.577,85717.0
2021-10-14 12:10:00,110.03,110.04,110.02,110.03,15428.0,91.577,91.5854,91.5687,91.577,15428.0
2021-10-14 12:15:00,110.04,110.04,110.03,110.04,43871.0,91.5854,91.5854,91.577,91.5854,43871.0
2021-10-14 12:20:00,110.04,110.06,110.03,110.05,45792.0,91.5854,91.602,91.577,91.5937,45792.0
2021-10-14 12:25:00,110.05,110.05,110.04,110.05,6784.0,91.5937,91.5937,91.5854,91.5937,6784.0
2021-10-14 12:30:00,110.05,110.06,110.04,110.05,49920.0,91.5937,91.602,91.5854,91.5937,49920.0
2021-10-14 12:35:00,110.04,110.06,110.04,110.04,41154.0,91.5854,91.602,91.5854,91.5854,41154.0
2021-10-14 12:40:00,110.04,110.05,110.04,110.05,4381.0,91.5854,91.5937,91.5854,91.5937,4381.0
2021-10-14 12:45:00,110.05,110.05,110.02,110.03,158504.0,91.5937,91.5937,91.5687,91.577,158504.0
2021-10-14 12:50:00,110.02,110.04,110.02,110.04,92603.0,91.5687,91.5854,91.5687,91.5854,92603.0
2021-10-14 12:55:00,110.04,110.05,110.0,110.03,337027.0,91.5854,91.5937,91.5521,91.577,337027.0
2021-10-14 13:00:00,110.03,110.03,110.01,110.03,19842.0,91.577,91.577,91.5604,91.577,19842.0
2021-10-14 13:05:00,110.02,110.02,110.01,110.02,10700.0,91.5687,91.5687,91.5604,91.5687,10700.0
2021-10-14 13:10:00,110.02,110.02,110.01,110.02,13010.0,91.5687,91.5687,91.5604,91.5687,13010.0
2021-10-14 13:15:00,110.01,110.02,109.99,110.0,58179.0,91.5604,91.5687,91.5438,91.5521,58179.0
2021-10-14 13:20:00,110.0,110.02,109.99,110.02,98641.0,91.5521,91.5687,91.5438,91.5687,98641.0
2021-10-14 13:25:00,110.02,110.02,110.0,110.01,50386.0,91.5687,91.5687,91.5521,91.5604,50386.0
2021-10-14 13:30:00,110.02,110.03,110.01,110.02,29043.0,91.5687,91.577,91.5604,91.5687,29043.0
2021-10-14 13:35:00,110.02,110.02,110.01,110.02,8374.0,91.5687,91.5687,91.5604,91.5687,8374.0
2021-10-14 13:40:00,110.02,110.02,110.01,110.02,3403.0,91.5687,91.5687,91.5604,91.5687,3403.0
2021-10-14 13:45:00,110.01,110.02,110.0,110.01,7714.0,91.5604,91.5687,91.5521,91.5604,7714.0
2021-10-14 13:50:00,110.01,110.05,110.0,110.04,52374.0,91.5604,91.5937,91.5521,91.5854,52374.0
2021-10-14 13:55:00,110.04,110.05,110.03,110.05,9862.0,91.5854,91.5937,91.577,91.5937,9862.0
2021-10-14 14:00:00,110.05,110.05,110.03,110.04,26182.0,91.5937,91.5937,91.577,91.5854,26182.0
2021-10-14 14:05:00,110.03,110.04,110.03,110.04,10083.0,91.577,91.5854,91.577,91.5854,10083.0
2021-10-14 14:10:00,110.04,110.05,110.03,110.05,24833.0,91.5854,91.5937,91.577,91.5937,24833.0
2021-10-14 14:15:00,110.05,110.07,110.04,110.05,33480.0,91.5937,91.6103,91.5854,91.5937,33480.0
2021-10-14 14:20:00,110.06,110.06,110.03,110.06,41517.0,91.602,91.602,91.577,91.602,41517.0
2021-10-14 14:25:00,110.05,110.07,110.05,110.06,13341.0,91.5937,91.6103,91.5937,91.602,13341.0
2021-10-14 14:30:00,110.06,110.06,110.04,110.05,13053.0,91.602,91.602,91.5854,91.5937,13053.0
2021-10-14 14:35:00,110.05,110.06,110.04,110.05,29256.0,91.5937,91.602,91.5854,91.5937,29256.0
2021-10-14 14:40:00,110.05,110.05,110.04,110.05,7863.0,91.5937,91.5937,91.5854,91.5937,7863.0
2021-10-14 14:45:00,110.05,110.05,110.04,110.05,3289.0,91.5937,91.5937,91.5854,91.5937,3289.0
2021-10-14 14:50:00,110.05,110.06,110.04,110.06,32012.0,91.5937,91.602,91.5854,91.602,32012.0
2021-10-14 14:55:00,110.06,110.06,110.04,110.05,11249.0,91.602,91.602,91.5854,91.5937,11249.0
2021-10-14 15:00:00,110.05,110.05,110.04,110.05,4537.0,91.5937,91.5937,91.5854,91.5937,4537.0
2021-10-14 15:05:00,110.05,110.05,110.04,110.05,4145.0,91.5937,91.5937,91.5854,91.5937,4145.0
2021-10-14 15:10:00,110.05,110.05,110.04,110.05,6311.0,91.5937,91.5937,91.5854,91.5937,6311.0
2021-10-14 15:15:00,110.05,110.05,110.04,110.04,10391.0,91.5937,91.5937,91.5854,91.5854,10391.0
2021-10-14 15:20:00,110.05,110.05,110.04,110.04,5988.0,91.5937,91.5937,91.5854,91.5854,5988.0
2021-10-14 15:25:00,110.05,110.05,110.04,110.05,26324.0,91.5937,91.5937,91.5854,91.5937,26324.0
2021-10-14 15:30:00,110.05,110.05,110.04,110.05,23097.0,91.5937,91.5937,91.5854,91.5937,23097.0
2021-10-14 15:35:00,110.05,110.05,110.04,110.05,19712.0,91.5937,91.5937,91.5854,91.5937,19712.0
2021-10-14 15:40:00,110.05,110.05,110.04,110.04,37911.0,91.5937,91.5937,91.5854,91.5854,37911.0
2021-10-14 15:45:00,110.05,110.07,110.04,110.06,96479.0,91.5937,91.6103,91.5854,91.602,96479.0
2021-10-14 15:50:00,110.07,110.1,110.04,110.09,326908.0,91.6103,91.6353,91.5854,91.627,326908.0
2021-10-14 15:55:00,110.09,110.11,110.06,110.06,359182.0,91.627,91.6436,91.602,91.602,359182.0
2021-10-15 09:30:00,109.88,110.04,109.7,109.71,147840.0,91.4522,91.5854,91.3024,91.3107,147840.0
2021-10-15 09:35:00,109.7,109.73,109.67,109.73,217368.0,91.3024,91.3274,91.2774,91.3274,217368.0
2021-10-15 09:40:00,109.73,109.75,109.69,109.75,90015.0,91.3274,91.344,91.2941,91.344,90015.0
2021-10-15 09:45:00,109.75,109.76,109.74,109.75,50007.0,91.344,91.3523,91.3357,91.344,50007.0
2021-10-15 09:50:00,109.75,109.76,109.71,109.74,56260.0,91.344,91.3523,91.3107,91.3357,56260.0
2021-10-15 09:55:00,109.74,109.76,109.72,109.75,83121.0,91.3357,91.3523,91.319,91.344,83121.0
2021-10-15 10:00:00,109.76,109.84,109.75,109.84,93313.0,91.3523,91.4189,91.344,91.4189,93313.0
2021-10-15 10:05:00,109.84,109.86,109.82,109.85,78005.0,91.4189,91.4356,91.4023,91.4272,78005.0
2021-10-15 10:10:00,109.85,109.87,109.81,109.84,97042.0,91.4272,91.4439,91.3939,91.4189,97042.0
2021-10-15 10:15:00,109.85,109.9,109.81,109.86,114679.0,91.4272,91.4688,91.3939,91.4356,114679.0
2021-10-15 10:20:00,109.86,109.86,109.84,109.86,85009.0,91.4356,91.4356,91.4189,91.4356,85009.0
2021-10-15 10:25:00,109.86,109.88,109.83,109.86,80240.0,91.4356,91.4522,91.4106,91.4356,80240.0
2021-10-15 10:30:00,109.86,109.89,109.85,109.89,44256.0,91.4356,91.4605,91.4272,91.4605,44256.0
2021-10-15 10:35:00,109.89,109.89,109.86,109.86,40771.0,91.4605,91.4605,91.4356,91.4356,40771.0
2021-10-15 10:40:00,109.86,109.89,109.86,109.89,23847.0,91.4356,91.4605,91.4356,91.4605,23847.0
2021-10-15 10:45:00,109.89,109.92,109.86,109.87,160632.0,91.4605,91.4855,91.4356,91.4439,160632.0
2021-10-15 10:50:00,109.87,109.89,109.85,109.85,60788.0,91.4439,91.4605,91.4272,91.4272,60788.0
2021-10-15 10:55:00,109.85,109.88,109.84,109.87,38339.0,91.4272,91.4522,91.4189,91.4439,38339.0
2021-10-15 11:00:00,109.86,109.87,109.85,109.86,21295.0,91.4356,91.4439,91.4272,91.4356,21295.0
2021-10-15 11:05:00,109.85,109.86,109.82,109.82,52900.0,91.4272,91.4356,91.4023,91.4023,52900.0
2021-10-15 11:10:00,109.82,109.85,109.81,109.85,235709.0,91.4023,91.4272,91.3939,91.4272,235709.0
2021-10-15 11:15:00,109.84,109.87,109.84,109.87,228226.0,91.4189,91.4439,91.4189,91.4439,228226.0
2021-10-15 11:20:00,109.87,109.88,109.85,109.88,35413.0,91.4439,91.4522,91.4272,91.4522,35413.0
2021-10-15 11:25:00,109.88,109.89,109.87,109.89,68188.0,91.4522,91.4605,91.4439,91.4605,68188.0
2021-10-15 11:30:00,109.89,109.91,109.87,109.88,116400.0,91.4605,91.4772,91.4439,91.4522,116400.0
2021-10-15 11:35:00,109.88,109.88,109.86,109.87,27602.0,91.4522,91.4522,91.4356,91.4439,27602.0
2021-10-15 11:40:00,109.86,109.88,109.86,109.87,47306.0,91.4356,91.4522,91.4356,91.4439,47306.0
2021-10-15 11:45:00,109.88,109.88,109.84,109.84,168965.0,91.4522,91.4522,91.4189,91.4189,168965.0
2021-10-15 11:50:00,109.85,109.87,109.83,109.84,214151.0,91.4272,91.4439,91.4106,91.4189,214151.0
2021-10-15 11:55:00,109.85,109.86,109.82,109.83,124090.0,91.4272,91.4356,91.4023,91.4106,124090.0
2021-10-15 12:00:00,109.83,109.83,109.79,109.81,8951.0,91.4106,91.4106,91.3773,91.3939,8951.0
2021-10-15 12:05:00,109.8,109.81,109.79,109.81,27194.0,91.3856,91.3939,91.3773,91.3939,27194.0
2021-10-15 12:10:00,109.81,109.82,109.8,109.8,14910.0,91.3939,91.4023,91.3856,91.3856,14910.0
2021-10-15 12:15:00,109.81,109.81,109.77,109.8,20851.0,91.3939,91.3939,91.3606,91.3856,20851.0
2021-10-15 12:20:00,109.8,109.81,109.78,109.79,27437.0,91.3856,91.3939,91.369,91.3773,27437.0
2021-10-15 12:25:00,109.79,109.81,109.76,109.79,53516.0,91.3773,91.3939,91.3523,91.3773,53516.0
2021-10-15 12:30:00,109.8,109.8,109.78,109.8,30614.0,91.3856,91.3856,91.369,91.3856,30614.0
2021-10-15 12:35:00,109.8,109.81,109.78,109.79,67608.0,91.3856,91.3939,91.369,91.3773,67608.0
2021-10-15 12:40:00,109.79,109.81,109.77,109.81,14416.0,91.3773,91.3939,91.3606,91.3939,14416.0
2021-10-15 12:45:00,109.81,109.81,109.8,109.8,18971.0,91.3939,91.3939,91.3856,91.3856,18971.0
2021-10-15 12:50:00,109.8,109.81,109.79,109.81,26366.0,91.3856,91.3939,91.3773,91.3939,26366.0
2021-10-15 12:55:00,109.81,109.82,109.79,109.8,132538.0,91.3939,91.4023,91.3773,91.3856,132538.0
2021-10-15 13:00:00,109.8,109.81,109.78,109.79,19496.0,91.3856,91.3939,91.369,91.3773,19496.0
2021-10-15 13:05:00,109.79,109.81,109.78,109.81,8791.0,91.3773,91.3939,91.369,91.3939,8791.0
2021-10-15 13:10:00,109.81,109.82,109.79,109.79,13703.0,91.3939,91.4023,91.3773,91.3773,13703.0
2021-10-15 13:15:00,109.8,109.8,109.79,109.8,2347.0,91.3856,91.3856,91.3773,91.3856,2347.0
2021-10-15 13:20:00,109.79,109.8,109.79,109.8,1841.0,91.3773,91.3856,91.3773,91.3856,1841.0
2021-10-15 13:25:00,109.8,109.81,109.78,109.8,27489.0,91.3856,91.3939,91.369,91.3856,27489.0
2021-10-15 13:30:00,109.8,109.8,109.79,109.8,2830.0,91.3856,91.3856,91.3773,91.3856,2830.0
2021-10-15 13:35:00,109.81,109.81,109.8,109.81,7846.0,91.3939,91.3939,91.3856,91.3939,7846.0
2021-10-15 13:40:00,109.81,109.81,109.79,109.8,37337.0,91.3939,91.3939,91.3773,91.3856,37337.0
2021-10-15 13:45:00,109.81,109.81,109.8,109.81,15927.0,91.3939,91.3939,91.3856,91.3939,15927.0
2021-10-15 13:50:00,109.81,109.81,109.78,109.79,25759.0,91.3939,91.3939,91.369,91.3773,25759.0
2021-10-15 13:55:00,109.79,109.8,109.78,109.8,7003.0,91.3773,91.3856,91.369,91.3856,7003.0
2021-10-15 14:00:00,109.8,109.81,109.79,109.81,6481.0,91.3856,91.3939,91.3773,91.3939,6481.0
2021-10-15 14:05:00,109.81,109.82,109.8,109.82,26043.0,91.3939,91.4023,91.3856,91.4023,26043.0
2021-10-15 14:10:00,109.82,109.83,109.81,109.83,29247.0,91.4023,91.4106,91.3939,91.4106,29247.0
2021-10-15 14:15:00,109.83,109.83,109.81,109.82,7254.0,91.4106,91.4106,91.3939,91.4023,7254.0
2021-10-15 14:20:00,109.81,109.82,109.81,109.82,4512.0,91.3939,91.4023,91.3939,91.4023,4512.0
2021-10-15 14:25:00,109.82,109.83,109.81,109.82,84543.0,91.4023,91.4106,91.3939,91.4023,84543.0
2021-10-15 14:30:00,109.83,109.84,109.81,109.83,49139.0,91.4106,91.4189,91.3939,91.4106,49139.0
2021-10-15 14:35:00,109.83,109.83,109.81,109.83,44410.0,91.4106,91.4106,91.3939,91.4106,44410.0
2021-10-15 14:40:00,109.83,109.83,109.82,109.83,92580.0,91.4106,91.4106,91.4023,91.4106,92580.0
2021-10-15 14:45:00,109.83,109.85,109.82,109.84,173589.0,91.4106,91.4272,91.4023,91.4189,173589.0
2021-10-15 14:50:00,109.84,109.86,109.84,109.84,34186.0,91.4189,91.4356,91.4189,91.4189,34186.0
2021-10-15 14:55:00,109.84,109.86,109.84,109.85,148996.0,91.4189,91.4356,91.4189,91.4272,148996.0
2021-10-15 15:00:00,109.85,109.86,109.85,109.86,42616.0,91.4272,91.4356,91.4272,91.4356,42616.0
2021-10-15 15:05:00,109.86,109.87,109.84,109.87,135476.0,91.4356,91.4439,91.4189,91.4439,135476.0
2021-10-15 15:10:00,109.86,109.88,109.86,109.87,80096.0,91.4356,91.4522,91.4356,91.4439,80096.0
2021-10-15 15:15:00,109.87,109.87,109.85,109.87,127656.0,91.4439,91.4439,91.4272,91.4439,127656.0
2021-10-15 15:20:00,109.87,109.87,109.85,109.86,24214.0,91.4439,91.4439,91.4272,91.4356,24214.0
2021-10-15 15:25:00,109.86,109.87,109.85,109.87,85977.0,91.4356,91.4439,91.4272,91.4439,85977.0
2021-10-15 15:30:00,109.87,109.88,109.86,109.88,47878.0,91.4439,91.4522,91.4356,91.4522,47878.0
2021-10-15 15:35:00,109.88,109.88,109.86,109.87,53329.0,91.4522,91.4522,91.4356,91.4439,53329.0
2021-10-15 15:40:00,109.87,109.89,109.86,109.89,168674.0,91.4439,91.4605,91.4356,91.4605,168674.0
2021-10-15 15:45:00,109.89,109.9,109.87,109.9,75541.0,91.4605,91.4688,91.4439,91.4688,75541.0
2021-10-15 15:50:00,109.89,109.93,109.89,109.9,308127.0,91.4605,91.4938,91.4605,91.4688,308127.0
2021-10-15 15:55:00,109.91,109.92,109.86,109.87,261448.0,91.4772,91.4855,91.4356,91.4439,261448.0
2021-10-18 09:30:00,109.59,109.65,109.52,109.52,343176.0,91.2108,91.2608,91.1526,91.1526,343176.0
2021-10-18 09:35:00,109.53,109.53,109.46,109.47,222570.0,91.1609,91.1609,91.1026,91.111,222570.0
2021-10-18 09:40:00,109.47,109.48,109.36,109.38,395879.0,91.111,91.1193,91.0194,91.0361,395879.0
2021-10-18 09:45:00,109.38,109.41,109.34,109.41,51954.0,91.0361,91.061,91.0028,91.061,51954.0
2021-10-18 09:50:00,109.41,109.45,109.41,109.43,67509.0,91.061,91.0943,91.061,91.0777,67509.0
2021-10-18 09:55:00,109.43,109.48,109.43,109.46,163599.0,91.0777,91.1193,91.0777,91.1026,163599.0
2021-10-18 10:00:00,109.45,109.49,109.43,109.48,93451.0,91.0943,91.1276,91.0777,91.1193,93451.0
2021-10-18 10:05:00,109.48,109.54,109.47,109.54,14689.0,91.1193,91.1692,91.111,91.1692,14689.0
2021-10-18 10:10:00,109.54,109.55,109.49,109.52,95738.0,91.1692,91.1775,91.1276,91.1526,95738.0
2021-10-18 10:15:00,109.52,109.53,109.49,109.52,85820.0,91.1526,91.1609,91.1276,91.1526,85820.0
2021-10-18 10:20:00,109.53,109.54,109.52,109.53,21783.0,91.1609,91.1692,91.1526,91.1609,21783.0
2021-10-18 10:25:00,109.52,109.57,109.52,109.55,111154.0,91.1526,91.1942,91.1526,91.1775,111154.0
2021-10-18 10:30:00,109.55,109.6,109.53,109.6,339431.0,91.1775,91.2192,91.1609,91.2192,339431.0
2021-10-18 10:35:00,109.6,109.6,109.56,109.58,23843.0,91.2192,91.2192,91.1859,91.2025,23843.0
2021-10-18 10:40:00,109.58,109.6,109.56,109.59,118286.0,91.2025,91.2192,91.1859,91.2108,118286.0
2021-10-18 10:45:00,109.59,109.6,109.58,109.59,32423.0,91.2108,91.2192,91.2025,91.2108,32423.0
2021-10-18 10:50:00,109.59,109.61,109.58,109.6,74548.0,91.2108,91.2275,91.2025,91.2192,74548.0
2021-10-18 10:55:00,109.6,109.62,109.58,109.58,29772.0,91.2192,91.2358,91.2025,91.2025,29772.0
2021-10-18 11:00:00,109.58,109.59,109.58,109.58,51261.0,91.2025,91.2108,91.2025,91.2025,51261.0
2021-10-18 11:05:00,109.58,109.6,109.57,109.58,53044.0,91.2025,91.2192,91.1942,91.2025,53044.0
2021-10-18 11:10:00,109.59,109.59,109.55,109.56,64183.0,91.2108,91.2108,91.1775,91.1859,64183.0
2021-10-18 11:15:00,109.56,109.57,109.54,109.56,43901.0,91.1859,91.1942,91.1692,91.1859,43901.0
2021-10-18 11:20:00,109.57,109.59,109.54,109.58,88070.0,91.1942,91.2108,91.1692,91.2025,88070.0
2021-10-18 11:25:00,109.58,109.6,109.56,109.59,18312.0,91.2025,91.2192,91.1859,91.2108,18312.0
2021-10-18 11:30:00,109.6,109.6,109.57,109.59,85198.0,91.2192,91.2192,91.1942,91.2108,85198.0
2021-10-18 11:35:00,109.59,109.6,109.56,109.59,43166.0,91.2108,91.2192,91.1859,91.2108,43166.0
2021-10-18 11:40:00,109.59,109.6,109.58,109.59,14073.0,91.2108,91.2192,91.2025,91.2108,14073.0
2021-10-18 11:45:00,109.59,109.59,109.58,109.58,12758.0,91.2108,91.2108,91.2025,91.2025,12758.0
2021-10-18 11:50:00,109.58,109.61,109.57,109.61,19985.0,91.2025,91.2275,91.1942,91.2275,19985.0
2021-10-18 11:55:00,109.61,109.63,109.59,109.61,38194.0,91.2275,91.2441,91.2108,91.2275,38194.0
2021-10-18 12:00:00,109.61,109.63,109.6,109.63,55807.0,91.2275,91.2441,91.2192,91.2441,55807.0
2021-10-18 12:05:00,109.63,109.63,109.61,109.61,17483.0,91.2441,91.2441,91.2275,91.2275,17483.0
2021-10-18 12:10:00,109.62,109.62,109.6,109.62,20338.0,91.2358,91.2358,91.2192,91.2358,20338.0
2021-10-18 12:15:00,109.62,109.62,109.61,109.61,1025.0,91.2358,91.2358,91.2275,91.2275,1025.0
2021-10-18 12:20:00,109.61,109.62,109.61,109.61,27016.0,91.2275,91.2358,91.2275,91.2275,27016.0
2021-10-18 12:25:00,109.62,109.62,109.6,109.62,78341.0,91.2358,91.2358,91.2192,91.2358,78341.0
2021-10-18 12:30:00,109.62,109.62,109.61,109.62,37020.0,91.2358,91.2358,91.2275,91.2358,37020.0
2021-10-18 12:35:00,109.62,109.62,109.61,109.61,42780.0,91.2358,91.2358,91.2275,91.2275,42780.0
2021-10-18 12:40:00,109.61,109.65,109.6,109.61,150104.0,91.2275,91.2608,91.2192,91.2275,150104.0
2021-10-18 12:45:00,109.6,109.61,109.58,109.58,21931.0,91.2192,91.2275,91.2025,91.2025,21931.0
2021-10-18 12:50:00,109.59,109.59,109.58,109.59,6084.0,91.2108,91.2108,91.2025,91.2108,6084.0
2021-10-18 12:55:00,109.59,109.61,109.59,109.61,21936.0,91.2108,91.2275,91.2108,91.2275,21936.0
2021-10-18 13:00:00,109.61,109.61,109.58,109.58,16013.0,91.2275,91.2275,91.2025,91.2025,16013.0
2021-10-18 13:05:00,109.59,109.59,109.58,109.58,3018.0,91.2108,91.2108,91.2025,91.2025,3018.0
2021-10-18 13:10:00,109.59,109.6,109.57,109.58,100021.0,91.2108,91.2192,91.1942,91.2025,100021.0
2021-10-18 13:15:00,109.59,109.59,109.58,109.59,59587.0,91.2108,91.2108,91.2025,91.2108,59587.0
2021-10-18 13:20:00,109.59,109.6,109.58,109.6,28117.0,91.2108,91.2192,91.2025,91.2192,28117.0
2021-10-18 13:25:00,109.6,109.61,109.59,109.61,8378.0,91.2192,91.2275,91.2108,91.2275,8378.0
2021-10-18 13:30:00,109.6,109.62,109.6,109.62,5833.0,91.2192,91.2358,91.2192,91.2358,5833.0
2021-10-18 13:35:00,109.62,109.66,109.61,109.66,16758.0,91.2358,91.2691,91.2275,91.2691,16758.0
2021-10-18 13:40:00,109.67,109.7,109.67,109.7,9197.0,91.2774,91.3024,91.2774,91.3024,9197.0
2021-10-18 13:45:00,109.71,109.72,109.69,109.71,27090.0,91.3107,91.319,91.2941,91.3107,27090.0
2021-10-18 13:50:00,109.71,109.76,109.7,109.75,9638.0,91.3107,91.3523,91.3024,91.344,9638.0
2021-10-18 13:55:00,109.75,109.75,109.72,109.72,12126.0,91.344,91.344,91.319,91.319,12126.0
2021-10-18 14:00:00,109.73,109.74,109.7,109.72,62755.0,91.3274,91.3357,91.3024,91.319,62755.0
2021-10-18 14:05:00,109.71,109.72,109.7,109.7,13140.0,91.3107,91.319,91.3024,91.3024,13140.0
2021-10-18 14:10:00,109.7,109.71,109.68,109.69,33351.0,91.3024,91.3107,91.2857,91.2941,33351.0
2021-10-18 14:15:00,109.69,109.69,109.66,109.67,43300.0,91.2941,91.2941,91.2691,91.2774,43300.0
2021-10-18 14:20:00,109.67,109.67,109.66,109.67,8891.0,91.2774,91.2774,91.2691,91.2774,8891.0
2021-10-18 14:25:00,109.67,109.67,109.66,109.67,32766.0,91.2774,91.2774,91.2691,91.2774,32766.0
2021-10-18 14:30:00,109.68,109.69,109.65,109.65,27008.0,91.2857,91.2941,91.2608,91.2608,27008.0
2021-10-18 14:35:00,109.65,109.66,109.63,109.63,23797.0,91.2608,91.2691,91.2441,91.2441,23797.0
2021-10-18 14:40:00,109.62,109.63,109.61,109.61,11058.0,91.2358,91.2441,91.2275,91.2275,11058.0
2021-10-18 14:45:00,109.62,109.62,109.59,109.59,11808.0,91.2358,91.2358,91.2108,91.2108,11808.0
2021-10-18 14:50:00,109.59,109.65,109.59,109.63,24448.0,91.2108,91.2608,91.2108,91.2441,24448.0
2021-10-18 14:55:00,109.62,109.63,109.61,109.62,11244.0,91.2358,91.2441,91.2275,91.2358,11244.0
2021-10-18 15:00:00,109.62,109.68,109.61,109.66,132295.0,91.2358,91.2857,91.2275,91.2691,132295.0
2021-10-18 15:05:00,109.66,109.68,109.65,109.66,9857.0,91.2691,91.2857,91.2608,91.2691,9857.0
2021-10-18 15:10:00,109.66,109.7,109.66,109.68,12970.0,91.2691,91.3024,91.2691,91.2857,12970.0
2021-10-18 15:15:00,109.67,109.67,109.66,109.66,7949.0,91.2774,91.2774,91.2691,91.2691,7949.0
2021-10-18 15:20:00,109.66,109.67,109.66,109.67,58949.0,91.2691,91.2774,91.2691,91.2774,58949.0
2021-10-18 15:25:00,109.67,109.7,109.66,109.7,30321.0,91.2774,91.3024,91.2691,91.3024,30321.0
2021-10-18 15:30:00,109.68,109.7,109.66,109.67,68187.0,91.2857,91.3024,91.2691,91.2774,68187.0
2021-10-18 15:35:00,109.67,109.67,109.63,109.64,18768.0,91.2774,91.2774,91.2441,91.2524,18768.0
2021-10-18 15:40:00,109.64,109.66,109.63,109.65,95966.0,91.2524,91.2691,91.2441,91.2608,95966.0
2021-10-18 15:45:00,109.65,109.65,109.63,109.64,55121.0,91.2608,91.2608,91.2441,91.2524,55121.0
2021-10-18 15:50:00,109.64,109.65,109.6,109.61,145058.0,91.2524,91.2608,91.2192,91.2275,145058.0
2021-10-18 15:55:00,109.61,109.7,109.56,109.63,480842.0,91.2275,91.3024,91.1859,91.2441,480842.0
2021-10-19 09:30:00,109.6,109.62,109.54,109.56,100965.0,91.2192,91.2358,91.1692,91.1859,100965.0
2021-10-19 09:35:00,109.56,109.56,109.51,109.53,64914.0,91.1859,91.1859,91.1443,91.1609,64914.0
2021-10-19 09:40:00,109.54,109.54,109.51,109.54,27960.0,91.1692,91.1692,91.1443,91.1692,27960.0
2021-10-19 09:45:00,109.54,109.59,109.53,109.59,37187.0,91.1692,91.2108,91.1609,91.2108,37187.0
2021-10-19 09:50:00,109.59,109.64,109.59,109.61,39811.0,91.2108,91.2524,91.2108,91.2275,39811.0
2021-10-19 09:55:00,109.61,109.66,109.57,109.63,207703.0,91.2275,91.2691,91.1942,91.2441,207703.0
2021-10-19 10:00:00,109.63,109.63,109.59,109.63,281349.0,91.2441,91.2441,91.2108,91.2441,281349.0
2021-10-19 10:05:00,109.63,109.67,109.63,109.67,91261.0,91.2441,91.2774,91.2441,91.2774,91261.0
2021-10-19 10:10:00,109.67,109.7,109.63,109.66,91417.0,91.2774,91.3024,91.2441,91.2691,91417.0
2021-10-19 10:15:00,109.66,109.75,109.66,109.66,749642.0,91.2691,91.344,91.2691,91.2691,749642.0
2021-10-19 10:20:00,109.66,109.7,109.66,109.69,178977.0,91.2691,91.3024,91.2691,91.2941,178977.0
2021-10-19 10:25:00,109.69,109.71,109.64,109.7,38902.0,91.2941,91.3107,91.2524,91.3024,38902.0
2021-10-19 10:30:00,109.7,109.71,109.66,109.67,77670.0,91.3024,91.3107,91.2691,91.2774,77670.0
2021-10-19 10:35:00,109.67,109.72,109.63,109.69,400867.0,91.2774,91.319,91.2441,91.2941,400867.0
2021-10-19 10:40:00,109.7,109.71,109.65,109.65,51285.0,91.3024,91.3107,91.2608,91.2608,51285.0
2021-10-19 10:45:00,109.65,109.65,109.64,109.65,31972.0,91.2608,91.2608,91.2524,91.2608,31972.0
2021-10-19 10:50:00,109.64,109.64,109.61,109.63,65350.0,91.2524,91.2524,91.2275,91.2441,65350.0
2021-10-19 10:55:00,109.64,109.66,109.63,109.65,54446.0,91.2524,91.2691,91.2441,91.2608,54446.0
2021-10-19 11:00:00,109.65,109.68,109.64,109.68,35819.0,91.2608,91.2857,91.2524,91.2857,35819.0
2021-10-19 11:05:00,109.68,109.69,109.66,109.66,44554.0,91.2857,91.2941,91.2691,91.2691,44554.0
2021-10-19 11:10:00,109.66,109.68,109.64,109.65,39587.0,91.2691,91.2857,91.2524,91.2608,39587.0
2021-10-19 11:15:00,109.65,109.67,109.63,109.65,25220.0,91.2608,91.2774,91.2441,91.2608,25220.0
2021-10-19 11:20:00,109.65,109.66,109.64,109.64,22835.0,91.2608,91.2691,91.2524,91.2524,22835.0
2021-10-19 11:25:00,109.65,109.65,109.61,109.63,19797.0,91.2608,91.2608,91.2275,91.2441,19797.0
2021-10-19 11:30:00,109.63,109.63,109.62,109.62,28673.0,91.2441,91.2441,91.2358,91.2358,28673.0
2021-10-19 11:35:00,109.62,109.63,109.6,109.61,43353.0,91.2358,91.2441,91.2192,91.2275,43353.0
2021-10-19 11:40:00,109.61,109.61,109.57,109.6,78652.0,91.2275,91.2275,91.1942,91.2192,78652.0
2021-10-19 11:45:00,109.6,109.62,109.59,109.59,55602.0,91.2192,91.2358,91.2108,91.2108,55602.0
2021-10-19 11:50:00,109.6,109.61,109.58,109.61,92704.0,91.2192,91.2275,91.2025,91.2275,92704.0
2021-10-19 11:55:00,109.62,109.62,109.57,109.59,117220.0,91.2358,91.2358,91.1942,91.2108,117220.0
2021-10-19 12:00:00,109.59,109.62,109.58,109.6,19770.0,91.2108,91.2358,91.2025,91.2192,19770.0
2021-10-19 12:05:00,109.61,109.61,109.58,109.58,23252.0,91.2275,91.2275,91.2025,91.2025,23252.0
2021-10-19 12:10:00,109.59,109.6,109.55,109.56,24739.0,91.2108,91.2192,91.1775,91.1859,24739.0
2021-10-19 12:15:00,109.55,109.56,109.53,109.54,25733.0,91.1775,91.1859,91.1609,91.1692,25733.0
2021-10-19 12:20:00,109.54,109.54,109.52,109.54,16659.0,91.1692,91.1692,91.1526,91.1692,16659.0
2021-10-19 12:25:00,109.54,109.56,109.53,109.55,22181.0,91.1692,91.1859,91.1609,91.1775,22181.0
2021-10-19 12:30:00,109.55,109.56,109.53,109.56,84538.0,91.1775,91.1859,91.1609,91.1859,84538.0
2021-10-19 12:35:00,109.56,109.56,109.55,109.56,13199.0,91.1859,91.1859,91.1775,91.1859,13199.0
2021-10-19 12:40:00,109.57,109.58,109.56,109.57,14713.0,91.1942,91.2025,91.1859,91.1942,14713.0
2021-10-19 12:45:00,109.57,109.58,109.55,109.56,12786.0,91.1942,91.2025,91.1775,91.1859,12786.0
2021-10-19 12:50:00,109.56,109.56,109.54,109.54,36868.0,91.1859,91.1859,91.1692,91.1692,36868.0
2021-10-19 12:55:00,109.55,109.56,109.54,109.56,6421.0,91.1775,91.1859,91.1692,91.1859,6421.0
2021-10-19 13:00:00,109.56,109.57,109.55,109.56,39674.0,91.1859,91.1942,91.1775,91.1859,39674.0
2021-10-19 13:05:00,109.56,109.59,109.56,109.59,18992.0,91.1859,91.2108,91.1859,91.2108,18992.0
2021-10-19 13:10:00,109.58,109.61,109.58,109.59,25243.0,91.2025,91.2275,91.2025,91.2108,25243.0
2021-10-19 13:15:00,109.59,109.6,109.57,109.59,71035.0,91.2108,91.2192,91.1942,91.2108,71035.0
2021-10-19 13:20:00,109.58,109.61,109.58,109.6,25808.0,91.2025,91.2275,91.2025,91.2192,25808.0
2021-10-19 13:25:00,109.59,109.62,109.59,109.6,28809.0,91.2108,91.2358,91.2108,91.2192,28809.0
2021-10-19 13:30:00,109.61,109.62,109.6,109.62,15162.0,91.2275,91.2358,91.2192,91.2358,15162.0
2021-10-19 13:35:00,109.61,109.63,109.61,109.62,17847.0,91.2275,91.2441,91.2275,91.2358,17847.0
2021-10-19 13:40:00,109.62,109.63,109.61,109.62,8721.0,91.2358,91.2441,91.2275,91.2358,8721.0
2021-10-19 13:45:00,109.62,109.63,109.61,109.62,13767.0,91.2358,91.2441,91.2275,91.2358,13767.0
2021-10-19 13:50:00,109.62,109.63,109.59,109.59,37048.0,91.2358,91.2441,91.2108,91.2108,37048.0
2021-10-19 13:55:00,109.59,109.6,109.58,109.59,17773.0,91.2108,91.2192,91.2025,91.2108,17773.0
2021-10-19 14:00:00,109.59,109.59,109.56,109.58,35050.0,91.2108,91.2108,91.1859,91.2025,35050.0
2021-10-19 14:05:00,109.57,109.58,109.57,109.58,12604.0,91.1942,91.2025,91.1942,91.2025,12604.0
2021-10-19 14:10:00,109.58,109.6,109.58,109.6,15661.0,91.2025,91.2192,91.2025,91.2192,15661.0
2021-10-19 14:15:00,109.6,109.6,109.57,109.58,21309.0,91.2192,91.2192,91.1942,91.2025,21309.0
2021-10-19 14:20:00,109.58,109.58,109.57,109.58,14296.0,91.2025,91.2025,91.1942,91.2025,14296.0
2021-10-19 14:25:00,109.58,109.58,109.57,109.58,9197.0,91.2025,91.2025,91.1942,91.2025,9197.0
2021-10-19 14:30:00,109.58,109.58,109.56,109.57,40776.0,91.2025,91.2025,91.1859,91.1942,40776.0
2021-10-19 14:35:00,109.57,109.58,109.56,109.57,26832.0,91.1942,91.2025,91.1859,91.1942,26832.0
2021-10-19 14:40:00,109.56,109.57,109.55,109.57,23555.0,91.1859,91.1942,91.1775,91.1942,23555.0
2021-10-19 14:45:00,109.57,109.58,109.56,109.56,24091.0,91.1942,91.2025,91.1859,91.1859,24091.0
2021-10-19 14:50:00,109.57,109.57,109.53,109.54,289383.0,91.1942,91.1942,91.1609,91.1692,289383.0
2021-10-19 14:55:00,109.54,109.56,109.53,109.55,71000.0,91.1692,91.1859,91.1609,91.1775,71000.0
2021-10-19 15:00:00,109.56,109.56,109.54,109.55,76445.0,91.1859,91.1859,91.1692,91.1775,76445.0
2021-10-19 15:05:00,109.54,109.55,109.51,109.52,40763.0,91.1692,91.1775,91.1443,91.1526,40763.0
2021-10-19 15:10:00,109.52,109.53,109.5,109.51,30590.0,91.1526,91.1609,91.1359,91.1443,30590.0
2021-10-19 15:15:00,109.51,109.52,109.51,109.52,20806.0,91.1443,91.1526,91.1443,91.1526,20806.0
2021-10-19 15:20:00,109.52,109.52,109.5,109.51,30661.0,91.1526,91.1526,91.1359,91.1443,30661.0
2021-10-19 15:25:00,109.51,109.51,109.48,109.49,45119.0,91.1443,91.1443,91.1193,91.1276,45119.0
2021-10-19 15:30:00,109.49,109.5,109.47,109.48,32976.0,91.1276,91.1359,91.111,91.1193,32976.0
2021-10-19 15:35:00,109.48,109.5,109.47,109.5,71532.0,91.1193,91.1359,91.111,91.1359,71532.0
2021-10-19 15:40:00,109.5,109.5,109.46,109.47,46601.0,91.1359,91.1359,91.1026,91.111,46601.0
2021-10-19 15:45:00,109.48,109.49,109.45,109.47,64005.0,91.1193,91.1276,91.0943,91.111,64005.0
2021-10-19 15:50:00,109.47,109.49,109.47,109.48,95413.0,91.111,91.1276,91.111,91.1193,95413.0
2021-10-19 15:55:00,109.48,109.5,109.45,109.5,231423.0,91.1193,91.1359,91.0943,91.1359,231423.0
2021-10-20 09:30:00,109.43,109.51,109.4,109.44,169997.0,91.0777,91.1443,91.0527,91.086,169997.0
2021-10-20 09:35:00,109.44,109.48,109.42,109.47,43158.0,91.086,91.1193,91.0693,91.111,43158.0
2021-10-20 09:40:00,109.47,109.51,109.46,109.51,89643.0,91.111,91.1443,91.1026,91.1443,89643.0
2021-10-20 09:45:00,109.51,109.52,109.48,109.5,87718.0,91.1443,91.1526,91.1193,91.1359,87718.0
2021-10-20 09:50:00,109.5,109.51,109.45,109.48,61191.0,91.1359,91.1443,91.0943,91.1193,61191.0
2021-10-20 09:55:00,109.49,109.51,109.48,109.51,74851.0,91.1276,91.1443,91.1193,91.1443,74851.0
2021-10-20 10:00:00,109.51,109.51,109.48,109.51,42787.0,91.1443,91.1443,91.1193,91.1443,42787.0
2021-10-20 10:05:00,109.51,109.53,109.49,109.51,48988.0,91.1443,91.1609,91.1276,91.1443,48988.0
2021-10-20 10:10:00,109.51,109.52,109.5,109.52,22857.0,91.1443,91.1526,91.1359,91.1526,22857.0
2021-10-20 10:15:00,109.52,109.55,109.51,109.55,322294.0,91.1526,91.1775,91.1443,91.1775,322294.0
2021-10-20 10:20:00,109.56,109.58,109.55,109.58,31133.0,91.1859,91.2025,91.1775,91.2025,31133.0
2021-10-20 10:25:00,109.57,109.6,109.54,109.6,26422.0,91.1942,91.2192,91.1692,91.2192,26422.0
2021-10-20 10:30:00,109.6,109.63,109.59,109.63,62125.0,91.2192,91.2441,91.2108,91.2441,62125.0
2021-10-20 10:35:00,109.64,109.64,109.57,109.6,63936.0,91.2524,91.2524,91.1942,91.2192,63936.0
2021-10-20 10:40:00,109.6,109.6,109.57,109.58,24885.0,91.2192,91.2192,91.1942,91.2025,24885.0
2021-10-20 10:45:00,109.58,109.59,109.57,109.59,7584.0,91.2025,91.2108,91.1942,91.2108,7584.0
2021-10-20 10:50:00,109.59,109.59,109.57,109.58,15277.0,91.2108,91.2108,91.1942,91.2025,15277.0
2021-10-20 10:55:00,109.57,109.58,109.5,109.51,134414.0,91.1942,91.2025,91.1359,91.1443,134414.0
2021-10-20 11:00:00,109.51,109.52,109.46,109.48,159967.0,91.1443,91.1526,91.1026,91.1193,159967.0
2021-10-20 11:05:00,109.48,109.5,109.46,109.5,76078.0,91.1193,91.1359,91.1026,91.1359,76078.0
2021-10-20 11:10:00,109.5,109.52,109.49,109.51,40513.0,91.1359,91.1526,91.1276,91.1443,40513.0
2021-10-20 11:15:00,109.52,109.54,109.51,109.53,23620.0,91.1526,91.1692,91.1443,91.1609,23620.0
2021-10-20 11:20:00,109.53,109.54,109.51,109.53,85206.0,91.1609,91.1692,91.1443,91.1609,85206.0
2021-10-20 11:25:00,109.53,109.54,109.52,109.53,25764.0,91.1609,91.1692,91.1526,91.1609,25764.0
2021-10-20 11:30:00,109.53,109.58,109.52,109.57,37995.0,91.1609,91.2025,91.1526,91.1942,37995.0
2021-10-20 11:35:00,109.57,109.57,109.54,109.55,24278.0,91.1942,91.1942,91.1692,91.1775,24278.0
2021-10-20 11:40:00,109.56,109.56,109.53,109.54,24732.0,91.1859,91.1859,91.1609,91.1692,24732.0
2021-10-20 11:45:00,109.54,109.57,109.53,109.56,27130.0,91.1692,91.1942,91.1609,91.1859,27130.0
2021-10-20 11:50:00,109.56,109.58,109.54,109.58,15994.0,91.1859,91.2025,91.1692,91.2025,15994.0
2021-10-20 11:55:00,109.57,109.58,109.57,109.58,4845.0,91.1942,91.2025,91.1942,91.2025,4845.0
2021-10-20 12:00:00,109.58,109.58,109.56,109.57,11823.0,91.2025,91.2025,91.1859,91.1942,11823.0
2021-10-20 12:05:00,109.57,109.57,109.54,109.55,14042.0,91.1942,91.1942,91.1692,91.1775,14042.0
2021-10-20 12:10:00,109.54,109.55,109.53,109.54,30097.0,91.1692,91.1775,91.1609,91.1692,30097.0
2021-10-20 12:15:00,109.55,109.55,109.5,109.53,36879.0,91.1775,91.1775,91.1359,91.1609,36879.0
2021-10-20 12:20:00,109.53,109.55,109.52,109.54,45548.0,91.1609,91.1775,91.1526,91.1692,45548.0
2021-10-20 12:25:00,109.55,109.56,109.54,109.55,9327.0,91.1775,91.1859,91.1692,91.1775,9327.0
2021-10-20 12:30:00,109.55,109.58,109.54,109.58,21969.0,91.1775,91.2025,91.1692,91.2025,21969.0
2021-10-20 12:35:00,109.58,109.61,109.57,109.61,19111.0,91.2025,91.2275,91.1942,91.2275,19111.0
2021-10-20 12:40:00,109.61,109.61,109.59,109.59,11282.0,91.2275,91.2275,91.2108,91.2108,11282.0
2021-10-20 12:45:00,109.59,109.62,109.58,109.62,47542.0,91.2108,91.2358,91.2025,91.2358,47542.0
2021-10-20 12:50:00,109.62,109.64,109.6,109.62,111490.0,91.2358,91.2524,91.2192,91.2358,111490.0
2021-10-20 12:55:00,109.62,109.64,109.61,109.64,26741.0,91.2358,91.2524,91.2275,91.2524,26741.0
2021-10-20 13:00:00,109.67,109.69,109.49,109.5,128069.0,91.2774,91.2941,91.1276,91.1359,128069.0
2021-10-20 13:05:00,109.5,109.52,109.46,109.47,93077.0,91.1359,91.1526,91.1026,91.111,93077.0
2021-10-20 13:10:00,109.47,109.49,109.43,109.46,66323.0,91.111,91.1276,91.0777,91.1026,66323.0
2021-10-20 13:15:00,109.47,109.5,109.45,109.5,68507.0,91.111,91.1359,91.0943,91.1359,68507.0
2021-10-20 13:20:00,109.5,109.5,109.45,109.48,31031.0,91.1359,91.1359,91.0943,91.1193,31031.0
2021-10-20 13:25:00,109.48,109.5,109.47,109.49,8739.0,91.1193,91.1359,91.111,91.1276,8739.0
2021-10-20 13:30:00,109.49,109.5,109.46,109.47,10751.0,91.1276,91.1359,91.1026,91.111,10751.0
2021-10-20 13:35:00,109.46,109.52,109.46,109.51,21941.0,91.1026,91.1526,91.1026,91.1443,21941.0
2021-10-20 13:40:00,109.52,109.52,109.49,109.5,7105.0,91.1526,91.1526,91.1276,91.1359,7105.0
2021-10-20 13:45:00,109.5,109.53,109.49,109.5,16574.0,91.1359,91.1609,91.1276,91.1359,16574.0
2021-10-20 13:50:00,109.51,109.54,109.5,109.54,9538.0,91.1443,91.1692,91.1359,91.1692,9538.0
2021-10-20 13:55:00,109.53,109.53,109.5,109.52,7062.0,91.1609,91.1609,91.1359,91.1526,7062.0
2021-10-20 14:00:00,109.52,109.53,109.51,109.53,11425.0,91.1526,91.1609,91.1443,91.1609,11425.0
2021-10-20 14:05:00,109.54,109.54,109.52,109.54,24178.0,91.1692,91.1692,91.1526,91.1692,24178.0
2021-10-20 14:10:00,109.54,109.54,109.53,109.54,29398.0,91.1692,91.1692,91.1609,91.1692,29398.0
2021-10-20 14:15:00,109.54,109.57,109.53,109.57,13063.0,91.1692,91.1942,91.1609,91.1942,13063.0
2021-10-20 14:20:00,109.57,109.59,109.55,109.57,88609.0,91.1942,91.2108,91.1775,91.1942,88609.0
2021-10-20 14:25:00,109.57,109.57,109.55,109.57,20405.0,91.1942,91.1942,91.1775,91.1942,20405.0
2021-10-20 14:30:00,109.57,109.6,109.57,109.59,7127.0,91.1942,91.2192,91.1942,91.2108,7127.0
2021-10-20 14:35:00,109.59,109.62,109.59,109.62,11702.0,91.2108,91.2358,91.2108,91.2358,11702.0
2021-10-20 14:40:00,109.62,109.62,109.6,109.6,5436.0,91.2358,91.2358,91.2192,91.2192,5436.0
2021-10-20 14:45:00,109.61,109.62,109.6,109.62,9508.0,91.2275,91.2358,91.2192,91.2358,9508.0
2021-10-20 14:50:00,109.62,109.63,109.61,109.63,10927.0,91.2358,91.2441,91.2275,91.2441,10927.0
2021-10-20 14:55:00,109.62,109.63,109.61,109.63,15240.0,91.2358,91.2441,91.2275,91.2441,15240.0
2021-10-20 15:00:00,109.63,109.63,109.61,109.62,11803.0,91.2441,91.2441,91.2275,91.2358,11803.0
2021-10-20 15:05:00,109.62,109.62,109.59,109.6,31404.0,91.2358,91.2358,91.2108,91.2192,31404.0
2021-10-20 15:10:00,109.6,109.62,109.6,109.61,15723.0,91.2192,91.2358,91.2192,91.2275,15723.0
2021-10-20 15:15:00,109.61,109.61,109.59,109.6,16627.0,91.2275,91.2275,91.2108,91.2192,16627.0
2021-10-20 15:20:00,109.6,109.61,109.57,109.61,22200.0,91.2192,91.2275,91.1942,91.2275,22200.0
2021-10-20 15:25:00,109.6,109.6,109.57,109.58,29067.0,91.2192,91.2192,91.1942,91.2025,29067.0
2021-10-20 15:30:00,109.58,109.58,109.57,109.58,32194.0,91.2025,91.2025,91.1942,91.2025,32194.0
2021-10-20 15:35:00,109.58,109.58,109.54,109.55,28081.0,91.2025,91.2025,91.1692,91.1775,28081.0
2021-10-20 15:40:00,109.55,109.55,109.51,109.54,30441.0,91.1775,91.1775,91.1443,91.1692,30441.0
2021-10-20 15:45:00,109.54,109.58,109.53,109.58,511341.0,91.1692,91.2025,91.1609,91.2025,511341.0
2021-10-20 15:50:00,109.57,109.59,109.56,109.56,237862.0,91.1942,91.2108,91.1859,91.1859,237862.0
2021-10-20 15:55:00,109.56,109.58,109.54,109.55,131351.0,91.1859,91.2025,91.1692,91.1775,131351.0
2021-10-21 09:30:00,109.41,109.44,109.36,109.37,44716.0,91.061,91.086,91.0194,91.0277,44716.0
2021-10-21 09:35:00,109.37,109.38,109.28,109.31,81765.0,91.0277,91.0361,90.9528,90.9778,81765.0
2021-10-21 09:40:00,109.3,109.4,109.29,109.38,25356.0,90.9695,91.0527,90.9611,91.0361,25356.0
2021-10-21 09:45:00,109.38,109.39,109.34,109.34,22270.0,91.0361,91.0444,91.0028,91.0028,22270.0
2021-10-21 09:50:00,109.35,109.38,109.3,109.31,28195.0,91.0111,91.0361,90.9695,90.9778,28195.0
2021-10-21 09:55:00,109.31,109.34,109.24,109.25,120997.0,90.9778,91.0028,90.9195,90.9279,120997.0
2021-10-21 10:00:00,109.25,109.3,109.23,109.26,69778.0,90.9279,90.9695,90.9112,90.9362,69778.0
2021-10-21 10:05:00,109.26,109.29,109.26,109.28,57412.0,90.9362,90.9611,90.9362,90.9528,57412.0
2021-10-21 10:10:00,109.28,109.3,109.25,109.3,44994.0,90.9528,90.9695,90.9279,90.9695,44994.0
2021-10-21 10:15:00,109.3,109.3,109.25,109.28,60974.0,90.9695,90.9695,90.9279,90.9528,60974.0
2021-10-21 10:20:00,109.28,109.29,109.22,109.26,358159.0,90.9528,90.9611,90.9029,90.9362,358159.0
2021-10-21 10:25:00,109.26,109.28,109.25,109.28,51366.0,90.9362,90.9528,90.9279,90.9528,51366.0
2021-10-21 10:30:00,109.28,109.3,109.26,109.27,60792.0,90.9528,90.9695,90.9362,90.9445,60792.0
2021-10-21 10:35:00,109.27,109.27,109.25,109.27,40717.0,90.9445,90.9445,90.9279,90.9445,40717.0
2021-10-21 10:40:00,109.27,109.29,109.26,109.29,43823.0,90.9445,90.9611,90.9362,90.9611,43823.0
2021-10-21 10:45:00,109.28,109.29,109.27,109.29,36200.0,90.9528,90.9611,90.9445,90.9611,36200.0
2021-10-21 10:50:00,109.29,109.29,109.23,109.25,44348.0,90.9611,90.9611,90.9112,90.9279,44348.0
2021-10-21 10:55:00,109.25,109.27,109.24,109.27,75552.0,90.9279,90.9445,90.9195,90.9445,75552.0
2021-10-21 11:00:00,109.27,109.27,109.22,109.23,351778.0,90.9445,90.9445,90.9029,90.9112,351778.0
2021-10-21 11:05:00,109.23,109.24,109.19,109.2,346495.0,90.9112,90.9195,90.8779,90.8862,346495.0
2021-10-21 11:10:00,109.2,109.21,109.2,109.2,50860.0,90.8862,90.8946,90.8862,90.8862,50860.0
2021-10-21 11:15:00,109.2,109.24,109.19,109.23,116860.0,90.8862,90.9195,90.8779,90.9112,116860.0
2021-10-21 11:20:00,109.23,109.26,109.23,109.25,115741.0,90.9112,90.9362,90.9112,90.9279,115741.0
2021-10-21 11:25:00,109.26,109.26,109.21,109.22,59786.0,90.9362,90.9362,90.8946,90.9029,59786.0
2021-10-21 11:30:00,109.22,109.25,109.21,109.24,200301.0,90.9029,90.9279,90.8946,90.9195,200301.0
2021-10-21 11:35:00,109.24,109.25,109.23,109.23,92726.0,90.9195,90.9279,90.9112,90.9112,92726.0
2021-10-21 11:40:00,109.23,109.25,109.23,109.23,83568.0,90.9112,90.9279,90.9112,90.9112,83568.0
2021-10-21 11:45:00,109.23,109.28,109.23,109.28,107104.0,90.9112,90.9528,90.9112,90.9528,107104.0
2021-10-21 11:50:00,109.28,109.29,109.25,109.26,63051.0,90.9528,90.9611,90.9279,90.9362,63051.0
2021-10-21 11:55:00,109.26,109.28,109.24,109.27,166776.0,90.9362,90.9528,90.9195,90.9445,166776.0
2021-10-21 12:00:00,109.27,109.3,109.26,109.29,136060.0,90.9445,90.9695,90.9362,90.9611,136060.0
2021-10-21 12:05:00,109.3,109.31,109.28,109.31,95861.0,90.9695,90.9778,90.9528,90.9778,95861.0
2021-10-21 12:10:00,109.31,109.33,109.3,109.33,15640.0,90.9778,90.9944,90.9695,90.9944,15640.0
2021-10-21 12:15:00,109.33,109.33,109.32,109.33,76094.0,90.9944,90.9944,90.9861,90.9944,76094.0
2021-10-21 12:20:00,109.33,109.33,109.32,109.32,35281.0,90.9944,90.9944,90.9861,90.9861,35281.0
2021-10-21 12:25:00,109.33,109.33,109.28,109.28,75589.0,90.9944,90.9944,90.9528,90.9528,75589.0
2021-10-21 12:30:00,109.29,109.29,109.26,109.29,103675.0,90.9611,90.9611,90.9362,90.9611,103675.0
2021-10-21 12:35:00,109.29,109.29,109.28,109.29,75977.0,90.9611,90.9611,90.9528,90.9611,75977.0
2021-10-21 12:40:00,109.29,109.29,109.28,109.28,18263.0,90.9611,90.9611,90.9528,90.9528,18263.0
2021-10-21 12:45:00,109.28,109.29,109.26,109.28,62125.0,90.9528,90.9611,90.9362,90.9528,62125.0
2021-10-21 12:50:00,109.28,109.28,109.26,109.28,113055.0,90.9528,90.9528,90.9362,90.9528,113055.0
2021-10-21 12:55:00,109.28,109.29,109.26,109.29,98595.0,90.9528,90.9611,90.9362,90.9611,98595.0
2021-10-21 13:00:00,109.29,109.29,109.24,109.25,70911.0,90.9611,90.9611,90.9195,90.9279,70911.0
2021-10-21 13:05:00,109.25,109.28,109.24,109.28,32433.0,90.9279,90.9528,90.9195,90.9528,32433.0
2021-10-21 13:10:00,109.28,109.28,109.25,109.27,34864.0,90.9528,90.9528,90.9279,90.9445,34864.0
2021-10-21 13:15:00,109.27,109.27,109.25,109.26,25158.0,90.9445,90.9445,90.9279,90.9362,25158.0
2021-10-21 13:20:00,109.26,109.28,109.25,109.27,30101.0,90.9362,90.9528,90.9279,90.9445,30101.0
2021-10-21 13:25:00,109.27,109.28,109.25,109.27,25624.0,90.9445,90.9528,90.9279,90.9445,25624.0
2021-10-21 13:30:00,109.27,109.29,109.25,109.27,77393.0,90.9445,90.9611,90.9279,90.9445,77393.0
2021-10-21 13:35:00,109.27,109.27,109.22,109.23,22859.0,90.9445,90.9445,90.9029,90.9112,22859.0
2021-10-21 13:40:00,109.23,109.24,109.22,109.24,27785.0,90.9112,90.9195,90.9029,90.9195,27785.0
2021-10-21 13:45:00,109.23,109.24,109.22,109.23,61630.0,90.9112,90.9195,90.9029,90.9112,61630.0
2021-10-21 13:50:00,109.23,109.23,109.21,109.22,40161.0,90.9112,90.9112,90.8946,90.9029,40161.0
2021-10-21 13:55:00,109.22,109.23,109.2,109.2,69683.0,90.9029,90.9112,90.8862,90.8862,69683.0
2021-10-21 14:00:00,109.21,109.23,109.2,109.23,44881.0,90.8946,90.9112,90.8862,90.9112,44881.0
2021-10-21 14:05:00,109.23,109.23,109.19,109.2,91744.0,90.9112,90.9112,90.8779,90.8862,91744.0
2021-10-21 14:10:00,109.2,109.2,109.17,109.18,39406.0,90.8862,90.8862,90.8613,90.8696,39406.0
2021-10-21 14:15:00,109.19,109.2,109.18,109.2,32024.0,90.8779,90.8862,90.8696,90.8862,32024.0
2021-10-21 14:20:00,109.2,109.2,109.19,109.19,23670.0,90.8862,90.8862,90.8779,90.8779,23670.0
2021-10-21 14:25:00,109.19,109.21,109.17,109.21,135734.0,90.8779,90.8946,90.8613,90.8946,135734.0
2021-10-21 14:30:00,109.21,109.21,109.16,109.17,24285.0,90.8946,90.8946,90.8529,90.8613,24285.0
2021-10-21 14:35:00,109.17,109.17,109.13,109.14,118093.0,90.8613,90.8613,90.828,90.8363,118093.0
2021-10-21 14:40:00,109.14,109.15,109.13,109.15,16013.0,90.8363,90.8446,90.828,90.8446,16013.0
2021-10-21 14:45:00,109.15,109.15,109.14,109.15,25029.0,90.8446,90.8446,90.8363,90.8446,25029.0
2021-10-21 14:50:00,109.15,109.16,109.14,109.15,48232.0,90.8446,90.8529,90.8363,90.8446,48232.0
2021-10-21 14:55:00,109.16,109.16,109.15,109.16,16530.0,90.8529,90.8529,90.8446,90.8529,16530.0
2021-10-21 15:00:00,109.16,109.17,109.14,109.15,28393.0,90.8529,90.8613,90.8363,90.8446,28393.0
2021-10-21 15:05:00,109.15,109.16,109.14,109.15,26968.0,90.8446,90.8529,90.8363,90.8446,26968.0
2021-10-21 15:10:00,109.15,109.15,109.13,109.14,185225.0,90.8446,90.8446,90.828,90.8363,185225.0
2021-10-21 15:15:00,109.13,109.17,109.12,109.17,99591.0,90.828,90.8613,90.8197,90.8613,99591.0
2021-10-21 15:20:00,109.16,109.17,109.16,109.17,10803.0,90.8529,90.8613,90.8529,90.8613,10803.0
2021-10-21 15:25:00,109.17,109.18,109.15,109.17,113987.0,90.8613,90.8696,90.8446,90.8613,113987.0
2021-10-21 15:30:00,109.18,109.18,109.16,109.16,21739.0,90.8696,90.8696,90.8529,90.8529,21739.0
2021-10-21 15:35:00,109.16,109.17,109.12,109.13,48805.0,90.8529,90.8613,90.8197,90.828,48805.0
2021-10-21 15:40:00,109.13,109.13,109.12,109.13,50898.0,90.828,90.828,90.8197,90.828,50898.0
2021-10-21 15:45:00,109.13,109.13,109.11,109.12,54472.0,90.828,90.828,90.8113,90.8197,54472.0
2021-10-21 15:50:00,109.12,109.14,109.09,109.09,97993.0,90.8197,90.8363,90.7947,90.7947,97993.0
2021-10-21 15:55:00,109.09,109.1,109.03,109.07,366109.0,90.7947,90.803,90.7448,90.778,366109.0
2021-10-22 09:30:00,109.31,109.31,109.2,109.27,55649.0,90.9778,90.9778,90.8862,90.9445,55649.0
2021-10-22 09:35:00,109.27,109.28,109.22,109.23,288655.0,90.9445,90.9528,90.9029,90.9112,288655.0
2021-10-22 09:40:00,109.23,109.25,109.19,109.25,346259.0,90.9112,90.9279,90.8779,90.9279,346259.0
2021-10-22 09:45:00,109.24,109.26,109.21,109.22,20411.0,90.9195,90.9362,90.8946,90.9029,20411.0
2021-10-22 09:50:00,109.22,109.23,109.19,109.2,172593.0,90.9029,90.9112,90.8779,90.8862,172593.0
2021-10-22 09:55:00,109.2,109.23,109.19,109.23,225548.0,90.8862,90.9112,90.8779,90.9112,225548.0
2021-10-22 10:00:00,109.23,109.25,109.22,109.25,105380.0,90.9112,90.9279,90.9029,90.9279,105380.0
2021-10-22 10:05:00,109.25,109.26,109.24,109.24,63025.0,90.9279,90.9362,90.9195,90.9195,63025.0
2021-10-22 10:10:00,109.25,109.26,109.22,109.25,54046.0,90.9279,90.9362,90.9029,90.9279,54046.0
2021-10-22 10:15:00,109.25,109.26,109.22,109.23,39387.0,90.9279,90.9362,90.9029,90.9112,39387.0
2021-10-22 10:20:00,109.23,109.25,109.22,109.24,42582.0,90.9112,90.9279,90.9029,90.9195,42582.0
2021-10-22 10:25:00,109.25,109.29,109.24,109.28,53634.0,90.9279,90.9611,90.9195,90.9528,53634.0
2021-10-22 10:30:00,109.27,109.28,109.23,109.24,24470.0,90.9445,90.9528,90.9112,90.9195,24470.0
2021-10-22 10:35:00,109.25,109.28,109.24,109.25,67830.0,90.9279,90.9528,90.9195,90.9279,67830.0
2021-10-22 10:40:00,109.25,109.3,109.24,109.3,17541.0,90.9279,90.9695,90.9195,90.9695,17541.0
2021-10-22 10:45:00,109.3,109.32,109.29,109.32,13992.0,90.9695,90.9861,90.9611,90.9861,13992.0
2021-10-22 10:50:00,109.32,109.35,109.31,109.32,50621.0,90.9861,91.0111,90.9778,90.9861,50621.0
2021-10-22 10:55:00,109.33,109.34,109.31,109.33,18229.0,90.9944,91.0028,90.9778,90.9944,18229.0
2021-10-22 11:00:00,109.33,109.33,109.32,109.33,34692.0,90.9944,90.9944,90.9861,90.9944,34692.0
2021-10-22 11:05:00,109.33,109.38,109.33,109.36,24455.0,90.9944,91.0361,90.9944,91.0194,24455.0
2021-10-22 11:10:00,109.37,109.37,109.29,109.3,48439.0,91.0277,91.0277,90.9611,90.9695,48439.0
2021-10-22 11:15:00,109.29,109.29,109.17,109.18,294680.0,90.9611,90.9611,90.8613,90.8696,294680.0
2021-10-22 11:20:00,109.19,109.19,109.13,109.16,240062.0,90.8779,90.8779,90.828,90.8529,240062.0
2021-10-22 11:25:00,109.17,109.17,109.13,109.16,170954.0,90.8613,90.8613,90.828,90.8529,170954.0
2021-10-22 11:30:00,109.16,109.21,109.15,109.17,55279.0,90.8529,90.8946,90.8446,90.8613,55279.0
2021-10-22 11:35:00,109.18,109.19,109.14,109.15,59996.0,90.8696,90.8779,90.8363,90.8446,59996.0
2021-10-22 11:40:00,109.15,109.26,109.12,109.25,85170.0,90.8446,90.9362,90.8197,90.9279,85170.0
2021-10-22 11:45:00,109.25,109.28,109.22,109.27,44678.0,90.9279,90.9528,90.9029,90.9445,44678.0
2021-10-22 11:50:00,109.27,109.28,109.25,109.28,42339.0,90.9445,90.9528,90.9279,90.9528,42339.0
2021-10-22 11:55:00,109.28,109.31,109.27,109.3,36159.0,90.9528,90.9778,90.9445,90.9695,36159.0
2021-10-22 12:00:00,109.3,109.3,109.26,109.28,37019.0,90.9695,90.9695,90.9362,90.9528,37019.0
2021-10-22 12:05:00,109.28,109.3,109.26,109.26,95061.0,90.9528,90.9695,90.9362,90.9362,95061.0
2021-10-22 12:10:00,109.27,109.27,109.25,109.26,16788.0,90.9445,90.9445,90.9279,90.9362,16788.0
2021-10-22 12:15:00,109.26,109.26,109.24,109.26,16466.0,90.9362,90.9362,90.9195,90.9362,16466.0
2021-10-22 12:20:00,109.26,109.26,109.25,109.25,18680.0,90.9362,90.9362,90.9279,90.9279,18680.0
2021-10-22 12:25:00,109.26,109.29,109.25,109.29,91243.0,90.9362,90.9611,90.9279,90.9611,91243.0
2021-10-22 12:30:00,109.29,109.31,109.28,109.3,18374.0,90.9611,90.9778,90.9528,90.9695,18374.0
2021-10-22 12:35:00,109.3,109.3,109.28,109.3,48530.0,90.9695,90.9695,90.9528,90.9695,48530.0
2021-10-22 12:40:00,109.3,109.31,109.29,109.3,43235.0,90.9695,90.9778,90.9611,90.9695,43235.0
2021-10-22 12:45:00,109.3,109.3,109.29,109.3,25739.0,90.9695,90.9695,90.9611,90.9695,25739.0
2021-10-22 12:50:00,109.3,109.36,109.29,109.36,139190.0,90.9695,91.0194,90.9611,91.0194,139190.0
2021-10-22 12:55:00,109.35,109.37,109.33,109.37,426111.0,91.0111,91.0277,90.9944,91.0277,426111.0
2021-10-22 13:00:00,109.37,109.37,109.31,109.31,56413.0,91.0277,91.0277,90.9778,90.9778,56413.0
2021-10-22 13:05:00,109.32,109.36,109.3,109.36,74754.0,90.9861,91.0194,90.9695,91.0194,74754.0
2021-10-22 13:10:00,109.36,109.36,109.32,109.33,24021.0,91.0194,91.0194,90.9861,90.9944,24021.0
2021-10-22 13:15:00,109.32,109.35,109.32,109.34,8374.0,90.9861,91.0111,90.9861,91.0028,8374.0
2021-10-22 13:20:00,109.34,109.36,109.32,109.36,29188.0,91.0028,91.0194,90.9861,91.0194,29188.0
2021-10-22 13:25:00,109.36,109.37,109.35,109.37,43887.0,91.0194,91.0277,91.0111,91.0277,43887.0
2021-10-22 13:30:00,109.36,109.36,109.34,109.35,39799.0,91.0194,91.0194,91.0028,91.0111,39799.0
2021-10-22 13:35:00,109.34,109.35,109.32,109.33,50636.0,91.0028,91.0111,90.9861,90.9944,50636.0
2021-10-22 13:40:00,109.32,109.34,109.29,109.33,104330.0,90.9861,91.0028,90.9611,90.9944,104330.0
2021-10-22 13:45:00,109.34,109.35,109.33,109.34,11617.0,91.0028,91.0111,90.9944,91.0028,11617.0
2021-10-22 13:50:00,109.34,109.39,109.34,109.36,33561.0,91.0028,91.0444,91.0028,91.0194,33561.0
2021-10-22 13:55:00,109.36,109.36,109.32,109.33,20418.0,91.0194,91.0194,90.9861,90.9944,20418.0
2021-10-22 14:00:00,109.33,109.39,109.32,109.38,150613.0,90.9944,91.0444,90.9861,91.0361,150613.0
2021-10-22 14:05:00,109.38,109.42,109.36,109.42,102934.0,91.0361,91.0693,91.0194,91.0693,102934.0
2021-10-22 14:10:00,109.42,109.42,109.4,109.41,117748.0,91.0693,91.0693,91.0527,91.061,117748.0
2021-10-22 14:15:00,109.4,109.41,109.38,109.39,18106.0,91.0527,91.061,91.0361,91.0444,18106.0
2021-10-22 14:20:00,109.39,109.42,109.37,109.38,62533.0,91.0444,91.0693,91.0277,91.0361,62533.0
2021-10-22 14:25:00,109.38,109.39,109.37,109.38,11417.0,91.0361,91.0444,91.0277,91.0361,11417.0
2021-10-22 14:30:00,109.39,109.39,109.38,109.39,38604.0,91.0444,91.0444,91.0361,91.0444,38604.0
2021-10-22 14:35:00,109.4,109.43,109.39,109.43,30781.0,91.0527,91.0777,91.0444,91.0777,30781.0
2021-10-22 14:40:00,109.43,109.46,109.43,109.46,12107.0,91.0777,91.1026,91.0777,91.1026,12107.0
2021-10-22 14:45:00,109.45,109.46,109.44,109.45,14730.0,91.0943,91.1026,91.086,91.0943,14730.0
2021-10-22 14:50:00,109.45,109.45,109.44,109.45,12008.0,91.0943,91.0943,91.086,91.0943,12008.0
2021-10-22 14:55:00,109.45,109.46,109.44,109.45,25213.0,91.0943,91.1026,91.086,91.0943,25213.0
2021-10-22 15:00:00,109.45,109.45,109.43,109.44,15219.0,91.0943,91.0943,91.0777,91.086,15219.0
2021-10-22 15:05:00,109.44,109.49,109.43,109.48,116223.0,91.086,91.1276,91.0777,91.1193,116223.0
2021-10-22 15:10:00,109.48,109.49,109.44,109.45,55759.0,91.1193,91.1276,91.086,91.0943,55759.0
2021-10-22 15:15:00,109.45,109.47,109.44,109.46,77591.0,91.0943,91.111,91.086,91.1026,77591.0
2021-10-22 15:20:00,109.46,109.47,109.45,109.47,29736.0,91.1026,91.111,91.0943,91.111,29736.0
2021-10-22 15:25:00,109.47,109.52,109.46,109.5,36017.0,91.111,91.1526,91.1026,91.1359,36017.0
2021-10-22 15:30:00,109.5,109.52,109.49,109.5,21075.0,91.1359,91.1526,91.1276,91.1359,21075.0
2021-10-22 15:35:00,109.5,109.51,109.48,109.48,31058.0,91.1359,91.1443,91.1193,91.1193,31058.0
2021-10-22 15:40:00,109.48,109.49,109.45,109.47,102490.0,91.1193,91.1276,91.0943,91.111,102490.0
2021-10-22 15:45:00,109.47,109.5,109.45,109.5,82737.0,91.111,91.1359,91.0943,91.1359,82737.0
2021-10-22 15:50:00,109.5,109.51,109.46,109.49,87060.0,91.1359,91.1443,91.1026,91.1276,87060.0
2021-10-22 15:55:00,109.5,109.53,109.48,109.51,267895.0,91.1359,91.1609,91.1193,91.1443,267895.0
2021-10-25 09:30:00,109.46,109.6,109.46,109.55,83923.0,91.1026,91.2192,91.1026,91.1775,83923.0
2021-10-25 09:35:00,109.57,109.6,109.55,109.58,66941.0,91.1942,91.2192,91.1775,91.2025,66941.0
2021-10-25 09:40:00,109.57,109.6,109.56,109.59,30497.0,91.1942,91.2192,91.1859,91.2108,30497.0
2021-10-25 09:45:00,109.59,109.6,109.55,109.57,39993.0,91.2108,91.2192,91.1775,91.1942,39993.0
2021-10-25 09:50:00,109.58,109.6,109.55,109.59,38176.0,91.2025,91.2192,91.1775,91.2108,38176.0
2021-10-25 09:55:00,109.59,109.6,109.53,109.56,27609.0,91.2108,91.2192,91.1609,91.1859,27609.0
2021-10-25 10:00:00,109.56,109.56,109.53,109.55,58562.0,91.1859,91.1859,91.1609,91.1775,58562.0
2021-10-25 10:05:00,109.55,109.58,109.54,109.56,30602.0,91.1775,91.2025,91.1692,91.1859,30602.0
2021-10-25 10:10:00,109.56,109.59,109.55,109.57,52817.0,91.1859,91.2108,91.1775,91.1942,52817.0
2021-10-25 10:15:00,109.58,109.59,109.56,109.58,43798.0,91.2025,91.2108,91.1859,91.2025,43798.0
2021-10-25 10:20:00,109.59,109.61,109.58,109.58,90251.0,91.2108,91.2275,91.2025,91.2025,90251.0
2021-10-25 10:25:00,109.59,109.62,109.59,109.61,34287.0,91.2108,91.2358,91.2108,91.2275,34287.0
2021-10-25 10:30:00,109.61,109.61,109.55,109.56,57654.0,91.2275,91.2275,91.1775,91.1859,57654.0
2021-10-25 10:35:00,109.57,109.59,109.56,109.59,9483.0,91.1942,91.2108,91.1859,91.2108,9483.0
2021-10-25 10:40:00,109.59,109.62,109.59,109.61,20011.0,91.2108,91.2358,91.2108,91.2275,20011.0
2021-10-25 10:45:00,109.61,109.61,109.56,109.56,19327.0,91.2275,91.2275,91.1859,91.1859,19327.0
2021-10-25 10:50:00,109.56,109.58,109.55,109.58,7122.0,91.1859,91.2025,91.1775,91.2025,7122.0
2021-10-25 10:55:00,109.57,109.6,109.57,109.59,15703.0,91.1942,91.2192,91.1942,91.2108,15703.0
2021-10-25 11:00:00,109.59,109.6,109.56,109.57,41652.0,91.2108,91.2192,91.1859,91.1942,41652.0
2021-10-25 11:05:00,109.57,109.58,109.56,109.57,27619.0,91.1942,91.2025,91.1859,91.1942,27619.0
2021-10-25 11:10:00,109.57,109.57,109.56,109.57,31871.0,91.1942,91.1942,91.1859,91.1942,31871.0
2021-10-25 11:15:00,109.57,109.57,109.56,109.57,5518.0,91.1942,91.1942,91.1859,91.1942,5518.0
2021-10-25 11:20:00,109.57,109.57,109.54,109.55,85125.0,91.1942,91.1942,91.1692,91.1775,85125.0
2021-10-25 11:25:00,109.55,109.55,109.53,109.55,35678.0,91.1775,91.1775,91.1609,91.1775,35678.0
2021-10-25 11:30:00,109.55,109.55,109.54,109.55,10154.0,91.1775,91.1775,91.1692,91.1775,10154.0
2021-10-25 11:35:00,109.55,109.55,109.53,109.54,90297.0,91.1775,91.1775,91.1609,91.1692,90297.0
2021-10-25 11:40:00,109.54,109.54,109.51,109.52,49963.0,91.1692,91.1692,91.1443,91.1526,49963.0
2021-10-25 11:45:00,109.52,109.53,109.51,109.52,159677.0,91.1526,91.1609,91.1443,91.1526,159677.0
2021-10-25 11:50:00,109.53,109.53,109.51,109.52,78693.0,91.1609,91.1609,91.1443,91.1526,78693.0
2021-10-25 11:55:00,109.51,109.52,109.51,109.51,3573.0,91.1443,91.1526,91.1443,91.1443,3573.0
2021-10-25 12:00:00,109.52,109.52,109.51,109.52,39515.0,91.1526,91.1526,91.1443,91.1526,39515.0
2021-10-25 12:05:00,109.52,109.55,109.51,109.54,33603.0,91.1526,91.1775,91.1443,91.1692,33603.0
2021-10-25 12:10:00,109.55,109.55,109.53,109.54,22402.0,91.1775,91.1775,91.1609,91.1692,22402.0
2021-10-25 12:15:00,109.54,109.54,109.53,109.54,5005.0,91.1692,91.1692,91.1609,91.1692,5005.0
2021-10-25 12:20:00,109.54,109.54,109.53,109.54,8490.0,91.1692,91.1692,91.1609,91.1692,8490.0
2021-10-25 12:25:00,109.54,109.55,109.53,109.54,13386.0,91.1692,91.1775,91.1609,91.1692,13386.0
2021-10-25 12:30:00,109.54,109.55,109.54,109.55,8556.0,91.1692,91.1775,91.1692,91.1775,8556.0
2021-10-25 12:35:00,109.55,109.55,109.54,109.55,20777.0,91.1775,91.1775,91.1692,91.1775,20777.0
2021-10-25 12:40:00,109.55,109.57,109.54,109.57,32861.0,91.1775,91.1942,91.1692,91.1942,32861.0
2021-10-25 12:45:00,109.57,109.58,109.56,109.57,37650.0,91.1942,91.2025,91.1859,91.1942,37650.0
2021-10-25 12:50:00,109.56,109.57,109.55,109.57,25148.0,91.1859,91.1942,91.1775,91.1942,25148.0
2021-10-25 12:55:00,109.56,109.57,109.56,109.56,5693.0,91.1859,91.1942,91.1859,91.1859,5693.0
2021-10-25 13:00:00,109.57,109.57,109.55,109.56,8605.0,91.1942,91.1942,91.1775,91.1859,8605.0
2021-10-25 13:05:00,109.56,109.57,109.55,109.56,26177.0,91.1859,91.1942,91.1775,91.1859,26177.0
2021-10-25 13:10:00,109.56,109.56,109.54,109.56,24009.0,91.1859,91.1859,91.1692,91.1859,24009.0
2021-10-25 13:15:00,109.56,109.58,109.55,109.56,24191.0,91.1859,91.2025,91.1775,91.1859,24191.0
2021-10-25 13:20:00,109.57,109.58,109.56,109.56,8752.0,91.1942,91.2025,91.1859,91.1859,8752.0
2021-10-25 13:25:00,109.56,109.57,109.56,109.56,5960.0,91.1859,91.1942,91.1859,91.1859,5960.0
2021-10-25 13:30:00,109.57,109.57,109.56,109.56,6797.0,91.1942,91.1942,91.1859,91.1859,6797.0
2021-10-25 13:35:00,109.57,109.57,109.55,109.55,30332.0,91.1942,91.1942,91.1775,91.1775,30332.0
2021-10-25 13:40:00,109.55,109.6,109.55,109.59,51919.0,91.1775,91.2192,91.1775,91.2108,51919.0
2021-10-25 13:45:00,109.59,109.61,109.58,109.59,70269.0,91.2108,91.2275,91.2025,91.2108,70269.0
2021-10-25 13:50:00,109.59,109.6,109.58,109.59,10120.0,91.2108,91.2192,91.2025,91.2108,10120.0
2021-10-25 13:55:00,109.59,109.59,109.57,109.58,41149.0,91.2108,91.2108,91.1942,91.2025,41149.0
2021-10-25 14:00:00,109.58,109.61,109.57,109.61,72309.0,91.2025,91.2275,91.1942,91.2275,72309.0
2021-10-25 14:05:00,109.61,109.61,109.58,109.59,21059.0,91.2275,91.2275,91.2025,91.2108,21059.0
2021-10-25 14:10:00,109.59,109.6,109.58,109.59,47131.0,91.2108,91.2192,91.2025,91.2108,47131.0
2021-10-25 14:15:00,109.59,109.6,109.58,109.59,23506.0,91.2108,91.2192,91.2025,91.2108,23506.0
2021-10-25 14:20:00,109.59,109.61,109.59,109.6,20687.0,91.2108,91.2275,91.2108,91.2192,20687.0
2021-10-25 14:25:00,109.6,109.63,109.59,109.63,20408.0,91.2192,91.2441,91.2108,91.2441,20408.0
2021-10-25 14:30:00,109.63,109.64,109.61,109.63,30836.0,91.2441,91.2524,91.2275,91.2441,30836.0
2021-10-25 14:35:00,109.64,109.66,109.63,109.64,17635.0,91.2524,91.2691,91.2441,91.2524,17635.0
2021-10-25 14:40:00,109.65,109.65,109.62,109.64,26231.0,91.2608,91.2608,91.2358,91.2524,26231.0
2021-10-25 14:45:00,109.64,109.64,109.61,109.64,19399.0,91.2524,91.2524,91.2275,91.2524,19399.0
2021-10-25 14:50:00,109.64,109.64,109.62,109.63,9180.0,91.2524,91.2524,91.2358,91.2441,9180.0
2021-10-25 14:55:00,109.63,109.64,109.62,109.63,21748.0,91.2441,91.2524,91.2358,91.2441,21748.0
2021-10-25 15:00:00,109.64,109.64,109.63,109.64,3965.0,91.2524,91.2524,91.2441,91.2524,3965.0
2021-10-25 15:05:00,109.64,109.64,109.61,109.62,12806.0,91.2524,91.2524,91.2275,91.2358,12806.0
2021-10-25 15:10:00,109.62,109.63,109.61,109.62,10838.0,91.2358,91.2441,91.2275,91.2358,10838.0
2021-10-25 15:15:00,109.62,109.62,109.59,109.61,19934.0,91.2358,91.2358,91.2108,91.2275,19934.0
2021-10-25 15:20:00,109.61,109.61,109.59,109.59,18194.0,91.2275,91.2275,91.2108,91.2108,18194.0
2021-10-25 15:25:00,109.59,109.63,109.59,109.63,24996.0,91.2108,91.2441,91.2108,91.2441,24996.0
2021-10-25 15:30:00,109.63,109.63,109.58,109.59,14879.0,91.2441,91.2441,91.2025,91.2108,14879.0
2021-10-25 15:35:00,109.59,109.62,109.58,109.62,103931.0,91.2108,91.2358,91.2025,91.2358,103931.0
2021-10-25 15:40:00,109.61,109.62,109.6,109.62,28206.0,91.2275,91.2358,91.2192,91.2358,28206.0
2021-10-25 15:45:00,109.62,109.62,109.57,109.59,39519.0,91.2358,91.2358,91.1942,91.2108,39519.0
2021-10-25 15:50:00,109.59,109.6,109.57,109.59,129769.0,91.2108,91.2192,91.1942,91.2108,129769.0
2021-10-25 15:55:00,109.59,109.61,109.57,109.58,273915.0,91.2108,91.2275,91.1942,91.2025,273915.0
2021-10-26 09:30:00,109.79,109.9,109.78,109.79,41814.0,91.3773,91.4688,91.369,91.3773,41814.0
2021-10-26 09:35:00,109.79,109.8,109.75,109.8,55675.0,91.3773,91.3856,91.344,91.3856,55675.0
2021-10-26 09:40:00,109.8,109.83,109.79,109.8,70243.0,91.3856,91.4106,91.3773,91.3856,70243.0
2021-10-26 09:45:00,109.81,109.84,109.78,109.83,35955.0,91.3939,91.4189,91.369,91.4106,35955.0
2021-10-26 09:50:00,109.82,109.84,109.78,109.79,39318.0,91.4023,91.4189,91.369,91.3773,39318.0
2021-10-26 09:55:00,109.8,109.84,109.79,109.83,13376.0,91.3856,91.4189,91.3773,91.4106,13376.0
2021-10-26 10:00:00,109.84,109.84,109.79,109.83,50810.0,91.4189,91.4189,91.3773,91.4106,50810.0
2021-10-26 10:05:00,109.83,109.83,109.81,109.83,28919.0,91.4106,91.4106,91.3939,91.4106,28919.0
2021-10-26 10:10:00,109.82,109.83,109.78,109.8,21767.0,91.4023,91.4106,91.369,91.3856,21767.0
2021-10-26 10:15:00,109.79,109.8,109.75,109.76,18519.0,91.3773,91.3856,91.344,91.3523,18519.0
2021-10-26 10:20:00,109.77,109.78,109.74,109.74,100472.0,91.3606,91.369,91.3357,91.3357,100472.0
2021-10-26 10:25:00,109.73,109.76,109.72,109.76,93577.0,91.3274,91.3523,91.319,91.3523,93577.0
2021-10-26 10:30:00,109.75,109.8,109.74,109.78,54199.0,91.344,91.3856,91.3357,91.369,54199.0
2021-10-26 10:35:00,109.78,109.79,109.76,109.79,28427.0,91.369,91.3773,91.3523,91.3773,28427.0
2021-10-26 10:40:00,109.79,109.81,109.77,109.79,96766.0,91.3773,91.3939,91.3606,91.3773,96766.0
2021-10-26 10:45:00,109.79,109.81,109.78,109.79,16932.0,91.3773,91.3939,91.369,91.3773,16932.0
2021-10-26 10:50:00,109.78,109.8,109.77,109.78,25198.0,91.369,91.3856,91.3606,91.369,25198.0
2021-10-26 10:55:00,109.78,109.79,109.77,109.78,27899.0,91.369,91.3773,91.3606,91.369,27899.0
2021-10-26 11:00:00,109.78,109.79,109.76,109.79,31813.0,91.369,91.3773,91.3523,91.3773,31813.0
2021-10-26 11:05:00,109.79,109.8,109.78,109.79,11530.0,91.3773,91.3856,91.369,91.3773,11530.0
2021-10-26 11:10:00,109.8,109.8,109.79,109.8,21354.0,91.3856,91.3856,91.3773,91.3856,21354.0
2021-10-26 11:15:00,109.79,109.8,109.79,109.8,12768.0,91.3773,91.3856,91.3773,91.3856,12768.0
2021-10-26 11:20:00,109.8,109.8,109.74,109.75,47693.0,91.3856,91.3856,91.3357,91.344,47693.0
2021-10-26 11:25:00,109.76,109.78,109.75,109.76,171324.0,91.3523,91.369,91.344,91.3523,171324.0
2021-10-26 11:30:00,109.76,109.76,109.74,109.76,71025.0,91.3523,91.3523,91.3357,91.3523,71025.0
2021-10-26 11:35:00,109.76,109.8,109.76,109.8,45385.0,91.3523,91.3856,91.3523,91.3856,45385.0
2021-10-26 11:40:00,109.8,109.81,109.76,109.8,19772.0,91.3856,91.3939,91.3523,91.3856,19772.0
2021-10-26 11:45:00,109.8,109.8,109.75,109.76,37929.0,91.3856,91.3856,91.344,91.3523,37929.0
2021-10-26 11:50:00,109.77,109.77,109.74,109.77,21101.0,91.3606,91.3606,91.3357,91.3606,21101.0
2021-10-26 11:55:00,109.77,109.77,109.76,109.76,21225.0,91.3606,91.3606,91.3523,91.3523,21225.0
2021-10-26 12:00:00,109.77,109.77,109.74,109.75,40642.0,91.3606,91.3606,91.3357,91.344,40642.0
2021-10-26 12:05:00,109.74,109.75,109.74,109.75,20592.0,91.3357,91.344,91.3357,91.344,20592.0
2021-10-26 12:10:00,109.75,109.77,109.75,109.76,83199.0,91.344,91.3606,91.344,91.3523,83199.0
2021-10-26 12:15:00,109.76,109.77,109.76,109.77,6187.0,91.3523,91.3606,91.3523,91.3606,6187.0
2021-10-26 12:20:00,109.77,109.8,109.76,109.79,26341.0,91.3606,91.3856,91.3523,91.3773,26341.0
2021-10-26 12:25:00,109.8,109.8,109.79,109.79,6873.0,91.3856,91.3856,91.3773,91.3773,6873.0
2021-10-26 12:30:00,109.79,109.79,109.76,109.79,47366.0,91.3773,91.3773,91.3523,91.3773,47366.0
2021-10-26 12:35:00,109.79,109.79,109.77,109.79,6103.0,91.3773,91.3773,91.3606,91.3773,6103.0
2021-10-26 12:40:00,109.79,109.79,109.73,109.74,29678.0,91.3773,91.3773,91.3274,91.3357,29678.0
2021-10-26 12:45:00,109.74,109.75,109.74,109.75,6023.0,91.3357,91.344,91.3357,91.344,6023.0
2021-10-26 12:50:00,109.75,109.76,109.72,109.73,35861.0,91.344,91.3523,91.319,91.3274,35861.0
2021-10-26 12:55:00,109.74,109.75,109.73,109.75,18607.0,91.3357,91.344,91.3274,91.344,18607.0
2021-10-26 13:00:00,109.75,109.78,109.74,109.78,26141.0,91.344,91.369,91.3357,91.369,26141.0
2021-10-26 13:05:00,109.78,109.79,109.76,109.78,64368.0,91.369,91.3773,91.3523,91.369,64368.0
2021-10-26 13:10:00,109.79,109.83,109.78,109.83,358847.0,91.3773,91.4106,91.369,91.4106,358847.0
2021-10-26 13:15:00,109.83,109.83,109.79,109.8,24787.0,91.4106,91.4106,91.3773,91.3856,24787.0
2021-10-26 13:20:00,109.81,109.82,109.8,109.81,10891.0,91.3939,91.4023,91.3856,91.3939,10891.0
2021-10-26 13:25:00,109.81,109.83,109.8,109.82,11775.0,91.3939,91.4106,91.3856,91.4023,11775.0
2021-10-26 13:30:00,109.82,109.82,109.81,109.82,17549.0,91.4023,91.4023,91.3939,91.4023,17549.0
2021-10-26 13:35:00,109.83,109.84,109.82,109.82,7729.0,91.4106,91.4189,91.4023,91.4023,7729.0
2021-10-26 13:40:00,109.82,109.82,109.79,109.8,15880.0,91.4023,91.4023,91.3773,91.3856,15880.0
2021-10-26 13:45:00,109.8,109.82,109.8,109.81,23754.0,91.3856,91.4023,91.3856,91.3939,23754.0
2021-10-26 13:50:00,109.81,109.81,109.78,109.79,23921.0,91.3939,91.3939,91.369,91.3773,23921.0
2021-10-26 13:55:00,109.79,109.81,109.77,109.81,35600.0,91.3773,91.3939,91.3606,91.3939,35600.0
2021-10-26 14:00:00,109.8,109.83,109.79,109.83,42687.0,91.3856,91.4106,91.3773,91.4106,42687.0
2021-10-26 14:05:00,109.83,109.83,109.8,109.81,12125.0,91.4106,91.4106,91.3856,91.3939,12125.0
2021-10-26 14:10:00,109.81,109.81,109.77,109.79,24693.0,91.3939,91.3939,91.3606,91.3773,24693.0
2021-10-26 14:15:00,109.79,109.79,109.78,109.79,7601.0,91.3773,91.3773,91.369,91.3773,7601.0
2021-10-26 14:20:00,109.79,109.79,109.78,109.78,13438.0,91.3773,91.3773,91.369,91.369,13438.0
2021-10-26 14:25:00,109.79,109.81,109.78,109.8,21435.0,91.3773,91.3939,91.369,91.3856,21435.0
2021-10-26 14:30:00,109.8,109.81,109.79,109.8,12138.0,91.3856,91.3939,91.3773,91.3856,12138.0
2021-10-26 14:35:00,109.8,109.82,109.8,109.82,18465.0,91.3856,91.4023,91.3856,91.4023,18465.0
2021-10-26 14:40:00,109.82,109.82,109.81,109.82,6978.0,91.4023,91.4023,91.3939,91.4023,6978.0
2021-10-26 14:45:00,109.82,109.82,109.81,109.82,10098.0,91.4023,91.4023,91.3939,91.4023,10098.0
2021-10-26 14:50:00,109.82,109.82,109.81,109.82,5977.0,91.4023,91.4023,91.3939,91.4023,5977.0
2021-10-26 14:55:00,109.82,109.82,109.81,109.82,8291.0,91.4023,91.4023,91.3939,91.4023,8291.0
2021-10-26 15:00:00,109.82,109.82,109.81,109.82,14680.0,91.4023,91.4023,91.3939,91.4023,14680.0
2021-10-26 15:05:00,109.82,109.84,109.81,109.84,45912.0,91.4023,91.4189,91.3939,91.4189,45912.0
2021-10-26 15:10:00,109.84,109.84,109.83,109.83,67645.0,91.4189,91.4189,91.4106,91.4106,67645.0
2021-10-26 15:15:00,109.83,109.84,109.82,109.83,6768.0,91.4106,91.4189,91.4023,91.4106,6768.0
2021-10-26 15:20:00,109.83,109.84,109.83,109.84,11942.0,91.4106,91.4189,91.4106,91.4189,11942.0
2021-10-26 15:25:00,109.84,109.85,109.83,109.84,27577.0,91.4189,91.4272,91.4106,91.4189,27577.0
2021-10-26 15:30:00,109.84,109.85,109.84,109.84,23686.0,91.4189,91.4272,91.4189,91.4189,23686.0
2021-10-26 15:35:00,109.84,109.86,109.84,109.86,43535.0,91.4189,91.4356,91.4189,91.4356,43535.0
2021-10-26 15:40:00,109.86,109.86,109.85,109.86,30988.0,91.4356,91.4356,91.4272,91.4356,30988.0
2021-10-26 15:45:00,109.85,109.85,109.82,109.84,70984.0,91.4272,91.4272,91.4023,91.4189,70984.0
2021-10-26 15:50:00,109.84,109.85,109.81,109.82,127042.0,91.4189,91.4272,91.3939,91.4023,127042.0
2021-10-26 15:55:00,109.82,109.84,109.81,109.81,207469.0,91.4023,91.4189,91.3939,91.3939,207469.0
2021-10-27 09:30:00,110.18,110.23,110.18,110.22,58912.0,91.7019,91.7435,91.7019,91.7352,58912.0
2021-10-27 09:35:00,110.22,110.27,110.21,110.27,63446.0,91.7352,91.7768,91.7269,91.7768,63446.0
2021-10-27 09:40:00,110.27,110.32,110.25,110.32,288077.0,91.7768,91.8184,91.7601,91.8184,288077.0
2021-10-27 09:45:00,110.33,110.36,110.32,110.33,57252.0,91.8267,91.8517,91.8184,91.8267,57252.0
2021-10-27 09:50:00,110.33,110.37,110.32,110.37,398720.0,91.8267,91.86,91.8184,91.86,398720.0
2021-10-27 09:55:00,110.37,110.37,110.33,110.36,72751.0,91.86,91.86,91.8267,91.8517,72751.0
2021-10-27 10:00:00,110.35,110.35,110.26,110.27,131446.0,91.8434,91.8434,91.7685,91.7768,131446.0
2021-10-27 10:05:00,110.28,110.28,110.19,110.22,114865.0,91.7851,91.7851,91.7102,91.7352,114865.0
2021-10-27 10:10:00,110.22,110.23,110.18,110.2,102880.0,91.7352,91.7435,91.7019,91.7185,102880.0
2021-10-27 10:15:00,110.19,110.19,110.06,110.14,265080.0,91.7102,91.7102,91.602,91.6686,265080.0
2021-10-27 10:20:00,110.14,110.2,110.13,110.2,385306.0,91.6686,91.7185,91.6603,91.7185,385306.0
2021-10-27 10:25:00,110.2,110.27,110.2,110.27,62068.0,91.7185,91.7768,91.7185,91.7768,62068.0
2021-10-27 10:30:00,110.28,110.29,110.21,110.23,71556.0,91.7851,91.7934,91.7269,91.7435,71556.0
2021-10-27 10:35:00,110.24,110.3,110.22,110.3,78916.0,91.7518,91.8018,91.7352,91.8018,78916.0
2021-10-27 10:40:00,110.3,110.37,110.29,110.36,86250.0,91.8018,91.86,91.7934,91.8517,86250.0
2021-10-27 10:45:00,110.37,110.4,110.35,110.36,95731.0,91.86,91.885,91.8434,91.8517,95731.0
2021-10-27 10:50:00,110.36,110.39,110.35,110.37,102856.0,91.8517,91.8767,91.8434,91.86,102856.0
2021-10-27 10:55:00,110.36,110.36,110.28,110.28,67575.0,91.8517,91.8517,91.7851,91.7851,67575.0
2021-10-27 11:00:00,110.29,110.31,110.28,110.31,102137.0,91.7934,91.8101,91.7851,91.8101,102137.0
2021-10-27 11:05:00,110.3,110.32,110.28,110.31,131713.0,91.8018,91.8184,91.7851,91.8101,131713.0
2021-10-27 11:10:00,110.32,110.32,110.28,110.31,84902.0,91.8184,91.8184,91.7851,91.8101,84902.0
2021-10-27 11:15:00,110.31,110.31,110.29,110.29,32132.0,91.8101,91.8101,91.7934,91.7934,32132.0
2021-10-27 11:20:00,110.29,110.34,110.29,110.34,81367.0,91.7934,91.8351,91.7934,91.8351,81367.0
2021-10-27 11:25:00,110.34,110.35,110.33,110.35,53203.0,91.8351,91.8434,91.8267,91.8434,53203.0
2021-10-27 11:30:00,110.34,110.36,110.31,110.32,53616.0,91.8351,91.8517,91.8101,91.8184,53616.0
2021-10-27 11:35:00,110.32,110.36,110.31,110.35,67113.0,91.8184,91.8517,91.8101,91.8434,67113.0
2021-10-27 11:40:00,110.35,110.37,110.35,110.37,52774.0,91.8434,91.86,91.8434,91.86,52774.0
2021-10-27 11:45:00,110.37,110.4,110.36,110.4,61677.0,91.86,91.885,91.8517,91.885,61677.0
2021-10-27 11:50:00,110.4,110.4,110.36,110.38,45341.0,91.885,91.885,91.8517,91.8683,45341.0
2021-10-27 11:55:00,110.39,110.4,110.37,110.38,41799.0,91.8767,91.885,91.86,91.8683,41799.0
2021-10-27 12:00:00,110.38,110.44,110.37,110.42,51490.0,91.8683,91.9183,91.86,91.9016,51490.0
2021-10-27 12:05:00,110.42,110.45,110.41,110.43,71200.0,91.9016,91.9266,91.8933,91.91,71200.0
2021-10-27 12:10:00,110.44,110.48,110.43,110.46,24593.0,91.9183,91.9516,91.91,91.9349,24593.0
2021-10-27 12:15:00,110.46,110.47,110.45,110.45,26359.0,91.9349,91.9433,91.9266,91.9266,26359.0
2021-10-27 12:20:00,110.46,110.47,110.46,110.46,67082.0,91.9349,91.9433,91.9349,91.9349,67082.0
2021-10-27 12:25:00,110.46,110.48,110.44,110.45,50506.0,91.9349,91.9516,91.9183,91.9266,50506.0
2021-10-27 12:30:00,110.44,110.46,110.44,110.45,37083.0,91.9183,91.9349,91.9183,91.9266,37083.0
2021-10-27 12:35:00,110.45,110.45,110.44,110.45,76896.0,91.9266,91.9266,91.9183,91.9266,76896.0
2021-10-27 12:40:00,110.45,110.5,110.44,110.5,25167.0,91.9266,91.9682,91.9183,91.9682,25167.0
2021-10-27 12:45:00,110.5,110.5,110.46,110.5,35300.0,91.9682,91.9682,91.9349,91.9682,35300.0
2021-10-27 12:50:00,110.5,110.5,110.44,110.45,35105.0,91.9682,91.9682,91.9183,91.9266,35105.0
2021-10-27 12:55:00,110.46,110.47,110.42,110.43,158300.0,91.9349,91.9433,91.9016,91.91,158300.0
2021-10-27 13:00:00,110.42,110.53,110.41,110.53,158172.0,91.9016,91.9932,91.8933,91.9932,158172.0
2021-10-27 13:05:00,110.53,110.56,110.5,110.52,48701.0,91.9932,92.0182,91.9682,91.9849,48701.0
2021-10-27 13:10:00,110.51,110.53,110.49,110.53,31613.0,91.9765,91.9932,91.9599,91.9932,31613.0
2021-10-27 13:15:00,110.53,110.56,110.52,110.54,93146.0,91.9932,92.0182,91.9849,92.0015,93146.0
2021-10-27 13:20:00,110.54,110.57,110.52,110.56,63098.0,92.0015,92.0265,91.9849,92.0182,63098.0
2021-10-27 13:25:00,110.55,110.56,110.52,110.55,39162.0,92.0098,92.0182,91.9849,92.0098,39162.0
2021-10-27 13:30:00,110.54,110.56,110.52,110.55,48625.0,92.0015,92.0182,91.9849,92.0098,48625.0
2021-10-27 13:35:00,110.55,110.55,110.52,110.55,68308.0,92.0098,92.0098,91.9849,92.0098,68308.0
2021-10-27 13:40:00,110.55,110.55,110.51,110.54,48986.0,92.0098,92.0098,91.9765,92.0015,48986.0
2021-10-27 13:45:00,110.54,110.56,110.53,110.55,14756.0,92.0015,92.0182,91.9932,92.0098,14756.0
2021-10-27 13:50:00,110.54,110.57,110.53,110.57,33872.0,92.0015,92.0265,91.9932,92.0265,33872.0
2021-10-27 13:55:00,110.58,110.59,110.55,110.56,22926.0,92.0348,92.0431,92.0098,92.0182,22926.0
2021-10-27 14:00:00,110.56,110.56,110.54,110.56,46385.0,92.0182,92.0182,92.0015,92.0182,46385.0
2021-10-27 14:05:00,110.56,110.58,110.54,110.56,28948.0,92.0182,92.0348,92.0015,92.0182,28948.0
2021-10-27 14:10:00,110.56,110.58,110.55,110.58,21608.0,92.0182,92.0348,92.0098,92.0348,21608.0
2021-10-27 14:15:00,110.58,110.59,110.55,110.59,31732.0,92.0348,92.0431,92.0098,92.0431,31732.0
2021-10-27 14:20:00,110.58,110.6,110.57,110.58,17785.0,92.0348,92.0514,92.0265,92.0348,17785.0
2021-10-27 14:25:00,110.58,110.67,110.57,110.67,14096.0,92.0348,92.1097,92.0265,92.1097,14096.0
2021-10-27 14:30:00,110.67,110.67,110.66,110.66,26463.0,92.1097,92.1097,92.1014,92.1014,26463.0
2021-10-27 14:35:00,110.67,110.7,110.64,110.69,28848.0,92.1097,92.1347,92.0847,92.1264,28848.0
2021-10-27 14:40:00,110.7,110.7,110.63,110.64,75792.0,92.1347,92.1347,92.0764,92.0847,75792.0
2021-10-27 14:45:00,110.64,110.66,110.62,110.64,104131.0,92.0847,92.1014,92.0681,92.0847,104131.0
2021-10-27 14:50:00,110.64,110.64,110.59,110.6,128422.0,92.0847,92.0847,92.0431,92.0514,128422.0
2021-10-27 14:55:00,110.59,110.62,110.58,110.59,36798.0,92.0431,92.0681,92.0348,92.0431,36798.0
2021-10-27 15:00:00,110.59,110.59,110.56,110.56,72904.0,92.0431,92.0431,92.0182,92.0182,72904.0
2021-10-27 15:05:00,110.56,110.58,110.53,110.56,66443.0,92.0182,92.0348,91.9932,92.0182,66443.0
2021-10-27 15:10:00,110.56,110.57,110.51,110.51,31070.0,92.0182,92.0265,91.9765,91.9765,31070.0
2021-10-27 15:15:00,110.52,110.53,110.49,110.49,274608.0,91.9849,91.9932,91.9599,91.9599,274608.0
2021-10-27 15:20:00,110.49,110.5,110.43,110.45,290657.0,91.9599,91.9682,91.91,91.9266,290657.0
2021-10-27 15:25:00,110.45,110.46,110.43,110.45,65262.0,91.9266,91.9349,91.91,91.9266,65262.0
2021-10-27 15:30:00,110.45,110.46,110.43,110.44,165264.0,91.9266,91.9349,91.91,91.9183,165264.0
2021-10-27 15:35:00,110.44,110.44,110.41,110.43,85016.0,91.9183,91.9183,91.8933,91.91,85016.0
2021-10-27 15:40:00,110.42,110.43,110.42,110.43,33187.0,91.9016,91.91,91.9016,91.91,33187.0
2021-10-27 15:45:00,110.43,110.46,110.42,110.45,154642.0,91.91,91.9349,91.9016,91.9266,154642.0
2021-10-27 15:50:00,110.45,110.46,110.42,110.43,334230.0,91.9266,91.9349,91.9016,91.91,334230.0
2021-10-27 15:55:00,110.43,110.47,110.42,110.47,298569.0,91.91,91.9433,91.9016,91.9433,298569.0
2021-10-28 09:30:00,110.28,110.44,110.28,110.34,61583.0,91.7851,91.9183,91.7851,91.8351,61583.0
2021-10-28 09:35:00,110.34,110.42,110.34,110.35,236539.0,91.8351,91.9016,91.8351,91.8434,236539.0
2021-10-28 09:40:00,110.35,110.36,110.28,110.34,185033.0,91.8434,91.8517,91.7851,91.8351,185033.0
2021-10-28 09:45:00,110.34,110.41,110.32,110.33,138038.0,91.8351,91.8933,91.8184,91.8267,138038.0
2021-10-28 09:50:00,110.33,110.35,110.3,110.35,83846.0,91.8267,91.8434,91.8018,91.8434,83846.0
2021-10-28 09:55:00,110.35,110.4,110.33,110.39,105033.0,91.8434,91.885,91.8267,91.8767,105033.0
2021-10-28 10:00:00,110.38,110.4,110.35,110.37,57356.0,91.8683,91.885,91.8434,91.86,57356.0
2021-10-28 10:05:00,110.36,110.42,110.35,110.39,142589.0,91.8517,91.9016,91.8434,91.8767,142589.0
2021-10-28 10:10:00,110.38,110.38,110.3,110.31,32064.0,91.8683,91.8683,91.8018,91.8101,32064.0
2021-10-28 10:15:00,110.31,110.34,110.24,110.33,45558.0,91.8101,91.8351,91.7518,91.8267,45558.0
2021-10-28 10:20:00,110.32,110.37,110.31,110.34,60257.0,91.8184,91.86,91.8101,91.8351,60257.0
2021-10-28 10:25:00,110.33,110.34,110.26,110.28,34205.0,91.8267,91.8351,91.7685,91.7851,34205.0
2021-10-28 10:30:00,110.27,110.32,110.26,110.28,41804.0,91.7768,91.8184,91.7685,91.7851,41804.0
2021-10-28 10:35:00,110.29,110.33,110.25,110.31,25366.0,91.7934,91.8267,91.7601,91.8101,25366.0
2021-10-28 10:40:00,110.3,110.34,110.26,110.33,34499.0,91.8018,91.8351,91.7685,91.8267,34499.0
2021-10-28 10:45:00,110.34,110.39,110.34,110.39,59699.0,91.8351,91.8767,91.8351,91.8767,59699.0
2021-10-28 10:50:00,110.4,110.41,110.33,110.34,25234.0,91.885,91.8933,91.8267,91.8351,25234.0
2021-10-28 10:55:00,110.34,110.37,110.34,110.36,18557.0,91.8351,91.86,91.8351,91.8517,18557.0
2021-10-28 11:00:00,110.35,110.38,110.33,110.36,37161.0,91.8434,91.8683,91.8267,91.8517,37161.0
2021-10-28 11:05:00,110.37,110.4,110.37,110.4,69010.0,91.86,91.885,91.86,91.885,69010.0
2021-10-28 11:10:00,110.39,110.41,110.34,110.39,85494.0,91.8767,91.8933,91.8351,91.8767,85494.0
2021-10-28 11:15:00,110.38,110.42,110.37,110.42,47440.0,91.8683,91.9016,91.86,91.9016,47440.0
2021-10-28 11:20:00,110.42,110.42,110.37,110.41,31879.0,91.9016,91.9016,91.86,91.8933,31879.0
2021-10-28 11:25:00,110.41,110.42,110.39,110.4,42401.0,91.8933,91.9016,91.8767,91.885,42401.0
2021-10-28 11:30:00,110.41,110.42,110.39,110.41,50573.0,91.8933,91.9016,91.8767,91.8933,50573.0
2021-10-28 11:35:00,110.41,110.43,110.39,110.4,51144.0,91.8933,91.91,91.8767,91.885,51144.0
2021-10-28 11:40:00,110.4,110.43,110.36,110.37,299853.0,91.885,91.91,91.8517,91.86,299853.0
2021-10-28 11:45:00,110.38,110.41,110.37,110.41,61230.0,91.8683,91.8933,91.86,91.8933,61230.0
2021-10-28 11:50:00,110.4,110.4,110.37,110.38,35434.0,91.885,91.885,91.86,91.8683,35434.0
2021-10-28 11:55:00,110.38,110.39,110.35,110.36,39311.0,91.8683,91.8767,91.8434,91.8517,39311.0
2021-10-28 12:00:00,110.36,110.36,110.35,110.36,9316.0,91.8517,91.8517,91.8434,91.8517,9316.0
2021-10-28 12:05:00,110.36,110.36,110.35,110.36,17954.0,91.8517,91.8517,91.8434,91.8517,17954.0
2021-10-28 12:10:00,110.35,110.36,110.31,110.34,88806.0,91.8434,91.8517,91.8101,91.8351,88806.0
2021-10-28 12:15:00,110.34,110.38,110.33,110.36,101202.0,91.8351,91.8683,91.8267,91.8517,101202.0
2021-10-28 12:20:00,110.37,110.37,110.29,110.32,61626.0,91.86,91.86,91.7934,91.8184,61626.0
2021-10-28 12:25:00,110.31,110.35,110.3,110.35,6774.0,91.8101,91.8434,91.8018,91.8434,6774.0
2021-10-28 12:30:00,110.34,110.36,110.31,110.33,48585.0,91.8351,91.8517,91.8101,91.8267,48585.0
2021-10-28 12:35:00,110.33,110.33,110.3,110.33,12167.0,91.8267,91.8267,91.8018,91.8267,12167.0
2021-10-28 12:40:00,110.33,110.33,110.32,110.33,5172.0,91.8267,91.8267,91.8184,91.8267,5172.0
2021-10-28 12:45:00,110.32,110.33,110.3,110.31,25004.0,91.8184,91.8267,91.8018,91.8101,25004.0
2021-10-28 12:50:00,110.31,110.31,110.27,110.31,42176.0,91.8101,91.8101,91.7768,91.8101,42176.0
2021-10-28 12:55:00,110.31,110.32,110.26,110.26,41298.0,91.8101,91.8184,91.7685,91.7685,41298.0
2021-10-28 13:00:00,110.26,110.29,110.21,110.25,104421.0,91.7685,91.7934,91.7269,91.7601,104421.0
2021-10-28 13:05:00,110.25,110.25,110.21,110.23,46698.0,91.7601,91.7601,91.7269,91.7435,46698.0
2021-10-28 13:10:00,110.23,110.24,110.21,110.23,47734.0,91.7435,91.7518,91.7269,91.7435,47734.0
2021-10-28 13:15:00,110.22,110.27,110.22,110.27,30312.0,91.7352,91.7768,91.7352,91.7768,30312.0
2021-10-28 13:20:00,110.27,110.27,110.23,110.23,161489.0,91.7768,91.7768,91.7435,91.7435,161489.0
2021-10-28 13:25:00,110.23,110.27,110.22,110.27,8560.0,91.7435,91.7768,91.7352,91.7768,8560.0
2021-10-28 13:30:00,110.27,110.29,110.27,110.29,15557.0,91.7768,91.7934,91.7768,91.7934,15557.0
2021-10-28 13:35:00,110.29,110.29,110.28,110.29,21464.0,91.7934,91.7934,91.7851,91.7934,21464.0
2021-10-28 13:40:00,110.29,110.29,110.24,110.24,16975.0,91.7934,91.7934,91.7518,91.7518,16975.0
2021-10-28 13:45:00,110.25,110.25,110.23,110.23,27688.0,91.7601,91.7601,91.7435,91.7435,27688.0
2021-10-28 13:50:00,110.23,110.29,110.23,110.29,13540.0,91.7435,91.7934,91.7435,91.7934,13540.0
2021-10-28 13:55:00,110.29,110.3,110.28,110.3,61828.0,91.7934,91.8018,91.7851,91.8018,61828.0
2021-10-28 14:00:00,110.3,110.3,110.26,110.28,59793.0,91.8018,91.8018,91.7685,91.7851,59793.0
2021-10-28 14:05:00,110.28,110.28,110.27,110.28,4561.0,91.7851,91.7851,91.7768,91.7851,4561.0
2021-10-28 14:10:00,110.28,110.28,110.27,110.28,17480.0,91.7851,91.7851,91.7768,91.7851,17480.0
2021-10-28 14:15:00,110.28,110.28,110.23,110.23,62699.0,91.7851,91.7851,91.7435,91.7435,62699.0
2021-10-28 14:20:00,110.23,110.24,110.21,110.22,14213.0,91.7435,91.7518,91.7269,91.7352,14213.0
2021-10-28 14:25:00,110.22,110.27,110.22,110.27,135935.0,91.7352,91.7768,91.7352,91.7768,135935.0
2021-10-28 14:30:00,110.27,110.27,110.23,110.26,173822.0,91.7768,91.7768,91.7435,91.7685,173822.0
2021-10-28 14:35:00,110.27,110.28,110.26,110.28,24332.0,91.7768,91.7851,91.7685,91.7851,24332.0
2021-10-28 14:40:00,110.27,110.29,110.26,110.27,49319.0,91.7768,91.7934,91.7685,91.7768,49319.0
2021-10-28 14:45:00,110.28,110.28,110.26,110.28,70321.0,91.7851,91.7851,91.7685,91.7851,70321.0
2021-10-28 14:50:00,110.28,110.29,110.27,110.29,13686.0,91.7851,91.7934,91.7768,91.7934,13686.0
2021-10-28 14:55:00,110.29,110.29,110.28,110.29,17143.0,91.7934,91.7934,91.7851,91.7934,17143.0
2021-10-28 15:00:00,110.29,110.29,110.28,110.29,17504.0,91.7934,91.7934,91.7851,91.7934,17504.0
2021-10-28 15:05:00,110.29,110.32,110.26,110.27,325582.0,91.7934,91.8184,91.7685,91.7768,325582.0
2021-10-28 15:10:00,110.28,110.29,110.27,110.29,7618.0,91.7851,91.7934,91.7768,91.7934,7618.0
2021-10-28 15:15:00,110.29,110.3,110.28,110.3,42086.0,91.7934,91.8018,91.7851,91.8018,42086.0
2021-10-28 15:20:00,110.3,110.32,110.29,110.32,45232.0,91.8018,91.8184,91.7934,91.8184,45232.0
2021-10-28 15:25:00,110.32,110.33,110.31,110.33,18573.0,91.8184,91.8267,91.8101,91.8267,18573.0
2021-10-28 15:30:00,110.33,110.33,110.29,110.3,84330.0,91.8267,91.8267,91.7934,91.8018,84330.0
2021-10-28 15:35:00,110.3,110.3,110.26,110.27,30751.0,91.8018,91.8018,91.7685,91.7768,30751.0
2021-10-28 15:40:00,110.26,110.28,110.26,110.28,23740.0,91.7685,91.7851,91.7685,91.7851,23740.0
2021-10-28 15:45:00,110.28,110.28,110.26,110.28,66713.0,91.7851,91.7851,91.7685,91.7851,66713.0
2021-10-28 15:50:00,110.28,110.31,110.26,110.28,339410.0,91.7851,91.8101,91.7685,91.7851,339410.0
2021-10-28 15:55:00,110.28,110.29,110.24,110.27,288606.0,91.7851,91.7934,91.7518,91.7768,288606.0
2021-10-29 09:30:00,109.99,110.01,109.81,109.82,126550.0,91.5438,91.5604,91.3939,91.4023,126550.0
2021-10-29 09:35:00,109.82,109.85,109.8,109.85,53366.0,91.4023,91.4272,91.3856,91.4272,53366.0
2021-10-29 09:40:00,109.86,109.88,109.79,109.8,113412.0,91.4356,91.4522,91.3773,91.3856,113412.0
2021-10-29 09:45:00,109.8,109.83,109.77,109.78,121210.0,91.3856,91.4106,91.3606,91.369,121210.0
2021-10-29 09:50:00,109.79,109.81,109.75,109.77,402962.0,91.3773,91.3939,91.344,91.3606,402962.0
2021-10-29 09:55:00,109.77,109.82,109.76,109.81,52769.0,91.3606,91.4023,91.3523,91.3939,52769.0
2021-10-29 10:00:00,109.81,109.89,109.77,109.88,61005.0,91.3939,91.4605,91.3606,91.4522,61005.0
2021-10-29 10:05:00,109.88,110.0,109.87,109.98,113997.0,91.4522,91.5521,91.4439,91.5354,113997.0
2021-10-29 10:10:00,109.98,109.99,109.93,109.94,48815.0,91.5354,91.5438,91.4938,91.5021,48815.0
2021-10-29 10:15:00,109.95,110.03,109.94,110.02,477252.0,91.5105,91.577,91.5021,91.5687,477252.0
2021-10-29 10:20:00,110.01,110.11,110.01,110.09,28970.0,91.5604,91.6436,91.5604,91.627,28970.0
2021-10-29 10:25:00,110.09,110.1,110.05,110.06,55760.0,91.627,91.6353,91.5937,91.602,55760.0
2021-10-29 10:30:00,110.06,110.09,110.03,110.09,134842.0,91.602,91.627,91.577,91.627,134842.0
2021-10-29 10:35:00,110.09,110.12,110.08,110.12,29741.0,91.627,91.6519,91.6187,91.6519,29741.0
2021-10-29 10:40:00,110.12,110.15,110.1,110.12,23981.0,91.6519,91.6769,91.6353,91.6519,23981.0
2021-10-29 10:45:00,110.11,110.11,110.05,110.08,18737.0,91.6436,91.6436,91.5937,91.6187,18737.0
2021-10-29 10:50:00,110.08,110.12,110.04,110.05,67739.0,91.6187,91.6519,91.5854,91.5937,67739.0
2021-10-29 10:55:00,110.05,110.07,110.03,110.07,22788.0,91.5937,91.6103,91.577,91.6103,22788.0
2021-10-29 11:00:00,110.08,110.13,110.08,110.08,49391.0,91.6187,91.6603,91.6187,91.6187,49391.0
2021-10-29 11:05:00,110.06,110.07,110.0,110.03,52040.0,91.602,91.6103,91.5521,91.577,52040.0
2021-10-29 11:10:00,110.06,110.09,110.01,110.03,41063.0,91.602,91.627,91.5604,91.577,41063.0
2021-10-29 11:15:00,110.03,110.05,110.0,110.04,48745.0,91.577,91.5937,91.5521,91.5854,48745.0
2021-10-29 11:20:00,110.05,110.12,110.03,110.12,47050.0,91.5937,91.6519,91.577,91.6519,47050.0
2021-10-29 11:25:00,110.11,110.14,110.1,110.1,33239.0,91.6436,91.6686,91.6353,91.6353,33239.0
2021-10-29 11:30:00,110.11,110.11,110.08,110.09,21684.0,91.6436,91.6436,91.6187,91.627,21684.0
2021-10-29 11:35:00,110.09,110.11,110.08,110.09,20191.0,91.627,91.6436,91.6187,91.627,20191.0
2021-10-29 11:40:00,110.09,110.14,110.07,110.13,11600.0,91.627,91.6686,91.6103,91.6603,11600.0
2021-10-29 11:45:00,110.12,110.13,110.09,110.09,22377.0,91.6519,91.6603,91.627,91.627,22377.0
2021-10-29 11:50:00,110.09,110.11,110.08,110.11,18902.0,91.627,91.6436,91.6187,91.6436,18902.0
2021-10-29 11:55:00,110.11,110.13,110.1,110.1,19336.0,91.6436,91.6603,91.6353,91.6353,19336.0
2021-10-29 12:00:00,110.11,110.14,110.1,110.14,30822.0,91.6436,91.6686,91.6353,91.6686,30822.0
2021-10-29 12:05:00,110.14,110.14,110.13,110.14,15826.0,91.6686,91.6686,91.6603,91.6686,15826.0
2021-10-29 12:10:00,110.14,110.15,110.08,110.09,112247.0,91.6686,91.6769,91.6187,91.627,112247.0
2021-10-29 12:15:00,110.09,110.1,110.07,110.1,21558.0,91.627,91.6353,91.6103,91.6353,21558.0
2021-10-29 12:20:00,110.1,110.1,110.07,110.08,23252.0,91.6353,91.6353,91.6103,91.6187,23252.0
2021-10-29 12:25:00,110.08,110.09,110.07,110.08,54824.0,91.6187,91.627,91.6103,91.6187,54824.0
2021-10-29 12:30:00,110.08,110.08,110.05,110.06,9018.0,91.6187,91.6187,91.5937,91.602,9018.0
2021-10-29 12:35:00,110.06,110.06,110.03,110.03,54740.0,91.602,91.602,91.577,91.577,54740.0
2021-10-29 12:40:00,110.03,110.03,110.0,110.03,32339.0,91.577,91.577,91.5521,91.577,32339.0
2021-10-29 12:45:00,110.03,110.06,110.02,110.03,16023.0,91.577,91.602,91.5687,91.577,16023.0
2021-10-29 12:50:00,110.03,110.03,110.02,110.02,80603.0,91.577,91.577,91.5687,91.5687,80603.0
2021-10-29 12:55:00,110.02,110.03,109.9,109.91,282132.0,91.5687,91.577,91.4688,91.4772,282132.0
2021-10-29 13:00:00,109.91,109.97,109.88,109.96,92111.0,91.4772,91.5271,91.4522,91.5188,92111.0
2021-10-29 13:05:00,109.97,109.99,109.96,109.98,25797.0,91.5271,91.5438,91.5188,91.5354,25797.0
2021-10-29 13:10:00,109.98,110.02,109.98,110.01,20028.0,91.5354,91.5687,91.5354,91.5604,20028.0
2021-10-29 13:15:00,110.01,110.01,109.97,110.0,144270.0,91.5604,91.5604,91.5271,91.5521,144270.0
2021-10-29 13:20:00,110.0,110.02,109.98,110.0,17457.0,91.5521,91.5687,91.5354,91.5521,17457.0
2021-10-29 13:25:00,110.0,110.0,109.96,109.99,33137.0,91.5521,91.5521,91.5188,91.5438,33137.0
2021-10-29 13:30:00,109.98,109.99,109.95,109.97,20315.0,91.5354,91.5438,91.5105,91.5271,20315.0
2021-10-29 13:35:00,109.98,110.0,109.96,110.0,53281.0,91.5354,91.5521,91.5188,91.5521,53281.0
2021-10-29 13:40:00,109.99,110.02,109.99,110.01,59876.0,91.5438,91.5687,91.5438,91.5604,59876.0
2021-10-29 13:45:00,110.0,110.02,109.99,110.01,79152.0,91.5521,91.5687,91.5438,91.5604,79152.0
2021-10-29 13:50:00,110.0,110.02,109.99,110.02,21716.0,91.5521,91.5687,91.5438,91.5687,21716.0
2021-10-29 13:55:00,110.01,110.02,109.98,110.0,135996.0,91.5604,91.5687,91.5354,91.5521,135996.0
2021-10-29 14:00:00,110.0,110.01,109.96,109.97,80132.0,91.5521,91.5604,91.5188,91.5271,80132.0
2021-10-29 14:05:00,109.97,110.0,109.96,109.99,107515.0,91.5271,91.5521,91.5188,91.5438,107515.0
2021-10-29 14:10:00,109.98,110.01,109.98,110.0,26466.0,91.5354,91.5604,91.5354,91.5521,26466.0
2021-10-29 14:15:00,110.0,110.04,109.99,110.01,16919.0,91.5521,91.5854,91.5438,91.5604,16919.0
2021-10-29 14:20:00,110.01,110.01,109.97,109.97,17638.0,91.5604,91.5604,91.5271,91.5271,17638.0
2021-10-29 14:25:00,109.96,109.97,109.93,109.94,493721.0,91.5188,91.5271,91.4938,91.5021,493721.0
2021-10-29 14:30:00,109.94,109.97,109.94,109.95,27372.0,91.5021,91.5271,91.5021,91.5105,27372.0
2021-10-29 14:35:00,109.95,109.96,109.95,109.95,35927.0,91.5105,91.5188,91.5105,91.5105,35927.0
2021-10-29 14:40:00,109.95,109.96,109.93,109.95,77338.0,91.5105,91.5188,91.4938,91.5105,77338.0
2021-10-29 14:45:00,109.95,109.97,109.95,109.97,33395.0,91.5105,91.5271,91.5105,91.5271,33395.0
2021-10-29 14:50:00,109.97,109.98,109.96,109.97,32236.0,91.5271,91.5354,91.5188,91.5271,32236.0
2021-10-29 14:55:00,109.97,109.98,109.92,109.94,56474.0,91.5271,91.5354,91.4855,91.5021,56474.0
2021-10-29 15:00:00,109.94,109.95,109.92,109.94,44125.0,91.5021,91.5105,91.4855,91.5021,44125.0
2021-10-29 15:05:00,109.94,109.95,109.93,109.94,28766.0,91.5021,91.5105,91.4938,91.5021,28766.0
2021-10-29 15:10:00,109.93,109.97,109.92,109.96,48279.0,91.4938,91.5271,91.4855,91.5188,48279.0
2021-10-29 15:15:00,109.97,109.98,109.95,109.97,63420.0,91.5271,91.5354,91.5105,91.5271,63420.0
2021-10-29 15:20:00,109.97,109.98,109.96,109.98,54135.0,91.5271,91.5354,91.5188,91.5354,54135.0
2021-10-29 15:25:00,109.98,109.99,109.98,109.98,34115.0,91.5354,91.5438,91.5354,91.5354,34115.0
2021-10-29 15:30:00,109.98,109.99,109.98,109.98,57848.0,91.5354,91.5438,91.5354,91.5354,57848.0
2021-10-29 15:35:00,109.98,109.99,109.98,109.98,52368.0,91.5354,91.5438,91.5354,91.5354,52368.0
2021-10-29 15:40:00,109.98,110.02,109.96,109.96,156276.0,91.5354,91.5687,91.5188,91.5188,156276.0
2021-10-29 15:45:00,109.96,109.99,109.95,109.95,88583.0,91.5188,91.5438,91.5105,91.5105,88583.0
2021-10-29 15:50:00,109.95,109.95,109.91,109.91,68477.0,91.5105,91.5105,91.4772,91.4772,68477.0
2021-10-29 15:55:00,109.91,109.93,109.87,109.89,203685.0,91.4772,91.4938,91.4439,91.4605,203685.0
2021-11-01 09:30:00,109.28,109.47,109.26,109.27,37994.0,91.2508,91.4095,91.2341,91.2424,37994.0
2021-11-01 09:35:00,109.27,109.3,109.24,109.25,328753.0,91.2424,91.2675,91.2174,91.2257,328753.0
2021-11-01 09:40:00,109.28,109.28,109.2,109.23,223725.0,91.2508,91.2508,91.184,91.209,223725.0
2021-11-01 09:45:00,109.22,109.22,109.16,109.18,130457.0,91.2007,91.2007,91.1506,91.1673,130457.0
2021-11-01 09:50:00,109.18,109.2,109.15,109.2,147135.0,91.1673,91.184,91.1422,91.184,147135.0
2021-11-01 09:55:00,109.2,109.23,109.19,109.2,103856.0,91.184,91.209,91.1756,91.184,103856.0
2021-11-01 10:00:00,109.2,109.21,109.13,109.18,144696.0,91.184,91.1923,91.1255,91.1673,144696.0
2021-11-01 10:05:00,109.17,109.18,109.14,109.18,63644.0,91.1589,91.1673,91.1339,91.1673,63644.0
2021-11-01 10:10:00,109.18,109.21,109.15,109.17,80963.0,91.1673,91.1923,91.1422,91.1589,80963.0
2021-11-01 10:15:00,109.17,109.17,109.12,109.16,982548.0,91.1589,91.1589,91.1172,91.1506,982548.0
2021-11-01 10:20:00,109.16,109.2,109.16,109.17,92391.0,91.1506,91.184,91.1506,91.1589,92391.0
2021-11-01 10:25:00,109.17,109.18,109.16,109.18,46163.0,91.1589,91.1673,91.1506,91.1673,46163.0
2021-11-01 10:30:00,109.19,109.2,109.17,109.17,77951.0,91.1756,91.184,91.1589,91.1589,77951.0
2021-11-01 10:35:00,109.17,109.26,109.17,109.25,1246839.0,91.1589,91.2341,91.1589,91.2257,1246839.0
2021-11-01 10:40:00,109.25,109.25,109.2,109.25,55893.0,91.2257,91.2257,91.184,91.2257,55893.0
2021-11-01 10:45:00,109.25,109.27,109.24,109.27,21978.0,91.2257,91.2424,91.2174,91.2424,21978.0
2021-11-01 10:50:00,109.27,109.27,109.23,109.23,172723.0,91.2424,91.2424,91.209,91.209,172723.0
2021-11-01 10:55:00,109.23,109.27,109.23,109.27,79410.0,91.209,91.2424,91.209,91.2424,79410.0
2021-11-01 11:00:00,109.27,109.28,109.25,109.25,46788.0,91.2424,91.2508,91.2257,91.2257,46788.0
2021-11-01 11:05:00,109.25,109.25,109.22,109.22,67291.0,91.2257,91.2257,91.2007,91.2007,67291.0
2021-11-01 11:10:00,109.23,109.26,109.21,109.23,81802.0,91.209,91.2341,91.1923,91.209,81802.0
2021-11-01 11:15:00,109.22,109.27,109.22,109.26,59028.0,91.2007,91.2424,91.2007,91.2341,59028.0
2021-11-01 11:20:00,109.26,109.32,109.25,109.32,66486.0,91.2341,91.2842,91.2257,91.2842,66486.0
2021-11-01 11:25:00,109.32,109.32,109.26,109.27,136367.0,91.2842,91.2842,91.2341,91.2424,136367.0
2021-11-01 11:30:00,109.27,109.28,109.26,109.27,67341.0,91.2424,91.2508,91.2341,91.2424,67341.0
2021-11-01 11:35:00,109.26,109.27,109.25,109.25,54040.0,91.2341,91.2424,91.2257,91.2257,54040.0
2021-11-01 11:40:00,109.25,109.27,109.23,109.24,73659.0,91.2257,91.2424,91.209,91.2174,73659.0
2021-11-01 11:45:00,109.23,109.27,109.23,109.25,39034.0,91.209,91.2424,91.209,91.2257,39034.0
2021-11-01 11:50:00,109.25,109.26,109.24,109.25,52045.0,91.2257,91.2341,91.2174,91.2257,52045.0
2021-11-01 11:55:00,109.25,109.3,109.25,109.29,62319.0,91.2257,91.2675,91.2257,91.2591,62319.0
2021-11-01 12:00:00,109.28,109.29,109.23,109.24,38184.0,91.2508,91.2591,91.209,91.2174,38184.0
2021-11-01 12:05:00,109.23,109.26,109.23,109.25,62149.0,91.209,91.2341,91.209,91.2257,62149.0
2021-11-01 12:10:00,109.25,109.26,109.24,109.24,11173.0,91.2257,91.2341,91.2174,91.2174,11173.0
2021-11-01 12:15:00,109.24,109.28,109.23,109.25,49992.0,91.2174,91.2508,91.209,91.2257,49992.0
2021-11-01 12:20:00,109.26,109.29,109.25,109.25,36424.0,91.2341,91.2591,91.2257,91.2257,36424.0
2021-11-01 12:25:00,109.25,109.26,109.25,109.26,12667.0,91.2257,91.2341,91.2257,91.2341,12667.0
2021-11-01 12:30:00,109.26,109.28,109.24,109.25,57417.0,91.2341,91.2508,91.2174,91.2257,57417.0
2021-11-01 12:35:00,109.24,109.25,109.23,109.25,41778.0,91.2174,91.2257,91.209,91.2257,41778.0
2021-11-01 12:40:00,109.25,109.27,109.24,109.25,24340.0,91.2257,91.2424,91.2174,91.2257,24340.0
2021-11-01 12:45:00,109.25,109.26,109.23,109.23,35355.0,91.2257,91.2341,91.209,91.209,35355.0
2021-11-01 12:50:00,109.24,109.24,109.23,109.24,11066.0,91.2174,91.2174,91.209,91.2174,11066.0
2021-11-01 12:55:00,109.23,109.26,109.23,109.25,105859.0,91.209,91.2341,91.209,91.2257,105859.0
2021-11-01 13:00:00,109.25,109.28,109.24,109.28,549958.0,91.2257,91.2508,91.2174,91.2508,549958.0
2021-11-01 13:05:00,109.28,109.31,109.27,109.31,25625.0,91.2508,91.2758,91.2424,91.2758,25625.0
2021-11-01 13:10:00,109.31,109.31,109.26,109.27,137979.0,91.2758,91.2758,91.2341,91.2424,137979.0
2021-11-01 13:15:00,109.27,109.3,109.27,109.29,52815.0,91.2424,91.2675,91.2424,91.2591,52815.0
2021-11-01 13:20:00,109.3,109.3,109.28,109.29,40481.0,91.2675,91.2675,91.2508,91.2591,40481.0
2021-11-01 13:25:00,109.28,109.34,109.28,109.3,62917.0,91.2508,91.3009,91.2508,91.2675,62917.0
2021-11-01 13:30:00,109.29,109.33,109.29,109.3,134162.0,91.2591,91.2925,91.2591,91.2675,134162.0
2021-11-01 13:35:00,109.3,109.31,109.3,109.31,5179.0,91.2675,91.2758,91.2675,91.2758,5179.0
2021-11-01 13:40:00,109.31,109.33,109.3,109.33,40519.0,91.2758,91.2925,91.2675,91.2925,40519.0
2021-11-01 13:45:00,109.33,109.33,109.3,109.31,24620.0,91.2925,91.2925,91.2675,91.2758,24620.0
2021-11-01 13:50:00,109.31,109.32,109.3,109.31,14771.0,91.2758,91.2842,91.2675,91.2758,14771.0
2021-11-01 13:55:00,109.31,109.33,109.3,109.33,67349.0,91.2758,91.2925,91.2675,91.2925,67349.0
2021-11-01 14:00:00,109.33,109.33,109.32,109.33,5747.0,91.2925,91.2925,91.2842,91.2925,5747.0
2021-11-01 14:05:00,109.33,109.33,109.32,109.33,4164.0,91.2925,91.2925,91.2842,91.2925,4164.0
2021-11-01 14:10:00,109.33,109.33,109.32,109.33,37472.0,91.2925,91.2925,91.2842,91.2925,37472.0
2021-11-01 14:15:00,109.32,109.35,109.32,109.35,54832.0,91.2842,91.3092,91.2842,91.3092,54832.0
2021-11-01 14:20:00,109.35,109.37,109.33,109.34,37245.0,91.3092,91.3259,91.2925,91.3009,37245.0
2021-11-01 14:25:00,109.34,109.34,109.31,109.34,252604.0,91.3009,91.3009,91.2758,91.3009,252604.0
2021-11-01 14:30:00,109.34,109.34,109.3,109.31,123141.0,91.3009,91.3009,91.2675,91.2758,123141.0
2021-11-01 14:35:00,109.31,109.32,109.3,109.31,239385.0,91.2758,91.2842,91.2675,91.2758,239385.0
2021-11-01 14:40:00,109.31,109.32,109.27,109.29,87183.0,91.2758,91.2842,91.2424,91.2591,87183.0
2021-11-01 14:45:00,109.29,109.3,109.27,109.28,62636.0,91.2591,91.2675,91.2424,91.2508,62636.0
2021-11-01 14:50:00,109.28,109.28,109.27,109.28,14851.0,91.2508,91.2508,91.2424,91.2508,14851.0
2021-11-01 14:55:00,109.28,109.28,109.25,109.25,84799.0,91.2508,91.2508,91.2257,91.2257,84799.0
2021-11-01 15:00:00,109.25,109.25,109.21,109.22,48863.0,91.2257,91.2257,91.1923,91.2007,48863.0
2021-11-01 15:05:00,109.22,109.25,109.22,109.24,86079.0,91.2007,91.2257,91.2007,91.2174,86079.0
2021-11-01 15:10:00,109.23,109.25,109.22,109.24,54480.0,91.209,91.2257,91.2007,91.2174,54480.0
2021-11-01 15:15:00,109.24,109.26,109.23,109.23,57708.0,91.2174,91.2341,91.209,91.209,57708.0
2021-11-01 15:20:00,109.23,109.24,109.22,109.23,57732.0,91.209,91.2174,91.2007,91.209,57732.0
2021-11-01 15:25:00,109.23,109.26,109.22,109.23,54756.0,91.209,91.2341,91.2007,91.209,54756.0
2021-11-01 15:30:00,109.23,109.25,109.22,109.23,378078.0,91.209,91.2257,91.2007,91.209,378078.0
2021-11-01 15:35:00,109.23,109.23,109.22,109.23,179327.0,91.209,91.209,91.2007,91.209,179327.0
2021-11-01 15:40:00,109.23,109.25,109.22,109.25,90174.0,91.209,91.2257,91.2007,91.2257,90174.0
2021-11-01 15:45:00,109.25,109.27,109.24,109.27,101587.0,91.2257,91.2424,91.2174,91.2424,101587.0
2021-11-01 15:50:00,109.27,109.27,109.26,109.27,59322.0,91.2424,91.2424,91.2341,91.2424,59322.0
2021-11-01 15:55:00,109.27,109.32,109.21,109.23,243467.0,91.2424,91.2842,91.1923,91.209,243467.0
2021-11-02 09:30:00,109.33,109.55,109.27,109.29,116061.0,91.2925,91.4763,91.2424,91.2591,116061.0
2021-11-02 09:35:00,109.27,109.3,109.24,109.29,28899.0,91.2424,91.2675,91.2174,91.2591,28899.0
2021-11-02 09:40:00,109.3,109.33,109.28,109.29,166001.0,91.2675,91.2925,91.2508,91.2591,166001.0
2021-11-02 09:45:00,109.29,109.34,109.29,109.32,49200.0,91.2591,91.3009,91.2591,91.2842,49200.0
2021-11-02 09:50:00,109.31,109.35,109.3,109.35,23714.0,91.2758,91.3092,91.2675,91.3092,23714.0
2021-11-02 09:55:00,109.36,109.36,109.33,109.36,24829.0,91.3176,91.3176,91.2925,91.3176,24829.0
2021-11-02 10:00:00,109.36,109.38,109.34,109.34,29893.0,91.3176,91.3343,91.3009,91.3009,29893.0
2021-11-02 10:05:00,109.34,109.34,109.31,109.34,31860.0,91.3009,91.3009,91.2758,91.3009,31860.0
2021-11-02 10:10:00,109.34,109.35,109.31,109.33,15008.0,91.3009,91.3092,91.2758,91.2925,15008.0
2021-11-02 10:15:00,109.33,109.37,109.31,109.34,46989.0,91.2925,91.3259,91.2758,91.3009,46989.0
2021-11-02 10:20:00,109.35,109.36,109.33,109.34,5000.0,91.3092,91.3176,91.2925,91.3009,5000.0
2021-11-02 10:25:00,109.34,109.37,109.34,109.37,10722.0,91.3009,91.3259,91.3009,91.3259,10722.0
2021-11-02 10:30:00,109.37,109.41,109.36,109.41,49921.0,91.3259,91.3594,91.3176,91.3594,49921.0
2021-11-02 10:35:00,109.41,109.45,109.41,109.42,18049.0,91.3594,91.3928,91.3594,91.3677,18049.0
2021-11-02 10:40:00,109.42,109.42,109.38,109.39,134533.0,91.3677,91.3677,91.3343,91.3427,134533.0
2021-11-02 10:45:00,109.38,109.43,109.38,109.42,70740.0,91.3343,91.3761,91.3343,91.3677,70740.0
2021-11-02 10:50:00,109.43,109.46,109.42,109.45,86199.0,91.3761,91.4011,91.3677,91.3928,86199.0
2021-11-02 10:55:00,109.45,109.47,109.41,109.42,81343.0,91.3928,91.4095,91.3594,91.3677,81343.0
2021-11-02 11:00:00,109.42,109.46,109.42,109.45,38906.0,91.3677,91.4011,91.3677,91.3928,38906.0
2021-11-02 11:05:00,109.45,109.49,109.45,109.49,17653.0,91.3928,91.4262,91.3928,91.4262,17653.0
2021-11-02 11:10:00,109.49,109.53,109.49,109.53,49549.0,91.4262,91.4596,91.4262,91.4596,49549.0
2021-11-02 11:15:00,109.54,109.57,109.51,109.56,68356.0,91.4679,91.493,91.4429,91.4846,68356.0
2021-11-02 11:20:00,109.57,109.62,109.55,109.55,89763.0,91.493,91.5347,91.4763,91.4763,89763.0
2021-11-02 11:25:00,109.55,109.56,109.54,109.54,20784.0,91.4763,91.4846,91.4679,91.4679,20784.0
2021-11-02 11:30:00,109.55,109.58,109.53,109.54,106027.0,91.4763,91.5013,91.4596,91.4679,106027.0
2021-11-02 11:35:00,109.53,109.54,109.52,109.53,16656.0,91.4596,91.4679,91.4512,91.4596,16656.0
2021-11-02 11:40:00,109.53,109.56,109.52,109.55,57521.0,91.4596,91.4846,91.4512,91.4763,57521.0
2021-11-02 11:45:00,109.56,109.61,109.55,109.59,57601.0,91.4846,91.5264,91.4763,91.5097,57601.0
2021-11-02 11:50:00,109.59,109.59,109.57,109.57,57885.0,91.5097,91.5097,91.493,91.493,57885.0
2021-11-02 11:55:00,109.57,109.58,109.53,109.53,16994.0,91.493,91.5013,91.4596,91.4596,16994.0
2021-11-02 12:00:00,109.54,109.55,109.53,109.55,19500.0,91.4679,91.4763,91.4596,91.4763,19500.0
2021-11-02 12:05:00,109.54,109.54,109.48,109.48,41093.0,91.4679,91.4679,91.4178,91.4178,41093.0
2021-11-02 12:10:00,109.48,109.49,109.43,109.45,106360.0,91.4178,91.4262,91.3761,91.3928,106360.0
2021-11-02 12:15:00,109.45,109.46,109.43,109.44,37226.0,91.3928,91.4011,91.3761,91.3844,37226.0
2021-11-02 12:20:00,109.44,109.46,109.43,109.44,63965.0,91.3844,91.4011,91.3761,91.3844,63965.0
2021-11-02 12:25:00,109.44,109.44,109.39,109.4,40497.0,91.3844,91.3844,91.3427,91.351,40497.0
2021-11-02 12:30:00,109.4,109.4,109.37,109.38,11106.0,91.351,91.351,91.3259,91.3343,11106.0
2021-11-02 12:35:00,109.38,109.4,109.37,109.37,21527.0,91.3343,91.351,91.3259,91.3259,21527.0
2021-11-02 12:40:00,109.37,109.39,109.36,109.37,14834.0,91.3259,91.3427,91.3176,91.3259,14834.0
2021-11-02 12:45:00,109.38,109.4,109.37,109.4,54977.0,91.3343,91.351,91.3259,91.351,54977.0
2021-11-02 12:50:00,109.4,109.42,109.39,109.42,17899.0,91.351,91.3677,91.3427,91.3677,17899.0
2021-11-02 12:55:00,109.42,109.43,109.42,109.43,4499.0,91.3677,91.3761,91.3677,91.3761,4499.0
2021-11-02 13:00:00,109.43,109.44,109.42,109.43,3280.0,91.3761,91.3844,91.3677,91.3761,3280.0
2021-11-02 13:05:00,109.42,109.44,109.41,109.44,57532.0,91.3677,91.3844,91.3594,91.3844,57532.0
2021-11-02 13:10:00,109.44,109.44,109.41,109.42,8900.0,91.3844,91.3844,91.3594,91.3677,8900.0
2021-11-02 13:15:00,109.42,109.44,109.42,109.42,15873.0,91.3677,91.3844,91.3677,91.3677,15873.0
2021-11-02 13:20:00,109.42,109.43,109.41,109.42,11984.0,91.3677,91.3761,91.3594,91.3677,11984.0
2021-11-02 13:25:00,109.43,109.44,109.42,109.43,6647.0,91.3761,91.3844,91.3677,91.3761,6647.0
2021-11-02 13:30:00,109.42,109.43,109.39,109.41,8986.0,91.3677,91.3761,91.3427,91.3594,8986.0
2021-11-02 13:35:00,109.41,109.44,109.39,109.44,13100.0,91.3594,91.3844,91.3427,91.3844,13100.0
2021-11-02 13:40:00,109.43,109.45,109.43,109.45,6187.0,91.3761,91.3928,91.3761,91.3928,6187.0
2021-11-02 13:45:00,109.45,109.47,109.44,109.47,24956.0,91.3928,91.4095,91.3844,91.4095,24956.0
2021-11-02 13:50:00,109.47,109.48,109.45,109.45,23190.0,91.4095,91.4178,91.3928,91.3928,23190.0
2021-11-02 13:55:00,109.45,109.47,109.44,109.45,42386.0,91.3928,91.4095,91.3844,91.3928,42386.0
2021-11-02 14:00:00,109.45,109.46,109.44,109.45,29553.0,91.3928,91.4011,91.3844,91.3928,29553.0
2021-11-02 14:05:00,109.45,109.46,109.45,109.45,33223.0,91.3928,91.4011,91.3928,91.3928,33223.0
2021-11-02 14:10:00,109.45,109.46,109.39,109.39,50907.0,91.3928,91.4011,91.3427,91.3427,50907.0
2021-11-02 14:15:00,109.39,109.41,109.38,109.4,70161.0,91.3427,91.3594,91.3343,91.351,70161.0
2021-11-02 14:20:00,109.4,109.4,109.39,109.4,7267.0,91.351,91.351,91.3427,91.351,7267.0
2021-11-02 14:25:00,109.4,109.4,109.38,109.39,13789.0,91.351,91.351,91.3343,91.3427,13789.0
2021-11-02 14:30:00,109.39,109.39,109.36,109.38,32663.0,91.3427,91.3427,91.3176,91.3343,32663.0
2021-11-02 14:35:00,109.38,109.39,109.37,109.38,21366.0,91.3343,91.3427,91.3259,91.3343,21366.0
2021-11-02 14:40:00,109.37,109.39,109.35,109.37,45687.0,91.3259,91.3427,91.3092,91.3259,45687.0
2021-11-02 14:45:00,109.37,109.39,109.36,109.37,27371.0,91.3259,91.3427,91.3176,91.3259,27371.0
2021-11-02 14:50:00,109.36,109.38,109.35,109.37,30961.0,91.3176,91.3343,91.3092,91.3259,30961.0
2021-11-02 14:55:00,109.37,109.39,109.36,109.38,29917.0,91.3259,91.3427,91.3176,91.3343,29917.0
2021-11-02 15:00:00,109.38,109.39,109.36,109.36,23534.0,91.3343,91.3427,91.3176,91.3176,23534.0
2021-11-02 15:05:00,109.37,109.37,109.35,109.37,5506.0,91.3259,91.3259,91.3092,91.3259,5506.0
2021-11-02 15:10:00,109.37,109.38,109.36,109.37,7317.0,91.3259,91.3343,91.3176,91.3259,7317.0
2021-11-02 15:15:00,109.37,109.37,109.35,109.36,24542.0,91.3259,91.3259,91.3092,91.3176,24542.0
2021-11-02 15:20:00,109.36,109.39,109.35,109.39,12648.0,91.3176,91.3427,91.3092,91.3427,12648.0
2021-11-02 15:25:00,109.38,109.39,109.38,109.39,6338.0,91.3343,91.3427,91.3343,91.3427,6338.0
2021-11-02 15:30:00,109.38,109.4,109.36,109.37,37507.0,91.3343,91.351,91.3176,91.3259,37507.0
2021-11-02 15:35:00,109.37,109.38,109.34,109.36,64318.0,91.3259,91.3343,91.3009,91.3176,64318.0
2021-11-02 15:40:00,109.36,109.4,109.36,109.39,76434.0,91.3176,91.351,91.3176,91.3427,76434.0
2021-11-02 15:45:00,109.39,109.4,109.38,109.39,110636.0,91.3427,91.351,91.3343,91.3427,110636.0
2021-11-02 15:50:00,109.4,109.4,109.38,109.4,81833.0,91.351,91.351,91.3343,91.351,81833.0
2021-11-02 15:55:00,109.4,109.41,109.37,109.39,172012.0,91.351,91.3594,91.3259,91.3427,172012.0
2021-11-03 09:30:00,109.28,109.51,109.28,109.49,151743.0,91.2508,91.4429,91.2508,91.4262,151743.0
2021-11-03 09:35:00,109.47,109.47,109.41,109.42,24716.0,91.4095,91.4095,91.3594,91.3677,24716.0
2021-11-03 09:40:00,109.42,109.45,109.42,109.43,17930.0,91.3677,91.3928,91.3677,91.3761,17930.0
2021-11-03 09:45:00,109.43,109.43,109.39,109.4,7518.0,91.3761,91.3761,91.3427,91.351,7518.0
2021-11-03 09:50:00,109.39,109.41,109.37,109.38,18692.0,91.3427,91.3594,91.3259,91.3343,18692.0
2021-11-03 09:55:00,109.37,109.38,109.34,109.35,8644.0,91.3259,91.3343,91.3009,91.3092,8644.0
2021-11-03 10:00:00,109.34,109.35,109.28,109.31,137836.0,91.3009,91.3092,91.2508,91.2758,137836.0
2021-11-03 10:05:00,109.31,109.33,109.24,109.24,18104.0,91.2758,91.2925,91.2174,91.2174,18104.0
2021-11-03 10:10:00,109.25,109.3,109.25,109.29,20869.0,91.2257,91.2675,91.2257,91.2591,20869.0
2021-11-03 10:15:00,109.28,109.31,109.26,109.27,54360.0,91.2508,91.2758,91.2341,91.2424,54360.0
2021-11-03 10:20:00,109.27,109.31,109.27,109.28,28734.0,91.2424,91.2758,91.2424,91.2508,28734.0
2021-11-03 10:25:00,109.28,109.32,109.27,109.3,26091.0,91.2508,91.2842,91.2424,91.2675,26091.0
2021-11-03 10:30:00,109.3,109.33,109.29,109.3,36289.0,91.2675,91.2925,91.2591,91.2675,36289.0
2021-11-03 10:35:00,109.3,109.31,109.28,109.3,40667.0,91.2675,91.2758,91.2508,91.2675,40667.0
2021-11-03 10:40:00,109.3,109.32,109.29,109.32,11918.0,91.2675,91.2842,91.2591,91.2842,11918.0
2021-11-03 10:45:00,109.32,109.33,109.3,109.32,38403.0,91.2842,91.2925,91.2675,91.2842,38403.0
2021-11-03 10:50:00,109.32,109.33,109.3,109.32,64933.0,91.2842,91.2925,91.2675,91.2842,64933.0
2021-11-03 10:55:00,109.32,109.32,109.26,109.31,95299.0,91.2842,91.2842,91.2341,91.2758,95299.0
2021-11-03 11:00:00,109.31,109.31,109.25,109.27,22917.0,91.2758,91.2758,91.2257,91.2424,22917.0
2021-11-03 11:05:00,109.27,109.28,109.26,109.26,14491.0,91.2424,91.2508,91.2341,91.2341,14491.0
2021-11-03 11:10:00,109.27,109.28,109.26,109.28,30342.0,91.2424,91.2508,91.2341,91.2508,30342.0
2021-11-03 11:15:00,109.27,109.29,109.26,109.28,45679.0,91.2424,91.2591,91.2341,91.2508,45679.0
2021-11-03 11:20:00,109.28,109.31,109.27,109.31,30035.0,91.2508,91.2758,91.2424,91.2758,30035.0
2021-11-03 11:25:00,109.31,109.32,109.29,109.31,10810.0,91.2758,91.2842,91.2591,91.2758,10810.0
2021-11-03 11:30:00,109.31,109.32,109.29,109.29,23842.0,91.2758,91.2842,91.2591,91.2591,23842.0
2021-11-03 11:35:00,109.28,109.3,109.27,109.3,26676.0,91.2508,91.2675,91.2424,91.2675,26676.0
2021-11-03 11:40:00,109.3,109.31,109.29,109.3,25979.0,91.2675,91.2758,91.2591,91.2675,25979.0
2021-11-03 11:45:00,109.29,109.31,109.29,109.3,53188.0,91.2591,91.2758,91.2591,91.2675,53188.0
2021-11-03 11:50:00,109.3,109.33,109.3,109.31,12914.0,91.2675,91.2925,91.2675,91.2758,12914.0
2021-11-03 11:55:00,109.3,109.32,109.3,109.32,13029.0,91.2675,91.2842,91.2675,91.2842,13029.0
2021-11-03 12:00:00,109.33,109.33,109.3,109.31,29704.0,91.2925,91.2925,91.2675,91.2758,29704.0
2021-11-03 12:05:00,109.31,109.33,109.3,109.32,22810.0,91.2758,91.2925,91.2675,91.2842,22810.0
2021-11-03 12:10:00,109.32,109.37,109.31,109.37,71356.0,91.2842,91.3259,91.2758,91.3259,71356.0
2021-11-03 12:15:00,109.37,109.38,109.36,109.38,14639.0,91.3259,91.3343,91.3176,91.3343,14639.0
2021-11-03 12:20:00,109.38,109.41,109.37,109.39,15090.0,91.3343,91.3594,91.3259,91.3427,15090.0
2021-11-03 12:25:00,109.4,109.4,109.39,109.4,7227.0,91.351,91.351,91.3427,91.351,7227.0
2021-11-03 12:30:00,109.4,109.41,109.39,109.39,45248.0,91.351,91.3594,91.3427,91.3427,45248.0
2021-11-03 12:35:00,109.39,109.4,109.38,109.38,20610.0,91.3427,91.351,91.3343,91.3343,20610.0
2021-11-03 12:40:00,109.38,109.4,109.37,109.4,18006.0,91.3343,91.351,91.3259,91.351,18006.0
2021-11-03 12:45:00,109.4,109.41,109.39,109.41,30633.0,91.351,91.3594,91.3427,91.3594,30633.0
2021-11-03 12:50:00,109.41,109.44,109.39,109.41,184168.0,91.3594,91.3844,91.3427,91.3594,184168.0
2021-11-03 12:55:00,109.41,109.42,109.4,109.41,24353.0,91.3594,91.3677,91.351,91.3594,24353.0
2021-11-03 13:00:00,109.41,109.42,109.39,109.4,31553.0,91.3594,91.3677,91.3427,91.351,31553.0
2021-11-03 13:05:00,109.4,109.41,109.4,109.41,18485.0,91.351,91.3594,91.351,91.3594,18485.0
2021-11-03 13:10:00,109.41,109.43,109.4,109.43,24386.0,91.3594,91.3761,91.351,91.3761,24386.0
2021-11-03 13:15:00,109.42,109.42,109.39,109.41,3274.0,91.3677,91.3677,91.3427,91.3594,3274.0
2021-11-03 13:20:00,109.41,109.42,109.39,109.41,48635.0,91.3594,91.3677,91.3427,91.3594,48635.0
2021-11-03 13:25:00,109.4,109.42,109.38,109.41,89693.0,91.351,91.3677,91.3343,91.3594,89693.0
2021-11-03 13:30:00,109.42,109.42,109.41,109.42,54532.0,91.3677,91.3677,91.3594,91.3677,54532.0
2021-11-03 13:35:00,109.42,109.42,109.36,109.38,54486.0,91.3677,91.3677,91.3176,91.3343,54486.0
2021-11-03 13:40:00,109.38,109.38,109.34,109.36,69936.0,91.3343,91.3343,91.3009,91.3176,69936.0
2021-11-03 13:45:00,109.36,109.36,109.29,109.3,283220.0,91.3176,91.3176,91.2591,91.2675,283220.0
2021-11-03 13:50:00,109.3,109.31,109.29,109.3,41605.0,91.2675,91.2758,91.2591,91.2675,41605.0
2021-11-03 13:55:00,109.3,109.33,109.27,109.28,53956.0,91.2675,91.2925,91.2424,91.2508,53956.0
2021-11-03 14:00:00,109.27,109.35,109.21,109.32,105365.0,91.2424,91.3092,91.1923,91.2842,105365.0
2021-11-03 14:05:00,109.34,109.36,109.0,109.05,60914.0,91.3009,91.3176,91.017,91.0587,60914.0
2021-11-03 14:10:00,109.05,109.1,108.99,109.05,218697.0,91.0587,91.1005,91.0086,91.0587,218697.0
2021-11-03 14:15:00,109.04,109.07,108.98,109.01,191560.0,91.0504,91.0754,91.0003,91.0253,191560.0
2021-11-03 14:20:00,109.01,109.11,109.0,109.1,139538.0,91.0253,91.1088,91.017,91.1005,139538.0
2021-11-03 14:25:00,109.1,109.15,109.02,109.05,68782.0,91.1005,91.1422,91.0337,91.0587,68782.0
2021-11-03 14:30:00,109.04,109.06,108.94,108.98,144816.0,91.0504,91.0671,90.9669,91.0003,144816.0
2021-11-03 14:35:00,108.99,109.02,108.97,109.02,188529.0,91.0086,91.0337,90.9919,91.0337,188529.0
2021-11-03 14:40:00,109.02,109.1,108.99,109.1,109433.0,91.0337,91.1005,91.0086,91.1005,109433.0
2021-11-03 14:45:00,109.1,109.19,109.1,109.15,52552.0,91.1005,91.1756,91.1005,91.1422,52552.0
2021-11-03 14:50:00,109.17,109.27,109.14,109.26,69497.0,91.1589,91.2424,91.1339,91.2341,69497.0
2021-11-03 14:55:00,109.27,109.29,109.18,109.19,72963.0,91.2424,91.2591,91.1673,91.1756,72963.0
2021-11-03 15:00:00,109.19,109.19,109.11,109.11,67694.0,91.1756,91.1756,91.1088,91.1088,67694.0
2021-11-03 15:05:00,109.11,109.11,109.05,109.07,134788.0,91.1088,91.1088,91.0587,91.0754,134788.0
2021-11-03 15:10:00,109.07,109.1,109.05,109.08,36202.0,91.0754,91.1005,91.0587,91.0838,36202.0
2021-11-03 15:15:00,109.09,109.11,109.04,109.05,66034.0,91.0921,91.1088,91.0504,91.0587,66034.0
2021-11-03 15:20:00,109.06,109.1,109.05,109.08,57983.0,91.0671,91.1005,91.0587,91.0838,57983.0
2021-11-03 15:25:00,109.08,109.08,109.03,109.05,52419.0,91.0838,91.0838,91.042,91.0587,52419.0
2021-11-03 15:30:00,109.05,109.05,109.03,109.04,145345.0,91.0587,91.0587,91.042,91.0504,145345.0
2021-11-03 15:35:00,109.05,109.12,109.04,109.12,59211.0,91.0587,91.1172,91.0504,91.1172,59211.0
2021-11-03 15:40:00,109.12,109.21,109.11,109.21,58640.0,91.1172,91.1923,91.1088,91.1923,58640.0
2021-11-03 15:45:00,109.2,109.24,109.19,109.2,55343.0,91.184,91.2174,91.1756,91.184,55343.0
2021-11-03 15:50:00,109.2,109.21,109.17,109.18,53635.0,91.184,91.1923,91.1589,91.1673,53635.0
2021-11-03 15:55:00,109.19,109.23,109.16,109.2,267574.0,91.1756,91.209,91.1506,91.184,267574.0
2021-11-04 09:30:00,109.57,109.61,109.46,109.59,52422.0,91.493,91.5264,91.4011,91.5097,52422.0
2021-11-04 09:35:00,109.6,109.65,109.58,109.64,59679.0,91.518,91.5598,91.5013,91.5514,59679.0
2021-11-04 09:40:00,109.64,109.81,109.63,109.81,157039.0,91.5514,91.6934,91.5431,91.6934,157039.0
2021-11-04 09:45:00,109.81,109.83,109.76,109.78,117751.0,91.6934,91.7101,91.6516,91.6683,117751.0
2021-11-04 09:50:00,109.78,109.81,109.76,109.79,71110.0,91.6683,91.6934,91.6516,91.6767,71110.0
2021-11-04 09:55:00,109.79,109.84,109.79,109.83,69013.0,91.6767,91.7184,91.6767,91.7101,69013.0
2021-11-04 10:00:00,109.83,109.83,109.77,109.77,120289.0,91.7101,91.7101,91.66,91.66,120289.0
2021-11-04 10:05:00,109.77,109.79,109.77,109.79,33266.0,91.66,91.6767,91.66,91.6767,33266.0
2021-11-04 10:10:00,109.79,109.87,109.79,109.87,463003.0,91.6767,91.7435,91.6767,91.7435,463003.0
2021-11-04 10:15:00,109.87,109.93,109.86,109.88,68149.0,91.7435,91.7936,91.7351,91.7518,68149.0
2021-11-04 10:20:00,109.88,109.91,109.86,109.9,76764.0,91.7518,91.7769,91.7351,91.7685,76764.0
2021-11-04 10:25:00,109.91,109.94,109.9,109.94,50146.0,91.7769,91.8019,91.7685,91.8019,50146.0
2021-11-04 10:30:00,109.93,110.02,109.9,110.02,91236.0,91.7936,91.8687,91.7685,91.8687,91236.0
2021-11-04 10:35:00,110.02,110.04,109.98,110.02,78208.0,91.8687,91.8854,91.8353,91.8687,78208.0
2021-11-04 10:40:00,110.02,110.04,109.99,110.0,64122.0,91.8687,91.8854,91.8437,91.852,64122.0
2021-11-04 10:45:00,110.0,110.06,109.99,110.06,144172.0,91.852,91.9021,91.8437,91.9021,144172.0
2021-11-04 10:50:00,110.06,110.06,110.03,110.04,33774.0,91.9021,91.9021,91.8771,91.8854,33774.0
2021-11-04 10:55:00,110.04,110.05,109.99,110.0,96155.0,91.8854,91.8938,91.8437,91.852,96155.0
2021-11-04 11:00:00,110.0,110.01,109.95,109.98,84125.0,91.852,91.8604,91.8103,91.8353,84125.0
2021-11-04 11:05:00,109.98,110.0,109.93,109.95,135147.0,91.8353,91.852,91.7936,91.8103,135147.0
2021-11-04 11:10:00,109.95,109.97,109.93,109.94,63570.0,91.8103,91.827,91.7936,91.8019,63570.0
2021-11-04 11:15:00,109.95,110.04,109.95,110.04,51535.0,91.8103,91.8854,91.8103,91.8854,51535.0
2021-11-04 11:20:00,110.03,110.03,109.98,110.03,65707.0,91.8771,91.8771,91.8353,91.8771,65707.0
2021-11-04 11:25:00,110.02,110.03,109.98,110.03,31273.0,91.8687,91.8771,91.8353,91.8771,31273.0
2021-11-04 11:30:00,110.02,110.02,109.98,110.0,87109.0,91.8687,91.8687,91.8353,91.852,87109.0
2021-11-04 11:35:00,110.0,110.01,109.99,110.01,68449.0,91.852,91.8604,91.8437,91.8604,68449.0
2021-11-04 11:40:00,110.0,110.01,109.97,110.0,29998.0,91.852,91.8604,91.827,91.852,29998.0
2021-11-04 11:45:00,110.01,110.03,109.98,110.03,27702.0,91.8604,91.8771,91.8353,91.8771,27702.0
2021-11-04 11:50:00,110.03,110.03,110.0,110.02,17783.0,91.8771,91.8771,91.852,91.8687,17783.0
2021-11-04 11:55:00,110.02,110.03,109.99,110.01,24716.0,91.8687,91.8771,91.8437,91.8604,24716.0
2021-11-04 12:00:00,110.01,110.03,110.0,110.0,15692.0,91.8604,91.8771,91.852,91.852,15692.0
2021-11-04 12:05:00,110.01,110.01,109.97,109.98,158326.0,91.8604,91.8604,91.827,91.8353,158326.0
2021-11-04 12:10:00,109.98,109.99,109.96,109.99,29443.0,91.8353,91.8437,91.8186,91.8437,29443.0
2021-11-04 12:15:00,109.98,110.0,109.97,109.98,74053.0,91.8353,91.852,91.827,91.8353,74053.0
2021-11-04 12:20:00,109.98,110.0,109.96,109.97,23833.0,91.8353,91.852,91.8186,91.827,23833.0
2021-11-04 12:25:00,109.97,109.97,109.94,109.95,44724.0,91.827,91.827,91.8019,91.8103,44724.0
2021-11-04 12:30:00,109.95,109.97,109.94,109.95,184650.0,91.8103,91.827,91.8019,91.8103,184650.0
2021-11-04 12:35:00,109.95,109.98,109.94,109.95,156333.0,91.8103,91.8353,91.8019,91.8103,156333.0
2021-11-04 12:40:00,109.95,109.96,109.92,109.93,61045.0,91.8103,91.8186,91.7852,91.7936,61045.0
2021-11-04 12:45:00,109.93,109.93,109.9,109.91,36195.0,91.7936,91.7936,91.7685,91.7769,36195.0
2021-11-04 12:50:00,109.9,109.91,109.9,109.9,12322.0,91.7685,91.7769,91.7685,91.7685,12322.0
2021-11-04 12:55:00,109.9,109.91,109.86,109.89,114942.0,91.7685,91.7769,91.7351,91.7602,114942.0
2021-11-04 13:00:00,109.89,109.92,109.89,109.92,107548.0,91.7602,91.7852,91.7602,91.7852,107548.0
2021-11-04 13:05:00,109.92,109.93,109.91,109.92,12317.0,91.7852,91.7936,91.7769,91.7852,12317.0
2021-11-04 13:10:00,109.92,109.93,109.88,109.93,33335.0,91.7852,91.7936,91.7518,91.7936,33335.0
2021-11-04 13:15:00,109.93,109.97,109.93,109.95,82033.0,91.7936,91.827,91.7936,91.8103,82033.0
2021-11-04 13:20:00,109.95,109.99,109.95,109.98,18753.0,91.8103,91.8437,91.8103,91.8353,18753.0
2021-11-04 13:25:00,109.98,109.99,109.96,109.97,21206.0,91.8353,91.8437,91.8186,91.827,21206.0
2021-11-04 13:30:00,109.96,109.97,109.91,109.93,46595.0,91.8186,91.827,91.7769,91.7936,46595.0
2021-11-04 13:35:00,109.92,109.92,109.86,109.86,16471.0,91.7852,91.7852,91.7351,91.7351,16471.0
2021-11-04 13:40:00,109.86,109.87,109.84,109.85,102852.0,91.7351,91.7435,91.7184,91.7268,102852.0
2021-11-04 13:45:00,109.86,109.93,109.85,109.92,73497.0,91.7351,91.7936,91.7268,91.7852,73497.0
2021-11-04 13:50:00,109.93,109.97,109.92,109.95,90072.0,91.7936,91.827,91.7852,91.8103,90072.0
2021-11-04 13:55:00,109.94,109.96,109.91,109.92,112898.0,91.8019,91.8186,91.7769,91.7852,112898.0
2021-11-04 14:00:00,109.92,109.94,109.9,109.92,58731.0,91.7852,91.8019,91.7685,91.7852,58731.0
2021-11-04 14:05:00,109.92,109.94,109.91,109.92,87422.0,91.7852,91.8019,91.7769,91.7852,87422.0
2021-11-04 14:10:00,109.92,109.93,109.9,109.9,61225.0,91.7852,91.7936,91.7685,91.7685,61225.0
2021-11-04 14:15:00,109.91,109.94,109.9,109.93,67183.0,91.7769,91.8019,91.7685,91.7936,67183.0
2021-11-04 14:20:00,109.94,109.95,109.93,109.95,56256.0,91.8019,91.8103,91.7936,91.8103,56256.0
2021-11-04 14:25:00,109.95,109.97,109.92,109.93,34080.0,91.8103,91.827,91.7852,91.7936,34080.0
2021-11-04 14:30:00,109.93,109.96,109.93,109.94,70800.0,91.7936,91.8186,91.7936,91.8019,70800.0
2021-11-04 14:35:00,109.95,109.95,109.92,109.94,16423.0,91.8103,91.8103,91.7852,91.8019,16423.0
2021-11-04 14:40:00,109.95,109.95,109.94,109.94,29863.0,91.8103,91.8103,91.8019,91.8019,29863.0
2021-11-04 14:45:00,109.95,109.95,109.92,109.92,74748.0,91.8103,91.8103,91.7852,91.7852,74748.0
2021-11-04 14:50:00,109.92,109.93,109.92,109.93,11116.0,91.7852,91.7936,91.7852,91.7936,11116.0
2021-11-04 14:55:00,109.92,109.93,109.9,109.92,71991.0,91.7852,91.7936,91.7685,91.7852,71991.0
2021-11-04 15:00:00,109.92,109.93,109.91,109.93,71629.0,91.7852,91.7936,91.7769,91.7936,71629.0
2021-11-04 15:05:00,109.93,109.95,109.92,109.95,22427.0,91.7936,91.8103,91.7852,91.8103,22427.0
2021-11-04 15:10:00,109.95,109.96,109.93,109.94,54253.0,91.8103,91.8186,91.7936,91.8019,54253.0
2021-11-04 15:15:00,109.94,109.95,109.93,109.95,45326.0,91.8019,91.8103,91.7936,91.8103,45326.0
2021-11-04 15:20:00,109.95,109.96,109.93,109.95,42350.0,91.8103,91.8186,91.7936,91.8103,42350.0
2021-11-04 15:25:00,109.95,109.98,109.95,109.98,26744.0,91.8103,91.8353,91.8103,91.8353,26744.0
2021-11-04 15:30:00,109.98,109.98,109.95,109.98,54501.0,91.8353,91.8353,91.8103,91.8353,54501.0
2021-11-04 15:35:00,109.98,109.98,109.96,109.97,34955.0,91.8353,91.8353,91.8186,91.827,34955.0
2021-11-04 15:40:00,109.96,109.99,109.96,109.98,122038.0,91.8186,91.8437,91.8186,91.8353,122038.0
2021-11-04 15:45:00,109.98,110.03,109.98,110.03,179332.0,91.8353,91.8771,91.8353,91.8771,179332.0
2021-11-04 15:50:00,110.03,110.05,110.01,110.05,312341.0,91.8771,91.8938,91.8604,91.8938,312341.0
2021-11-04 15:55:00,110.05,110.05,109.97,109.98,151894.0,91.8938,91.8938,91.827,91.8353,151894.0
2021-11-05 09:30:00,110.28,110.37,110.21,110.36,157440.0,92.0858,92.161,92.0274,92.1526,157440.0
2021-11-05 09:35:00,110.36,110.4,110.29,110.36,126872.0,92.1526,92.186,92.0942,92.1526,126872.0
2021-11-05 09:40:00,110.36,110.39,110.32,110.35,220151.0,92.1526,92.1777,92.1192,92.1443,220151.0
2021-11-05 09:45:00,110.36,110.43,110.35,110.42,315605.0,92.1526,92.2111,92.1443,92.2027,315605.0
2021-11-05 09:50:00,110.42,110.49,110.39,110.48,182793.0,92.2027,92.2612,92.1777,92.2528,182793.0
2021-11-05 09:55:00,110.48,110.52,110.48,110.48,39534.0,92.2528,92.2862,92.2528,92.2528,39534.0
2021-11-05 10:00:00,110.48,110.53,110.48,110.53,95913.0,92.2528,92.2946,92.2528,92.2946,95913.0
2021-11-05 10:05:00,110.54,110.54,110.48,110.5,71661.0,92.3029,92.3029,92.2528,92.2695,71661.0
2021-11-05 10:10:00,110.5,110.52,110.49,110.52,70817.0,92.2695,92.2862,92.2612,92.2862,70817.0
2021-11-05 10:15:00,110.52,110.59,110.52,110.56,92966.0,92.2862,92.3447,92.2862,92.3196,92966.0
2021-11-05 10:20:00,110.56,110.56,110.49,110.5,66576.0,92.3196,92.3196,92.2612,92.2695,66576.0
2021-11-05 10:25:00,110.5,110.51,110.45,110.47,233923.0,92.2695,92.2779,92.2278,92.2445,233923.0
2021-11-05 10:30:00,110.47,110.5,110.45,110.48,128889.0,92.2445,92.2695,92.2278,92.2528,128889.0
2021-11-05 10:35:00,110.48,110.48,110.45,110.48,67512.0,92.2528,92.2528,92.2278,92.2528,67512.0
2021-11-05 10:40:00,110.48,110.54,110.48,110.52,342296.0,92.2528,92.3029,92.2528,92.2862,342296.0
2021-11-05 10:45:00,110.52,110.6,110.52,110.59,92096.0,92.2862,92.353,92.2862,92.3447,92096.0
2021-11-05 10:50:00,110.59,110.63,110.53,110.55,239768.0,92.3447,92.3781,92.2946,92.3113,239768.0
2021-11-05 10:55:00,110.55,110.55,110.54,110.55,183394.0,92.3113,92.3113,92.3029,92.3113,183394.0
2021-11-05 11:00:00,110.55,110.55,110.53,110.54,183784.0,92.3113,92.3113,92.2946,92.3029,183784.0
2021-11-05 11:05:00,110.53,110.55,110.53,110.55,139138.0,92.2946,92.3113,92.2946,92.3113,139138.0
2021-11-05 11:10:00,110.55,110.58,110.54,110.55,229011.0,92.3113,92.3363,92.3029,92.3113,229011.0
2021-11-05 11:15:00,110.55,110.62,110.54,110.62,302635.0,92.3113,92.3697,92.3029,92.3697,302635.0
2021-11-05 11:20:00,110.62,110.68,110.61,110.68,226992.0,92.3697,92.4198,92.3614,92.4198,226992.0
2021-11-05 11:25:00,110.68,110.68,110.64,110.65,179152.0,92.4198,92.4198,92.3864,92.3948,179152.0
2021-11-05 11:30:00,110.65,110.74,110.64,110.74,91239.0,92.3948,92.4699,92.3864,92.4699,91239.0
2021-11-05 11:35:00,110.73,110.78,110.73,110.78,121445.0,92.4616,92.5033,92.4616,92.5033,121445.0
2021-11-05 11:40:00,110.78,110.78,110.75,110.76,40039.0,92.5033,92.5033,92.4783,92.4866,40039.0
2021-11-05 11:45:00,110.76,110.76,110.71,110.72,60042.0,92.4866,92.4866,92.4449,92.4532,60042.0
2021-11-05 11:50:00,110.72,110.75,110.71,110.75,42026.0,92.4532,92.4783,92.4449,92.4783,42026.0
2021-11-05 11:55:00,110.75,110.77,110.72,110.76,224596.0,92.4783,92.495,92.4532,92.4866,224596.0
2021-11-05 12:00:00,110.75,110.76,110.73,110.76,63696.0,92.4783,92.4866,92.4616,92.4866,63696.0
2021-11-05 12:05:00,110.75,110.76,110.68,110.69,47427.0,92.4783,92.4866,92.4198,92.4282,47427.0
2021-11-05 12:10:00,110.7,110.75,110.7,110.73,41598.0,92.4365,92.4783,92.4365,92.4616,41598.0
2021-11-05 12:15:00,110.72,110.79,110.72,110.79,58981.0,92.4532,92.5117,92.4532,92.5117,58981.0
2021-11-05 12:20:00,110.78,110.79,110.73,110.75,72966.0,92.5033,92.5117,92.4616,92.4783,72966.0
2021-11-05 12:25:00,110.75,110.75,110.74,110.75,26159.0,92.4783,92.4783,92.4699,92.4783,26159.0
2021-11-05 12:30:00,110.75,110.75,110.74,110.75,44189.0,92.4783,92.4783,92.4699,92.4783,44189.0
2021-11-05 12:35:00,110.75,110.8,110.74,110.8,58452.0,92.4783,92.52,92.4699,92.52,58452.0
2021-11-05 12:40:00,110.8,110.8,110.75,110.76,47728.0,92.52,92.52,92.4783,92.4866,47728.0
2021-11-05 12:45:00,110.76,110.79,110.75,110.78,39268.0,92.4866,92.5117,92.4783,92.5033,39268.0
2021-11-05 12:50:00,110.78,110.79,110.75,110.77,32019.0,92.5033,92.5117,92.4783,92.495,32019.0
2021-11-05 12:55:00,110.78,110.79,110.74,110.77,47223.0,92.5033,92.5117,92.4699,92.495,47223.0
2021-11-05 13:00:00,110.77,110.77,110.76,110.77,37022.0,92.495,92.495,92.4866,92.495,37022.0
2021-11-05 13:05:00,110.77,110.77,110.76,110.77,17302.0,92.495,92.495,92.4866,92.495,17302.0
2021-11-05 13:10:00,110.77,110.77,110.7,110.7,70392.0,92.495,92.495,92.4365,92.4365,70392.0
2021-11-05 13:15:00,110.71,110.78,110.7,110.77,39620.0,92.4449,92.5033,92.4365,92.495,39620.0
2021-11-05 13:20:00,110.76,110.77,110.76,110.77,5173.0,92.4866,92.495,92.4866,92.495,5173.0
2021-11-05 13:25:00,110.77,110.77,110.66,110.66,87267.0,92.495,92.495,92.4031,92.4031,87267.0
2021-11-05 13:30:00,110.67,110.69,110.66,110.68,96093.0,92.4115,92.4282,92.4031,92.4198,96093.0
2021-11-05 13:35:00,110.68,110.72,110.67,110.72,309520.0,92.4198,92.4532,92.4115,92.4532,309520.0
2021-11-05 13:40:00,110.72,110.73,110.66,110.66,129647.0,92.4532,92.4616,92.4031,92.4031,129647.0
2021-11-05 13:45:00,110.67,110.7,110.66,110.7,29020.0,92.4115,92.4365,92.4031,92.4365,29020.0
2021-11-05 13:50:00,110.7,110.73,110.7,110.73,41303.0,92.4365,92.4616,92.4365,92.4616,41303.0
2021-11-05 13:55:00,110.73,110.75,110.7,110.75,299265.0,92.4616,92.4783,92.4365,92.4783,299265.0
2021-11-05 14:00:00,110.75,110.77,110.74,110.77,34202.0,92.4783,92.495,92.4699,92.495,34202.0
2021-11-05 14:05:00,110.77,110.79,110.76,110.79,54563.0,92.495,92.5117,92.4866,92.5117,54563.0
2021-11-05 14:10:00,110.79,110.79,110.78,110.79,60983.0,92.5117,92.5117,92.5033,92.5117,60983.0
2021-11-05 14:15:00,110.79,110.81,110.79,110.81,32726.0,92.5117,92.5284,92.5117,92.5284,32726.0
2021-11-05 14:20:00,110.81,110.82,110.8,110.81,52993.0,92.5284,92.5367,92.52,92.5284,52993.0
2021-11-05 14:25:00,110.81,110.82,110.77,110.81,110017.0,92.5284,92.5367,92.495,92.5284,110017.0
2021-11-05 14:30:00,110.81,110.82,110.79,110.81,61183.0,92.5284,92.5367,92.5117,92.5284,61183.0
2021-11-05 14:35:00,110.81,110.85,110.81,110.83,88191.0,92.5284,92.5618,92.5284,92.5451,88191.0
2021-11-05 14:40:00,110.82,110.83,110.79,110.83,103127.0,92.5367,92.5451,92.5117,92.5451,103127.0
2021-11-05 14:45:00,110.83,110.83,110.8,110.82,61615.0,92.5451,92.5451,92.52,92.5367,61615.0
2021-11-05 14:50:00,110.82,110.82,110.77,110.8,41884.0,92.5367,92.5367,92.495,92.52,41884.0
2021-11-05 14:55:00,110.8,110.83,110.79,110.83,41937.0,92.52,92.5451,92.5117,92.5451,41937.0
2021-11-05 15:00:00,110.83,110.83,110.78,110.82,56109.0,92.5451,92.5451,92.5033,92.5367,56109.0
2021-11-05 15:05:00,110.82,110.83,110.81,110.83,29489.0,92.5367,92.5451,92.5284,92.5451,29489.0
2021-11-05 15:10:00,110.83,110.88,110.82,110.88,21498.0,92.5451,92.5868,92.5367,92.5868,21498.0
2021-11-05 15:15:00,110.88,110.88,110.83,110.86,44889.0,92.5868,92.5868,92.5451,92.5701,44889.0
2021-11-05 15:20:00,110.86,110.87,110.85,110.86,8513.0,92.5701,92.5785,92.5618,92.5701,8513.0
2021-11-05 15:25:00,110.87,110.89,110.86,110.87,116896.0,92.5785,92.5952,92.5701,92.5785,116896.0
2021-11-05 15:30:00,110.87,110.89,110.85,110.87,58544.0,92.5785,92.5952,92.5618,92.5785,58544.0
2021-11-05 15:35:00,110.87,110.89,110.87,110.89,20005.0,92.5785,92.5952,92.5785,92.5952,20005.0
2021-11-05 15:40:00,110.89,110.89,110.84,110.84,94345.0,92.5952,92.5952,92.5534,92.5534,94345.0
2021-11-05 15:45:00,110.84,110.88,110.83,110.87,226420.0,92.5534,92.5868,92.5451,92.5785,226420.0
2021-11-05 15:50:00,110.88,110.89,110.81,110.81,257223.0,92.5868,92.5952,92.5284,92.5284,257223.0
2021-11-05 15:55:00,110.82,110.83,110.79,110.82,309702.0,92.5367,92.5451,92.5117,92.5367,309702.0
2021-11-08 09:30:00,110.74,110.8,110.73,110.75,259849.0,92.4699,92.52,92.4616,92.4783,259849.0
2021-11-08 09:35:00,110.76,110.84,110.75,110.8,340662.0,92.4866,92.5534,92.4783,92.52,340662.0
2021-11-08 09:40:00,110.78,110.81,110.73,110.77,284469.0,92.5033,92.5284,92.4616,92.495,284469.0
2021-11-08 09:45:00,110.76,110.82,110.72,110.75,182161.0,92.4866,92.5367,92.4532,92.4783,182161.0
2021-11-08 09:50:00,110.76,110.76,110.73,110.76,20180.0,92.4866,92.4866,92.4616,92.4866,20180.0
2021-11-08 09:55:00,110.76,110.78,110.73,110.73,8662.0,92.4866,92.5033,92.4616,92.4616,8662.0
2021-11-08 10:00:00,110.74,110.78,110.74,110.77,38730.0,92.4699,92.5033,92.4699,92.495,38730.0
2021-11-08 10:05:00,110.78,110.8,110.76,110.8,60605.0,92.5033,92.52,92.4866,92.52,60605.0
2021-11-08 10:10:00,110.79,110.81,110.77,110.8,74448.0,92.5117,92.5284,92.495,92.52,74448.0
2021-11-08 10:15:00,110.8,110.8,110.75,110.75,64888.0,92.52,92.52,92.4783,92.4783,64888.0
2021-11-08 10:20:00,110.75,110.8,110.74,110.78,52336.0,92.4783,92.52,92.4699,92.5033,52336.0
2021-11-08 10:25:00,110.78,110.8,110.76,110.79,64188.0,92.5033,92.52,92.4866,92.5117,64188.0
2021-11-08 10:30:00,110.79,110.82,110.78,110.8,36770.0,92.5117,92.5367,92.5033,92.52,36770.0
2021-11-08 10:35:00,110.8,110.8,110.77,110.78,83137.0,92.52,92.52,92.495,92.5033,83137.0
2021-11-08 10:40:00,110.78,110.78,110.74,110.75,63949.0,92.5033,92.5033,92.4699,92.4783,63949.0
2021-11-08 10:45:00,110.74,110.75,110.74,110.74,26938.0,92.4699,92.4783,92.4699,92.4699,26938.0
2021-11-08 10:50:00,110.75,110.75,110.72,110.73,45636.0,92.4783,92.4783,92.4532,92.4616,45636.0
2021-11-08 10:55:00,110.73,110.74,110.72,110.73,20775.0,92.4616,92.4699,92.4532,92.4616,20775.0
2021-11-08 11:00:00,110.74,110.75,110.71,110.73,19862.0,92.4699,92.4783,92.4449,92.4616,19862.0
2021-11-08 11:05:00,110.73,110.76,110.73,110.75,36376.0,92.4616,92.4866,92.4616,92.4783,36376.0
2021-11-08 11:10:00,110.75,110.77,110.74,110.76,69918.0,92.4783,92.495,92.4699,92.4866,69918.0
2021-11-08 11:15:00,110.76,110.78,110.76,110.78,36887.0,92.4866,92.5033,92.4866,92.5033,36887.0
2021-11-08 11:20:00,110.78,110.8,110.77,110.79,46806.0,92.5033,92.52,92.495,92.5117,46806.0
2021-11-08 11:25:00,110.79,110.83,110.78,110.81,36432.0,92.5117,92.5451,92.5033,92.5284,36432.0
2021-11-08 11:30:00,110.81,110.81,110.78,110.81,10333.0,92.5284,92.5284,92.5033,92.5284,10333.0
2021-11-08 11:35:00,110.81,110.84,110.8,110.83,12162.0,92.5284,92.5534,92.52,92.5451,12162.0
2021-11-08 11:40:00,110.83,110.84,110.82,110.83,41631.0,92.5451,92.5534,92.5367,92.5451,41631.0
2021-11-08 11:45:00,110.83,110.83,110.79,110.79,56088.0,92.5451,92.5451,92.5117,92.5117,56088.0
2021-11-08 11:50:00,110.8,110.85,110.79,110.81,622413.0,92.52,92.5618,92.5117,92.5284,622413.0
2021-11-08 11:55:00,110.82,110.84,110.81,110.84,7277.0,92.5367,92.5534,92.5284,92.5534,7277.0
2021-11-08 12:00:00,110.84,110.86,110.83,110.84,10142.0,92.5534,92.5701,92.5451,92.5534,10142.0
2021-11-08 12:05:00,110.84,110.84,110.83,110.84,26512.0,92.5534,92.5534,92.5451,92.5534,26512.0
2021-11-08 12:10:00,110.84,110.85,110.84,110.84,12709.0,92.5534,92.5618,92.5534,92.5534,12709.0
2021-11-08 12:15:00,110.84,110.85,110.82,110.83,44758.0,92.5534,92.5618,92.5367,92.5451,44758.0
2021-11-08 12:20:00,110.83,110.83,110.82,110.83,17948.0,92.5451,92.5451,92.5367,92.5451,17948.0
2021-11-08 12:25:00,110.83,110.85,110.81,110.84,67957.0,92.5451,92.5618,92.5284,92.5534,67957.0
2021-11-08 12:30:00,110.84,110.85,110.81,110.81,34053.0,92.5534,92.5618,92.5284,92.5284,34053.0
2021-11-08 12:35:00,110.82,110.83,110.81,110.82,50983.0,92.5367,92.5451,92.5284,92.5367,50983.0
2021-11-08 12:40:00,110.82,110.82,110.78,110.8,40269.0,92.5367,92.5367,92.5033,92.52,40269.0
2021-11-08 12:45:00,110.8,110.8,110.77,110.78,69597.0,92.52,92.52,92.495,92.5033,69597.0
2021-11-08 12:50:00,110.78,110.78,110.74,110.75,14688.0,92.5033,92.5033,92.4699,92.4783,14688.0
2021-11-08 12:55:00,110.77,110.77,110.75,110.77,19147.0,92.495,92.495,92.4783,92.495,19147.0
2021-11-08 13:00:00,110.8,110.8,110.75,110.76,26313.0,92.52,92.52,92.4783,92.4866,26313.0
2021-11-08 13:05:00,110.75,110.77,110.74,110.75,21353.0,92.4783,92.495,92.4699,92.4783,21353.0
2021-11-08 13:10:00,110.75,110.77,110.74,110.75,13059.0,92.4783,92.495,92.4699,92.4783,13059.0
2021-11-08 13:15:00,110.75,110.76,110.73,110.76,89540.0,92.4783,92.4866,92.4616,92.4866,89540.0
2021-11-08 13:20:00,110.76,110.78,110.75,110.78,27988.0,92.4866,92.5033,92.4783,92.5033,27988.0
2021-11-08 13:25:00,110.79,110.81,110.78,110.79,10723.0,92.5117,92.5284,92.5033,92.5117,10723.0
2021-11-08 13:30:00,110.79,110.79,110.76,110.78,6570.0,92.5117,92.5117,92.4866,92.5033,6570.0
2021-11-08 13:35:00,110.79,110.8,110.77,110.77,12511.0,92.5117,92.52,92.495,92.495,12511.0
2021-11-08 13:40:00,110.77,110.8,110.77,110.79,11186.0,92.495,92.52,92.495,92.5117,11186.0
2021-11-08 13:45:00,110.79,110.79,110.77,110.77,3626.0,92.5117,92.5117,92.495,92.495,3626.0
2021-11-08 13:50:00,110.78,110.78,110.75,110.75,28693.0,92.5033,92.5033,92.4783,92.4783,28693.0
2021-11-08 13:55:00,110.76,110.76,110.75,110.76,3750.0,92.4866,92.4866,92.4783,92.4866,3750.0
2021-11-08 14:00:00,110.76,110.76,110.74,110.75,7798.0,92.4866,92.4866,92.4699,92.4783,7798.0
2021-11-08 14:05:00,110.75,110.77,110.74,110.77,6214.0,92.4783,92.495,92.4699,92.495,6214.0
2021-11-08 14:10:00,110.77,110.78,110.76,110.77,14132.0,92.495,92.5033,92.4866,92.495,14132.0
2021-11-08 14:15:00,110.77,110.77,110.75,110.76,17296.0,92.495,92.495,92.4783,92.4866,17296.0
2021-11-08 14:20:00,110.75,110.76,110.74,110.74,13811.0,92.4783,92.4866,92.4699,92.4699,13811.0
2021-11-08 14:25:00,110.74,110.75,110.67,110.68,60984.0,92.4699,92.4783,92.4115,92.4198,60984.0
2021-11-08 14:30:00,110.68,110.68,110.65,110.66,73652.0,92.4198,92.4198,92.3948,92.4031,73652.0
2021-11-08 14:35:00,110.66,110.67,110.65,110.67,32685.0,92.4031,92.4115,92.3948,92.4115,32685.0
2021-11-08 14:40:00,110.67,110.69,110.66,110.68,52257.0,92.4115,92.4282,92.4031,92.4198,52257.0
2021-11-08 14:45:00,110.68,110.69,110.67,110.68,21326.0,92.4198,92.4282,92.4115,92.4198,21326.0
2021-11-08 14:50:00,110.68,110.69,110.67,110.67,31189.0,92.4198,92.4282,92.4115,92.4115,31189.0
2021-11-08 14:55:00,110.68,110.73,110.67,110.73,647076.0,92.4198,92.4616,92.4115,92.4616,647076.0
2021-11-08 15:00:00,110.72,110.73,110.71,110.72,40685.0,92.4532,92.4616,92.4449,92.4532,40685.0
2021-11-08 15:05:00,110.72,110.72,110.69,110.7,37577.0,92.4532,92.4532,92.4282,92.4365,37577.0
2021-11-08 15:10:00,110.7,110.73,110.7,110.73,70268.0,92.4365,92.4616,92.4365,92.4616,70268.0
2021-11-08 15:15:00,110.73,110.74,110.72,110.74,25758.0,92.4616,92.4699,92.4532,92.4699,25758.0
2021-11-08 15:20:00,110.74,110.75,110.73,110.75,41890.0,92.4699,92.4783,92.4616,92.4783,41890.0
2021-11-08 15:25:00,110.75,110.76,110.74,110.76,5666.0,92.4783,92.4866,92.4699,92.4866,5666.0
2021-11-08 15:30:00,110.76,110.77,110.75,110.77,34320.0,92.4866,92.495,92.4783,92.495,34320.0
2021-11-08 15:35:00,110.77,110.77,110.76,110.77,35033.0,92.495,92.495,92.4866,92.495,35033.0
2021-11-08 15:40:00,110.77,110.78,110.76,110.78,117269.0,92.495,92.5033,92.4866,92.5033,117269.0
2021-11-08 15:45:00,110.78,110.8,110.77,110.8,98619.0,92.5033,92.52,92.495,92.52,98619.0
2021-11-08 15:50:00,110.8,110.81,110.79,110.81,211416.0,92.52,92.5284,92.5117,92.5284,211416.0
2021-11-08 15:55:00,110.81,110.82,110.69,110.73,585606.0,92.5284,92.5367,92.4282,92.4616,585606.0
2021-11-09 09:30:00,110.94,110.99,110.62,110.92,72220.0,92.6369,92.6787,92.3697,92.6202,72220.0
2021-11-09 09:35:00,110.92,110.98,110.92,110.95,57411.0,92.6202,92.6703,92.6202,92.6453,57411.0
2021-11-09 09:40:00,110.95,111.0,110.93,110.98,56281.0,92.6453,92.687,92.6286,92.6703,56281.0
2021-11-09 09:45:00,110.98,111.0,110.95,110.98,22910.0,92.6703,92.687,92.6453,92.6703,22910.0
2021-11-09 09:50:00,110.98,111.0,110.95,110.96,56636.0,92.6703,92.687,92.6453,92.6536,56636.0
2021-11-09 09:55:00,110.97,110.99,110.93,110.93,74657.0,92.662,92.6787,92.6286,92.6286,74657.0
2021-11-09 10:00:00,110.93,110.93,110.89,110.9,51962.0,92.6286,92.6286,92.5952,92.6035,51962.0
2021-11-09 10:05:00,110.91,110.93,110.87,110.9,173279.0,92.6119,92.6286,92.5785,92.6035,173279.0
2021-11-09 10:10:00,110.89,110.92,110.89,110.92,17544.0,92.5952,92.6202,92.5952,92.6202,17544.0
2021-11-09 10:15:00,110.91,110.92,110.88,110.9,55019.0,92.6119,92.6202,92.5868,92.6035,55019.0
2021-11-09 10:20:00,110.9,110.93,110.87,110.9,534269.0,92.6035,92.6286,92.5785,92.6035,534269.0
2021-11-09 10:25:00,110.9,110.91,110.88,110.89,15855.0,92.6035,92.6119,92.5868,92.5952,15855.0
2021-11-09 10:30:00,110.89,110.96,110.89,110.95,39631.0,92.5952,92.6536,92.5952,92.6453,39631.0
2021-11-09 10:35:00,110.95,110.97,110.91,110.94,44502.0,92.6453,92.662,92.6119,92.6369,44502.0
2021-11-09 10:40:00,110.94,110.97,110.92,110.95,25261.0,92.6369,92.662,92.6202,92.6453,25261.0
2021-11-09 10:45:00,110.95,110.95,110.92,110.94,13859.0,92.6453,92.6453,92.6202,92.6369,13859.0
2021-11-09 10:50:00,110.94,110.97,110.93,110.95,15648.0,92.6369,92.662,92.6286,92.6453,15648.0
2021-11-09 10:55:00,110.95,110.96,110.93,110.95,37914.0,92.6453,92.6536,92.6286,92.6453,37914.0
2021-11-09 11:00:00,110.95,110.99,110.95,110.98,24676.0,92.6453,92.6787,92.6453,92.6703,24676.0
2021-11-09 11:05:00,110.97,110.98,110.97,110.97,9820.0,92.662,92.6703,92.662,92.662,9820.0
2021-11-09 11:10:00,110.98,110.99,110.95,110.98,37291.0,92.6703,92.6787,92.6453,92.6703,37291.0
2021-11-09 11:15:00,110.98,110.99,110.97,110.98,11383.0,92.6703,92.6787,92.662,92.6703,11383.0
2021-11-09 11:20:00,110.98,111.01,110.95,111.01,27789.0,92.6703,92.6954,92.6453,92.6954,27789.0
2021-11-09 11:25:00,111.01,111.01,110.96,110.98,51867.0,92.6954,92.6954,92.6536,92.6703,51867.0
2021-11-09 11:30:00,110.98,111.01,110.97,111.01,8889.0,92.6703,92.6954,92.662,92.6954,8889.0
2021-11-09 11:35:00,111.01,111.03,110.99,111.02,28246.0,92.6954,92.7121,92.6787,92.7037,28246.0
2021-11-09 11:40:00,111.02,111.04,111.0,111.04,26596.0,92.7037,92.7204,92.687,92.7204,26596.0
2021-11-09 11:45:00,111.04,111.05,111.02,111.05,13356.0,92.7204,92.7288,92.7037,92.7288,13356.0
2021-11-09 11:50:00,111.05,111.08,111.04,111.08,13481.0,92.7288,92.7538,92.7204,92.7538,13481.0
2021-11-09 11:55:00,111.08,111.08,111.03,111.05,15079.0,92.7538,92.7538,92.7121,92.7288,15079.0
2021-11-09 12:00:00,111.05,111.05,111.0,111.01,35374.0,92.7288,92.7288,92.687,92.6954,35374.0
2021-11-09 12:05:00,111.0,111.02,110.99,111.0,18502.0,92.687,92.7037,92.6787,92.687,18502.0
2021-11-09 12:10:00,111.01,111.01,110.99,111.0,50338.0,92.6954,92.6954,92.6787,92.687,50338.0
2021-11-09 12:15:00,110.99,111.0,110.98,110.98,12548.0,92.6787,92.687,92.6703,92.6703,12548.0
2021-11-09 12:20:00,110.98,111.01,110.98,111.01,23186.0,92.6703,92.6954,92.6703,92.6954,23186.0
2021-11-09 12:25:00,111.0,111.01,110.97,110.98,19232.0,92.687,92.6954,92.662,92.6703,19232.0
2021-11-09 12:30:00,110.97,110.98,110.96,110.97,29193.0,92.662,92.6703,92.6536,92.662,29193.0
2021-11-09 12:35:00,110.97,111.01,110.97,110.99,32964.0,92.662,92.6954,92.662,92.6787,32964.0
2021-11-09 12:40:00,110.99,111.0,110.99,111.0,5942.0,92.6787,92.687,92.6787,92.687,5942.0
2021-11-09 12:45:00,111.0,111.01,110.98,111.01,34920.0,92.687,92.6954,92.6703,92.6954,34920.0
2021-11-09 12:50:00,111.01,111.02,111.0,111.01,40094.0,92.6954,92.7037,92.687,92.6954,40094.0
2021-11-09 12:55:00,111.01,111.01,110.97,111.01,35786.0,92.6954,92.6954,92.662,92.6954,35786.0
2021-11-09 13:00:00,111.0,111.01,110.92,110.95,134175.0,92.687,92.6954,92.6202,92.6453,134175.0
2021-11-09 13:05:00,110.95,110.97,110.89,110.89,22486.0,92.6453,92.662,92.5952,92.5952,22486.0
2021-11-09 13:10:00,110.89,110.93,110.85,110.92,61881.0,92.5952,92.6286,92.5618,92.6202,61881.0
2021-11-09 13:15:00,110.92,110.97,110.91,110.95,18662.0,92.6202,92.662,92.6119,92.6453,18662.0
2021-11-09 13:20:00,110.95,110.97,110.94,110.97,15275.0,92.6453,92.662,92.6369,92.662,15275.0
2021-11-09 13:25:00,110.97,110.97,110.94,110.95,22033.0,92.662,92.662,92.6369,92.6453,22033.0
2021-11-09 13:30:00,110.95,110.96,110.92,110.93,25891.0,92.6453,92.6536,92.6202,92.6286,25891.0
2021-11-09 13:35:00,110.92,110.92,110.91,110.91,25993.0,92.6202,92.6202,92.6119,92.6119,25993.0
2021-11-09 13:40:00,110.92,110.92,110.91,110.92,9884.0,92.6202,92.6202,92.6119,92.6202,9884.0
2021-11-09 13:45:00,110.93,110.94,110.91,110.92,20125.0,92.6286,92.6369,92.6119,92.6202,20125.0
2021-11-09 13:50:00,110.92,110.94,110.92,110.94,42263.0,92.6202,92.6369,92.6202,92.6369,42263.0
2021-11-09 13:55:00,110.94,110.95,110.93,110.94,25029.0,92.6369,92.6453,92.6286,92.6369,25029.0
2021-11-09 14:00:00,110.94,110.95,110.92,110.95,42882.0,92.6369,92.6453,92.6202,92.6453,42882.0
2021-11-09 14:05:00,110.95,110.96,110.94,110.95,15713.0,92.6453,92.6536,92.6369,92.6453,15713.0
2021-11-09 14:10:00,110.95,110.95,110.93,110.93,83223.0,92.6453,92.6453,92.6286,92.6286,83223.0
2021-11-09 14:15:00,110.93,110.94,110.91,110.93,51714.0,92.6286,92.6369,92.6119,92.6286,51714.0
2021-11-09 14:20:00,110.93,110.96,110.93,110.94,24242.0,92.6286,92.6536,92.6286,92.6369,24242.0
2021-11-09 14:25:00,110.95,110.97,110.94,110.95,64662.0,92.6453,92.662,92.6369,92.6453,64662.0
2021-11-09 14:30:00,110.95,110.96,110.94,110.95,32312.0,92.6453,92.6536,92.6369,92.6453,32312.0
2021-11-09 14:35:00,110.95,110.96,110.95,110.95,4803.0,92.6453,92.6536,92.6453,92.6453,4803.0
2021-11-09 14:40:00,110.95,110.96,110.94,110.95,21983.0,92.6453,92.6536,92.6369,92.6453,21983.0
2021-11-09 14:45:00,110.94,110.94,110.9,110.91,22318.0,92.6369,92.6369,92.6035,92.6119,22318.0
2021-11-09 14:50:00,110.9,110.92,110.9,110.92,13140.0,92.6035,92.6202,92.6035,92.6202,13140.0
2021-11-09 14:55:00,110.92,110.92,110.9,110.92,62508.0,92.6202,92.6202,92.6035,92.6202,62508.0
2021-11-09 15:00:00,110.92,110.95,110.91,110.94,11148.0,92.6202,92.6453,92.6119,92.6369,11148.0
2021-11-09 15:05:00,110.94,110.95,110.92,110.93,73770.0,92.6369,92.6453,92.6202,92.6286,73770.0
2021-11-09 15:10:00,110.92,110.94,110.91,110.92,26131.0,92.6202,92.6369,92.6119,92.6202,26131.0
2021-11-09 15:15:00,110.91,110.92,110.9,110.91,27996.0,92.6119,92.6202,92.6035,92.6119,27996.0
2021-11-09 15:20:00,110.91,110.91,110.9,110.91,19504.0,92.6119,92.6119,92.6035,92.6119,19504.0
2021-11-09 15:25:00,110.91,110.91,110.89,110.89,26806.0,92.6119,92.6119,92.5952,92.5952,26806.0
2021-11-09 15:30:00,110.89,110.9,110.89,110.9,33739.0,92.5952,92.6035,92.5952,92.6035,33739.0
2021-11-09 15:35:00,110.89,110.91,110.89,110.91,17110.0,92.5952,92.6119,92.5952,92.6119,17110.0
2021-11-09 15:40:00,110.91,110.92,110.89,110.91,59558.0,92.6119,92.6202,92.5952,92.6119,59558.0
2021-11-09 15:45:00,110.91,110.91,110.89,110.9,59596.0,92.6119,92.6119,92.5952,92.6035,59596.0
2021-11-09 15:50:00,110.9,110.91,110.89,110.91,60985.0,92.6035,92.6119,92.5952,92.6119,60985.0
2021-11-09 15:55:00,110.91,110.95,110.9,110.9,148730.0,92.6119,92.6453,92.6035,92.6035,148730.0
2021-11-10 09:30:00,110.53,110.54,110.32,110.47,119846.0,92.2946,92.3029,92.1192,92.2445,119846.0
2021-11-10 09:35:00,110.47,110.49,110.43,110.46,262750.0,92.2445,92.2612,92.2111,92.2361,262750.0
2021-11-10 09:40:00,110.45,110.49,110.42,110.48,134043.0,92.2278,92.2612,92.2027,92.2528,134043.0
2021-11-10 09:45:00,110.48,110.53,110.47,110.52,228049.0,92.2528,92.2946,92.2445,92.2862,228049.0
2021-11-10 09:50:00,110.52,110.53,110.44,110.45,207167.0,92.2862,92.2946,92.2194,92.2278,207167.0
2021-11-10 09:55:00,110.45,110.45,110.39,110.4,320373.0,92.2278,92.2278,92.1777,92.186,320373.0
2021-11-10 10:00:00,110.41,110.46,110.4,110.43,136267.0,92.1944,92.2361,92.186,92.2111,136267.0
2021-11-10 10:05:00,110.43,110.44,110.4,110.44,69607.0,92.2111,92.2194,92.186,92.2194,69607.0
2021-11-10 10:10:00,110.44,110.46,110.42,110.46,48603.0,92.2194,92.2361,92.2027,92.2361,48603.0
2021-11-10 10:15:00,110.47,110.49,110.43,110.44,41330.0,92.2445,92.2612,92.2111,92.2194,41330.0
2021-11-10 10:20:00,110.45,110.47,110.42,110.44,15673.0,92.2278,92.2445,92.2027,92.2194,15673.0
2021-11-10 10:25:00,110.44,110.45,110.39,110.39,19169.0,92.2194,92.2278,92.1777,92.1777,19169.0
2021-11-10 10:30:00,110.39,110.42,110.36,110.37,111518.0,92.1777,92.2027,92.1526,92.161,111518.0
2021-11-10 10:35:00,110.37,110.37,110.3,110.32,137878.0,92.161,92.161,92.1025,92.1192,137878.0
2021-11-10 10:40:00,110.32,110.33,110.29,110.31,36481.0,92.1192,92.1276,92.0942,92.1109,36481.0
2021-11-10 10:45:00,110.31,110.33,110.29,110.3,12971.0,92.1109,92.1276,92.0942,92.1025,12971.0
2021-11-10 10:50:00,110.3,110.35,110.26,110.27,44957.0,92.1025,92.1443,92.0691,92.0775,44957.0
2021-11-10 10:55:00,110.27,110.28,110.23,110.23,36060.0,92.0775,92.0858,92.0441,92.0441,36060.0
2021-11-10 11:00:00,110.24,110.29,110.23,110.28,99972.0,92.0524,92.0942,92.0441,92.0858,99972.0
2021-11-10 11:05:00,110.28,110.28,110.24,110.24,48771.0,92.0858,92.0858,92.0524,92.0524,48771.0
2021-11-10 11:10:00,110.23,110.26,110.15,110.18,294027.0,92.0441,92.0691,91.9773,92.0023,294027.0
2021-11-10 11:15:00,110.18,110.18,110.12,110.13,78046.0,92.0023,92.0023,91.9522,91.9606,78046.0
2021-11-10 11:20:00,110.13,110.16,110.12,110.16,98017.0,91.9606,91.9856,91.9522,91.9856,98017.0
2021-11-10 11:25:00,110.16,110.17,110.13,110.14,66213.0,91.9856,91.994,91.9606,91.9689,66213.0
2021-11-10 11:30:00,110.14,110.15,110.08,110.09,69032.0,91.9689,91.9773,91.9188,91.9272,69032.0
2021-11-10 11:35:00,110.1,110.14,110.1,110.11,108566.0,91.9355,91.9689,91.9355,91.9439,108566.0
2021-11-10 11:40:00,110.12,110.15,110.1,110.11,18748.0,91.9522,91.9773,91.9355,91.9439,18748.0
2021-11-10 11:45:00,110.1,110.11,110.03,110.04,40508.0,91.9355,91.9439,91.8771,91.8854,40508.0
2021-11-10 11:50:00,110.05,110.06,110.04,110.06,66538.0,91.8938,91.9021,91.8854,91.9021,66538.0
2021-11-10 11:55:00,110.06,110.07,110.03,110.06,37980.0,91.9021,91.9105,91.8771,91.9021,37980.0
2021-11-10 12:00:00,110.06,110.06,109.99,109.99,87665.0,91.9021,91.9021,91.8437,91.8437,87665.0
2021-11-10 12:05:00,110.0,110.03,109.98,110.01,25973.0,91.852,91.8771,91.8353,91.8604,25973.0
2021-11-10 12:10:00,110.01,110.04,110.0,110.01,29316.0,91.8604,91.8854,91.852,91.8604,29316.0
2021-11-10 12:15:00,110.0,110.01,109.96,109.99,107097.0,91.852,91.8604,91.8186,91.8437,107097.0
2021-11-10 12:20:00,109.98,110.0,109.89,109.89,147537.0,91.8353,91.852,91.7602,91.7602,147537.0
2021-11-10 12:25:00,109.89,109.9,109.83,109.85,436223.0,91.7602,91.7685,91.7101,91.7268,436223.0
2021-11-10 12:30:00,109.85,109.85,109.82,109.83,100673.0,91.7268,91.7268,91.7017,91.7101,100673.0
2021-11-10 12:35:00,109.83,109.88,109.82,109.86,440488.0,91.7101,91.7518,91.7017,91.7351,440488.0
2021-11-10 12:40:00,109.86,109.87,109.84,109.85,276286.0,91.7351,91.7435,91.7184,91.7268,276286.0
2021-11-10 12:45:00,109.86,109.86,109.81,109.81,69360.0,91.7351,91.7351,91.6934,91.6934,69360.0
2021-11-10 12:50:00,109.82,109.87,109.81,109.86,69749.0,91.7017,91.7435,91.6934,91.7351,69749.0
2021-11-10 12:55:00,109.86,109.87,109.81,109.82,273057.0,91.7351,91.7435,91.6934,91.7017,273057.0
2021-11-10 13:00:00,109.82,109.85,109.4,109.41,770413.0,91.7017,91.7268,91.351,91.3594,770413.0
2021-11-10 13:05:00,109.4,109.59,109.39,109.57,264171.0,91.351,91.5097,91.3427,91.493,264171.0
2021-11-10 13:10:00,109.56,109.57,109.45,109.52,215442.0,91.4846,91.493,91.3928,91.4512,215442.0
2021-11-10 13:15:00,109.52,109.63,109.5,109.63,281211.0,91.4512,91.5431,91.4345,91.5431,281211.0
2021-11-10 13:20:00,109.63,109.63,109.47,109.56,85448.0,91.5431,91.5431,91.4095,91.4846,85448.0
2021-11-10 13:25:00,109.55,109.64,109.55,109.62,106331.0,91.4763,91.5514,91.4763,91.5347,106331.0
2021-11-10 13:30:00,109.62,109.62,109.57,109.6,184239.0,91.5347,91.5347,91.493,91.518,184239.0
2021-11-10 13:35:00,109.59,109.63,109.56,109.59,88411.0,91.5097,91.5431,91.4846,91.5097,88411.0
2021-11-10 13:40:00,109.59,109.65,109.59,109.64,68557.0,91.5097,91.5598,91.5097,91.5514,68557.0
2021-11-10 13:45:00,109.64,109.64,109.57,109.57,58554.0,91.5514,91.5514,91.493,91.493,58554.0
2021-11-10 13:50:00,109.58,109.62,109.57,109.59,55797.0,91.5013,91.5347,91.493,91.5097,55797.0
2021-11-10 13:55:00,109.59,109.68,109.59,109.64,58401.0,91.5097,91.5848,91.5097,91.5514,58401.0
2021-11-10 14:00:00,109.64,109.64,109.59,109.62,93547.0,91.5514,91.5514,91.5097,91.5347,93547.0
2021-11-10 14:05:00,109.62,109.65,109.58,109.58,27415.0,91.5347,91.5598,91.5013,91.5013,27415.0
2021-11-10 14:10:00,109.59,109.59,109.55,109.56,88526.0,91.5097,91.5097,91.4763,91.4846,88526.0
2021-11-10 14:15:00,109.56,109.57,109.52,109.53,61087.0,91.4846,91.493,91.4512,91.4596,61087.0
2021-11-10 14:20:00,109.53,109.53,109.49,109.5,48604.0,91.4596,91.4596,91.4262,91.4345,48604.0
2021-11-10 14:25:00,109.5,109.55,109.49,109.53,51894.0,91.4345,91.4763,91.4262,91.4596,51894.0
2021-11-10 14:30:00,109.52,109.52,109.46,109.47,71061.0,91.4512,91.4512,91.4011,91.4095,71061.0
2021-11-10 14:35:00,109.47,109.55,109.46,109.5,79790.0,91.4095,91.4763,91.4011,91.4345,79790.0
2021-11-10 14:40:00,109.51,109.55,109.48,109.54,76616.0,91.4429,91.4763,91.4178,91.4679,76616.0
2021-11-10 14:45:00,109.54,109.55,109.5,109.55,51995.0,91.4679,91.4763,91.4345,91.4763,51995.0
2021-11-10 14:50:00,109.55,109.56,109.53,109.55,49065.0,91.4763,91.4846,91.4596,91.4763,49065.0
2021-11-10 14:55:00,109.55,109.56,109.46,109.46,81676.0,91.4763,91.4846,91.4011,91.4011,81676.0
2021-11-10 15:00:00,109.46,109.53,109.46,109.51,52059.0,91.4011,91.4596,91.4011,91.4429,52059.0
2021-11-10 15:05:00,109.51,109.56,109.51,109.55,23993.0,91.4429,91.4846,91.4429,91.4763,23993.0
2021-11-10 15:10:00,109.55,109.57,109.55,109.57,34475.0,91.4763,91.493,91.4763,91.493,34475.0
2021-11-10 15:15:00,109.56,109.57,109.5,109.51,56508.0,91.4846,91.493,91.4345,91.4429,56508.0
2021-11-10 15:20:00,109.51,109.54,109.47,109.48,90331.0,91.4429,91.4679,91.4095,91.4178,90331.0
2021-11-10 15:25:00,109.47,109.48,109.45,109.48,53270.0,91.4095,91.4178,91.3928,91.4178,53270.0
2021-11-10 15:30:00,109.48,109.52,109.44,109.45,79094.0,91.4178,91.4512,91.3844,91.3928,79094.0
2021-11-10 15:35:00,109.45,109.47,109.44,109.46,91568.0,91.3928,91.4095,91.3844,91.4011,91568.0
2021-11-10 15:40:00,109.46,109.47,109.43,109.47,113013.0,91.4011,91.4095,91.3761,91.4095,113013.0
2021-11-10 15:45:00,109.46,109.49,109.34,109.34,537967.0,91.4011,91.4262,91.3009,91.3009,537967.0
2021-11-10 15:50:00,109.34,109.39,109.32,109.33,448265.0,91.3009,91.3427,91.2842,91.2925,448265.0
2021-11-10 15:55:00,109.33,109.36,109.16,109.32,1108244.0,91.2925,91.3176,91.1506,91.2842,1108244.0
2021-11-11 09:30:00,109.5,109.69,109.49,109.65,76195.0,91.4345,91.5932,91.4262,91.5598,76195.0
2021-11-11 09:35:00,109.64,109.68,109.59,109.59,64655.0,91.5514,91.5848,91.5097,91.5097,64655.0
2021-11-11 09:40:00,109.59,109.61,109.57,109.59,53951.0,91.5097,91.5264,91.493,91.5097,53951.0
2021-11-11 09:45:00,109.59,109.59,109.54,109.55,66869.0,91.5097,91.5097,91.4679,91.4763,66869.0
2021-11-11 09:50:00,109.55,109.58,109.55,109.57,60612.0,91.4763,91.5013,91.4763,91.493,60612.0
2021-11-11 09:55:00,109.56,109.58,109.54,109.58,128450.0,91.4846,91.5013,91.4679,91.5013,128450.0
2021-11-11 10:00:00,109.58,109.58,109.55,109.57,77709.0,91.5013,91.5013,91.4763,91.493,77709.0
2021-11-11 10:05:00,109.56,109.57,109.51,109.52,55737.0,91.4846,91.493,91.4429,91.4512,55737.0
2021-11-11 10:10:00,109.52,109.55,109.5,109.5,208865.0,91.4512,91.4763,91.4345,91.4345,208865.0
2021-11-11 10:15:00,109.5,109.5,109.42,109.42,148339.0,91.4345,91.4345,91.3677,91.3677,148339.0
2021-11-11 10:20:00,109.43,109.44,109.41,109.41,76207.0,91.3761,91.3844,91.3594,91.3594,76207.0
2021-11-11 10:25:00,109.41,109.45,109.4,109.43,64770.0,91.3594,91.3928,91.351,91.3761,64770.0
2021-11-11 10:30:00,109.44,109.44,109.38,109.41,78331.0,91.3844,91.3844,91.3343,91.3594,78331.0
2021-11-11 10:35:00,109.41,109.41,109.37,109.39,58736.0,91.3594,91.3594,91.3259,91.3427,58736.0
2021-11-11 10:40:00,109.39,109.41,109.38,109.38,40399.0,91.3427,91.3594,91.3343,91.3343,40399.0
2021-11-11 10:45:00,109.38,109.41,109.36,109.41,37597.0,91.3343,91.3594,91.3176,91.3594,37597.0
2021-11-11 10:50:00,109.4,109.41,109.38,109.38,40161.0,91.351,91.3594,91.3343,91.3343,40161.0
2021-11-11 10:55:00,109.38,109.39,109.36,109.37,45984.0,91.3343,91.3427,91.3176,91.3259,45984.0
2021-11-11 11:00:00,109.37,109.4,109.36,109.4,54460.0,91.3259,91.351,91.3176,91.351,54460.0
2021-11-11 11:05:00,109.41,109.46,109.4,109.45,49906.0,91.3594,91.4011,91.351,91.3928,49906.0
2021-11-11 11:10:00,109.45,109.49,109.43,109.48,59688.0,91.3928,91.4262,91.3761,91.4178,59688.0
2021-11-11 11:15:00,109.48,109.5,109.45,109.47,37435.0,91.4178,91.4345,91.3928,91.4095,37435.0
2021-11-11 11:20:00,109.47,109.47,109.45,109.47,16449.0,91.4095,91.4095,91.3928,91.4095,16449.0
2021-11-11 11:25:00,109.47,109.51,109.46,109.48,46507.0,91.4095,91.4429,91.4011,91.4178,46507.0
2021-11-11 11:30:00,109.48,109.52,109.46,109.52,56036.0,91.4178,91.4512,91.4011,91.4512,56036.0
2021-11-11 11:35:00,109.52,109.52,109.49,109.51,28954.0,91.4512,91.4512,91.4262,91.4429,28954.0
2021-11-11 11:40:00,109.51,109.51,109.49,109.5,19722.0,91.4429,91.4429,91.4262,91.4345,19722.0
2021-11-11 11:45:00,109.5,109.52,109.49,109.51,23451.0,91.4345,91.4512,91.4262,91.4429,23451.0
2021-11-11 11:50:00,109.51,109.51,109.5,109.51,14585.0,91.4429,91.4429,91.4345,91.4429,14585.0
2021-11-11 11:55:00,109.51,109.52,109.5,109.51,26276.0,91.4429,91.4512,91.4345,91.4429,26276.0
2021-11-11 12:00:00,109.51,109.51,109.48,109.48,35923.0,91.4429,91.4429,91.4178,91.4178,35923.0
2021-11-11 12:05:00,109.48,109.49,109.47,109.48,38856.0,91.4178,91.4262,91.4095,91.4178,38856.0
2021-11-11 12:10:00,109.48,109.48,109.47,109.48,10031.0,91.4178,91.4178,91.4095,91.4178,10031.0
2021-11-11 12:15:00,109.48,109.52,109.47,109.52,27126.0,91.4178,91.4512,91.4095,91.4512,27126.0
2021-11-11 12:20:00,109.52,109.52,109.51,109.52,12951.0,91.4512,91.4512,91.4429,91.4512,12951.0
2021-11-11 12:25:00,109.52,109.52,109.48,109.5,48239.0,91.4512,91.4512,91.4178,91.4345,48239.0
2021-11-11 12:30:00,109.5,109.5,109.49,109.5,29310.0,91.4345,91.4345,91.4262,91.4345,29310.0
2021-11-11 12:35:00,109.5,109.52,109.49,109.51,51664.0,91.4345,91.4512,91.4262,91.4429,51664.0
2021-11-11 12:40:00,109.5,109.51,109.49,109.51,48341.0,91.4345,91.4429,91.4262,91.4429,48341.0
2021-11-11 12:45:00,109.51,109.52,109.49,109.5,87771.0,91.4429,91.4512,91.4262,91.4345,87771.0
2021-11-11 12:50:00,109.5,109.5,109.49,109.5,7667.0,91.4345,91.4345,91.4262,91.4345,7667.0
2021-11-11 12:55:00,109.5,109.5,109.46,109.47,72088.0,91.4345,91.4345,91.4011,91.4095,72088.0
2021-11-11 13:00:00,109.47,109.47,109.46,109.47,60863.0,91.4095,91.4095,91.4011,91.4095,60863.0
2021-11-11 13:05:00,109.47,109.47,109.44,109.44,32251.0,91.4095,91.4095,91.3844,91.3844,32251.0
2021-11-11 13:10:00,109.44,109.45,109.43,109.45,22405.0,91.3844,91.3928,91.3761,91.3928,22405.0
2021-11-11 13:15:00,109.45,109.45,109.42,109.43,38950.0,91.3928,91.3928,91.3677,91.3761,38950.0
2021-11-11 13:20:00,109.43,109.45,109.42,109.43,46152.0,91.3761,91.3928,91.3677,91.3761,46152.0
2021-11-11 13:25:00,109.43,109.44,109.41,109.43,15602.0,91.3761,91.3844,91.3594,91.3761,15602.0
2021-11-11 13:30:00,109.43,109.44,109.41,109.43,24670.0,91.3761,91.3844,91.3594,91.3761,24670.0
2021-11-11 13:35:00,109.43,109.43,109.42,109.43,10298.0,91.3761,91.3761,91.3677,91.3761,10298.0
2021-11-11 13:40:00,109.43,109.43,109.4,109.4,131137.0,91.3761,91.3761,91.351,91.351,131137.0
2021-11-11 13:45:00,109.41,109.41,109.4,109.41,9738.0,91.3594,91.3594,91.351,91.3594,9738.0
2021-11-11 13:50:00,109.41,109.43,109.4,109.43,45040.0,91.3594,91.3761,91.351,91.3761,45040.0
2021-11-11 13:55:00,109.43,109.43,109.4,109.41,29826.0,91.3761,91.3761,91.351,91.3594,29826.0
2021-11-11 14:00:00,109.41,109.44,109.39,109.4,65597.0,91.3594,91.3844,91.3427,91.351,65597.0
2021-11-11 14:05:00,109.4,109.42,109.38,109.42,37278.0,91.351,91.3677,91.3343,91.3677,37278.0
2021-11-11 14:10:00,109.42,109.43,109.41,109.43,20847.0,91.3677,91.3761,91.3594,91.3761,20847.0
2021-11-11 14:15:00,109.43,109.44,109.42,109.44,25802.0,91.3761,91.3844,91.3677,91.3844,25802.0
2021-11-11 14:20:00,109.44,109.44,109.39,109.39,50117.0,91.3844,91.3844,91.3427,91.3427,50117.0
2021-11-11 14:25:00,109.39,109.42,109.39,109.42,18450.0,91.3427,91.3677,91.3427,91.3677,18450.0
2021-11-11 14:30:00,109.42,109.42,109.4,109.42,30580.0,91.3677,91.3677,91.351,91.3677,30580.0
2021-11-11 14:35:00,109.42,109.43,109.38,109.4,37868.0,91.3677,91.3761,91.3343,91.351,37868.0
2021-11-11 14:40:00,109.39,109.4,109.36,109.37,33519.0,91.3427,91.351,91.3176,91.3259,33519.0
2021-11-11 14:45:00,109.37,109.4,109.36,109.4,17827.0,91.3259,91.351,91.3176,91.351,17827.0
2021-11-11 14:50:00,109.4,109.41,109.37,109.38,39595.0,91.351,91.3594,91.3259,91.3343,39595.0
2021-11-11 14:55:00,109.38,109.39,109.36,109.37,26870.0,91.3343,91.3427,91.3176,91.3259,26870.0
2021-11-11 15:00:00,109.36,109.38,109.34,109.37,48443.0,91.3176,91.3343,91.3009,91.3259,48443.0
2021-11-11 15:05:00,109.37,109.37,109.35,109.36,14615.0,91.3259,91.3259,91.3092,91.3176,14615.0
2021-11-11 15:10:00,109.35,109.36,109.31,109.32,33583.0,91.3092,91.3176,91.2758,91.2842,33583.0
2021-11-11 15:15:00,109.32,109.34,109.3,109.3,26152.0,91.2842,91.3009,91.2675,91.2675,26152.0
2021-11-11 15:20:00,109.3,109.33,109.29,109.33,33609.0,91.2675,91.2925,91.2591,91.2925,33609.0
2021-11-11 15:25:00,109.32,109.33,109.3,109.3,22132.0,91.2842,91.2925,91.2675,91.2675,22132.0
2021-11-11 15:30:00,109.31,109.31,109.29,109.31,46609.0,91.2758,91.2758,91.2591,91.2758,46609.0
2021-11-11 15:35:00,109.31,109.31,109.29,109.3,39500.0,91.2758,91.2758,91.2591,91.2675,39500.0
2021-11-11 15:40:00,109.3,109.3,109.28,109.3,52411.0,91.2675,91.2675,91.2508,91.2675,52411.0
2021-11-11 15:45:00,109.3,109.33,109.28,109.33,189925.0,91.2675,91.2925,91.2508,91.2925,189925.0
2021-11-11 15:50:00,109.33,109.33,109.28,109.29,97126.0,91.2925,91.2925,91.2508,91.2591,97126.0
2021-11-11 15:55:00,109.3,109.32,109.28,109.31,147911.0,91.2675,91.2842,91.2508,91.2758,147911.0
2021-11-12 09:30:00,109.69,109.72,109.62,109.62,105582.0,91.5932,91.6182,91.5347,91.5347,105582.0
2021-11-12 09:35:00,109.61,109.64,109.56,109.58,71259.0,91.5264,91.5514,91.4846,91.5013,71259.0
2021-11-12 09:40:00,109.58,109.62,109.58,109.61,46062.0,91.5013,91.5347,91.5013,91.5264,46062.0
2021-11-12 09:45:00,109.6,109.61,109.57,109.59,26114.0,91.518,91.5264,91.493,91.5097,26114.0
2021-11-12 09:50:00,109.59,109.61,109.59,109.6,42041.0,91.5097,91.5264,91.5097,91.518,42041.0
2021-11-12 09:55:00,109.6,109.61,109.52,109.53,283511.0,91.518,91.5264,91.4512,91.4596,283511.0
2021-11-12 10:00:00,109.53,109.67,109.53,109.63,323535.0,91.4596,91.5765,91.4596,91.5431,323535.0
2021-11-12 10:05:00,109.63,109.68,109.59,109.66,214707.0,91.5431,91.5848,91.5097,91.5681,214707.0
2021-11-12 10:10:00,109.67,109.7,109.65,109.65,125340.0,91.5765,91.6015,91.5598,91.5598,125340.0
2021-11-12 10:15:00,109.66,109.7,109.65,109.69,70776.0,91.5681,91.6015,91.5598,91.5932,70776.0
2021-11-12 10:20:00,109.69,109.71,109.67,109.71,15120.0,91.5932,91.6099,91.5765,91.6099,15120.0
2021-11-12 10:25:00,109.71,109.73,109.62,109.63,114752.0,91.6099,91.6266,91.5347,91.5431,114752.0
2021-11-12 10:30:00,109.63,109.64,109.59,109.6,101286.0,91.5431,91.5514,91.5097,91.518,101286.0
2021-11-12 10:35:00,109.59,109.62,109.56,109.61,107281.0,91.5097,91.5347,91.4846,91.5264,107281.0
2021-11-12 10:40:00,109.6,109.61,109.57,109.59,32952.0,91.518,91.5264,91.493,91.5097,32952.0
2021-11-12 10:45:00,109.59,109.6,109.56,109.59,71335.0,91.5097,91.518,91.4846,91.5097,71335.0
2021-11-12 10:50:00,109.59,109.64,109.58,109.6,121492.0,91.5097,91.5514,91.5013,91.518,121492.0
2021-11-12 10:55:00,109.6,109.62,109.59,109.6,53151.0,91.518,91.5347,91.5097,91.518,53151.0
2021-11-12 11:00:00,109.6,109.62,109.58,109.61,144504.0,91.518,91.5347,91.5013,91.5264,144504.0
2021-11-12 11:05:00,109.62,109.62,109.59,109.61,39293.0,91.5347,91.5347,91.5097,91.5264,39293.0
2021-11-12 11:10:00,109.61,109.62,109.57,109.61,41435.0,91.5264,91.5347,91.493,91.5264,41435.0
2021-11-12 11:15:00,109.61,109.65,109.61,109.64,19579.0,91.5264,91.5598,91.5264,91.5514,19579.0
2021-11-12 11:20:00,109.65,109.65,109.61,109.61,13068.0,91.5598,91.5598,91.5264,91.5264,13068.0
2021-11-12 11:25:00,109.62,109.62,109.6,109.61,14465.0,91.5347,91.5347,91.518,91.5264,14465.0
2021-11-12 11:30:00,109.61,109.61,109.59,109.61,45747.0,91.5264,91.5264,91.5097,91.5264,45747.0
2021-11-12 11:35:00,109.62,109.64,109.6,109.63,48418.0,91.5347,91.5514,91.518,91.5431,48418.0
2021-11-12 11:40:00,109.64,109.65,109.62,109.64,16320.0,91.5514,91.5598,91.5347,91.5514,16320.0
2021-11-12 11:45:00,109.63,109.63,109.59,109.62,20798.0,91.5431,91.5431,91.5097,91.5347,20798.0
2021-11-12 11:50:00,109.62,109.62,109.61,109.61,3050.0,91.5347,91.5347,91.5264,91.5264,3050.0
2021-11-12 11:55:00,109.61,109.61,109.6,109.61,5251.0,91.5264,91.5264,91.518,91.5264,5251.0
2021-11-12 12:00:00,109.6,109.62,109.6,109.6,19368.0,91.518,91.5347,91.518,91.518,19368.0
2021-11-12 12:05:00,109.6,109.61,109.58,109.6,32711.0,91.518,91.5264,91.5013,91.518,32711.0
2021-11-12 12:10:00,109.6,109.63,109.6,109.62,4168.0,91.518,91.5431,91.518,91.5347,4168.0
2021-11-12 12:15:00,109.63,109.63,109.59,109.59,25479.0,91.5431,91.5431,91.5097,91.5097,25479.0
2021-11-12 12:20:00,109.59,109.6,109.56,109.57,9130.0,91.5097,91.518,91.4846,91.493,9130.0
2021-11-12 12:25:00,109.56,109.59,109.56,109.57,39113.0,91.4846,91.5097,91.4846,91.493,39113.0
2021-11-12 12:30:00,109.57,109.57,109.52,109.52,9157.0,91.493,91.493,91.4512,91.4512,9157.0
2021-11-12 12:35:00,109.52,109.53,109.5,109.51,42214.0,91.4512,91.4596,91.4345,91.4429,42214.0
2021-11-12 12:40:00,109.51,109.53,109.5,109.53,60247.0,91.4429,91.4596,91.4345,91.4596,60247.0
2021-11-12 12:45:00,109.53,109.56,109.52,109.55,34417.0,91.4596,91.4846,91.4512,91.4763,34417.0
2021-11-12 12:50:00,109.54,109.55,109.46,109.47,57575.0,91.4679,91.4763,91.4011,91.4095,57575.0
2021-11-12 12:55:00,109.47,109.47,109.43,109.44,58823.0,91.4095,91.4095,91.3761,91.3844,58823.0
2021-11-12 13:00:00,109.44,109.46,109.42,109.45,46597.0,91.3844,91.4011,91.3677,91.3928,46597.0
2021-11-12 13:05:00,109.45,109.45,109.4,109.41,29210.0,91.3928,91.3928,91.351,91.3594,29210.0
2021-11-12 13:10:00,109.42,109.42,109.4,109.41,64687.0,91.3677,91.3677,91.351,91.3594,64687.0
2021-11-12 13:15:00,109.41,109.44,109.4,109.44,18477.0,91.3594,91.3844,91.351,91.3844,18477.0
2021-11-12 13:20:00,109.44,109.47,109.43,109.45,43902.0,91.3844,91.4095,91.3761,91.3928,43902.0
2021-11-12 13:25:00,109.45,109.47,109.44,109.47,45201.0,91.3928,91.4095,91.3844,91.4095,45201.0
2021-11-12 13:30:00,109.46,109.48,109.46,109.47,6336.0,91.4011,91.4178,91.4011,91.4095,6336.0
2021-11-12 13:35:00,109.47,109.53,109.46,109.53,104373.0,91.4095,91.4596,91.4011,91.4596,104373.0
2021-11-12 13:40:00,109.53,109.53,109.51,109.53,68254.0,91.4596,91.4596,91.4429,91.4596,68254.0
2021-11-12 13:45:00,109.53,109.53,109.49,109.5,59832.0,91.4596,91.4596,91.4262,91.4345,59832.0
2021-11-12 13:50:00,109.5,109.5,109.49,109.5,43933.0,91.4345,91.4345,91.4262,91.4345,43933.0
2021-11-12 13:55:00,109.5,109.5,109.49,109.5,15329.0,91.4345,91.4345,91.4262,91.4345,15329.0
2021-11-12 14:00:00,109.5,109.5,109.49,109.5,14088.0,91.4345,91.4345,91.4262,91.4345,14088.0
2021-11-12 14:05:00,109.5,109.5,109.49,109.49,40849.0,91.4345,91.4345,91.4262,91.4262,40849.0
2021-11-12 14:10:00,109.5,109.5,109.49,109.5,6578.0,91.4345,91.4345,91.4262,91.4345,6578.0
2021-11-12 14:15:00,109.5,109.5,109.49,109.49,34111.0,91.4345,91.4345,91.4262,91.4262,34111.0
2021-11-12 14:20:00,109.5,109.51,109.49,109.51,26109.0,91.4345,91.4429,91.4262,91.4429,26109.0
2021-11-12 14:25:00,109.51,109.51,109.48,109.49,28420.0,91.4429,91.4429,91.4178,91.4262,28420.0
2021-11-12 14:30:00,109.49,109.51,109.47,109.51,22245.0,91.4262,91.4429,91.4095,91.4429,22245.0
2021-11-12 14:35:00,109.51,109.51,109.45,109.47,22368.0,91.4429,91.4429,91.3928,91.4095,22368.0
2021-11-12 14:40:00,109.47,109.48,109.45,109.48,4242.0,91.4095,91.4178,91.3928,91.4178,4242.0
2021-11-12 14:45:00,109.48,109.49,109.46,109.48,22899.0,91.4178,91.4262,91.4011,91.4178,22899.0
2021-11-12 14:50:00,109.48,109.49,109.47,109.48,4009.0,91.4178,91.4262,91.4095,91.4178,4009.0
2021-11-12 14:55:00,109.48,109.49,109.46,109.47,22094.0,91.4178,91.4262,91.4011,91.4095,22094.0
2021-11-12 15:00:00,109.46,109.48,109.45,109.46,38184.0,91.4011,91.4178,91.3928,91.4011,38184.0
2021-11-12 15:05:00,109.46,109.48,109.45,109.48,27600.0,91.4011,91.4178,91.3928,91.4178,27600.0
2021-11-12 15:10:00,109.48,109.48,109.47,109.48,2248.0,91.4178,91.4178,91.4095,91.4178,2248.0
2021-11-12 15:15:00,109.47,109.49,109.45,109.48,13500.0,91.4095,91.4262,91.3928,91.4178,13500.0
2021-11-12 15:20:00,109.48,109.5,109.46,109.47,19023.0,91.4178,91.4345,91.4011,91.4095,19023.0
2021-11-12 15:25:00,109.47,109.49,109.46,109.47,17871.0,91.4095,91.4262,91.4011,91.4095,17871.0
2021-11-12 15:30:00,109.47,109.52,109.47,109.52,9860.0,91.4095,91.4512,91.4095,91.4512,9860.0
2021-11-12 15:35:00,109.52,109.55,109.5,109.52,91669.0,91.4512,91.4763,91.4345,91.4512,91669.0
2021-11-12 15:40:00,109.52,109.55,109.51,109.52,55389.0,91.4512,91.4763,91.4429,91.4512,55389.0
2021-11-12 15:45:00,109.51,109.55,109.51,109.52,112334.0,91.4429,91.4763,91.4429,91.4512,112334.0
2021-11-12 15:50:00,109.52,109.56,109.51,109.53,57988.0,91.4512,91.4846,91.4429,91.4596,57988.0
2021-11-12 15:55:00,109.52,109.59,109.52,109.58,147900.0,91.4512,91.5097,91.4512,91.5013,147900.0
2021-11-15 09:30:00,109.51,109.76,109.51,109.58,54667.0,91.4429,91.6516,91.4429,91.5013,54667.0
2021-11-15 09:35:00,109.58,109.58,109.47,109.48,55552.0,91.5013,91.5013,91.4095,91.4178,55552.0
2021-11-15 09:40:00,109.47,109.5,109.43,109.48,196076.0,91.4095,91.4345,91.3761,91.4178,196076.0
2021-11-15 09:45:00,109.48,109.51,109.47,109.5,111118.0,91.4178,91.4429,91.4095,91.4345,111118.0
2021-11-15 09:50:00,109.51,109.57,109.5,109.56,164673.0,91.4429,91.493,91.4345,91.4846,164673.0
2021-11-15 09:55:00,109.56,109.57,109.5,109.54,173055.0,91.4846,91.493,91.4345,91.4679,173055.0
2021-11-15 10:00:00,109.54,109.55,109.51,109.51,117796.0,91.4679,91.4763,91.4429,91.4429,117796.0
2021-11-15 10:05:00,109.52,109.54,109.48,109.53,92449.0,91.4512,91.4679,91.4178,91.4596,92449.0
2021-11-15 10:10:00,109.52,109.56,109.49,109.49,106333.0,91.4512,91.4846,91.4262,91.4262,106333.0
2021-11-15 10:15:00,109.5,109.5,109.46,109.47,17207.0,91.4345,91.4345,91.4011,91.4095,17207.0
2021-11-15 10:20:00,109.47,109.49,109.46,109.47,141665.0,91.4095,91.4262,91.4011,91.4095,141665.0
2021-11-15 10:25:00,109.47,109.51,109.47,109.49,49295.0,91.4095,91.4429,91.4095,91.4262,49295.0
2021-11-15 10:30:00,109.48,109.49,109.43,109.45,19894.0,91.4178,91.4262,91.3761,91.3928,19894.0
2021-11-15 10:35:00,109.45,109.48,109.43,109.44,16420.0,91.3928,91.4178,91.3761,91.3844,16420.0
2021-11-15 10:40:00,109.45,109.47,109.39,109.4,15434.0,91.3928,91.4095,91.3427,91.351,15434.0
2021-11-15 10:45:00,109.39,109.44,109.39,109.44,16911.0,91.3427,91.3844,91.3427,91.3844,16911.0
2021-11-15 10:50:00,109.44,109.46,109.43,109.46,12240.0,91.3844,91.4011,91.3761,91.4011,12240.0
2021-11-15 10:55:00,109.45,109.49,109.44,109.45,31401.0,91.3928,91.4262,91.3844,91.3928,31401.0
2021-11-15 11:00:00,109.45,109.46,109.41,109.43,31121.0,91.3928,91.4011,91.3594,91.3761,31121.0
2021-11-15 11:05:00,109.42,109.44,109.42,109.44,38504.0,91.3677,91.3844,91.3677,91.3844,38504.0
2021-11-15 11:10:00,109.44,109.45,109.43,109.45,21196.0,91.3844,91.3928,91.3761,91.3928,21196.0
2021-11-15 11:15:00,109.44,109.45,109.41,109.42,29054.0,91.3844,91.3928,91.3594,91.3677,29054.0
2021-11-15 11:20:00,109.42,109.44,109.41,109.43,20251.0,91.3677,91.3844,91.3594,91.3761,20251.0
2021-11-15 11:25:00,109.43,109.45,109.42,109.44,36095.0,91.3761,91.3928,91.3677,91.3844,36095.0
2021-11-15 11:30:00,109.43,109.44,109.42,109.42,27787.0,91.3761,91.3844,91.3677,91.3677,27787.0
2021-11-15 11:35:00,109.43,109.43,109.41,109.41,25224.0,91.3761,91.3761,91.3594,91.3594,25224.0
2021-11-15 11:40:00,109.42,109.43,109.35,109.38,85976.0,91.3677,91.3761,91.3092,91.3343,85976.0
2021-11-15 11:45:00,109.37,109.38,109.33,109.35,27632.0,91.3259,91.3343,91.2925,91.3092,27632.0
2021-11-15 11:50:00,109.34,109.35,109.27,109.3,65853.0,91.3009,91.3092,91.2424,91.2675,65853.0
2021-11-15 11:55:00,109.31,109.34,109.31,109.33,18551.0,91.2758,91.3009,91.2758,91.2925,18551.0
2021-11-15 12:00:00,109.34,109.37,109.33,109.37,33998.0,91.3009,91.3259,91.2925,91.3259,33998.0
2021-11-15 12:05:00,109.37,109.37,109.33,109.36,101903.0,91.3259,91.3259,91.2925,91.3176,101903.0
2021-11-15 12:10:00,109.36,109.41,109.35,109.41,118700.0,91.3176,91.3594,91.3092,91.3594,118700.0
2021-11-15 12:15:00,109.41,109.44,109.39,109.4,195188.0,91.3594,91.3844,91.3427,91.351,195188.0
2021-11-15 12:20:00,109.4,109.4,109.36,109.37,15553.0,91.351,91.351,91.3176,91.3259,15553.0
2021-11-15 12:25:00,109.37,109.43,109.36,109.43,15001.0,91.3259,91.3761,91.3176,91.3761,15001.0
2021-11-15 12:30:00,109.43,109.46,109.42,109.43,17743.0,91.3761,91.4011,91.3677,91.3761,17743.0
2021-11-15 12:35:00,109.41,109.42,109.4,109.4,7737.0,91.3594,91.3677,91.351,91.351,7737.0
2021-11-15 12:40:00,109.41,109.41,109.39,109.41,19859.0,91.3594,91.3594,91.3427,91.3594,19859.0
2021-11-15 12:45:00,109.41,109.41,109.38,109.39,86128.0,91.3594,91.3594,91.3343,91.3427,86128.0
2021-11-15 12:50:00,109.38,109.41,109.37,109.41,43887.0,91.3343,91.3594,91.3259,91.3594,43887.0
2021-11-15 12:55:00,109.41,109.41,109.39,109.39,72705.0,91.3594,91.3594,91.3427,91.3427,72705.0
2021-11-15 13:00:00,109.4,109.4,109.35,109.39,32923.0,91.351,91.351,91.3092,91.3427,32923.0
2021-11-15 13:05:00,109.39,109.4,109.35,109.36,47205.0,91.3427,91.351,91.3092,91.3176,47205.0
2021-11-15 13:10:00,109.36,109.36,109.34,109.35,15556.0,91.3176,91.3176,91.3009,91.3092,15556.0
2021-11-15 13:15:00,109.36,109.36,109.34,109.34,8058.0,91.3176,91.3176,91.3009,91.3009,8058.0
2021-11-15 13:20:00,109.35,109.35,109.34,109.35,24881.0,91.3092,91.3092,91.3009,91.3092,24881.0
2021-11-15 13:25:00,109.35,109.36,109.34,109.36,9885.0,91.3092,91.3176,91.3009,91.3176,9885.0
2021-11-15 13:30:00,109.37,109.4,109.36,109.39,6930.0,91.3259,91.351,91.3176,91.3427,6930.0
2021-11-15 13:35:00,109.4,109.4,109.39,109.39,14239.0,91.351,91.351,91.3427,91.3427,14239.0
2021-11-15 13:40:00,109.39,109.4,109.39,109.4,4461.0,91.3427,91.351,91.3427,91.351,4461.0
2021-11-15 13:45:00,109.4,109.42,109.39,109.4,18879.0,91.351,91.3677,91.3427,91.351,18879.0
2021-11-15 13:50:00,109.4,109.4,109.36,109.37,25715.0,91.351,91.351,91.3176,91.3259,25715.0
2021-11-15 13:55:00,109.37,109.37,109.36,109.37,5685.0,91.3259,91.3259,91.3176,91.3259,5685.0
2021-11-15 14:00:00,109.37,109.39,109.36,109.38,46510.0,91.3259,91.3427,91.3176,91.3343,46510.0
2021-11-15 14:05:00,109.37,109.37,109.35,109.36,13911.0,91.3259,91.3259,91.3092,91.3176,13911.0
2021-11-15 14:10:00,109.36,109.39,109.35,109.35,41512.0,91.3176,91.3427,91.3092,91.3092,41512.0
2021-11-15 14:15:00,109.36,109.4,109.35,109.37,19876.0,91.3176,91.351,91.3092,91.3259,19876.0
2021-11-15 14:20:00,109.37,109.37,109.35,109.36,13848.0,91.3259,91.3259,91.3092,91.3176,13848.0
2021-11-15 14:25:00,109.35,109.36,109.34,109.35,43601.0,91.3092,91.3176,91.3009,91.3092,43601.0
2021-11-15 14:30:00,109.36,109.36,109.34,109.35,40595.0,91.3176,91.3176,91.3009,91.3092,40595.0
2021-11-15 14:35:00,109.35,109.39,109.35,109.37,47139.0,91.3092,91.3427,91.3092,91.3259,47139.0
2021-11-15 14:40:00,109.37,109.4,109.35,109.36,20034.0,91.3259,91.351,91.3092,91.3176,20034.0
2021-11-15 14:45:00,109.36,109.36,109.34,109.34,13710.0,91.3176,91.3176,91.3009,91.3009,13710.0
2021-11-15 14:50:00,109.34,109.34,109.31,109.32,21192.0,91.3009,91.3009,91.2758,91.2842,21192.0
2021-11-15 14:55:00,109.31,109.34,109.3,109.32,15120.0,91.2758,91.3009,91.2675,91.2842,15120.0
2021-11-15 15:00:00,109.33,109.34,109.31,109.31,16246.0,91.2925,91.3009,91.2758,91.2758,16246.0
2021-11-15 15:05:00,109.31,109.36,109.31,109.33,74881.0,91.2758,91.3176,91.2758,91.2925,74881.0
2021-11-15 15:10:00,109.32,109.33,109.29,109.31,12398.0,91.2842,91.2925,91.2591,91.2758,12398.0
2021-11-15 15:15:00,109.31,109.31,109.28,109.29,53829.0,91.2758,91.2758,91.2508,91.2591,53829.0
2021-11-15 15:20:00,109.3,109.3,109.27,109.28,49219.0,91.2675,91.2675,91.2424,91.2508,49219.0
2021-11-15 15:25:00,109.28,109.28,109.24,109.28,33598.0,91.2508,91.2508,91.2174,91.2508,33598.0
2021-11-15 15:30:00,109.28,109.28,109.24,109.25,34051.0,91.2508,91.2508,91.2174,91.2257,34051.0
2021-11-15 15:35:00,109.24,109.25,109.19,109.2,45778.0,91.2174,91.2257,91.1756,91.184,45778.0
2021-11-15 15:40:00,109.2,109.22,109.2,109.2,26441.0,91.184,91.2007,91.184,91.184,26441.0
2021-11-15 15:45:00,109.2,109.21,109.19,109.2,44685.0,91.184,91.1923,91.1756,91.184,44685.0
2021-11-15 15:50:00,109.19,109.25,109.19,109.22,90788.0,91.1756,91.2257,91.1756,91.2007,90788.0
2021-11-15 15:55:00,109.23,109.3,109.22,109.3,220809.0,91.209,91.2675,91.2007,91.2675,220809.0
2021-11-16 09:30:00,109.27,109.29,109.14,109.26,95058.0,91.2424,91.2591,91.1339,91.2341,95058.0
2021-11-16 09:35:00,109.26,109.34,109.25,109.32,49623.0,91.2341,91.3009,91.2257,91.2842,49623.0
2021-11-16 09:40:00,109.31,109.35,109.31,109.34,52493.0,91.2758,91.3092,91.2758,91.3009,52493.0
2021-11-16 09:45:00,109.34,109.37,109.32,109.32,66204.0,91.3009,91.3259,91.2842,91.2842,66204.0
2021-11-16 09:50:00,109.32,109.32,109.27,109.28,20793.0,91.2842,91.2842,91.2424,91.2508,20793.0
2021-11-16 09:55:00,109.27,109.28,109.22,109.25,85107.0,91.2424,91.2508,91.2007,91.2257,85107.0
2021-11-16 10:00:00,109.26,109.3,109.25,109.3,37856.0,91.2341,91.2675,91.2257,91.2675,37856.0
2021-11-16 10:05:00,109.3,109.34,109.29,109.34,88274.0,91.2675,91.3009,91.2591,91.3009,88274.0
2021-11-16 10:10:00,109.34,109.35,109.32,109.33,144868.0,91.3009,91.3092,91.2842,91.2925,144868.0
2021-11-16 10:15:00,109.33,109.4,109.32,109.39,57669.0,91.2925,91.351,91.2842,91.3427,57669.0
2021-11-16 10:20:00,109.39,109.45,109.38,109.42,143683.0,91.3427,91.3928,91.3343,91.3677,143683.0
2021-11-16 10:25:00,109.44,109.45,109.37,109.4,75912.0,91.3844,91.3928,91.3259,91.351,75912.0
2021-11-16 10:30:00,109.39,109.42,109.35,109.38,66401.0,91.3427,91.3677,91.3092,91.3343,66401.0
2021-11-16 10:35:00,109.36,109.36,109.32,109.34,17768.0,91.3176,91.3176,91.2842,91.3009,17768.0
2021-11-16 10:40:00,109.34,109.35,109.32,109.32,16500.0,91.3009,91.3092,91.2842,91.2842,16500.0
2021-11-16 10:45:00,109.32,109.33,109.31,109.33,22067.0,91.2842,91.2925,91.2758,91.2925,22067.0
2021-11-16 10:50:00,109.33,109.33,109.31,109.31,126779.0,91.2925,91.2925,91.2758,91.2758,126779.0
2021-11-16 10:55:00,109.31,109.32,109.3,109.32,101582.0,91.2758,91.2842,91.2675,91.2842,101582.0
2021-11-16 11:00:00,109.32,109.34,109.31,109.32,32542.0,91.2842,91.3009,91.2758,91.2842,32542.0
2021-11-16 11:05:00,109.33,109.33,109.3,109.31,20918.0,91.2925,91.2925,91.2675,91.2758,20918.0
2021-11-16 11:10:00,109.32,109.35,109.3,109.34,97586.0,91.2842,91.3092,91.2675,91.3009,97586.0
2021-11-16 11:15:00,109.33,109.37,109.33,109.36,75437.0,91.2925,91.3259,91.2925,91.3176,75437.0
2021-11-16 11:20:00,109.36,109.36,109.28,109.3,46639.0,91.3176,91.3176,91.2508,91.2675,46639.0
2021-11-16 11:25:00,109.3,109.34,109.28,109.28,97811.0,91.2675,91.3009,91.2508,91.2508,97811.0
2021-11-16 11:30:00,109.28,109.31,109.28,109.31,26033.0,91.2508,91.2758,91.2508,91.2758,26033.0
2021-11-16 11:35:00,109.31,109.33,109.29,109.29,23142.0,91.2758,91.2925,91.2591,91.2591,23142.0
2021-11-16 11:40:00,109.3,109.3,109.26,109.26,13009.0,91.2675,91.2675,91.2341,91.2341,13009.0
2021-11-16 11:45:00,109.26,109.28,109.21,109.25,39316.0,91.2341,91.2508,91.1923,91.2257,39316.0
2021-11-16 11:50:00,109.24,109.27,109.24,109.27,21139.0,91.2174,91.2424,91.2174,91.2424,21139.0
2021-11-16 11:55:00,109.27,109.28,109.25,109.25,13243.0,91.2424,91.2508,91.2257,91.2257,13243.0
2021-11-16 12:00:00,109.25,109.26,109.24,109.26,11948.0,91.2257,91.2341,91.2174,91.2341,11948.0
2021-11-16 12:05:00,109.25,109.26,109.23,109.26,12538.0,91.2257,91.2341,91.209,91.2341,12538.0
2021-11-16 12:10:00,109.26,109.26,109.23,109.24,44932.0,91.2341,91.2341,91.209,91.2174,44932.0
2021-11-16 12:15:00,109.24,109.28,109.24,109.27,17213.0,91.2174,91.2508,91.2174,91.2424,17213.0
2021-11-16 12:20:00,109.26,109.27,109.21,109.22,5434.0,91.2341,91.2424,91.1923,91.2007,5434.0
2021-11-16 12:25:00,109.22,109.24,109.19,109.24,15648.0,91.2007,91.2174,91.1756,91.2174,15648.0
2021-11-16 12:30:00,109.23,109.24,109.22,109.22,8776.0,91.209,91.2174,91.2007,91.2007,8776.0
2021-11-16 12:35:00,109.23,109.27,109.22,109.26,27227.0,91.209,91.2424,91.2007,91.2341,27227.0
2021-11-16 12:40:00,109.26,109.28,109.22,109.23,9565.0,91.2341,91.2508,91.2007,91.209,9565.0
2021-11-16 12:45:00,109.24,109.26,109.24,109.25,9831.0,91.2174,91.2341,91.2174,91.2257,9831.0
2021-11-16 12:50:00,109.25,109.25,109.23,109.24,6270.0,91.2257,91.2257,91.209,91.2174,6270.0
2021-11-16 12:55:00,109.23,109.26,109.23,109.26,27056.0,91.209,91.2341,91.209,91.2341,27056.0
2021-11-16 13:00:00,109.26,109.26,109.24,109.26,9390.0,91.2341,91.2341,91.2174,91.2341,9390.0
2021-11-16 13:05:00,109.26,109.27,109.25,109.26,12313.0,91.2341,91.2424,91.2257,91.2341,12313.0
2021-11-16 13:10:00,109.26,109.26,109.25,109.26,22767.0,91.2341,91.2341,91.2257,91.2341,22767.0
2021-11-16 13:15:00,109.26,109.26,109.25,109.26,8868.0,91.2341,91.2341,91.2257,91.2341,8868.0
2021-11-16 13:20:00,109.26,109.27,109.24,109.27,12075.0,91.2341,91.2424,91.2174,91.2424,12075.0
2021-11-16 13:25:00,109.27,109.28,109.26,109.28,14128.0,91.2424,91.2508,91.2341,91.2508,14128.0
2021-11-16 13:30:00,109.28,109.28,109.26,109.27,8212.0,91.2508,91.2508,91.2341,91.2424,8212.0
2021-11-16 13:35:00,109.27,109.29,109.25,109.26,10817.0,91.2424,91.2591,91.2257,91.2341,10817.0
2021-11-16 13:40:00,109.25,109.26,109.23,109.23,15105.0,91.2257,91.2341,91.209,91.209,15105.0
2021-11-16 13:45:00,109.23,109.24,109.22,109.23,14267.0,91.209,91.2174,91.2007,91.209,14267.0
2021-11-16 13:50:00,109.23,109.23,109.21,109.23,15774.0,91.209,91.209,91.1923,91.209,15774.0
2021-11-16 13:55:00,109.23,109.24,109.21,109.24,12692.0,91.209,91.2174,91.1923,91.2174,12692.0
2021-11-16 14:00:00,109.24,109.24,109.23,109.23,16788.0,91.2174,91.2174,91.209,91.209,16788.0
2021-11-16 14:05:00,109.23,109.24,109.22,109.23,15236.0,91.209,91.2174,91.2007,91.209,15236.0
2021-11-16 14:10:00,109.22,109.23,109.2,109.2,12561.0,91.2007,91.209,91.184,91.184,12561.0
2021-11-16 14:15:00,109.19,109.2,109.17,109.18,8633.0,91.1756,91.184,91.1589,91.1673,8633.0
2021-11-16 14:20:00,109.17,109.19,109.16,109.18,37610.0,91.1589,91.1756,91.1506,91.1673,37610.0
2021-11-16 14:25:00,109.18,109.19,109.17,109.19,8497.0,91.1673,91.1756,91.1589,91.1756,8497.0
2021-11-16 14:30:00,109.19,109.19,109.14,109.14,60555.0,91.1756,91.1756,91.1339,91.1339,60555.0
2021-11-16 14:35:00,109.15,109.33,109.11,109.11,67811.0,91.1422,91.2925,91.1088,91.1088,67811.0
2021-11-16 14:40:00,109.12,109.12,109.1,109.11,6438.0,91.1172,91.1172,91.1005,91.1088,6438.0
2021-11-16 14:45:00,109.11,109.17,109.1,109.15,23648.0,91.1088,91.1589,91.1005,91.1422,23648.0
2021-11-16 14:50:00,109.15,109.22,109.13,109.13,13479.0,91.1422,91.2007,91.1255,91.1255,13479.0
2021-11-16 14:55:00,109.14,109.16,109.12,109.13,19535.0,91.1339,91.1506,91.1172,91.1255,19535.0
2021-11-16 15:00:00,109.13,109.13,109.1,109.11,14979.0,91.1255,91.1255,91.1005,91.1088,14979.0
2021-11-16 15:05:00,109.11,109.12,109.1,109.11,4986.0,91.1088,91.1172,91.1005,91.1088,4986.0
2021-11-16 15:10:00,109.12,109.12,109.1,109.12,20879.0,91.1172,91.1172,91.1005,91.1172,20879.0
2021-11-16 15:15:00,109.12,109.13,109.1,109.11,29915.0,91.1172,91.1255,91.1005,91.1088,29915.0
2021-11-16 15:20:00,109.11,109.11,109.1,109.1,24655.0,91.1088,91.1088,91.1005,91.1005,24655.0
2021-11-16 15:25:00,109.11,109.11,109.08,109.09,49420.0,91.1088,91.1088,91.0838,91.0921,49420.0
2021-11-16 15:30:00,109.09,109.09,109.08,109.09,18085.0,91.0921,91.0921,91.0838,91.0921,18085.0
2021-11-16 15:35:00,109.09,109.11,109.08,109.09,17358.0,91.0921,91.1088,91.0838,91.0921,17358.0
2021-11-16 15:40:00,109.1,109.11,109.07,109.09,70122.0,91.1005,91.1088,91.0754,91.0921,70122.0
2021-11-16 15:45:00,109.09,109.1,109.07,109.09,116273.0,91.0921,91.1005,91.0754,91.0921,116273.0
2021-11-16 15:50:00,109.09,109.11,109.05,109.07,181888.0,91.0921,91.1088,91.0587,91.0754,181888.0
2021-11-16 15:55:00,109.08,109.08,109.03,109.05,133456.0,91.0838,91.0838,91.042,91.0587,133456.0
2021-11-17 09:30:00,109.04,109.05,109.0,109.05,63996.0,91.0504,91.0587,91.017,91.0587,63996.0
2021-11-17 09:35:00,109.05,109.06,108.99,109.01,93378.0,91.0587,91.0671,91.0086,91.0253,93378.0
2021-11-17 09:40:00,109.01,109.05,109.0,109.05,63255.0,91.0253,91.0587,91.017,91.0587,63255.0
2021-11-17 09:45:00,109.05,109.06,108.95,109.0,176603.0,91.0587,91.0671,90.9752,91.017,176603.0
2021-11-17 09:50:00,109.0,109.0,108.97,108.99,53197.0,91.017,91.017,90.9919,91.0086,53197.0
2021-11-17 09:55:00,108.98,108.99,108.96,108.99,32755.0,91.0003,91.0086,90.9836,91.0086,32755.0
2021-11-17 10:00:00,108.99,109.02,108.96,109.02,62644.0,91.0086,91.0337,90.9836,91.0337,62644.0
2021-11-17 10:05:00,109.02,109.04,109.01,109.04,29558.0,91.0337,91.0504,91.0253,91.0504,29558.0
2021-11-17 10:10:00,109.04,109.07,109.04,109.05,54083.0,91.0504,91.0754,91.0504,91.0587,54083.0
2021-11-17 10:15:00,109.05,109.05,109.0,109.0,30097.0,91.0587,91.0587,91.017,91.017,30097.0
2021-11-17 10:20:00,109.0,109.02,109.0,109.02,13926.0,91.017,91.0337,91.017,91.0337,13926.0
2021-11-17 10:25:00,109.02,109.03,109.0,109.02,40098.0,91.0337,91.042,91.017,91.0337,40098.0
2021-11-17 10:30:00,109.01,109.02,109.0,109.01,37753.0,91.0253,91.0337,91.017,91.0253,37753.0
2021-11-17 10:35:00,109.01,109.02,109.0,109.01,22582.0,91.0253,91.0337,91.017,91.0253,22582.0
2021-11-17 10:40:00,109.0,109.01,108.98,109.0,44777.0,91.017,91.0253,91.0003,91.017,44777.0
2021-11-17 10:45:00,109.01,109.01,108.96,108.97,30920.0,91.0253,91.0253,90.9836,90.9919,30920.0
2021-11-17 10:50:00,108.97,108.98,108.96,108.98,25179.0,90.9919,91.0003,90.9836,91.0003,25179.0
2021-11-17 10:55:00,108.98,109.0,108.97,109.0,40607.0,91.0003,91.017,90.9919,91.017,40607.0
2021-11-17 11:00:00,109.0,109.01,108.97,108.99,23859.0,91.017,91.0253,90.9919,91.0086,23859.0
2021-11-17 11:05:00,108.99,109.01,108.98,109.01,94080.0,91.0086,91.0253,91.0003,91.0253,94080.0
2021-11-17 11:10:00,109.01,109.01,108.98,108.98,40305.0,91.0253,91.0253,91.0003,91.0003,40305.0
2021-11-17 11:15:00,108.98,109.0,108.96,108.98,24413.0,91.0003,91.017,90.9836,91.0003,24413.0
2021-11-17 11:20:00,108.99,109.0,108.97,109.0,37732.0,91.0086,91.017,90.9919,91.017,37732.0
2021-11-17 11:25:00,109.03,109.03,108.99,109.0,67514.0,91.042,91.042,91.0086,91.017,67514.0
2021-11-17 11:30:00,109.0,109.04,109.0,109.03,48379.0,91.017,91.0504,91.017,91.042,48379.0
2021-11-17 11:35:00,109.04,109.06,109.02,109.04,13289.0,91.0504,91.0671,91.0337,91.0504,13289.0
2021-11-17 11:40:00,109.05,109.06,109.04,109.06,26762.0,91.0587,91.0671,91.0504,91.0671,26762.0
2021-11-17 11:45:00,109.06,109.06,109.01,109.03,46845.0,91.0671,91.0671,91.0253,91.042,46845.0
2021-11-17 11:50:00,109.03,109.04,109.02,109.04,25422.0,91.042,91.0504,91.0337,91.0504,25422.0
2021-11-17 11:55:00,109.04,109.04,109.03,109.04,17811.0,91.0504,91.0504,91.042,91.0504,17811.0
2021-11-17 12:00:00,109.04,109.04,109.02,109.03,38761.0,91.0504,91.0504,91.0337,91.042,38761.0
2021-11-17 12:05:00,109.02,109.03,108.99,109.01,66785.0,91.0337,91.042,91.0086,91.0253,66785.0
2021-11-17 12:10:00,109.02,109.02,109.01,109.02,16809.0,91.0337,91.0337,91.0253,91.0337,16809.0
2021-11-17 12:15:00,109.02,109.03,109.01,109.01,60577.0,91.0337,91.042,91.0253,91.0253,60577.0
2021-11-17 12:20:00,109.02,109.02,109.0,109.02,77347.0,91.0337,91.0337,91.017,91.0337,77347.0
2021-11-17 12:25:00,109.02,109.03,109.01,109.03,21159.0,91.0337,91.042,91.0253,91.042,21159.0
2021-11-17 12:30:00,109.03,109.03,108.98,108.99,46477.0,91.042,91.042,91.0003,91.0086,46477.0
2021-11-17 12:35:00,109.0,109.03,108.99,109.03,16125.0,91.017,91.042,91.0086,91.042,16125.0
2021-11-17 12:40:00,109.03,109.03,109.02,109.03,24443.0,91.042,91.042,91.0337,91.042,24443.0
2021-11-17 12:45:00,109.03,109.03,108.96,108.97,62689.0,91.042,91.042,90.9836,90.9919,62689.0
2021-11-17 12:50:00,108.97,108.97,108.92,108.93,46384.0,90.9919,90.9919,90.9502,90.9585,46384.0
2021-11-17 12:55:00,108.93,108.95,108.93,108.93,47816.0,90.9585,90.9752,90.9585,90.9585,47816.0
2021-11-17 13:00:00,108.93,108.94,108.82,108.91,101404.0,90.9585,90.9669,90.8667,90.9418,101404.0
2021-11-17 13:05:00,108.92,109.02,108.92,109.02,62759.0,90.9502,91.0337,90.9502,91.0337,62759.0
2021-11-17 13:10:00,109.01,109.01,108.95,108.97,58387.0,91.0253,91.0253,90.9752,90.9919,58387.0
2021-11-17 13:15:00,108.98,109.02,108.97,109.02,108303.0,91.0003,91.0337,90.9919,91.0337,108303.0
2021-11-17 13:20:00,109.02,109.05,109.0,109.04,85388.0,91.0337,91.0587,91.017,91.0504,85388.0
2021-11-17 13:25:00,109.04,109.06,109.02,109.02,58480.0,91.0504,91.0671,91.0337,91.0337,58480.0
2021-11-17 13:30:00,109.03,109.04,109.0,109.03,35986.0,91.042,91.0504,91.017,91.042,35986.0
2021-11-17 13:35:00,109.02,109.05,109.02,109.05,24897.0,91.0337,91.0587,91.0337,91.0587,24897.0
2021-11-17 13:40:00,109.05,109.06,109.04,109.06,18697.0,91.0587,91.0671,91.0504,91.0671,18697.0
2021-11-17 13:45:00,109.06,109.07,109.05,109.07,21789.0,91.0671,91.0754,91.0587,91.0754,21789.0
2021-11-17 13:50:00,109.07,109.1,109.05,109.09,48838.0,91.0754,91.1005,91.0587,91.0921,48838.0
2021-11-17 13:55:00,109.09,109.11,109.09,109.09,74785.0,91.0921,91.1088,91.0921,91.0921,74785.0
2021-11-17 14:00:00,109.09,109.09,109.05,109.08,78667.0,91.0921,91.0921,91.0587,91.0838,78667.0
2021-11-17 14:05:00,109.08,109.09,109.08,109.09,22906.0,91.0838,91.0921,91.0838,91.0921,22906.0
2021-11-17 14:10:00,109.09,109.09,109.08,109.09,22529.0,91.0921,91.0921,91.0838,91.0921,22529.0
2021-11-17 14:15:00,109.09,109.1,109.08,109.08,49487.0,91.0921,91.1005,91.0838,91.0838,49487.0
2021-11-17 14:20:00,109.09,109.11,109.08,109.09,82305.0,91.0921,91.1088,91.0838,91.0921,82305.0
2021-11-17 14:25:00,109.08,109.1,109.08,109.09,42901.0,91.0838,91.1005,91.0838,91.0921,42901.0
2021-11-17 14:30:00,109.09,109.12,109.08,109.09,20618.0,91.0921,91.1172,91.0838,91.0921,20618.0
2021-11-17 14:35:00,109.09,109.11,109.08,109.1,28200.0,91.0921,91.1088,91.0838,91.1005,28200.0
2021-11-17 14:40:00,109.1,109.1,109.07,109.08,32924.0,91.1005,91.1005,91.0754,91.0838,32924.0
2021-11-17 14:45:00,109.08,109.09,109.06,109.08,17077.0,91.0838,91.0921,91.0671,91.0838,17077.0
2021-11-17 14:50:00,109.08,109.09,109.08,109.09,10005.0,91.0838,91.0921,91.0838,91.0921,10005.0
2021-11-17 14:55:00,109.09,109.09,109.08,109.09,36510.0,91.0921,91.0921,91.0838,91.0921,36510.0
2021-11-17 15:00:00,109.09,109.09,109.05,109.07,30528.0,91.0921,91.0921,91.0587,91.0754,30528.0
2021-11-17 15:05:00,109.07,109.07,109.04,109.05,19852.0,91.0754,91.0754,91.0504,91.0587,19852.0
2021-11-17 15:10:00,109.06,109.06,109.05,109.06,24895.0,91.0671,91.0671,91.0587,91.0671,24895.0
2021-11-17 15:15:00,109.07,109.08,109.06,109.07,33452.0,91.0754,91.0838,91.0671,91.0754,33452.0
2021-11-17 15:20:00,109.07,109.08,109.02,109.08,185732.0,91.0754,91.0838,91.0337,91.0838,185732.0
2021-11-17 15:25:00,109.08,109.09,109.07,109.09,58875.0,91.0838,91.0921,91.0754,91.0921,58875.0
2021-11-17 15:30:00,109.09,109.09,109.08,109.09,45698.0,91.0921,91.0921,91.0838,91.0921,45698.0
2021-11-17 15:35:00,109.09,109.13,109.08,109.13,40266.0,91.0921,91.1255,91.0838,91.1255,40266.0
2021-11-17 15:40:00,109.13,109.15,109.1,109.15,63166.0,91.1255,91.1422,91.1005,91.1422,63166.0
2021-11-17 15:45:00,109.15,109.17,109.15,109.17,60886.0,91.1422,91.1589,91.1422,91.1589,60886.0
2021-11-17 15:50:00,109.17,109.17,109.13,109.14,116680.0,91.1589,91.1589,91.1255,91.1339,116680.0
2021-11-17 15:55:00,109.14,109.18,109.11,109.16,448474.0,91.1339,91.1673,91.1088,91.1506,448474.0
2021-11-18 09:30:00,109.12,109.16,109.08,109.11,193078.0,91.1172,91.1506,91.0838,91.1088,193078.0
2021-11-18 09:35:00,109.11,109.14,109.06,109.13,41285.0,91.1088,91.1339,91.0671,91.1255,41285.0
2021-11-18 09:40:00,109.13,109.17,109.11,109.16,12042.0,91.1255,91.1589,91.1088,91.1506,12042.0
2021-11-18 09:45:00,109.16,109.16,109.11,109.11,53223.0,91.1506,91.1506,91.1088,91.1088,53223.0
2021-11-18 09:50:00,109.12,109.12,109.07,109.08,40720.0,91.1172,91.1172,91.0754,91.0838,40720.0
2021-11-18 09:55:00,109.07,109.14,109.07,109.13,79284.0,91.0754,91.1339,91.0754,91.1255,79284.0
2021-11-18 10:00:00,109.13,109.15,109.1,109.15,28646.0,91.1255,91.1422,91.1005,91.1422,28646.0
2021-11-18 10:05:00,109.15,109.17,109.11,109.13,52299.0,91.1422,91.1589,91.1088,91.1255,52299.0
2021-11-18 10:10:00,109.12,109.13,109.11,109.13,34244.0,91.1172,91.1255,91.1088,91.1255,34244.0
2021-11-18 10:15:00,109.14,109.21,109.12,109.2,23669.0,91.1339,91.1923,91.1172,91.184,23669.0
2021-11-18 10:20:00,109.21,109.23,109.18,109.19,36349.0,91.1923,91.209,91.1673,91.1756,36349.0
2021-11-18 10:25:00,109.19,109.21,109.18,109.2,40853.0,91.1756,91.1923,91.1673,91.184,40853.0
2021-11-18 10:30:00,109.19,109.19,109.14,109.15,54829.0,91.1756,91.1756,91.1339,91.1422,54829.0
2021-11-18 10:35:00,109.14,109.15,109.11,109.12,72685.0,91.1339,91.1422,91.1088,91.1172,72685.0
2021-11-18 10:40:00,109.11,109.12,109.09,109.12,34398.0,91.1088,91.1172,91.0921,91.1172,34398.0
2021-11-18 10:45:00,109.12,109.14,109.11,109.13,25724.0,91.1172,91.1339,91.1088,91.1255,25724.0
2021-11-18 10:50:00,109.13,109.13,109.11,109.11,18951.0,91.1255,91.1255,91.1088,91.1088,18951.0
2021-11-18 10:55:00,109.11,109.14,109.1,109.14,25559.0,91.1088,91.1339,91.1005,91.1339,25559.0
2021-11-18 11:00:00,109.14,109.14,109.13,109.14,11154.0,91.1339,91.1339,91.1255,91.1339,11154.0
2021-11-18 11:05:00,109.14,109.17,109.13,109.16,26026.0,91.1339,91.1589,91.1255,91.1506,26026.0
2021-11-18 11:10:00,109.17,109.19,109.15,109.17,22423.0,91.1589,91.1756,91.1422,91.1589,22423.0
2021-11-18 11:15:00,109.16,109.16,109.14,109.15,35989.0,91.1506,91.1506,91.1339,91.1422,35989.0
2021-11-18 11:20:00,109.15,109.19,109.15,109.18,87522.0,91.1422,91.1756,91.1422,91.1673,87522.0
2021-11-18 11:25:00,109.18,109.2,109.17,109.2,17443.0,91.1673,91.184,91.1589,91.184,17443.0
2021-11-18 11:30:00,109.2,109.2,109.16,109.19,39772.0,91.184,91.184,91.1506,91.1756,39772.0
2021-11-18 11:35:00,109.18,109.2,109.17,109.2,30049.0,91.1673,91.184,91.1589,91.184,30049.0
2021-11-18 11:40:00,109.2,109.2,109.19,109.2,6983.0,91.184,91.184,91.1756,91.184,6983.0
2021-11-18 11:45:00,109.2,109.23,109.19,109.23,48715.0,91.184,91.209,91.1756,91.209,48715.0
2021-11-18 11:50:00,109.23,109.26,109.21,109.24,237483.0,91.209,91.2341,91.1923,91.2174,237483.0
2021-11-18 11:55:00,109.23,109.28,109.23,109.28,86551.0,91.209,91.2508,91.209,91.2508,86551.0
2021-11-18 12:00:00,109.28,109.37,109.27,109.37,82463.0,91.2508,91.3259,91.2424,91.3259,82463.0
2021-11-18 12:05:00,109.37,109.41,109.35,109.41,59016.0,91.3259,91.3594,91.3092,91.3594,59016.0
2021-11-18 12:10:00,109.41,109.43,109.39,109.39,105082.0,91.3594,91.3761,91.3427,91.3427,105082.0
2021-11-18 12:15:00,109.39,109.39,109.33,109.35,214761.0,91.3427,91.3427,91.2925,91.3092,214761.0
2021-11-18 12:20:00,109.35,109.36,109.35,109.35,16659.0,91.3092,91.3176,91.3092,91.3092,16659.0
2021-11-18 12:25:00,109.35,109.36,109.35,109.36,34846.0,91.3092,91.3176,91.3092,91.3176,34846.0
2021-11-18 12:30:00,109.35,109.36,109.35,109.36,14488.0,91.3092,91.3176,91.3092,91.3176,14488.0
2021-11-18 12:35:00,109.36,109.36,109.35,109.36,15490.0,91.3176,91.3176,91.3092,91.3176,15490.0
2021-11-18 12:40:00,109.36,109.36,109.34,109.34,37334.0,91.3176,91.3176,91.3009,91.3009,37334.0
2021-11-18 12:45:00,109.34,109.35,109.33,109.33,116488.0,91.3009,91.3092,91.2925,91.2925,116488.0
2021-11-18 12:50:00,109.33,109.33,109.3,109.3,52820.0,91.2925,91.2925,91.2675,91.2675,52820.0
2021-11-18 12:55:00,109.31,109.31,109.29,109.3,9296.0,91.2758,91.2758,91.2591,91.2675,9296.0
2021-11-18 13:00:00,109.3,109.3,109.28,109.29,16158.0,91.2675,91.2675,91.2508,91.2591,16158.0
2021-11-18 13:05:00,109.29,109.34,109.28,109.34,52338.0,91.2591,91.3009,91.2508,91.3009,52338.0
2021-11-18 13:10:00,109.34,109.34,109.32,109.34,29692.0,91.3009,91.3009,91.2842,91.3009,29692.0
2021-11-18 13:15:00,109.34,109.34,109.33,109.34,34405.0,91.3009,91.3009,91.2925,91.3009,34405.0
2021-11-18 13:20:00,109.34,109.34,109.32,109.33,38604.0,91.3009,91.3009,91.2842,91.2925,38604.0
2021-11-18 13:25:00,109.32,109.33,109.3,109.3,48177.0,91.2842,91.2925,91.2675,91.2675,48177.0
2021-11-18 13:30:00,109.3,109.31,109.3,109.31,10702.0,91.2675,91.2758,91.2675,91.2758,10702.0
2021-11-18 13:35:00,109.3,109.31,109.29,109.29,17695.0,91.2675,91.2758,91.2591,91.2591,17695.0
2021-11-18 13:40:00,109.29,109.31,109.28,109.31,56435.0,91.2591,91.2758,91.2508,91.2758,56435.0
2021-11-18 13:45:00,109.31,109.31,109.3,109.31,8332.0,91.2758,91.2758,91.2675,91.2758,8332.0
2021-11-18 13:50:00,109.31,109.33,109.3,109.33,51983.0,91.2758,91.2925,91.2675,91.2925,51983.0
2021-11-18 13:55:00,109.33,109.33,109.32,109.33,4411.0,91.2925,91.2925,91.2842,91.2925,4411.0
2021-11-18 14:00:00,109.33,109.33,109.32,109.33,58719.0,91.2925,91.2925,91.2842,91.2925,58719.0
2021-11-18 14:05:00,109.33,109.34,109.32,109.34,30681.0,91.2925,91.3009,91.2842,91.3009,30681.0
2021-11-18 14:10:00,109.34,109.34,109.3,109.31,177726.0,91.3009,91.3009,91.2675,91.2758,177726.0
2021-11-18 14:15:00,109.3,109.31,109.29,109.29,52165.0,91.2675,91.2758,91.2591,91.2591,52165.0
2021-11-18 14:20:00,109.29,109.32,109.29,109.32,45325.0,91.2591,91.2842,91.2591,91.2842,45325.0
2021-11-18 14:25:00,109.32,109.32,109.31,109.32,36473.0,91.2842,91.2842,91.2758,91.2842,36473.0
2021-11-18 14:30:00,109.32,109.32,109.31,109.32,29854.0,91.2842,91.2842,91.2758,91.2842,29854.0
2021-11-18 14:35:00,109.32,109.32,109.31,109.32,20611.0,91.2842,91.2842,91.2758,91.2842,20611.0
2021-11-18 14:40:00,109.32,109.33,109.31,109.33,42903.0,91.2842,91.2925,91.2758,91.2925,42903.0
2021-11-18 14:45:00,109.33,109.33,109.32,109.33,33003.0,91.2925,91.2925,91.2842,91.2925,33003.0
2021-11-18 14:50:00,109.33,109.34,109.32,109.34,45188.0,91.2925,91.3009,91.2842,91.3009,45188.0
2021-11-18 14:55:00,109.34,109.35,109.33,109.34,84613.0,91.3009,91.3092,91.2925,91.3009,84613.0
2021-11-18 15:00:00,109.34,109.35,109.32,109.33,74123.0,91.3009,91.3092,91.2842,91.2925,74123.0
2021-11-18 15:05:00,109.33,109.33,109.29,109.3,61070.0,91.2925,91.2925,91.2591,91.2675,61070.0
2021-11-18 15:10:00,109.3,109.3,109.29,109.29,17104.0,91.2675,91.2675,91.2591,91.2591,17104.0
2021-11-18 15:15:00,109.29,109.3,109.29,109.3,20635.0,91.2591,91.2675,91.2591,91.2675,20635.0
2021-11-18 15:20:00,109.3,109.34,109.29,109.34,25245.0,91.2675,91.3009,91.2591,91.3009,25245.0
2021-11-18 15:25:00,109.34,109.36,109.33,109.36,28583.0,91.3009,91.3176,91.2925,91.3176,28583.0
2021-11-18 15:30:00,109.36,109.37,109.35,109.37,87582.0,91.3176,91.3259,91.3092,91.3259,87582.0
2021-11-18 15:35:00,109.37,109.37,109.34,109.36,105595.0,91.3259,91.3259,91.3009,91.3176,105595.0
2021-11-18 15:40:00,109.36,109.42,109.36,109.42,140022.0,91.3176,91.3677,91.3176,91.3677,140022.0
2021-11-18 15:45:00,109.41,109.43,109.41,109.43,105127.0,91.3594,91.3761,91.3594,91.3761,105127.0
2021-11-18 15:50:00,109.43,109.48,109.42,109.46,191706.0,91.3761,91.4178,91.3677,91.4011,191706.0
2021-11-18 15:55:00,109.47,109.47,109.42,109.44,490240.0,91.4095,91.4095,91.3677,91.3844,490240.0
2021-11-19 09:30:00,109.47,109.57,109.47,109.48,93501.0,91.4095,91.493,91.4095,91.4178,93501.0
2021-11-19 09:35:00,109.49,109.54,109.44,109.45,112865.0,91.4262,91.4679,91.3844,91.3928,112865.0
2021-11-19 09:40:00,109.46,109.49,109.44,109.47,43213.0,91.4011,91.4262,91.3844,91.4095,43213.0
2021-11-19 09:45:00,109.47,109.49,109.43,109.43,36553.0,91.4095,91.4262,91.3761,91.3761,36553.0
2021-11-19 09:50:00,109.42,109.46,109.41,109.43,22335.0,91.3677,91.4011,91.3594,91.3761,22335.0
2021-11-19 09:55:00,109.43,109.48,109.4,109.48,16193.0,91.3761,91.4178,91.351,91.4178,16193.0
2021-11-19 10:00:00,109.47,109.49,109.43,109.45,364902.0,91.4095,91.4262,91.3761,91.3928,364902.0
2021-11-19 10:05:00,109.45,109.47,109.41,109.46,55377.0,91.3928,91.4095,91.3594,91.4011,55377.0
2021-11-19 10:10:00,109.47,109.49,109.44,109.48,102219.0,91.4095,91.4262,91.3844,91.4178,102219.0
2021-11-19 10:15:00,109.48,109.5,109.46,109.5,68668.0,91.4178,91.4345,91.4011,91.4345,68668.0
2021-11-19 10:20:00,109.5,109.51,109.48,109.5,29193.0,91.4345,91.4429,91.4178,91.4345,29193.0
2021-11-19 10:25:00,109.49,109.5,109.46,109.5,75766.0,91.4262,91.4345,91.4011,91.4345,75766.0
2021-11-19 10:30:00,109.49,109.52,109.49,109.51,14575.0,91.4262,91.4512,91.4262,91.4429,14575.0
2021-11-19 10:35:00,109.52,109.54,109.48,109.51,54443.0,91.4512,91.4679,91.4178,91.4429,54443.0
2021-11-19 10:40:00,109.51,109.53,109.5,109.52,24301.0,91.4429,91.4596,91.4345,91.4512,24301.0
2021-11-19 10:45:00,109.52,109.52,109.39,109.44,96389.0,91.4512,91.4512,91.3427,91.3844,96389.0
2021-11-19 10:50:00,109.45,109.45,109.39,109.4,88158.0,91.3928,91.3928,91.3427,91.351,88158.0
2021-11-19 10:55:00,109.4,109.41,109.38,109.4,116555.0,91.351,91.3594,91.3343,91.351,116555.0
2021-11-19 11:00:00,109.4,109.41,109.37,109.39,64268.0,91.351,91.3594,91.3259,91.3427,64268.0
2021-11-19 11:05:00,109.38,109.41,109.38,109.4,65690.0,91.3343,91.3594,91.3343,91.351,65690.0
2021-11-19 11:10:00,109.4,109.4,109.38,109.4,31468.0,91.351,91.351,91.3343,91.351,31468.0
2021-11-19 11:15:00,109.39,109.4,109.36,109.38,64594.0,91.3427,91.351,91.3176,91.3343,64594.0
2021-11-19 11:20:00,109.39,109.41,109.37,109.4,43141.0,91.3427,91.3594,91.3259,91.351,43141.0
2021-11-19 11:25:00,109.4,109.41,109.38,109.4,95101.0,91.351,91.3594,91.3343,91.351,95101.0
2021-11-19 11:30:00,109.4,109.46,109.4,109.45,49200.0,91.351,91.4011,91.351,91.3928,49200.0
2021-11-19 11:35:00,109.45,109.45,109.43,109.43,35786.0,91.3928,91.3928,91.3761,91.3761,35786.0
2021-11-19 11:40:00,109.43,109.44,109.41,109.42,52975.0,91.3761,91.3844,91.3594,91.3677,52975.0
2021-11-19 11:45:00,109.42,109.44,109.42,109.44,25435.0,91.3677,91.3844,91.3677,91.3844,25435.0
2021-11-19 11:50:00,109.43,109.45,109.41,109.42,40905.0,91.3761,91.3928,91.3594,91.3677,40905.0
2021-11-19 11:55:00,109.42,109.47,109.42,109.45,75392.0,91.3677,91.4095,91.3677,91.3928,75392.0
2021-11-19 12:00:00,109.45,109.48,109.45,109.47,24973.0,91.3928,91.4178,91.3928,91.4095,24973.0
2021-11-19 12:05:00,109.47,109.48,109.46,109.47,37609.0,91.4095,91.4178,91.4011,91.4095,37609.0
2021-11-19 12:10:00,109.47,109.48,109.43,109.44,49397.0,91.4095,91.4178,91.3761,91.3844,49397.0
2021-11-19 12:15:00,109.44,109.46,109.44,109.46,14980.0,91.3844,91.4011,91.3844,91.4011,14980.0
2021-11-19 12:20:00,109.46,109.48,109.45,109.48,25760.0,91.4011,91.4178,91.3928,91.4178,25760.0
2021-11-19 12:25:00,109.48,109.48,109.47,109.48,4184.0,91.4178,91.4178,91.4095,91.4178,4184.0
2021-11-19 12:30:00,109.48,109.48,109.47,109.47,14579.0,91.4178,91.4178,91.4095,91.4095,14579.0
2021-11-19 12:35:00,109.47,109.49,109.42,109.42,35870.0,91.4095,91.4262,91.3677,91.3677,35870.0
2021-11-19 12:40:00,109.41,109.42,109.36,109.41,116274.0,91.3594,91.3677,91.3176,91.3594,116274.0
2021-11-19 12:45:00,109.4,109.42,109.38,109.4,24147.0,91.351,91.3677,91.3343,91.351,24147.0
2021-11-19 12:50:00,109.4,109.42,109.4,109.41,19358.0,91.351,91.3677,91.351,91.3594,19358.0
2021-11-19 12:55:00,109.41,109.41,109.39,109.4,46812.0,91.3594,91.3594,91.3427,91.351,46812.0
2021-11-19 13:00:00,109.41,109.41,109.38,109.41,45642.0,91.3594,91.3594,91.3343,91.3594,45642.0
2021-11-19 13:05:00,109.41,109.44,109.39,109.44,34501.0,91.3594,91.3844,91.3427,91.3844,34501.0
2021-11-19 13:10:00,109.43,109.46,109.42,109.43,6172.0,91.3761,91.4011,91.3677,91.3761,6172.0
2021-11-19 13:15:00,109.43,109.44,109.41,109.43,15047.0,91.3761,91.3844,91.3594,91.3761,15047.0
2021-11-19 13:20:00,109.44,109.46,109.43,109.45,9245.0,91.3844,91.4011,91.3761,91.3928,9245.0
2021-11-19 13:25:00,109.45,109.46,109.43,109.44,4402.0,91.3928,91.4011,91.3761,91.3844,4402.0
2021-11-19 13:30:00,109.44,109.48,109.44,109.47,15246.0,91.3844,91.4178,91.3844,91.4095,15246.0
2021-11-19 13:35:00,109.47,109.47,109.43,109.45,17822.0,91.4095,91.4095,91.3761,91.3928,17822.0
2021-11-19 13:40:00,109.45,109.46,109.43,109.45,6712.0,91.3928,91.4011,91.3761,91.3928,6712.0
2021-11-19 13:45:00,109.45,109.48,109.44,109.44,51559.0,91.3928,91.4178,91.3844,91.3844,51559.0
2021-11-19 13:50:00,109.45,109.46,109.44,109.45,20680.0,91.3928,91.4011,91.3844,91.3928,20680.0
2021-11-19 13:55:00,109.45,109.45,109.42,109.43,15317.0,91.3928,91.3928,91.3677,91.3761,15317.0
2021-11-19 14:00:00,109.43,109.45,109.42,109.45,14269.0,91.3761,91.3928,91.3677,91.3928,14269.0
2021-11-19 14:05:00,109.45,109.45,109.41,109.44,28641.0,91.3928,91.3928,91.3594,91.3844,28641.0
2021-11-19 14:10:00,109.43,109.45,109.43,109.45,18747.0,91.3761,91.3928,91.3761,91.3928,18747.0
2021-11-19 14:15:00,109.45,109.47,109.44,109.46,23828.0,91.3928,91.4095,91.3844,91.4011,23828.0
2021-11-19 14:20:00,109.46,109.49,109.46,109.48,21829.0,91.4011,91.4262,91.4011,91.4178,21829.0
2021-11-19 14:25:00,109.48,109.48,109.46,109.47,11830.0,91.4178,91.4178,91.4011,91.4095,11830.0
2021-11-19 14:30:00,109.46,109.47,109.45,109.46,11013.0,91.4011,91.4095,91.3928,91.4011,11013.0
2021-11-19 14:35:00,109.47,109.47,109.42,109.43,30335.0,91.4095,91.4095,91.3677,91.3761,30335.0
2021-11-19 14:40:00,109.43,109.45,109.42,109.45,25545.0,91.3761,91.3928,91.3677,91.3928,25545.0
2021-11-19 14:45:00,109.44,109.45,109.42,109.43,5304.0,91.3844,91.3928,91.3677,91.3761,5304.0
2021-11-19 14:50:00,109.43,109.45,109.42,109.43,18294.0,91.3761,91.3928,91.3677,91.3761,18294.0
2021-11-19 14:55:00,109.43,109.45,109.42,109.44,27094.0,91.3761,91.3928,91.3677,91.3844,27094.0
2021-11-19 15:00:00,109.44,109.45,109.39,109.43,93055.0,91.3844,91.3928,91.3427,91.3761,93055.0
2021-11-19 15:05:00,109.43,109.45,109.42,109.45,45035.0,91.3761,91.3928,91.3677,91.3928,45035.0
2021-11-19 15:10:00,109.45,109.45,109.42,109.44,29392.0,91.3928,91.3928,91.3677,91.3844,29392.0
2021-11-19 15:15:00,109.44,109.44,109.42,109.42,13301.0,91.3844,91.3844,91.3677,91.3677,13301.0
2021-11-19 15:20:00,109.43,109.43,109.4,109.41,34460.0,91.3761,91.3761,91.351,91.3594,34460.0
2021-11-19 15:25:00,109.41,109.42,109.4,109.42,77961.0,91.3594,91.3677,91.351,91.3677,77961.0
2021-11-19 15:30:00,109.42,109.42,109.4,109.41,39254.0,91.3677,91.3677,91.351,91.3594,39254.0
2021-11-19 15:35:00,109.41,109.41,109.38,109.38,37824.0,91.3594,91.3594,91.3343,91.3343,37824.0
2021-11-19 15:40:00,109.38,109.39,109.38,109.39,53066.0,91.3343,91.3427,91.3343,91.3427,53066.0
2021-11-19 15:45:00,109.38,109.4,109.38,109.39,47470.0,91.3343,91.351,91.3343,91.3427,47470.0
2021-11-19 15:50:00,109.4,109.4,109.39,109.4,49555.0,91.351,91.351,91.3427,91.351,49555.0
2021-11-19 15:55:00,109.4,109.4,109.37,109.39,344671.0,91.351,91.351,91.3259,91.3427,344671.0
2021-11-22 09:30:00,109.14,109.3,109.0,109.02,61557.0,91.1339,91.2675,91.017,91.0337,61557.0
2021-11-22 09:35:00,109.03,109.05,108.98,109.05,64747.0,91.042,91.0587,91.0003,91.0587,64747.0
2021-11-22 09:40:00,109.05,109.05,109.01,109.03,94536.0,91.0587,91.0587,91.0253,91.042,94536.0
2021-11-22 09:45:00,109.06,109.15,109.03,109.14,39608.0,91.0671,91.1422,91.042,91.1339,39608.0
2021-11-22 09:50:00,109.14,109.15,109.11,109.12,92625.0,91.1339,91.1422,91.1088,91.1172,92625.0
2021-11-22 09:55:00,109.11,109.12,109.08,109.08,20314.0,91.1088,91.1172,91.0838,91.0838,20314.0
2021-11-22 10:00:00,109.09,109.11,109.04,109.08,39930.0,91.0921,91.1088,91.0504,91.0838,39930.0
2021-11-22 10:05:00,109.07,109.07,108.99,109.0,15687.0,91.0754,91.0754,91.0086,91.017,15687.0
2021-11-22 10:10:00,108.99,109.01,108.98,109.0,166519.0,91.0086,91.0253,91.0003,91.017,166519.0
2021-11-22 10:15:00,109.0,109.0,108.96,108.98,95399.0,91.017,91.017,90.9836,91.0003,95399.0
2021-11-22 10:20:00,108.98,108.99,108.93,108.95,157933.0,91.0003,91.0086,90.9585,90.9752,157933.0
2021-11-22 10:25:00,108.95,108.97,108.92,108.92,47610.0,90.9752,90.9919,90.9502,90.9502,47610.0
2021-11-22 10:30:00,108.92,108.94,108.9,108.91,46672.0,90.9502,90.9669,90.9335,90.9418,46672.0
2021-11-22 10:35:00,108.91,108.92,108.89,108.91,44571.0,90.9418,90.9502,90.9251,90.9418,44571.0
2021-11-22 10:40:00,108.9,108.9,108.87,108.88,28288.0,90.9335,90.9335,90.9084,90.9168,28288.0
2021-11-22 10:45:00,108.88,108.9,108.87,108.9,36286.0,90.9168,90.9335,90.9084,90.9335,36286.0
2021-11-22 10:50:00,108.9,108.9,108.83,108.84,38936.0,90.9335,90.9335,90.875,90.8834,38936.0
2021-11-22 10:55:00,108.83,108.83,108.74,108.75,270740.0,90.875,90.875,90.7999,90.8082,270740.0
2021-11-22 11:00:00,108.75,108.78,108.72,108.76,139853.0,90.8082,90.8333,90.7832,90.8166,139853.0
2021-11-22 11:05:00,108.77,108.77,108.72,108.73,134404.0,90.8249,90.8249,90.7832,90.7915,134404.0
2021-11-22 11:10:00,108.72,108.73,108.71,108.73,33239.0,90.7832,90.7915,90.7748,90.7915,33239.0
2021-11-22 11:15:00,108.72,108.74,108.7,108.7,69086.0,90.7832,90.7999,90.7665,90.7665,69086.0
2021-11-22 11:20:00,108.7,108.71,108.7,108.71,18674.0,90.7665,90.7748,90.7665,90.7748,18674.0
2021-11-22 11:25:00,108.71,108.71,108.69,108.71,34125.0,90.7748,90.7748,90.7581,90.7748,34125.0
2021-11-22 11:30:00,108.7,108.73,108.67,108.68,47571.0,90.7665,90.7915,90.7414,90.7498,47571.0
2021-11-22 11:35:00,108.68,108.68,108.6,108.61,23001.0,90.7498,90.7498,90.683,90.6913,23001.0
2021-11-22 11:40:00,108.61,108.65,108.6,108.63,39647.0,90.6913,90.7247,90.683,90.708,39647.0
2021-11-22 11:45:00,108.63,108.64,108.62,108.63,63740.0,90.708,90.7164,90.6997,90.708,63740.0
2021-11-22 11:50:00,108.62,108.64,108.61,108.63,28386.0,90.6997,90.7164,90.6913,90.708,28386.0
2021-11-22 11:55:00,108.64,108.64,108.62,108.62,45761.0,90.7164,90.7164,90.6997,90.6997,45761.0
2021-11-22 12:00:00,108.61,108.62,108.54,108.55,123048.0,90.6913,90.6997,90.6329,90.6412,123048.0
2021-11-22 12:05:00,108.55,108.56,108.54,108.56,26531.0,90.6412,90.6496,90.6329,90.6496,26531.0
2021-11-22 12:10:00,108.55,108.58,108.54,108.55,35281.0,90.6412,90.6663,90.6329,90.6412,35281.0
2021-11-22 12:15:00,108.55,108.58,108.54,108.57,46743.0,90.6412,90.6663,90.6329,90.6579,46743.0
2021-11-22 12:20:00,108.57,108.57,108.56,108.56,32290.0,90.6579,90.6579,90.6496,90.6496,32290.0
2021-11-22 12:25:00,108.57,108.58,108.54,108.58,30808.0,90.6579,90.6663,90.6329,90.6663,30808.0
2021-11-22 12:30:00,108.58,108.62,108.57,108.58,63105.0,90.6663,90.6997,90.6579,90.6663,63105.0
2021-11-22 12:35:00,108.58,108.58,108.54,108.57,82554.0,90.6663,90.6663,90.6329,90.6579,82554.0
2021-11-22 12:40:00,108.57,108.57,108.54,108.55,31800.0,90.6579,90.6579,90.6329,90.6412,31800.0
2021-11-22 12:45:00,108.55,108.59,108.54,108.55,145089.0,90.6412,90.6746,90.6329,90.6412,145089.0
2021-11-22 12:50:00,108.55,108.56,108.52,108.54,40390.0,90.6412,90.6496,90.6162,90.6329,40390.0
2021-11-22 12:55:00,108.54,108.54,108.51,108.53,39819.0,90.6329,90.6329,90.6078,90.6245,39819.0
2021-11-22 13:00:00,108.53,108.53,108.44,108.48,293665.0,90.6245,90.6245,90.5494,90.5828,293665.0
2021-11-22 13:05:00,108.48,108.49,108.4,108.4,23866.0,90.5828,90.5911,90.516,90.516,23866.0
2021-11-22 13:10:00,108.4,108.4,108.36,108.38,22876.0,90.516,90.516,90.4826,90.4993,22876.0
2021-11-22 13:15:00,108.38,108.41,108.37,108.4,17490.0,90.4993,90.5243,90.4909,90.516,17490.0
2021-11-22 13:20:00,108.4,108.42,108.39,108.41,13657.0,90.516,90.5327,90.5076,90.5243,13657.0
2021-11-22 13:25:00,108.41,108.41,108.38,108.39,19005.0,90.5243,90.5243,90.4993,90.5076,19005.0
2021-11-22 13:30:00,108.4,108.4,108.35,108.37,32616.0,90.516,90.516,90.4742,90.4909,32616.0
2021-11-22 13:35:00,108.36,108.38,108.34,108.34,59529.0,90.4826,90.4993,90.4659,90.4659,59529.0
2021-11-22 13:40:00,108.34,108.34,108.29,108.29,29357.0,90.4659,90.4659,90.4241,90.4241,29357.0
2021-11-22 13:45:00,108.3,108.36,108.29,108.36,26955.0,90.4325,90.4826,90.4241,90.4826,26955.0
2021-11-22 13:50:00,108.35,108.36,108.31,108.35,90460.0,90.4742,90.4826,90.4408,90.4742,90460.0
2021-11-22 13:55:00,108.35,108.39,108.35,108.39,44896.0,90.4742,90.5076,90.4742,90.5076,44896.0
2021-11-22 14:00:00,108.39,108.41,108.35,108.41,51130.0,90.5076,90.5243,90.4742,90.5243,51130.0
2021-11-22 14:05:00,108.41,108.41,108.34,108.35,68621.0,90.5243,90.5243,90.4659,90.4742,68621.0
2021-11-22 14:10:00,108.36,108.37,108.35,108.37,24392.0,90.4826,90.4909,90.4742,90.4909,24392.0
2021-11-22 14:15:00,108.37,108.39,108.34,108.38,29261.0,90.4909,90.5076,90.4659,90.4993,29261.0
2021-11-22 14:20:00,108.39,108.39,108.37,108.39,22375.0,90.5076,90.5076,90.4909,90.5076,22375.0
2021-11-22 14:25:00,108.39,108.42,108.36,108.42,30802.0,90.5076,90.5327,90.4826,90.5327,30802.0
2021-11-22 14:30:00,108.42,108.43,108.4,108.42,75995.0,90.5327,90.541,90.516,90.5327,75995.0
2021-11-22 14:35:00,108.42,108.42,108.4,108.4,34774.0,90.5327,90.5327,90.516,90.516,34774.0
2021-11-22 14:40:00,108.41,108.41,108.37,108.38,32518.0,90.5243,90.5243,90.4909,90.4993,32518.0
2021-11-22 14:45:00,108.38,108.4,108.36,108.37,98708.0,90.4993,90.516,90.4826,90.4909,98708.0
2021-11-22 14:50:00,108.37,108.41,108.37,108.39,31097.0,90.4909,90.5243,90.4909,90.5076,31097.0
2021-11-22 14:55:00,108.39,108.4,108.33,108.35,76050.0,90.5076,90.516,90.4575,90.4742,76050.0
2021-11-22 15:00:00,108.35,108.36,108.31,108.34,28929.0,90.4742,90.4826,90.4408,90.4659,28929.0
2021-11-22 15:05:00,108.34,108.36,108.33,108.34,52178.0,90.4659,90.4826,90.4575,90.4659,52178.0
2021-11-22 15:10:00,108.34,108.35,108.3,108.31,192524.0,90.4659,90.4742,90.4325,90.4408,192524.0
2021-11-22 15:15:00,108.3,108.31,108.27,108.28,38976.0,90.4325,90.4408,90.4074,90.4158,38976.0
2021-11-22 15:20:00,108.28,108.32,108.28,108.3,41156.0,90.4158,90.4492,90.4158,90.4325,41156.0
2021-11-22 15:25:00,108.3,108.32,108.29,108.32,32211.0,90.4325,90.4492,90.4241,90.4492,32211.0
2021-11-22 15:30:00,108.31,108.35,108.3,108.33,72892.0,90.4408,90.4742,90.4325,90.4575,72892.0
2021-11-22 15:35:00,108.32,108.34,108.3,108.31,36022.0,90.4492,90.4659,90.4325,90.4408,36022.0
2021-11-22 15:40:00,108.31,108.33,108.29,108.3,159446.0,90.4408,90.4575,90.4241,90.4325,159446.0
2021-11-22 15:45:00,108.31,108.32,108.29,108.3,115711.0,90.4408,90.4492,90.4241,90.4325,115711.0
2021-11-22 15:50:00,108.29,108.3,108.25,108.27,233900.0,90.4241,90.4325,90.3907,90.4074,233900.0
2021-11-22 15:55:00,108.27,108.33,108.23,108.28,381594.0,90.4074,90.4575,90.374,90.4158,381594.0
2021-11-23 09:30:00,107.9,107.94,107.69,107.78,130518.0,90.0985,90.1319,89.9231,89.9983,130518.0
2021-11-23 09:35:00,107.78,107.84,107.76,107.82,101075.0,89.9983,90.0484,89.9816,90.0317,101075.0
2021-11-23 09:40:00,107.82,107.95,107.81,107.94,155161.0,90.0317,90.1402,90.0233,90.1319,155161.0
2021-11-23 09:45:00,107.95,108.04,107.94,108.04,303678.0,90.1402,90.2154,90.1319,90.2154,303678.0
2021-11-23 09:50:00,108.04,108.07,108.03,108.04,228665.0,90.2154,90.2404,90.207,90.2154,228665.0
2021-11-23 09:55:00,108.05,108.06,108.03,108.03,64296.0,90.2237,90.2321,90.207,90.207,64296.0
2021-11-23 10:00:00,108.04,108.04,107.97,107.98,155379.0,90.2154,90.2154,90.1569,90.1653,155379.0
2021-11-23 10:05:00,107.98,107.99,107.93,107.96,161250.0,90.1653,90.1736,90.1235,90.1486,161250.0
2021-11-23 10:10:00,107.95,107.97,107.94,107.97,83192.0,90.1402,90.1569,90.1319,90.1569,83192.0
2021-11-23 10:15:00,107.97,107.98,107.93,107.95,30519.0,90.1569,90.1653,90.1235,90.1402,30519.0
2021-11-23 10:20:00,107.95,108.0,107.94,107.99,52224.0,90.1402,90.182,90.1319,90.1736,52224.0
2021-11-23 10:25:00,107.98,107.99,107.94,107.95,225242.0,90.1653,90.1736,90.1319,90.1402,225242.0
2021-11-23 10:30:00,107.94,107.94,107.89,107.9,67087.0,90.1319,90.1319,90.0901,90.0985,67087.0
2021-11-23 10:35:00,107.89,107.9,107.86,107.88,20045.0,90.0901,90.0985,90.0651,90.0818,20045.0
2021-11-23 10:40:00,107.89,107.9,107.88,107.89,34113.0,90.0901,90.0985,90.0818,90.0901,34113.0
2021-11-23 10:45:00,107.9,107.91,107.85,107.87,73581.0,90.0985,90.1068,90.0567,90.0734,73581.0
2021-11-23 10:50:00,107.87,107.88,107.85,107.87,35547.0,90.0734,90.0818,90.0567,90.0734,35547.0
2021-11-23 10:55:00,107.86,107.87,107.82,107.84,34627.0,90.0651,90.0734,90.0317,90.0484,34627.0
2021-11-23 11:00:00,107.85,107.85,107.8,107.81,48920.0,90.0567,90.0567,90.015,90.0233,48920.0
2021-11-23 11:05:00,107.82,107.82,107.81,107.82,42980.0,90.0317,90.0317,90.0233,90.0317,42980.0
2021-11-23 11:10:00,107.82,107.84,107.79,107.82,75308.0,90.0317,90.0484,90.0066,90.0317,75308.0
2021-11-23 11:15:00,107.82,107.83,107.8,107.83,162083.0,90.0317,90.04,90.015,90.04,162083.0
2021-11-23 11:20:00,107.82,107.82,107.78,107.81,23160.0,90.0317,90.0317,89.9983,90.0233,23160.0
2021-11-23 11:25:00,107.81,107.85,107.8,107.83,27496.0,90.0233,90.0567,90.015,90.04,27496.0
2021-11-23 11:30:00,107.83,107.86,107.83,107.84,374116.0,90.04,90.0651,90.04,90.0484,374116.0
2021-11-23 11:35:00,107.84,107.86,107.82,107.83,45560.0,90.0484,90.0651,90.0317,90.04,45560.0
2021-11-23 11:40:00,107.82,107.83,107.77,107.77,45724.0,90.0317,90.04,89.9899,89.9899,45724.0
2021-11-23 11:45:00,107.77,107.79,107.76,107.77,75625.0,89.9899,90.0066,89.9816,89.9899,75625.0
2021-11-23 11:50:00,107.78,107.79,107.76,107.77,288437.0,89.9983,90.0066,89.9816,89.9899,288437.0
2021-11-23 11:55:00,107.77,107.78,107.75,107.75,81280.0,89.9899,89.9983,89.9732,89.9732,81280.0
2021-11-23 12:00:00,107.76,107.77,107.73,107.76,65281.0,89.9816,89.9899,89.9565,89.9816,65281.0
2021-11-23 12:05:00,107.76,107.77,107.75,107.76,42560.0,89.9816,89.9899,89.9732,89.9816,42560.0
2021-11-23 12:10:00,107.76,107.77,107.73,107.77,58517.0,89.9816,89.9899,89.9565,89.9899,58517.0
2021-11-23 12:15:00,107.77,107.81,107.76,107.79,119459.0,89.9899,90.0233,89.9816,90.0066,119459.0
2021-11-23 12:20:00,107.79,107.8,107.76,107.77,328620.0,90.0066,90.015,89.9816,89.9899,328620.0
2021-11-23 12:25:00,107.77,107.77,107.74,107.74,43650.0,89.9899,89.9899,89.9649,89.9649,43650.0
2021-11-23 12:30:00,107.75,107.75,107.74,107.75,46344.0,89.9732,89.9732,89.9649,89.9732,46344.0
2021-11-23 12:35:00,107.75,107.76,107.72,107.72,99425.0,89.9732,89.9816,89.9482,89.9482,99425.0
2021-11-23 12:40:00,107.72,107.73,107.7,107.7,43791.0,89.9482,89.9565,89.9315,89.9315,43791.0
2021-11-23 12:45:00,107.71,107.71,107.59,107.62,184562.0,89.9398,89.9398,89.8396,89.8647,184562.0
2021-11-23 12:50:00,107.62,107.65,107.61,107.65,33448.0,89.8647,89.8897,89.8563,89.8897,33448.0
2021-11-23 12:55:00,107.65,107.65,107.61,107.62,36204.0,89.8897,89.8897,89.8563,89.8647,36204.0
2021-11-23 13:00:00,107.61,107.78,107.59,107.76,195172.0,89.8563,89.9983,89.8396,89.9816,195172.0
2021-11-23 13:05:00,107.76,107.77,107.71,107.76,98242.0,89.9816,89.9899,89.9398,89.9816,98242.0
2021-11-23 13:10:00,107.76,107.76,107.69,107.69,176110.0,89.9816,89.9816,89.9231,89.9231,176110.0
2021-11-23 13:15:00,107.69,107.7,107.66,107.67,118785.0,89.9231,89.9315,89.8981,89.9064,118785.0
2021-11-23 13:20:00,107.67,107.74,107.67,107.71,29315.0,89.9064,89.9649,89.9064,89.9398,29315.0
2021-11-23 13:25:00,107.71,107.73,107.67,107.68,69490.0,89.9398,89.9565,89.9064,89.9148,69490.0
2021-11-23 13:30:00,107.69,107.71,107.68,107.7,28340.0,89.9231,89.9398,89.9148,89.9315,28340.0
2021-11-23 13:35:00,107.69,107.71,107.66,107.66,54378.0,89.9231,89.9398,89.8981,89.8981,54378.0
2021-11-23 13:40:00,107.66,107.68,107.64,107.67,32822.0,89.8981,89.9148,89.8814,89.9064,32822.0
2021-11-23 13:45:00,107.67,107.69,107.66,107.69,25724.0,89.9064,89.9231,89.8981,89.9231,25724.0
2021-11-23 13:50:00,107.69,107.71,107.66,107.68,86180.0,89.9231,89.9398,89.8981,89.9148,86180.0
2021-11-23 13:55:00,107.68,107.69,107.65,107.67,35723.0,89.9148,89.9231,89.8897,89.9064,35723.0
2021-11-23 14:00:00,107.67,107.7,107.67,107.7,43014.0,89.9064,89.9315,89.9064,89.9315,43014.0
2021-11-23 14:05:00,107.7,107.7,107.68,107.69,20618.0,89.9315,89.9315,89.9148,89.9231,20618.0
2021-11-23 14:10:00,107.69,107.7,107.66,107.7,51244.0,89.9231,89.9315,89.8981,89.9315,51244.0
2021-11-23 14:15:00,107.7,107.71,107.69,107.7,27948.0,89.9315,89.9398,89.9231,89.9315,27948.0
2021-11-23 14:20:00,107.7,107.7,107.67,107.69,45708.0,89.9315,89.9315,89.9064,89.9231,45708.0
2021-11-23 14:25:00,107.69,107.69,107.68,107.69,20789.0,89.9231,89.9231,89.9148,89.9231,20789.0
2021-11-23 14:30:00,107.69,107.71,107.68,107.7,25042.0,89.9231,89.9398,89.9148,89.9315,25042.0
2021-11-23 14:35:00,107.7,107.72,107.69,107.72,28736.0,89.9315,89.9482,89.9231,89.9482,28736.0
2021-11-23 14:40:00,107.72,107.73,107.68,107.69,39007.0,89.9482,89.9565,89.9148,89.9231,39007.0
2021-11-23 14:45:00,107.69,107.71,107.68,107.7,23766.0,89.9231,89.9398,89.9148,89.9315,23766.0
2021-11-23 14:50:00,107.7,107.7,107.65,107.66,36513.0,89.9315,89.9315,89.8897,89.8981,36513.0
2021-11-23 14:55:00,107.65,107.67,107.63,107.65,41854.0,89.8897,89.9064,89.873,89.8897,41854.0
2021-11-23 15:00:00,107.65,107.65,107.61,107.62,28497.0,89.8897,89.8897,89.8563,89.8647,28497.0
2021-11-23 15:05:00,107.62,107.64,107.6,107.62,31992.0,89.8647,89.8814,89.848,89.8647,31992.0
2021-11-23 15:10:00,107.62,107.63,107.58,107.63,50628.0,89.8647,89.873,89.8313,89.873,50628.0
2021-11-23 15:15:00,107.62,107.63,107.58,107.6,91067.0,89.8647,89.873,89.8313,89.848,91067.0
2021-11-23 15:20:00,107.6,107.6,107.58,107.59,17367.0,89.848,89.848,89.8313,89.8396,17367.0
2021-11-23 15:25:00,107.59,107.63,107.57,107.59,76328.0,89.8396,89.873,89.8229,89.8396,76328.0
2021-11-23 15:30:00,107.58,107.59,107.55,107.56,47127.0,89.8313,89.8396,89.8062,89.8146,47127.0
2021-11-23 15:35:00,107.56,107.56,107.54,107.55,97683.0,89.8146,89.8146,89.7979,89.8062,97683.0
2021-11-23 15:40:00,107.54,107.55,107.52,107.53,112685.0,89.7979,89.8062,89.7812,89.7895,112685.0
2021-11-23 15:45:00,107.53,107.54,107.52,107.54,59252.0,89.7895,89.7979,89.7812,89.7979,59252.0
2021-11-23 15:50:00,107.54,107.59,107.53,107.57,289382.0,89.7979,89.8396,89.7895,89.8229,289382.0
2021-11-23 15:55:00,107.57,107.64,107.56,107.58,242469.0,89.8229,89.8814,89.8146,89.8313,242469.0
2021-11-24 09:30:00,107.73,107.74,107.61,107.65,114218.0,89.9565,89.9649,89.8563,89.8897,114218.0
2021-11-24 09:35:00,107.66,107.68,107.63,107.64,379325.0,89.8981,89.9148,89.873,89.8814,379325.0
2021-11-24 09:40:00,107.64,107.65,107.56,107.56,390466.0,89.8814,89.8897,89.8146,89.8146,390466.0
2021-11-24 09:45:00,107.57,107.61,107.54,107.6,347821.0,89.8229,89.8563,89.7979,89.848,347821.0
2021-11-24 09:50:00,107.59,107.67,107.59,107.62,137604.0,89.8396,89.9064,89.8396,89.8647,137604.0
2021-11-24 09:55:00,107.62,107.66,107.62,107.65,66603.0,89.8647,89.8981,89.8647,89.8897,66603.0
2021-11-24 10:00:00,107.64,107.72,107.61,107.65,173836.0,89.8814,89.9482,89.8563,89.8897,173836.0
2021-11-24 10:05:00,107.66,107.73,107.65,107.66,68528.0,89.8981,89.9565,89.8897,89.8981,68528.0
2021-11-24 10:10:00,107.66,107.67,107.61,107.67,175044.0,89.8981,89.9064,89.8563,89.9064,175044.0
2021-11-24 10:15:00,107.67,107.67,107.64,107.66,20512.0,89.9064,89.9064,89.8814,89.8981,20512.0
2021-11-24 10:20:00,107.66,107.74,107.65,107.73,73198.0,89.8981,89.9649,89.8897,89.9565,73198.0
2021-11-24 10:25:00,107.73,107.75,107.7,107.75,31326.0,89.9565,89.9732,89.9315,89.9732,31326.0
2021-11-24 10:30:00,107.76,107.78,107.7,107.7,37744.0,89.9816,89.9983,89.9315,89.9315,37744.0
2021-11-24 10:35:00,107.7,107.82,107.7,107.81,54066.0,89.9315,90.0317,89.9315,90.0233,54066.0
2021-11-24 10:40:00,107.82,107.83,107.77,107.77,102186.0,90.0317,90.04,89.9899,89.9899,102186.0
2021-11-24 10:45:00,107.77,107.78,107.73,107.76,22287.0,89.9899,89.9983,89.9565,89.9816,22287.0
2021-11-24 10:50:00,107.76,107.82,107.76,107.81,29593.0,89.9816,90.0317,89.9816,90.0233,29593.0
2021-11-24 10:55:00,107.81,107.81,107.78,107.8,30348.0,90.0233,90.0233,89.9983,90.015,30348.0
2021-11-24 11:00:00,107.79,107.8,107.75,107.77,92761.0,90.0066,90.015,89.9732,89.9899,92761.0
2021-11-24 11:05:00,107.77,107.79,107.73,107.75,138376.0,89.9899,90.0066,89.9565,89.9732,138376.0
2021-11-24 11:10:00,107.74,107.79,107.71,107.77,307334.0,89.9649,90.0066,89.9398,89.9899,307334.0
2021-11-24 11:15:00,107.77,107.81,107.77,107.81,114552.0,89.9899,90.0233,89.9899,90.0233,114552.0
2021-11-24 11:20:00,107.8,107.83,107.78,107.8,260568.0,90.015,90.04,89.9983,90.015,260568.0
2021-11-24 11:25:00,107.8,107.81,107.75,107.77,251765.0,90.015,90.0233,89.9732,89.9899,251765.0
2021-11-24 11:30:00,107.77,107.8,107.77,107.79,84637.0,89.9899,90.015,89.9899,90.0066,84637.0
2021-11-24 11:35:00,107.79,107.8,107.78,107.78,57653.0,90.0066,90.015,89.9983,89.9983,57653.0
2021-11-24 11:40:00,107.79,107.79,107.76,107.79,43344.0,90.0066,90.0066,89.9816,90.0066,43344.0
2021-11-24 11:45:00,107.79,107.8,107.77,107.77,22217.0,90.0066,90.015,89.9899,89.9899,22217.0
2021-11-24 11:50:00,107.77,107.78,107.74,107.76,124684.0,89.9899,89.9983,89.9649,89.9816,124684.0
2021-11-24 11:55:00,107.77,107.78,107.75,107.78,13447.0,89.9899,89.9983,89.9732,89.9983,13447.0
2021-11-24 12:00:00,107.77,107.8,107.77,107.79,14066.0,89.9899,90.015,89.9899,90.0066,14066.0
2021-11-24 12:05:00,107.79,107.81,107.78,107.8,19538.0,90.0066,90.0233,89.9983,90.015,19538.0
2021-11-24 12:10:00,107.8,107.81,107.78,107.79,14275.0,90.015,90.0233,89.9983,90.0066,14275.0
2021-11-24 12:15:00,107.79,107.81,107.78,107.79,44683.0,90.0066,90.0233,89.9983,90.0066,44683.0
2021-11-24 12:20:00,107.8,107.82,107.77,107.78,16959.0,90.015,90.0317,89.9899,89.9983,16959.0
2021-11-24 12:25:00,107.78,107.81,107.78,107.81,14095.0,89.9983,90.0233,89.9983,90.0233,14095.0
2021-11-24 12:30:00,107.8,107.81,107.79,107.79,9248.0,90.015,90.0233,90.0066,90.0066,9248.0
2021-11-24 12:35:00,107.79,107.83,107.79,107.83,18557.0,90.0066,90.04,90.0066,90.04,18557.0
2021-11-24 12:40:00,107.83,107.83,107.82,107.83,7611.0,90.04,90.04,90.0317,90.04,7611.0
2021-11-24 12:45:00,107.83,107.84,107.79,107.79,44856.0,90.04,90.0484,90.0066,90.0066,44856.0
2021-11-24 12:50:00,107.79,107.8,107.79,107.79,8323.0,90.0066,90.015,90.0066,90.0066,8323.0
2021-11-24 12:55:00,107.79,107.81,107.79,107.81,8922.0,90.0066,90.0233,90.0066,90.0233,8922.0
2021-11-24 13:00:00,107.81,107.81,107.78,107.78,7720.0,90.0233,90.0233,89.9983,89.9983,7720.0
2021-11-24 13:05:00,107.79,107.8,107.78,107.8,58475.0,90.0066,90.015,89.9983,90.015,58475.0
2021-11-24 13:10:00,107.8,107.8,107.78,107.8,77562.0,90.015,90.015,89.9983,90.015,77562.0
2021-11-24 13:15:00,107.8,107.8,107.78,107.8,16109.0,90.015,90.015,89.9983,90.015,16109.0
2021-11-24 13:20:00,107.8,107.83,107.79,107.82,16577.0,90.015,90.04,90.0066,90.0317,16577.0
2021-11-24 13:25:00,107.83,107.83,107.78,107.79,17799.0,90.04,90.04,89.9983,90.0066,17799.0
2021-11-24 13:30:00,107.79,107.79,107.77,107.77,10461.0,90.0066,90.0066,89.9899,89.9899,10461.0
2021-11-24 13:35:00,107.78,107.79,107.76,107.77,14337.0,89.9983,90.0066,89.9816,89.9899,14337.0
2021-11-24 13:40:00,107.77,107.8,107.76,107.79,8134.0,89.9899,90.015,89.9816,90.0066,8134.0
2021-11-24 13:45:00,107.79,107.8,107.78,107.79,10561.0,90.0066,90.015,89.9983,90.0066,10561.0
2021-11-24 13:50:00,107.79,107.8,107.77,107.78,19824.0,90.0066,90.015,89.9899,89.9983,19824.0
2021-11-24 13:55:00,107.78,107.78,107.75,107.77,27254.0,89.9983,89.9983,89.9732,89.9899,27254.0
2021-11-24 14:00:00,107.77,107.79,107.75,107.78,29500.0,89.9899,90.0066,89.9732,89.9983,29500.0
2021-11-24 14:05:00,107.79,107.79,107.74,107.74,18013.0,90.0066,90.0066,89.9649,89.9649,18013.0
2021-11-24 14:10:00,107.75,107.77,107.71,107.76,58195.0,89.9732,89.9899,89.9398,89.9816,58195.0
2021-11-24 14:15:00,107.76,107.76,107.73,107.73,17993.0,89.9816,89.9816,89.9565,89.9565,17993.0
2021-11-24 14:20:00,107.74,107.75,107.72,107.74,13237.0,89.9649,89.9732,89.9482,89.9649,13237.0
2021-11-24 14:25:00,107.73,107.74,107.7,107.72,12764.0,89.9565,89.9649,89.9315,89.9482,12764.0
2021-11-24 14:30:00,107.73,107.75,107.72,107.75,8590.0,89.9565,89.9732,89.9482,89.9732,8590.0
2021-11-24 14:35:00,107.75,107.78,107.74,107.78,25393.0,89.9732,89.9983,89.9649,89.9983,25393.0
2021-11-24 14:40:00,107.78,107.79,107.77,107.79,19179.0,89.9983,90.0066,89.9899,90.0066,19179.0
2021-11-24 14:45:00,107.79,107.8,107.78,107.8,11213.0,90.0066,90.015,89.9983,90.015,11213.0
2021-11-24 14:50:00,107.8,107.8,107.78,107.79,10229.0,90.015,90.015,89.9983,90.0066,10229.0
2021-11-24 14:55:00,107.79,107.8,107.77,107.77,24393.0,90.0066,90.015,89.9899,89.9899,24393.0
2021-11-24 15:00:00,107.77,107.78,107.76,107.78,17378.0,89.9899,89.9983,89.9816,89.9983,17378.0
2021-11-24 15:05:00,107.78,107.81,107.77,107.8,24326.0,89.9983,90.0233,89.9899,90.015,24326.0
2021-11-24 15:10:00,107.8,107.8,107.79,107.79,14249.0,90.015,90.015,90.0066,90.0066,14249.0
2021-11-24 15:15:00,107.8,107.81,107.79,107.81,58658.0,90.015,90.0233,90.0066,90.0233,58658.0
2021-11-24 15:20:00,107.81,107.84,107.8,107.82,109788.0,90.0233,90.0484,90.015,90.0317,109788.0
2021-11-24 15:25:00,107.81,107.82,107.79,107.8,45263.0,90.0233,90.0317,90.0066,90.015,45263.0
2021-11-24 15:30:00,107.79,107.83,107.79,107.82,32398.0,90.0066,90.04,90.0066,90.0317,32398.0
2021-11-24 15:35:00,107.82,107.82,107.8,107.81,24236.0,90.0317,90.0317,90.015,90.0233,24236.0
2021-11-24 15:40:00,107.8,107.82,107.78,107.81,43556.0,90.015,90.0317,89.9983,90.0233,43556.0
2021-11-24 15:45:00,107.81,107.81,107.79,107.8,14905.0,90.0233,90.0233,90.0066,90.015,14905.0
2021-11-24 15:50:00,107.8,107.83,107.77,107.78,101810.0,90.015,90.04,89.9899,89.9983,101810.0
2021-11-24 15:55:00,107.78,107.8,107.72,107.78,302582.0,89.9983,90.015,89.9482,89.9983,302582.0
2021-11-26 09:30:00,107.0,107.34,106.64,106.71,46118.0,89.347,89.6309,89.0463,89.1048,46118.0
2021-11-26 09:35:00,106.71,107.05,106.71,107.05,180320.0,89.1048,89.3887,89.1048,89.3887,180320.0
2021-11-26 09:40:00,107.06,107.06,106.82,106.82,250874.0,89.3971,89.3971,89.1967,89.1967,250874.0
2021-11-26 09:45:00,106.82,106.9,106.79,106.88,368748.0,89.1967,89.2635,89.1716,89.2468,368748.0
2021-11-26 09:50:00,106.87,106.89,106.79,106.84,208038.0,89.2384,89.2551,89.1716,89.2134,208038.0
2021-11-26 09:55:00,106.84,106.88,106.82,106.85,30592.0,89.2134,89.2468,89.1967,89.2217,30592.0
2021-11-26 10:00:00,106.85,106.85,106.71,106.71,102785.0,89.2217,89.2217,89.1048,89.1048,102785.0
2021-11-26 10:05:00,106.72,106.76,106.68,106.72,522400.0,89.1132,89.1466,89.0798,89.1132,522400.0
2021-11-26 10:10:00,106.72,106.72,106.53,106.58,186008.0,89.1132,89.1132,88.9545,88.9962,186008.0
2021-11-26 10:15:00,106.57,106.57,106.31,106.34,663141.0,88.9879,88.9879,88.7708,88.7958,663141.0
2021-11-26 10:20:00,106.34,106.4,106.33,106.34,198852.0,88.7958,88.8459,88.7875,88.7958,198852.0
2021-11-26 10:25:00,106.34,106.41,106.32,106.36,84048.0,88.7958,88.8543,88.7791,88.8125,84048.0
2021-11-26 10:30:00,106.35,106.44,106.34,106.42,188888.0,88.8042,88.8793,88.7958,88.8626,188888.0
2021-11-26 10:35:00,106.43,106.46,106.4,106.45,53446.0,88.871,88.896,88.8459,88.8877,53446.0
2021-11-26 10:40:00,106.45,106.46,106.39,106.44,94686.0,88.8877,88.896,88.8376,88.8793,94686.0
2021-11-26 10:45:00,106.45,106.45,106.37,106.38,172368.0,88.8877,88.8877,88.8209,88.8292,172368.0
2021-11-26 10:50:00,106.38,106.4,106.3,106.31,469719.0,88.8292,88.8459,88.7624,88.7708,469719.0
2021-11-26 10:55:00,106.31,106.31,106.21,106.22,319790.0,88.7708,88.7708,88.6873,88.6956,319790.0
2021-11-26 11:00:00,106.21,106.3,106.15,106.28,183929.0,88.6873,88.7624,88.6372,88.7457,183929.0
2021-11-26 11:05:00,106.28,106.33,106.26,106.32,83918.0,88.7457,88.7875,88.729,88.7791,83918.0
2021-11-26 11:10:00,106.32,106.34,106.27,106.31,248629.0,88.7791,88.7958,88.7374,88.7708,248629.0
2021-11-26 11:15:00,106.31,106.33,106.31,106.32,87903.0,88.7708,88.7875,88.7708,88.7791,87903.0
2021-11-26 11:20:00,106.33,106.39,106.33,106.37,115796.0,88.7875,88.8376,88.7875,88.8209,115796.0
2021-11-26 11:25:00,106.38,106.42,106.38,106.39,124239.0,88.8292,88.8626,88.8292,88.8376,124239.0
2021-11-26 11:30:00,106.4,106.42,106.39,106.42,37461.0,88.8459,88.8626,88.8376,88.8626,37461.0
2021-11-26 11:35:00,106.42,106.56,106.41,106.56,110027.0,88.8626,88.9795,88.8543,88.9795,110027.0
2021-11-26 11:40:00,106.57,106.61,106.53,106.6,350547.0,88.9879,89.0213,88.9545,89.0129,350547.0
2021-11-26 11:45:00,106.6,106.62,106.57,106.57,105211.0,89.0129,89.0296,88.9879,88.9879,105211.0
2021-11-26 11:50:00,106.58,106.6,106.52,106.58,84458.0,88.9962,89.0129,88.9461,88.9962,84458.0
2021-11-26 11:55:00,106.58,106.6,106.54,106.55,85054.0,88.9962,89.0129,88.9628,88.9712,85054.0
2021-11-26 12:00:00,106.55,106.55,106.52,106.53,66076.0,88.9712,88.9712,88.9461,88.9545,66076.0
2021-11-26 12:05:00,106.53,106.55,106.52,106.55,88586.0,88.9545,88.9712,88.9461,88.9712,88586.0
2021-11-26 12:10:00,106.55,106.55,106.52,106.54,74017.0,88.9712,88.9712,88.9461,88.9628,74017.0
2021-11-26 12:15:00,106.55,106.55,106.51,106.52,32737.0,88.9712,88.9712,88.9378,88.9461,32737.0
2021-11-26 12:20:00,106.52,106.57,106.48,106.5,139994.0,88.9461,88.9879,88.9127,88.9294,139994.0
2021-11-26 12:25:00,106.49,106.5,106.42,106.48,255384.0,88.9211,88.9294,88.8626,88.9127,255384.0
2021-11-26 12:30:00,106.48,106.51,106.47,106.47,52744.0,88.9127,88.9378,88.9044,88.9044,52744.0
2021-11-26 12:35:00,106.48,106.51,106.46,106.5,103982.0,88.9127,88.9378,88.896,88.9294,103982.0
2021-11-26 12:40:00,106.5,106.5,106.48,106.5,41155.0,88.9294,88.9294,88.9127,88.9294,41155.0
2021-11-26 12:45:00,106.5,106.51,106.42,106.44,116352.0,88.9294,88.9378,88.8626,88.8793,116352.0
2021-11-26 12:50:00,106.44,106.45,106.42,106.45,172293.0,88.8793,88.8877,88.8626,88.8877,172293.0
2021-11-26 12:55:00,106.44,106.58,106.43,106.58,118591.0,88.8793,88.9962,88.871,88.9962,118591.0
2021-11-29 09:30:00,106.85,107.17,106.85,107.15,111556.0,89.2217,89.4889,89.2217,89.4722,111556.0
2021-11-29 09:35:00,107.15,107.18,107.13,107.16,114893.0,89.4722,89.4973,89.4555,89.4806,114893.0
2021-11-29 09:40:00,107.16,107.18,107.14,107.16,78674.0,89.4806,89.4973,89.4639,89.4806,78674.0
2021-11-29 09:45:00,107.17,107.19,107.15,107.18,172353.0,89.4889,89.5056,89.4722,89.4973,172353.0
2021-11-29 09:50:00,107.19,107.19,107.13,107.15,157276.0,89.5056,89.5056,89.4555,89.4722,157276.0
2021-11-29 09:55:00,107.15,107.19,107.15,107.19,17234.0,89.4722,89.5056,89.4722,89.5056,17234.0
2021-11-29 10:00:00,107.2,107.3,107.19,107.28,273018.0,89.514,89.5975,89.5056,89.5808,273018.0
2021-11-29 10:05:00,107.28,107.35,107.26,107.31,121889.0,89.5808,89.6392,89.5641,89.6058,121889.0
2021-11-29 10:10:00,107.32,107.32,107.27,107.3,79620.0,89.6142,89.6142,89.5724,89.5975,79620.0
2021-11-29 10:15:00,107.31,107.33,107.3,107.33,36758.0,89.6058,89.6225,89.5975,89.6225,36758.0
2021-11-29 10:20:00,107.33,107.38,107.32,107.38,51665.0,89.6225,89.6643,89.6142,89.6643,51665.0
2021-11-29 10:25:00,107.38,107.39,107.29,107.3,94863.0,89.6643,89.6726,89.5891,89.5975,94863.0
2021-11-29 10:30:00,107.29,107.32,107.27,107.3,124444.0,89.5891,89.6142,89.5724,89.5975,124444.0
2021-11-29 10:35:00,107.3,107.31,107.28,107.29,108914.0,89.5975,89.6058,89.5808,89.5891,108914.0
2021-11-29 10:40:00,107.29,107.32,107.28,107.31,32512.0,89.5891,89.6142,89.5808,89.6058,32512.0
2021-11-29 10:45:00,107.32,107.32,107.28,107.3,138965.0,89.6142,89.6142,89.5808,89.5975,138965.0
2021-11-29 10:50:00,107.3,107.34,107.28,107.33,70287.0,89.5975,89.6309,89.5808,89.6225,70287.0
2021-11-29 10:55:00,107.33,107.37,107.25,107.37,617474.0,89.6225,89.6559,89.5557,89.6559,617474.0
2021-11-29 11:00:00,107.36,107.36,107.32,107.33,30663.0,89.6476,89.6476,89.6142,89.6225,30663.0
2021-11-29 11:05:00,107.33,107.37,107.32,107.37,76472.0,89.6225,89.6559,89.6142,89.6559,76472.0
2021-11-29 11:10:00,107.38,107.39,107.37,107.37,23486.0,89.6643,89.6726,89.6559,89.6559,23486.0
2021-11-29 11:15:00,107.37,107.41,107.36,107.41,52136.0,89.6559,89.6893,89.6476,89.6893,52136.0
2021-11-29 11:20:00,107.41,107.46,107.4,107.46,86762.0,89.6893,89.7311,89.681,89.7311,86762.0
2021-11-29 11:25:00,107.46,107.49,107.45,107.48,72602.0,89.7311,89.7561,89.7227,89.7478,72602.0
2021-11-29 11:30:00,107.48,107.51,107.48,107.48,54133.0,89.7478,89.7728,89.7478,89.7478,54133.0
2021-11-29 11:35:00,107.49,107.49,107.47,107.48,95374.0,89.7561,89.7561,89.7394,89.7478,95374.0
2021-11-29 11:40:00,107.48,107.48,107.46,107.48,45795.0,89.7478,89.7478,89.7311,89.7478,45795.0
2021-11-29 11:45:00,107.48,107.48,107.43,107.47,55614.0,89.7478,89.7478,89.706,89.7394,55614.0
2021-11-29 11:50:00,107.47,107.48,107.45,107.45,43679.0,89.7394,89.7478,89.7227,89.7227,43679.0
2021-11-29 11:55:00,107.46,107.47,107.44,107.45,17224.0,89.7311,89.7394,89.7144,89.7227,17224.0
2021-11-29 12:00:00,107.46,107.48,107.42,107.43,237645.0,89.7311,89.7478,89.6977,89.706,237645.0
2021-11-29 12:05:00,107.43,107.45,107.42,107.44,168284.0,89.706,89.7227,89.6977,89.7144,168284.0
2021-11-29 12:10:00,107.43,107.44,107.38,107.4,25065.0,89.706,89.7144,89.6643,89.681,25065.0
2021-11-29 12:15:00,107.41,107.43,107.4,107.42,108301.0,89.6893,89.706,89.681,89.6977,108301.0
2021-11-29 12:20:00,107.42,107.42,107.38,107.39,84682.0,89.6977,89.6977,89.6643,89.6726,84682.0
2021-11-29 12:25:00,107.39,107.39,107.36,107.37,72565.0,89.6726,89.6726,89.6476,89.6559,72565.0
2021-11-29 12:30:00,107.37,107.37,107.34,107.35,28713.0,89.6559,89.6559,89.6309,89.6392,28713.0
2021-11-29 12:35:00,107.35,107.36,107.34,107.36,35740.0,89.6392,89.6476,89.6309,89.6476,35740.0
2021-11-29 12:40:00,107.35,107.36,107.33,107.33,9645.0,89.6392,89.6476,89.6225,89.6225,9645.0
2021-11-29 12:45:00,107.34,107.36,107.33,107.35,34429.0,89.6309,89.6476,89.6225,89.6392,34429.0
2021-11-29 12:50:00,107.34,107.34,107.3,107.3,39051.0,89.6309,89.6309,89.5975,89.5975,39051.0
2021-11-29 12:55:00,107.3,107.31,107.29,107.29,13596.0,89.5975,89.6058,89.5891,89.5891,13596.0
2021-11-29 13:00:00,107.3,107.31,107.27,107.27,175339.0,89.5975,89.6058,89.5724,89.5724,175339.0
2021-11-29 13:05:00,107.27,107.33,107.27,107.33,202382.0,89.5724,89.6225,89.5724,89.6225,202382.0
2021-11-29 13:10:00,107.33,107.34,107.31,107.32,57134.0,89.6225,89.6309,89.6058,89.6142,57134.0
2021-11-29 13:15:00,107.32,107.33,107.32,107.33,19855.0,89.6142,89.6225,89.6142,89.6225,19855.0
2021-11-29 13:20:00,107.33,107.36,107.31,107.36,95142.0,89.6225,89.6476,89.6058,89.6476,95142.0
2021-11-29 13:25:00,107.36,107.39,107.35,107.39,37117.0,89.6476,89.6726,89.6392,89.6726,37117.0
2021-11-29 13:30:00,107.39,107.41,107.37,107.4,54852.0,89.6726,89.6893,89.6559,89.681,54852.0
2021-11-29 13:35:00,107.4,107.43,107.38,107.43,72053.0,89.681,89.706,89.6643,89.706,72053.0
2021-11-29 13:40:00,107.43,107.48,107.42,107.47,55798.0,89.706,89.7478,89.6977,89.7394,55798.0
2021-11-29 13:45:00,107.48,107.48,107.45,107.45,55835.0,89.7478,89.7478,89.7227,89.7227,55835.0
2021-11-29 13:50:00,107.45,107.49,107.45,107.46,129273.0,89.7227,89.7561,89.7227,89.7311,129273.0
2021-11-29 13:55:00,107.46,107.5,107.46,107.49,84535.0,89.7311,89.7645,89.7311,89.7561,84535.0
2021-11-29 14:00:00,107.48,107.49,107.46,107.47,120448.0,89.7478,89.7561,89.7311,89.7394,120448.0
2021-11-29 14:05:00,107.48,107.5,107.45,107.47,152253.0,89.7478,89.7645,89.7227,89.7394,152253.0
2021-11-29 14:10:00,107.47,107.53,107.47,107.51,104169.0,89.7394,89.7895,89.7394,89.7728,104169.0
2021-11-29 14:15:00,107.5,107.52,107.48,107.48,22661.0,89.7645,89.7812,89.7478,89.7478,22661.0
2021-11-29 14:20:00,107.48,107.52,107.48,107.52,38323.0,89.7478,89.7812,89.7478,89.7812,38323.0
2021-11-29 14:25:00,107.52,107.52,107.46,107.51,175198.0,89.7812,89.7812,89.7311,89.7728,175198.0
2021-11-29 14:30:00,107.52,107.53,107.49,107.5,57461.0,89.7812,89.7895,89.7561,89.7645,57461.0
2021-11-29 14:35:00,107.5,107.5,107.47,107.49,19289.0,89.7645,89.7645,89.7394,89.7561,19289.0
2021-11-29 14:40:00,107.5,107.52,107.49,107.5,27371.0,89.7645,89.7812,89.7561,89.7645,27371.0
2021-11-29 14:45:00,107.5,107.53,107.49,107.52,23117.0,89.7645,89.7895,89.7561,89.7812,23117.0
2021-11-29 14:50:00,107.52,107.53,107.49,107.51,13372.0,89.7812,89.7895,89.7561,89.7728,13372.0
2021-11-29 14:55:00,107.52,107.54,107.5,107.51,103570.0,89.7812,89.7979,89.7645,89.7728,103570.0
2021-11-29 15:00:00,107.51,107.51,107.49,107.51,70153.0,89.7728,89.7728,89.7561,89.7728,70153.0
2021-11-29 15:05:00,107.51,107.54,107.49,107.54,40824.0,89.7728,89.7979,89.7561,89.7979,40824.0
2021-11-29 15:10:00,107.54,107.57,107.53,107.57,25616.0,89.7979,89.8229,89.7895,89.8229,25616.0
2021-11-29 15:15:00,107.57,107.58,107.54,107.55,30360.0,89.8229,89.8313,89.7979,89.8062,30360.0
2021-11-29 15:20:00,107.56,107.56,107.54,107.56,19222.0,89.8146,89.8146,89.7979,89.8146,19222.0
2021-11-29 15:25:00,107.56,107.57,107.53,107.54,82258.0,89.8146,89.8229,89.7895,89.7979,82258.0
2021-11-29 15:30:00,107.54,107.56,107.53,107.53,49422.0,89.7979,89.8146,89.7895,89.7895,49422.0
2021-11-29 15:35:00,107.53,107.56,107.51,107.55,64965.0,89.7895,89.8146,89.7728,89.8062,64965.0
2021-11-29 15:40:00,107.56,107.59,107.55,107.59,85926.0,89.8146,89.8396,89.8062,89.8396,85926.0
2021-11-29 15:45:00,107.59,107.59,107.55,107.56,86037.0,89.8396,89.8396,89.8062,89.8146,86037.0
2021-11-29 15:50:00,107.56,107.58,107.54,107.55,187162.0,89.8146,89.8313,89.7979,89.8062,187162.0
2021-11-29 15:55:00,107.55,107.56,107.48,107.49,389495.0,89.8062,89.8146,89.7478,89.7561,389495.0
2021-11-30 09:30:00,107.5,107.5,107.31,107.49,300651.0,89.7645,89.7645,89.6058,89.7561,300651.0
2021-11-30 09:35:00,107.48,107.51,107.46,107.5,18021.0,89.7478,89.7728,89.7311,89.7645,18021.0
2021-11-30 09:40:00,107.5,107.57,107.49,107.57,35567.0,89.7645,89.8229,89.7561,89.8229,35567.0
2021-11-30 09:45:00,107.58,107.66,107.58,107.65,348259.0,89.8313,89.8981,89.8313,89.8897,348259.0
2021-11-30 09:50:00,107.65,107.82,107.65,107.82,127528.0,89.8897,90.0317,89.8897,90.0317,127528.0
2021-11-30 09:55:00,107.81,107.94,107.8,107.87,867989.0,90.0233,90.1319,90.015,90.0734,867989.0
2021-11-30 10:00:00,107.87,107.93,107.87,107.93,72539.0,90.0734,90.1235,90.0734,90.1235,72539.0
2021-11-30 10:05:00,107.92,107.96,107.91,107.95,125235.0,90.1152,90.1486,90.1068,90.1402,125235.0
2021-11-30 10:10:00,107.95,107.98,107.87,107.9,242157.0,90.1402,90.1653,90.0734,90.0985,242157.0
2021-11-30 10:15:00,107.89,107.93,107.88,107.92,87078.0,90.0901,90.1235,90.0818,90.1152,87078.0
2021-11-30 10:20:00,107.93,107.95,107.88,107.89,46177.0,90.1235,90.1402,90.0818,90.0901,46177.0
2021-11-30 10:25:00,107.89,107.98,107.88,107.93,62862.0,90.0901,90.1653,90.0818,90.1235,62862.0
2021-11-30 10:30:00,107.92,107.97,107.91,107.94,59942.0,90.1152,90.1569,90.1068,90.1319,59942.0
2021-11-30 10:35:00,107.93,107.93,107.68,107.74,200103.0,90.1235,90.1235,89.9148,89.9649,200103.0
2021-11-30 10:40:00,107.71,107.74,107.67,107.68,231108.0,89.9398,89.9649,89.9064,89.9148,231108.0
2021-11-30 10:45:00,107.67,107.7,107.61,107.62,160011.0,89.9064,89.9315,89.8563,89.8647,160011.0
2021-11-30 10:50:00,107.62,107.63,107.34,107.38,365165.0,89.8647,89.873,89.6309,89.6643,365165.0
2021-11-30 10:55:00,107.4,107.43,107.34,107.36,449575.0,89.681,89.706,89.6309,89.6476,449575.0
2021-11-30 11:00:00,107.37,107.45,107.34,107.41,344067.0,89.6559,89.7227,89.6309,89.6893,344067.0
2021-11-30 11:05:00,107.41,107.5,107.35,107.5,76546.0,89.6893,89.7645,89.6392,89.7645,76546.0
2021-11-30 11:10:00,107.5,107.6,107.49,107.6,93903.0,89.7645,89.848,89.7561,89.848,93903.0
2021-11-30 11:15:00,107.59,107.64,107.55,107.56,119508.0,89.8396,89.8814,89.8062,89.8146,119508.0
2021-11-30 11:20:00,107.55,107.61,107.52,107.58,152998.0,89.8062,89.8563,89.7812,89.8313,152998.0
2021-11-30 11:25:00,107.58,107.61,107.53,107.54,30490.0,89.8313,89.8563,89.7895,89.7979,30490.0
2021-11-30 11:30:00,107.54,107.59,107.51,107.52,26037.0,89.7979,89.8396,89.7728,89.7812,26037.0
2021-11-30 11:35:00,107.52,107.53,107.47,107.48,38614.0,89.7812,89.7895,89.7394,89.7478,38614.0
2021-11-30 11:40:00,107.5,107.52,107.48,107.5,36273.0,89.7645,89.7812,89.7478,89.7645,36273.0
2021-11-30 11:45:00,107.51,107.62,107.48,107.6,149223.0,89.7728,89.8647,89.7478,89.848,149223.0
2021-11-30 11:50:00,107.59,107.59,107.49,107.5,156245.0,89.8396,89.8396,89.7561,89.7645,156245.0
2021-11-30 11:55:00,107.5,107.52,107.48,107.5,34062.0,89.7645,89.7812,89.7478,89.7645,34062.0
2021-11-30 12:00:00,107.49,107.54,107.48,107.54,147787.0,89.7561,89.7979,89.7478,89.7979,147787.0
2021-11-30 12:05:00,107.53,107.55,107.46,107.5,37675.0,89.7895,89.8062,89.7311,89.7645,37675.0
2021-11-30 12:10:00,107.5,107.5,107.43,107.43,42952.0,89.7645,89.7645,89.706,89.706,42952.0
2021-11-30 12:15:00,107.43,107.44,107.39,107.43,110262.0,89.706,89.7144,89.6726,89.706,110262.0
2021-11-30 12:20:00,107.43,107.44,107.36,107.36,45273.0,89.706,89.7144,89.6476,89.6476,45273.0
2021-11-30 12:25:00,107.37,107.37,107.33,107.34,43332.0,89.6559,89.6559,89.6225,89.6309,43332.0
2021-11-30 12:30:00,107.34,107.36,107.31,107.36,76524.0,89.6309,89.6476,89.6058,89.6476,76524.0
2021-11-30 12:35:00,107.35,107.38,107.32,107.35,156017.0,89.6392,89.6643,89.6142,89.6392,156017.0
2021-11-30 12:40:00,107.35,107.38,107.35,107.37,42335.0,89.6392,89.6643,89.6392,89.6559,42335.0
2021-11-30 12:45:00,107.36,107.38,107.32,107.38,13417.0,89.6476,89.6643,89.6142,89.6643,13417.0
2021-11-30 12:50:00,107.38,107.41,107.34,107.38,59035.0,89.6643,89.6893,89.6309,89.6643,59035.0
2021-11-30 12:55:00,107.37,107.38,107.34,107.35,18014.0,89.6559,89.6643,89.6309,89.6392,18014.0
2021-11-30 13:00:00,107.36,107.4,107.35,107.37,11674.0,89.6476,89.681,89.6392,89.6559,11674.0
2021-11-30 13:05:00,107.37,107.38,107.34,107.37,26757.0,89.6559,89.6643,89.6309,89.6559,26757.0
2021-11-30 13:10:00,107.37,107.38,107.35,107.35,23588.0,89.6559,89.6643,89.6392,89.6392,23588.0
2021-11-30 13:15:00,107.35,107.42,107.35,107.41,14879.0,89.6392,89.6977,89.6392,89.6893,14879.0
2021-11-30 13:20:00,107.41,107.43,107.39,107.39,19824.0,89.6893,89.706,89.6726,89.6726,19824.0
2021-11-30 13:25:00,107.4,107.4,107.39,107.39,11172.0,89.681,89.681,89.6726,89.6726,11172.0
2021-11-30 13:30:00,107.39,107.43,107.39,107.43,22135.0,89.6726,89.706,89.6726,89.706,22135.0
2021-11-30 13:35:00,107.42,107.47,107.42,107.46,18390.0,89.6977,89.7394,89.6977,89.7311,18390.0
2021-11-30 13:40:00,107.46,107.47,107.42,107.45,43959.0,89.7311,89.7394,89.6977,89.7227,43959.0
2021-11-30 13:45:00,107.45,107.48,107.41,107.47,106272.0,89.7227,89.7478,89.6893,89.7394,106272.0
2021-11-30 13:50:00,107.48,107.53,107.46,107.53,17399.0,89.7478,89.7895,89.7311,89.7895,17399.0
2021-11-30 13:55:00,107.53,107.58,107.53,107.58,17653.0,89.7895,89.8313,89.7895,89.8313,17653.0
2021-11-30 14:00:00,107.58,107.61,107.55,107.6,34025.0,89.8313,89.8563,89.8062,89.848,34025.0
2021-11-30 14:05:00,107.61,107.62,107.55,107.61,26914.0,89.8563,89.8647,89.8062,89.8563,26914.0
2021-11-30 14:10:00,107.61,107.62,107.59,107.61,11892.0,89.8563,89.8647,89.8396,89.8563,11892.0
2021-11-30 14:15:00,107.62,107.63,107.58,107.59,19095.0,89.8647,89.873,89.8313,89.8396,19095.0
2021-11-30 14:20:00,107.59,107.61,107.57,107.59,16387.0,89.8396,89.8563,89.8229,89.8396,16387.0
2021-11-30 14:25:00,107.59,107.61,107.57,107.58,44590.0,89.8396,89.8563,89.8229,89.8313,44590.0
2021-11-30 14:30:00,107.58,107.63,107.58,107.61,27101.0,89.8313,89.873,89.8313,89.8563,27101.0
2021-11-30 14:35:00,107.61,107.64,107.59,107.64,18820.0,89.8563,89.8814,89.8396,89.8814,18820.0
2021-11-30 14:40:00,107.64,107.65,107.58,107.59,19910.0,89.8814,89.8897,89.8313,89.8396,19910.0
2021-11-30 14:45:00,107.58,107.58,107.56,107.57,8969.0,89.8313,89.8313,89.8146,89.8229,8969.0
2021-11-30 14:50:00,107.56,107.56,107.5,107.53,48150.0,89.8146,89.8146,89.7645,89.7895,48150.0
2021-11-30 14:55:00,107.53,107.61,107.52,107.59,20803.0,89.7895,89.8563,89.7812,89.8396,20803.0
2021-11-30 15:00:00,107.59,107.61,107.57,107.57,33261.0,89.8396,89.8563,89.8229,89.8229,33261.0
2021-11-30 15:05:00,107.58,107.61,107.55,107.56,12545.0,89.8313,89.8563,89.8062,89.8146,12545.0
2021-11-30 15:10:00,107.55,107.55,107.51,107.52,7115.0,89.8062,89.8062,89.7728,89.7812,7115.0
2021-11-30 15:15:00,107.52,107.56,107.51,107.53,19667.0,89.7812,89.8146,89.7728,89.7895,19667.0
2021-11-30 15:20:00,107.52,107.54,107.52,107.53,40616.0,89.7812,89.7979,89.7812,89.7895,40616.0
2021-11-30 15:25:00,107.53,107.55,107.52,107.54,16451.0,89.7895,89.8062,89.7812,89.7979,16451.0
2021-11-30 15:30:00,107.54,107.56,107.53,107.54,26699.0,89.7979,89.8146,89.7895,89.7979,26699.0
2021-11-30 15:35:00,107.54,107.55,107.5,107.52,44354.0,89.7979,89.8062,89.7645,89.7812,44354.0
2021-11-30 15:40:00,107.52,107.55,107.51,107.54,67783.0,89.7812,89.8062,89.7728,89.7979,67783.0
2021-11-30 15:45:00,107.54,107.57,107.53,107.55,87235.0,89.7979,89.8229,89.7895,89.8062,87235.0
2021-11-30 15:50:00,107.54,107.56,107.49,107.53,188684.0,89.7979,89.8146,89.7561,89.7895,188684.0
2021-11-30 15:55:00,107.52,107.53,107.45,107.47,170844.0,89.7812,89.7895,89.7227,89.7394,170844.0
2021-12-01 09:30:00,107.7,107.76,107.62,107.68,379614.0,90.2291,90.2794,90.1621,90.2124,379614.0
2021-12-01 09:35:00,107.68,107.74,107.64,107.73,178041.0,90.2124,90.2626,90.1788,90.2542,178041.0
2021-12-01 09:40:00,107.73,107.76,107.69,107.76,61437.0,90.2542,90.2794,90.2207,90.2794,61437.0
2021-12-01 09:45:00,107.77,107.81,107.74,107.78,105994.0,90.2878,90.3213,90.2626,90.2961,105994.0
2021-12-01 09:50:00,107.77,107.83,107.75,107.78,842553.0,90.2878,90.338,90.271,90.2961,842553.0
2021-12-01 09:55:00,107.79,107.79,107.74,107.77,291387.0,90.3045,90.3045,90.2626,90.2878,291387.0
2021-12-01 10:00:00,107.78,107.84,107.73,107.83,175755.0,90.2961,90.3464,90.2542,90.338,175755.0
2021-12-01 10:05:00,107.83,107.88,107.82,107.84,152857.0,90.338,90.3799,90.3296,90.3464,152857.0
2021-12-01 10:10:00,107.84,107.84,107.7,107.73,109489.0,90.3464,90.3464,90.2291,90.2542,109489.0
2021-12-01 10:15:00,107.73,107.75,107.68,107.7,102769.0,90.2542,90.271,90.2124,90.2291,102769.0
2021-12-01 10:20:00,107.7,107.74,107.68,107.73,97123.0,90.2291,90.2626,90.2124,90.2542,97123.0
2021-12-01 10:25:00,107.73,107.77,107.71,107.75,70328.0,90.2542,90.2878,90.2375,90.271,70328.0
2021-12-01 10:30:00,107.75,107.81,107.75,107.81,230306.0,90.271,90.3213,90.271,90.3213,230306.0
2021-12-01 10:35:00,107.81,107.84,107.79,107.82,76123.0,90.3213,90.3464,90.3045,90.3296,76123.0
2021-12-01 10:40:00,107.81,107.83,107.77,107.82,92016.0,90.3213,90.338,90.2878,90.3296,92016.0
2021-12-01 10:45:00,107.82,107.83,107.79,107.8,131430.0,90.3296,90.338,90.3045,90.3129,131430.0
2021-12-01 10:50:00,107.79,107.85,107.78,107.83,114679.0,90.3045,90.3548,90.2961,90.338,114679.0
2021-12-01 10:55:00,107.83,107.87,107.8,107.84,152610.0,90.338,90.3715,90.3129,90.3464,152610.0
2021-12-01 11:00:00,107.84,107.96,107.83,107.94,217028.0,90.3464,90.4469,90.338,90.4302,217028.0
2021-12-01 11:05:00,107.94,107.95,107.9,107.93,59335.0,90.4302,90.4386,90.3967,90.4218,59335.0
2021-12-01 11:10:00,107.93,107.98,107.92,107.94,926580.0,90.4218,90.4637,90.4134,90.4302,926580.0
2021-12-01 11:15:00,107.94,107.98,107.92,107.98,51429.0,90.4302,90.4637,90.4134,90.4637,51429.0
2021-12-01 11:20:00,107.97,107.98,107.94,107.98,116008.0,90.4553,90.4637,90.4302,90.4637,116008.0
2021-12-01 11:25:00,107.98,108.02,107.97,108.01,67780.0,90.4637,90.4972,90.4553,90.4888,67780.0
2021-12-01 11:30:00,108.01,108.06,108.0,108.04,65713.0,90.4888,90.5307,90.4804,90.514,65713.0
2021-12-01 11:35:00,108.04,108.05,108.01,108.02,53873.0,90.514,90.5223,90.4888,90.4972,53873.0
2021-12-01 11:40:00,108.02,108.04,107.98,108.0,135419.0,90.4972,90.514,90.4637,90.4804,135419.0
2021-12-01 11:45:00,108.0,108.03,107.98,108.0,122432.0,90.4804,90.5056,90.4637,90.4804,122432.0
2021-12-01 11:50:00,108.0,108.02,107.95,107.98,258844.0,90.4804,90.4972,90.4386,90.4637,258844.0
2021-12-01 11:55:00,107.98,107.99,107.94,107.95,55974.0,90.4637,90.4721,90.4302,90.4386,55974.0
2021-12-01 12:00:00,107.94,107.97,107.92,107.96,48162.0,90.4302,90.4553,90.4134,90.4469,48162.0
2021-12-01 12:05:00,107.96,107.99,107.95,107.95,54579.0,90.4469,90.4721,90.4386,90.4386,54579.0
2021-12-01 12:10:00,107.95,107.96,107.94,107.95,44142.0,90.4386,90.4469,90.4302,90.4386,44142.0
2021-12-01 12:15:00,107.95,107.97,107.92,107.94,39315.0,90.4386,90.4553,90.4134,90.4302,39315.0
2021-12-01 12:20:00,107.94,107.96,107.93,107.96,22773.0,90.4302,90.4469,90.4218,90.4469,22773.0
2021-12-01 12:25:00,107.95,107.96,107.93,107.94,21887.0,90.4386,90.4469,90.4218,90.4302,21887.0
2021-12-01 12:30:00,107.94,107.94,107.89,107.91,30391.0,90.4302,90.4302,90.3883,90.405,30391.0
2021-12-01 12:35:00,107.92,107.99,107.91,107.98,187005.0,90.4134,90.4721,90.405,90.4637,187005.0
2021-12-01 12:40:00,107.99,108.03,107.98,108.03,49889.0,90.4721,90.5056,90.4637,90.5056,49889.0
2021-12-01 12:45:00,108.03,108.04,108.0,108.03,39999.0,90.5056,90.514,90.4804,90.5056,39999.0
2021-12-01 12:50:00,108.03,108.04,107.98,107.98,41155.0,90.5056,90.514,90.4637,90.4637,41155.0
2021-12-01 12:55:00,107.98,107.99,107.96,107.96,65630.0,90.4637,90.4721,90.4469,90.4469,65630.0
2021-12-01 13:00:00,107.97,107.99,107.95,107.96,62149.0,90.4553,90.4721,90.4386,90.4469,62149.0
2021-12-01 13:05:00,107.95,108.02,107.95,108.0,37063.0,90.4386,90.4972,90.4386,90.4804,37063.0
2021-12-01 13:10:00,108.0,108.0,107.95,107.98,25789.0,90.4804,90.4804,90.4386,90.4637,25789.0
2021-12-01 13:15:00,107.98,108.02,107.97,107.99,52882.0,90.4637,90.4972,90.4553,90.4721,52882.0
2021-12-01 13:20:00,108.0,108.03,107.98,107.99,85091.0,90.4804,90.5056,90.4637,90.4721,85091.0
2021-12-01 13:25:00,107.99,107.99,107.96,107.99,29871.0,90.4721,90.4721,90.4469,90.4721,29871.0
2021-12-01 13:30:00,107.99,108.0,107.96,107.97,63442.0,90.4721,90.4804,90.4469,90.4553,63442.0
2021-12-01 13:35:00,107.98,107.99,107.97,107.98,47852.0,90.4637,90.4721,90.4553,90.4637,47852.0
2021-12-01 13:40:00,107.99,107.99,107.96,107.98,97058.0,90.4721,90.4721,90.4469,90.4637,97058.0
2021-12-01 13:45:00,107.99,108.0,107.96,107.97,133815.0,90.4721,90.4804,90.4469,90.4553,133815.0
2021-12-01 13:50:00,107.97,107.99,107.94,107.97,154132.0,90.4553,90.4721,90.4302,90.4553,154132.0
2021-12-01 13:55:00,107.97,108.02,107.93,108.02,135348.0,90.4553,90.4972,90.4218,90.4972,135348.0
2021-12-01 14:00:00,108.01,108.01,107.96,107.98,36937.0,90.4888,90.4888,90.4469,90.4637,36937.0
2021-12-01 14:05:00,107.98,107.99,107.96,107.97,50907.0,90.4637,90.4721,90.4469,90.4553,50907.0
2021-12-01 14:10:00,107.97,107.97,107.92,107.93,43750.0,90.4553,90.4553,90.4134,90.4218,43750.0
2021-12-01 14:15:00,107.93,107.94,107.88,107.94,51221.0,90.4218,90.4302,90.3799,90.4302,51221.0
2021-12-01 14:20:00,107.94,107.94,107.89,107.91,89591.0,90.4302,90.4302,90.3883,90.405,89591.0
2021-12-01 14:25:00,107.91,107.95,107.9,107.94,34341.0,90.405,90.4386,90.3967,90.4302,34341.0
2021-12-01 14:30:00,107.93,107.97,107.91,107.92,39193.0,90.4218,90.4553,90.405,90.4134,39193.0
2021-12-01 14:35:00,107.92,107.94,107.91,107.94,38624.0,90.4134,90.4302,90.405,90.4302,38624.0
2021-12-01 14:40:00,107.94,107.94,107.93,107.94,13194.0,90.4302,90.4302,90.4218,90.4302,13194.0
2021-12-01 14:45:00,107.93,107.94,107.89,107.93,300394.0,90.4218,90.4302,90.3883,90.4218,300394.0
2021-12-01 14:50:00,107.93,107.95,107.91,107.91,110314.0,90.4218,90.4386,90.405,90.405,110314.0
2021-12-01 14:55:00,107.92,107.92,107.88,107.91,65933.0,90.4134,90.4134,90.3799,90.405,65933.0
2021-12-01 15:00:00,107.91,107.91,107.88,107.89,38917.0,90.405,90.405,90.3799,90.3883,38917.0
2021-12-01 15:05:00,107.89,107.89,107.88,107.88,43789.0,90.3883,90.3883,90.3799,90.3799,43789.0
2021-12-01 15:10:00,107.89,107.89,107.87,107.89,56337.0,90.3883,90.3883,90.3715,90.3883,56337.0
2021-12-01 15:15:00,107.89,107.92,107.85,107.86,93425.0,90.3883,90.4134,90.3548,90.3632,93425.0
2021-12-01 15:20:00,107.86,107.86,107.82,107.84,77516.0,90.3632,90.3632,90.3296,90.3464,77516.0
2021-12-01 15:25:00,107.84,107.87,107.83,107.84,76169.0,90.3464,90.3715,90.338,90.3464,76169.0
2021-12-01 15:30:00,107.84,107.85,107.81,107.81,116315.0,90.3464,90.3548,90.3213,90.3213,116315.0
2021-12-01 15:35:00,107.81,107.81,107.77,107.78,382185.0,90.3213,90.3213,90.2878,90.2961,382185.0
2021-12-01 15:40:00,107.78,107.78,107.69,107.7,299527.0,90.2961,90.2961,90.2207,90.2291,299527.0
2021-12-01 15:45:00,107.7,107.81,107.7,107.8,348119.0,90.2291,90.3213,90.2291,90.3129,348119.0
2021-12-01 15:50:00,107.8,107.83,107.77,107.81,252616.0,90.3129,90.338,90.2878,90.3213,252616.0
2021-12-01 15:55:00,107.81,107.87,107.77,107.86,484243.0,90.3213,90.3715,90.2878,90.3632,484243.0
2021-12-02 09:30:00,107.86,108.23,107.86,108.22,60352.0,90.3632,90.6731,90.3632,90.6648,60352.0
2021-12-02 09:35:00,108.22,108.28,108.2,108.27,58225.0,90.6648,90.715,90.648,90.7066,58225.0
2021-12-02 09:40:00,108.27,108.31,108.26,108.29,61539.0,90.7066,90.7402,90.6983,90.7234,61539.0
2021-12-02 09:45:00,108.3,108.3,108.26,108.3,51256.0,90.7318,90.7318,90.6983,90.7318,51256.0
2021-12-02 09:50:00,108.3,108.33,108.28,108.28,98914.0,90.7318,90.7569,90.715,90.715,98914.0
2021-12-02 09:55:00,108.29,108.32,108.29,108.3,36597.0,90.7234,90.7485,90.7234,90.7318,36597.0
2021-12-02 10:00:00,108.31,108.41,108.28,108.4,73405.0,90.7402,90.8239,90.715,90.8156,73405.0
2021-12-02 10:05:00,108.39,108.42,108.37,108.4,34048.0,90.8072,90.8323,90.7904,90.8156,34048.0
2021-12-02 10:10:00,108.41,108.41,108.34,108.35,116879.0,90.8239,90.8239,90.7653,90.7737,116879.0
2021-12-02 10:15:00,108.35,108.36,108.31,108.32,48398.0,90.7737,90.782,90.7402,90.7485,48398.0
2021-12-02 10:20:00,108.31,108.35,108.28,108.35,60105.0,90.7402,90.7737,90.715,90.7737,60105.0
2021-12-02 10:25:00,108.34,108.35,108.3,108.3,30999.0,90.7653,90.7737,90.7318,90.7318,30999.0
2021-12-02 10:30:00,108.29,108.34,108.28,108.31,19948.0,90.7234,90.7653,90.715,90.7402,19948.0
2021-12-02 10:35:00,108.31,108.31,108.26,108.27,159219.0,90.7402,90.7402,90.6983,90.7066,159219.0
2021-12-02 10:40:00,108.26,108.3,108.25,108.3,52702.0,90.6983,90.7318,90.6899,90.7318,52702.0
2021-12-02 10:45:00,108.3,108.32,108.28,108.31,43836.0,90.7318,90.7485,90.715,90.7402,43836.0
2021-12-02 10:50:00,108.32,108.33,108.28,108.29,21365.0,90.7485,90.7569,90.715,90.7234,21365.0
2021-12-02 10:55:00,108.29,108.32,108.28,108.32,27141.0,90.7234,90.7485,90.715,90.7485,27141.0
2021-12-02 11:00:00,108.32,108.33,108.29,108.29,38899.0,90.7485,90.7569,90.7234,90.7234,38899.0
2021-12-02 11:05:00,108.3,108.3,108.27,108.28,27418.0,90.7318,90.7318,90.7066,90.715,27418.0
2021-12-02 11:10:00,108.29,108.32,108.28,108.29,95651.0,90.7234,90.7485,90.715,90.7234,95651.0
2021-12-02 11:15:00,108.3,108.3,108.27,108.27,40123.0,90.7318,90.7318,90.7066,90.7066,40123.0
2021-12-02 11:20:00,108.28,108.3,108.27,108.29,30760.0,90.715,90.7318,90.7066,90.7234,30760.0
2021-12-02 11:25:00,108.28,108.3,108.27,108.27,19116.0,90.715,90.7318,90.7066,90.7066,19116.0
2021-12-02 11:30:00,108.27,108.33,108.25,108.3,76208.0,90.7066,90.7569,90.6899,90.7318,76208.0
2021-12-02 11:35:00,108.3,108.36,108.29,108.36,22879.0,90.7318,90.782,90.7234,90.782,22879.0
2021-12-02 11:40:00,108.35,108.35,108.28,108.29,58158.0,90.7737,90.7737,90.715,90.7234,58158.0
2021-12-02 11:45:00,108.29,108.3,108.27,108.29,25987.0,90.7234,90.7318,90.7066,90.7234,25987.0
2021-12-02 11:50:00,108.29,108.3,108.26,108.3,23006.0,90.7234,90.7318,90.6983,90.7318,23006.0
2021-12-02 11:55:00,108.3,108.32,108.27,108.29,27633.0,90.7318,90.7485,90.7066,90.7234,27633.0
2021-12-02 12:00:00,108.29,108.29,108.25,108.28,27963.0,90.7234,90.7234,90.6899,90.715,27963.0
2021-12-02 12:05:00,108.28,108.3,108.23,108.29,54789.0,90.715,90.7318,90.6731,90.7234,54789.0
2021-12-02 12:10:00,108.29,108.32,108.27,108.28,30223.0,90.7234,90.7485,90.7066,90.715,30223.0
2021-12-02 12:15:00,108.29,108.31,108.28,108.31,158116.0,90.7234,90.7402,90.715,90.7402,158116.0
2021-12-02 12:20:00,108.31,108.31,108.28,108.31,67696.0,90.7402,90.7402,90.715,90.7402,67696.0
2021-12-02 12:25:00,108.3,108.33,108.29,108.3,45129.0,90.7318,90.7569,90.7234,90.7318,45129.0
2021-12-02 12:30:00,108.31,108.31,108.29,108.3,49190.0,90.7402,90.7402,90.7234,90.7318,49190.0
2021-12-02 12:35:00,108.3,108.3,108.27,108.29,23023.0,90.7318,90.7318,90.7066,90.7234,23023.0
2021-12-02 12:40:00,108.28,108.3,108.28,108.3,7452.0,90.715,90.7318,90.715,90.7318,7452.0
2021-12-02 12:45:00,108.29,108.35,108.29,108.32,109555.0,90.7234,90.7737,90.7234,90.7485,109555.0
2021-12-02 12:50:00,108.32,108.32,108.3,108.31,24628.0,90.7485,90.7485,90.7318,90.7402,24628.0
2021-12-02 12:55:00,108.31,108.34,108.31,108.34,50059.0,90.7402,90.7653,90.7402,90.7653,50059.0
2021-12-02 13:00:00,108.34,108.34,108.3,108.34,78760.0,90.7653,90.7653,90.7318,90.7653,78760.0
2021-12-02 13:05:00,108.34,108.37,108.32,108.34,54192.0,90.7653,90.7904,90.7485,90.7653,54192.0
2021-12-02 13:10:00,108.34,108.34,108.31,108.33,160155.0,90.7653,90.7653,90.7402,90.7569,160155.0
2021-12-02 13:15:00,108.33,108.33,108.31,108.33,20775.0,90.7569,90.7569,90.7402,90.7569,20775.0
2021-12-02 13:20:00,108.33,108.33,108.28,108.32,55681.0,90.7569,90.7569,90.715,90.7485,55681.0
2021-12-02 13:25:00,108.32,108.32,108.31,108.32,74717.0,90.7485,90.7485,90.7402,90.7485,74717.0
2021-12-02 13:30:00,108.32,108.32,108.29,108.31,66056.0,90.7485,90.7485,90.7234,90.7402,66056.0
2021-12-02 13:35:00,108.31,108.31,108.29,108.29,37378.0,90.7402,90.7402,90.7234,90.7234,37378.0
2021-12-02 13:40:00,108.3,108.31,108.26,108.28,38131.0,90.7318,90.7402,90.6983,90.715,38131.0
2021-12-02 13:45:00,108.27,108.28,108.26,108.27,26640.0,90.7066,90.715,90.6983,90.7066,26640.0
2021-12-02 13:50:00,108.27,108.29,108.26,108.29,30119.0,90.7066,90.7234,90.6983,90.7234,30119.0
2021-12-02 13:55:00,108.29,108.3,108.29,108.3,22567.0,90.7234,90.7318,90.7234,90.7318,22567.0
2021-12-02 14:00:00,108.3,108.32,108.29,108.3,19117.0,90.7318,90.7485,90.7234,90.7318,19117.0
2021-12-02 14:05:00,108.29,108.3,108.27,108.28,21987.0,90.7234,90.7318,90.7066,90.715,21987.0
2021-12-02 14:10:00,108.29,108.29,108.26,108.27,13595.0,90.7234,90.7234,90.6983,90.7066,13595.0
2021-12-02 14:15:00,108.27,108.3,108.26,108.28,17993.0,90.7066,90.7318,90.6983,90.715,17993.0
2021-12-02 14:20:00,108.28,108.31,108.27,108.31,12454.0,90.715,90.7402,90.7066,90.7402,12454.0
2021-12-02 14:25:00,108.31,108.32,108.29,108.31,39446.0,90.7402,90.7485,90.7234,90.7402,39446.0
2021-12-02 14:30:00,108.31,108.32,108.3,108.31,36210.0,90.7402,90.7485,90.7318,90.7402,36210.0
2021-12-02 14:35:00,108.3,108.34,108.29,108.33,14702.0,90.7318,90.7653,90.7234,90.7569,14702.0
2021-12-02 14:40:00,108.34,108.34,108.29,108.3,47101.0,90.7653,90.7653,90.7234,90.7318,47101.0
2021-12-02 14:45:00,108.3,108.31,108.29,108.31,13495.0,90.7318,90.7402,90.7234,90.7402,13495.0
2021-12-02 14:50:00,108.31,108.33,108.3,108.32,12936.0,90.7402,90.7569,90.7318,90.7485,12936.0
2021-12-02 14:55:00,108.33,108.36,108.31,108.35,29333.0,90.7569,90.782,90.7402,90.7737,29333.0
2021-12-02 15:00:00,108.35,108.4,108.35,108.39,25928.0,90.7737,90.8156,90.7737,90.8072,25928.0
2021-12-02 15:05:00,108.39,108.42,108.39,108.41,21386.0,90.8072,90.8323,90.8072,90.8239,21386.0
2021-12-02 15:10:00,108.41,108.42,108.38,108.39,28580.0,90.8239,90.8323,90.7988,90.8072,28580.0
2021-12-02 15:15:00,108.39,108.42,108.38,108.4,44785.0,90.8072,90.8323,90.7988,90.8156,44785.0
2021-12-02 15:20:00,108.42,108.43,108.4,108.42,20760.0,90.8323,90.8407,90.8156,90.8323,20760.0
2021-12-02 15:25:00,108.42,108.44,108.41,108.41,23965.0,90.8323,90.8491,90.8239,90.8239,23965.0
2021-12-02 15:30:00,108.41,108.41,108.39,108.41,30353.0,90.8239,90.8239,90.8072,90.8239,30353.0
2021-12-02 15:35:00,108.41,108.42,108.38,108.42,45821.0,90.8239,90.8323,90.7988,90.8323,45821.0
2021-12-02 15:40:00,108.42,108.46,108.41,108.45,135688.0,90.8323,90.8658,90.8239,90.8574,135688.0
2021-12-02 15:45:00,108.46,108.52,108.45,108.49,104328.0,90.8658,90.9161,90.8574,90.891,104328.0
2021-12-02 15:50:00,108.49,108.52,108.47,108.5,313264.0,90.891,90.9161,90.8742,90.8993,313264.0
2021-12-02 15:55:00,108.51,108.55,108.44,108.5,401779.0,90.9077,90.9412,90.8491,90.8993,401779.0
2021-12-03 09:30:00,108.39,108.47,108.31,108.38,164319.0,90.8072,90.8742,90.7402,90.7988,164319.0
2021-12-03 09:35:00,108.37,108.37,108.23,108.24,29796.0,90.7904,90.7904,90.6731,90.6815,29796.0
2021-12-03 09:40:00,108.24,108.27,108.21,108.22,38023.0,90.6815,90.7066,90.6564,90.6648,38023.0
2021-12-03 09:45:00,108.22,108.25,108.19,108.21,57000.0,90.6648,90.6899,90.6396,90.6564,57000.0
2021-12-03 09:50:00,108.22,108.25,108.17,108.19,163140.0,90.6648,90.6899,90.6229,90.6396,163140.0
2021-12-03 09:55:00,108.2,108.2,108.15,108.16,69288.0,90.648,90.648,90.6061,90.6145,69288.0
2021-12-03 10:00:00,108.15,108.15,108.05,108.09,86538.0,90.6061,90.6061,90.5223,90.5558,86538.0
2021-12-03 10:05:00,108.1,108.12,108.05,108.05,13201.0,90.5642,90.581,90.5223,90.5223,13201.0
2021-12-03 10:10:00,108.05,108.2,108.05,108.19,636709.0,90.5223,90.648,90.5223,90.6396,636709.0
2021-12-03 10:15:00,108.19,108.25,108.15,108.25,213331.0,90.6396,90.6899,90.6061,90.6899,213331.0
2021-12-03 10:20:00,108.25,108.31,108.24,108.3,81172.0,90.6899,90.7402,90.6815,90.7318,81172.0
2021-12-03 10:25:00,108.3,108.38,108.29,108.36,108907.0,90.7318,90.7988,90.7234,90.782,108907.0
2021-12-03 10:30:00,108.36,108.36,108.29,108.3,55003.0,90.782,90.782,90.7234,90.7318,55003.0
2021-12-03 10:35:00,108.3,108.36,108.28,108.34,35808.0,90.7318,90.782,90.715,90.7653,35808.0
2021-12-03 10:40:00,108.34,108.34,108.27,108.3,40849.0,90.7653,90.7653,90.7066,90.7318,40849.0
2021-12-03 10:45:00,108.3,108.34,108.26,108.3,53981.0,90.7318,90.7653,90.6983,90.7318,53981.0
2021-12-03 10:50:00,108.29,108.37,108.27,108.35,20374.0,90.7234,90.7904,90.7066,90.7737,20374.0
2021-12-03 10:55:00,108.35,108.39,108.32,108.39,42326.0,90.7737,90.8072,90.7485,90.8072,42326.0
2021-12-03 11:00:00,108.38,108.38,108.32,108.37,30317.0,90.7988,90.7988,90.7485,90.7904,30317.0
2021-12-03 11:05:00,108.36,108.42,108.33,108.42,62396.0,90.782,90.8323,90.7569,90.8323,62396.0
2021-12-03 11:10:00,108.43,108.43,108.37,108.43,18819.0,90.8407,90.8407,90.7904,90.8407,18819.0
2021-12-03 11:15:00,108.43,108.48,108.42,108.48,74606.0,90.8407,90.8826,90.8323,90.8826,74606.0
2021-12-03 11:20:00,108.48,108.52,108.41,108.45,88700.0,90.8826,90.9161,90.8239,90.8574,88700.0
2021-12-03 11:25:00,108.45,108.5,108.44,108.5,22344.0,90.8574,90.8993,90.8491,90.8993,22344.0
2021-12-03 11:30:00,108.5,108.51,108.48,108.51,18757.0,90.8993,90.9077,90.8826,90.9077,18757.0
2021-12-03 11:35:00,108.5,108.51,108.49,108.5,25645.0,90.8993,90.9077,90.891,90.8993,25645.0
2021-12-03 11:40:00,108.5,108.55,108.5,108.52,41456.0,90.8993,90.9412,90.8993,90.9161,41456.0
2021-12-03 11:45:00,108.52,108.56,108.51,108.55,35174.0,90.9161,90.9496,90.9077,90.9412,35174.0
2021-12-03 11:50:00,108.54,108.58,108.53,108.58,75500.0,90.9328,90.9664,90.9245,90.9664,75500.0
2021-12-03 11:55:00,108.58,108.63,108.54,108.62,214402.0,90.9664,91.0082,90.9328,90.9999,214402.0
2021-12-03 12:00:00,108.62,108.62,108.54,108.58,164855.0,90.9999,90.9999,90.9328,90.9664,164855.0
2021-12-03 12:05:00,108.58,108.6,108.57,108.58,39601.0,90.9664,90.9831,90.958,90.9664,39601.0
2021-12-03 12:10:00,108.58,108.6,108.57,108.6,25103.0,90.9664,90.9831,90.958,90.9831,25103.0
2021-12-03 12:15:00,108.59,108.65,108.59,108.6,42683.0,90.9747,91.025,90.9747,90.9831,42683.0
2021-12-03 12:20:00,108.59,108.64,108.59,108.6,31376.0,90.9747,91.0166,90.9747,90.9831,31376.0
2021-12-03 12:25:00,108.6,108.62,108.59,108.6,25411.0,90.9831,90.9999,90.9747,90.9831,25411.0
2021-12-03 12:30:00,108.59,108.65,108.57,108.63,25576.0,90.9747,91.025,90.958,91.0082,25576.0
2021-12-03 12:35:00,108.64,108.69,108.64,108.68,63990.0,91.0166,91.0585,91.0166,91.0501,63990.0
2021-12-03 12:40:00,108.68,108.71,108.64,108.69,19807.0,91.0501,91.0753,91.0166,91.0585,19807.0
2021-12-03 12:45:00,108.68,108.71,108.66,108.71,24848.0,91.0501,91.0753,91.0334,91.0753,24848.0
2021-12-03 12:50:00,108.72,108.72,108.68,108.71,26328.0,91.0836,91.0836,91.0501,91.0753,26328.0
2021-12-03 12:55:00,108.73,108.77,108.72,108.75,28318.0,91.092,91.1255,91.0836,91.1088,28318.0
2021-12-03 13:00:00,108.76,108.82,108.75,108.81,38152.0,91.1172,91.1674,91.1088,91.159,38152.0
2021-12-03 13:05:00,108.81,108.81,108.77,108.79,46851.0,91.159,91.159,91.1255,91.1423,46851.0
2021-12-03 13:10:00,108.79,108.81,108.77,108.81,23653.0,91.1423,91.159,91.1255,91.159,23653.0
2021-12-03 13:15:00,108.81,108.81,108.74,108.77,131328.0,91.159,91.159,91.1004,91.1255,131328.0
2021-12-03 13:20:00,108.78,108.85,108.78,108.84,63098.0,91.1339,91.1926,91.1339,91.1842,63098.0
2021-12-03 13:25:00,108.84,108.87,108.79,108.79,105077.0,91.1842,91.2093,91.1423,91.1423,105077.0
2021-12-03 13:30:00,108.79,108.81,108.78,108.79,65885.0,91.1423,91.159,91.1339,91.1423,65885.0
2021-12-03 13:35:00,108.79,108.8,108.75,108.77,35879.0,91.1423,91.1507,91.1088,91.1255,35879.0
2021-12-03 13:40:00,108.78,108.83,108.78,108.83,70811.0,91.1339,91.1758,91.1339,91.1758,70811.0
2021-12-03 13:45:00,108.83,108.83,108.8,108.83,59122.0,91.1758,91.1758,91.1507,91.1758,59122.0
2021-12-03 13:50:00,108.82,108.82,108.75,108.76,58480.0,91.1674,91.1674,91.1088,91.1172,58480.0
2021-12-03 13:55:00,108.75,108.76,108.69,108.69,42220.0,91.1088,91.1172,91.0585,91.0585,42220.0
2021-12-03 14:00:00,108.7,108.72,108.66,108.71,46572.0,91.0669,91.0836,91.0334,91.0753,46572.0
2021-12-03 14:05:00,108.71,108.71,108.67,108.68,40981.0,91.0753,91.0753,91.0418,91.0501,40981.0
2021-12-03 14:10:00,108.69,108.69,108.66,108.67,61818.0,91.0585,91.0585,91.0334,91.0418,61818.0
2021-12-03 14:15:00,108.66,108.67,108.65,108.67,36721.0,91.0334,91.0418,91.025,91.0418,36721.0
2021-12-03 14:20:00,108.67,108.7,108.64,108.7,39358.0,91.0418,91.0669,91.0166,91.0669,39358.0
2021-12-03 14:25:00,108.71,108.71,108.7,108.7,14988.0,91.0753,91.0753,91.0669,91.0669,14988.0
2021-12-03 14:30:00,108.7,108.76,108.7,108.76,26949.0,91.0669,91.1172,91.0669,91.1172,26949.0
2021-12-03 14:35:00,108.75,108.76,108.7,108.7,19491.0,91.1088,91.1172,91.0669,91.0669,19491.0
2021-12-03 14:40:00,108.7,108.74,108.69,108.72,41483.0,91.0669,91.1004,91.0585,91.0836,41483.0
2021-12-03 14:45:00,108.72,108.73,108.7,108.72,50909.0,91.0836,91.092,91.0669,91.0836,50909.0
2021-12-03 14:50:00,108.71,108.72,108.68,108.68,18746.0,91.0753,91.0836,91.0501,91.0501,18746.0
2021-12-03 14:55:00,108.67,108.73,108.66,108.72,50232.0,91.0418,91.092,91.0334,91.0836,50232.0
2021-12-03 15:00:00,108.71,108.78,108.7,108.77,33363.0,91.0753,91.1339,91.0669,91.1255,33363.0
2021-12-03 15:05:00,108.77,108.77,108.72,108.75,11076.0,91.1255,91.1255,91.0836,91.1088,11076.0
2021-12-03 15:10:00,108.76,108.76,108.67,108.68,69478.0,91.1172,91.1172,91.0418,91.0501,69478.0
2021-12-03 15:15:00,108.67,108.69,108.63,108.67,55300.0,91.0418,91.0585,91.0082,91.0418,55300.0
2021-12-03 15:20:00,108.67,108.69,108.67,108.68,8308.0,91.0418,91.0585,91.0418,91.0501,8308.0
2021-12-03 15:25:00,108.69,108.7,108.68,108.7,21013.0,91.0585,91.0669,91.0501,91.0669,21013.0
2021-12-03 15:30:00,108.69,108.71,108.64,108.65,58357.0,91.0585,91.0753,91.0166,91.025,58357.0
2021-12-03 15:35:00,108.64,108.66,108.63,108.64,58134.0,91.0166,91.0334,91.0082,91.0166,58134.0
2021-12-03 15:40:00,108.64,108.65,108.61,108.63,26640.0,91.0166,91.025,90.9915,91.0082,26640.0
2021-12-03 15:45:00,108.63,108.64,108.62,108.64,32579.0,91.0082,91.0166,90.9999,91.0166,32579.0
2021-12-03 15:50:00,108.64,108.66,108.61,108.62,119519.0,91.0166,91.0334,90.9915,90.9999,119519.0
2021-12-03 15:55:00,108.62,108.67,108.59,108.65,132672.0,90.9999,91.0418,90.9747,91.025,132672.0
2021-12-06 09:30:00,108.71,108.77,108.64,108.67,106194.0,91.0753,91.1255,91.0166,91.0418,106194.0
2021-12-06 09:35:00,108.69,108.69,108.62,108.68,98812.0,91.0585,91.0585,90.9999,91.0501,98812.0
2021-12-06 09:40:00,108.7,108.7,108.64,108.66,34567.0,91.0669,91.0669,91.0166,91.0334,34567.0
2021-12-06 09:45:00,108.66,108.74,108.66,108.73,41463.0,91.0334,91.1004,91.0334,91.092,41463.0
2021-12-06 09:50:00,108.73,108.77,108.7,108.7,67435.0,91.092,91.1255,91.0669,91.0669,67435.0
2021-12-06 09:55:00,108.7,108.76,108.68,108.73,32034.0,91.0669,91.1172,91.0501,91.092,32034.0
2021-12-06 10:00:00,108.73,108.81,108.73,108.76,108468.0,91.092,91.159,91.092,91.1172,108468.0
2021-12-06 10:05:00,108.76,108.79,108.74,108.79,28198.0,91.1172,91.1423,91.1004,91.1423,28198.0
2021-12-06 10:10:00,108.78,108.78,108.75,108.78,37715.0,91.1339,91.1339,91.1088,91.1339,37715.0
2021-12-06 10:15:00,108.78,108.78,108.75,108.76,31075.0,91.1339,91.1339,91.1088,91.1172,31075.0
2021-12-06 10:20:00,108.76,108.81,108.75,108.81,67035.0,91.1172,91.159,91.1088,91.159,67035.0
2021-12-06 10:25:00,108.8,108.81,108.75,108.81,23226.0,91.1507,91.159,91.1088,91.159,23226.0
2021-12-06 10:30:00,108.81,108.84,108.8,108.82,42355.0,91.159,91.1842,91.1507,91.1674,42355.0
2021-12-06 10:35:00,108.82,108.82,108.76,108.78,59869.0,91.1674,91.1674,91.1172,91.1339,59869.0
2021-12-06 10:40:00,108.78,108.79,108.77,108.77,12457.0,91.1339,91.1423,91.1255,91.1255,12457.0
2021-12-06 10:45:00,108.77,108.77,108.74,108.77,15224.0,91.1255,91.1255,91.1004,91.1255,15224.0
2021-12-06 10:50:00,108.78,108.78,108.71,108.73,15265.0,91.1339,91.1339,91.0753,91.092,15265.0
2021-12-06 10:55:00,108.72,108.75,108.72,108.75,30216.0,91.0836,91.1088,91.0836,91.1088,30216.0
2021-12-06 11:00:00,108.75,108.75,108.73,108.75,43687.0,91.1088,91.1088,91.092,91.1088,43687.0
2021-12-06 11:05:00,108.75,108.77,108.73,108.77,19933.0,91.1088,91.1255,91.092,91.1255,19933.0
2021-12-06 11:10:00,108.76,108.77,108.72,108.75,45282.0,91.1172,91.1255,91.0836,91.1088,45282.0
2021-12-06 11:15:00,108.75,108.79,108.74,108.79,32833.0,91.1088,91.1423,91.1004,91.1423,32833.0
2021-12-06 11:20:00,108.78,108.79,108.76,108.79,46718.0,91.1339,91.1423,91.1172,91.1423,46718.0
2021-12-06 11:25:00,108.79,108.79,108.78,108.79,8809.0,91.1423,91.1423,91.1339,91.1423,8809.0
2021-12-06 11:30:00,108.78,108.82,108.77,108.81,33282.0,91.1339,91.1674,91.1255,91.159,33282.0
2021-12-06 11:35:00,108.81,108.85,108.8,108.84,65045.0,91.159,91.1926,91.1507,91.1842,65045.0
2021-12-06 11:40:00,108.84,108.85,108.83,108.84,7832.0,91.1842,91.1926,91.1758,91.1842,7832.0
2021-12-06 11:45:00,108.86,108.87,108.84,108.85,13953.0,91.2009,91.2093,91.1842,91.1926,13953.0
2021-12-06 11:50:00,108.85,108.87,108.85,108.86,26400.0,91.1926,91.2093,91.1926,91.2009,26400.0
2021-12-06 11:55:00,108.86,108.86,108.85,108.86,21490.0,91.2009,91.2009,91.1926,91.2009,21490.0
2021-12-06 12:00:00,108.86,108.86,108.85,108.86,11808.0,91.2009,91.2009,91.1926,91.2009,11808.0
2021-12-06 12:05:00,108.87,108.88,108.85,108.86,30252.0,91.2093,91.2177,91.1926,91.2009,30252.0
2021-12-06 12:10:00,108.85,108.88,108.85,108.88,39868.0,91.1926,91.2177,91.1926,91.2177,39868.0
2021-12-06 12:15:00,108.88,108.92,108.87,108.92,34541.0,91.2177,91.2512,91.2093,91.2512,34541.0
2021-12-06 12:20:00,108.92,108.92,108.88,108.89,23815.0,91.2512,91.2512,91.2177,91.2261,23815.0
2021-12-06 12:25:00,108.89,108.89,108.84,108.85,16560.0,91.2261,91.2261,91.1842,91.1926,16560.0
2021-12-06 12:30:00,108.84,108.87,108.84,108.84,19019.0,91.1842,91.2093,91.1842,91.1842,19019.0
2021-12-06 12:35:00,108.83,108.85,108.83,108.85,6264.0,91.1758,91.1926,91.1758,91.1926,6264.0
2021-12-06 12:40:00,108.84,108.85,108.82,108.84,7895.0,91.1842,91.1926,91.1674,91.1842,7895.0
2021-12-06 12:45:00,108.85,108.85,108.8,108.8,27405.0,91.1926,91.1926,91.1507,91.1507,27405.0
2021-12-06 12:50:00,108.79,108.83,108.77,108.81,41115.0,91.1423,91.1758,91.1255,91.159,41115.0
2021-12-06 12:55:00,108.8,108.85,108.79,108.81,75575.0,91.1507,91.1926,91.1423,91.159,75575.0
2021-12-06 13:00:00,108.8,108.8,108.75,108.76,145737.0,91.1507,91.1507,91.1088,91.1172,145737.0
2021-12-06 13:05:00,108.77,108.77,108.73,108.74,6578.0,91.1255,91.1255,91.092,91.1004,6578.0
2021-12-06 13:10:00,108.74,108.75,108.72,108.72,40566.0,91.1004,91.1088,91.0836,91.0836,40566.0
2021-12-06 13:15:00,108.71,108.73,108.7,108.7,36114.0,91.0753,91.092,91.0669,91.0669,36114.0
2021-12-06 13:20:00,108.69,108.71,108.68,108.7,40283.0,91.0585,91.0753,91.0501,91.0669,40283.0
2021-12-06 13:25:00,108.69,108.73,108.69,108.71,22132.0,91.0585,91.092,91.0585,91.0753,22132.0
2021-12-06 13:30:00,108.7,108.7,108.67,108.7,13778.0,91.0669,91.0669,91.0418,91.0669,13778.0
2021-12-06 13:35:00,108.69,108.71,108.68,108.7,21069.0,91.0585,91.0753,91.0501,91.0669,21069.0
2021-12-06 13:40:00,108.69,108.7,108.64,108.66,101809.0,91.0585,91.0669,91.0166,91.0334,101809.0
2021-12-06 13:45:00,108.65,108.69,108.64,108.64,52611.0,91.025,91.0585,91.0166,91.0166,52611.0
2021-12-06 13:50:00,108.64,108.68,108.64,108.67,98187.0,91.0166,91.0501,91.0166,91.0418,98187.0
2021-12-06 13:55:00,108.66,108.68,108.65,108.68,59723.0,91.0334,91.0501,91.025,91.0501,59723.0
2021-12-06 14:00:00,108.67,108.71,108.66,108.7,17081.0,91.0418,91.0753,91.0334,91.0669,17081.0
2021-12-06 14:05:00,108.69,108.74,108.67,108.73,38142.0,91.0585,91.1004,91.0418,91.092,38142.0
2021-12-06 14:10:00,108.72,108.75,108.72,108.75,13071.0,91.0836,91.1088,91.0836,91.1088,13071.0
2021-12-06 14:15:00,108.74,108.76,108.73,108.74,28905.0,91.1004,91.1172,91.092,91.1004,28905.0
2021-12-06 14:20:00,108.74,108.75,108.73,108.75,20701.0,91.1004,91.1088,91.092,91.1088,20701.0
2021-12-06 14:25:00,108.75,108.75,108.71,108.72,39230.0,91.1088,91.1088,91.0753,91.0836,39230.0
2021-12-06 14:30:00,108.71,108.73,108.7,108.73,13785.0,91.0753,91.092,91.0669,91.092,13785.0
2021-12-06 14:35:00,108.72,108.73,108.7,108.7,14347.0,91.0836,91.092,91.0669,91.0669,14347.0
2021-12-06 14:40:00,108.7,108.71,108.67,108.68,16217.0,91.0669,91.0753,91.0418,91.0501,16217.0
2021-12-06 14:45:00,108.68,108.72,108.67,108.71,14123.0,91.0501,91.0836,91.0418,91.0753,14123.0
2021-12-06 14:50:00,108.72,108.75,108.71,108.75,40267.0,91.0836,91.1088,91.0753,91.1088,40267.0
2021-12-06 14:55:00,108.75,108.76,108.7,108.71,178890.0,91.1088,91.1172,91.0669,91.0753,178890.0
2021-12-06 15:00:00,108.71,108.75,108.69,108.7,31588.0,91.0753,91.1088,91.0585,91.0669,31588.0
2021-12-06 15:05:00,108.71,108.72,108.69,108.69,17127.0,91.0753,91.0836,91.0585,91.0585,17127.0
2021-12-06 15:10:00,108.69,108.71,108.68,108.71,13351.0,91.0585,91.0753,91.0501,91.0753,13351.0
2021-12-06 15:15:00,108.7,108.75,108.7,108.75,30672.0,91.0669,91.1088,91.0669,91.1088,30672.0
2021-12-06 15:20:00,108.75,108.75,108.74,108.75,13485.0,91.1088,91.1088,91.1004,91.1088,13485.0
2021-12-06 15:25:00,108.75,108.76,108.74,108.76,40271.0,91.1088,91.1172,91.1004,91.1172,40271.0
2021-12-06 15:30:00,108.76,108.77,108.7,108.74,94699.0,91.1172,91.1255,91.0669,91.1004,94699.0
2021-12-06 15:35:00,108.73,108.75,108.71,108.74,36073.0,91.092,91.1088,91.0753,91.1004,36073.0
2021-12-06 15:40:00,108.73,108.74,108.73,108.73,29175.0,91.092,91.1004,91.092,91.092,29175.0
2021-12-06 15:45:00,108.73,108.74,108.7,108.73,74750.0,91.092,91.1004,91.0669,91.092,74750.0
2021-12-06 15:50:00,108.73,108.77,108.72,108.77,179351.0,91.092,91.1255,91.0836,91.1255,179351.0
2021-12-06 15:55:00,108.77,108.79,108.73,108.73,421207.0,91.1255,91.1423,91.092,91.092,421207.0
2021-12-07 09:30:00,109.2,109.2,108.92,109.13,595737.0,91.4858,91.4858,91.2512,91.4271,595737.0
2021-12-07 09:35:00,109.13,109.24,109.12,109.24,141463.0,91.4271,91.5193,91.4188,91.5193,141463.0
2021-12-07 09:40:00,109.23,109.26,109.22,109.25,117507.0,91.5109,91.536,91.5025,91.5277,117507.0
2021-12-07 09:45:00,109.25,109.28,109.23,109.27,92717.0,91.5277,91.5528,91.5109,91.5444,92717.0
2021-12-07 09:50:00,109.28,109.34,109.27,109.33,322477.0,91.5528,91.6031,91.5444,91.5947,322477.0
2021-12-07 09:55:00,109.33,109.34,109.31,109.33,187934.0,91.5947,91.6031,91.5779,91.5947,187934.0
2021-12-07 10:00:00,109.34,109.37,109.32,109.36,108433.0,91.6031,91.6282,91.5863,91.6198,108433.0
2021-12-07 10:05:00,109.36,109.37,109.34,109.34,27244.0,91.6198,91.6282,91.6031,91.6031,27244.0
2021-12-07 10:10:00,109.34,109.35,109.28,109.31,189748.0,91.6031,91.6115,91.5528,91.5779,189748.0
2021-12-07 10:15:00,109.31,109.31,109.25,109.26,43659.0,91.5779,91.5779,91.5277,91.536,43659.0
2021-12-07 10:20:00,109.26,109.3,109.26,109.3,13652.0,91.536,91.5696,91.536,91.5696,13652.0
2021-12-07 10:25:00,109.3,109.31,109.29,109.3,33810.0,91.5696,91.5779,91.5612,91.5696,33810.0
2021-12-07 10:30:00,109.29,109.34,109.25,109.34,182968.0,91.5612,91.6031,91.5277,91.6031,182968.0
2021-12-07 10:35:00,109.34,109.41,109.34,109.4,617769.0,91.6031,91.6617,91.6031,91.6533,617769.0
2021-12-07 10:40:00,109.4,109.42,109.37,109.38,100265.0,91.6533,91.6701,91.6282,91.6366,100265.0
2021-12-07 10:45:00,109.38,109.4,109.32,109.34,70890.0,91.6366,91.6533,91.5863,91.6031,70890.0
2021-12-07 10:50:00,109.33,109.37,109.3,109.32,183803.0,91.5947,91.6282,91.5696,91.5863,183803.0
2021-12-07 10:55:00,109.31,109.33,109.27,109.29,21222.0,91.5779,91.5947,91.5444,91.5612,21222.0
2021-12-07 11:00:00,109.3,109.33,109.29,109.31,36360.0,91.5696,91.5947,91.5612,91.5779,36360.0
2021-12-07 11:05:00,109.32,109.33,109.3,109.31,51383.0,91.5863,91.5947,91.5696,91.5779,51383.0
2021-12-07 11:10:00,109.3,109.35,109.29,109.34,22095.0,91.5696,91.6115,91.5612,91.6031,22095.0
2021-12-07 11:15:00,109.34,109.4,109.34,109.36,41734.0,91.6031,91.6533,91.6031,91.6198,41734.0
2021-12-07 11:20:00,109.36,109.38,109.33,109.34,31583.0,91.6198,91.6366,91.5947,91.6031,31583.0
2021-12-07 11:25:00,109.34,109.36,109.34,109.34,23116.0,91.6031,91.6198,91.6031,91.6031,23116.0
2021-12-07 11:30:00,109.34,109.36,109.33,109.36,13641.0,91.6031,91.6198,91.5947,91.6198,13641.0
2021-12-07 11:35:00,109.36,109.39,109.35,109.38,27528.0,91.6198,91.645,91.6115,91.6366,27528.0
2021-12-07 11:40:00,109.4,109.4,109.36,109.36,25138.0,91.6533,91.6533,91.6198,91.6198,25138.0
2021-12-07 11:45:00,109.38,109.39,109.36,109.37,13352.0,91.6366,91.645,91.6198,91.6282,13352.0
2021-12-07 11:50:00,109.37,109.4,109.36,109.39,16202.0,91.6282,91.6533,91.6198,91.645,16202.0
2021-12-07 11:55:00,109.39,109.4,109.37,109.38,28257.0,91.645,91.6533,91.6282,91.6366,28257.0
2021-12-07 12:00:00,109.38,109.43,109.37,109.42,56031.0,91.6366,91.6785,91.6282,91.6701,56031.0
2021-12-07 12:05:00,109.42,109.43,109.38,109.41,46194.0,91.6701,91.6785,91.6366,91.6617,46194.0
2021-12-07 12:10:00,109.4,109.42,109.39,109.41,15749.0,91.6533,91.6701,91.645,91.6617,15749.0
2021-12-07 12:15:00,109.41,109.41,109.4,109.4,11572.0,91.6617,91.6617,91.6533,91.6533,11572.0
2021-12-07 12:20:00,109.41,109.41,109.37,109.4,15427.0,91.6617,91.6617,91.6282,91.6533,15427.0
2021-12-07 12:25:00,109.4,109.42,109.39,109.4,99280.0,91.6533,91.6701,91.645,91.6533,99280.0
2021-12-07 12:30:00,109.39,109.4,109.37,109.38,11667.0,91.645,91.6533,91.6282,91.6366,11667.0
2021-12-07 12:35:00,109.39,109.4,109.38,109.39,36716.0,91.645,91.6533,91.6366,91.645,36716.0
2021-12-07 12:40:00,109.39,109.39,109.33,109.36,45571.0,91.645,91.645,91.5947,91.6198,45571.0
2021-12-07 12:45:00,109.36,109.36,109.35,109.36,12658.0,91.6198,91.6198,91.6115,91.6198,12658.0
2021-12-07 12:50:00,109.36,109.36,109.35,109.36,8528.0,91.6198,91.6198,91.6115,91.6198,8528.0
2021-12-07 12:55:00,109.36,109.39,109.35,109.39,35382.0,91.6198,91.645,91.6115,91.645,35382.0
2021-12-07 13:00:00,109.4,109.41,109.39,109.39,37304.0,91.6533,91.6617,91.645,91.645,37304.0
2021-12-07 13:05:00,109.4,109.41,109.39,109.4,27401.0,91.6533,91.6617,91.645,91.6533,27401.0
2021-12-07 13:10:00,109.4,109.4,109.33,109.35,32892.0,91.6533,91.6533,91.5947,91.6115,32892.0
2021-12-07 13:15:00,109.35,109.39,109.35,109.36,24985.0,91.6115,91.645,91.6115,91.6198,24985.0
2021-12-07 13:20:00,109.36,109.37,109.34,109.34,9682.0,91.6198,91.6282,91.6031,91.6031,9682.0
2021-12-07 13:25:00,109.35,109.38,109.35,109.38,8002.0,91.6115,91.6366,91.6115,91.6366,8002.0
2021-12-07 13:30:00,109.38,109.38,109.34,109.35,14522.0,91.6366,91.6366,91.6031,91.6115,14522.0
2021-12-07 13:35:00,109.35,109.37,109.35,109.37,42201.0,91.6115,91.6282,91.6115,91.6282,42201.0
2021-12-07 13:40:00,109.36,109.39,109.36,109.37,20447.0,91.6198,91.645,91.6198,91.6282,20447.0
2021-12-07 13:45:00,109.37,109.38,109.36,109.37,18418.0,91.6282,91.6366,91.6198,91.6282,18418.0
2021-12-07 13:50:00,109.38,109.38,109.34,109.34,34535.0,91.6366,91.6366,91.6031,91.6031,34535.0
2021-12-07 13:55:00,109.34,109.35,109.31,109.32,32903.0,91.6031,91.6115,91.5779,91.5863,32903.0
2021-12-07 14:00:00,109.32,109.34,109.31,109.33,44822.0,91.5863,91.6031,91.5779,91.5947,44822.0
2021-12-07 14:05:00,109.33,109.33,109.31,109.33,36121.0,91.5947,91.5947,91.5779,91.5947,36121.0
2021-12-07 14:10:00,109.33,109.33,109.31,109.31,25149.0,91.5947,91.5947,91.5779,91.5779,25149.0
2021-12-07 14:15:00,109.32,109.37,109.31,109.37,159165.0,91.5863,91.6282,91.5779,91.6282,159165.0
2021-12-07 14:20:00,109.37,109.37,109.35,109.37,26472.0,91.6282,91.6282,91.6115,91.6282,26472.0
2021-12-07 14:25:00,109.37,109.4,109.36,109.4,47521.0,91.6282,91.6533,91.6198,91.6533,47521.0
2021-12-07 14:30:00,109.4,109.4,109.35,109.36,55111.0,91.6533,91.6533,91.6115,91.6198,55111.0
2021-12-07 14:35:00,109.36,109.37,109.31,109.32,29871.0,91.6198,91.6282,91.5779,91.5863,29871.0
2021-12-07 14:40:00,109.33,109.34,109.32,109.33,18912.0,91.5947,91.6031,91.5863,91.5947,18912.0
2021-12-07 14:45:00,109.33,109.35,109.32,109.35,30905.0,91.5947,91.6115,91.5863,91.6115,30905.0
2021-12-07 14:50:00,109.34,109.37,109.34,109.37,50901.0,91.6031,91.6282,91.6031,91.6282,50901.0
2021-12-07 14:55:00,109.36,109.37,109.31,109.36,25968.0,91.6198,91.6282,91.5779,91.6198,25968.0
2021-12-07 15:00:00,109.36,109.37,109.32,109.32,30073.0,91.6198,91.6282,91.5863,91.5863,30073.0
2021-12-07 15:05:00,109.33,109.35,109.33,109.35,42516.0,91.5947,91.6115,91.5947,91.6115,42516.0
2021-12-07 15:10:00,109.35,109.39,109.34,109.39,30201.0,91.6115,91.645,91.6031,91.645,30201.0
2021-12-07 15:15:00,109.38,109.38,109.31,109.32,42772.0,91.6366,91.6366,91.5779,91.5863,42772.0
2021-12-07 15:20:00,109.32,109.34,109.32,109.34,21456.0,91.5863,91.6031,91.5863,91.6031,21456.0
2021-12-07 15:25:00,109.34,109.34,109.31,109.34,40482.0,91.6031,91.6031,91.5779,91.6031,40482.0
2021-12-07 15:30:00,109.34,109.34,109.28,109.3,62981.0,91.6031,91.6031,91.5528,91.5696,62981.0
2021-12-07 15:35:00,109.3,109.35,109.3,109.31,73132.0,91.5696,91.6115,91.5696,91.5779,73132.0
2021-12-07 15:40:00,109.33,109.37,109.32,109.36,49502.0,91.5947,91.6282,91.5863,91.6198,49502.0
2021-12-07 15:45:00,109.36,109.38,109.36,109.37,84206.0,91.6198,91.6366,91.6198,91.6282,84206.0
2021-12-07 15:50:00,109.37,109.37,109.31,109.32,126671.0,91.6282,91.6282,91.5779,91.5863,126671.0
2021-12-07 15:55:00,109.32,109.34,109.3,109.31,146908.0,91.5863,91.6031,91.5696,91.5779,146908.0
2021-12-08 09:30:00,109.31,109.4,109.2,109.2,118213.0,91.5779,91.6533,91.4858,91.4858,118213.0
2021-12-08 09:35:00,109.2,109.24,109.19,109.22,20464.0,91.4858,91.5193,91.4774,91.5025,20464.0
2021-12-08 09:40:00,109.23,109.27,109.21,109.24,29742.0,91.5109,91.5444,91.4942,91.5193,29742.0
2021-12-08 09:45:00,109.24,109.28,109.22,109.28,33466.0,91.5193,91.5528,91.5025,91.5528,33466.0
2021-12-08 09:50:00,109.28,109.3,109.23,109.24,29331.0,91.5528,91.5696,91.5109,91.5193,29331.0
2021-12-08 09:55:00,109.24,109.25,109.2,109.21,25488.0,91.5193,91.5277,91.4858,91.4942,25488.0
2021-12-08 10:00:00,109.21,109.25,109.2,109.21,43186.0,91.4942,91.5277,91.4858,91.4942,43186.0
2021-12-08 10:05:00,109.2,109.21,109.09,109.11,87638.0,91.4858,91.4942,91.3936,91.4104,87638.0
2021-12-08 10:10:00,109.11,109.11,109.04,109.07,94885.0,91.4104,91.4104,91.3517,91.3769,94885.0
2021-12-08 10:15:00,109.07,109.09,109.06,109.09,57132.0,91.3769,91.3936,91.3685,91.3936,57132.0
2021-12-08 10:20:00,109.09,109.13,109.08,109.12,25915.0,91.3936,91.4271,91.3852,91.4188,25915.0
2021-12-08 10:25:00,109.13,109.14,109.07,109.09,61358.0,91.4271,91.4355,91.3769,91.3936,61358.0
2021-12-08 10:30:00,109.09,109.13,109.06,109.13,109009.0,91.3936,91.4271,91.3685,91.4271,109009.0
2021-12-08 10:35:00,109.12,109.14,109.12,109.14,61363.0,91.4188,91.4355,91.4188,91.4355,61363.0
2021-12-08 10:40:00,109.14,109.16,109.12,109.15,70406.0,91.4355,91.4523,91.4188,91.4439,70406.0
2021-12-08 10:45:00,109.16,109.16,109.12,109.14,32513.0,91.4523,91.4523,91.4188,91.4355,32513.0
2021-12-08 10:50:00,109.13,109.13,109.1,109.13,58069.0,91.4271,91.4271,91.402,91.4271,58069.0
2021-12-08 10:55:00,109.13,109.14,109.09,109.12,50257.0,91.4271,91.4355,91.3936,91.4188,50257.0
2021-12-08 11:00:00,109.12,109.12,109.02,109.06,64060.0,91.4188,91.4188,91.335,91.3685,64060.0
2021-12-08 11:05:00,109.05,109.06,109.0,109.02,68543.0,91.3601,91.3685,91.3182,91.335,68543.0
2021-12-08 11:10:00,109.02,109.02,108.99,109.02,86988.0,91.335,91.335,91.3098,91.335,86988.0
2021-12-08 11:15:00,109.01,109.01,108.97,109.0,42944.0,91.3266,91.3266,91.2931,91.3182,42944.0
2021-12-08 11:20:00,109.0,109.05,108.98,109.05,188601.0,91.3182,91.3601,91.3015,91.3601,188601.0
2021-12-08 11:25:00,109.05,109.07,109.03,109.05,101576.0,91.3601,91.3769,91.3434,91.3601,101576.0
2021-12-08 11:30:00,109.05,109.06,109.05,109.06,18001.0,91.3601,91.3685,91.3601,91.3685,18001.0
2021-12-08 11:35:00,109.06,109.06,109.04,109.04,9552.0,91.3685,91.3685,91.3517,91.3517,9552.0
2021-12-08 11:40:00,109.04,109.09,109.03,109.06,104470.0,91.3517,91.3936,91.3434,91.3685,104470.0
2021-12-08 11:45:00,109.05,109.07,109.0,109.01,40825.0,91.3601,91.3769,91.3182,91.3266,40825.0
2021-12-08 11:50:00,109.01,109.06,109.0,109.06,20833.0,91.3266,91.3685,91.3182,91.3685,20833.0
2021-12-08 11:55:00,109.05,109.08,109.03,109.08,16117.0,91.3601,91.3852,91.3434,91.3852,16117.0
2021-12-08 12:00:00,109.07,109.12,109.06,109.12,90800.0,91.3769,91.4188,91.3685,91.4188,90800.0
2021-12-08 12:05:00,109.12,109.13,109.09,109.13,41682.0,91.4188,91.4271,91.3936,91.4271,41682.0
2021-12-08 12:10:00,109.13,109.13,109.08,109.12,17528.0,91.4271,91.4271,91.3852,91.4188,17528.0
2021-12-08 12:15:00,109.12,109.13,109.1,109.12,20419.0,91.4188,91.4271,91.402,91.4188,20419.0
2021-12-08 12:20:00,109.12,109.16,109.11,109.16,12425.0,91.4188,91.4523,91.4104,91.4523,12425.0
2021-12-08 12:25:00,109.16,109.16,109.15,109.16,10107.0,91.4523,91.4523,91.4439,91.4523,10107.0
2021-12-08 12:30:00,109.15,109.16,109.14,109.15,42151.0,91.4439,91.4523,91.4355,91.4439,42151.0
2021-12-08 12:35:00,109.15,109.19,109.14,109.19,17893.0,91.4439,91.4774,91.4355,91.4774,17893.0
2021-12-08 12:40:00,109.19,109.2,109.18,109.19,4690.0,91.4774,91.4858,91.469,91.4774,4690.0
2021-12-08 12:45:00,109.18,109.19,109.15,109.17,14816.0,91.469,91.4774,91.4439,91.4606,14816.0
2021-12-08 12:50:00,109.17,109.18,109.16,109.18,13838.0,91.4606,91.469,91.4523,91.469,13838.0
2021-12-08 12:55:00,109.18,109.25,109.17,109.25,42761.0,91.469,91.5277,91.4606,91.5277,42761.0
2021-12-08 13:00:00,109.26,109.34,109.24,109.27,139180.0,91.536,91.6031,91.5193,91.5444,139180.0
2021-12-08 13:05:00,109.27,109.28,109.22,109.23,24714.0,91.5444,91.5528,91.5025,91.5109,24714.0
2021-12-08 13:10:00,109.24,109.27,109.22,109.23,32615.0,91.5193,91.5444,91.5025,91.5109,32615.0
2021-12-08 13:15:00,109.23,109.25,109.2,109.22,38581.0,91.5109,91.5277,91.4858,91.5025,38581.0
2021-12-08 13:20:00,109.23,109.26,109.2,109.23,18601.0,91.5109,91.536,91.4858,91.5109,18601.0
2021-12-08 13:25:00,109.23,109.24,109.19,109.2,7913.0,91.5109,91.5193,91.4774,91.4858,7913.0
2021-12-08 13:30:00,109.2,109.23,109.18,109.22,14156.0,91.4858,91.5109,91.469,91.5025,14156.0
2021-12-08 13:35:00,109.21,109.22,109.2,109.21,4393.0,91.4942,91.5025,91.4858,91.4942,4393.0
2021-12-08 13:40:00,109.22,109.24,109.21,109.23,12211.0,91.5025,91.5193,91.4942,91.5109,12211.0
2021-12-08 13:45:00,109.23,109.27,109.2,109.22,27848.0,91.5109,91.5444,91.4858,91.5025,27848.0
2021-12-08 13:50:00,109.22,109.23,109.17,109.19,16490.0,91.5025,91.5109,91.4606,91.4774,16490.0
2021-12-08 13:55:00,109.18,109.2,109.16,109.2,16105.0,91.469,91.4858,91.4523,91.4858,16105.0
2021-12-08 14:00:00,109.2,109.22,109.18,109.21,19232.0,91.4858,91.5025,91.469,91.4942,19232.0
2021-12-08 14:05:00,109.21,109.23,109.2,109.21,30504.0,91.4942,91.5109,91.4858,91.4942,30504.0
2021-12-08 14:10:00,109.21,109.26,109.2,109.23,30307.0,91.4942,91.536,91.4858,91.5109,30307.0
2021-12-08 14:15:00,109.23,109.25,109.19,109.25,31000.0,91.5109,91.5277,91.4774,91.5277,31000.0
2021-12-08 14:20:00,109.25,109.26,109.24,109.26,15692.0,91.5277,91.536,91.5193,91.536,15692.0
2021-12-08 14:25:00,109.26,109.26,109.22,109.26,16901.0,91.536,91.536,91.5025,91.536,16901.0
2021-12-08 14:30:00,109.25,109.25,109.2,109.23,16956.0,91.5277,91.5277,91.4858,91.5109,16956.0
2021-12-08 14:35:00,109.22,109.23,109.18,109.22,21396.0,91.5025,91.5109,91.469,91.5025,21396.0
2021-12-08 14:40:00,109.21,109.24,109.2,109.24,38374.0,91.4942,91.5193,91.4858,91.5193,38374.0
2021-12-08 14:45:00,109.25,109.25,109.22,109.23,19298.0,91.5277,91.5277,91.5025,91.5109,19298.0
2021-12-08 14:50:00,109.23,109.24,109.21,109.23,11293.0,91.5109,91.5193,91.4942,91.5109,11293.0
2021-12-08 14:55:00,109.23,109.23,109.21,109.22,13955.0,91.5109,91.5109,91.4942,91.5025,13955.0
2021-12-08 15:00:00,109.22,109.22,109.19,109.2,12000.0,91.5025,91.5025,91.4774,91.4858,12000.0
2021-12-08 15:05:00,109.2,109.2,109.16,109.17,22147.0,91.4858,91.4858,91.4523,91.4606,22147.0
2021-12-08 15:10:00,109.18,109.2,109.17,109.2,16415.0,91.469,91.4858,91.4606,91.4858,16415.0
2021-12-08 15:15:00,109.2,109.24,109.19,109.23,180055.0,91.4858,91.5193,91.4774,91.5109,180055.0
2021-12-08 15:20:00,109.24,109.25,109.23,109.24,13535.0,91.5193,91.5277,91.5109,91.5193,13535.0
2021-12-08 15:25:00,109.23,109.26,109.23,109.26,13447.0,91.5109,91.536,91.5109,91.536,13447.0
2021-12-08 15:30:00,109.26,109.26,109.21,109.23,44779.0,91.536,91.536,91.4942,91.5109,44779.0
2021-12-08 15:35:00,109.23,109.24,109.2,109.21,47715.0,91.5109,91.5193,91.4858,91.4942,47715.0
2021-12-08 15:40:00,109.22,109.22,109.19,109.19,48256.0,91.5025,91.5025,91.4774,91.4774,48256.0
2021-12-08 15:45:00,109.19,109.22,109.19,109.22,83845.0,91.4774,91.5025,91.4774,91.5025,83845.0
2021-12-08 15:50:00,109.22,109.25,109.18,109.23,78379.0,91.5025,91.5277,91.469,91.5109,78379.0
2021-12-08 15:55:00,109.23,109.24,109.16,109.16,51656.0,91.5109,91.5193,91.4523,91.4523,51656.0
2021-12-09 09:30:00,109.09,109.14,109.08,109.12,45474.0,91.3936,91.4355,91.3852,91.4188,45474.0
2021-12-09 09:35:00,109.12,109.12,109.08,109.09,14683.0,91.4188,91.4188,91.3852,91.3936,14683.0
2021-12-09 09:40:00,109.09,109.11,109.06,109.08,16326.0,91.3936,91.4104,91.3685,91.3852,16326.0
2021-12-09 09:45:00,109.09,109.12,109.08,109.12,16085.0,91.3936,91.4188,91.3852,91.4188,16085.0
2021-12-09 09:50:00,109.12,109.17,109.11,109.15,35309.0,91.4188,91.4606,91.4104,91.4439,35309.0
2021-12-09 09:55:00,109.16,109.2,109.16,109.2,16646.0,91.4523,91.4858,91.4523,91.4858,16646.0
2021-12-09 10:00:00,109.2,109.22,109.18,109.2,25394.0,91.4858,91.5025,91.469,91.4858,25394.0
2021-12-09 10:05:00,109.2,109.21,109.16,109.18,10954.0,91.4858,91.4942,91.4523,91.469,10954.0
2021-12-09 10:10:00,109.18,109.2,109.15,109.15,24091.0,91.469,91.4858,91.4439,91.4439,24091.0
2021-12-09 10:15:00,109.16,109.17,109.15,109.16,19634.0,91.4523,91.4606,91.4439,91.4523,19634.0
2021-12-09 10:20:00,109.16,109.19,109.15,109.16,9399.0,91.4523,91.4774,91.4439,91.4523,9399.0
2021-12-09 10:25:00,109.16,109.17,109.13,109.14,12890.0,91.4523,91.4606,91.4271,91.4355,12890.0
2021-12-09 10:30:00,109.14,109.21,109.13,109.19,15188.0,91.4355,91.4942,91.4271,91.4774,15188.0
2021-12-09 10:35:00,109.18,109.18,109.15,109.15,26306.0,91.469,91.469,91.4439,91.4439,26306.0
2021-12-09 10:40:00,109.16,109.18,109.15,109.18,64060.0,91.4523,91.469,91.4439,91.469,64060.0
2021-12-09 10:45:00,109.18,109.18,109.15,109.16,11078.0,91.469,91.469,91.4439,91.4523,11078.0
2021-12-09 10:50:00,109.16,109.39,109.16,109.38,158204.0,91.4523,91.645,91.4523,91.6366,158204.0
2021-12-09 10:55:00,109.38,109.39,109.31,109.34,77481.0,91.6366,91.645,91.5779,91.6031,77481.0
2021-12-09 11:00:00,109.33,109.35,109.31,109.31,77088.0,91.5947,91.6115,91.5779,91.5779,77088.0
2021-12-09 11:05:00,109.31,109.33,109.3,109.33,55069.0,91.5779,91.5947,91.5696,91.5947,55069.0
2021-12-09 11:10:00,109.33,109.33,109.3,109.31,29098.0,91.5947,91.5947,91.5696,91.5779,29098.0
2021-12-09 11:15:00,109.3,109.3,109.26,109.29,22442.0,91.5696,91.5696,91.536,91.5612,22442.0
2021-12-09 11:20:00,109.29,109.31,109.27,109.31,19399.0,91.5612,91.5779,91.5444,91.5779,19399.0
2021-12-09 11:25:00,109.31,109.31,109.27,109.28,14927.0,91.5779,91.5779,91.5444,91.5528,14927.0
2021-12-09 11:30:00,109.28,109.29,109.27,109.27,25154.0,91.5528,91.5612,91.5444,91.5444,25154.0
2021-12-09 11:35:00,109.28,109.28,109.26,109.27,15553.0,91.5528,91.5528,91.536,91.5444,15553.0
2021-12-09 11:40:00,109.26,109.27,109.24,109.25,18961.0,91.536,91.5444,91.5193,91.5277,18961.0
2021-12-09 11:45:00,109.25,109.26,109.24,109.25,10596.0,91.5277,91.536,91.5193,91.5277,10596.0
2021-12-09 11:50:00,109.25,109.27,109.24,109.27,25844.0,91.5277,91.5444,91.5193,91.5444,25844.0
2021-12-09 11:55:00,109.27,109.27,109.25,109.27,4799.0,91.5444,91.5444,91.5277,91.5444,4799.0
2021-12-09 12:00:00,109.27,109.28,109.25,109.26,49816.0,91.5444,91.5528,91.5277,91.536,49816.0
2021-12-09 12:05:00,109.25,109.25,109.23,109.24,37662.0,91.5277,91.5277,91.5109,91.5193,37662.0
2021-12-09 12:10:00,109.23,109.25,109.22,109.23,26446.0,91.5109,91.5277,91.5025,91.5109,26446.0
2021-12-09 12:15:00,109.23,109.26,109.23,109.24,31475.0,91.5109,91.536,91.5109,91.5193,31475.0
2021-12-09 12:20:00,109.23,109.24,109.22,109.24,31126.0,91.5109,91.5193,91.5025,91.5193,31126.0
2021-12-09 12:25:00,109.24,109.25,109.23,109.25,24284.0,91.5193,91.5277,91.5109,91.5277,24284.0
2021-12-09 12:30:00,109.25,109.26,109.24,109.26,9059.0,91.5277,91.536,91.5193,91.536,9059.0
2021-12-09 12:35:00,109.26,109.29,109.25,109.29,26551.0,91.536,91.5612,91.5277,91.5612,26551.0
2021-12-09 12:40:00,109.29,109.31,109.28,109.29,15135.0,91.5612,91.5779,91.5528,91.5612,15135.0
2021-12-09 12:45:00,109.3,109.34,109.28,109.34,24756.0,91.5696,91.6031,91.5528,91.6031,24756.0
2021-12-09 12:50:00,109.34,109.34,109.29,109.31,27434.0,91.6031,91.6031,91.5612,91.5779,27434.0
2021-12-09 12:55:00,109.3,109.31,109.28,109.29,32751.0,91.5696,91.5779,91.5528,91.5612,32751.0
2021-12-09 13:00:00,109.29,109.32,109.11,109.13,144389.0,91.5612,91.5863,91.4104,91.4271,144389.0
2021-12-09 13:05:00,109.13,109.13,109.08,109.11,18023.0,91.4271,91.4271,91.3852,91.4104,18023.0
2021-12-09 13:10:00,109.12,109.23,109.12,109.19,30735.0,91.4188,91.5109,91.4188,91.4774,30735.0
2021-12-09 13:15:00,109.19,109.2,109.16,109.19,17252.0,91.4774,91.4858,91.4523,91.4774,17252.0
2021-12-09 13:20:00,109.2,109.21,109.16,109.17,45187.0,91.4858,91.4942,91.4523,91.4606,45187.0
2021-12-09 13:25:00,109.16,109.21,109.16,109.19,21165.0,91.4523,91.4942,91.4523,91.4774,21165.0
2021-12-09 13:30:00,109.18,109.19,109.15,109.16,5761.0,91.469,91.4774,91.4439,91.4523,5761.0
2021-12-09 13:35:00,109.18,109.21,109.18,109.19,9714.0,91.469,91.4942,91.469,91.4774,9714.0
2021-12-09 13:40:00,109.2,109.22,109.19,109.2,4092.0,91.4858,91.5025,91.4774,91.4858,4092.0
2021-12-09 13:45:00,109.2,109.2,109.18,109.2,5551.0,91.4858,91.4858,91.469,91.4858,5551.0
2021-12-09 13:50:00,109.2,109.22,109.19,109.22,9683.0,91.4858,91.5025,91.4774,91.5025,9683.0
2021-12-09 13:55:00,109.22,109.23,109.21,109.23,10498.0,91.5025,91.5109,91.4942,91.5109,10498.0
2021-12-09 14:00:00,109.22,109.23,109.18,109.21,10537.0,91.5025,91.5109,91.469,91.4942,10537.0
2021-12-09 14:05:00,109.21,109.22,109.17,109.2,9841.0,91.4942,91.5025,91.4606,91.4858,9841.0
2021-12-09 14:10:00,109.2,109.2,109.17,109.2,29325.0,91.4858,91.4858,91.4606,91.4858,29325.0
2021-12-09 14:15:00,109.2,109.21,109.19,109.2,23730.0,91.4858,91.4942,91.4774,91.4858,23730.0
2021-12-09 14:20:00,109.19,109.2,109.16,109.18,28278.0,91.4774,91.4858,91.4523,91.469,28278.0
2021-12-09 14:25:00,109.19,109.19,109.14,109.17,15085.0,91.4774,91.4774,91.4355,91.4606,15085.0
2021-12-09 14:30:00,109.16,109.18,109.14,109.18,8917.0,91.4523,91.469,91.4355,91.469,8917.0
2021-12-09 14:35:00,109.18,109.19,109.17,109.18,10264.0,91.469,91.4774,91.4606,91.469,10264.0
2021-12-09 14:40:00,109.18,109.19,109.1,109.13,101872.0,91.469,91.4774,91.402,91.4271,101872.0
2021-12-09 14:45:00,109.13,109.13,109.1,109.11,43286.0,91.4271,91.4271,91.402,91.4104,43286.0
2021-12-09 14:50:00,109.11,109.14,109.08,109.09,28626.0,91.4104,91.4355,91.3852,91.3936,28626.0
2021-12-09 14:55:00,109.09,109.13,109.05,109.13,22729.0,91.3936,91.4271,91.3601,91.4271,22729.0
2021-12-09 15:00:00,109.13,109.16,109.11,109.12,31127.0,91.4271,91.4523,91.4104,91.4188,31127.0
2021-12-09 15:05:00,109.13,109.13,109.09,109.09,33357.0,91.4271,91.4271,91.3936,91.3936,33357.0
2021-12-09 15:10:00,109.1,109.12,109.09,109.09,113314.0,91.402,91.4188,91.3936,91.3936,113314.0
2021-12-09 15:15:00,109.1,109.1,109.07,109.08,73014.0,91.402,91.402,91.3769,91.3852,73014.0
2021-12-09 15:20:00,109.08,109.1,109.07,109.1,40785.0,91.3852,91.402,91.3769,91.402,40785.0
2021-12-09 15:25:00,109.09,109.1,109.08,109.09,23646.0,91.3936,91.402,91.3852,91.3936,23646.0
2021-12-09 15:30:00,109.1,109.11,109.09,109.09,62832.0,91.402,91.4104,91.3936,91.3936,62832.0
2021-12-09 15:35:00,109.09,109.13,109.09,109.12,45728.0,91.3936,91.4271,91.3936,91.4188,45728.0
2021-12-09 15:40:00,109.12,109.15,109.1,109.11,95214.0,91.4188,91.4439,91.402,91.4104,95214.0
2021-12-09 15:45:00,109.11,109.12,109.08,109.09,206697.0,91.4104,91.4188,91.3852,91.3936,206697.0
2021-12-09 15:50:00,109.09,109.1,109.08,109.09,40769.0,91.3936,91.402,91.3852,91.3936,40769.0
2021-12-09 15:55:00,109.09,109.11,109.08,109.1,204343.0,91.3936,91.4104,91.3852,91.402,204343.0
2021-12-10 09:30:00,109.27,109.37,109.27,109.3,63321.0,91.5444,91.6282,91.5444,91.5696,63321.0
2021-12-10 09:35:00,109.3,109.35,109.29,109.34,13942.0,91.5696,91.6115,91.5612,91.6031,13942.0
2021-12-10 09:40:00,109.34,109.35,109.29,109.33,31398.0,91.6031,91.6115,91.5612,91.5947,31398.0
2021-12-10 09:45:00,109.33,109.33,109.29,109.33,10395.0,91.5947,91.5947,91.5612,91.5947,10395.0
2021-12-10 09:50:00,109.33,109.4,109.3,109.37,41049.0,91.5947,91.6533,91.5696,91.6282,41049.0
2021-12-10 09:55:00,109.37,109.37,109.31,109.32,89264.0,91.6282,91.6282,91.5779,91.5863,89264.0
2021-12-10 10:00:00,109.31,109.39,109.31,109.38,76099.0,91.5779,91.645,91.5779,91.6366,76099.0
2021-12-10 10:05:00,109.39,109.39,109.33,109.34,18980.0,91.645,91.645,91.5947,91.6031,18980.0
2021-12-10 10:10:00,109.33,109.33,109.22,109.28,68212.0,91.5947,91.5947,91.5025,91.5528,68212.0
2021-12-10 10:15:00,109.27,109.32,109.26,109.31,172116.0,91.5444,91.5863,91.536,91.5779,172116.0
2021-12-10 10:20:00,109.32,109.33,109.3,109.3,13290.0,91.5863,91.5947,91.5696,91.5696,13290.0
2021-12-10 10:25:00,109.29,109.31,109.29,109.3,6894.0,91.5612,91.5779,91.5612,91.5696,6894.0
2021-12-10 10:30:00,109.3,109.37,109.3,109.35,8124.0,91.5696,91.6282,91.5696,91.6115,8124.0
2021-12-10 10:35:00,109.35,109.36,109.32,109.35,5999.0,91.6115,91.6198,91.5863,91.6115,5999.0
2021-12-10 10:40:00,109.36,109.37,109.35,109.37,11353.0,91.6198,91.6282,91.6115,91.6282,11353.0
2021-12-10 10:45:00,109.38,109.38,109.32,109.33,8732.0,91.6366,91.6366,91.5863,91.5947,8732.0
2021-12-10 10:50:00,109.32,109.33,109.29,109.31,33149.0,91.5863,91.5947,91.5612,91.5779,33149.0
2021-12-10 10:55:00,109.31,109.32,109.3,109.32,23726.0,91.5779,91.5863,91.5696,91.5863,23726.0
2021-12-10 11:00:00,109.31,109.33,109.29,109.29,7438.0,91.5779,91.5947,91.5612,91.5612,7438.0
2021-12-10 11:05:00,109.29,109.35,109.28,109.34,9891.0,91.5612,91.6115,91.5528,91.6031,9891.0
2021-12-10 11:10:00,109.34,109.4,109.34,109.39,14030.0,91.6031,91.6533,91.6031,91.645,14030.0
2021-12-10 11:15:00,109.37,109.4,109.34,109.4,8688.0,91.6282,91.6533,91.6031,91.6533,8688.0
2021-12-10 11:20:00,109.39,109.39,109.35,109.35,34755.0,91.645,91.645,91.6115,91.6115,34755.0
2021-12-10 11:25:00,109.36,109.38,109.34,109.34,26912.0,91.6198,91.6366,91.6031,91.6031,26912.0
2021-12-10 11:30:00,109.35,109.36,109.34,109.35,7239.0,91.6115,91.6198,91.6031,91.6115,7239.0
2021-12-10 11:35:00,109.35,109.36,109.32,109.33,16284.0,91.6115,91.6198,91.5863,91.5947,16284.0
2021-12-10 11:40:00,109.33,109.37,109.33,109.34,5331.0,91.5947,91.6282,91.5947,91.6031,5331.0
2021-12-10 11:45:00,109.34,109.35,109.34,109.34,6385.0,91.6031,91.6115,91.6031,91.6031,6385.0
2021-12-10 11:50:00,109.35,109.35,109.28,109.29,31563.0,91.6115,91.6115,91.5528,91.5612,31563.0
2021-12-10 11:55:00,109.28,109.29,109.26,109.27,45057.0,91.5528,91.5612,91.536,91.5444,45057.0
2021-12-10 12:00:00,109.27,109.29,109.25,109.27,41373.0,91.5444,91.5612,91.5277,91.5444,41373.0
2021-12-10 12:05:00,109.27,109.3,109.27,109.3,31041.0,91.5444,91.5696,91.5444,91.5696,31041.0
2021-12-10 12:10:00,109.3,109.31,109.29,109.29,30450.0,91.5696,91.5779,91.5612,91.5612,30450.0
2021-12-10 12:15:00,109.29,109.3,109.27,109.3,21405.0,91.5612,91.5696,91.5444,91.5696,21405.0
2021-12-10 12:20:00,109.31,109.31,109.28,109.3,4450.0,91.5779,91.5779,91.5528,91.5696,4450.0
2021-12-10 12:25:00,109.31,109.31,109.28,109.28,10747.0,91.5779,91.5779,91.5528,91.5528,10747.0
2021-12-10 12:30:00,109.28,109.28,109.24,109.26,8918.0,91.5528,91.5528,91.5193,91.536,8918.0
2021-12-10 12:35:00,109.26,109.26,109.24,109.25,9337.0,91.536,91.536,91.5193,91.5277,9337.0
2021-12-10 12:40:00,109.25,109.25,109.21,109.22,27444.0,91.5277,91.5277,91.4942,91.5025,27444.0
2021-12-10 12:45:00,109.2,109.21,109.12,109.16,42712.0,91.4858,91.4942,91.4188,91.4523,42712.0
2021-12-10 12:50:00,109.16,109.18,109.15,109.17,56324.0,91.4523,91.469,91.4439,91.4606,56324.0
2021-12-10 12:55:00,109.17,109.18,109.16,109.17,25775.0,91.4606,91.469,91.4523,91.4606,25775.0
2021-12-10 13:00:00,109.17,109.19,109.15,109.16,90535.0,91.4606,91.4774,91.4439,91.4523,90535.0
2021-12-10 13:05:00,109.16,109.19,109.15,109.18,8470.0,91.4523,91.4774,91.4439,91.469,8470.0
2021-12-10 13:10:00,109.19,109.21,109.18,109.19,12951.0,91.4774,91.4942,91.469,91.4774,12951.0
2021-12-10 13:15:00,109.19,109.2,109.18,109.19,18035.0,91.4774,91.4858,91.469,91.4774,18035.0
2021-12-10 13:20:00,109.19,109.2,109.18,109.19,6028.0,91.4774,91.4858,91.469,91.4774,6028.0
2021-12-10 13:25:00,109.19,109.2,109.18,109.19,13967.0,91.4774,91.4858,91.469,91.4774,13967.0
2021-12-10 13:30:00,109.19,109.2,109.17,109.18,25146.0,91.4774,91.4858,91.4606,91.469,25146.0
2021-12-10 13:35:00,109.17,109.17,109.14,109.15,6321.0,91.4606,91.4606,91.4355,91.4439,6321.0
2021-12-10 13:40:00,109.16,109.18,109.15,109.15,3822.0,91.4523,91.469,91.4439,91.4439,3822.0
2021-12-10 13:45:00,109.15,109.16,109.12,109.12,6197.0,91.4439,91.4523,91.4188,91.4188,6197.0
2021-12-10 13:50:00,109.12,109.12,109.09,109.09,2707.0,91.4188,91.4188,91.3936,91.3936,2707.0
2021-12-10 13:55:00,109.09,109.12,109.09,109.1,20305.0,91.3936,91.4188,91.3936,91.402,20305.0
2021-12-10 14:00:00,109.11,109.12,109.08,109.09,41981.0,91.4104,91.4188,91.3852,91.3936,41981.0
2021-12-10 14:05:00,109.08,109.09,109.05,109.05,18449.0,91.3852,91.3936,91.3601,91.3601,18449.0
2021-12-10 14:10:00,109.05,109.07,109.04,109.07,14988.0,91.3601,91.3769,91.3517,91.3769,14988.0
2021-12-10 14:15:00,109.07,109.07,109.02,109.05,17102.0,91.3769,91.3769,91.335,91.3601,17102.0
2021-12-10 14:20:00,109.05,109.07,109.04,109.06,54185.0,91.3601,91.3769,91.3517,91.3685,54185.0
2021-12-10 14:25:00,109.06,109.07,109.03,109.04,14990.0,91.3685,91.3769,91.3434,91.3517,14990.0
2021-12-10 14:30:00,109.03,109.03,109.01,109.02,18966.0,91.3434,91.3434,91.3266,91.335,18966.0
2021-12-10 14:35:00,109.03,109.05,109.03,109.04,8081.0,91.3434,91.3601,91.3434,91.3517,8081.0
2021-12-10 14:40:00,109.05,109.06,109.02,109.05,13898.0,91.3601,91.3685,91.335,91.3601,13898.0
2021-12-10 14:45:00,109.05,109.05,109.01,109.01,10653.0,91.3601,91.3601,91.3266,91.3266,10653.0
2021-12-10 14:50:00,109.01,109.05,109.01,109.05,20196.0,91.3266,91.3601,91.3266,91.3601,20196.0
2021-12-10 14:55:00,109.05,109.05,109.02,109.03,69864.0,91.3601,91.3601,91.335,91.3434,69864.0
2021-12-10 15:00:00,109.03,109.03,109.01,109.02,29945.0,91.3434,91.3434,91.3266,91.335,29945.0
2021-12-10 15:05:00,109.02,109.04,109.02,109.04,40311.0,91.335,91.3517,91.335,91.3517,40311.0
2021-12-10 15:10:00,109.03,109.04,109.02,109.04,12619.0,91.3434,91.3517,91.335,91.3517,12619.0
2021-12-10 15:15:00,109.03,109.04,109.01,109.03,16851.0,91.3434,91.3517,91.3266,91.3434,16851.0
2021-12-10 15:20:00,109.03,109.04,109.01,109.03,11925.0,91.3434,91.3517,91.3266,91.3434,11925.0
2021-12-10 15:25:00,109.03,109.03,109.01,109.01,10325.0,91.3434,91.3434,91.3266,91.3266,10325.0
2021-12-10 15:30:00,109.01,109.04,109.01,109.04,8157.0,91.3266,91.3517,91.3266,91.3517,8157.0
2021-12-10 15:35:00,109.04,109.06,109.03,109.06,35874.0,91.3517,91.3685,91.3434,91.3685,35874.0
2021-12-10 15:40:00,109.06,109.08,109.05,109.08,17517.0,91.3685,91.3852,91.3601,91.3852,17517.0
2021-12-10 15:45:00,109.08,109.08,109.03,109.04,99944.0,91.3852,91.3852,91.3434,91.3517,99944.0
2021-12-10 15:50:00,109.05,109.09,109.04,109.08,143201.0,91.3601,91.3936,91.3517,91.3852,143201.0
2021-12-10 15:55:00,109.09,109.11,109.06,109.11,163922.0,91.3936,91.4104,91.3685,91.4104,163922.0
2021-12-13 09:30:00,109.11,109.39,109.11,109.33,47110.0,91.4104,91.645,91.4104,91.5947,47110.0
2021-12-13 09:35:00,109.34,109.38,109.29,109.3,32942.0,91.6031,91.6366,91.5612,91.5696,32942.0
2021-12-13 09:40:00,109.3,109.31,109.29,109.3,10388.0,91.5696,91.5779,91.5612,91.5696,10388.0
2021-12-13 09:45:00,109.3,109.31,109.27,109.3,46287.0,91.5696,91.5779,91.5444,91.5696,46287.0
2021-12-13 09:50:00,109.3,109.34,109.29,109.29,79780.0,91.5696,91.6031,91.5612,91.5612,79780.0
2021-12-13 09:55:00,109.3,109.36,109.3,109.34,58105.0,91.5696,91.6198,91.5696,91.6031,58105.0
2021-12-13 10:00:00,109.35,109.36,109.31,109.32,57388.0,91.6115,91.6198,91.5779,91.5863,57388.0
2021-12-13 10:05:00,109.32,109.36,109.32,109.34,49572.0,91.5863,91.6198,91.5863,91.6031,49572.0
2021-12-13 10:10:00,109.34,109.34,109.3,109.32,16017.0,91.6031,91.6031,91.5696,91.5863,16017.0
2021-12-13 10:15:00,109.32,109.32,109.26,109.27,46263.0,91.5863,91.5863,91.536,91.5444,46263.0
2021-12-13 10:20:00,109.26,109.26,109.24,109.26,42684.0,91.536,91.536,91.5193,91.536,42684.0
2021-12-13 10:25:00,109.26,109.27,109.24,109.26,13573.0,91.536,91.5444,91.5193,91.536,13573.0
2021-12-13 10:30:00,109.25,109.28,109.24,109.26,78431.0,91.5277,91.5528,91.5193,91.536,78431.0
2021-12-13 10:35:00,109.27,109.29,109.27,109.28,11513.0,91.5444,91.5612,91.5444,91.5528,11513.0
2021-12-13 10:40:00,109.28,109.3,109.27,109.3,21931.0,91.5528,91.5696,91.5444,91.5696,21931.0
2021-12-13 10:45:00,109.3,109.31,109.29,109.31,16613.0,91.5696,91.5779,91.5612,91.5779,16613.0
2021-12-13 10:50:00,109.31,109.32,109.3,109.31,6536.0,91.5779,91.5863,91.5696,91.5779,6536.0
2021-12-13 10:55:00,109.3,109.32,109.3,109.31,16636.0,91.5696,91.5863,91.5696,91.5779,16636.0
2021-12-13 11:00:00,109.32,109.34,109.3,109.31,25280.0,91.5863,91.6031,91.5696,91.5779,25280.0
2021-12-13 11:05:00,109.31,109.35,109.29,109.35,16642.0,91.5779,91.6115,91.5612,91.6115,16642.0
2021-12-13 11:10:00,109.34,109.36,109.34,109.34,19341.0,91.6031,91.6198,91.6031,91.6031,19341.0
2021-12-13 11:15:00,109.34,109.36,109.34,109.35,19629.0,91.6031,91.6198,91.6031,91.6115,19629.0
2021-12-13 11:20:00,109.36,109.5,109.35,109.5,156403.0,91.6198,91.7371,91.6115,91.7371,156403.0
2021-12-13 11:25:00,109.5,109.58,109.5,109.55,86791.0,91.7371,91.8041,91.7371,91.779,86791.0
2021-12-13 11:30:00,109.55,109.55,109.51,109.53,150307.0,91.779,91.779,91.7455,91.7623,150307.0
2021-12-13 11:35:00,109.53,109.61,109.52,109.58,277367.0,91.7623,91.8293,91.7539,91.8041,277367.0
2021-12-13 11:40:00,109.58,109.58,109.48,109.53,105603.0,91.8041,91.8041,91.7204,91.7623,105603.0
2021-12-13 11:45:00,109.53,109.55,109.53,109.55,118552.0,91.7623,91.779,91.7623,91.779,118552.0
2021-12-13 11:50:00,109.55,109.56,109.54,109.55,123815.0,91.779,91.7874,91.7706,91.779,123815.0
2021-12-13 11:55:00,109.55,109.56,109.54,109.55,28995.0,91.779,91.7874,91.7706,91.779,28995.0
2021-12-13 12:00:00,109.56,109.56,109.54,109.56,14355.0,91.7874,91.7874,91.7706,91.7874,14355.0
2021-12-13 12:05:00,109.56,109.56,109.55,109.56,28198.0,91.7874,91.7874,91.779,91.7874,28198.0
2021-12-13 12:10:00,109.55,109.59,109.54,109.58,42073.0,91.779,91.8125,91.7706,91.8041,42073.0
2021-12-13 12:15:00,109.59,109.59,109.56,109.57,24484.0,91.8125,91.8125,91.7874,91.7958,24484.0
2021-12-13 12:20:00,109.57,109.58,109.57,109.58,4493.0,91.7958,91.8041,91.7958,91.8041,4493.0
2021-12-13 12:25:00,109.58,109.58,109.54,109.57,119891.0,91.8041,91.8041,91.7706,91.7958,119891.0
2021-12-13 12:30:00,109.57,109.61,109.56,109.61,31776.0,91.7958,91.8293,91.7874,91.8293,31776.0
2021-12-13 12:35:00,109.61,109.61,109.6,109.61,7897.0,91.8293,91.8293,91.8209,91.8293,7897.0
2021-12-13 12:40:00,109.61,109.61,109.6,109.61,6398.0,91.8293,91.8293,91.8209,91.8293,6398.0
2021-12-13 12:45:00,109.61,109.62,109.59,109.62,65588.0,91.8293,91.8377,91.8125,91.8377,65588.0
2021-12-13 12:50:00,109.62,109.62,109.61,109.62,32566.0,91.8377,91.8377,91.8293,91.8377,32566.0
2021-12-13 12:55:00,109.62,109.62,109.6,109.61,30837.0,91.8377,91.8377,91.8209,91.8293,30837.0
2021-12-13 13:00:00,109.61,109.61,109.58,109.59,11525.0,91.8293,91.8293,91.8041,91.8125,11525.0
2021-12-13 13:05:00,109.59,109.59,109.58,109.59,12549.0,91.8125,91.8125,91.8041,91.8125,12549.0
2021-12-13 13:10:00,109.59,109.61,109.58,109.61,16993.0,91.8125,91.8293,91.8041,91.8293,16993.0
2021-12-13 13:15:00,109.61,109.63,109.6,109.61,20429.0,91.8293,91.846,91.8209,91.8293,20429.0
2021-12-13 13:20:00,109.62,109.62,109.58,109.61,24619.0,91.8377,91.8377,91.8041,91.8293,24619.0
2021-12-13 13:25:00,109.61,109.62,109.6,109.61,21203.0,91.8293,91.8377,91.8209,91.8293,21203.0
2021-12-13 13:30:00,109.61,109.63,109.6,109.61,8714.0,91.8293,91.846,91.8209,91.8293,8714.0
2021-12-13 13:35:00,109.61,109.61,109.6,109.61,3494.0,91.8293,91.8293,91.8209,91.8293,3494.0
2021-12-13 13:40:00,109.61,109.62,109.61,109.62,13594.0,91.8293,91.8377,91.8293,91.8377,13594.0
2021-12-13 13:45:00,109.61,109.62,109.61,109.61,5378.0,91.8293,91.8377,91.8293,91.8293,5378.0
2021-12-13 13:50:00,109.62,109.62,109.57,109.58,11187.0,91.8377,91.8377,91.7958,91.8041,11187.0
2021-12-13 13:55:00,109.57,109.57,109.55,109.56,6487.0,91.7958,91.7958,91.779,91.7874,6487.0
2021-12-13 14:00:00,109.55,109.58,109.55,109.58,17057.0,91.779,91.8041,91.779,91.8041,17057.0
2021-12-13 14:05:00,109.58,109.58,109.54,109.56,22397.0,91.8041,91.8041,91.7706,91.7874,22397.0
2021-12-13 14:10:00,109.57,109.58,109.56,109.58,4458.0,91.7958,91.8041,91.7874,91.8041,4458.0
2021-12-13 14:15:00,109.58,109.58,109.55,109.56,27221.0,91.8041,91.8041,91.779,91.7874,27221.0
2021-12-13 14:20:00,109.56,109.6,109.55,109.6,53281.0,91.7874,91.8209,91.779,91.8209,53281.0
2021-12-13 14:25:00,109.6,109.61,109.59,109.6,28873.0,91.8209,91.8293,91.8125,91.8209,28873.0
2021-12-13 14:30:00,109.6,109.61,109.59,109.61,39744.0,91.8209,91.8293,91.8125,91.8293,39744.0
2021-12-13 14:35:00,109.6,109.64,109.6,109.64,116936.0,91.8209,91.8544,91.8209,91.8544,116936.0
2021-12-13 14:40:00,109.64,109.64,109.61,109.64,39574.0,91.8544,91.8544,91.8293,91.8544,39574.0
2021-12-13 14:45:00,109.64,109.64,109.63,109.64,12638.0,91.8544,91.8544,91.846,91.8544,12638.0
2021-12-13 14:50:00,109.64,109.64,109.63,109.64,12141.0,91.8544,91.8544,91.846,91.8544,12141.0
2021-12-13 14:55:00,109.64,109.66,109.63,109.65,41402.0,91.8544,91.8712,91.846,91.8628,41402.0
2021-12-13 15:00:00,109.65,109.66,109.64,109.66,47676.0,91.8628,91.8712,91.8544,91.8712,47676.0
2021-12-13 15:05:00,109.66,109.67,109.65,109.67,11853.0,91.8712,91.8795,91.8628,91.8795,11853.0
2021-12-13 15:10:00,109.67,109.67,109.66,109.67,15802.0,91.8795,91.8795,91.8712,91.8795,15802.0
2021-12-13 15:15:00,109.66,109.68,109.64,109.67,27957.0,91.8712,91.8879,91.8544,91.8795,27957.0
2021-12-13 15:20:00,109.68,109.68,109.65,109.66,8731.0,91.8879,91.8879,91.8628,91.8712,8731.0
2021-12-13 15:25:00,109.65,109.69,109.65,109.68,65541.0,91.8628,91.8963,91.8628,91.8879,65541.0
2021-12-13 15:30:00,109.68,109.7,109.67,109.67,81633.0,91.8879,91.9047,91.8795,91.8795,81633.0
2021-12-13 15:35:00,109.67,109.7,109.66,109.7,49846.0,91.8795,91.9047,91.8712,91.9047,49846.0
2021-12-13 15:40:00,109.7,109.7,109.67,109.68,21223.0,91.9047,91.9047,91.8795,91.8879,21223.0
2021-12-13 15:45:00,109.68,109.68,109.66,109.67,100810.0,91.8879,91.8879,91.8712,91.8795,100810.0
2021-12-13 15:50:00,109.67,109.67,109.6,109.62,117551.0,91.8795,91.8795,91.8209,91.8377,117551.0
2021-12-13 15:55:00,109.62,109.64,109.55,109.56,217300.0,91.8377,91.8544,91.779,91.7874,217300.0
2021-12-14 09:30:00,109.18,109.34,109.18,109.26,92162.0,91.469,91.6031,91.469,91.536,92162.0
2021-12-14 09:35:00,109.26,109.28,109.23,109.24,104149.0,91.536,91.5528,91.5109,91.5193,104149.0
2021-12-14 09:40:00,109.23,109.25,109.19,109.22,127320.0,91.5109,91.5277,91.4774,91.5025,127320.0
2021-12-14 09:45:00,109.21,109.25,109.21,109.25,59516.0,91.4942,91.5277,91.4942,91.5277,59516.0
2021-12-14 09:50:00,109.25,109.26,109.22,109.25,133149.0,91.5277,91.536,91.5025,91.5277,133149.0
2021-12-14 09:55:00,109.25,109.27,109.21,109.21,75071.0,91.5277,91.5444,91.4942,91.4942,75071.0
2021-12-14 10:00:00,109.21,109.21,109.18,109.2,33028.0,91.4942,91.4942,91.469,91.4858,33028.0
2021-12-14 10:05:00,109.19,109.2,109.16,109.17,48923.0,91.4774,91.4858,91.4523,91.4606,48923.0
2021-12-14 10:10:00,109.16,109.16,109.13,109.15,17248.0,91.4523,91.4523,91.4271,91.4439,17248.0
2021-12-14 10:15:00,109.15,109.18,109.13,109.18,64211.0,91.4439,91.469,91.4271,91.469,64211.0
2021-12-14 10:20:00,109.18,109.23,109.18,109.23,42948.0,91.469,91.5109,91.469,91.5109,42948.0
2021-12-14 10:25:00,109.23,109.29,109.22,109.29,195363.0,91.5109,91.5612,91.5025,91.5612,195363.0
2021-12-14 10:30:00,109.28,109.35,109.28,109.33,139725.0,91.5528,91.6115,91.5528,91.5947,139725.0
2021-12-14 10:35:00,109.33,109.34,109.32,109.33,75422.0,91.5947,91.6031,91.5863,91.5947,75422.0
2021-12-14 10:40:00,109.33,109.33,109.31,109.32,39639.0,91.5947,91.5947,91.5779,91.5863,39639.0
2021-12-14 10:45:00,109.32,109.34,109.31,109.34,43435.0,91.5863,91.6031,91.5779,91.6031,43435.0
2021-12-14 10:50:00,109.34,109.36,109.33,109.35,56150.0,91.6031,91.6198,91.5947,91.6115,56150.0
2021-12-14 10:55:00,109.34,109.38,109.34,109.36,91691.0,91.6031,91.6366,91.6031,91.6198,91691.0
2021-12-14 11:00:00,109.36,109.42,109.35,109.42,180606.0,91.6198,91.6701,91.6115,91.6701,180606.0
2021-12-14 11:05:00,109.41,109.44,109.36,109.44,88125.0,91.6617,91.6869,91.6198,91.6869,88125.0
2021-12-14 11:10:00,109.44,109.52,109.43,109.48,90616.0,91.6869,91.7539,91.6785,91.7204,90616.0
2021-12-14 11:15:00,109.47,109.53,109.47,109.5,41020.0,91.712,91.7623,91.712,91.7371,41020.0
2021-12-14 11:20:00,109.5,109.5,109.44,109.46,32062.0,91.7371,91.7371,91.6869,91.7036,32062.0
2021-12-14 11:25:00,109.46,109.46,109.35,109.36,36219.0,91.7036,91.7036,91.6115,91.6198,36219.0
2021-12-14 11:30:00,109.35,109.37,109.34,109.35,14732.0,91.6115,91.6282,91.6031,91.6115,14732.0
2021-12-14 11:35:00,109.36,109.36,109.33,109.33,9828.0,91.6198,91.6198,91.5947,91.5947,9828.0
2021-12-14 11:40:00,109.33,109.34,109.3,109.34,9134.0,91.5947,91.6031,91.5696,91.6031,9134.0
2021-12-14 11:45:00,109.33,109.38,109.32,109.32,7694.0,91.5947,91.6366,91.5863,91.5863,7694.0
2021-12-14 11:50:00,109.33,109.34,109.32,109.34,8533.0,91.5947,91.6031,91.5863,91.6031,8533.0
2021-12-14 11:55:00,109.34,109.38,109.33,109.37,24137.0,91.6031,91.6366,91.5947,91.6282,24137.0
2021-12-14 12:00:00,109.38,109.38,109.34,109.34,15659.0,91.6366,91.6366,91.6031,91.6031,15659.0
2021-12-14 12:05:00,109.34,109.35,109.34,109.34,3479.0,91.6031,91.6115,91.6031,91.6031,3479.0
2021-12-14 12:10:00,109.35,109.35,109.31,109.33,61874.0,91.6115,91.6115,91.5779,91.5947,61874.0
2021-12-14 12:15:00,109.33,109.33,109.32,109.32,4422.0,91.5947,91.5947,91.5863,91.5863,4422.0
2021-12-14 12:20:00,109.32,109.32,109.26,109.26,60682.0,91.5863,91.5863,91.536,91.536,60682.0
2021-12-14 12:25:00,109.26,109.26,109.13,109.19,115200.0,91.536,91.536,91.4271,91.4774,115200.0
2021-12-14 12:30:00,109.2,109.21,109.16,109.17,113228.0,91.4858,91.4942,91.4523,91.4606,113228.0
2021-12-14 12:35:00,109.17,109.17,109.14,109.16,90288.0,91.4606,91.4606,91.4355,91.4523,90288.0
2021-12-14 12:40:00,109.17,109.17,109.15,109.16,52552.0,91.4606,91.4606,91.4439,91.4523,52552.0
2021-12-14 12:45:00,109.16,109.18,109.15,109.15,13665.0,91.4523,91.469,91.4439,91.4439,13665.0
2021-12-14 12:50:00,109.16,109.17,109.15,109.17,11430.0,91.4523,91.4606,91.4439,91.4606,11430.0
2021-12-14 12:55:00,109.17,109.2,109.16,109.19,159278.0,91.4606,91.4858,91.4523,91.4774,159278.0
2021-12-14 13:00:00,109.18,109.19,109.16,109.19,35056.0,91.469,91.4774,91.4523,91.4774,35056.0
2021-12-14 13:05:00,109.19,109.21,109.19,109.2,101892.0,91.4774,91.4942,91.4774,91.4858,101892.0
2021-12-14 13:10:00,109.2,109.21,109.19,109.2,77753.0,91.4858,91.4942,91.4774,91.4858,77753.0
2021-12-14 13:15:00,109.19,109.2,109.18,109.19,29353.0,91.4774,91.4858,91.469,91.4774,29353.0
2021-12-14 13:20:00,109.19,109.19,109.18,109.19,10736.0,91.4774,91.4774,91.469,91.4774,10736.0
2021-12-14 13:25:00,109.19,109.19,109.18,109.19,28206.0,91.4774,91.4774,91.469,91.4774,28206.0
2021-12-14 13:30:00,109.19,109.19,109.18,109.19,12201.0,91.4774,91.4774,91.469,91.4774,12201.0
2021-12-14 13:35:00,109.18,109.19,109.18,109.19,5464.0,91.469,91.4774,91.469,91.4774,5464.0
2021-12-14 13:40:00,109.19,109.22,109.18,109.2,39652.0,91.4774,91.5025,91.469,91.4858,39652.0
2021-12-14 13:45:00,109.2,109.2,109.19,109.2,62130.0,91.4858,91.4858,91.4774,91.4858,62130.0
2021-12-14 13:50:00,109.2,109.2,109.19,109.2,21699.0,91.4858,91.4858,91.4774,91.4858,21699.0
2021-12-14 13:55:00,109.2,109.2,109.19,109.2,4808.0,91.4858,91.4858,91.4774,91.4858,4808.0
2021-12-14 14:00:00,109.2,109.23,109.19,109.22,23934.0,91.4858,91.5109,91.4774,91.5025,23934.0
2021-12-14 14:05:00,109.21,109.24,109.18,109.23,36387.0,91.4942,91.5193,91.469,91.5109,36387.0
2021-12-14 14:10:00,109.23,109.25,109.23,109.25,10031.0,91.5109,91.5277,91.5109,91.5277,10031.0
2021-12-14 14:15:00,109.25,109.27,109.24,109.26,26401.0,91.5277,91.5444,91.5193,91.536,26401.0
2021-12-14 14:20:00,109.27,109.27,109.26,109.27,30394.0,91.5444,91.5444,91.536,91.5444,30394.0
2021-12-14 14:25:00,109.26,109.27,109.26,109.27,5525.0,91.536,91.5444,91.536,91.5444,5525.0
2021-12-14 14:30:00,109.27,109.28,109.26,109.28,15245.0,91.5444,91.5528,91.536,91.5528,15245.0
2021-12-14 14:35:00,109.28,109.29,109.26,109.27,88835.0,91.5528,91.5612,91.536,91.5444,88835.0
2021-12-14 14:40:00,109.27,109.32,109.26,109.31,31188.0,91.5444,91.5863,91.536,91.5779,31188.0
2021-12-14 14:45:00,109.31,109.33,109.3,109.33,51761.0,91.5779,91.5947,91.5696,91.5947,51761.0
2021-12-14 14:50:00,109.33,109.33,109.31,109.33,60823.0,91.5947,91.5947,91.5779,91.5947,60823.0
2021-12-14 14:55:00,109.32,109.37,109.32,109.36,28269.0,91.5863,91.6282,91.5863,91.6198,28269.0
2021-12-14 15:00:00,109.35,109.36,109.34,109.34,18933.0,91.6115,91.6198,91.6031,91.6031,18933.0
2021-12-14 15:05:00,109.34,109.38,109.33,109.38,20367.0,91.6031,91.6366,91.5947,91.6366,20367.0
2021-12-14 15:10:00,109.37,109.38,109.34,109.34,7126.0,91.6282,91.6366,91.6031,91.6031,7126.0
2021-12-14 15:15:00,109.35,109.38,109.34,109.38,25451.0,91.6115,91.6366,91.6031,91.6366,25451.0
2021-12-14 15:20:00,109.38,109.41,109.37,109.4,12448.0,91.6366,91.6617,91.6282,91.6533,12448.0
2021-12-14 15:25:00,109.4,109.41,109.39,109.39,26709.0,91.6533,91.6617,91.645,91.645,26709.0
2021-12-14 15:30:00,109.39,109.39,109.36,109.38,11521.0,91.645,91.645,91.6198,91.6366,11521.0
2021-12-14 15:35:00,109.38,109.38,109.35,109.35,29371.0,91.6366,91.6366,91.6115,91.6115,29371.0
2021-12-14 15:40:00,109.36,109.36,109.32,109.32,22612.0,91.6198,91.6198,91.5863,91.5863,22612.0
2021-12-14 15:45:00,109.32,109.33,109.31,109.32,80698.0,91.5863,91.5947,91.5779,91.5863,80698.0
2021-12-14 15:50:00,109.32,109.32,109.27,109.28,123268.0,91.5863,91.5863,91.5444,91.5528,123268.0
2021-12-14 15:55:00,109.28,109.31,109.24,109.28,148656.0,91.5528,91.5779,91.5193,91.5528,148656.0
2021-12-15 09:30:00,109.02,109.09,108.89,108.89,70993.0,91.335,91.3936,91.2261,91.2261,70993.0
2021-12-15 09:35:00,108.9,108.94,108.88,108.91,267264.0,91.2344,91.268,91.2177,91.2428,267264.0
2021-12-15 09:40:00,108.91,108.94,108.88,108.89,175200.0,91.2428,91.268,91.2177,91.2261,175200.0
2021-12-15 09:45:00,108.9,108.9,108.79,108.82,198430.0,91.2344,91.2344,91.1423,91.1674,198430.0
2021-12-15 09:50:00,108.82,108.83,108.77,108.82,450542.0,91.1674,91.1758,91.1255,91.1674,450542.0
2021-12-15 09:55:00,108.81,108.82,108.78,108.78,99330.0,91.159,91.1674,91.1339,91.1339,99330.0
2021-12-15 10:00:00,108.79,108.82,108.75,108.8,80214.0,91.1423,91.1674,91.1088,91.1507,80214.0
2021-12-15 10:05:00,108.8,108.81,108.74,108.78,78610.0,91.1507,91.159,91.1004,91.1339,78610.0
2021-12-15 10:10:00,108.78,108.82,108.76,108.78,176123.0,91.1339,91.1674,91.1172,91.1339,176123.0
2021-12-15 10:15:00,108.78,108.78,108.73,108.73,195426.0,91.1339,91.1339,91.092,91.092,195426.0
2021-12-15 10:20:00,108.73,108.75,108.72,108.73,56352.0,91.092,91.1088,91.0836,91.092,56352.0
2021-12-15 10:25:00,108.73,108.77,108.72,108.73,165936.0,91.092,91.1255,91.0836,91.092,165936.0
2021-12-15 10:30:00,108.72,108.73,108.67,108.72,325532.0,91.0836,91.092,91.0418,91.0836,325532.0
2021-12-15 10:35:00,108.72,108.72,108.69,108.7,68488.0,91.0836,91.0836,91.0585,91.0669,68488.0
2021-12-15 10:40:00,108.7,108.72,108.69,108.72,26278.0,91.0669,91.0836,91.0585,91.0836,26278.0
2021-12-15 10:45:00,108.71,108.72,108.67,108.69,54564.0,91.0753,91.0836,91.0418,91.0585,54564.0
2021-12-15 10:50:00,108.68,108.69,108.66,108.68,45405.0,91.0501,91.0585,91.0334,91.0501,45405.0
2021-12-15 10:55:00,108.68,108.7,108.67,108.7,18974.0,91.0501,91.0669,91.0418,91.0669,18974.0
2021-12-15 11:00:00,108.69,108.71,108.67,108.69,51978.0,91.0585,91.0753,91.0418,91.0585,51978.0
2021-12-15 11:05:00,108.68,108.7,108.67,108.69,21204.0,91.0501,91.0669,91.0418,91.0585,21204.0
2021-12-15 11:10:00,108.7,108.72,108.69,108.72,31721.0,91.0669,91.0836,91.0585,91.0836,31721.0
2021-12-15 11:15:00,108.72,108.75,108.71,108.72,74207.0,91.0836,91.1088,91.0753,91.0836,74207.0
2021-12-15 11:20:00,108.72,108.72,108.67,108.69,44677.0,91.0836,91.0836,91.0418,91.0585,44677.0
2021-12-15 11:25:00,108.69,108.71,108.68,108.7,56255.0,91.0585,91.0753,91.0501,91.0669,56255.0
2021-12-15 11:30:00,108.7,108.7,108.69,108.7,47003.0,91.0669,91.0669,91.0585,91.0669,47003.0
2021-12-15 11:35:00,108.7,108.7,108.68,108.69,97237.0,91.0669,91.0669,91.0501,91.0585,97237.0
2021-12-15 11:40:00,108.69,108.71,108.67,108.7,95158.0,91.0585,91.0753,91.0418,91.0669,95158.0
2021-12-15 11:45:00,108.7,108.74,108.7,108.73,46181.0,91.0669,91.1004,91.0669,91.092,46181.0
2021-12-15 11:50:00,108.73,108.8,108.73,108.8,30937.0,91.092,91.1507,91.092,91.1507,30937.0
2021-12-15 11:55:00,108.8,108.82,108.77,108.77,16427.0,91.1507,91.1674,91.1255,91.1255,16427.0
2021-12-15 12:00:00,108.77,108.77,108.74,108.75,29795.0,91.1255,91.1255,91.1004,91.1088,29795.0
2021-12-15 12:05:00,108.75,108.78,108.74,108.78,26584.0,91.1088,91.1339,91.1004,91.1339,26584.0
2021-12-15 12:10:00,108.78,108.78,108.77,108.77,48063.0,91.1339,91.1339,91.1255,91.1255,48063.0
2021-12-15 12:15:00,108.78,108.78,108.77,108.78,24457.0,91.1339,91.1339,91.1255,91.1339,24457.0
2021-12-15 12:20:00,108.78,108.78,108.74,108.75,28958.0,91.1339,91.1339,91.1004,91.1088,28958.0
2021-12-15 12:25:00,108.74,108.79,108.74,108.78,27807.0,91.1004,91.1423,91.1004,91.1339,27807.0
2021-12-15 12:30:00,108.78,108.78,108.75,108.76,20317.0,91.1339,91.1339,91.1088,91.1172,20317.0
2021-12-15 12:35:00,108.76,108.76,108.75,108.76,11498.0,91.1172,91.1172,91.1088,91.1172,11498.0
2021-12-15 12:40:00,108.76,108.76,108.73,108.76,39773.0,91.1172,91.1172,91.092,91.1172,39773.0
2021-12-15 12:45:00,108.75,108.76,108.74,108.75,11483.0,91.1088,91.1172,91.1004,91.1088,11483.0
2021-12-15 12:50:00,108.75,108.75,108.7,108.7,128462.0,91.1088,91.1088,91.0669,91.0669,128462.0
2021-12-15 12:55:00,108.7,108.71,108.61,108.62,291842.0,91.0669,91.0753,90.9915,90.9999,291842.0
2021-12-15 13:00:00,108.62,108.62,108.61,108.62,51625.0,90.9999,90.9999,90.9915,90.9999,51625.0
2021-12-15 13:05:00,108.62,108.62,108.6,108.61,37495.0,90.9999,90.9999,90.9831,90.9915,37495.0
2021-12-15 13:10:00,108.61,108.61,108.6,108.61,17389.0,90.9915,90.9915,90.9831,90.9915,17389.0
2021-12-15 13:15:00,108.61,108.61,108.59,108.61,61755.0,90.9915,90.9915,90.9747,90.9915,61755.0
2021-12-15 13:20:00,108.6,108.64,108.56,108.57,146787.0,90.9831,91.0166,90.9496,90.958,146787.0
2021-12-15 13:25:00,108.57,108.57,108.54,108.55,32240.0,90.958,90.958,90.9328,90.9412,32240.0
2021-12-15 13:30:00,108.55,108.55,108.53,108.55,87870.0,90.9412,90.9412,90.9245,90.9412,87870.0
2021-12-15 13:35:00,108.55,108.56,108.54,108.56,60902.0,90.9412,90.9496,90.9328,90.9496,60902.0
2021-12-15 13:40:00,108.56,108.57,108.55,108.56,132799.0,90.9496,90.958,90.9412,90.9496,132799.0
2021-12-15 13:45:00,108.56,108.56,108.48,108.48,92133.0,90.9496,90.9496,90.8826,90.8826,92133.0
2021-12-15 13:50:00,108.48,108.52,108.44,108.44,414819.0,90.8826,90.9161,90.8491,90.8491,414819.0
2021-12-15 13:55:00,108.44,108.47,108.39,108.44,363876.0,90.8491,90.8742,90.8072,90.8491,363876.0
2021-12-15 14:00:00,108.45,108.47,108.33,108.4,288202.0,90.8574,90.8742,90.7569,90.8156,288202.0
2021-12-15 14:05:00,108.4,108.48,108.37,108.46,124369.0,90.8156,90.8826,90.7904,90.8658,124369.0
2021-12-15 14:10:00,108.47,108.56,108.46,108.56,133696.0,90.8742,90.9496,90.8658,90.9496,133696.0
2021-12-15 14:15:00,108.56,108.64,108.55,108.6,98517.0,90.9496,91.0166,90.9412,90.9831,98517.0
2021-12-15 14:20:00,108.6,108.62,108.59,108.61,51582.0,90.9831,90.9999,90.9747,90.9915,51582.0
2021-12-15 14:25:00,108.61,108.65,108.58,108.64,105190.0,90.9915,91.025,90.9664,91.0166,105190.0
2021-12-15 14:30:00,108.63,108.66,108.58,108.6,96483.0,91.0082,91.0334,90.9664,90.9831,96483.0
2021-12-15 14:35:00,108.6,108.62,108.54,108.6,121984.0,90.9831,90.9999,90.9328,90.9831,121984.0
2021-12-15 14:40:00,108.61,108.66,108.57,108.6,40089.0,90.9915,91.0334,90.958,90.9831,40089.0
2021-12-15 14:45:00,108.61,108.67,108.6,108.67,43320.0,90.9915,91.0418,90.9831,91.0418,43320.0
2021-12-15 14:50:00,108.66,108.76,108.63,108.76,44327.0,91.0334,91.1172,91.0082,91.1172,44327.0
2021-12-15 14:55:00,108.76,108.79,108.7,108.78,351934.0,91.1172,91.1423,91.0669,91.1339,351934.0
2021-12-15 15:00:00,108.78,108.9,108.73,108.88,113799.0,91.1339,91.2344,91.092,91.2177,113799.0
2021-12-15 15:05:00,108.88,108.98,108.87,108.94,169193.0,91.2177,91.3015,91.2093,91.268,169193.0
2021-12-15 15:10:00,108.93,109.02,108.93,108.95,190358.0,91.2596,91.335,91.2596,91.2763,190358.0
2021-12-15 15:15:00,108.95,109.01,108.94,108.99,550159.0,91.2763,91.3266,91.268,91.3098,550159.0
2021-12-15 15:20:00,109.0,109.0,108.96,108.97,50053.0,91.3182,91.3182,91.2847,91.2931,50053.0
2021-12-15 15:25:00,108.97,108.97,108.88,108.91,336884.0,91.2931,91.2931,91.2177,91.2428,336884.0
2021-12-15 15:30:00,108.91,108.91,108.88,108.91,147613.0,91.2428,91.2428,91.2177,91.2428,147613.0
2021-12-15 15:35:00,108.91,108.98,108.89,108.97,205398.0,91.2428,91.3015,91.2261,91.2931,205398.0
2021-12-15 15:40:00,108.97,108.98,108.91,108.92,21050.0,91.2931,91.3015,91.2428,91.2512,21050.0
2021-12-15 15:45:00,108.92,108.95,108.89,108.91,122477.0,91.2512,91.2763,91.2261,91.2428,122477.0
2021-12-15 15:50:00,108.91,108.93,108.86,108.9,134258.0,91.2428,91.2596,91.2009,91.2344,134258.0
2021-12-15 15:55:00,108.91,108.94,108.88,108.92,229796.0,91.2428,91.268,91.2177,91.2512,229796.0
2021-12-16 09:30:00,108.79,108.81,108.67,108.81,175118.0,91.4506,91.4674,91.3497,91.4674,175118.0
2021-12-16 09:35:00,108.81,108.87,108.79,108.87,86757.0,91.4674,91.5178,91.4506,91.5178,86757.0
2021-12-16 09:40:00,108.87,108.87,108.8,108.82,72038.0,91.5178,91.5178,91.459,91.4758,72038.0
2021-12-16 09:45:00,108.82,108.83,108.74,108.78,58117.0,91.4758,91.4842,91.4085,91.4421,58117.0
2021-12-16 09:50:00,108.78,108.83,108.74,108.82,224801.0,91.4421,91.4842,91.4085,91.4758,224801.0
2021-12-16 09:55:00,108.82,108.87,108.81,108.87,38981.0,91.4758,91.5178,91.4674,91.5178,38981.0
2021-12-16 10:00:00,108.87,108.87,108.81,108.86,63193.0,91.5178,91.5178,91.4674,91.5094,63193.0
2021-12-16 10:05:00,108.86,108.88,108.84,108.84,25247.0,91.5094,91.5262,91.4926,91.4926,25247.0
2021-12-16 10:10:00,108.84,108.84,108.71,108.76,130754.0,91.4926,91.4926,91.3833,91.4253,130754.0
2021-12-16 10:15:00,108.75,108.8,108.75,108.78,58665.0,91.4169,91.459,91.4169,91.4421,58665.0
2021-12-16 10:20:00,108.77,108.78,108.73,108.78,46531.0,91.4337,91.4421,91.4001,91.4421,46531.0
2021-12-16 10:25:00,108.78,108.86,108.77,108.86,93308.0,91.4421,91.5094,91.4337,91.5094,93308.0
2021-12-16 10:30:00,108.86,108.87,108.76,108.77,106538.0,91.5094,91.5178,91.4253,91.4337,106538.0
2021-12-16 10:35:00,108.77,108.79,108.74,108.74,11037.0,91.4337,91.4506,91.4085,91.4085,11037.0
2021-12-16 10:40:00,108.74,108.74,108.69,108.7,56967.0,91.4085,91.4085,91.3665,91.3749,56967.0
2021-12-16 10:45:00,108.7,108.73,108.69,108.72,104361.0,91.3749,91.4001,91.3665,91.3917,104361.0
2021-12-16 10:50:00,108.71,108.76,108.71,108.73,37798.0,91.3833,91.4253,91.3833,91.4001,37798.0
2021-12-16 10:55:00,108.73,108.76,108.72,108.73,27308.0,91.4001,91.4253,91.3917,91.4001,27308.0
2021-12-16 11:00:00,108.73,108.73,108.68,108.7,21799.0,91.4001,91.4001,91.3581,91.3749,21799.0
2021-12-16 11:05:00,108.7,108.76,108.69,108.76,64882.0,91.3749,91.4253,91.3665,91.4253,64882.0
2021-12-16 11:10:00,108.76,108.76,108.73,108.73,32098.0,91.4253,91.4253,91.4001,91.4001,32098.0
2021-12-16 11:15:00,108.74,108.74,108.68,108.7,74552.0,91.4085,91.4085,91.3581,91.3749,74552.0
2021-12-16 11:20:00,108.7,108.72,108.67,108.72,12706.0,91.3749,91.3917,91.3497,91.3917,12706.0
2021-12-16 11:25:00,108.71,108.71,108.67,108.69,74362.0,91.3833,91.3833,91.3497,91.3665,74362.0
2021-12-16 11:30:00,108.69,108.69,108.65,108.69,69287.0,91.3665,91.3665,91.3329,91.3665,69287.0
2021-12-16 11:35:00,108.69,108.72,108.69,108.72,39686.0,91.3665,91.3917,91.3665,91.3917,39686.0
2021-12-16 11:40:00,108.72,108.73,108.68,108.72,34159.0,91.3917,91.4001,91.3581,91.3917,34159.0
2021-12-16 11:45:00,108.73,108.73,108.68,108.68,18924.0,91.4001,91.4001,91.3581,91.3581,18924.0
2021-12-16 11:50:00,108.69,108.69,108.68,108.69,24062.0,91.3665,91.3665,91.3581,91.3665,24062.0
2021-12-16 11:55:00,108.68,108.69,108.65,108.67,12343.0,91.3581,91.3665,91.3329,91.3497,12343.0
2021-12-16 12:00:00,108.68,108.69,108.66,108.67,19718.0,91.3581,91.3665,91.3413,91.3497,19718.0
2021-12-16 12:05:00,108.67,108.72,108.66,108.72,10072.0,91.3497,91.3917,91.3413,91.3917,10072.0
2021-12-16 12:10:00,108.72,108.72,108.71,108.72,16704.0,91.3917,91.3917,91.3833,91.3917,16704.0
2021-12-16 12:15:00,108.72,108.73,108.71,108.73,17430.0,91.3917,91.4001,91.3833,91.4001,17430.0
2021-12-16 12:20:00,108.73,108.75,108.71,108.71,46476.0,91.4001,91.4169,91.3833,91.3833,46476.0
2021-12-16 12:25:00,108.72,108.72,108.67,108.7,35384.0,91.3917,91.3917,91.3497,91.3749,35384.0
2021-12-16 12:30:00,108.7,108.75,108.7,108.74,8655.0,91.3749,91.4169,91.3749,91.4085,8655.0
2021-12-16 12:35:00,108.74,108.75,108.71,108.73,14777.0,91.4085,91.4169,91.3833,91.4001,14777.0
2021-12-16 12:40:00,108.73,108.73,108.72,108.72,6383.0,91.4001,91.4001,91.3917,91.3917,6383.0
2021-12-16 12:45:00,108.73,108.75,108.72,108.73,33191.0,91.4001,91.4169,91.3917,91.4001,33191.0
2021-12-16 12:50:00,108.73,108.74,108.59,108.66,240402.0,91.4001,91.4085,91.2824,91.3413,240402.0
2021-12-16 12:55:00,108.66,108.71,108.66,108.71,129857.0,91.3413,91.3833,91.3413,91.3833,129857.0
2021-12-16 13:00:00,108.71,108.74,108.7,108.72,32694.0,91.3833,91.4085,91.3749,91.3917,32694.0
2021-12-16 13:05:00,108.71,108.75,108.71,108.75,30409.0,91.3833,91.4169,91.3833,91.4169,30409.0
2021-12-16 13:10:00,108.74,108.79,108.74,108.77,230376.0,91.4085,91.4506,91.4085,91.4337,230376.0
2021-12-16 13:15:00,108.76,108.79,108.74,108.75,38816.0,91.4253,91.4506,91.4085,91.4169,38816.0
2021-12-16 13:20:00,108.75,108.76,108.75,108.76,4001.0,91.4169,91.4253,91.4169,91.4253,4001.0
2021-12-16 13:25:00,108.76,108.76,108.71,108.74,20948.0,91.4253,91.4253,91.3833,91.4085,20948.0
2021-12-16 13:30:00,108.75,108.77,108.74,108.74,16794.0,91.4169,91.4337,91.4085,91.4085,16794.0
2021-12-16 13:35:00,108.74,108.77,108.73,108.76,19270.0,91.4085,91.4337,91.4001,91.4253,19270.0
2021-12-16 13:40:00,108.77,108.77,108.75,108.77,25468.0,91.4337,91.4337,91.4169,91.4337,25468.0
2021-12-16 13:45:00,108.77,108.77,108.76,108.77,11696.0,91.4337,91.4337,91.4253,91.4337,11696.0
2021-12-16 13:50:00,108.76,108.79,108.76,108.79,47202.0,91.4253,91.4506,91.4253,91.4506,47202.0
2021-12-16 13:55:00,108.79,108.82,108.78,108.81,60061.0,91.4506,91.4758,91.4421,91.4674,60061.0
2021-12-16 14:00:00,108.8,108.83,108.8,108.82,64087.0,91.459,91.4842,91.459,91.4758,64087.0
2021-12-16 14:05:00,108.82,108.83,108.82,108.83,6041.0,91.4758,91.4842,91.4758,91.4842,6041.0
2021-12-16 14:10:00,108.83,108.83,108.79,108.8,48260.0,91.4842,91.4842,91.4506,91.459,48260.0
2021-12-16 14:15:00,108.8,108.8,108.73,108.74,90096.0,91.459,91.459,91.4001,91.4085,90096.0
2021-12-16 14:20:00,108.75,108.75,108.71,108.71,12312.0,91.4169,91.4169,91.3833,91.3833,12312.0
2021-12-16 14:25:00,108.72,108.75,108.72,108.72,11969.0,91.3917,91.4169,91.3917,91.3917,11969.0
2021-12-16 14:30:00,108.72,108.73,108.68,108.72,28294.0,91.3917,91.4001,91.3581,91.3917,28294.0
2021-12-16 14:35:00,108.72,108.74,108.71,108.73,23633.0,91.3917,91.4085,91.3833,91.4001,23633.0
2021-12-16 14:40:00,108.73,108.74,108.72,108.73,50558.0,91.4001,91.4085,91.3917,91.4001,50558.0
2021-12-16 14:45:00,108.74,108.74,108.69,108.71,35565.0,91.4085,91.4085,91.3665,91.3833,35565.0
2021-12-16 14:50:00,108.72,108.72,108.7,108.72,12041.0,91.3917,91.3917,91.3749,91.3917,12041.0
2021-12-16 14:55:00,108.72,108.73,108.7,108.71,39445.0,91.3917,91.4001,91.3749,91.3833,39445.0
2021-12-16 15:00:00,108.72,108.73,108.7,108.73,38732.0,91.3917,91.4001,91.3749,91.4001,38732.0
2021-12-16 15:05:00,108.73,108.73,108.69,108.7,50046.0,91.4001,91.4001,91.3665,91.3749,50046.0
2021-12-16 15:10:00,108.7,108.74,108.69,108.7,53906.0,91.3749,91.4085,91.3665,91.3749,53906.0
2021-12-16 15:15:00,108.7,108.71,108.66,108.68,48740.0,91.3749,91.3833,91.3413,91.3581,48740.0
2021-12-16 15:20:00,108.68,108.72,108.65,108.67,23963.0,91.3581,91.3917,91.3329,91.3497,23963.0
2021-12-16 15:25:00,108.67,108.68,108.62,108.63,70461.0,91.3497,91.3581,91.3076,91.3161,70461.0
2021-12-16 15:30:00,108.63,108.66,108.63,108.66,58746.0,91.3161,91.3413,91.3161,91.3413,58746.0
2021-12-16 15:35:00,108.66,108.68,108.63,108.65,46438.0,91.3413,91.3581,91.3161,91.3329,46438.0
2021-12-16 15:40:00,108.65,108.68,108.63,108.64,107491.0,91.3329,91.3581,91.3161,91.3245,107491.0
2021-12-16 15:45:00,108.64,108.68,108.62,108.68,63793.0,91.3245,91.3581,91.3076,91.3581,63793.0
2021-12-16 15:50:00,108.67,108.69,108.63,108.66,124457.0,91.3497,91.3665,91.3161,91.3413,124457.0
2021-12-16 15:55:00,108.66,108.7,108.65,108.67,165004.0,91.3413,91.3749,91.3329,91.3497,165004.0
2021-12-17 09:30:00,108.51,108.61,108.42,108.59,119664.0,91.2152,91.2992,91.1395,91.2824,119664.0
2021-12-17 09:35:00,108.53,108.58,108.46,108.5,91100.0,91.232,91.274,91.1731,91.2068,91100.0
2021-12-17 09:40:00,108.51,108.52,108.49,108.52,31738.0,91.2152,91.2236,91.1984,91.2236,31738.0
2021-12-17 09:45:00,108.52,108.54,108.49,108.53,90567.0,91.2236,91.2404,91.1984,91.232,90567.0
2021-12-17 09:50:00,108.54,108.62,108.53,108.59,72363.0,91.2404,91.3076,91.232,91.2824,72363.0
2021-12-17 09:55:00,108.59,108.59,108.53,108.54,28031.0,91.2824,91.2824,91.232,91.2404,28031.0
2021-12-17 10:00:00,108.54,108.54,108.5,108.51,76168.0,91.2404,91.2404,91.2068,91.2152,76168.0
2021-12-17 10:05:00,108.52,108.55,108.5,108.54,30222.0,91.2236,91.2488,91.2068,91.2404,30222.0
2021-12-17 10:10:00,108.55,108.55,108.48,108.49,115880.0,91.2488,91.2488,91.19,91.1984,115880.0
2021-12-17 10:15:00,108.48,108.52,108.48,108.51,12034.0,91.19,91.2236,91.19,91.2152,12034.0
2021-12-17 10:20:00,108.51,108.53,108.41,108.41,78397.0,91.2152,91.232,91.1311,91.1311,78397.0
2021-12-17 10:25:00,108.42,108.47,108.41,108.47,32040.0,91.1395,91.1816,91.1311,91.1816,32040.0
2021-12-17 10:30:00,108.47,108.51,108.38,108.47,445017.0,91.1816,91.2152,91.1059,91.1816,445017.0
2021-12-17 10:35:00,108.48,108.53,108.43,108.48,190031.0,91.19,91.232,91.1479,91.19,190031.0
2021-12-17 10:40:00,108.47,108.52,108.46,108.5,361576.0,91.1816,91.2236,91.1731,91.2068,361576.0
2021-12-17 10:45:00,108.48,108.54,108.48,108.54,110915.0,91.19,91.2404,91.19,91.2404,110915.0
2021-12-17 10:50:00,108.54,108.61,108.53,108.57,310858.0,91.2404,91.2992,91.232,91.2656,310858.0
2021-12-17 10:55:00,108.56,108.57,108.54,108.55,51125.0,91.2572,91.2656,91.2404,91.2488,51125.0
2021-12-17 11:00:00,108.55,108.56,108.53,108.56,200442.0,91.2488,91.2572,91.232,91.2572,200442.0
2021-12-17 11:05:00,108.55,108.59,108.55,108.57,78139.0,91.2488,91.2824,91.2488,91.2656,78139.0
2021-12-17 11:10:00,108.57,108.57,108.54,108.55,57389.0,91.2656,91.2656,91.2404,91.2488,57389.0
2021-12-17 11:15:00,108.55,108.58,108.55,108.57,39169.0,91.2488,91.274,91.2488,91.2656,39169.0
2021-12-17 11:20:00,108.57,108.6,108.56,108.58,18867.0,91.2656,91.2908,91.2572,91.274,18867.0
2021-12-17 11:25:00,108.59,108.61,108.58,108.59,26629.0,91.2824,91.2992,91.274,91.2824,26629.0
2021-12-17 11:30:00,108.59,108.62,108.59,108.59,24519.0,91.2824,91.3076,91.2824,91.2824,24519.0
2021-12-17 11:35:00,108.59,108.59,108.54,108.57,19558.0,91.2824,91.2824,91.2404,91.2656,19558.0
2021-12-17 11:40:00,108.56,108.57,108.53,108.55,11665.0,91.2572,91.2656,91.232,91.2488,11665.0
2021-12-17 11:45:00,108.55,108.57,108.53,108.54,65716.0,91.2488,91.2656,91.232,91.2404,65716.0
2021-12-17 11:50:00,108.54,108.58,108.53,108.58,15958.0,91.2404,91.274,91.232,91.274,15958.0
2021-12-17 11:55:00,108.58,108.59,108.55,108.59,21881.0,91.274,91.2824,91.2488,91.2824,21881.0
2021-12-17 12:00:00,108.59,108.59,108.54,108.54,14199.0,91.2824,91.2824,91.2404,91.2404,14199.0
2021-12-17 12:05:00,108.54,108.54,108.52,108.53,27397.0,91.2404,91.2404,91.2236,91.232,27397.0
2021-12-17 12:10:00,108.53,108.56,108.53,108.56,27602.0,91.232,91.2572,91.232,91.2572,27602.0
2021-12-17 12:15:00,108.56,108.58,108.55,108.56,17002.0,91.2572,91.274,91.2488,91.2572,17002.0
2021-12-17 12:20:00,108.55,108.57,108.55,108.56,10011.0,91.2488,91.2656,91.2488,91.2572,10011.0
2021-12-17 12:25:00,108.56,108.56,108.55,108.56,4487.0,91.2572,91.2572,91.2488,91.2572,4487.0
2021-12-17 12:30:00,108.55,108.58,108.55,108.57,46171.0,91.2488,91.274,91.2488,91.2656,46171.0
2021-12-17 12:35:00,108.57,108.57,108.53,108.54,14956.0,91.2656,91.2656,91.232,91.2404,14956.0
2021-12-17 12:40:00,108.54,108.56,108.53,108.54,7558.0,91.2404,91.2572,91.232,91.2404,7558.0
2021-12-17 12:45:00,108.55,108.55,108.53,108.54,8947.0,91.2488,91.2488,91.232,91.2404,8947.0
2021-12-17 12:50:00,108.55,108.58,108.54,108.55,16520.0,91.2488,91.274,91.2404,91.2488,16520.0
2021-12-17 12:55:00,108.56,108.56,108.53,108.54,9593.0,91.2572,91.2572,91.232,91.2404,9593.0
2021-12-17 13:00:00,108.55,108.55,108.53,108.53,5223.0,91.2488,91.2488,91.232,91.232,5223.0
2021-12-17 13:05:00,108.54,108.57,108.52,108.56,75043.0,91.2404,91.2656,91.2236,91.2572,75043.0
2021-12-17 13:10:00,108.57,108.57,108.55,108.57,15507.0,91.2656,91.2656,91.2488,91.2656,15507.0
2021-12-17 13:15:00,108.57,108.57,108.56,108.57,17727.0,91.2656,91.2656,91.2572,91.2656,17727.0
2021-12-17 13:20:00,108.56,108.58,108.56,108.57,12325.0,91.2572,91.274,91.2572,91.2656,12325.0
2021-12-17 13:25:00,108.57,108.59,108.56,108.59,17265.0,91.2656,91.2824,91.2572,91.2824,17265.0
2021-12-17 13:30:00,108.59,108.59,108.55,108.56,22880.0,91.2824,91.2824,91.2488,91.2572,22880.0
2021-12-17 13:35:00,108.55,108.55,108.48,108.5,136179.0,91.2488,91.2488,91.19,91.2068,136179.0
2021-12-17 13:40:00,108.49,108.51,108.47,108.49,17545.0,91.1984,91.2152,91.1816,91.1984,17545.0
2021-12-17 13:45:00,108.49,108.5,108.47,108.5,17094.0,91.1984,91.2068,91.1816,91.2068,17094.0
2021-12-17 13:50:00,108.5,108.5,108.47,108.48,59114.0,91.2068,91.2068,91.1816,91.19,59114.0
2021-12-17 13:55:00,108.49,108.53,108.48,108.53,85279.0,91.1984,91.232,91.19,91.232,85279.0
2021-12-17 14:00:00,108.52,108.57,108.52,108.56,90832.0,91.2236,91.2656,91.2236,91.2572,90832.0
2021-12-17 14:05:00,108.57,108.59,108.56,108.58,92468.0,91.2656,91.2824,91.2572,91.274,92468.0
2021-12-17 14:10:00,108.59,108.62,108.59,108.61,74095.0,91.2824,91.3076,91.2824,91.2992,74095.0
2021-12-17 14:15:00,108.6,108.64,108.6,108.63,53825.0,91.2908,91.3245,91.2908,91.3161,53825.0
2021-12-17 14:20:00,108.62,108.64,108.61,108.64,14199.0,91.3076,91.3245,91.2992,91.3245,14199.0
2021-12-17 14:25:00,108.64,108.65,108.61,108.63,34841.0,91.3245,91.3329,91.2992,91.3161,34841.0
2021-12-17 14:30:00,108.63,108.64,108.59,108.59,20906.0,91.3161,91.3245,91.2824,91.2824,20906.0
2021-12-17 14:35:00,108.59,108.6,108.57,108.59,53172.0,91.2824,91.2908,91.2656,91.2824,53172.0
2021-12-17 14:40:00,108.58,108.63,108.58,108.63,25786.0,91.274,91.3161,91.274,91.3161,25786.0
2021-12-17 14:45:00,108.63,108.63,108.59,108.59,30154.0,91.3161,91.3161,91.2824,91.2824,30154.0
2021-12-17 14:50:00,108.59,108.63,108.59,108.61,20069.0,91.2824,91.3161,91.2824,91.2992,20069.0
2021-12-17 14:55:00,108.62,108.62,108.6,108.62,12295.0,91.3076,91.3076,91.2908,91.3076,12295.0
2021-12-17 15:00:00,108.63,108.65,108.62,108.62,25812.0,91.3161,91.3329,91.3076,91.3076,25812.0
2021-12-17 15:05:00,108.62,108.63,108.6,108.61,10325.0,91.3076,91.3161,91.2908,91.2992,10325.0
2021-12-17 15:10:00,108.6,108.61,108.57,108.57,12982.0,91.2908,91.2992,91.2656,91.2656,12982.0
2021-12-17 15:15:00,108.58,108.6,108.57,108.59,21512.0,91.274,91.2908,91.2656,91.2824,21512.0
2021-12-17 15:20:00,108.59,108.61,108.58,108.58,24744.0,91.2824,91.2992,91.274,91.274,24744.0
2021-12-17 15:25:00,108.59,108.59,108.56,108.57,26913.0,91.2824,91.2824,91.2572,91.2656,26913.0
2021-12-17 15:30:00,108.58,108.58,108.54,108.54,30233.0,91.274,91.274,91.2404,91.2404,30233.0
2021-12-17 15:35:00,108.54,108.56,108.54,108.54,24148.0,91.2404,91.2572,91.2404,91.2404,24148.0
2021-12-17 15:40:00,108.54,108.57,108.54,108.54,50572.0,91.2404,91.2656,91.2404,91.2404,50572.0
2021-12-17 15:45:00,108.54,108.55,108.52,108.52,38915.0,91.2404,91.2488,91.2236,91.2236,38915.0
2021-12-17 15:50:00,108.52,108.52,108.48,108.49,104721.0,91.2236,91.2236,91.19,91.1984,104721.0
2021-12-17 15:55:00,108.48,108.59,108.48,108.48,463669.0,91.19,91.2824,91.19,91.19,463669.0
2021-12-20 09:30:00,108.03,108.16,107.97,107.98,59433.0,90.8117,90.921,90.7612,90.7697,59433.0
2021-12-20 09:35:00,107.98,108.11,107.98,108.06,61631.0,90.7697,90.8789,90.7697,90.8369,61631.0
2021-12-20 09:40:00,108.06,108.1,108.05,108.08,28823.0,90.8369,90.8705,90.8285,90.8537,28823.0
2021-12-20 09:45:00,108.07,108.07,108.05,108.06,34788.0,90.8453,90.8453,90.8285,90.8369,34788.0
2021-12-20 09:50:00,108.06,108.06,108.02,108.06,26316.0,90.8369,90.8369,90.8033,90.8369,26316.0
2021-12-20 09:55:00,108.08,108.08,107.94,107.94,100254.0,90.8537,90.8537,90.736,90.736,100254.0
2021-12-20 10:00:00,107.95,108.04,107.94,108.02,67642.0,90.7444,90.8201,90.736,90.8033,67642.0
2021-12-20 10:05:00,108.01,108.04,107.97,107.98,51047.0,90.7949,90.8201,90.7612,90.7697,51047.0
2021-12-20 10:10:00,107.98,108.0,107.95,107.98,34421.0,90.7697,90.7865,90.7444,90.7697,34421.0
2021-12-20 10:15:00,107.97,107.98,107.92,107.93,45155.0,90.7612,90.7697,90.7192,90.7276,45155.0
2021-12-20 10:20:00,107.93,107.97,107.92,107.95,60082.0,90.7276,90.7612,90.7192,90.7444,60082.0
2021-12-20 10:25:00,107.95,107.97,107.92,107.93,41095.0,90.7444,90.7612,90.7192,90.7276,41095.0
2021-12-20 10:30:00,107.93,107.93,107.89,107.9,57788.0,90.7276,90.7276,90.694,90.7024,57788.0
2021-12-20 10:35:00,107.91,107.91,107.88,107.91,22419.0,90.7108,90.7108,90.6856,90.7108,22419.0
2021-12-20 10:40:00,107.91,107.93,107.89,107.92,35537.0,90.7108,90.7276,90.694,90.7192,35537.0
2021-12-20 10:45:00,107.91,107.92,107.89,107.91,42771.0,90.7108,90.7192,90.694,90.7108,42771.0
2021-12-20 10:50:00,107.9,107.91,107.8,107.81,46052.0,90.7024,90.7108,90.6183,90.6267,46052.0
2021-12-20 10:55:00,107.8,107.82,107.74,107.75,44000.0,90.6183,90.6352,90.5679,90.5763,44000.0
2021-12-20 11:00:00,107.75,107.75,107.68,107.69,63856.0,90.5763,90.5763,90.5175,90.5259,63856.0
2021-12-20 11:05:00,107.69,107.69,107.66,107.68,68934.0,90.5259,90.5259,90.5007,90.5175,68934.0
2021-12-20 11:10:00,107.68,107.68,107.63,107.66,158240.0,90.5175,90.5175,90.4754,90.5007,158240.0
2021-12-20 11:15:00,107.67,107.71,107.65,107.7,290867.0,90.5091,90.5427,90.4923,90.5343,290867.0
2021-12-20 11:20:00,107.69,107.73,107.66,107.73,74829.0,90.5259,90.5595,90.5007,90.5595,74829.0
2021-12-20 11:25:00,107.73,107.76,107.68,107.68,91592.0,90.5595,90.5847,90.5175,90.5175,91592.0
2021-12-20 11:30:00,107.69,107.74,107.64,107.65,125894.0,90.5259,90.5679,90.4838,90.4923,125894.0
2021-12-20 11:35:00,107.65,107.65,107.64,107.65,29104.0,90.4923,90.4923,90.4838,90.4923,29104.0
2021-12-20 11:40:00,107.65,107.69,107.64,107.68,56644.0,90.4923,90.5259,90.4838,90.5175,56644.0
2021-12-20 11:45:00,107.68,107.68,107.6,107.62,123555.0,90.5175,90.5175,90.4502,90.467,123555.0
2021-12-20 11:50:00,107.62,107.64,107.61,107.61,35053.0,90.467,90.4838,90.4586,90.4586,35053.0
2021-12-20 11:55:00,107.61,107.64,107.61,107.61,64277.0,90.4586,90.4838,90.4586,90.4586,64277.0
2021-12-20 12:00:00,107.61,107.62,107.57,107.58,66760.0,90.4586,90.467,90.425,90.4334,66760.0
2021-12-20 12:05:00,107.59,107.59,107.55,107.58,30335.0,90.4418,90.4418,90.4082,90.4334,30335.0
2021-12-20 12:10:00,107.59,107.59,107.58,107.58,12804.0,90.4418,90.4418,90.4334,90.4334,12804.0
2021-12-20 12:15:00,107.59,107.62,107.55,107.61,119849.0,90.4418,90.467,90.4082,90.4586,119849.0
2021-12-20 12:20:00,107.6,107.64,107.6,107.64,399633.0,90.4502,90.4838,90.4502,90.4838,399633.0
2021-12-20 12:25:00,107.63,107.66,107.61,107.66,40291.0,90.4754,90.5007,90.4586,90.5007,40291.0
2021-12-20 12:30:00,107.66,107.66,107.62,107.63,26219.0,90.5007,90.5007,90.467,90.4754,26219.0
2021-12-20 12:35:00,107.63,107.63,107.62,107.63,14510.0,90.4754,90.4754,90.467,90.4754,14510.0
2021-12-20 12:40:00,107.63,107.63,107.61,107.62,24712.0,90.4754,90.4754,90.4586,90.467,24712.0
2021-12-20 12:45:00,107.62,107.62,107.61,107.62,14638.0,90.467,90.467,90.4586,90.467,14638.0
2021-12-20 12:50:00,107.62,107.63,107.61,107.63,43487.0,90.467,90.4754,90.4586,90.4754,43487.0
2021-12-20 12:55:00,107.63,107.66,107.61,107.61,183043.0,90.4754,90.5007,90.4586,90.4586,183043.0
2021-12-20 13:00:00,107.62,107.62,107.58,107.58,89192.0,90.467,90.467,90.4334,90.4334,89192.0
2021-12-20 13:05:00,107.59,107.59,107.53,107.54,128179.0,90.4418,90.4418,90.3914,90.3998,128179.0
2021-12-20 13:10:00,107.54,107.55,107.51,107.52,54496.0,90.3998,90.4082,90.3746,90.383,54496.0
2021-12-20 13:15:00,107.52,107.55,107.5,107.53,88986.0,90.383,90.4082,90.3662,90.3914,88986.0
2021-12-20 13:20:00,107.52,107.52,107.48,107.5,40948.0,90.383,90.383,90.3493,90.3662,40948.0
2021-12-20 13:25:00,107.51,107.55,107.5,107.55,100452.0,90.3746,90.4082,90.3662,90.4082,100452.0
2021-12-20 13:30:00,107.55,107.56,107.5,107.51,134780.0,90.4082,90.4166,90.3662,90.3746,134780.0
2021-12-20 13:35:00,107.51,107.53,107.5,107.53,10858.0,90.3746,90.3914,90.3662,90.3914,10858.0
2021-12-20 13:40:00,107.54,107.57,107.53,107.54,62506.0,90.3998,90.425,90.3914,90.3998,62506.0
2021-12-20 13:45:00,107.54,107.54,107.51,107.52,35613.0,90.3998,90.3998,90.3746,90.383,35613.0
2021-12-20 13:50:00,107.52,107.53,107.5,107.52,35601.0,90.383,90.3914,90.3662,90.383,35601.0
2021-12-20 13:55:00,107.52,107.54,107.52,107.54,9858.0,90.383,90.3998,90.383,90.3998,9858.0
2021-12-20 14:00:00,107.54,107.56,107.53,107.55,33071.0,90.3998,90.4166,90.3914,90.4082,33071.0
2021-12-20 14:05:00,107.55,107.55,107.51,107.52,29214.0,90.4082,90.4082,90.3746,90.383,29214.0
2021-12-20 14:10:00,107.52,107.55,107.51,107.55,27763.0,90.383,90.4082,90.3746,90.4082,27763.0
2021-12-20 14:15:00,107.56,107.66,107.56,107.66,251818.0,90.4166,90.5007,90.4166,90.5007,251818.0
2021-12-20 14:20:00,107.66,107.73,107.65,107.73,55099.0,90.5007,90.5595,90.4923,90.5595,55099.0
2021-12-20 14:25:00,107.73,107.81,107.73,107.81,157540.0,90.5595,90.6267,90.5595,90.6267,157540.0
2021-12-20 14:30:00,107.8,107.9,107.79,107.9,63473.0,90.6183,90.7024,90.6099,90.7024,63473.0
2021-12-20 14:35:00,107.9,107.9,107.86,107.87,23681.0,90.7024,90.7024,90.6688,90.6772,23681.0
2021-12-20 14:40:00,107.87,107.9,107.87,107.88,50371.0,90.6772,90.7024,90.6772,90.6856,50371.0
2021-12-20 14:45:00,107.88,107.92,107.87,107.92,85734.0,90.6856,90.7192,90.6772,90.7192,85734.0
2021-12-20 14:50:00,107.92,107.96,107.91,107.94,73916.0,90.7192,90.7528,90.7108,90.736,73916.0
2021-12-20 14:55:00,107.95,107.95,107.9,107.95,111084.0,90.7444,90.7444,90.7024,90.7444,111084.0
2021-12-20 15:00:00,107.94,107.99,107.93,107.99,39722.0,90.736,90.7781,90.7276,90.7781,39722.0
2021-12-20 15:05:00,107.98,108.04,107.98,108.03,63445.0,90.7697,90.8201,90.7697,90.8117,63445.0
2021-12-20 15:10:00,108.04,108.04,107.99,108.02,204788.0,90.8201,90.8201,90.7781,90.8033,204788.0
2021-12-20 15:15:00,108.0,108.02,107.98,107.98,43782.0,90.7865,90.8033,90.7697,90.7697,43782.0
2021-12-20 15:20:00,107.98,108.02,107.98,107.99,41180.0,90.7697,90.8033,90.7697,90.7781,41180.0
2021-12-20 15:25:00,108.0,108.0,107.98,107.98,14494.0,90.7865,90.7865,90.7697,90.7697,14494.0
2021-12-20 15:30:00,107.99,108.02,107.98,107.98,136119.0,90.7781,90.8033,90.7697,90.7697,136119.0
2021-12-20 15:35:00,107.98,107.99,107.97,107.99,45575.0,90.7697,90.7781,90.7612,90.7781,45575.0
2021-12-20 15:40:00,107.98,108.03,107.98,108.02,76348.0,90.7697,90.8117,90.7697,90.8033,76348.0
2021-12-20 15:45:00,108.02,108.03,107.95,107.95,134680.0,90.8033,90.8117,90.7444,90.7444,134680.0
2021-12-20 15:50:00,107.95,107.97,107.9,107.9,188375.0,90.7444,90.7612,90.7024,90.7024,188375.0
2021-12-20 15:55:00,107.9,107.91,107.82,107.9,466175.0,90.7024,90.7108,90.6352,90.7024,466175.0
2021-12-21 09:30:00,107.82,107.93,107.75,107.91,67836.0,90.6352,90.7276,90.5763,90.7108,67836.0
2021-12-21 09:35:00,107.91,107.92,107.88,107.9,41624.0,90.7108,90.7192,90.6856,90.7024,41624.0
2021-12-21 09:40:00,107.9,107.9,107.84,107.88,67915.0,90.7024,90.7024,90.652,90.6856,67915.0
2021-12-21 09:45:00,107.87,107.91,107.85,107.91,67594.0,90.6772,90.7108,90.6604,90.7108,67594.0
2021-12-21 09:50:00,107.91,107.91,107.87,107.88,17697.0,90.7108,90.7108,90.6772,90.6856,17697.0
2021-12-21 09:55:00,107.88,107.9,107.85,107.88,45973.0,90.6856,90.7024,90.6604,90.6856,45973.0
2021-12-21 10:00:00,107.88,107.89,107.85,107.86,76288.0,90.6856,90.694,90.6604,90.6688,76288.0
2021-12-21 10:05:00,107.86,107.88,107.77,107.83,1014714.0,90.6688,90.6856,90.5931,90.6436,1014714.0
2021-12-21 10:10:00,107.83,107.83,107.76,107.78,21774.0,90.6436,90.6436,90.5847,90.6015,21774.0
2021-12-21 10:15:00,107.78,107.78,107.73,107.75,44720.0,90.6015,90.6015,90.5595,90.5763,44720.0
2021-12-21 10:20:00,107.75,107.78,107.73,107.74,50863.0,90.5763,90.6015,90.5595,90.5679,50863.0
2021-12-21 10:25:00,107.73,107.75,107.72,107.73,11013.0,90.5595,90.5763,90.5511,90.5595,11013.0
2021-12-21 10:30:00,107.73,107.75,107.71,107.74,10798.0,90.5595,90.5763,90.5427,90.5679,10798.0
2021-12-21 10:35:00,107.73,107.77,107.73,107.76,12221.0,90.5595,90.5931,90.5595,90.5847,12221.0
2021-12-21 10:40:00,107.76,107.79,107.75,107.78,4825.0,90.5847,90.6099,90.5763,90.6015,4825.0
2021-12-21 10:45:00,107.78,107.8,107.76,107.78,225589.0,90.6015,90.6183,90.5847,90.6015,225589.0
2021-12-21 10:50:00,107.77,107.78,107.73,107.77,225254.0,90.5931,90.6015,90.5595,90.5931,225254.0
2021-12-21 10:55:00,107.77,107.78,107.76,107.77,13117.0,90.5931,90.6015,90.5847,90.5931,13117.0
2021-12-21 11:00:00,107.77,107.77,107.75,107.76,108717.0,90.5931,90.5931,90.5763,90.5847,108717.0
2021-12-21 11:05:00,107.77,107.78,107.75,107.75,22695.0,90.5931,90.6015,90.5763,90.5763,22695.0
2021-12-21 11:10:00,107.75,107.76,107.74,107.75,32893.0,90.5763,90.5847,90.5679,90.5763,32893.0
2021-12-21 11:15:00,107.76,107.76,107.74,107.74,17432.0,90.5847,90.5847,90.5679,90.5679,17432.0
2021-12-21 11:20:00,107.75,107.76,107.73,107.75,35300.0,90.5763,90.5847,90.5595,90.5763,35300.0
2021-12-21 11:25:00,107.74,107.76,107.74,107.76,14666.0,90.5679,90.5847,90.5679,90.5847,14666.0
2021-12-21 11:30:00,107.76,107.76,107.75,107.76,56202.0,90.5847,90.5847,90.5763,90.5847,56202.0
2021-12-21 11:35:00,107.76,107.79,107.75,107.78,17093.0,90.5847,90.6099,90.5763,90.6015,17093.0
2021-12-21 11:40:00,107.77,107.79,107.77,107.79,10904.0,90.5931,90.6099,90.5931,90.6099,10904.0
2021-12-21 11:45:00,107.78,107.78,107.75,107.77,24952.0,90.6015,90.6015,90.5763,90.5931,24952.0
2021-12-21 11:50:00,107.77,107.79,107.76,107.79,34802.0,90.5931,90.6099,90.5847,90.6099,34802.0
2021-12-21 11:55:00,107.79,107.82,107.78,107.82,13166.0,90.6099,90.6352,90.6015,90.6352,13166.0
2021-12-21 12:00:00,107.83,107.83,107.76,107.79,182428.0,90.6436,90.6436,90.5847,90.6099,182428.0
2021-12-21 12:05:00,107.79,107.81,107.79,107.8,6103.0,90.6099,90.6267,90.6099,90.6183,6103.0
2021-12-21 12:10:00,107.8,107.82,107.8,107.82,7128.0,90.6183,90.6352,90.6183,90.6352,7128.0
2021-12-21 12:15:00,107.82,107.86,107.81,107.84,301017.0,90.6352,90.6688,90.6267,90.652,301017.0
2021-12-21 12:20:00,107.85,107.85,107.83,107.84,30951.0,90.6604,90.6604,90.6436,90.652,30951.0
2021-12-21 12:25:00,107.85,107.87,107.84,107.85,50943.0,90.6604,90.6772,90.652,90.6604,50943.0
2021-12-21 12:30:00,107.84,107.86,107.83,107.84,200536.0,90.652,90.6688,90.6436,90.652,200536.0
2021-12-21 12:35:00,107.84,107.85,107.83,107.84,10094.0,90.652,90.6604,90.6436,90.652,10094.0
2021-12-21 12:40:00,107.84,107.85,107.83,107.84,120687.0,90.652,90.6604,90.6436,90.652,120687.0
2021-12-21 12:45:00,107.85,107.86,107.84,107.86,15867.0,90.6604,90.6688,90.652,90.6688,15867.0
2021-12-21 12:50:00,107.86,107.87,107.84,107.86,12601.0,90.6688,90.6772,90.652,90.6688,12601.0
2021-12-21 12:55:00,107.86,107.87,107.85,107.87,9103.0,90.6688,90.6772,90.6604,90.6772,9103.0
2021-12-21 13:00:00,107.87,107.99,107.86,107.96,71541.0,90.6772,90.7781,90.6688,90.7528,71541.0
2021-12-21 13:05:00,107.96,107.99,107.94,107.98,18145.0,90.7528,90.7781,90.736,90.7697,18145.0
2021-12-21 13:10:00,107.98,108.0,107.95,108.0,27376.0,90.7697,90.7865,90.7444,90.7865,27376.0
2021-12-21 13:15:00,107.99,108.05,107.98,108.05,26530.0,90.7781,90.8285,90.7697,90.8285,26530.0
2021-12-21 13:20:00,108.05,108.08,108.05,108.06,32178.0,90.8285,90.8537,90.8285,90.8369,32178.0
2021-12-21 13:25:00,108.06,108.07,108.05,108.07,18383.0,90.8369,90.8453,90.8285,90.8453,18383.0
2021-12-21 13:30:00,108.07,108.08,108.06,108.07,35460.0,90.8453,90.8537,90.8369,90.8453,35460.0
2021-12-21 13:35:00,108.07,108.11,108.06,108.06,45692.0,90.8453,90.8789,90.8369,90.8369,45692.0
2021-12-21 13:40:00,108.05,108.07,108.04,108.06,11757.0,90.8285,90.8453,90.8201,90.8369,11757.0
2021-12-21 13:45:00,108.06,108.06,108.02,108.05,17395.0,90.8369,90.8369,90.8033,90.8285,17395.0
2021-12-21 13:50:00,108.05,108.05,107.99,108.0,45097.0,90.8285,90.8285,90.7781,90.7865,45097.0
2021-12-21 13:55:00,108.0,108.0,107.97,107.99,29217.0,90.7865,90.7865,90.7612,90.7781,29217.0
2021-12-21 14:00:00,108.01,108.03,108.0,108.02,20655.0,90.7949,90.8117,90.7865,90.8033,20655.0
2021-12-21 14:05:00,108.02,108.05,108.01,108.03,40837.0,90.8033,90.8285,90.7949,90.8117,40837.0
2021-12-21 14:10:00,108.04,108.04,107.98,107.98,19259.0,90.8201,90.8201,90.7697,90.7697,19259.0
2021-12-21 14:15:00,107.98,108.02,107.98,108.0,15684.0,90.7697,90.8033,90.7697,90.7865,15684.0
2021-12-21 14:20:00,108.0,108.01,107.99,108.01,17059.0,90.7865,90.7949,90.7781,90.7949,17059.0
2021-12-21 14:25:00,108.01,108.04,108.0,108.04,19100.0,90.7949,90.8201,90.7865,90.8201,19100.0
2021-12-21 14:30:00,108.04,108.05,108.02,108.03,38437.0,90.8201,90.8285,90.8033,90.8117,38437.0
2021-12-21 14:35:00,108.03,108.05,107.98,108.01,35404.0,90.8117,90.8285,90.7697,90.7949,35404.0
2021-12-21 14:40:00,108.02,108.04,108.01,108.03,9652.0,90.8033,90.8201,90.7949,90.8117,9652.0
2021-12-21 14:45:00,108.03,108.06,108.02,108.05,17983.0,90.8117,90.8369,90.8033,90.8285,17983.0
2021-12-21 14:50:00,108.05,108.06,108.05,108.05,12263.0,90.8285,90.8369,90.8285,90.8285,12263.0
2021-12-21 14:55:00,108.05,108.06,108.03,108.03,29694.0,90.8285,90.8369,90.8117,90.8117,29694.0
2021-12-21 15:00:00,108.04,108.11,108.03,108.09,26284.0,90.8201,90.8789,90.8117,90.8621,26284.0
2021-12-21 15:05:00,108.09,108.11,108.08,108.1,26078.0,90.8621,90.8789,90.8537,90.8705,26078.0
2021-12-21 15:10:00,108.1,108.11,108.09,108.09,71472.0,90.8705,90.8789,90.8621,90.8621,71472.0
2021-12-21 15:15:00,108.09,108.15,108.09,108.15,14426.0,90.8621,90.9126,90.8621,90.9126,14426.0
2021-12-21 15:20:00,108.14,108.15,108.13,108.15,55403.0,90.9042,90.9126,90.8957,90.9126,55403.0
2021-12-21 15:25:00,108.16,108.19,108.15,108.18,11834.0,90.921,90.9462,90.9126,90.9378,11834.0
2021-12-21 15:30:00,108.17,108.2,108.13,108.15,227088.0,90.9294,90.9546,90.8957,90.9126,227088.0
2021-12-21 15:35:00,108.16,108.18,108.15,108.16,26353.0,90.921,90.9378,90.9126,90.921,26353.0
2021-12-21 15:40:00,108.16,108.16,108.15,108.16,42068.0,90.921,90.921,90.9126,90.921,42068.0
2021-12-21 15:45:00,108.15,108.17,108.14,108.17,125516.0,90.9126,90.9294,90.9042,90.9294,125516.0
2021-12-21 15:50:00,108.18,108.21,108.17,108.21,124609.0,90.9378,90.963,90.9294,90.963,124609.0
2021-12-21 15:55:00,108.22,108.24,108.19,108.23,117933.0,90.9714,90.9882,90.9462,90.9798,117933.0
2021-12-22 09:30:00,108.18,108.25,108.05,108.17,109172.0,90.9378,90.9966,90.8285,90.9294,109172.0
2021-12-22 09:35:00,108.17,108.17,108.14,108.14,47725.0,90.9294,90.9294,90.9042,90.9042,47725.0
2021-12-22 09:40:00,108.15,108.17,108.12,108.17,40011.0,90.9126,90.9294,90.8873,90.9294,40011.0
2021-12-22 09:45:00,108.17,108.18,108.14,108.16,24884.0,90.9294,90.9378,90.9042,90.921,24884.0
2021-12-22 09:50:00,108.16,108.16,108.11,108.12,11101.0,90.921,90.921,90.8789,90.8873,11101.0
2021-12-22 09:55:00,108.13,108.15,108.12,108.14,4912.0,90.8957,90.9126,90.8873,90.9042,4912.0
2021-12-22 10:00:00,108.15,108.16,108.11,108.12,26412.0,90.9126,90.921,90.8789,90.8873,26412.0
2021-12-22 10:05:00,108.12,108.13,108.11,108.12,10409.0,90.8873,90.8957,90.8789,90.8873,10409.0
2021-12-22 10:10:00,108.12,108.14,108.1,108.13,20010.0,90.8873,90.9042,90.8705,90.8957,20010.0
2021-12-22 10:15:00,108.13,108.15,108.12,108.15,10388.0,90.8957,90.9126,90.8873,90.9126,10388.0
2021-12-22 10:20:00,108.15,108.15,108.14,108.14,2852.0,90.9126,90.9126,90.9042,90.9042,2852.0
2021-12-22 10:25:00,108.14,108.18,108.13,108.13,27726.0,90.9042,90.9378,90.8957,90.8957,27726.0
2021-12-22 10:30:00,108.14,108.16,108.12,108.13,21299.0,90.9042,90.921,90.8873,90.8957,21299.0
2021-12-22 10:35:00,108.13,108.14,108.1,108.13,18965.0,90.8957,90.9042,90.8705,90.8957,18965.0
2021-12-22 10:40:00,108.13,108.16,108.12,108.16,267312.0,90.8957,90.921,90.8873,90.921,267312.0
2021-12-22 10:45:00,108.16,108.2,108.15,108.19,15640.0,90.921,90.9546,90.9126,90.9462,15640.0
2021-12-22 10:50:00,108.19,108.26,108.18,108.25,45031.0,90.9462,91.005,90.9378,90.9966,45031.0
2021-12-22 10:55:00,108.24,108.24,108.2,108.2,37175.0,90.9882,90.9882,90.9546,90.9546,37175.0
2021-12-22 11:00:00,108.21,108.23,108.2,108.23,60415.0,90.963,90.9798,90.9546,90.9798,60415.0
2021-12-22 11:05:00,108.23,108.25,108.22,108.23,28489.0,90.9798,90.9966,90.9714,90.9798,28489.0
2021-12-22 11:10:00,108.23,108.25,108.21,108.23,10506.0,90.9798,90.9966,90.963,90.9798,10506.0
2021-12-22 11:15:00,108.24,108.3,108.24,108.28,15615.0,90.9882,91.0387,90.9882,91.0218,15615.0
2021-12-22 11:20:00,108.29,108.29,108.26,108.27,30738.0,91.0302,91.0302,91.005,91.0134,30738.0
2021-12-22 11:25:00,108.26,108.28,108.24,108.27,15030.0,91.005,91.0218,90.9882,91.0134,15030.0
2021-12-22 11:30:00,108.28,108.28,108.24,108.26,30487.0,91.0218,91.0218,90.9882,91.005,30487.0
2021-12-22 11:35:00,108.26,108.27,108.23,108.23,47192.0,91.005,91.0134,90.9798,90.9798,47192.0
2021-12-22 11:40:00,108.23,108.27,108.23,108.26,11724.0,90.9798,91.0134,90.9798,91.005,11724.0
2021-12-22 11:45:00,108.26,108.27,108.25,108.26,28054.0,91.005,91.0134,90.9966,91.005,28054.0
2021-12-22 11:50:00,108.26,108.27,108.25,108.26,16912.0,91.005,91.0134,90.9966,91.005,16912.0
2021-12-22 11:55:00,108.26,108.28,108.26,108.27,6280.0,91.005,91.0218,91.005,91.0134,6280.0
2021-12-22 12:00:00,108.27,108.28,108.26,108.28,25908.0,91.0134,91.0218,91.005,91.0218,25908.0
2021-12-22 12:05:00,108.28,108.28,108.26,108.27,6600.0,91.0218,91.0218,91.005,91.0134,6600.0
2021-12-22 12:10:00,108.27,108.27,108.21,108.22,11672.0,91.0134,91.0134,90.963,90.9714,11672.0
2021-12-22 12:15:00,108.23,108.25,108.22,108.25,12010.0,90.9798,90.9966,90.9714,90.9966,12010.0
2021-12-22 12:20:00,108.25,108.28,108.24,108.28,19001.0,90.9966,91.0218,90.9882,91.0218,19001.0
2021-12-22 12:25:00,108.28,108.28,108.26,108.28,8488.0,91.0218,91.0218,91.005,91.0218,8488.0
2021-12-22 12:30:00,108.29,108.29,108.27,108.28,14256.0,91.0302,91.0302,91.0134,91.0218,14256.0
2021-12-22 12:35:00,108.28,108.28,108.26,108.26,4461.0,91.0218,91.0218,91.005,91.005,4461.0
2021-12-22 12:40:00,108.26,108.27,108.26,108.26,14224.0,91.005,91.0134,91.005,91.005,14224.0
2021-12-22 12:45:00,108.26,108.31,108.25,108.3,75574.0,91.005,91.0471,90.9966,91.0387,75574.0
2021-12-22 12:50:00,108.3,108.3,108.29,108.3,4849.0,91.0387,91.0387,91.0302,91.0387,4849.0
2021-12-22 12:55:00,108.3,108.3,108.28,108.29,12836.0,91.0387,91.0387,91.0218,91.0302,12836.0
2021-12-22 13:00:00,108.29,108.33,108.29,108.32,261653.0,91.0302,91.0639,91.0302,91.0555,261653.0
2021-12-22 13:05:00,108.33,108.33,108.26,108.27,43564.0,91.0639,91.0639,91.005,91.0134,43564.0
2021-12-22 13:10:00,108.27,108.27,108.24,108.24,13882.0,91.0134,91.0134,90.9882,90.9882,13882.0
2021-12-22 13:15:00,108.24,108.27,108.24,108.26,34692.0,90.9882,91.0134,90.9882,91.005,34692.0
2021-12-22 13:20:00,108.26,108.28,108.26,108.27,41178.0,91.005,91.0218,91.005,91.0134,41178.0
2021-12-22 13:25:00,108.27,108.27,108.23,108.27,16076.0,91.0134,91.0134,90.9798,91.0134,16076.0
2021-12-22 13:30:00,108.27,108.3,108.27,108.29,29860.0,91.0134,91.0387,91.0134,91.0302,29860.0
2021-12-22 13:35:00,108.3,108.3,108.27,108.27,13980.0,91.0387,91.0387,91.0134,91.0134,13980.0
2021-12-22 13:40:00,108.28,108.31,108.27,108.28,28549.0,91.0218,91.0471,91.0134,91.0218,28549.0
2021-12-22 13:45:00,108.29,108.32,108.28,108.32,53336.0,91.0302,91.0555,91.0218,91.0555,53336.0
2021-12-22 13:50:00,108.32,108.32,108.31,108.31,7233.0,91.0555,91.0555,91.0471,91.0471,7233.0
2021-12-22 13:55:00,108.31,108.32,108.26,108.29,24619.0,91.0471,91.0555,91.005,91.0302,24619.0
2021-12-22 14:00:00,108.28,108.32,108.27,108.3,58592.0,91.0218,91.0555,91.0134,91.0387,58592.0
2021-12-22 14:05:00,108.3,108.32,108.29,108.32,13474.0,91.0387,91.0555,91.0302,91.0555,13474.0
2021-12-22 14:10:00,108.31,108.32,108.29,108.3,19688.0,91.0471,91.0555,91.0302,91.0387,19688.0
2021-12-22 14:15:00,108.29,108.33,108.28,108.32,26400.0,91.0302,91.0639,91.0218,91.0555,26400.0
2021-12-22 14:20:00,108.31,108.32,108.29,108.31,9813.0,91.0471,91.0555,91.0302,91.0471,9813.0
2021-12-22 14:25:00,108.3,108.31,108.27,108.27,13540.0,91.0387,91.0471,91.0134,91.0134,13540.0
2021-12-22 14:30:00,108.27,108.32,108.26,108.29,13490.0,91.0134,91.0555,91.005,91.0302,13490.0
2021-12-22 14:35:00,108.3,108.31,108.29,108.3,11429.0,91.0387,91.0471,91.0302,91.0387,11429.0
2021-12-22 14:40:00,108.29,108.3,108.28,108.3,11676.0,91.0302,91.0387,91.0218,91.0387,11676.0
2021-12-22 14:45:00,108.3,108.31,108.29,108.3,8272.0,91.0387,91.0471,91.0302,91.0387,8272.0
2021-12-22 14:50:00,108.29,108.31,108.29,108.29,5480.0,91.0302,91.0471,91.0302,91.0302,5480.0
2021-12-22 14:55:00,108.3,108.33,108.29,108.33,8526.0,91.0387,91.0639,91.0302,91.0639,8526.0
2021-12-22 15:00:00,108.33,108.36,108.32,108.36,17592.0,91.0639,91.0891,91.0555,91.0891,17592.0
2021-12-22 15:05:00,108.36,108.37,108.35,108.35,33486.0,91.0891,91.0975,91.0807,91.0807,33486.0
2021-12-22 15:10:00,108.36,108.38,108.35,108.35,29709.0,91.0891,91.1059,91.0807,91.0807,29709.0
2021-12-22 15:15:00,108.36,108.37,108.35,108.36,38081.0,91.0891,91.0975,91.0807,91.0891,38081.0
2021-12-22 15:20:00,108.37,108.37,108.35,108.35,22541.0,91.0975,91.0975,91.0807,91.0807,22541.0
2021-12-22 15:25:00,108.35,108.36,108.33,108.34,57503.0,91.0807,91.0891,91.0639,91.0723,57503.0
2021-12-22 15:30:00,108.34,108.37,108.33,108.37,19251.0,91.0723,91.0975,91.0639,91.0975,19251.0
2021-12-22 15:35:00,108.37,108.37,108.33,108.37,43906.0,91.0975,91.0975,91.0639,91.0975,43906.0
2021-12-22 15:40:00,108.37,108.37,108.33,108.34,124569.0,91.0975,91.0975,91.0639,91.0723,124569.0
2021-12-22 15:45:00,108.34,108.34,108.31,108.34,119129.0,91.0723,91.0723,91.0471,91.0723,119129.0
2021-12-22 15:50:00,108.34,108.35,108.32,108.33,135627.0,91.0723,91.0807,91.0555,91.0639,135627.0
2021-12-22 15:55:00,108.33,108.35,108.32,108.34,89655.0,91.0639,91.0807,91.0555,91.0723,89655.0
2021-12-23 09:30:00,108.41,108.48,108.35,108.44,72959.0,91.1311,91.19,91.0807,91.1563,72959.0
2021-12-23 09:35:00,108.44,108.44,108.34,108.34,41060.0,91.1563,91.1563,91.0723,91.0723,41060.0
2021-12-23 09:40:00,108.34,108.39,108.32,108.33,30177.0,91.0723,91.1143,91.0555,91.0639,30177.0
2021-12-23 09:45:00,108.33,108.34,108.31,108.32,33767.0,91.0639,91.0723,91.0471,91.0555,33767.0
2021-12-23 09:50:00,108.33,108.33,108.27,108.27,50523.0,91.0639,91.0639,91.0134,91.0134,50523.0
2021-12-23 09:55:00,108.26,108.28,108.24,108.26,20048.0,91.005,91.0218,90.9882,91.005,20048.0
2021-12-23 10:00:00,108.26,108.3,108.25,108.26,41748.0,91.005,91.0387,90.9966,91.005,41748.0
2021-12-23 10:05:00,108.26,108.28,108.21,108.23,39423.0,91.005,91.0218,90.963,90.9798,39423.0
2021-12-23 10:10:00,108.23,108.3,108.22,108.3,133969.0,90.9798,91.0387,90.9714,91.0387,133969.0
2021-12-23 10:15:00,108.31,108.35,108.29,108.34,80144.0,91.0471,91.0807,91.0302,91.0723,80144.0
2021-12-23 10:20:00,108.33,108.35,108.31,108.32,28056.0,91.0639,91.0807,91.0471,91.0555,28056.0
2021-12-23 10:25:00,108.33,108.36,108.32,108.36,20393.0,91.0639,91.0891,91.0555,91.0891,20393.0
2021-12-23 10:30:00,108.36,108.36,108.31,108.32,29868.0,91.0891,91.0891,91.0471,91.0555,29868.0
2021-12-23 10:35:00,108.33,108.33,108.3,108.31,17946.0,91.0639,91.0639,91.0387,91.0471,17946.0
2021-12-23 10:40:00,108.32,108.34,108.3,108.31,12307.0,91.0555,91.0723,91.0387,91.0471,12307.0
2021-12-23 10:45:00,108.32,108.34,108.31,108.34,12947.0,91.0555,91.0723,91.0471,91.0723,12947.0
2021-12-23 10:50:00,108.34,108.4,108.33,108.39,85406.0,91.0723,91.1227,91.0639,91.1143,85406.0
2021-12-23 10:55:00,108.39,108.39,108.36,108.37,28528.0,91.1143,91.1143,91.0891,91.0975,28528.0
2021-12-23 11:00:00,108.37,108.4,108.35,108.36,40585.0,91.0975,91.1227,91.0807,91.0891,40585.0
2021-12-23 11:05:00,108.36,108.39,108.35,108.39,33433.0,91.0891,91.1143,91.0807,91.1143,33433.0
2021-12-23 11:10:00,108.38,108.39,108.37,108.38,23715.0,91.1059,91.1143,91.0975,91.1059,23715.0
2021-12-23 11:15:00,108.38,108.42,108.37,108.41,30738.0,91.1059,91.1395,91.0975,91.1311,30738.0
2021-12-23 11:20:00,108.41,108.42,108.4,108.4,21637.0,91.1311,91.1395,91.1227,91.1227,21637.0
2021-12-23 11:25:00,108.4,108.41,108.39,108.4,21568.0,91.1227,91.1311,91.1143,91.1227,21568.0
2021-12-23 11:30:00,108.4,108.4,108.39,108.39,14039.0,91.1227,91.1227,91.1143,91.1143,14039.0
2021-12-23 11:35:00,108.4,108.4,108.39,108.39,33536.0,91.1227,91.1227,91.1143,91.1143,33536.0
2021-12-23 11:40:00,108.39,108.41,108.39,108.39,11760.0,91.1143,91.1311,91.1143,91.1143,11760.0
2021-12-23 11:45:00,108.39,108.4,108.38,108.38,25353.0,91.1143,91.1227,91.1059,91.1059,25353.0
2021-12-23 11:50:00,108.38,108.39,108.37,108.38,10880.0,91.1059,91.1143,91.0975,91.1059,10880.0
2021-12-23 11:55:00,108.38,108.42,108.37,108.42,26423.0,91.1059,91.1395,91.0975,91.1395,26423.0
2021-12-23 12:00:00,108.41,108.42,108.4,108.41,14862.0,91.1311,91.1395,91.1227,91.1311,14862.0
2021-12-23 12:05:00,108.41,108.41,108.39,108.39,8700.0,91.1311,91.1311,91.1143,91.1143,8700.0
2021-12-23 12:10:00,108.39,108.41,108.38,108.39,17064.0,91.1143,91.1311,91.1059,91.1143,17064.0
2021-12-23 12:15:00,108.39,108.42,108.38,108.42,13952.0,91.1143,91.1395,91.1059,91.1395,13952.0
2021-12-23 12:20:00,108.42,108.42,108.41,108.42,9253.0,91.1395,91.1395,91.1311,91.1395,9253.0
2021-12-23 12:25:00,108.42,108.43,108.41,108.43,46269.0,91.1395,91.1479,91.1311,91.1479,46269.0
2021-12-23 12:30:00,108.42,108.43,108.4,108.4,8977.0,91.1395,91.1479,91.1227,91.1227,8977.0
2021-12-23 12:35:00,108.41,108.41,108.36,108.36,45687.0,91.1311,91.1311,91.0891,91.0891,45687.0
2021-12-23 12:40:00,108.36,108.36,108.35,108.36,32437.0,91.0891,91.0891,91.0807,91.0891,32437.0
2021-12-23 12:45:00,108.36,108.36,108.35,108.36,10211.0,91.0891,91.0891,91.0807,91.0891,10211.0
2021-12-23 12:50:00,108.36,108.37,108.35,108.37,15586.0,91.0891,91.0975,91.0807,91.0975,15586.0
2021-12-23 12:55:00,108.36,108.37,108.36,108.36,4674.0,91.0891,91.0975,91.0891,91.0891,4674.0
2021-12-23 13:00:00,108.37,108.41,108.36,108.41,15219.0,91.0975,91.1311,91.0891,91.1311,15219.0
2021-12-23 13:05:00,108.41,108.43,108.41,108.43,2342.0,91.1311,91.1479,91.1311,91.1479,2342.0
2021-12-23 13:10:00,108.43,108.43,108.42,108.43,8284.0,91.1479,91.1479,91.1395,91.1479,8284.0
2021-12-23 13:15:00,108.43,108.44,108.42,108.44,7428.0,91.1479,91.1563,91.1395,91.1563,7428.0
2021-12-23 13:20:00,108.44,108.44,108.43,108.43,11460.0,91.1563,91.1563,91.1479,91.1479,11460.0
2021-12-23 13:25:00,108.44,108.47,108.44,108.47,9781.0,91.1563,91.1816,91.1563,91.1816,9781.0
2021-12-23 13:30:00,108.47,108.5,108.46,108.46,14023.0,91.1816,91.2068,91.1731,91.1731,14023.0
2021-12-23 13:35:00,108.46,108.47,108.45,108.45,4966.0,91.1731,91.1816,91.1647,91.1647,4966.0
2021-12-23 13:40:00,108.45,108.46,108.45,108.45,6315.0,91.1647,91.1731,91.1647,91.1647,6315.0
2021-12-23 13:45:00,108.45,108.48,108.44,108.47,13893.0,91.1647,91.19,91.1563,91.1816,13893.0
2021-12-23 13:50:00,108.48,108.48,108.46,108.47,27852.0,91.19,91.19,91.1731,91.1816,27852.0
2021-12-23 13:55:00,108.47,108.47,108.4,108.4,184042.0,91.1816,91.1816,91.1227,91.1227,184042.0
2021-12-23 14:00:00,108.41,108.46,108.4,108.45,31692.0,91.1311,91.1731,91.1227,91.1647,31692.0
2021-12-23 14:05:00,108.45,108.46,108.45,108.45,3870.0,91.1647,91.1731,91.1647,91.1647,3870.0
2021-12-23 14:10:00,108.45,108.46,108.43,108.45,39073.0,91.1647,91.1731,91.1479,91.1647,39073.0
2021-12-23 14:15:00,108.45,108.47,108.44,108.47,32417.0,91.1647,91.1816,91.1563,91.1816,32417.0
2021-12-23 14:20:00,108.47,108.47,108.46,108.47,14885.0,91.1816,91.1816,91.1731,91.1816,14885.0
2021-12-23 14:25:00,108.47,108.48,108.46,108.48,14957.0,91.1816,91.19,91.1731,91.19,14957.0
2021-12-23 14:30:00,108.48,108.48,108.45,108.45,5284.0,91.19,91.19,91.1647,91.1647,5284.0
2021-12-23 14:35:00,108.45,108.5,108.45,108.48,83843.0,91.1647,91.2068,91.1647,91.19,83843.0
2021-12-23 14:40:00,108.49,108.52,108.48,108.52,34254.0,91.1984,91.2236,91.19,91.2236,34254.0
2021-12-23 14:45:00,108.52,108.52,108.5,108.51,6313.0,91.2236,91.2236,91.2068,91.2152,6313.0
2021-12-23 14:50:00,108.51,108.53,108.5,108.53,64560.0,91.2152,91.232,91.2068,91.232,64560.0
2021-12-23 14:55:00,108.53,108.54,108.51,108.52,12953.0,91.232,91.2404,91.2152,91.2236,12953.0
2021-12-23 15:00:00,108.52,108.54,108.51,108.54,15640.0,91.2236,91.2404,91.2152,91.2404,15640.0
2021-12-23 15:05:00,108.54,108.55,108.53,108.55,10399.0,91.2404,91.2488,91.232,91.2488,10399.0
2021-12-23 15:10:00,108.55,108.55,108.54,108.55,11781.0,91.2488,91.2488,91.2404,91.2488,11781.0
2021-12-23 15:15:00,108.55,108.56,108.51,108.52,77214.0,91.2488,91.2572,91.2152,91.2236,77214.0
2021-12-23 15:20:00,108.52,108.53,108.48,108.51,28533.0,91.2236,91.232,91.19,91.2152,28533.0
2021-12-23 15:25:00,108.52,108.53,108.51,108.53,12644.0,91.2236,91.232,91.2152,91.232,12644.0
2021-12-23 15:30:00,108.53,108.53,108.52,108.53,7407.0,91.232,91.232,91.2236,91.232,7407.0
2021-12-23 15:35:00,108.53,108.54,108.52,108.54,9486.0,91.232,91.2404,91.2236,91.2404,9486.0
2021-12-23 15:40:00,108.54,108.55,108.52,108.53,11128.0,91.2404,91.2488,91.2236,91.232,11128.0
2021-12-23 15:45:00,108.53,108.54,108.52,108.54,16768.0,91.232,91.2404,91.2236,91.2404,16768.0
2021-12-23 15:50:00,108.54,108.57,108.52,108.53,101047.0,91.2404,91.2656,91.2236,91.232,101047.0
2021-12-23 15:55:00,108.53,108.54,108.48,108.5,107999.0,91.232,91.2404,91.19,91.2068,107999.0
2021-12-27 09:30:00,108.24,108.48,108.21,108.44,64020.0,90.9882,91.19,90.963,91.1563,64020.0
2021-12-27 09:35:00,108.44,108.5,108.42,108.47,31059.0,91.1563,91.2068,91.1395,91.1816,31059.0
2021-12-27 09:40:00,108.46,108.46,108.41,108.41,37039.0,91.1731,91.1731,91.1311,91.1311,37039.0
2021-12-27 09:45:00,108.41,108.41,108.37,108.41,18247.0,91.1311,91.1311,91.0975,91.1311,18247.0
2021-12-27 09:50:00,108.41,108.45,108.4,108.4,18346.0,91.1311,91.1647,91.1227,91.1227,18346.0
2021-12-27 09:55:00,108.4,108.46,108.39,108.46,12996.0,91.1227,91.1731,91.1143,91.1731,12996.0
2021-12-27 10:00:00,108.46,108.49,108.46,108.48,26940.0,91.1731,91.1984,91.1731,91.19,26940.0
2021-12-27 10:05:00,108.47,108.47,108.43,108.46,31875.0,91.1816,91.1816,91.1479,91.1731,31875.0
2021-12-27 10:10:00,108.46,108.5,108.45,108.49,59043.0,91.1731,91.2068,91.1647,91.1984,59043.0
2021-12-27 10:15:00,108.49,108.49,108.46,108.48,24834.0,91.1984,91.1984,91.1731,91.19,24834.0
2021-12-27 10:20:00,108.48,108.52,108.48,108.49,18019.0,91.19,91.2236,91.19,91.1984,18019.0
2021-12-27 10:25:00,108.48,108.5,108.48,108.5,28023.0,91.19,91.2068,91.19,91.2068,28023.0
2021-12-27 10:30:00,108.5,108.51,108.49,108.51,16014.0,91.2068,91.2152,91.1984,91.2152,16014.0
2021-12-27 10:35:00,108.51,108.51,108.49,108.49,36213.0,91.2152,91.2152,91.1984,91.1984,36213.0
2021-12-27 10:40:00,108.49,108.51,108.49,108.51,18162.0,91.1984,91.2152,91.1984,91.2152,18162.0
2021-12-27 10:45:00,108.5,108.5,108.47,108.48,38387.0,91.2068,91.2068,91.1816,91.19,38387.0
2021-12-27 10:50:00,108.48,108.49,108.46,108.48,11910.0,91.19,91.1984,91.1731,91.19,11910.0
2021-12-27 10:55:00,108.48,108.5,108.48,108.5,9070.0,91.19,91.2068,91.19,91.2068,9070.0
2021-12-27 11:00:00,108.5,108.51,108.49,108.51,55359.0,91.2068,91.2152,91.1984,91.2152,55359.0
2021-12-27 11:05:00,108.51,108.51,108.5,108.51,11903.0,91.2152,91.2152,91.2068,91.2152,11903.0
2021-12-27 11:10:00,108.51,108.54,108.5,108.54,16789.0,91.2152,91.2404,91.2068,91.2404,16789.0
2021-12-27 11:15:00,108.53,108.53,108.48,108.48,19441.0,91.232,91.232,91.19,91.19,19441.0
2021-12-27 11:20:00,108.49,108.5,108.48,108.49,19047.0,91.1984,91.2068,91.19,91.1984,19047.0
2021-12-27 11:25:00,108.5,108.5,108.49,108.49,14708.0,91.2068,91.2068,91.1984,91.1984,14708.0
2021-12-27 11:30:00,108.49,108.52,108.49,108.51,13763.0,91.1984,91.2236,91.1984,91.2152,13763.0
2021-12-27 11:35:00,108.5,108.53,108.48,108.5,56239.0,91.2068,91.232,91.19,91.2068,56239.0
2021-12-27 11:40:00,108.5,108.52,108.5,108.52,6538.0,91.2068,91.2236,91.2068,91.2236,6538.0
2021-12-27 11:45:00,108.52,108.55,108.5,108.53,65337.0,91.2236,91.2488,91.2068,91.232,65337.0
2021-12-27 11:50:00,108.53,108.53,108.48,108.51,17639.0,91.232,91.232,91.19,91.2152,17639.0
2021-12-27 11:55:00,108.51,108.53,108.5,108.53,9111.0,91.2152,91.232,91.2068,91.232,9111.0
2021-12-27 12:00:00,108.53,108.55,108.52,108.53,39200.0,91.232,91.2488,91.2236,91.232,39200.0
2021-12-27 12:05:00,108.53,108.53,108.5,108.52,9400.0,91.232,91.232,91.2068,91.2236,9400.0
2021-12-27 12:10:00,108.52,108.53,108.51,108.53,26034.0,91.2236,91.232,91.2152,91.232,26034.0
2021-12-27 12:15:00,108.53,108.55,108.52,108.54,24387.0,91.232,91.2488,91.2236,91.2404,24387.0
2021-12-27 12:20:00,108.53,108.55,108.53,108.54,1798.0,91.232,91.2488,91.232,91.2404,1798.0
2021-12-27 12:25:00,108.55,108.56,108.54,108.55,18146.0,91.2488,91.2572,91.2404,91.2488,18146.0
2021-12-27 12:30:00,108.56,108.59,108.55,108.59,18008.0,91.2572,91.2824,91.2488,91.2824,18008.0
2021-12-27 12:35:00,108.59,108.62,108.58,108.6,18425.0,91.2824,91.3076,91.274,91.2908,18425.0
2021-12-27 12:40:00,108.61,108.61,108.59,108.59,3809.0,91.2992,91.2992,91.2824,91.2824,3809.0
2021-12-27 12:45:00,108.59,108.61,108.59,108.61,16604.0,91.2824,91.2992,91.2824,91.2992,16604.0
2021-12-27 12:50:00,108.6,108.65,108.6,108.64,122723.0,91.2908,91.3329,91.2908,91.3245,122723.0
2021-12-27 12:55:00,108.64,108.66,108.61,108.63,39139.0,91.3245,91.3413,91.2992,91.3161,39139.0
2021-12-27 13:00:00,108.63,108.65,108.62,108.62,120468.0,91.3161,91.3329,91.3076,91.3076,120468.0
2021-12-27 13:05:00,108.63,108.64,108.62,108.64,18153.0,91.3161,91.3245,91.3076,91.3245,18153.0
2021-12-27 13:10:00,108.64,108.64,108.63,108.64,9279.0,91.3245,91.3245,91.3161,91.3245,9279.0
2021-12-27 13:15:00,108.64,108.65,108.63,108.64,12270.0,91.3245,91.3329,91.3161,91.3245,12270.0
2021-12-27 13:20:00,108.64,108.64,108.63,108.64,18086.0,91.3245,91.3245,91.3161,91.3245,18086.0
2021-12-27 13:25:00,108.64,108.66,108.63,108.66,11733.0,91.3245,91.3413,91.3161,91.3413,11733.0
2021-12-27 13:30:00,108.65,108.67,108.64,108.65,25667.0,91.3329,91.3497,91.3245,91.3329,25667.0
2021-12-27 13:35:00,108.65,108.65,108.64,108.65,7632.0,91.3329,91.3329,91.3245,91.3329,7632.0
2021-12-27 13:40:00,108.65,108.65,108.6,108.61,30503.0,91.3329,91.3329,91.2908,91.2992,30503.0
2021-12-27 13:45:00,108.61,108.61,108.58,108.59,19935.0,91.2992,91.2992,91.274,91.2824,19935.0
2021-12-27 13:50:00,108.58,108.6,108.57,108.6,12137.0,91.274,91.2908,91.2656,91.2908,12137.0
2021-12-27 13:55:00,108.61,108.61,108.6,108.61,13150.0,91.2992,91.2992,91.2908,91.2992,13150.0
2021-12-27 14:00:00,108.61,108.66,108.6,108.66,57952.0,91.2992,91.3413,91.2908,91.3413,57952.0
2021-12-27 14:05:00,108.66,108.67,108.64,108.66,14961.0,91.3413,91.3497,91.3245,91.3413,14961.0
2021-12-27 14:10:00,108.67,108.68,108.65,108.68,25962.0,91.3497,91.3581,91.3329,91.3581,25962.0
2021-12-27 14:15:00,108.68,108.7,108.68,108.7,23040.0,91.3581,91.3749,91.3581,91.3749,23040.0
2021-12-27 14:20:00,108.7,108.72,108.69,108.72,12248.0,91.3749,91.3917,91.3665,91.3917,12248.0
2021-12-27 14:25:00,108.72,108.75,108.71,108.75,32510.0,91.3917,91.4169,91.3833,91.4169,32510.0
2021-12-27 14:30:00,108.75,108.75,108.72,108.73,9013.0,91.4169,91.4169,91.3917,91.4001,9013.0
2021-12-27 14:35:00,108.73,108.76,108.71,108.76,40662.0,91.4001,91.4253,91.3833,91.4253,40662.0
2021-12-27 14:40:00,108.76,108.77,108.75,108.77,11330.0,91.4253,91.4337,91.4169,91.4337,11330.0
2021-12-27 14:45:00,108.77,108.78,108.75,108.78,26218.0,91.4337,91.4421,91.4169,91.4421,26218.0
2021-12-27 14:50:00,108.78,108.83,108.77,108.82,48657.0,91.4421,91.4842,91.4337,91.4758,48657.0
2021-12-27 14:55:00,108.82,108.82,108.77,108.77,32948.0,91.4758,91.4758,91.4337,91.4337,32948.0
2021-12-27 15:00:00,108.78,108.8,108.77,108.8,16266.0,91.4421,91.459,91.4337,91.459,16266.0
2021-12-27 15:05:00,108.8,108.8,108.77,108.79,12800.0,91.459,91.459,91.4337,91.4506,12800.0
2021-12-27 15:10:00,108.78,108.81,108.78,108.81,20278.0,91.4421,91.4674,91.4421,91.4674,20278.0
2021-12-27 15:15:00,108.81,108.82,108.8,108.82,32604.0,91.4674,91.4758,91.459,91.4758,32604.0
2021-12-27 15:20:00,108.82,108.84,108.82,108.84,25779.0,91.4758,91.4926,91.4758,91.4926,25779.0
2021-12-27 15:25:00,108.84,108.85,108.83,108.85,47428.0,91.4926,91.501,91.4842,91.501,47428.0
2021-12-27 15:30:00,108.84,108.85,108.84,108.84,9097.0,91.4926,91.501,91.4926,91.4926,9097.0
2021-12-27 15:35:00,108.85,108.85,108.82,108.82,58028.0,91.501,91.501,91.4758,91.4758,58028.0
2021-12-27 15:40:00,108.83,108.83,108.79,108.83,43700.0,91.4842,91.4842,91.4506,91.4842,43700.0
2021-12-27 15:45:00,108.82,108.85,108.82,108.84,117030.0,91.4758,91.501,91.4758,91.4926,117030.0
2021-12-27 15:50:00,108.85,108.91,108.84,108.9,76763.0,91.501,91.5514,91.4926,91.543,76763.0
2021-12-27 15:55:00,108.9,108.91,108.88,108.9,169924.0,91.543,91.5514,91.5262,91.543,169924.0
2021-12-28 09:30:00,108.9,108.97,108.86,108.93,44721.0,91.543,91.6019,91.5094,91.5682,44721.0
2021-12-28 09:35:00,108.93,108.94,108.89,108.92,13261.0,91.5682,91.5766,91.5346,91.5598,13261.0
2021-12-28 09:40:00,108.92,108.96,108.91,108.95,7300.0,91.5598,91.5935,91.5514,91.5851,7300.0
2021-12-28 09:45:00,108.94,108.95,108.91,108.91,12269.0,91.5766,91.5851,91.5514,91.5514,12269.0
2021-12-28 09:50:00,108.92,108.93,108.9,108.91,14540.0,91.5598,91.5682,91.543,91.5514,14540.0
2021-12-28 09:55:00,108.92,108.92,108.91,108.92,2642.0,91.5598,91.5598,91.5514,91.5598,2642.0
2021-12-28 10:00:00,108.92,108.92,108.89,108.9,24036.0,91.5598,91.5598,91.5346,91.543,24036.0
2021-12-28 10:05:00,108.9,108.91,108.88,108.89,47099.0,91.543,91.5514,91.5262,91.5346,47099.0
2021-12-28 10:10:00,108.89,108.9,108.86,108.87,6780.0,91.5346,91.543,91.5094,91.5178,6780.0
2021-12-28 10:15:00,108.87,108.87,108.81,108.83,77259.0,91.5178,91.5178,91.4674,91.4842,77259.0
2021-12-28 10:20:00,108.83,108.86,108.82,108.85,6343.0,91.4842,91.5094,91.4758,91.501,6343.0
2021-12-28 10:25:00,108.86,108.86,108.82,108.82,6171.0,91.5094,91.5094,91.4758,91.4758,6171.0
2021-12-28 10:30:00,108.83,108.85,108.81,108.84,22062.0,91.4842,91.501,91.4674,91.4926,22062.0
2021-12-28 10:35:00,108.84,108.85,108.83,108.83,15291.0,91.4926,91.501,91.4842,91.4842,15291.0
2021-12-28 10:40:00,108.83,108.86,108.83,108.86,21566.0,91.4842,91.5094,91.4842,91.5094,21566.0
2021-12-28 10:45:00,108.85,108.86,108.85,108.86,39873.0,91.501,91.5094,91.501,91.5094,39873.0
2021-12-28 10:50:00,108.85,108.86,108.82,108.83,24201.0,91.501,91.5094,91.4758,91.4842,24201.0
2021-12-28 10:55:00,108.84,108.86,108.83,108.84,54941.0,91.4926,91.5094,91.4842,91.4926,54941.0
2021-12-28 11:00:00,108.84,108.85,108.83,108.84,3217.0,91.4926,91.501,91.4842,91.4926,3217.0
2021-12-28 11:05:00,108.84,108.85,108.82,108.84,29913.0,91.4926,91.501,91.4758,91.4926,29913.0
2021-12-28 11:10:00,108.84,108.86,108.82,108.86,18624.0,91.4926,91.5094,91.4758,91.5094,18624.0
2021-12-28 11:15:00,108.86,108.86,108.82,108.83,40015.0,91.5094,91.5094,91.4758,91.4842,40015.0
2021-12-28 11:20:00,108.82,108.84,108.82,108.84,4526.0,91.4758,91.4926,91.4758,91.4926,4526.0
2021-12-28 11:25:00,108.83,108.89,108.83,108.89,64534.0,91.4842,91.5346,91.4842,91.5346,64534.0
2021-12-28 11:30:00,108.89,108.9,108.87,108.88,69959.0,91.5346,91.543,91.5178,91.5262,69959.0
2021-12-28 11:35:00,108.88,108.88,108.86,108.87,16250.0,91.5262,91.5262,91.5094,91.5178,16250.0
2021-12-28 11:40:00,108.88,108.88,108.87,108.87,5818.0,91.5262,91.5262,91.5178,91.5178,5818.0
2021-12-28 11:45:00,108.88,108.89,108.86,108.88,62980.0,91.5262,91.5346,91.5094,91.5262,62980.0
2021-12-28 11:50:00,108.87,108.9,108.87,108.9,9493.0,91.5178,91.543,91.5178,91.543,9493.0
2021-12-28 11:55:00,108.9,108.9,108.87,108.88,40251.0,91.543,91.543,91.5178,91.5262,40251.0
2021-12-28 12:00:00,108.87,108.88,108.87,108.88,24510.0,91.5178,91.5262,91.5178,91.5262,24510.0
2021-12-28 12:05:00,108.88,108.88,108.87,108.88,9199.0,91.5262,91.5262,91.5178,91.5262,9199.0
2021-12-28 12:10:00,108.88,108.92,108.87,108.92,52956.0,91.5262,91.5598,91.5178,91.5598,52956.0
2021-12-28 12:15:00,108.92,108.93,108.92,108.93,5059.0,91.5598,91.5682,91.5598,91.5682,5059.0
2021-12-28 12:20:00,108.92,108.94,108.9,108.93,126728.0,91.5598,91.5766,91.543,91.5682,126728.0
2021-12-28 12:25:00,108.93,108.94,108.93,108.94,31601.0,91.5682,91.5766,91.5682,91.5766,31601.0
2021-12-28 12:30:00,108.94,108.96,108.93,108.96,81063.0,91.5766,91.5935,91.5682,91.5935,81063.0
2021-12-28 12:35:00,108.95,108.96,108.9,108.91,42194.0,91.5851,91.5935,91.543,91.5514,42194.0
2021-12-28 12:40:00,108.91,108.91,108.89,108.9,12546.0,91.5514,91.5514,91.5346,91.543,12546.0
2021-12-28 12:45:00,108.89,108.91,108.88,108.9,13019.0,91.5346,91.5514,91.5262,91.543,13019.0
2021-12-28 12:50:00,108.9,108.91,108.87,108.9,30032.0,91.543,91.5514,91.5178,91.543,30032.0
2021-12-28 12:55:00,108.9,108.9,108.89,108.89,7354.0,91.543,91.543,91.5346,91.5346,7354.0
2021-12-28 13:00:00,108.89,108.91,108.87,108.91,7694.0,91.5346,91.5514,91.5178,91.5514,7694.0
2021-12-28 13:05:00,108.91,108.93,108.9,108.93,9488.0,91.5514,91.5682,91.543,91.5682,9488.0
2021-12-28 13:10:00,108.93,108.93,108.92,108.93,5767.0,91.5682,91.5682,91.5598,91.5682,5767.0
2021-12-28 13:15:00,108.93,108.93,108.9,108.91,13380.0,91.5682,91.5682,91.543,91.5514,13380.0
2021-12-28 13:20:00,108.91,108.91,108.89,108.9,6601.0,91.5514,91.5514,91.5346,91.543,6601.0
2021-12-28 13:25:00,108.9,108.91,108.88,108.9,21243.0,91.543,91.5514,91.5262,91.543,21243.0
2021-12-28 13:30:00,108.9,108.9,108.87,108.88,7893.0,91.543,91.543,91.5178,91.5262,7893.0
2021-12-28 13:35:00,108.87,108.87,108.85,108.87,12326.0,91.5178,91.5178,91.501,91.5178,12326.0
2021-12-28 13:40:00,108.86,108.86,108.79,108.83,25344.0,91.5094,91.5094,91.4506,91.4842,25344.0
2021-12-28 13:45:00,108.83,108.85,108.79,108.85,38747.0,91.4842,91.501,91.4506,91.501,38747.0
2021-12-28 13:50:00,108.85,108.85,108.84,108.85,16458.0,91.501,91.501,91.4926,91.501,16458.0
2021-12-28 13:55:00,108.85,108.89,108.84,108.89,43859.0,91.501,91.5346,91.4926,91.5346,43859.0
2021-12-28 14:00:00,108.88,108.89,108.88,108.89,5249.0,91.5262,91.5346,91.5262,91.5346,5249.0
2021-12-28 14:05:00,108.89,108.91,108.88,108.89,25467.0,91.5346,91.5514,91.5262,91.5346,25467.0
2021-12-28 14:10:00,108.88,108.88,108.87,108.87,5282.0,91.5262,91.5262,91.5178,91.5178,5282.0
2021-12-28 14:15:00,108.88,108.89,108.87,108.89,4995.0,91.5262,91.5346,91.5178,91.5346,4995.0
2021-12-28 14:20:00,108.88,108.89,108.88,108.89,3637.0,91.5262,91.5346,91.5262,91.5346,3637.0
2021-12-28 14:25:00,108.89,108.89,108.87,108.89,48121.0,91.5346,91.5346,91.5178,91.5346,48121.0
2021-12-28 14:30:00,108.89,108.9,108.87,108.88,22837.0,91.5346,91.543,91.5178,91.5262,22837.0
2021-12-28 14:35:00,108.88,108.88,108.87,108.88,3220.0,91.5262,91.5262,91.5178,91.5262,3220.0
2021-12-28 14:40:00,108.88,108.88,108.86,108.87,20139.0,91.5262,91.5262,91.5094,91.5178,20139.0
2021-12-28 14:45:00,108.87,108.87,108.81,108.83,71001.0,91.5178,91.5178,91.4674,91.4842,71001.0
2021-12-28 14:50:00,108.83,108.86,108.83,108.86,10971.0,91.4842,91.5094,91.4842,91.5094,10971.0
2021-12-28 14:55:00,108.86,108.86,108.83,108.84,9928.0,91.5094,91.5094,91.4842,91.4926,9928.0
2021-12-28 15:00:00,108.83,108.85,108.83,108.85,24130.0,91.4842,91.501,91.4842,91.501,24130.0
2021-12-28 15:05:00,108.84,108.85,108.84,108.85,19906.0,91.4926,91.501,91.4926,91.501,19906.0
2021-12-28 15:10:00,108.85,108.87,108.84,108.87,39565.0,91.501,91.5178,91.4926,91.5178,39565.0
2021-12-28 15:15:00,108.87,108.88,108.84,108.86,36473.0,91.5178,91.5262,91.4926,91.5094,36473.0
2021-12-28 15:20:00,108.86,108.86,108.83,108.84,18738.0,91.5094,91.5094,91.4842,91.4926,18738.0
2021-12-28 15:25:00,108.84,108.84,108.83,108.84,10808.0,91.4926,91.4926,91.4842,91.4926,10808.0
2021-12-28 15:30:00,108.84,108.84,108.83,108.84,6351.0,91.4926,91.4926,91.4842,91.4926,6351.0
2021-12-28 15:35:00,108.84,108.84,108.83,108.84,14545.0,91.4926,91.4926,91.4842,91.4926,14545.0
2021-12-28 15:40:00,108.84,108.84,108.83,108.84,11791.0,91.4926,91.4926,91.4842,91.4926,11791.0
2021-12-28 15:45:00,108.83,108.84,108.83,108.84,15711.0,91.4842,91.4926,91.4842,91.4926,15711.0
2021-12-28 15:50:00,108.83,108.84,108.81,108.82,26123.0,91.4842,91.4926,91.4674,91.4758,26123.0
2021-12-28 15:55:00,108.81,108.82,108.78,108.78,99846.0,91.4674,91.4758,91.4421,91.4421,99846.0
2021-12-29 09:30:00,108.78,108.78,108.63,108.71,71501.0,91.4421,91.4421,91.3161,91.3833,71501.0
2021-12-29 09:35:00,108.72,108.75,108.69,108.7,60855.0,91.3917,91.4169,91.3665,91.3749,60855.0
2021-12-29 09:40:00,108.7,108.71,108.67,108.68,14895.0,91.3749,91.3833,91.3497,91.3581,14895.0
2021-12-29 09:45:00,108.68,108.7,108.65,108.7,32496.0,91.3581,91.3749,91.3329,91.3749,32496.0
2021-12-29 09:50:00,108.7,108.75,108.7,108.74,26356.0,91.3749,91.4169,91.3749,91.4085,26356.0
2021-12-29 09:55:00,108.73,108.76,108.71,108.76,32050.0,91.4001,91.4253,91.3833,91.4253,32050.0
2021-12-29 10:00:00,108.76,108.76,108.73,108.73,23274.0,91.4253,91.4253,91.4001,91.4001,23274.0
2021-12-29 10:05:00,108.73,108.74,108.72,108.74,12039.0,91.4001,91.4085,91.3917,91.4085,12039.0
2021-12-29 10:10:00,108.73,108.74,108.68,108.69,25930.0,91.4001,91.4085,91.3581,91.3665,25930.0
2021-12-29 10:15:00,108.69,108.69,108.66,108.68,26575.0,91.3665,91.3665,91.3413,91.3581,26575.0
2021-12-29 10:20:00,108.68,108.74,108.67,108.73,32035.0,91.3581,91.4085,91.3497,91.4001,32035.0
2021-12-29 10:25:00,108.73,108.74,108.67,108.68,32481.0,91.4001,91.4085,91.3497,91.3581,32481.0
2021-12-29 10:30:00,108.67,108.67,108.6,108.64,73129.0,91.3497,91.3497,91.2908,91.3245,73129.0
2021-12-29 10:35:00,108.63,108.64,108.59,108.62,19449.0,91.3161,91.3245,91.2824,91.3076,19449.0
2021-12-29 10:40:00,108.62,108.67,108.59,108.67,30699.0,91.3076,91.3497,91.2824,91.3497,30699.0
2021-12-29 10:45:00,108.67,108.67,108.63,108.65,28964.0,91.3497,91.3497,91.3161,91.3329,28964.0
2021-12-29 10:50:00,108.65,108.65,108.58,108.63,26865.0,91.3329,91.3329,91.274,91.3161,26865.0
2021-12-29 10:55:00,108.63,108.63,108.57,108.57,68986.0,91.3161,91.3161,91.2656,91.2656,68986.0
2021-12-29 11:00:00,108.57,108.64,108.57,108.61,14496.0,91.2656,91.3245,91.2656,91.2992,14496.0
2021-12-29 11:05:00,108.62,108.63,108.56,108.57,17079.0,91.3076,91.3161,91.2572,91.2656,17079.0
2021-12-29 11:10:00,108.56,108.6,108.54,108.6,85549.0,91.2572,91.2908,91.2404,91.2908,85549.0
2021-12-29 11:15:00,108.59,108.61,108.58,108.59,110831.0,91.2824,91.2992,91.274,91.2824,110831.0
2021-12-29 11:20:00,108.59,108.6,108.58,108.59,62530.0,91.2824,91.2908,91.274,91.2824,62530.0
2021-12-29 11:25:00,108.59,108.61,108.57,108.61,21707.0,91.2824,91.2992,91.2656,91.2992,21707.0
2021-12-29 11:30:00,108.61,108.61,108.58,108.59,8569.0,91.2992,91.2992,91.274,91.2824,8569.0
2021-12-29 11:35:00,108.59,108.6,108.56,108.58,99117.0,91.2824,91.2908,91.2572,91.274,99117.0
2021-12-29 11:40:00,108.58,108.58,108.56,108.58,121928.0,91.274,91.274,91.2572,91.274,121928.0
2021-12-29 11:45:00,108.58,108.58,108.56,108.57,8514.0,91.274,91.274,91.2572,91.2656,8514.0
2021-12-29 11:50:00,108.56,108.6,108.56,108.58,80145.0,91.2572,91.2908,91.2572,91.274,80145.0
2021-12-29 11:55:00,108.58,108.58,108.55,108.56,9200.0,91.274,91.274,91.2488,91.2572,9200.0
2021-12-29 12:00:00,108.55,108.57,108.53,108.57,16420.0,91.2488,91.2656,91.232,91.2656,16420.0
2021-12-29 12:05:00,108.58,108.6,108.57,108.57,15867.0,91.274,91.2908,91.2656,91.2656,15867.0
2021-12-29 12:10:00,108.58,108.62,108.57,108.61,19738.0,91.274,91.3076,91.2656,91.2992,19738.0
2021-12-29 12:15:00,108.6,108.62,108.59,108.61,14123.0,91.2908,91.3076,91.2824,91.2992,14123.0
2021-12-29 12:20:00,108.61,108.63,108.6,108.63,13017.0,91.2992,91.3161,91.2908,91.3161,13017.0
2021-12-29 12:25:00,108.62,108.65,108.62,108.64,12141.0,91.3076,91.3329,91.3076,91.3245,12141.0
2021-12-29 12:30:00,108.64,108.64,108.61,108.62,21316.0,91.3245,91.3245,91.2992,91.3076,21316.0
2021-12-29 12:35:00,108.63,108.65,108.62,108.64,13588.0,91.3161,91.3329,91.3076,91.3245,13588.0
2021-12-29 12:40:00,108.64,108.66,108.63,108.65,15213.0,91.3245,91.3413,91.3161,91.3329,15213.0
2021-12-29 12:45:00,108.65,108.65,108.61,108.63,16836.0,91.3329,91.3329,91.2992,91.3161,16836.0
2021-12-29 12:50:00,108.63,108.63,108.6,108.61,40656.0,91.3161,91.3161,91.2908,91.2992,40656.0
2021-12-29 12:55:00,108.61,108.62,108.59,108.6,23083.0,91.2992,91.3076,91.2824,91.2908,23083.0
2021-12-29 13:00:00,108.61,108.63,108.54,108.59,54213.0,91.2992,91.3161,91.2404,91.2824,54213.0
2021-12-29 13:05:00,108.6,108.6,108.51,108.51,37644.0,91.2908,91.2908,91.2152,91.2152,37644.0
2021-12-29 13:10:00,108.51,108.54,108.5,108.54,11236.0,91.2152,91.2404,91.2068,91.2404,11236.0
2021-12-29 13:15:00,108.53,108.57,108.52,108.55,16385.0,91.232,91.2656,91.2236,91.2488,16385.0
2021-12-29 13:20:00,108.56,108.56,108.51,108.53,13875.0,91.2572,91.2572,91.2152,91.232,13875.0
2021-12-29 13:25:00,108.52,108.53,108.5,108.53,18242.0,91.2236,91.232,91.2068,91.232,18242.0
2021-12-29 13:30:00,108.53,108.54,108.51,108.54,29531.0,91.232,91.2404,91.2152,91.2404,29531.0
2021-12-29 13:35:00,108.53,108.55,108.51,108.55,24336.0,91.232,91.2488,91.2152,91.2488,24336.0
2021-12-29 13:40:00,108.56,108.6,108.55,108.59,20457.0,91.2572,91.2908,91.2488,91.2824,20457.0
2021-12-29 13:45:00,108.58,108.59,108.56,108.59,14206.0,91.274,91.2824,91.2572,91.2824,14206.0
2021-12-29 13:50:00,108.58,108.61,108.58,108.61,47853.0,91.274,91.2992,91.274,91.2992,47853.0
2021-12-29 13:55:00,108.62,108.63,108.6,108.6,33254.0,91.3076,91.3161,91.2908,91.2908,33254.0
2021-12-29 14:00:00,108.59,108.62,108.59,108.62,37654.0,91.2824,91.3076,91.2824,91.3076,37654.0
2021-12-29 14:05:00,108.62,108.65,108.59,108.61,48848.0,91.3076,91.3329,91.2824,91.2992,48848.0
2021-12-29 14:10:00,108.61,108.65,108.61,108.64,22966.0,91.2992,91.3329,91.2992,91.3245,22966.0
2021-12-29 14:15:00,108.64,108.65,108.63,108.64,15463.0,91.3245,91.3329,91.3161,91.3245,15463.0
2021-12-29 14:20:00,108.64,108.68,108.64,108.68,24549.0,91.3245,91.3581,91.3245,91.3581,24549.0
2021-12-29 14:25:00,108.68,108.68,108.67,108.67,18767.0,91.3581,91.3581,91.3497,91.3497,18767.0
2021-12-29 14:30:00,108.68,108.69,108.66,108.68,42973.0,91.3581,91.3665,91.3413,91.3581,42973.0
2021-12-29 14:35:00,108.68,108.68,108.67,108.67,16166.0,91.3581,91.3581,91.3497,91.3497,16166.0
2021-12-29 14:40:00,108.68,108.7,108.67,108.67,37003.0,91.3581,91.3749,91.3497,91.3497,37003.0
2021-12-29 14:45:00,108.68,108.7,108.66,108.68,20857.0,91.3581,91.3749,91.3413,91.3581,20857.0
2021-12-29 14:50:00,108.68,108.7,108.67,108.67,28484.0,91.3581,91.3749,91.3497,91.3497,28484.0
2021-12-29 14:55:00,108.67,108.71,108.67,108.7,47703.0,91.3497,91.3833,91.3497,91.3749,47703.0
2021-12-29 15:00:00,108.7,108.71,108.65,108.69,45660.0,91.3749,91.3833,91.3329,91.3665,45660.0
2021-12-29 15:05:00,108.69,108.71,108.65,108.65,20527.0,91.3665,91.3833,91.3329,91.3329,20527.0
2021-12-29 15:10:00,108.65,108.67,108.64,108.65,16565.0,91.3329,91.3497,91.3245,91.3329,16565.0
2021-12-29 15:15:00,108.65,108.69,108.64,108.67,20980.0,91.3329,91.3665,91.3245,91.3497,20980.0
2021-12-29 15:20:00,108.67,108.67,108.62,108.67,46239.0,91.3497,91.3497,91.3076,91.3497,46239.0
2021-12-29 15:25:00,108.66,108.68,108.65,108.68,36225.0,91.3413,91.3581,91.3329,91.3581,36225.0
2021-12-29 15:30:00,108.68,108.7,108.66,108.69,35576.0,91.3581,91.3749,91.3413,91.3665,35576.0
2021-12-29 15:35:00,108.69,108.7,108.69,108.69,21249.0,91.3665,91.3749,91.3665,91.3665,21249.0
2021-12-29 15:40:00,108.69,108.71,108.68,108.7,53052.0,91.3665,91.3833,91.3581,91.3749,53052.0
2021-12-29 15:45:00,108.7,108.7,108.66,108.69,63807.0,91.3749,91.3749,91.3413,91.3665,63807.0
2021-12-29 15:50:00,108.69,108.69,108.65,108.68,60678.0,91.3665,91.3665,91.3329,91.3581,60678.0
2021-12-29 15:55:00,108.67,108.7,108.64,108.69,81031.0,91.3497,91.3749,91.3245,91.3665,81031.0
2021-12-30 09:30:00,108.75,108.78,108.69,108.74,35395.0,91.4169,91.4421,91.3665,91.4085,35395.0
2021-12-30 09:35:00,108.73,108.75,108.71,108.74,14025.0,91.4001,91.4169,91.3833,91.4085,14025.0
2021-12-30 09:40:00,108.73,108.75,108.71,108.72,14755.0,91.4001,91.4169,91.3833,91.3917,14755.0
2021-12-30 09:45:00,108.72,108.74,108.71,108.72,5552.0,91.3917,91.4085,91.3833,91.3917,5552.0
2021-12-30 09:50:00,108.7,108.75,108.7,108.74,4998.0,91.3749,91.4169,91.3749,91.4085,4998.0
2021-12-30 09:55:00,108.75,108.78,108.74,108.76,37172.0,91.4169,91.4421,91.4085,91.4253,37172.0
2021-12-30 10:00:00,108.76,108.8,108.75,108.79,23833.0,91.4253,91.459,91.4169,91.4506,23833.0
2021-12-30 10:05:00,108.78,108.78,108.75,108.78,4998.0,91.4421,91.4421,91.4169,91.4421,4998.0
2021-12-30 10:10:00,108.77,108.78,108.76,108.77,7203.0,91.4337,91.4421,91.4253,91.4337,7203.0
2021-12-30 10:15:00,108.76,108.77,108.74,108.74,8843.0,91.4253,91.4337,91.4085,91.4085,8843.0
2021-12-30 10:20:00,108.73,108.74,108.72,108.73,9216.0,91.4001,91.4085,91.3917,91.4001,9216.0
2021-12-30 10:25:00,108.74,108.8,108.73,108.78,12793.0,91.4085,91.459,91.4001,91.4421,12793.0
2021-12-30 10:30:00,108.78,108.83,108.78,108.83,16169.0,91.4421,91.4842,91.4421,91.4842,16169.0
2021-12-30 10:35:00,108.82,108.83,108.81,108.83,5230.0,91.4758,91.4842,91.4674,91.4842,5230.0
2021-12-30 10:40:00,108.82,108.83,108.8,108.81,21762.0,91.4758,91.4842,91.459,91.4674,21762.0
2021-12-30 10:45:00,108.8,108.82,108.79,108.81,9354.0,91.459,91.4758,91.4506,91.4674,9354.0
2021-12-30 10:50:00,108.8,108.83,108.79,108.82,6481.0,91.459,91.4842,91.4506,91.4758,6481.0
2021-12-30 10:55:00,108.83,108.85,108.81,108.82,21586.0,91.4842,91.501,91.4674,91.4758,21586.0
2021-12-30 11:00:00,108.82,108.83,108.81,108.82,11376.0,91.4758,91.4842,91.4674,91.4758,11376.0
2021-12-30 11:05:00,108.82,108.83,108.82,108.83,4523.0,91.4758,91.4842,91.4758,91.4842,4523.0
2021-12-30 11:10:00,108.83,108.84,108.82,108.84,9656.0,91.4842,91.4926,91.4758,91.4926,9656.0
2021-12-30 11:15:00,108.85,108.87,108.85,108.86,4415.0,91.501,91.5178,91.501,91.5094,4415.0
2021-12-30 11:20:00,108.86,108.88,108.85,108.86,7486.0,91.5094,91.5262,91.501,91.5094,7486.0
2021-12-30 11:25:00,108.86,108.89,108.85,108.88,19942.0,91.5094,91.5346,91.501,91.5262,19942.0
2021-12-30 11:30:00,108.88,108.89,108.83,108.84,33275.0,91.5262,91.5346,91.4842,91.4926,33275.0
2021-12-30 11:35:00,108.85,108.86,108.84,108.85,19786.0,91.501,91.5094,91.4926,91.501,19786.0
2021-12-30 11:40:00,108.85,108.87,108.84,108.87,23957.0,91.501,91.5178,91.4926,91.5178,23957.0
2021-12-30 11:45:00,108.88,108.9,108.86,108.9,31871.0,91.5262,91.543,91.5094,91.543,31871.0
2021-12-30 11:50:00,108.91,108.92,108.87,108.87,10385.0,91.5514,91.5598,91.5178,91.5178,10385.0
2021-12-30 11:55:00,108.88,108.9,108.87,108.9,2493.0,91.5262,91.543,91.5178,91.543,2493.0
2021-12-30 12:00:00,108.89,108.92,108.88,108.92,5616.0,91.5346,91.5598,91.5262,91.5598,5616.0
2021-12-30 12:05:00,108.91,108.94,108.91,108.93,5511.0,91.5514,91.5766,91.5514,91.5682,5511.0
2021-12-30 12:10:00,108.93,108.96,108.93,108.95,52717.0,91.5682,91.5935,91.5682,91.5851,52717.0
2021-12-30 12:15:00,108.95,108.97,108.94,108.95,34225.0,91.5851,91.6019,91.5766,91.5851,34225.0
2021-12-30 12:20:00,108.95,108.99,108.94,108.98,8978.0,91.5851,91.6187,91.5766,91.6103,8978.0
2021-12-30 12:25:00,108.98,109.01,108.98,109.01,16993.0,91.6103,91.6355,91.6103,91.6355,16993.0
2021-12-30 12:30:00,109.01,109.02,108.99,109.0,15010.0,91.6355,91.6439,91.6187,91.6271,15010.0
2021-12-30 12:35:00,109.0,109.0,108.97,108.98,26729.0,91.6271,91.6271,91.6019,91.6103,26729.0
2021-12-30 12:40:00,108.99,109.03,108.98,109.03,15147.0,91.6187,91.6523,91.6103,91.6523,15147.0
2021-12-30 12:45:00,109.02,109.02,108.97,108.98,20836.0,91.6439,91.6439,91.6019,91.6103,20836.0
2021-12-30 12:50:00,108.98,109.03,108.97,109.01,207899.0,91.6103,91.6523,91.6019,91.6355,207899.0
2021-12-30 12:55:00,109.01,109.02,109.0,109.02,14915.0,91.6355,91.6439,91.6271,91.6439,14915.0
2021-12-30 13:00:00,109.02,109.04,109.01,109.04,108903.0,91.6439,91.6607,91.6355,91.6607,108903.0
2021-12-30 13:05:00,109.04,109.04,109.03,109.03,13406.0,91.6607,91.6607,91.6523,91.6523,13406.0
2021-12-30 13:10:00,109.04,109.07,109.03,109.07,50415.0,91.6607,91.6859,91.6523,91.6859,50415.0
2021-12-30 13:15:00,109.07,109.11,109.06,109.07,51854.0,91.6859,91.7195,91.6775,91.6859,51854.0
2021-12-30 13:20:00,109.06,109.1,109.06,109.09,61783.0,91.6775,91.7111,91.6775,91.7027,61783.0
2021-12-30 13:25:00,109.08,109.1,109.08,109.09,19021.0,91.6943,91.7111,91.6943,91.7027,19021.0
2021-12-30 13:30:00,109.09,109.09,109.05,109.06,37483.0,91.7027,91.7027,91.6691,91.6775,37483.0
2021-12-30 13:35:00,109.05,109.09,109.02,109.09,46759.0,91.6691,91.7027,91.6439,91.7027,46759.0
2021-12-30 13:40:00,109.09,109.1,109.08,109.09,22922.0,91.7027,91.7111,91.6943,91.7027,22922.0
2021-12-30 13:45:00,109.09,109.1,109.09,109.1,19687.0,91.7027,91.7111,91.7027,91.7111,19687.0
2021-12-30 13:50:00,109.1,109.12,109.09,109.12,20782.0,91.7111,91.728,91.7027,91.728,20782.0
2021-12-30 13:55:00,109.12,109.14,109.11,109.12,29035.0,91.728,91.7448,91.7195,91.728,29035.0
2021-12-30 14:00:00,109.12,109.13,109.11,109.13,24051.0,91.728,91.7364,91.7195,91.7364,24051.0
2021-12-30 14:05:00,109.13,109.13,109.09,109.11,24033.0,91.7364,91.7364,91.7027,91.7195,24033.0
2021-12-30 14:10:00,109.11,109.14,109.1,109.14,22702.0,91.7195,91.7448,91.7111,91.7448,22702.0
2021-12-30 14:15:00,109.14,109.15,109.13,109.15,24542.0,91.7448,91.7532,91.7364,91.7532,24542.0
2021-12-30 14:20:00,109.15,109.16,109.14,109.16,17071.0,91.7532,91.7616,91.7448,91.7616,17071.0
2021-12-30 14:25:00,109.16,109.17,109.15,109.16,22353.0,91.7616,91.77,91.7532,91.7616,22353.0
2021-12-30 14:30:00,109.17,109.17,109.16,109.16,16094.0,91.77,91.77,91.7616,91.7616,16094.0
2021-12-30 14:35:00,109.17,109.18,109.16,109.16,18266.0,91.77,91.7784,91.7616,91.7616,18266.0
2021-12-30 14:40:00,109.16,109.2,109.16,109.2,30264.0,91.7616,91.7952,91.7616,91.7952,30264.0
2021-12-30 14:45:00,109.21,109.24,109.2,109.24,15616.0,91.8036,91.8288,91.7952,91.8288,15616.0
2021-12-30 14:50:00,109.24,109.25,109.23,109.23,22457.0,91.8288,91.8372,91.8204,91.8204,22457.0
2021-12-30 14:55:00,109.23,109.25,109.23,109.25,18307.0,91.8204,91.8372,91.8204,91.8372,18307.0
2021-12-30 15:00:00,109.25,109.28,109.24,109.27,125232.0,91.8372,91.8625,91.8288,91.854,125232.0
2021-12-30 15:05:00,109.27,109.28,109.25,109.26,96155.0,91.854,91.8625,91.8372,91.8456,96155.0
2021-12-30 15:10:00,109.27,109.28,109.26,109.27,24553.0,91.854,91.8625,91.8456,91.854,24553.0
2021-12-30 15:15:00,109.27,109.27,109.25,109.26,49949.0,91.854,91.854,91.8372,91.8456,49949.0
2021-12-30 15:20:00,109.27,109.27,109.24,109.25,35956.0,91.854,91.854,91.8288,91.8372,35956.0
2021-12-30 15:25:00,109.25,109.27,109.24,109.27,77003.0,91.8372,91.854,91.8288,91.854,77003.0
2021-12-30 15:30:00,109.27,109.28,109.26,109.27,38560.0,91.854,91.8625,91.8456,91.854,38560.0
2021-12-30 15:35:00,109.27,109.29,109.26,109.29,162372.0,91.854,91.8709,91.8456,91.8709,162372.0
2021-12-30 15:40:00,109.29,109.29,109.24,109.25,411369.0,91.8709,91.8709,91.8288,91.8372,411369.0
2021-12-30 15:45:00,109.24,109.27,109.24,109.27,80620.0,91.8288,91.854,91.8288,91.854,80620.0
2021-12-30 15:50:00,109.27,109.28,109.24,109.25,258751.0,91.854,91.8625,91.8288,91.8372,258751.0
2021-12-30 15:55:00,109.24,109.31,109.18,109.2,306954.0,91.8288,91.8877,91.7784,91.7952,306954.0
2021-12-31 09:30:00,109.1,109.17,109.0,109.14,56643.0,91.7111,91.77,91.6271,91.7448,56643.0
2021-12-31 09:35:00,109.14,109.19,109.12,109.19,42580.0,91.7448,91.7868,91.728,91.7868,42580.0
2021-12-31 09:40:00,109.19,109.22,109.16,109.18,39232.0,91.7868,91.812,91.7616,91.7784,39232.0
2021-12-31 09:45:00,109.18,109.23,109.16,109.16,66781.0,91.7784,91.8204,91.7616,91.7616,66781.0
2021-12-31 09:50:00,109.16,109.17,109.12,109.15,26586.0,91.7616,91.77,91.728,91.7532,26586.0
2021-12-31 09:55:00,109.15,109.16,109.11,109.16,20571.0,91.7532,91.7616,91.7195,91.7616,20571.0
2021-12-31 10:00:00,109.15,109.17,109.14,109.15,34620.0,91.7532,91.77,91.7448,91.7532,34620.0
2021-12-31 10:05:00,109.15,109.19,109.15,109.19,50793.0,91.7532,91.7868,91.7532,91.7868,50793.0
2021-12-31 10:10:00,109.19,109.21,109.19,109.2,14249.0,91.7868,91.8036,91.7868,91.7952,14249.0
2021-12-31 10:15:00,109.2,109.2,109.18,109.19,14873.0,91.7952,91.7952,91.7784,91.7868,14873.0
2021-12-31 10:20:00,109.19,109.19,109.17,109.18,17387.0,91.7868,91.7868,91.77,91.7784,17387.0
2021-12-31 10:25:00,109.18,109.2,109.17,109.19,25181.0,91.7784,91.7952,91.77,91.7868,25181.0
2021-12-31 10:30:00,109.19,109.21,109.18,109.2,16993.0,91.7868,91.8036,91.7784,91.7952,16993.0
2021-12-31 10:35:00,109.2,109.26,109.2,109.26,25730.0,91.7952,91.8456,91.7952,91.8456,25730.0
2021-12-31 10:40:00,109.26,109.3,109.25,109.28,29507.0,91.8456,91.8793,91.8372,91.8625,29507.0
2021-12-31 10:45:00,109.28,109.28,109.27,109.28,15919.0,91.8625,91.8625,91.854,91.8625,15919.0
2021-12-31 10:50:00,109.28,109.28,109.25,109.28,25839.0,91.8625,91.8625,91.8372,91.8625,25839.0
2021-12-31 10:55:00,109.28,109.34,109.27,109.34,42577.0,91.8625,91.9129,91.854,91.9129,42577.0
2021-12-31 11:00:00,109.33,109.35,109.3,109.31,23276.0,91.9045,91.9213,91.8793,91.8877,23276.0
2021-12-31 11:05:00,109.31,109.31,109.3,109.31,8458.0,91.8877,91.8877,91.8793,91.8877,8458.0
2021-12-31 11:10:00,109.31,109.31,109.3,109.31,12901.0,91.8877,91.8877,91.8793,91.8877,12901.0
2021-12-31 11:15:00,109.31,109.35,109.3,109.34,45822.0,91.8877,91.9213,91.8793,91.9129,45822.0
2021-12-31 11:20:00,109.34,109.39,109.32,109.32,75669.0,91.9129,91.9549,91.8961,91.8961,75669.0
2021-12-31 11:25:00,109.33,109.35,109.33,109.34,23892.0,91.9045,91.9213,91.9045,91.9129,23892.0
2021-12-31 11:30:00,109.35,109.38,109.34,109.38,24814.0,91.9213,91.9465,91.9129,91.9465,24814.0
2021-12-31 11:35:00,109.38,109.39,109.35,109.36,26071.0,91.9465,91.9549,91.9213,91.9297,26071.0
2021-12-31 11:40:00,109.36,109.36,109.35,109.36,7881.0,91.9297,91.9297,91.9213,91.9297,7881.0
2021-12-31 11:45:00,109.35,109.36,109.35,109.35,8745.0,91.9213,91.9297,91.9213,91.9213,8745.0
2021-12-31 11:50:00,109.35,109.37,109.35,109.36,21669.0,91.9213,91.9381,91.9213,91.9297,21669.0
2021-12-31 11:55:00,109.37,109.37,109.33,109.34,16443.0,91.9381,91.9381,91.9045,91.9129,16443.0
2021-12-31 12:00:00,109.34,109.35,109.33,109.34,8354.0,91.9129,91.9213,91.9045,91.9129,8354.0
2021-12-31 12:05:00,109.34,109.37,109.34,109.37,21413.0,91.9129,91.9381,91.9129,91.9381,21413.0
2021-12-31 12:10:00,109.36,109.4,109.36,109.4,10831.0,91.9297,91.9633,91.9297,91.9633,10831.0
2021-12-31 12:15:00,109.4,109.4,109.39,109.4,23946.0,91.9633,91.9633,91.9549,91.9633,23946.0
2021-12-31 12:20:00,109.39,109.44,109.39,109.44,21678.0,91.9549,91.997,91.9549,91.997,21678.0
2021-12-31 12:25:00,109.44,109.44,109.38,109.39,25830.0,91.997,91.997,91.9465,91.9549,25830.0
2021-12-31 12:30:00,109.39,109.39,109.32,109.33,18659.0,91.9549,91.9549,91.8961,91.9045,18659.0
2021-12-31 12:35:00,109.32,109.33,109.32,109.33,20986.0,91.8961,91.9045,91.8961,91.9045,20986.0
2021-12-31 12:40:00,109.33,109.33,109.25,109.26,19419.0,91.9045,91.9045,91.8372,91.8456,19419.0
2021-12-31 12:45:00,109.26,109.31,109.26,109.29,8976.0,91.8456,91.8877,91.8456,91.8709,8976.0
2021-12-31 12:50:00,109.29,109.34,109.28,109.33,33552.0,91.8709,91.9129,91.8625,91.9045,33552.0
2021-12-31 12:55:00,109.33,109.39,109.32,109.34,27598.0,91.9045,91.9549,91.8961,91.9129,27598.0
2021-12-31 13:00:00,109.35,109.35,109.22,109.27,44616.0,91.9213,91.9213,91.812,91.854,44616.0
2021-12-31 13:05:00,109.27,109.3,109.22,109.22,20433.0,91.854,91.8793,91.812,91.812,20433.0
2021-12-31 13:10:00,109.23,109.27,109.22,109.23,18670.0,91.8204,91.854,91.812,91.8204,18670.0
2021-12-31 13:15:00,109.23,109.27,109.22,109.27,15676.0,91.8204,91.854,91.812,91.854,15676.0
2021-12-31 13:20:00,109.26,109.28,109.24,109.25,19292.0,91.8456,91.8625,91.8288,91.8372,19292.0
2021-12-31 13:25:00,109.25,109.28,109.25,109.28,17150.0,91.8372,91.8625,91.8372,91.8625,17150.0
2021-12-31 13:30:00,109.27,109.28,109.25,109.28,17951.0,91.854,91.8625,91.8372,91.8625,17951.0
2021-12-31 13:35:00,109.28,109.28,109.24,109.27,15932.0,91.8625,91.8625,91.8288,91.854,15932.0
2021-12-31 13:40:00,109.27,109.29,109.27,109.29,8254.0,91.854,91.8709,91.854,91.8709,8254.0
2021-12-31 13:45:00,109.29,109.3,109.28,109.3,13423.0,91.8709,91.8793,91.8625,91.8793,13423.0
2021-12-31 13:50:00,109.3,109.31,109.29,109.3,19112.0,91.8793,91.8877,91.8709,91.8793,19112.0
2021-12-31 13:55:00,109.31,109.34,109.26,109.28,28627.0,91.8877,91.9129,91.8456,91.8625,28627.0
2021-12-31 14:00:00,109.28,109.29,109.28,109.29,7730.0,91.8625,91.8709,91.8625,91.8709,7730.0
2021-12-31 14:05:00,109.29,109.3,109.28,109.29,42774.0,91.8709,91.8793,91.8625,91.8709,42774.0
2021-12-31 14:10:00,109.29,109.29,109.28,109.29,5136.0,91.8709,91.8709,91.8625,91.8709,5136.0
2021-12-31 14:15:00,109.29,109.29,109.28,109.29,12634.0,91.8709,91.8709,91.8625,91.8709,12634.0
2021-12-31 14:20:00,109.29,109.29,109.28,109.29,15587.0,91.8709,91.8709,91.8625,91.8709,15587.0
2021-12-31 14:25:00,109.29,109.29,109.26,109.27,22428.0,91.8709,91.8709,91.8456,91.854,22428.0
2021-12-31 14:30:00,109.27,109.28,109.26,109.28,18466.0,91.854,91.8625,91.8456,91.8625,18466.0
2021-12-31 14:35:00,109.27,109.28,109.25,109.28,29061.0,91.854,91.8625,91.8372,91.8625,29061.0
2021-12-31 14:40:00,109.28,109.29,109.27,109.29,23169.0,91.8625,91.8709,91.854,91.8709,23169.0
2021-12-31 14:45:00,109.29,109.29,109.26,109.27,17832.0,91.8709,91.8709,91.8456,91.854,17832.0
2021-12-31 14:50:00,109.27,109.28,109.26,109.28,31435.0,91.854,91.8625,91.8456,91.8625,31435.0
2021-12-31 14:55:00,109.28,109.29,109.23,109.23,59532.0,91.8625,91.8709,91.8204,91.8204,59532.0
2021-12-31 15:00:00,109.22,109.26,109.22,109.25,20223.0,91.812,91.8456,91.812,91.8372,20223.0
2021-12-31 15:05:00,109.26,109.28,109.24,109.27,60476.0,91.8456,91.8625,91.8288,91.854,60476.0
2021-12-31 15:10:00,109.27,109.27,109.26,109.27,20511.0,91.854,91.854,91.8456,91.854,20511.0
2021-12-31 15:15:00,109.27,109.27,109.26,109.27,14027.0,91.854,91.854,91.8456,91.854,14027.0
2021-12-31 15:20:00,109.27,109.27,109.26,109.27,15778.0,91.854,91.854,91.8456,91.854,15778.0
2021-12-31 15:25:00,109.27,109.27,109.26,109.27,18041.0,91.854,91.854,91.8456,91.854,18041.0
2021-12-31 15:30:00,109.27,109.3,109.26,109.3,39124.0,91.854,91.8793,91.8456,91.8793,39124.0
2021-12-31 15:35:00,109.3,109.3,109.27,109.29,30966.0,91.8793,91.8793,91.854,91.8709,30966.0
2021-12-31 15:40:00,109.29,109.3,109.28,109.29,87167.0,91.8709,91.8793,91.8625,91.8709,87167.0
2021-12-31 15:45:00,109.29,109.29,109.28,109.29,33149.0,91.8709,91.8709,91.8625,91.8709,33149.0
2021-12-31 15:50:00,109.29,109.29,109.18,109.19,108481.0,91.8709,91.8709,91.7784,91.7868,108481.0
2021-12-31 15:55:00,109.19,109.2,109.06,109.08,210646.0,91.7868,91.7952,91.6775,91.6943,210646.0
2022-01-03 09:30:00,108.71,108.73,108.62,108.63,86428.0,91.3833,91.4001,91.3076,91.3161,86428.0
2022-01-03 09:35:00,108.62,108.66,108.61,108.64,52473.0,91.3076,91.3413,91.2992,91.3245,52473.0
2022-01-03 09:40:00,108.64,108.65,108.61,108.62,82950.0,91.3245,91.3329,91.2992,91.3076,82950.0
2022-01-03 09:45:00,108.63,108.67,108.58,108.58,58649.0,91.3161,91.3497,91.274,91.274,58649.0
2022-01-03 09:50:00,108.57,108.57,108.51,108.53,56357.0,91.2656,91.2656,91.2152,91.232,56357.0
2022-01-03 09:55:00,108.53,108.56,108.27,108.29,260827.0,91.232,91.2572,91.0134,91.0302,260827.0
2022-01-03 10:00:00,108.3,108.38,108.28,108.35,197003.0,91.0387,91.1059,91.0218,91.0807,197003.0
2022-01-03 10:05:00,108.35,108.46,108.33,108.46,100221.0,91.0807,91.1731,91.0639,91.1731,100221.0
2022-01-03 10:10:00,108.47,108.47,108.39,108.4,72313.0,91.1816,91.1816,91.1143,91.1227,72313.0
2022-01-03 10:15:00,108.38,108.43,108.37,108.41,30747.0,91.1059,91.1479,91.0975,91.1311,30747.0
2022-01-03 10:20:00,108.4,108.48,108.39,108.46,1069658.0,91.1227,91.19,91.1143,91.1731,1069658.0
2022-01-03 10:25:00,108.47,108.52,108.46,108.51,36095.0,91.1816,91.2236,91.1731,91.2152,36095.0
2022-01-03 10:30:00,108.5,108.53,108.46,108.49,39379.0,91.2068,91.232,91.1731,91.1984,39379.0
2022-01-03 10:35:00,108.49,108.51,108.46,108.47,55391.0,91.1984,91.2152,91.1731,91.1816,55391.0
2022-01-03 10:40:00,108.47,108.47,108.36,108.36,152781.0,91.1816,91.1816,91.0891,91.0891,152781.0
2022-01-03 10:45:00,108.37,108.4,108.32,108.34,171327.0,91.0975,91.1227,91.0555,91.0723,171327.0
2022-01-03 10:50:00,108.34,108.4,108.33,108.4,39661.0,91.0723,91.1227,91.0639,91.1227,39661.0
2022-01-03 10:55:00,108.41,108.41,108.32,108.34,27878.0,91.1311,91.1311,91.0555,91.0723,27878.0
2022-01-03 11:00:00,108.34,108.34,108.24,108.25,80733.0,91.0723,91.0723,90.9882,90.9966,80733.0
2022-01-03 11:05:00,108.25,108.3,108.21,108.25,66214.0,90.9966,91.0387,90.963,90.9966,66214.0
2022-01-03 11:10:00,108.25,108.27,108.21,108.22,86809.0,90.9966,91.0134,90.963,90.9714,86809.0
2022-01-03 11:15:00,108.21,108.24,108.19,108.21,73615.0,90.963,90.9882,90.9462,90.963,73615.0
2022-01-03 11:20:00,108.22,108.24,108.2,108.2,24798.0,90.9714,90.9882,90.9546,90.9546,24798.0
2022-01-03 11:25:00,108.2,108.27,108.19,108.22,111268.0,90.9546,91.0134,90.9462,90.9714,111268.0
2022-01-03 11:30:00,108.22,108.22,108.2,108.21,51188.0,90.9714,90.9714,90.9546,90.963,51188.0
2022-01-03 11:35:00,108.21,108.27,108.2,108.26,56301.0,90.963,91.0134,90.9546,91.005,56301.0
2022-01-03 11:40:00,108.25,108.28,108.25,108.28,18146.0,90.9966,91.0218,90.9966,91.0218,18146.0
2022-01-03 11:45:00,108.28,108.28,108.23,108.27,92187.0,91.0218,91.0218,90.9798,91.0134,92187.0
2022-01-03 11:50:00,108.28,108.28,108.22,108.24,97354.0,91.0218,91.0218,90.9714,90.9882,97354.0
2022-01-03 11:55:00,108.24,108.29,108.22,108.24,97819.0,90.9882,91.0302,90.9714,90.9882,97819.0
2022-01-03 12:00:00,108.23,108.27,108.23,108.27,39395.0,90.9798,91.0134,90.9798,91.0134,39395.0
2022-01-03 12:05:00,108.27,108.27,108.26,108.26,40890.0,91.0134,91.0134,91.005,91.005,40890.0
2022-01-03 12:10:00,108.27,108.27,108.22,108.23,74894.0,91.0134,91.0134,90.9714,90.9798,74894.0
2022-01-03 12:15:00,108.22,108.26,108.2,108.23,57551.0,90.9714,91.005,90.9546,90.9798,57551.0
2022-01-03 12:20:00,108.23,108.24,108.21,108.24,21699.0,90.9798,90.9882,90.963,90.9882,21699.0
2022-01-03 12:25:00,108.24,108.27,108.21,108.26,26338.0,90.9882,91.0134,90.963,91.005,26338.0
2022-01-03 12:30:00,108.26,108.26,108.24,108.25,7587.0,91.005,91.005,90.9882,90.9966,7587.0
2022-01-03 12:35:00,108.25,108.25,108.24,108.25,20133.0,90.9966,90.9966,90.9882,90.9966,20133.0
2022-01-03 12:40:00,108.25,108.25,108.22,108.23,17252.0,90.9966,90.9966,90.9714,90.9798,17252.0
2022-01-03 12:45:00,108.23,108.23,108.18,108.19,29429.0,90.9798,90.9798,90.9378,90.9462,29429.0
2022-01-03 12:50:00,108.19,108.19,108.16,108.17,59380.0,90.9462,90.9462,90.921,90.9294,59380.0
2022-01-03 12:55:00,108.17,108.21,108.16,108.21,27675.0,90.9294,90.963,90.921,90.963,27675.0
2022-01-03 13:00:00,108.21,108.22,108.2,108.22,24004.0,90.963,90.9714,90.9546,90.9714,24004.0
2022-01-03 13:05:00,108.22,108.23,108.18,108.19,46601.0,90.9714,90.9798,90.9378,90.9462,46601.0
2022-01-03 13:10:00,108.19,108.19,108.16,108.18,79567.0,90.9462,90.9462,90.921,90.9378,79567.0
2022-01-03 13:15:00,108.18,108.18,108.11,108.11,279183.0,90.9378,90.9378,90.8789,90.8789,279183.0
2022-01-03 13:20:00,108.11,108.11,108.1,108.11,4819.0,90.8789,90.8789,90.8705,90.8789,4819.0
2022-01-03 13:25:00,108.11,108.11,108.1,108.1,46760.0,90.8789,90.8789,90.8705,90.8705,46760.0
2022-01-03 13:30:00,108.11,108.11,108.1,108.11,19017.0,90.8789,90.8789,90.8705,90.8789,19017.0
2022-01-03 13:35:00,108.11,108.13,108.1,108.12,35998.0,90.8789,90.8957,90.8705,90.8873,35998.0
2022-01-03 13:40:00,108.12,108.15,108.12,108.14,13152.0,90.8873,90.9126,90.8873,90.9042,13152.0
2022-01-03 13:45:00,108.14,108.14,108.1,108.11,28265.0,90.9042,90.9042,90.8705,90.8789,28265.0
2022-01-03 13:50:00,108.11,108.15,108.1,108.12,21829.0,90.8789,90.9126,90.8705,90.8873,21829.0
2022-01-03 13:55:00,108.12,108.12,108.11,108.11,9399.0,90.8873,90.8873,90.8789,90.8789,9399.0
2022-01-03 14:00:00,108.11,108.12,108.07,108.07,36034.0,90.8789,90.8873,90.8453,90.8453,36034.0
2022-01-03 14:05:00,108.06,108.11,108.06,108.09,41868.0,90.8369,90.8789,90.8369,90.8621,41868.0
2022-01-03 14:10:00,108.08,108.11,108.07,108.08,75630.0,90.8537,90.8789,90.8453,90.8537,75630.0
2022-01-03 14:15:00,108.07,108.08,108.0,108.01,87274.0,90.8453,90.8537,90.7865,90.7949,87274.0
2022-01-03 14:20:00,108.01,108.05,107.93,108.05,353919.0,90.7949,90.8285,90.7276,90.8285,353919.0
2022-01-03 14:25:00,108.05,108.08,108.05,108.08,29230.0,90.8285,90.8537,90.8285,90.8537,29230.0
2022-01-03 14:30:00,108.07,108.11,108.06,108.11,82178.0,90.8453,90.8789,90.8369,90.8789,82178.0
2022-01-03 14:35:00,108.11,108.15,108.06,108.12,137897.0,90.8789,90.9126,90.8369,90.8873,137897.0
2022-01-03 14:40:00,108.11,108.13,108.1,108.13,17190.0,90.8789,90.8957,90.8705,90.8957,17190.0
2022-01-03 14:45:00,108.13,108.15,108.12,108.13,38100.0,90.8957,90.9126,90.8873,90.8957,38100.0
2022-01-03 14:50:00,108.13,108.14,108.13,108.14,17385.0,90.8957,90.9042,90.8957,90.9042,17385.0
2022-01-03 14:55:00,108.14,108.14,108.09,108.09,45637.0,90.9042,90.9042,90.8621,90.8621,45637.0
2022-01-03 15:00:00,108.09,108.11,108.08,108.11,40913.0,90.8621,90.8789,90.8537,90.8789,40913.0
2022-01-03 15:05:00,108.11,108.11,108.1,108.1,8921.0,90.8789,90.8789,90.8705,90.8705,8921.0
2022-01-03 15:10:00,108.09,108.1,108.07,108.08,38556.0,90.8621,90.8705,90.8453,90.8537,38556.0
2022-01-03 15:15:00,108.08,108.08,108.06,108.07,67657.0,90.8537,90.8537,90.8369,90.8453,67657.0
2022-01-03 15:20:00,108.07,108.09,108.06,108.07,34795.0,90.8453,90.8621,90.8369,90.8453,34795.0
2022-01-03 15:25:00,108.07,108.1,108.06,108.08,94433.0,90.8453,90.8705,90.8369,90.8537,94433.0
2022-01-03 15:30:00,108.08,108.16,108.07,108.15,123104.0,90.8537,90.921,90.8453,90.9126,123104.0
2022-01-03 15:35:00,108.15,108.15,108.11,108.12,85661.0,90.9126,90.9126,90.8789,90.8873,85661.0
2022-01-03 15:40:00,108.11,108.12,108.02,108.03,179185.0,90.8789,90.8873,90.8033,90.8117,179185.0
2022-01-03 15:45:00,108.03,108.08,108.02,108.06,125331.0,90.8117,90.8537,90.8033,90.8369,125331.0
2022-01-03 15:50:00,108.05,108.06,108.0,108.01,128692.0,90.8285,90.8369,90.7865,90.7949,128692.0
2022-01-03 15:55:00,108.0,108.03,107.99,107.99,188225.0,90.7865,90.8117,90.7781,90.7781,188225.0
2022-01-04 09:30:00,108.04,108.08,107.98,108.07,69038.0,90.8201,90.8537,90.7697,90.8453,69038.0
2022-01-04 09:35:00,108.07,108.11,108.05,108.06,44887.0,90.8453,90.8789,90.8285,90.8369,44887.0
2022-01-04 09:40:00,108.05,108.09,108.04,108.08,88263.0,90.8285,90.8621,90.8201,90.8537,88263.0
2022-01-04 09:45:00,108.08,108.11,108.06,108.09,115123.0,90.8537,90.8789,90.8369,90.8621,115123.0
2022-01-04 09:50:00,108.09,108.12,108.05,108.08,243388.0,90.8621,90.8873,90.8285,90.8537,243388.0
2022-01-04 09:55:00,108.08,108.13,108.08,108.1,37072.0,90.8537,90.8957,90.8537,90.8705,37072.0
2022-01-04 10:00:00,108.1,108.16,108.05,108.14,201983.0,90.8705,90.921,90.8285,90.9042,201983.0
2022-01-04 10:05:00,108.14,108.15,108.04,108.05,32563.0,90.9042,90.9126,90.8201,90.8285,32563.0
2022-01-04 10:10:00,108.05,108.08,108.04,108.05,22861.0,90.8285,90.8537,90.8201,90.8285,22861.0
2022-01-04 10:15:00,108.03,108.06,108.02,108.02,77972.0,90.8117,90.8369,90.8033,90.8033,77972.0
2022-01-04 10:20:00,108.02,108.07,108.01,108.06,58120.0,90.8033,90.8453,90.7949,90.8369,58120.0
2022-01-04 10:25:00,108.05,108.13,108.05,108.12,35798.0,90.8285,90.8957,90.8285,90.8873,35798.0
2022-01-04 10:30:00,108.08,108.09,108.06,108.07,9104.0,90.8537,90.8621,90.8369,90.8453,9104.0
2022-01-04 10:35:00,108.07,108.09,108.06,108.07,52217.0,90.8453,90.8621,90.8369,90.8453,52217.0
2022-01-04 10:40:00,108.06,108.07,108.04,108.06,41789.0,90.8369,90.8453,90.8201,90.8369,41789.0
2022-01-04 10:45:00,108.06,108.07,108.02,108.05,27524.0,90.8369,90.8453,90.8033,90.8285,27524.0
2022-01-04 10:50:00,108.05,108.05,107.96,107.97,38425.0,90.8285,90.8285,90.7528,90.7612,38425.0
2022-01-04 10:55:00,107.96,107.99,107.91,107.92,31339.0,90.7528,90.7781,90.7108,90.7192,31339.0
2022-01-04 11:00:00,107.92,107.97,107.92,107.97,99795.0,90.7192,90.7612,90.7192,90.7612,99795.0
2022-01-04 11:05:00,107.97,107.97,107.91,107.93,155656.0,90.7612,90.7612,90.7108,90.7276,155656.0
2022-01-04 11:10:00,107.92,107.94,107.89,107.94,73024.0,90.7192,90.736,90.694,90.736,73024.0
2022-01-04 11:15:00,107.94,107.95,107.9,107.91,144049.0,90.736,90.7444,90.7024,90.7108,144049.0
2022-01-04 11:20:00,107.9,107.92,107.86,107.88,50959.0,90.7024,90.7192,90.6688,90.6856,50959.0
2022-01-04 11:25:00,107.87,107.89,107.83,107.84,32724.0,90.6772,90.694,90.6436,90.652,32724.0
2022-01-04 11:30:00,107.84,107.85,107.79,107.82,61800.0,90.652,90.6604,90.6099,90.6352,61800.0
2022-01-04 11:35:00,107.82,107.85,107.77,107.79,130669.0,90.6352,90.6604,90.5931,90.6099,130669.0
2022-01-04 11:40:00,107.78,107.79,107.75,107.78,75531.0,90.6015,90.6099,90.5763,90.6015,75531.0
2022-01-04 11:45:00,107.8,107.81,107.78,107.81,17751.0,90.6183,90.6267,90.6015,90.6267,17751.0
2022-01-04 11:50:00,107.81,107.83,107.8,107.83,65952.0,90.6267,90.6436,90.6183,90.6436,65952.0
2022-01-04 11:55:00,107.83,107.88,107.83,107.87,32206.0,90.6436,90.6856,90.6436,90.6772,32206.0
2022-01-04 12:00:00,107.87,107.88,107.83,107.83,20207.0,90.6772,90.6856,90.6436,90.6436,20207.0
2022-01-04 12:05:00,107.84,107.84,107.77,107.79,184929.0,90.652,90.652,90.5931,90.6099,184929.0
2022-01-04 12:10:00,107.8,107.83,107.79,107.82,120901.0,90.6183,90.6436,90.6099,90.6352,120901.0
2022-01-04 12:15:00,107.82,107.82,107.78,107.79,35461.0,90.6352,90.6352,90.6015,90.6099,35461.0
2022-01-04 12:20:00,107.78,107.82,107.78,107.82,29613.0,90.6015,90.6352,90.6015,90.6352,29613.0
2022-01-04 12:25:00,107.81,107.82,107.79,107.81,14403.0,90.6267,90.6352,90.6099,90.6267,14403.0
2022-01-04 12:30:00,107.8,107.81,107.77,107.78,30926.0,90.6183,90.6267,90.5931,90.6015,30926.0
2022-01-04 12:35:00,107.77,107.82,107.77,107.81,7352.0,90.5931,90.6352,90.5931,90.6267,7352.0
2022-01-04 12:40:00,107.81,107.81,107.79,107.8,6793.0,90.6267,90.6267,90.6099,90.6183,6793.0
2022-01-04 12:45:00,107.79,107.83,107.79,107.81,11931.0,90.6099,90.6436,90.6099,90.6267,11931.0
2022-01-04 12:50:00,107.82,107.82,107.79,107.81,17282.0,90.6352,90.6352,90.6099,90.6267,17282.0
2022-01-04 12:55:00,107.81,107.82,107.8,107.82,31850.0,90.6267,90.6352,90.6183,90.6352,31850.0
2022-01-04 13:00:00,107.81,107.85,107.8,107.84,32563.0,90.6267,90.6604,90.6183,90.652,32563.0
2022-01-04 13:05:00,107.83,107.85,107.82,107.84,18347.0,90.6436,90.6604,90.6352,90.652,18347.0
2022-01-04 13:10:00,107.84,107.86,107.84,107.84,44623.0,90.652,90.6688,90.652,90.652,44623.0
2022-01-04 13:15:00,107.85,107.86,107.83,107.85,32457.0,90.6604,90.6688,90.6436,90.6604,32457.0
2022-01-04 13:20:00,107.85,107.85,107.81,107.82,8255.0,90.6604,90.6604,90.6267,90.6352,8255.0
2022-01-04 13:25:00,107.82,107.82,107.8,107.81,15256.0,90.6352,90.6352,90.6183,90.6267,15256.0
2022-01-04 13:30:00,107.81,107.81,107.76,107.77,51745.0,90.6267,90.6267,90.5847,90.5931,51745.0
2022-01-04 13:35:00,107.76,107.78,107.74,107.78,69941.0,90.5847,90.6015,90.5679,90.6015,69941.0
2022-01-04 13:40:00,107.78,107.79,107.77,107.79,8064.0,90.6015,90.6099,90.5931,90.6099,8064.0
2022-01-04 13:45:00,107.79,107.79,107.75,107.76,34511.0,90.6099,90.6099,90.5763,90.5847,34511.0
2022-01-04 13:50:00,107.76,107.77,107.74,107.77,22848.0,90.5847,90.5931,90.5679,90.5931,22848.0
2022-01-04 13:55:00,107.76,107.78,107.76,107.78,17691.0,90.5847,90.6015,90.5847,90.6015,17691.0
2022-01-04 14:00:00,107.78,107.84,107.77,107.84,43289.0,90.6015,90.652,90.5931,90.652,43289.0
2022-01-04 14:05:00,107.84,107.87,107.83,107.86,40702.0,90.652,90.6772,90.6436,90.6688,40702.0
2022-01-04 14:10:00,107.85,107.87,107.83,107.84,18745.0,90.6604,90.6772,90.6436,90.652,18745.0
2022-01-04 14:15:00,107.84,107.84,107.81,107.82,8759.0,90.652,90.652,90.6267,90.6352,8759.0
2022-01-04 14:20:00,107.82,107.82,107.81,107.82,13656.0,90.6352,90.6352,90.6267,90.6352,13656.0
2022-01-04 14:25:00,107.82,107.83,107.81,107.83,11024.0,90.6352,90.6436,90.6267,90.6436,11024.0
2022-01-04 14:30:00,107.83,107.89,107.82,107.86,82543.0,90.6436,90.694,90.6352,90.6688,82543.0
2022-01-04 14:35:00,107.86,107.88,107.85,107.88,122915.0,90.6688,90.6856,90.6604,90.6856,122915.0
2022-01-04 14:40:00,107.87,107.88,107.85,107.88,16582.0,90.6772,90.6856,90.6604,90.6856,16582.0
2022-01-04 14:45:00,107.88,107.89,107.81,107.82,23467.0,90.6856,90.694,90.6267,90.6352,23467.0
2022-01-04 14:50:00,107.82,107.89,107.81,107.89,32601.0,90.6352,90.694,90.6267,90.694,32601.0
2022-01-04 14:55:00,107.88,107.91,107.86,107.87,72237.0,90.6856,90.7108,90.6688,90.6772,72237.0
2022-01-04 15:00:00,107.87,107.92,107.86,107.89,12632.0,90.6772,90.7192,90.6688,90.694,12632.0
2022-01-04 15:05:00,107.88,107.89,107.86,107.89,6814.0,90.6856,90.694,90.6688,90.694,6814.0
2022-01-04 15:10:00,107.89,107.91,107.88,107.91,15323.0,90.694,90.7108,90.6856,90.7108,15323.0
2022-01-04 15:15:00,107.91,107.93,107.9,107.9,95021.0,90.7108,90.7276,90.7024,90.7024,95021.0
2022-01-04 15:20:00,107.9,107.91,107.88,107.89,204172.0,90.7024,90.7108,90.6856,90.694,204172.0
2022-01-04 15:25:00,107.89,107.93,107.88,107.92,75800.0,90.694,90.7276,90.6856,90.7192,75800.0
2022-01-04 15:30:00,107.92,107.97,107.92,107.95,51376.0,90.7192,90.7612,90.7192,90.7444,51376.0
2022-01-04 15:35:00,107.95,107.96,107.94,107.95,18416.0,90.7444,90.7528,90.736,90.7444,18416.0
2022-01-04 15:40:00,107.95,107.96,107.87,107.9,218003.0,90.7444,90.7528,90.6772,90.7024,218003.0
2022-01-04 15:45:00,107.9,107.92,107.87,107.92,42626.0,90.7024,90.7192,90.6772,90.7192,42626.0
2022-01-04 15:50:00,107.92,107.99,107.92,107.99,97125.0,90.7192,90.7781,90.7192,90.7781,97125.0
2022-01-04 15:55:00,107.98,107.99,107.91,107.93,312693.0,90.7697,90.7781,90.7108,90.7276,312693.0
2022-01-05 09:30:00,107.93,107.93,107.79,107.8,86113.0,90.7276,90.7276,90.6099,90.6183,86113.0
2022-01-05 09:35:00,107.8,107.8,107.76,107.79,45805.0,90.6183,90.6183,90.5847,90.6099,45805.0
2022-01-05 09:40:00,107.79,107.8,107.78,107.78,95695.0,90.6099,90.6183,90.6015,90.6015,95695.0
2022-01-05 09:45:00,107.78,107.8,107.76,107.78,120345.0,90.6015,90.6183,90.5847,90.6015,120345.0
2022-01-05 09:50:00,107.78,107.81,107.78,107.8,54795.0,90.6015,90.6267,90.6015,90.6183,54795.0
2022-01-05 09:55:00,107.79,107.81,107.77,107.81,52815.0,90.6099,90.6267,90.5931,90.6267,52815.0
2022-01-05 10:00:00,107.8,107.84,107.8,107.83,45544.0,90.6183,90.652,90.6183,90.6436,45544.0
2022-01-05 10:05:00,107.84,107.85,107.79,107.79,29022.0,90.652,90.6604,90.6099,90.6099,29022.0
2022-01-05 10:10:00,107.8,107.84,107.79,107.82,27110.0,90.6183,90.652,90.6099,90.6352,27110.0
2022-01-05 10:15:00,107.82,107.83,107.79,107.81,34238.0,90.6352,90.6436,90.6099,90.6267,34238.0
2022-01-05 10:20:00,107.81,107.84,107.8,107.82,22794.0,90.6267,90.652,90.6183,90.6352,22794.0
2022-01-05 10:25:00,107.82,107.84,107.81,107.82,90756.0,90.6352,90.652,90.6267,90.6352,90756.0
2022-01-05 10:30:00,107.82,107.83,107.75,107.75,230933.0,90.6352,90.6436,90.5763,90.5763,230933.0
2022-01-05 10:35:00,107.76,107.78,107.75,107.76,31751.0,90.5847,90.6015,90.5763,90.5847,31751.0
2022-01-05 10:40:00,107.76,107.76,107.74,107.75,46072.0,90.5847,90.5847,90.5679,90.5763,46072.0
2022-01-05 10:45:00,107.74,107.74,107.7,107.7,14507.0,90.5679,90.5679,90.5343,90.5343,14507.0
2022-01-05 10:50:00,107.7,107.73,107.69,107.73,28661.0,90.5343,90.5595,90.5259,90.5595,28661.0
2022-01-05 10:55:00,107.73,107.74,107.69,107.71,19148.0,90.5595,90.5679,90.5259,90.5427,19148.0
2022-01-05 11:00:00,107.7,107.73,107.67,107.7,13737.0,90.5343,90.5595,90.5091,90.5343,13737.0
2022-01-05 11:05:00,107.69,107.7,107.67,107.69,14537.0,90.5259,90.5343,90.5091,90.5259,14537.0
2022-01-05 11:10:00,107.71,107.72,107.66,107.67,21085.0,90.5427,90.5511,90.5007,90.5091,21085.0
2022-01-05 11:15:00,107.67,107.67,107.62,107.63,39566.0,90.5091,90.5091,90.467,90.4754,39566.0
2022-01-05 11:20:00,107.63,107.64,107.58,107.61,20038.0,90.4754,90.4838,90.4334,90.4586,20038.0
2022-01-05 11:25:00,107.62,107.63,107.6,107.62,19834.0,90.467,90.4754,90.4502,90.467,19834.0
2022-01-05 11:30:00,107.62,107.63,107.61,107.63,34114.0,90.467,90.4754,90.4586,90.4754,34114.0
2022-01-05 11:35:00,107.63,107.64,107.62,107.63,34099.0,90.4754,90.4838,90.467,90.4754,34099.0
2022-01-05 11:40:00,107.63,107.64,107.59,107.6,27127.0,90.4754,90.4838,90.4418,90.4502,27127.0
2022-01-05 11:45:00,107.61,107.62,107.57,107.59,113171.0,90.4586,90.467,90.425,90.4418,113171.0
2022-01-05 11:50:00,107.59,107.59,107.56,107.58,60038.0,90.4418,90.4418,90.4166,90.4334,60038.0
2022-01-05 11:55:00,107.58,107.63,107.57,107.61,373761.0,90.4334,90.4754,90.425,90.4586,373761.0
2022-01-05 12:00:00,107.6,107.61,107.58,107.59,54821.0,90.4502,90.4586,90.4334,90.4418,54821.0
2022-01-05 12:05:00,107.59,107.61,107.58,107.59,45889.0,90.4418,90.4586,90.4334,90.4418,45889.0
2022-01-05 12:10:00,107.59,107.61,107.58,107.59,14193.0,90.4418,90.4586,90.4334,90.4418,14193.0
2022-01-05 12:15:00,107.59,107.59,107.55,107.56,41840.0,90.4418,90.4418,90.4082,90.4166,41840.0
2022-01-05 12:20:00,107.56,107.56,107.53,107.54,36861.0,90.4166,90.4166,90.3914,90.3998,36861.0
2022-01-05 12:25:00,107.53,107.58,107.51,107.52,32062.0,90.3914,90.4334,90.3746,90.383,32062.0
2022-01-05 12:30:00,107.51,107.52,107.5,107.52,36264.0,90.3746,90.383,90.3662,90.383,36264.0
2022-01-05 12:35:00,107.52,107.52,107.28,107.45,545126.0,90.383,90.383,90.1812,90.3241,545126.0
2022-01-05 12:40:00,107.45,107.46,107.41,107.42,39223.0,90.3241,90.3325,90.2905,90.2989,39223.0
2022-01-05 12:45:00,107.42,107.45,107.41,107.45,13295.0,90.2989,90.3241,90.2905,90.3241,13295.0
2022-01-05 12:50:00,107.45,107.46,107.44,107.46,8443.0,90.3241,90.3325,90.3157,90.3325,8443.0
2022-01-05 12:55:00,107.46,107.46,107.44,107.45,127419.0,90.3325,90.3325,90.3157,90.3241,127419.0
2022-01-05 13:00:00,107.45,107.46,107.45,107.46,14969.0,90.3241,90.3325,90.3241,90.3325,14969.0
2022-01-05 13:05:00,107.46,107.49,107.42,107.43,100929.0,90.3325,90.3578,90.2989,90.3073,100929.0
2022-01-05 13:10:00,107.42,107.43,107.34,107.37,177448.0,90.2989,90.3073,90.2317,90.2569,177448.0
2022-01-05 13:15:00,107.37,107.38,107.36,107.38,72974.0,90.2569,90.2653,90.2485,90.2653,72974.0
2022-01-05 13:20:00,107.37,107.4,107.37,107.39,22721.0,90.2569,90.2821,90.2569,90.2737,22721.0
2022-01-05 13:25:00,107.38,107.45,107.38,107.45,48780.0,90.2653,90.3241,90.2653,90.3241,48780.0
2022-01-05 13:30:00,107.45,107.51,107.44,107.47,106822.0,90.3241,90.3746,90.3157,90.3409,106822.0
2022-01-05 13:35:00,107.47,107.52,107.41,107.48,36838.0,90.3409,90.383,90.2905,90.3493,36838.0
2022-01-05 13:40:00,107.47,107.48,107.46,107.46,19468.0,90.3409,90.3493,90.3325,90.3325,19468.0
2022-01-05 13:45:00,107.47,107.47,107.44,107.46,30665.0,90.3409,90.3409,90.3157,90.3325,30665.0
2022-01-05 13:50:00,107.45,107.46,107.45,107.45,8385.0,90.3241,90.3325,90.3241,90.3241,8385.0
2022-01-05 13:55:00,107.45,107.46,107.41,107.42,25225.0,90.3241,90.3325,90.2905,90.2989,25225.0
2022-01-05 14:00:00,107.42,107.47,107.34,107.34,70948.0,90.2989,90.3409,90.2317,90.2317,70948.0
2022-01-05 14:05:00,107.35,107.37,107.26,107.28,78517.0,90.2401,90.2569,90.1644,90.1812,78517.0
2022-01-05 14:10:00,107.28,107.29,107.17,107.22,53359.0,90.1812,90.1896,90.0888,90.1308,53359.0
2022-01-05 14:15:00,107.21,107.26,107.19,107.2,129653.0,90.1224,90.1644,90.1056,90.114,129653.0
2022-01-05 14:20:00,107.19,107.21,107.15,107.17,137840.0,90.1056,90.1224,90.0719,90.0888,137840.0
2022-01-05 14:25:00,107.18,107.31,107.16,107.23,263900.0,90.0972,90.2064,90.0803,90.1392,263900.0
2022-01-05 14:30:00,107.24,107.24,107.1,107.11,99521.0,90.1476,90.1476,90.0299,90.0383,99521.0
2022-01-05 14:35:00,107.11,107.11,107.04,107.05,52071.0,90.0383,90.0383,89.9795,89.9879,52071.0
2022-01-05 14:40:00,107.05,107.05,106.98,106.99,155953.0,89.9879,89.9879,89.929,89.9374,155953.0
2022-01-05 14:45:00,106.98,107.05,106.94,107.04,210490.0,89.929,89.9879,89.8954,89.9795,210490.0
2022-01-05 14:50:00,107.04,107.07,107.01,107.05,151455.0,89.9795,90.0047,89.9543,89.9879,151455.0
2022-01-05 14:55:00,107.04,107.07,107.02,107.04,104940.0,89.9795,90.0047,89.9627,89.9795,104940.0
2022-01-05 15:00:00,107.04,107.1,107.01,107.1,196605.0,89.9795,90.0299,89.9543,90.0299,196605.0
2022-01-05 15:05:00,107.09,107.14,107.05,107.06,51312.0,90.0215,90.0635,89.9879,89.9963,51312.0
2022-01-05 15:10:00,107.05,107.05,107.0,107.02,163583.0,89.9879,89.9879,89.9459,89.9627,163583.0
2022-01-05 15:15:00,107.03,107.03,106.98,107.0,82155.0,89.9711,89.9711,89.929,89.9459,82155.0
2022-01-05 15:20:00,107.0,107.03,106.99,107.02,43630.0,89.9459,89.9711,89.9374,89.9627,43630.0
2022-01-05 15:25:00,107.02,107.04,106.97,106.97,79375.0,89.9627,89.9795,89.9206,89.9206,79375.0
2022-01-05 15:30:00,106.97,106.97,106.93,106.95,55029.0,89.9206,89.9206,89.887,89.9038,55029.0
2022-01-05 15:35:00,106.95,106.98,106.93,106.95,47597.0,89.9038,89.929,89.887,89.9038,47597.0
2022-01-05 15:40:00,106.95,106.96,106.91,106.92,79070.0,89.9038,89.9122,89.8702,89.8786,79070.0
2022-01-05 15:45:00,106.91,106.95,106.89,106.9,150386.0,89.8702,89.9038,89.8534,89.8618,150386.0
2022-01-05 15:50:00,106.9,106.97,106.89,106.97,199944.0,89.8618,89.9206,89.8534,89.9206,199944.0
2022-01-05 15:55:00,106.97,106.97,106.9,106.91,344283.0,89.9206,89.9206,89.8618,89.8702,344283.0
2022-01-06 09:30:00,106.56,106.7,106.51,106.69,216687.0,89.576,89.6937,89.5339,89.6853,216687.0
2022-01-06 09:35:00,106.69,106.76,106.68,106.75,118479.0,89.6853,89.7441,89.6769,89.7357,118479.0
2022-01-06 09:40:00,106.75,106.85,106.73,106.84,181556.0,89.7357,89.8198,89.7189,89.8114,181556.0
2022-01-06 09:45:00,106.85,106.86,106.76,106.78,210202.0,89.8198,89.8282,89.7441,89.7609,210202.0
2022-01-06 09:50:00,106.79,106.85,106.77,106.77,89401.0,89.7693,89.8198,89.7525,89.7525,89401.0
2022-01-06 09:55:00,106.77,106.78,106.7,106.72,142681.0,89.7525,89.7609,89.6937,89.7105,142681.0
2022-01-06 10:00:00,106.75,106.77,106.68,106.71,216979.0,89.7357,89.7525,89.6769,89.7021,216979.0
2022-01-06 10:05:00,106.71,106.73,106.59,106.6,209918.0,89.7021,89.7189,89.6012,89.6096,209918.0
2022-01-06 10:10:00,106.6,106.62,106.57,106.62,89802.0,89.6096,89.6264,89.5844,89.6264,89802.0
2022-01-06 10:15:00,106.62,106.68,106.61,106.62,378842.0,89.6264,89.6769,89.618,89.6264,378842.0
2022-01-06 10:20:00,106.62,106.63,106.55,106.59,254364.0,89.6264,89.6348,89.5676,89.6012,254364.0
2022-01-06 10:25:00,106.59,106.64,106.59,106.61,122307.0,89.6012,89.6432,89.6012,89.618,122307.0
2022-01-06 10:30:00,106.61,106.64,106.61,106.63,61525.0,89.618,89.6432,89.618,89.6348,61525.0
2022-01-06 10:35:00,106.63,106.64,106.6,106.63,61909.0,89.6348,89.6432,89.6096,89.6348,61909.0
2022-01-06 10:40:00,106.63,106.64,106.61,106.63,70273.0,89.6348,89.6432,89.618,89.6348,70273.0
2022-01-06 10:45:00,106.63,106.66,106.61,106.66,266562.0,89.6348,89.66,89.618,89.66,266562.0
2022-01-06 10:50:00,106.66,106.67,106.62,106.63,34161.0,89.66,89.6684,89.6264,89.6348,34161.0
2022-01-06 10:55:00,106.63,106.66,106.62,106.63,58925.0,89.6348,89.66,89.6264,89.6348,58925.0
2022-01-06 11:00:00,106.63,106.64,106.57,106.57,145873.0,89.6348,89.6432,89.5844,89.5844,145873.0
2022-01-06 11:05:00,106.58,106.62,106.57,106.6,65207.0,89.5928,89.6264,89.5844,89.6096,65207.0
2022-01-06 11:10:00,106.6,106.67,106.6,106.65,64311.0,89.6096,89.6684,89.6096,89.6516,64311.0
2022-01-06 11:15:00,106.64,106.67,106.64,106.66,21685.0,89.6432,89.6684,89.6432,89.66,21685.0
2022-01-06 11:20:00,106.67,106.67,106.64,106.64,25702.0,89.6684,89.6684,89.6432,89.6432,25702.0
2022-01-06 11:25:00,106.63,106.67,106.62,106.67,26348.0,89.6348,89.6684,89.6264,89.6684,26348.0
2022-01-06 11:30:00,106.66,106.67,106.62,106.62,20732.0,89.66,89.6684,89.6264,89.6264,20732.0
2022-01-06 11:35:00,106.62,106.64,106.6,106.6,49142.0,89.6264,89.6432,89.6096,89.6096,49142.0
2022-01-06 11:40:00,106.6,106.61,106.56,106.6,258279.0,89.6096,89.618,89.576,89.6096,258279.0
2022-01-06 11:45:00,106.61,106.62,106.59,106.6,60242.0,89.618,89.6264,89.6012,89.6096,60242.0
2022-01-06 11:50:00,106.6,106.6,106.57,106.6,21508.0,89.6096,89.6096,89.5844,89.6096,21508.0
2022-01-06 11:55:00,106.59,106.6,106.55,106.55,18738.0,89.6012,89.6096,89.5676,89.5676,18738.0
2022-01-06 12:00:00,106.56,106.56,106.53,106.53,30886.0,89.576,89.576,89.5508,89.5508,30886.0
2022-01-06 12:05:00,106.53,106.62,106.52,106.62,77384.0,89.5508,89.6264,89.5424,89.6264,77384.0
2022-01-06 12:10:00,106.62,106.62,106.61,106.61,22083.0,89.6264,89.6264,89.618,89.618,22083.0
2022-01-06 12:15:00,106.61,106.63,106.6,106.61,118083.0,89.618,89.6348,89.6096,89.618,118083.0
2022-01-06 12:20:00,106.61,106.65,106.6,106.63,15203.0,89.618,89.6516,89.6096,89.6348,15203.0
2022-01-06 12:25:00,106.63,106.65,106.62,106.64,25053.0,89.6348,89.6516,89.6264,89.6432,25053.0
2022-01-06 12:30:00,106.64,106.68,106.62,106.66,31063.0,89.6432,89.6769,89.6264,89.66,31063.0
2022-01-06 12:35:00,106.66,106.73,106.65,106.72,51869.0,89.66,89.7189,89.6516,89.7105,51869.0
2022-01-06 12:40:00,106.72,106.73,106.67,106.72,47707.0,89.7105,89.7189,89.6684,89.7105,47707.0
2022-01-06 12:45:00,106.72,106.73,106.68,106.7,28618.0,89.7105,89.7189,89.6769,89.6937,28618.0
2022-01-06 12:50:00,106.71,106.72,106.69,106.71,18983.0,89.7021,89.7105,89.6853,89.7021,18983.0
2022-01-06 12:55:00,106.71,106.74,106.7,106.72,22948.0,89.7021,89.7273,89.6937,89.7105,22948.0
2022-01-06 13:00:00,106.71,106.72,106.7,106.72,16909.0,89.7021,89.7105,89.6937,89.7105,16909.0
2022-01-06 13:05:00,106.72,106.73,106.68,106.71,16736.0,89.7105,89.7189,89.6769,89.7021,16736.0
2022-01-06 13:10:00,106.71,106.73,106.7,106.7,47141.0,89.7021,89.7189,89.6937,89.6937,47141.0
2022-01-06 13:15:00,106.7,106.71,106.67,106.7,32095.0,89.6937,89.7021,89.6684,89.6937,32095.0
2022-01-06 13:20:00,106.7,106.7,106.67,106.7,13354.0,89.6937,89.6937,89.6684,89.6937,13354.0
2022-01-06 13:25:00,106.7,106.7,106.67,106.68,57643.0,89.6937,89.6937,89.6684,89.6769,57643.0
2022-01-06 13:30:00,106.68,106.7,106.66,106.67,26602.0,89.6769,89.6937,89.66,89.6684,26602.0
2022-01-06 13:35:00,106.66,106.7,106.66,106.69,77715.0,89.66,89.6937,89.66,89.6853,77715.0
2022-01-06 13:40:00,106.68,106.7,106.64,106.65,18987.0,89.6769,89.6937,89.6432,89.6516,18987.0
2022-01-06 13:45:00,106.65,106.7,106.64,106.69,35728.0,89.6516,89.6937,89.6432,89.6853,35728.0
2022-01-06 13:50:00,106.69,106.7,106.67,106.67,49034.0,89.6853,89.6937,89.6684,89.6684,49034.0
2022-01-06 13:55:00,106.67,106.68,106.65,106.66,13595.0,89.6684,89.6769,89.6516,89.66,13595.0
2022-01-06 14:00:00,106.66,106.7,106.65,106.67,54125.0,89.66,89.6937,89.6516,89.6684,54125.0
2022-01-06 14:05:00,106.67,106.73,106.66,106.72,65265.0,89.6684,89.7189,89.66,89.7105,65265.0
2022-01-06 14:10:00,106.73,106.74,106.68,106.69,40952.0,89.7189,89.7273,89.6769,89.6853,40952.0
2022-01-06 14:15:00,106.69,106.75,106.69,106.74,63655.0,89.6853,89.7357,89.6853,89.7273,63655.0
2022-01-06 14:20:00,106.73,106.74,106.72,106.73,83470.0,89.7189,89.7273,89.7105,89.7189,83470.0
2022-01-06 14:25:00,106.73,106.78,106.73,106.78,59447.0,89.7189,89.7609,89.7189,89.7609,59447.0
2022-01-06 14:30:00,106.78,106.79,106.77,106.78,31335.0,89.7609,89.7693,89.7525,89.7609,31335.0
2022-01-06 14:35:00,106.78,106.79,106.76,106.76,34702.0,89.7609,89.7693,89.7441,89.7441,34702.0
2022-01-06 14:40:00,106.76,106.77,106.74,106.76,36421.0,89.7441,89.7525,89.7273,89.7441,36421.0
2022-01-06 14:45:00,106.76,106.8,106.75,106.77,32500.0,89.7441,89.7777,89.7357,89.7525,32500.0
2022-01-06 14:50:00,106.77,106.78,106.75,106.76,41217.0,89.7525,89.7609,89.7357,89.7441,41217.0
2022-01-06 14:55:00,106.77,106.8,106.75,106.77,30037.0,89.7525,89.7777,89.7357,89.7525,30037.0
2022-01-06 15:00:00,106.76,106.78,106.74,106.76,88383.0,89.7441,89.7609,89.7273,89.7441,88383.0
2022-01-06 15:05:00,106.76,106.8,106.75,106.78,130721.0,89.7441,89.7777,89.7357,89.7609,130721.0
2022-01-06 15:10:00,106.78,106.81,106.78,106.81,82978.0,89.7609,89.7861,89.7609,89.7861,82978.0
2022-01-06 15:15:00,106.8,106.82,106.77,106.81,208909.0,89.7777,89.7945,89.7525,89.7861,208909.0
2022-01-06 15:20:00,106.81,106.82,106.78,106.78,158349.0,89.7861,89.7945,89.7609,89.7609,158349.0
2022-01-06 15:25:00,106.78,106.8,106.77,106.79,24854.0,89.7609,89.7777,89.7525,89.7693,24854.0
2022-01-06 15:30:00,106.79,106.83,106.79,106.79,137168.0,89.7693,89.8029,89.7693,89.7693,137168.0
2022-01-06 15:35:00,106.79,106.81,106.77,106.78,60751.0,89.7693,89.7861,89.7525,89.7609,60751.0
2022-01-06 15:40:00,106.78,106.84,106.77,106.82,266950.0,89.7609,89.8114,89.7525,89.7945,266950.0
2022-01-06 15:45:00,106.82,106.84,106.81,106.83,61747.0,89.7945,89.8114,89.7861,89.8029,61747.0
2022-01-06 15:50:00,106.83,106.89,106.82,106.82,357550.0,89.8029,89.8534,89.7945,89.7945,357550.0
2022-01-06 15:55:00,106.82,106.83,106.75,106.79,359764.0,89.7945,89.8029,89.7357,89.7693,359764.0
2022-01-07 09:30:00,106.61,106.64,106.58,106.62,59724.0,89.618,89.6432,89.5928,89.6264,59724.0
2022-01-07 09:35:00,106.63,106.66,106.55,106.64,29394.0,89.6348,89.66,89.5676,89.6432,29394.0
2022-01-07 09:40:00,106.63,106.68,106.61,106.65,75689.0,89.6348,89.6769,89.618,89.6516,75689.0
2022-01-07 09:45:00,106.65,106.71,106.59,106.59,71272.0,89.6516,89.7021,89.6012,89.6012,71272.0
2022-01-07 09:50:00,106.59,106.59,106.56,106.57,72712.0,89.6012,89.6012,89.576,89.5844,72712.0
2022-01-07 09:55:00,106.57,106.57,106.53,106.54,170102.0,89.5844,89.5844,89.5508,89.5592,170102.0
2022-01-07 10:00:00,106.54,106.55,106.51,106.52,126373.0,89.5592,89.5676,89.5339,89.5424,126373.0
2022-01-07 10:05:00,106.52,106.53,106.49,106.51,120857.0,89.5424,89.5508,89.5171,89.5339,120857.0
2022-01-07 10:10:00,106.51,106.53,106.44,106.45,69893.0,89.5339,89.5508,89.4751,89.4835,69893.0
2022-01-07 10:15:00,106.44,106.51,106.44,106.51,86116.0,89.4751,89.5339,89.4751,89.5339,86116.0
2022-01-07 10:20:00,106.5,106.54,106.47,106.47,93659.0,89.5255,89.5592,89.5003,89.5003,93659.0
2022-01-07 10:25:00,106.47,106.51,106.46,106.48,28063.0,89.5003,89.5339,89.4919,89.5087,28063.0
2022-01-07 10:30:00,106.47,106.51,106.45,106.46,44484.0,89.5003,89.5339,89.4835,89.4919,44484.0
2022-01-07 10:35:00,106.47,106.47,106.37,106.38,35867.0,89.5003,89.5003,89.4163,89.4247,35867.0
2022-01-07 10:40:00,106.37,106.37,106.29,106.31,32352.0,89.4163,89.4163,89.349,89.3658,32352.0
2022-01-07 10:45:00,106.32,106.33,106.28,106.31,28753.0,89.3742,89.3826,89.3406,89.3658,28753.0
2022-01-07 10:50:00,106.3,106.31,106.27,106.28,316933.0,89.3574,89.3658,89.3322,89.3406,316933.0
2022-01-07 10:55:00,106.28,106.3,106.26,106.27,53572.0,89.3406,89.3574,89.3238,89.3322,53572.0
2022-01-07 11:00:00,106.27,106.34,106.27,106.34,134857.0,89.3322,89.391,89.3322,89.391,134857.0
2022-01-07 11:05:00,106.34,106.39,106.34,106.39,39899.0,89.391,89.4331,89.391,89.4331,39899.0
2022-01-07 11:10:00,106.39,106.39,106.33,106.33,112997.0,89.4331,89.4331,89.3826,89.3826,112997.0
2022-01-07 11:15:00,106.33,106.33,106.29,106.3,255236.0,89.3826,89.3826,89.349,89.3574,255236.0
2022-01-07 11:20:00,106.3,106.31,106.27,106.29,170266.0,89.3574,89.3658,89.3322,89.349,170266.0
2022-01-07 11:25:00,106.29,106.31,106.26,106.3,278691.0,89.349,89.3658,89.3238,89.3574,278691.0
2022-01-07 11:30:00,106.3,106.35,106.29,106.34,28141.0,89.3574,89.3995,89.349,89.391,28141.0
2022-01-07 11:35:00,106.35,106.38,106.33,106.38,54339.0,89.3995,89.4247,89.3826,89.4247,54339.0
2022-01-07 11:40:00,106.38,106.4,106.35,106.37,16209.0,89.4247,89.4415,89.3995,89.4163,16209.0
2022-01-07 11:45:00,106.37,106.38,106.35,106.38,225847.0,89.4163,89.4247,89.3995,89.4247,225847.0
2022-01-07 11:50:00,106.38,106.44,106.37,106.42,74011.0,89.4247,89.4751,89.4163,89.4583,74011.0
2022-01-07 11:55:00,106.42,106.45,106.4,106.43,65877.0,89.4583,89.4835,89.4415,89.4667,65877.0
2022-01-07 12:00:00,106.43,106.46,106.42,106.43,14240.0,89.4667,89.4919,89.4583,89.4667,14240.0
2022-01-07 12:05:00,106.44,106.45,106.42,106.44,8332.0,89.4751,89.4835,89.4583,89.4751,8332.0
2022-01-07 12:10:00,106.44,106.45,106.41,106.42,30869.0,89.4751,89.4835,89.4499,89.4583,30869.0
2022-01-07 12:15:00,106.42,106.44,106.39,106.42,69025.0,89.4583,89.4751,89.4331,89.4583,69025.0
2022-01-07 12:20:00,106.41,106.43,106.38,106.43,72980.0,89.4499,89.4667,89.4247,89.4667,72980.0
2022-01-07 12:25:00,106.43,106.43,106.41,106.42,14818.0,89.4667,89.4667,89.4499,89.4583,14818.0
2022-01-07 12:30:00,106.43,106.43,106.39,106.41,57582.0,89.4667,89.4667,89.4331,89.4499,57582.0
2022-01-07 12:35:00,106.41,106.42,106.39,106.41,12989.0,89.4499,89.4583,89.4331,89.4499,12989.0
2022-01-07 12:40:00,106.4,106.44,106.4,106.44,11563.0,89.4415,89.4751,89.4415,89.4751,11563.0
2022-01-07 12:45:00,106.44,106.48,106.44,106.45,70418.0,89.4751,89.5087,89.4751,89.4835,70418.0
2022-01-07 12:50:00,106.45,106.49,106.45,106.45,49243.0,89.4835,89.5171,89.4835,89.4835,49243.0
2022-01-07 12:55:00,106.46,106.51,106.46,106.51,22296.0,89.4919,89.5339,89.4919,89.5339,22296.0
2022-01-07 13:00:00,106.51,106.53,106.49,106.51,93987.0,89.5339,89.5508,89.5171,89.5339,93987.0
2022-01-07 13:05:00,106.51,106.53,106.51,106.52,21685.0,89.5339,89.5508,89.5339,89.5424,21685.0
2022-01-07 13:10:00,106.53,106.56,106.52,106.56,42692.0,89.5508,89.576,89.5424,89.576,42692.0
2022-01-07 13:15:00,106.56,106.57,106.53,106.54,23681.0,89.576,89.5844,89.5508,89.5592,23681.0
2022-01-07 13:20:00,106.54,106.55,106.52,106.52,12130.0,89.5592,89.5676,89.5424,89.5424,12130.0
2022-01-07 13:25:00,106.52,106.58,106.51,106.56,32706.0,89.5424,89.5928,89.5339,89.576,32706.0
2022-01-07 13:30:00,106.57,106.64,106.54,106.62,237339.0,89.5844,89.6432,89.5592,89.6264,237339.0
2022-01-07 13:35:00,106.62,106.65,106.61,106.62,66978.0,89.6264,89.6516,89.618,89.6264,66978.0
2022-01-07 13:40:00,106.62,106.64,106.62,106.63,24354.0,89.6264,89.6432,89.6264,89.6348,24354.0
2022-01-07 13:45:00,106.63,106.66,106.63,106.64,11147.0,89.6348,89.66,89.6348,89.6432,11147.0
2022-01-07 13:50:00,106.64,106.64,106.59,106.59,22761.0,89.6432,89.6432,89.6012,89.6012,22761.0
2022-01-07 13:55:00,106.59,106.6,106.58,106.6,83635.0,89.6012,89.6096,89.5928,89.6096,83635.0
2022-01-07 14:00:00,106.59,106.61,106.59,106.59,15575.0,89.6012,89.618,89.6012,89.6012,15575.0
2022-01-07 14:05:00,106.59,106.6,106.55,106.56,20259.0,89.6012,89.6096,89.5676,89.576,20259.0
2022-01-07 14:10:00,106.57,106.6,106.56,106.59,15455.0,89.5844,89.6096,89.576,89.6012,15455.0
2022-01-07 14:15:00,106.59,106.6,106.57,106.57,15528.0,89.6012,89.6096,89.5844,89.5844,15528.0
2022-01-07 14:20:00,106.58,106.58,106.54,106.54,23397.0,89.5928,89.5928,89.5592,89.5592,23397.0
2022-01-07 14:25:00,106.55,106.56,106.54,106.56,19945.0,89.5676,89.576,89.5592,89.576,19945.0
2022-01-07 14:30:00,106.56,106.59,106.55,106.58,10000.0,89.576,89.6012,89.5676,89.5928,10000.0
2022-01-07 14:35:00,106.58,106.58,106.56,106.58,16121.0,89.5928,89.5928,89.576,89.5928,16121.0
2022-01-07 14:40:00,106.58,106.58,106.56,106.57,29343.0,89.5928,89.5928,89.576,89.5844,29343.0
2022-01-07 14:45:00,106.57,106.6,106.56,106.57,17824.0,89.5844,89.6096,89.576,89.5844,17824.0
2022-01-07 14:50:00,106.56,106.61,106.56,106.59,31423.0,89.576,89.618,89.576,89.6012,31423.0
2022-01-07 14:55:00,106.59,106.64,106.58,106.61,96373.0,89.6012,89.6432,89.5928,89.618,96373.0
2022-01-07 15:00:00,106.61,106.65,106.6,106.64,159130.0,89.618,89.6516,89.6096,89.6432,159130.0
2022-01-07 15:05:00,106.64,106.64,106.58,106.59,172798.0,89.6432,89.6432,89.5928,89.6012,172798.0
2022-01-07 15:10:00,106.59,106.6,106.57,106.59,16336.0,89.6012,89.6096,89.5844,89.6012,16336.0
2022-01-07 15:15:00,106.59,106.62,106.56,106.6,71424.0,89.6012,89.6264,89.576,89.6096,71424.0
2022-01-07 15:20:00,106.6,106.6,106.56,106.57,57673.0,89.6096,89.6096,89.576,89.5844,57673.0
2022-01-07 15:25:00,106.58,106.58,106.57,106.58,9553.0,89.5928,89.5928,89.5844,89.5928,9553.0
2022-01-07 15:30:00,106.58,106.62,106.56,106.61,101068.0,89.5928,89.6264,89.576,89.618,101068.0
2022-01-07 15:35:00,106.61,106.63,106.58,106.6,124254.0,89.618,89.6348,89.5928,89.6096,124254.0
2022-01-07 15:40:00,106.61,106.62,106.58,106.59,54925.0,89.618,89.6264,89.5928,89.6012,54925.0
2022-01-07 15:45:00,106.6,106.62,106.58,106.6,93645.0,89.6096,89.6264,89.5928,89.6096,93645.0
2022-01-07 15:50:00,106.6,106.63,106.56,106.58,116323.0,89.6096,89.6348,89.576,89.5928,116323.0
2022-01-07 15:55:00,106.57,106.57,106.52,106.57,209485.0,89.5844,89.5844,89.5424,89.5844,209485.0
2022-01-10 09:30:00,106.0,106.07,105.91,105.93,111655.0,89.1052,89.1641,89.0296,89.0464,111655.0
2022-01-10 09:35:00,105.94,105.94,105.84,105.86,168956.0,89.0548,89.0548,88.9707,88.9875,168956.0
2022-01-10 09:40:00,105.86,105.88,105.81,105.85,158231.0,88.9875,89.0044,88.9455,88.9791,158231.0
2022-01-10 09:45:00,105.86,105.86,105.75,105.77,204718.0,88.9875,88.9875,88.8951,88.9119,204718.0
2022-01-10 09:50:00,105.77,105.8,105.73,105.76,61158.0,88.9119,88.9371,88.8783,88.9035,61158.0
2022-01-10 09:55:00,105.76,105.78,105.72,105.73,94379.0,88.9035,88.9203,88.8699,88.8783,94379.0
2022-01-10 10:00:00,105.73,105.73,105.61,105.61,384692.0,88.8783,88.8783,88.7774,88.7774,384692.0
2022-01-10 10:05:00,105.61,105.7,105.59,105.69,249848.0,88.7774,88.8531,88.7606,88.8446,249848.0
2022-01-10 10:10:00,105.69,105.7,105.66,105.67,220288.0,88.8446,88.8531,88.8194,88.8278,220288.0
2022-01-10 10:15:00,105.67,105.69,105.66,105.68,159126.0,88.8278,88.8446,88.8194,88.8362,159126.0
2022-01-10 10:20:00,105.68,105.69,105.64,105.67,68058.0,88.8362,88.8446,88.8026,88.8278,68058.0
2022-01-10 10:25:00,105.68,105.73,105.67,105.73,274503.0,88.8362,88.8783,88.8278,88.8783,274503.0
2022-01-10 10:30:00,105.73,105.75,105.72,105.74,60435.0,88.8783,88.8951,88.8699,88.8867,60435.0
2022-01-10 10:35:00,105.73,105.74,105.71,105.74,68875.0,88.8783,88.8867,88.8615,88.8867,68875.0
2022-01-10 10:40:00,105.74,105.74,105.73,105.73,24692.0,88.8867,88.8867,88.8783,88.8783,24692.0
2022-01-10 10:45:00,105.73,105.74,105.64,105.65,46184.0,88.8783,88.8867,88.8026,88.811,46184.0
2022-01-10 10:50:00,105.66,105.72,105.65,105.7,28811.0,88.8194,88.8699,88.811,88.8531,28811.0
2022-01-10 10:55:00,105.7,105.71,105.68,105.69,20631.0,88.8531,88.8615,88.8362,88.8446,20631.0
2022-01-10 11:00:00,105.69,105.71,105.66,105.71,31921.0,88.8446,88.8615,88.8194,88.8615,31921.0
2022-01-10 11:05:00,105.71,105.75,105.7,105.71,43286.0,88.8615,88.8951,88.8531,88.8615,43286.0
2022-01-10 11:10:00,105.72,105.78,105.71,105.76,107846.0,88.8699,88.9203,88.8615,88.9035,107846.0
2022-01-10 11:15:00,105.75,105.79,105.74,105.79,38255.0,88.8951,88.9287,88.8867,88.9287,38255.0
2022-01-10 11:20:00,105.79,105.82,105.76,105.8,107704.0,88.9287,88.9539,88.9035,88.9371,107704.0
2022-01-10 11:25:00,105.79,105.88,105.78,105.87,116851.0,88.9287,89.0044,88.9203,88.996,116851.0
2022-01-10 11:30:00,105.88,105.95,105.87,105.93,92242.0,89.0044,89.0632,88.996,89.0464,92242.0
2022-01-10 11:35:00,105.93,105.94,105.9,105.91,34933.0,89.0464,89.0548,89.0212,89.0296,34933.0
2022-01-10 11:40:00,105.9,105.93,105.87,105.88,90106.0,89.0212,89.0464,88.996,89.0044,90106.0
2022-01-10 11:45:00,105.89,105.91,105.88,105.91,56502.0,89.0128,89.0296,89.0044,89.0296,56502.0
2022-01-10 11:50:00,105.9,105.93,105.9,105.93,35500.0,89.0212,89.0464,89.0212,89.0464,35500.0
2022-01-10 11:55:00,105.92,105.93,105.9,105.93,29187.0,89.038,89.0464,89.0212,89.0464,29187.0
2022-01-10 12:00:00,105.93,105.94,105.89,105.9,94735.0,89.0464,89.0548,89.0128,89.0212,94735.0
2022-01-10 12:05:00,105.91,105.92,105.9,105.92,25764.0,89.0296,89.038,89.0212,89.038,25764.0
2022-01-10 12:10:00,105.91,105.93,105.87,105.89,71137.0,89.0296,89.0464,88.996,89.0128,71137.0
2022-01-10 12:15:00,105.89,105.9,105.89,105.9,88030.0,89.0128,89.0212,89.0128,89.0212,88030.0
2022-01-10 12:20:00,105.9,105.93,105.88,105.89,49757.0,89.0212,89.0464,89.0044,89.0128,49757.0
2022-01-10 12:25:00,105.9,105.95,105.89,105.9,29224.0,89.0212,89.0632,89.0128,89.0212,29224.0
2022-01-10 12:30:00,105.9,105.94,105.9,105.93,10350.0,89.0212,89.0548,89.0212,89.0464,10350.0
2022-01-10 12:35:00,105.93,105.98,105.92,105.93,143158.0,89.0464,89.0884,89.038,89.0464,143158.0
2022-01-10 12:40:00,105.95,105.98,105.94,105.95,20781.0,89.0632,89.0884,89.0548,89.0632,20781.0
2022-01-10 12:45:00,105.95,105.99,105.93,105.93,18181.0,89.0632,89.0968,89.0464,89.0464,18181.0
2022-01-10 12:50:00,105.93,105.97,105.93,105.95,62580.0,89.0464,89.08,89.0464,89.0632,62580.0
2022-01-10 12:55:00,105.94,105.96,105.94,105.95,60866.0,89.0548,89.0716,89.0548,89.0632,60866.0
2022-01-10 13:00:00,105.94,106.04,105.93,106.04,373532.0,89.0548,89.1389,89.0464,89.1389,373532.0
2022-01-10 13:05:00,106.04,106.06,105.94,105.97,79128.0,89.1389,89.1557,89.0548,89.08,79128.0
2022-01-10 13:10:00,105.98,106.03,105.97,106.03,62859.0,89.0884,89.1305,89.08,89.1305,62859.0
2022-01-10 13:15:00,106.03,106.05,106.02,106.04,66382.0,89.1305,89.1473,89.122,89.1389,66382.0
2022-01-10 13:20:00,106.04,106.08,106.03,106.07,57213.0,89.1389,89.1725,89.1305,89.1641,57213.0
2022-01-10 13:25:00,106.06,106.09,106.06,106.08,38967.0,89.1557,89.1809,89.1557,89.1725,38967.0
2022-01-10 13:30:00,106.07,106.1,106.07,106.07,14901.0,89.1641,89.1893,89.1641,89.1641,14901.0
2022-01-10 13:35:00,106.07,106.1,106.07,106.09,34725.0,89.1641,89.1893,89.1641,89.1809,34725.0
2022-01-10 13:40:00,106.09,106.13,106.09,106.12,35588.0,89.1809,89.2145,89.1809,89.2061,35588.0
2022-01-10 13:45:00,106.12,106.16,106.1,106.16,13234.0,89.2061,89.2397,89.1893,89.2397,13234.0
2022-01-10 13:50:00,106.15,106.15,106.14,106.14,21551.0,89.2313,89.2313,89.2229,89.2229,21551.0
2022-01-10 13:55:00,106.15,106.21,106.14,106.2,219417.0,89.2313,89.2818,89.2229,89.2734,219417.0
2022-01-10 14:00:00,106.2,106.22,106.19,106.22,33096.0,89.2734,89.2902,89.265,89.2902,33096.0
2022-01-10 14:05:00,106.22,106.25,106.2,106.23,111906.0,89.2902,89.3154,89.2734,89.2986,111906.0
2022-01-10 14:10:00,106.22,106.23,106.17,106.18,129778.0,89.2902,89.2986,89.2481,89.2565,129778.0
2022-01-10 14:15:00,106.18,106.19,106.17,106.17,28947.0,89.2565,89.265,89.2481,89.2481,28947.0
2022-01-10 14:20:00,106.17,106.18,106.16,106.17,17193.0,89.2481,89.2565,89.2397,89.2481,17193.0
2022-01-10 14:25:00,106.17,106.18,106.16,106.17,26278.0,89.2481,89.2565,89.2397,89.2481,26278.0
2022-01-10 14:30:00,106.17,106.19,106.16,106.19,52650.0,89.2481,89.265,89.2397,89.265,52650.0
2022-01-10 14:35:00,106.19,106.2,106.15,106.16,38252.0,89.265,89.2734,89.2313,89.2397,38252.0
2022-01-10 14:40:00,106.16,106.19,106.15,106.17,23460.0,89.2397,89.265,89.2313,89.2481,23460.0
2022-01-10 14:45:00,106.17,106.19,106.16,106.19,17280.0,89.2481,89.265,89.2397,89.265,17280.0
2022-01-10 14:50:00,106.19,106.2,106.14,106.16,83561.0,89.265,89.2734,89.2229,89.2397,83561.0
2022-01-10 14:55:00,106.16,106.17,106.12,106.14,42002.0,89.2397,89.2481,89.2061,89.2229,42002.0
2022-01-10 15:00:00,106.14,106.17,106.14,106.17,53540.0,89.2229,89.2481,89.2229,89.2481,53540.0
2022-01-10 15:05:00,106.17,106.17,106.13,106.14,92284.0,89.2481,89.2481,89.2145,89.2229,92284.0
2022-01-10 15:10:00,106.14,106.16,106.13,106.14,46986.0,89.2229,89.2397,89.2145,89.2229,46986.0
2022-01-10 15:15:00,106.14,106.16,106.12,106.15,59722.0,89.2229,89.2397,89.2061,89.2313,59722.0
2022-01-10 15:20:00,106.16,106.16,106.12,106.14,48475.0,89.2397,89.2397,89.2061,89.2229,48475.0
2022-01-10 15:25:00,106.15,106.17,106.14,106.14,54579.0,89.2313,89.2481,89.2229,89.2229,54579.0
2022-01-10 15:30:00,106.14,106.17,106.11,106.17,62366.0,89.2229,89.2481,89.1977,89.2481,62366.0
2022-01-10 15:35:00,106.17,106.18,106.15,106.16,78782.0,89.2481,89.2565,89.2313,89.2397,78782.0
2022-01-10 15:40:00,106.16,106.2,106.15,106.17,49420.0,89.2397,89.2734,89.2313,89.2481,49420.0
2022-01-10 15:45:00,106.18,106.19,106.13,106.15,120205.0,89.2565,89.265,89.2145,89.2313,120205.0
2022-01-10 15:50:00,106.14,106.19,106.13,106.15,100882.0,89.2229,89.265,89.2145,89.2313,100882.0
2022-01-10 15:55:00,106.15,106.23,106.15,106.2,197304.0,89.2313,89.2986,89.2313,89.2734,197304.0
2022-01-11 09:30:00,106.13,106.18,106.07,106.09,176262.0,89.2145,89.2565,89.1641,89.1809,176262.0
2022-01-11 09:35:00,106.08,106.09,106.01,106.02,143979.0,89.1725,89.1809,89.1136,89.122,143979.0
2022-01-11 09:40:00,105.99,106.05,105.95,105.95,201060.0,89.0968,89.1473,89.0632,89.0632,201060.0
2022-01-11 09:45:00,105.95,105.99,105.94,105.98,29836.0,89.0632,89.0968,89.0548,89.0884,29836.0
2022-01-11 09:50:00,105.97,106.14,105.97,106.1,87340.0,89.08,89.2229,89.08,89.1893,87340.0
2022-01-11 09:55:00,106.11,106.17,106.1,106.11,78902.0,89.1977,89.2481,89.1893,89.1977,78902.0
2022-01-11 10:00:00,106.12,106.16,106.11,106.16,187364.0,89.2061,89.2397,89.1977,89.2397,187364.0
2022-01-11 10:05:00,106.16,106.2,106.13,106.14,569783.0,89.2397,89.2734,89.2145,89.2229,569783.0
2022-01-11 10:10:00,106.14,106.18,106.05,106.06,386675.0,89.2229,89.2565,89.1473,89.1557,386675.0
2022-01-11 10:15:00,106.06,106.06,105.97,106.0,153906.0,89.1557,89.1557,89.08,89.1052,153906.0
2022-01-11 10:20:00,106.01,106.05,106.0,106.02,57832.0,89.1136,89.1473,89.1052,89.122,57832.0
2022-01-11 10:25:00,106.02,106.02,105.95,105.99,108876.0,89.122,89.122,89.0632,89.0968,108876.0
2022-01-11 10:30:00,106.0,106.02,105.92,105.93,159059.0,89.1052,89.122,89.038,89.0464,159059.0
2022-01-11 10:35:00,105.93,105.97,105.92,105.93,44592.0,89.0464,89.08,89.038,89.0464,44592.0
2022-01-11 10:40:00,105.92,105.93,105.82,105.85,65330.0,89.038,89.0464,88.9539,88.9791,65330.0
2022-01-11 10:45:00,105.84,105.98,105.84,105.95,43723.0,88.9707,89.0884,88.9707,89.0632,43723.0
2022-01-11 10:50:00,105.94,105.94,105.89,105.92,42114.0,89.0548,89.0548,89.0128,89.038,42114.0
2022-01-11 10:55:00,105.92,105.97,105.91,105.94,47105.0,89.038,89.08,89.0296,89.0548,47105.0
2022-01-11 11:00:00,105.95,105.99,105.91,105.98,47054.0,89.0632,89.0968,89.0296,89.0884,47054.0
2022-01-11 11:05:00,105.98,106.03,105.98,106.03,104664.0,89.0884,89.1305,89.0884,89.1305,104664.0
2022-01-11 11:10:00,106.03,106.11,106.03,106.07,32549.0,89.1305,89.1977,89.1305,89.1641,32549.0
2022-01-11 11:15:00,106.07,106.14,106.06,106.11,74509.0,89.1641,89.2229,89.1557,89.1977,74509.0
2022-01-11 11:20:00,106.12,106.19,106.09,106.17,57031.0,89.2061,89.265,89.1809,89.2481,57031.0
2022-01-11 11:25:00,106.17,106.21,106.16,106.17,341535.0,89.2481,89.2818,89.2397,89.2481,341535.0
2022-01-11 11:30:00,106.18,106.2,106.16,106.2,353607.0,89.2565,89.2734,89.2397,89.2734,353607.0
2022-01-11 11:35:00,106.2,106.23,106.19,106.22,507605.0,89.2734,89.2986,89.265,89.2902,507605.0
2022-01-11 11:40:00,106.23,106.24,106.2,106.22,77806.0,89.2986,89.307,89.2734,89.2902,77806.0
2022-01-11 11:45:00,106.22,106.23,106.2,106.21,83335.0,89.2902,89.2986,89.2734,89.2818,83335.0
2022-01-11 11:50:00,106.22,106.23,106.19,106.23,124278.0,89.2902,89.2986,89.265,89.2986,124278.0
2022-01-11 11:55:00,106.23,106.24,106.21,106.21,12001.0,89.2986,89.307,89.2818,89.2818,12001.0
2022-01-11 12:00:00,106.21,106.23,106.2,106.22,56018.0,89.2818,89.2986,89.2734,89.2902,56018.0
2022-01-11 12:05:00,106.22,106.24,106.2,106.23,22782.0,89.2902,89.307,89.2734,89.2986,22782.0
2022-01-11 12:10:00,106.23,106.25,106.2,106.23,19709.0,89.2986,89.3154,89.2734,89.2986,19709.0
2022-01-11 12:15:00,106.23,106.24,106.21,106.22,23970.0,89.2986,89.307,89.2818,89.2902,23970.0
2022-01-11 12:20:00,106.22,106.23,106.2,106.22,61853.0,89.2902,89.2986,89.2734,89.2902,61853.0
2022-01-11 12:25:00,106.22,106.22,106.19,106.22,88751.0,89.2902,89.2902,89.265,89.2902,88751.0
2022-01-11 12:30:00,106.22,106.24,106.21,106.22,27566.0,89.2902,89.307,89.2818,89.2902,27566.0
2022-01-11 12:35:00,106.21,106.27,106.2,106.27,53489.0,89.2818,89.3322,89.2734,89.3322,53489.0
2022-01-11 12:40:00,106.27,106.28,106.24,106.27,19701.0,89.3322,89.3406,89.307,89.3322,19701.0
2022-01-11 12:45:00,106.26,106.27,106.25,106.25,12960.0,89.3238,89.3322,89.3154,89.3154,12960.0
2022-01-11 12:50:00,106.26,106.27,106.25,106.26,28292.0,89.3238,89.3322,89.3154,89.3238,28292.0
2022-01-11 12:55:00,106.27,106.29,106.25,106.29,138559.0,89.3322,89.349,89.3154,89.349,138559.0
2022-01-11 13:00:00,106.28,106.31,106.25,106.29,56024.0,89.3406,89.3658,89.3154,89.349,56024.0
2022-01-11 13:05:00,106.29,106.29,106.24,106.25,35251.0,89.349,89.349,89.307,89.3154,35251.0
2022-01-11 13:10:00,106.25,106.27,106.24,106.26,8406.0,89.3154,89.3322,89.307,89.3238,8406.0
2022-01-11 13:15:00,106.27,106.3,106.25,106.3,20193.0,89.3322,89.3574,89.3154,89.3574,20193.0
2022-01-11 13:20:00,106.29,106.32,106.28,106.32,15131.0,89.349,89.3742,89.3406,89.3742,15131.0
2022-01-11 13:25:00,106.31,106.32,106.29,106.3,5907.0,89.3658,89.3742,89.349,89.3574,5907.0
2022-01-11 13:30:00,106.3,106.3,106.26,106.27,15386.0,89.3574,89.3574,89.3238,89.3322,15386.0
2022-01-11 13:35:00,106.26,106.29,106.26,106.29,7210.0,89.3238,89.349,89.3238,89.349,7210.0
2022-01-11 13:40:00,106.28,106.29,106.27,106.29,35076.0,89.3406,89.349,89.3322,89.349,35076.0
2022-01-11 13:45:00,106.29,106.29,106.26,106.28,8812.0,89.349,89.349,89.3238,89.3406,8812.0
2022-01-11 13:50:00,106.28,106.3,106.27,106.3,8831.0,89.3406,89.3574,89.3322,89.3574,8831.0
2022-01-11 13:55:00,106.3,106.32,106.3,106.31,15905.0,89.3574,89.3742,89.3574,89.3658,15905.0
2022-01-11 14:00:00,106.32,106.36,106.3,106.35,95433.0,89.3742,89.4079,89.3574,89.3995,95433.0
2022-01-11 14:05:00,106.34,106.4,106.33,106.4,173447.0,89.391,89.4415,89.3826,89.4415,173447.0
2022-01-11 14:10:00,106.4,106.41,106.38,106.4,29405.0,89.4415,89.4499,89.4247,89.4415,29405.0
2022-01-11 14:15:00,106.4,106.41,106.4,106.41,28243.0,89.4415,89.4499,89.4415,89.4499,28243.0
2022-01-11 14:20:00,106.4,106.41,106.38,106.4,50465.0,89.4415,89.4499,89.4247,89.4415,50465.0
2022-01-11 14:25:00,106.4,106.4,106.37,106.38,32598.0,89.4415,89.4415,89.4163,89.4247,32598.0
2022-01-11 14:30:00,106.39,106.39,106.37,106.37,32911.0,89.4331,89.4331,89.4163,89.4163,32911.0
2022-01-11 14:35:00,106.38,106.41,106.38,106.4,90949.0,89.4247,89.4499,89.4247,89.4415,90949.0
2022-01-11 14:40:00,106.41,106.41,106.39,106.41,63761.0,89.4499,89.4499,89.4331,89.4499,63761.0
2022-01-11 14:45:00,106.4,106.42,106.39,106.39,34904.0,89.4415,89.4583,89.4331,89.4331,34904.0
2022-01-11 14:50:00,106.4,106.43,106.38,106.41,25722.0,89.4415,89.4667,89.4247,89.4499,25722.0
2022-01-11 14:55:00,106.42,106.42,106.36,106.36,10225.0,89.4583,89.4583,89.4079,89.4079,10225.0
2022-01-11 15:00:00,106.37,106.39,106.36,106.38,76249.0,89.4163,89.4331,89.4079,89.4247,76249.0
2022-01-11 15:05:00,106.38,106.4,106.37,106.38,16376.0,89.4247,89.4415,89.4163,89.4247,16376.0
2022-01-11 15:10:00,106.37,106.38,106.34,106.34,32452.0,89.4163,89.4247,89.391,89.391,32452.0
2022-01-11 15:15:00,106.34,106.35,106.32,106.33,58392.0,89.391,89.3995,89.3742,89.3826,58392.0
2022-01-11 15:20:00,106.33,106.36,106.32,106.33,24233.0,89.3826,89.4079,89.3742,89.3826,24233.0
2022-01-11 15:25:00,106.32,106.34,106.3,106.31,106045.0,89.3742,89.391,89.3574,89.3658,106045.0
2022-01-11 15:30:00,106.31,106.32,106.29,106.3,17449.0,89.3658,89.3742,89.349,89.3574,17449.0
2022-01-11 15:35:00,106.31,106.32,106.29,106.3,15522.0,89.3658,89.3742,89.349,89.3574,15522.0
2022-01-11 15:40:00,106.3,106.31,106.29,106.3,24474.0,89.3574,89.3658,89.349,89.3574,24474.0
2022-01-11 15:45:00,106.3,106.36,106.29,106.35,276713.0,89.3574,89.4079,89.349,89.3995,276713.0
2022-01-11 15:50:00,106.34,106.39,106.33,106.39,251143.0,89.391,89.4331,89.3826,89.4331,251143.0
2022-01-11 15:55:00,106.38,106.44,106.38,106.44,469652.0,89.4247,89.4751,89.4247,89.4751,469652.0
2022-01-12 09:30:00,106.4,106.55,106.4,106.5,496164.0,89.4415,89.5676,89.4415,89.5255,496164.0
2022-01-12 09:35:00,106.5,106.5,106.41,106.42,161958.0,89.5255,89.5255,89.4499,89.4583,161958.0
2022-01-12 09:40:00,106.41,106.41,106.35,106.38,82191.0,89.4499,89.4499,89.3995,89.4247,82191.0
2022-01-12 09:45:00,106.38,106.38,106.32,106.34,37934.0,89.4247,89.4247,89.3742,89.391,37934.0
2022-01-12 09:50:00,106.34,106.37,106.32,106.34,57657.0,89.391,89.4163,89.3742,89.391,57657.0
2022-01-12 09:55:00,106.33,106.36,106.32,106.34,72475.0,89.3826,89.4079,89.3742,89.391,72475.0
2022-01-12 10:00:00,106.34,106.36,106.3,106.33,65275.0,89.391,89.4079,89.3574,89.3826,65275.0
2022-01-12 10:05:00,106.33,106.39,106.32,106.39,178436.0,89.3826,89.4331,89.3742,89.4331,178436.0
2022-01-12 10:10:00,106.38,106.39,106.34,106.35,219031.0,89.4247,89.4331,89.391,89.3995,219031.0
2022-01-12 10:15:00,106.35,106.36,106.33,106.34,61768.0,89.3995,89.4079,89.3826,89.391,61768.0
2022-01-12 10:20:00,106.34,106.34,106.31,106.31,23484.0,89.391,89.391,89.3658,89.3658,23484.0
2022-01-12 10:25:00,106.32,106.33,106.31,106.31,42747.0,89.3742,89.3826,89.3658,89.3658,42747.0
2022-01-12 10:30:00,106.31,106.32,106.24,106.28,239852.0,89.3658,89.3742,89.307,89.3406,239852.0
2022-01-12 10:35:00,106.27,106.29,106.24,106.24,19948.0,89.3322,89.349,89.307,89.307,19948.0
2022-01-12 10:40:00,106.24,106.28,106.24,106.25,32244.0,89.307,89.3406,89.307,89.3154,32244.0
2022-01-12 10:45:00,106.26,106.28,106.25,106.27,106250.0,89.3238,89.3406,89.3154,89.3322,106250.0
2022-01-12 10:50:00,106.28,106.28,106.21,106.22,79634.0,89.3406,89.3406,89.2818,89.2902,79634.0
2022-01-12 10:55:00,106.22,106.28,106.21,106.27,25552.0,89.2902,89.3406,89.2818,89.3322,25552.0
2022-01-12 11:00:00,106.27,106.29,106.23,106.24,24939.0,89.3322,89.349,89.2986,89.307,24939.0
2022-01-12 11:05:00,106.24,106.25,106.19,106.23,154693.0,89.307,89.3154,89.265,89.2986,154693.0
2022-01-12 11:10:00,106.21,106.22,106.17,106.18,61898.0,89.2818,89.2902,89.2481,89.2565,61898.0
2022-01-12 11:15:00,106.17,106.19,106.15,106.17,119846.0,89.2481,89.265,89.2313,89.2481,119846.0
2022-01-12 11:20:00,106.17,106.19,106.13,106.18,29228.0,89.2481,89.265,89.2145,89.2565,29228.0
2022-01-12 11:25:00,106.17,106.21,106.17,106.21,76206.0,89.2481,89.2818,89.2481,89.2818,76206.0
2022-01-12 11:30:00,106.22,106.25,106.21,106.23,75731.0,89.2902,89.3154,89.2818,89.2986,75731.0
2022-01-12 11:35:00,106.23,106.28,106.23,106.26,140546.0,89.2986,89.3406,89.2986,89.3238,140546.0
2022-01-12 11:40:00,106.26,106.29,106.25,106.27,20170.0,89.3238,89.349,89.3154,89.3322,20170.0
2022-01-12 11:45:00,106.27,106.3,106.25,106.29,121207.0,89.3322,89.3574,89.3154,89.349,121207.0
2022-01-12 11:50:00,106.29,106.33,106.28,106.32,11612.0,89.349,89.3826,89.3406,89.3742,11612.0
2022-01-12 11:55:00,106.32,106.32,106.27,106.28,35432.0,89.3742,89.3742,89.3322,89.3406,35432.0
2022-01-12 12:00:00,106.28,106.33,106.27,106.33,60819.0,89.3406,89.3826,89.3322,89.3826,60819.0
2022-01-12 12:05:00,106.33,106.34,106.32,106.34,20001.0,89.3826,89.391,89.3742,89.391,20001.0
2022-01-12 12:10:00,106.34,106.35,106.31,106.34,98439.0,89.391,89.3995,89.3658,89.391,98439.0
2022-01-12 12:15:00,106.34,106.34,106.33,106.34,18299.0,89.391,89.391,89.3826,89.391,18299.0
2022-01-12 12:20:00,106.33,106.34,106.33,106.34,4386.0,89.3826,89.391,89.3826,89.391,4386.0
2022-01-12 12:25:00,106.34,106.34,106.33,106.34,6922.0,89.391,89.391,89.3826,89.391,6922.0
2022-01-12 12:30:00,106.34,106.4,106.33,106.4,130103.0,89.391,89.4415,89.3826,89.4415,130103.0
2022-01-12 12:35:00,106.4,106.42,106.38,106.41,143235.0,89.4415,89.4583,89.4247,89.4499,143235.0
2022-01-12 12:40:00,106.41,106.44,106.41,106.43,12058.0,89.4499,89.4751,89.4499,89.4667,12058.0
2022-01-12 12:45:00,106.43,106.43,106.4,106.43,47930.0,89.4667,89.4667,89.4415,89.4667,47930.0
2022-01-12 12:50:00,106.43,106.43,106.39,106.4,19528.0,89.4667,89.4667,89.4331,89.4415,19528.0
2022-01-12 12:55:00,106.41,106.42,106.37,106.39,17104.0,89.4499,89.4583,89.4163,89.4331,17104.0
2022-01-12 13:00:00,106.4,106.43,106.33,106.34,80314.0,89.4415,89.4667,89.3826,89.391,80314.0
2022-01-12 13:05:00,106.34,106.37,106.3,106.32,51460.0,89.391,89.4163,89.3574,89.3742,51460.0
2022-01-12 13:10:00,106.31,106.33,106.3,106.31,38084.0,89.3658,89.3826,89.3574,89.3658,38084.0
2022-01-12 13:15:00,106.31,106.32,106.29,106.31,11960.0,89.3658,89.3742,89.349,89.3658,11960.0
2022-01-12 13:20:00,106.32,106.33,106.27,106.29,16532.0,89.3742,89.3826,89.3322,89.349,16532.0
2022-01-12 13:25:00,106.29,106.3,106.23,106.25,37842.0,89.349,89.3574,89.2986,89.3154,37842.0
2022-01-12 13:30:00,106.25,106.28,106.23,106.27,12813.0,89.3154,89.3406,89.2986,89.3322,12813.0
2022-01-12 13:35:00,106.26,106.28,106.25,106.27,15762.0,89.3238,89.3406,89.3154,89.3322,15762.0
2022-01-12 13:40:00,106.28,106.29,106.26,106.28,33326.0,89.3406,89.349,89.3238,89.3406,33326.0
2022-01-12 13:45:00,106.28,106.28,106.26,106.26,10251.0,89.3406,89.3406,89.3238,89.3238,10251.0
2022-01-12 13:50:00,106.25,106.25,106.19,106.2,98530.0,89.3154,89.3154,89.265,89.2734,98530.0
2022-01-12 13:55:00,106.2,106.24,106.19,106.23,22276.0,89.2734,89.307,89.265,89.2986,22276.0
2022-01-12 14:00:00,106.22,106.23,106.19,106.19,33470.0,89.2902,89.2986,89.265,89.265,33470.0
2022-01-12 14:05:00,106.19,106.19,106.14,106.16,94788.0,89.265,89.265,89.2229,89.2397,94788.0
2022-01-12 14:10:00,106.16,106.16,106.13,106.15,31570.0,89.2397,89.2397,89.2145,89.2313,31570.0
2022-01-12 14:15:00,106.15,106.17,106.14,106.15,16570.0,89.2313,89.2481,89.2229,89.2313,16570.0
2022-01-12 14:20:00,106.15,106.16,106.14,106.16,8162.0,89.2313,89.2397,89.2229,89.2397,8162.0
2022-01-12 14:25:00,106.16,106.18,106.15,106.18,20262.0,89.2397,89.2565,89.2313,89.2565,20262.0
2022-01-12 14:30:00,106.18,106.22,106.17,106.2,84302.0,89.2565,89.2902,89.2481,89.2734,84302.0
2022-01-12 14:35:00,106.2,106.24,106.2,106.23,15249.0,89.2734,89.307,89.2734,89.2986,15249.0
2022-01-12 14:40:00,106.23,106.26,106.22,106.22,55756.0,89.2986,89.3238,89.2902,89.2902,55756.0
2022-01-12 14:45:00,106.22,106.24,106.21,106.22,10153.0,89.2902,89.307,89.2818,89.2902,10153.0
2022-01-12 14:50:00,106.22,106.26,106.22,106.24,10841.0,89.2902,89.3238,89.2902,89.307,10841.0
2022-01-12 14:55:00,106.25,106.27,106.23,106.25,14939.0,89.3154,89.3322,89.2986,89.3154,14939.0
2022-01-12 15:00:00,106.24,106.25,106.17,106.18,66026.0,89.307,89.3154,89.2481,89.2565,66026.0
2022-01-12 15:05:00,106.17,106.2,106.17,106.19,12710.0,89.2481,89.2734,89.2481,89.265,12710.0
2022-01-12 15:10:00,106.19,106.24,106.19,106.2,22357.0,89.265,89.307,89.265,89.2734,22357.0
2022-01-12 15:15:00,106.2,106.21,106.18,106.18,17980.0,89.2734,89.2818,89.2565,89.2565,17980.0
2022-01-12 15:20:00,106.18,106.25,106.18,106.25,50216.0,89.2565,89.3154,89.2565,89.3154,50216.0
2022-01-12 15:25:00,106.25,106.26,106.22,106.24,55692.0,89.3154,89.3238,89.2902,89.307,55692.0
2022-01-12 15:30:00,106.23,106.26,106.22,106.23,24992.0,89.2986,89.3238,89.2902,89.2986,24992.0
2022-01-12 15:35:00,106.23,106.26,106.23,106.24,47839.0,89.2986,89.3238,89.2986,89.307,47839.0
2022-01-12 15:40:00,106.24,106.26,106.23,106.26,19958.0,89.307,89.3238,89.2986,89.3238,19958.0
2022-01-12 15:45:00,106.26,106.26,106.21,106.23,96725.0,89.3238,89.3238,89.2818,89.2986,96725.0
2022-01-12 15:50:00,106.24,106.27,106.22,106.25,70344.0,89.307,89.3322,89.2902,89.3154,70344.0
2022-01-12 15:55:00,106.24,106.27,106.22,106.23,84664.0,89.307,89.3322,89.2902,89.2986,84664.0
2022-01-13 09:30:00,105.95,106.06,105.89,105.99,486948.0,89.0632,89.1557,89.0128,89.0968,486948.0
2022-01-13 09:35:00,105.98,105.99,105.87,105.88,221121.0,89.0884,89.0968,88.996,89.0044,221121.0
2022-01-13 09:40:00,105.89,105.89,105.81,105.83,305096.0,89.0128,89.0128,88.9455,88.9623,305096.0
2022-01-13 09:45:00,105.83,105.86,105.79,105.84,124045.0,88.9623,88.9875,88.9287,88.9707,124045.0
2022-01-13 09:50:00,105.84,105.9,105.82,105.88,100783.0,88.9707,89.0212,88.9539,89.0044,100783.0
2022-01-13 09:55:00,105.88,105.92,105.85,105.86,335581.0,89.0044,89.038,88.9791,88.9875,335581.0
2022-01-13 10:00:00,105.87,105.89,105.84,105.87,53207.0,88.996,89.0128,88.9707,88.996,53207.0
2022-01-13 10:05:00,105.87,105.88,105.84,105.84,102879.0,88.996,89.0044,88.9707,88.9707,102879.0
2022-01-13 10:10:00,105.84,105.9,105.81,105.84,187054.0,88.9707,89.0212,88.9455,88.9707,187054.0
2022-01-13 10:15:00,105.84,105.84,105.79,105.83,103343.0,88.9707,88.9707,88.9287,88.9623,103343.0
2022-01-13 10:20:00,105.83,105.85,105.8,105.82,34506.0,88.9623,88.9791,88.9371,88.9539,34506.0
2022-01-13 10:25:00,105.81,105.85,105.81,105.85,54867.0,88.9455,88.9791,88.9455,88.9791,54867.0
2022-01-13 10:30:00,105.85,105.88,105.83,105.84,120736.0,88.9791,89.0044,88.9623,88.9707,120736.0
2022-01-13 10:35:00,105.84,105.91,105.83,105.91,34452.0,88.9707,89.0296,88.9623,89.0296,34452.0
2022-01-13 10:40:00,105.91,105.92,105.89,105.91,65680.0,89.0296,89.038,89.0128,89.0296,65680.0
2022-01-13 10:45:00,105.92,105.92,105.89,105.9,27414.0,89.038,89.038,89.0128,89.0212,27414.0
2022-01-13 10:50:00,105.89,105.89,105.83,105.83,9949.0,89.0128,89.0128,88.9623,88.9623,9949.0
2022-01-13 10:55:00,105.84,105.88,105.83,105.85,9647.0,88.9707,89.0044,88.9623,88.9791,9647.0
2022-01-13 11:00:00,105.86,105.91,105.85,105.91,92092.0,88.9875,89.0296,88.9791,89.0296,92092.0
2022-01-13 11:05:00,105.9,105.91,105.87,105.87,133688.0,89.0212,89.0296,88.996,88.996,133688.0
2022-01-13 11:10:00,105.88,105.89,105.86,105.88,51172.0,89.0044,89.0128,88.9875,89.0044,51172.0
2022-01-13 11:15:00,105.88,105.91,105.87,105.89,18511.0,89.0044,89.0296,88.996,89.0128,18511.0
2022-01-13 11:20:00,105.89,105.91,105.87,105.88,67409.0,89.0128,89.0296,88.996,89.0044,67409.0
2022-01-13 11:25:00,105.88,105.92,105.88,105.9,40404.0,89.0044,89.038,89.0044,89.0212,40404.0
2022-01-13 11:30:00,105.9,105.9,105.89,105.89,54183.0,89.0212,89.0212,89.0128,89.0128,54183.0
2022-01-13 11:35:00,105.9,105.94,105.89,105.94,66223.0,89.0212,89.0548,89.0128,89.0548,66223.0
2022-01-13 11:40:00,105.94,105.95,105.93,105.95,8347.0,89.0548,89.0632,89.0464,89.0632,8347.0
2022-01-13 11:45:00,105.95,105.98,105.94,105.98,17600.0,89.0632,89.0884,89.0548,89.0884,17600.0
2022-01-13 11:50:00,105.97,105.99,105.94,105.97,103990.0,89.08,89.0968,89.0548,89.08,103990.0
2022-01-13 11:55:00,105.97,105.97,105.96,105.96,736.0,89.08,89.08,89.0716,89.0716,736.0
2022-01-13 12:00:00,105.96,105.96,105.92,105.95,77167.0,89.0716,89.0716,89.038,89.0632,77167.0
2022-01-13 12:05:00,105.95,105.97,105.94,105.94,39766.0,89.0632,89.08,89.0548,89.0548,39766.0
2022-01-13 12:10:00,105.94,105.95,105.89,105.9,21246.0,89.0548,89.0632,89.0128,89.0212,21246.0
2022-01-13 12:15:00,105.89,105.89,105.78,105.82,40792.0,89.0128,89.0128,88.9203,88.9539,40792.0
2022-01-13 12:20:00,105.81,105.81,105.78,105.8,33228.0,88.9455,88.9455,88.9203,88.9371,33228.0
2022-01-13 12:25:00,105.8,105.84,105.79,105.81,13835.0,88.9371,88.9707,88.9287,88.9455,13835.0
2022-01-13 12:30:00,105.81,105.86,105.8,105.84,30925.0,88.9455,88.9875,88.9371,88.9707,30925.0
2022-01-13 12:35:00,105.84,105.85,105.81,105.81,26019.0,88.9707,88.9791,88.9455,88.9455,26019.0
2022-01-13 12:40:00,105.81,105.82,105.77,105.78,162055.0,88.9455,88.9539,88.9119,88.9203,162055.0
2022-01-13 12:45:00,105.78,105.78,105.76,105.77,89907.0,88.9203,88.9203,88.9035,88.9119,89907.0
2022-01-13 12:50:00,105.77,105.77,105.76,105.77,7177.0,88.9119,88.9119,88.9035,88.9119,7177.0
2022-01-13 12:55:00,105.77,105.79,105.76,105.79,36878.0,88.9119,88.9287,88.9035,88.9287,36878.0
2022-01-13 13:00:00,105.79,105.79,105.7,105.75,124396.0,88.9287,88.9287,88.8531,88.8951,124396.0
2022-01-13 13:05:00,105.75,105.8,105.74,105.79,88137.0,88.8951,88.9371,88.8867,88.9287,88137.0
2022-01-13 13:10:00,105.79,105.84,105.78,105.84,66680.0,88.9287,88.9707,88.9203,88.9707,66680.0
2022-01-13 13:15:00,105.84,105.86,105.82,105.85,73067.0,88.9707,88.9875,88.9539,88.9791,73067.0
2022-01-13 13:20:00,105.86,105.91,105.85,105.9,25934.0,88.9875,89.0296,88.9791,89.0212,25934.0
2022-01-13 13:25:00,105.9,105.92,105.89,105.9,111825.0,89.0212,89.038,89.0128,89.0212,111825.0
2022-01-13 13:30:00,105.89,105.91,105.88,105.9,11759.0,89.0128,89.0296,89.0044,89.0212,11759.0
2022-01-13 13:35:00,105.89,105.9,105.87,105.88,10895.0,89.0128,89.0212,88.996,89.0044,10895.0
2022-01-13 13:40:00,105.87,105.9,105.87,105.89,24447.0,88.996,89.0212,88.996,89.0128,24447.0
2022-01-13 13:45:00,105.88,105.9,105.87,105.9,6410.0,89.0044,89.0212,88.996,89.0212,6410.0
2022-01-13 13:50:00,105.89,105.92,105.88,105.91,20390.0,89.0128,89.038,89.0044,89.0296,20390.0
2022-01-13 13:55:00,105.92,105.92,105.89,105.91,88868.0,89.038,89.038,89.0128,89.0296,88868.0
2022-01-13 14:00:00,105.92,105.94,105.89,105.92,112091.0,89.038,89.0548,89.0128,89.038,112091.0
2022-01-13 14:05:00,105.92,105.95,105.91,105.95,21437.0,89.038,89.0632,89.0296,89.0632,21437.0
2022-01-13 14:10:00,105.94,105.95,105.9,105.91,12923.0,89.0548,89.0632,89.0212,89.0296,12923.0
2022-01-13 14:15:00,105.91,105.93,105.88,105.89,54361.0,89.0296,89.0464,89.0044,89.0128,54361.0
2022-01-13 14:20:00,105.89,105.89,105.87,105.88,10855.0,89.0128,89.0128,88.996,89.0044,10855.0
2022-01-13 14:25:00,105.88,105.89,105.87,105.87,6433.0,89.0044,89.0128,88.996,88.996,6433.0
2022-01-13 14:30:00,105.87,105.88,105.85,105.88,32060.0,88.996,89.0044,88.9791,89.0044,32060.0
2022-01-13 14:35:00,105.88,105.89,105.86,105.86,15026.0,89.0044,89.0128,88.9875,88.9875,15026.0
2022-01-13 14:40:00,105.87,105.88,105.85,105.88,16173.0,88.996,89.0044,88.9791,89.0044,16173.0
2022-01-13 14:45:00,105.87,105.89,105.87,105.87,20433.0,88.996,89.0128,88.996,88.996,20433.0
2022-01-13 14:50:00,105.87,105.89,105.84,105.88,56499.0,88.996,89.0128,88.9707,89.0044,56499.0
2022-01-13 14:55:00,105.88,105.9,105.85,105.87,90773.0,89.0044,89.0212,88.9791,88.996,90773.0
2022-01-13 15:00:00,105.87,105.88,105.82,105.84,70210.0,88.996,89.0044,88.9539,88.9707,70210.0
2022-01-13 15:05:00,105.85,105.9,105.85,105.86,18583.0,88.9791,89.0212,88.9791,88.9875,18583.0
2022-01-13 15:10:00,105.86,105.86,105.81,105.84,33284.0,88.9875,88.9875,88.9455,88.9707,33284.0
2022-01-13 15:15:00,105.84,105.87,105.82,105.86,93622.0,88.9707,88.996,88.9539,88.9875,93622.0
2022-01-13 15:20:00,105.87,105.9,105.86,105.88,79319.0,88.996,89.0212,88.9875,89.0044,79319.0
2022-01-13 15:25:00,105.88,105.91,105.85,105.91,70464.0,89.0044,89.0296,88.9791,89.0296,70464.0
2022-01-13 15:30:00,105.9,105.92,105.89,105.9,66236.0,89.0212,89.038,89.0128,89.0212,66236.0
2022-01-13 15:35:00,105.9,105.9,105.87,105.89,17856.0,89.0212,89.0212,88.996,89.0128,17856.0
2022-01-13 15:40:00,105.89,105.92,105.87,105.88,172040.0,89.0128,89.038,88.996,89.0044,172040.0
2022-01-13 15:45:00,105.88,105.88,105.85,105.87,84748.0,89.0044,89.0044,88.9791,88.996,84748.0
2022-01-13 15:50:00,105.86,105.87,105.81,105.81,115768.0,88.9875,88.996,88.9455,88.9455,115768.0
2022-01-13 15:55:00,105.81,105.87,105.79,105.87,279317.0,88.9455,88.996,88.9287,88.996,279317.0
2022-01-14 09:30:00,105.34,105.34,105.22,105.24,327249.0,88.5504,88.5504,88.4496,88.4664,327249.0
2022-01-14 09:35:00,105.24,105.29,105.23,105.26,125595.0,88.4664,88.5084,88.458,88.4832,125595.0
2022-01-14 09:40:00,105.26,105.32,105.24,105.32,234697.0,88.4832,88.5336,88.4664,88.5336,234697.0
2022-01-14 09:45:00,105.32,105.33,105.25,105.29,61109.0,88.5336,88.542,88.4748,88.5084,61109.0
2022-01-14 09:50:00,105.29,105.29,105.24,105.26,41216.0,88.5084,88.5084,88.4664,88.4832,41216.0
2022-01-14 09:55:00,105.26,105.33,105.26,105.33,91594.0,88.4832,88.542,88.4832,88.542,91594.0
2022-01-14 10:00:00,105.32,105.32,105.12,105.13,120632.0,88.5336,88.5336,88.3655,88.3739,120632.0
2022-01-14 10:05:00,105.13,105.16,105.12,105.13,472461.0,88.3739,88.3991,88.3655,88.3739,472461.0
2022-01-14 10:10:00,105.13,105.17,105.11,105.13,187781.0,88.3739,88.4075,88.3571,88.3739,187781.0
2022-01-14 10:15:00,105.14,105.24,105.14,105.23,106366.0,88.3823,88.4664,88.3823,88.458,106366.0
2022-01-14 10:20:00,105.23,105.27,105.2,105.2,154948.0,88.458,88.4916,88.4327,88.4327,154948.0
2022-01-14 10:25:00,105.2,105.24,105.2,105.21,52190.0,88.4327,88.4664,88.4327,88.4411,52190.0
2022-01-14 10:30:00,105.22,105.22,105.17,105.2,43771.0,88.4496,88.4496,88.4075,88.4327,43771.0
2022-01-14 10:35:00,105.2,105.21,105.12,105.13,70074.0,88.4327,88.4411,88.3655,88.3739,70074.0
2022-01-14 10:40:00,105.14,105.18,105.11,105.15,43595.0,88.3823,88.4159,88.3571,88.3907,43595.0
2022-01-14 10:45:00,105.15,105.22,105.13,105.21,44604.0,88.3907,88.4496,88.3739,88.4411,44604.0
2022-01-14 10:50:00,105.22,105.23,105.16,105.21,321940.0,88.4496,88.458,88.3991,88.4411,321940.0
2022-01-14 10:55:00,105.19,105.23,105.19,105.21,14078.0,88.4243,88.458,88.4243,88.4411,14078.0
2022-01-14 11:00:00,105.21,105.26,105.2,105.26,61042.0,88.4411,88.4832,88.4327,88.4832,61042.0
2022-01-14 11:05:00,105.27,105.27,105.24,105.25,48945.0,88.4916,88.4916,88.4664,88.4748,48945.0
2022-01-14 11:10:00,105.25,105.27,105.24,105.26,82179.0,88.4748,88.4916,88.4664,88.4832,82179.0
2022-01-14 11:15:00,105.26,105.29,105.23,105.24,95735.0,88.4832,88.5084,88.458,88.4664,95735.0
2022-01-14 11:20:00,105.24,105.28,105.23,105.25,41047.0,88.4664,88.5,88.458,88.4748,41047.0
2022-01-14 11:25:00,105.25,105.25,105.21,105.22,58568.0,88.4748,88.4748,88.4411,88.4496,58568.0
2022-01-14 11:30:00,105.22,105.24,105.19,105.2,131435.0,88.4496,88.4664,88.4243,88.4327,131435.0
2022-01-14 11:35:00,105.2,105.22,105.2,105.2,117371.0,88.4327,88.4496,88.4327,88.4327,117371.0
2022-01-14 11:40:00,105.2,105.25,105.19,105.25,19005.0,88.4327,88.4748,88.4243,88.4748,19005.0
2022-01-14 11:45:00,105.25,105.27,105.2,105.2,40553.0,88.4748,88.4916,88.4327,88.4327,40553.0
2022-01-14 11:50:00,105.2,105.23,105.2,105.21,23832.0,88.4327,88.458,88.4327,88.4411,23832.0
2022-01-14 11:55:00,105.2,105.25,105.2,105.23,9265.0,88.4327,88.4748,88.4327,88.458,9265.0
2022-01-14 12:00:00,105.23,105.25,105.2,105.23,138125.0,88.458,88.4748,88.4327,88.458,138125.0
2022-01-14 12:05:00,105.23,105.24,105.21,105.23,17711.0,88.458,88.4664,88.4411,88.458,17711.0
2022-01-14 12:10:00,105.23,105.25,105.19,105.2,28826.0,88.458,88.4748,88.4243,88.4327,28826.0
2022-01-14 12:15:00,105.21,105.23,105.2,105.2,5586.0,88.4411,88.458,88.4327,88.4327,5586.0
2022-01-14 12:20:00,105.2,105.21,105.14,105.15,49678.0,88.4327,88.4411,88.3823,88.3907,49678.0
2022-01-14 12:25:00,105.15,105.16,105.12,105.14,37879.0,88.3907,88.3991,88.3655,88.3823,37879.0
2022-01-14 12:30:00,105.14,105.16,105.11,105.13,34759.0,88.3823,88.3991,88.3571,88.3739,34759.0
2022-01-14 12:35:00,105.13,105.13,105.12,105.13,35068.0,88.3739,88.3739,88.3655,88.3739,35068.0
2022-01-14 12:40:00,105.13,105.13,105.08,105.09,77482.0,88.3739,88.3739,88.3319,88.3403,77482.0
2022-01-14 12:45:00,105.09,105.09,104.95,105.01,210240.0,88.3403,88.3403,88.2226,88.273,210240.0
2022-01-14 12:50:00,105.02,105.02,104.93,104.94,187508.0,88.2814,88.2814,88.2058,88.2142,187508.0
2022-01-14 12:55:00,104.93,104.94,104.89,104.9,66517.0,88.2058,88.2142,88.1722,88.1806,66517.0
2022-01-14 13:00:00,104.9,105.01,104.9,105.0,365170.0,88.1806,88.273,88.1806,88.2646,365170.0
2022-01-14 13:05:00,105.0,105.0,104.98,105.0,122914.0,88.2646,88.2646,88.2478,88.2646,122914.0
2022-01-14 13:10:00,105.0,105.04,104.99,105.04,39168.0,88.2646,88.2982,88.2562,88.2982,39168.0
2022-01-14 13:15:00,105.04,105.04,105.03,105.04,71407.0,88.2982,88.2982,88.2898,88.2982,71407.0
2022-01-14 13:20:00,105.04,105.04,105.02,105.03,122821.0,88.2982,88.2982,88.2814,88.2898,122821.0
2022-01-14 13:25:00,105.03,105.03,105.0,105.01,75929.0,88.2898,88.2898,88.2646,88.273,75929.0
2022-01-14 13:30:00,105.01,105.01,104.94,104.95,71903.0,88.273,88.273,88.2142,88.2226,71903.0
2022-01-14 13:35:00,104.95,104.96,104.94,104.95,52940.0,88.2226,88.231,88.2142,88.2226,52940.0
2022-01-14 13:40:00,104.95,104.99,104.95,104.98,36031.0,88.2226,88.2562,88.2226,88.2478,36031.0
2022-01-14 13:45:00,104.98,104.98,104.91,104.92,49520.0,88.2478,88.2478,88.189,88.1974,49520.0
2022-01-14 13:50:00,104.93,104.98,104.91,104.95,79401.0,88.2058,88.2478,88.189,88.2226,79401.0
2022-01-14 13:55:00,104.95,104.98,104.93,104.95,47464.0,88.2226,88.2478,88.2058,88.2226,47464.0
2022-01-14 14:00:00,104.95,104.99,104.93,104.94,82919.0,88.2226,88.2562,88.2058,88.2142,82919.0
2022-01-14 14:05:00,104.94,104.96,104.92,104.92,56285.0,88.2142,88.231,88.1974,88.1974,56285.0
2022-01-14 14:10:00,104.92,104.95,104.89,104.94,254557.0,88.1974,88.2226,88.1722,88.2142,254557.0
2022-01-14 14:15:00,104.94,104.97,104.92,104.96,239332.0,88.2142,88.2394,88.1974,88.231,239332.0
2022-01-14 14:20:00,104.97,104.99,104.96,104.97,16386.0,88.2394,88.2562,88.231,88.2394,16386.0
2022-01-14 14:25:00,104.97,104.98,104.96,104.98,67024.0,88.2394,88.2478,88.231,88.2478,67024.0
2022-01-14 14:30:00,104.98,104.99,104.96,104.98,26976.0,88.2478,88.2562,88.231,88.2478,26976.0
2022-01-14 14:35:00,104.97,105.04,104.97,105.02,223031.0,88.2394,88.2982,88.2394,88.2814,223031.0
2022-01-14 14:40:00,105.02,105.02,104.97,104.98,100008.0,88.2814,88.2814,88.2394,88.2478,100008.0
2022-01-14 14:45:00,104.98,105.01,104.98,105.0,11782.0,88.2478,88.273,88.2478,88.2646,11782.0
2022-01-14 14:50:00,105.0,105.0,104.97,104.98,26159.0,88.2646,88.2646,88.2394,88.2478,26159.0
2022-01-14 14:55:00,104.98,104.99,104.94,104.96,64776.0,88.2478,88.2562,88.2142,88.231,64776.0
2022-01-14 15:00:00,104.96,104.98,104.94,104.95,18455.0,88.231,88.2478,88.2142,88.2226,18455.0
2022-01-14 15:05:00,104.95,104.96,104.91,104.91,71793.0,88.2226,88.231,88.189,88.189,71793.0
2022-01-14 15:10:00,104.91,104.91,104.88,104.89,14807.0,88.189,88.189,88.1637,88.1722,14807.0
2022-01-14 15:15:00,104.89,104.94,104.88,104.94,21827.0,88.1722,88.2142,88.1637,88.2142,21827.0
2022-01-14 15:20:00,104.94,104.96,104.93,104.95,27388.0,88.2142,88.231,88.2058,88.2226,27388.0
2022-01-14 15:25:00,104.95,104.95,104.94,104.95,19308.0,88.2226,88.2226,88.2142,88.2226,19308.0
2022-01-14 15:30:00,104.95,104.99,104.94,104.98,51264.0,88.2226,88.2562,88.2142,88.2478,51264.0
2022-01-14 15:35:00,104.98,105.01,104.97,104.99,28863.0,88.2478,88.273,88.2394,88.2562,28863.0
2022-01-14 15:40:00,104.98,105.01,104.95,105.01,440003.0,88.2478,88.273,88.2226,88.273,440003.0
2022-01-14 15:45:00,105.01,105.07,104.99,105.0,232398.0,88.273,88.3235,88.2562,88.2646,232398.0
2022-01-14 15:50:00,104.99,105.02,104.97,105.02,100351.0,88.2562,88.2814,88.2394,88.2814,100351.0
2022-01-14 15:55:00,105.02,105.03,104.92,104.94,531822.0,88.2814,88.2898,88.1974,88.2142,531822.0
2022-01-18 09:30:00,104.31,104.37,104.11,104.11,175690.0,87.6846,87.735,87.5165,87.5165,175690.0
2022-01-18 09:35:00,104.1,104.12,104.01,104.1,115339.0,87.5081,87.5249,87.4324,87.5081,115339.0
2022-01-18 09:40:00,104.1,104.18,104.08,104.16,109750.0,87.5081,87.5753,87.4913,87.5585,109750.0
2022-01-18 09:45:00,104.16,104.22,104.15,104.19,240580.0,87.5585,87.6089,87.5501,87.5837,240580.0
2022-01-18 09:50:00,104.19,104.28,104.18,104.25,127861.0,87.5837,87.6594,87.5753,87.6342,127861.0
2022-01-18 09:55:00,104.25,104.26,104.16,104.18,521040.0,87.6342,87.6426,87.5585,87.5753,521040.0
2022-01-18 10:00:00,104.18,104.18,104.12,104.13,107228.0,87.5753,87.5753,87.5249,87.5333,107228.0
2022-01-18 10:05:00,104.13,104.16,104.1,104.14,124275.0,87.5333,87.5585,87.5081,87.5417,124275.0
2022-01-18 10:10:00,104.14,104.15,104.1,104.1,73102.0,87.5417,87.5501,87.5081,87.5081,73102.0
2022-01-18 10:15:00,104.09,104.11,104.07,104.09,131658.0,87.4997,87.5165,87.4828,87.4997,131658.0
2022-01-18 10:20:00,104.09,104.11,104.05,104.1,135979.0,87.4997,87.5165,87.466,87.5081,135979.0
2022-01-18 10:25:00,104.09,104.1,104.05,104.08,64176.0,87.4997,87.5081,87.466,87.4913,64176.0
2022-01-18 10:30:00,104.07,104.08,103.99,104.02,115239.0,87.4828,87.4913,87.4156,87.4408,115239.0
2022-01-18 10:35:00,104.02,104.02,103.98,104.0,42427.0,87.4408,87.4408,87.4072,87.424,42427.0
2022-01-18 10:40:00,104.0,104.02,103.98,104.0,202577.0,87.424,87.4408,87.4072,87.424,202577.0
2022-01-18 10:45:00,104.0,104.0,103.93,103.94,408674.0,87.424,87.424,87.3652,87.3736,408674.0
2022-01-18 10:50:00,103.94,103.97,103.93,103.97,146055.0,87.3736,87.3988,87.3652,87.3988,146055.0
2022-01-18 10:55:00,103.97,103.98,103.92,103.98,89587.0,87.3988,87.4072,87.3568,87.4072,89587.0
2022-01-18 11:00:00,103.98,103.99,103.94,103.98,40862.0,87.4072,87.4156,87.3736,87.4072,40862.0
2022-01-18 11:05:00,103.98,104.0,103.98,103.98,124019.0,87.4072,87.424,87.4072,87.4072,124019.0
2022-01-18 11:10:00,103.98,103.99,103.93,103.97,207095.0,87.4072,87.4156,87.3652,87.3988,207095.0
2022-01-18 11:15:00,103.97,103.98,103.91,103.93,127035.0,87.3988,87.4072,87.3483,87.3652,127035.0
2022-01-18 11:20:00,103.93,103.95,103.91,103.91,123161.0,87.3652,87.382,87.3483,87.3483,123161.0
2022-01-18 11:25:00,103.93,103.97,103.92,103.95,98084.0,87.3652,87.3988,87.3568,87.382,98084.0
2022-01-18 11:30:00,103.96,103.97,103.95,103.96,52095.0,87.3904,87.3988,87.382,87.3904,52095.0
2022-01-18 11:35:00,103.96,103.98,103.95,103.97,98655.0,87.3904,87.4072,87.382,87.3988,98655.0
2022-01-18 11:40:00,103.97,103.99,103.95,103.97,134950.0,87.3988,87.4156,87.382,87.3988,134950.0
2022-01-18 11:45:00,103.97,104.05,103.97,104.03,268571.0,87.3988,87.466,87.3988,87.4492,268571.0
2022-01-18 11:50:00,104.02,104.06,104.02,104.04,121845.0,87.4408,87.4744,87.4408,87.4576,121845.0
2022-01-18 11:55:00,104.04,104.06,104.03,104.05,74171.0,87.4576,87.4744,87.4492,87.466,74171.0
2022-01-18 12:00:00,104.05,104.06,104.01,104.02,108795.0,87.466,87.4744,87.4324,87.4408,108795.0
2022-01-18 12:05:00,104.01,104.02,103.98,103.98,69213.0,87.4324,87.4408,87.4072,87.4072,69213.0
2022-01-18 12:10:00,103.98,104.03,103.98,104.0,77254.0,87.4072,87.4492,87.4072,87.424,77254.0
2022-01-18 12:15:00,104.0,104.0,103.98,103.98,88127.0,87.424,87.424,87.4072,87.4072,88127.0
2022-01-18 12:20:00,103.98,103.99,103.93,103.94,86052.0,87.4072,87.4156,87.3652,87.3736,86052.0
2022-01-18 12:25:00,103.94,103.96,103.9,103.91,135524.0,87.3736,87.3904,87.3399,87.3483,135524.0
2022-01-18 12:30:00,103.91,103.91,103.87,103.87,74016.0,87.3483,87.3483,87.3147,87.3147,74016.0
2022-01-18 12:35:00,103.88,103.88,103.8,103.81,207322.0,87.3231,87.3231,87.2559,87.2643,207322.0
2022-01-18 12:40:00,103.81,103.84,103.78,103.79,95801.0,87.2643,87.2895,87.2391,87.2475,95801.0
2022-01-18 12:45:00,103.78,103.84,103.72,103.73,145688.0,87.2391,87.2895,87.1886,87.197,145688.0
2022-01-18 12:50:00,103.73,103.73,103.66,103.71,151640.0,87.197,87.197,87.1382,87.1802,151640.0
2022-01-18 12:55:00,103.7,103.76,103.7,103.73,67215.0,87.1718,87.2223,87.1718,87.197,67215.0
2022-01-18 13:00:00,103.73,103.77,103.72,103.75,205493.0,87.197,87.2307,87.1886,87.2138,205493.0
2022-01-18 13:05:00,103.75,103.76,103.74,103.75,35137.0,87.2138,87.2223,87.2054,87.2138,35137.0
2022-01-18 13:10:00,103.75,103.83,103.74,103.82,44941.0,87.2138,87.2811,87.2054,87.2727,44941.0
2022-01-18 13:15:00,103.82,103.87,103.81,103.84,25203.0,87.2727,87.3147,87.2643,87.2895,25203.0
2022-01-18 13:20:00,103.84,103.85,103.79,103.8,75256.0,87.2895,87.2979,87.2475,87.2559,75256.0
2022-01-18 13:25:00,103.8,103.84,103.78,103.84,315969.0,87.2559,87.2895,87.2391,87.2895,315969.0
2022-01-18 13:30:00,103.84,103.86,103.83,103.85,18103.0,87.2895,87.3063,87.2811,87.2979,18103.0
2022-01-18 13:35:00,103.86,103.89,103.84,103.89,52282.0,87.3063,87.3315,87.2895,87.3315,52282.0
2022-01-18 13:40:00,103.89,103.93,103.88,103.93,17438.0,87.3315,87.3652,87.3231,87.3652,17438.0
2022-01-18 13:45:00,103.93,103.99,103.92,103.98,147493.0,87.3652,87.4156,87.3568,87.4072,147493.0
2022-01-18 13:50:00,103.98,104.01,103.94,103.98,101111.0,87.4072,87.4324,87.3736,87.4072,101111.0
2022-01-18 13:55:00,103.98,104.02,103.98,104.02,18265.0,87.4072,87.4408,87.4072,87.4408,18265.0
2022-01-18 14:00:00,104.02,104.08,104.01,104.07,41741.0,87.4408,87.4913,87.4324,87.4828,41741.0
2022-01-18 14:05:00,104.07,104.11,104.05,104.06,127702.0,87.4828,87.5165,87.466,87.4744,127702.0
2022-01-18 14:10:00,104.06,104.06,104.04,104.05,45045.0,87.4744,87.4744,87.4576,87.466,45045.0
2022-01-18 14:15:00,104.05,104.05,104.02,104.04,39098.0,87.466,87.466,87.4408,87.4576,39098.0
2022-01-18 14:20:00,104.05,104.05,103.99,104.01,120019.0,87.466,87.466,87.4156,87.4324,120019.0
2022-01-18 14:25:00,104.01,104.06,104.0,104.03,128657.0,87.4324,87.4744,87.424,87.4492,128657.0
2022-01-18 14:30:00,104.02,104.05,103.98,104.01,111872.0,87.4408,87.466,87.4072,87.4324,111872.0
2022-01-18 14:35:00,104.01,104.04,103.96,103.97,30879.0,87.4324,87.4576,87.3904,87.3988,30879.0
2022-01-18 14:40:00,103.97,103.99,103.96,103.98,32404.0,87.3988,87.4156,87.3904,87.4072,32404.0
2022-01-18 14:45:00,103.98,103.99,103.93,103.96,35306.0,87.4072,87.4156,87.3652,87.3904,35306.0
2022-01-18 14:50:00,103.97,104.03,103.96,104.02,84799.0,87.3988,87.4492,87.3904,87.4408,84799.0
2022-01-18 14:55:00,104.02,104.02,103.96,103.97,76742.0,87.4408,87.4408,87.3904,87.3988,76742.0
2022-01-18 15:00:00,103.97,103.99,103.92,103.93,95230.0,87.3988,87.4156,87.3568,87.3652,95230.0
2022-01-18 15:05:00,103.93,103.99,103.93,103.97,57560.0,87.3652,87.4156,87.3652,87.3988,57560.0
2022-01-18 15:10:00,103.98,103.99,103.96,103.97,116891.0,87.4072,87.4156,87.3904,87.3988,116891.0
2022-01-18 15:15:00,103.95,103.96,103.85,103.89,80661.0,87.382,87.3904,87.2979,87.3315,80661.0
2022-01-18 15:20:00,103.89,103.97,103.88,103.95,57729.0,87.3315,87.3988,87.3231,87.382,57729.0
2022-01-18 15:25:00,103.95,103.98,103.94,103.98,74588.0,87.382,87.4072,87.3736,87.4072,74588.0
2022-01-18 15:30:00,103.98,103.98,103.93,103.95,83046.0,87.4072,87.4072,87.3652,87.382,83046.0
2022-01-18 15:35:00,103.95,103.96,103.91,103.93,64908.0,87.382,87.3904,87.3483,87.3652,64908.0
2022-01-18 15:40:00,103.92,103.94,103.92,103.94,112387.0,87.3568,87.3736,87.3568,87.3736,112387.0
2022-01-18 15:45:00,103.94,104.0,103.93,103.98,84489.0,87.3736,87.424,87.3652,87.4072,84489.0
2022-01-18 15:50:00,103.99,103.99,103.92,103.95,109824.0,87.4156,87.4156,87.3568,87.382,109824.0
2022-01-18 15:55:00,103.95,104.01,103.95,103.97,404674.0,87.382,87.4324,87.382,87.3988,404674.0
2022-01-19 09:30:00,104.84,104.99,104.8,104.81,145080.0,88.1301,88.2562,88.0965,88.1049,145080.0
2022-01-19 09:35:00,104.8,104.89,104.8,104.81,118087.0,88.0965,88.1722,88.0965,88.1049,118087.0
2022-01-19 09:40:00,104.81,104.83,104.75,104.8,600260.0,88.1049,88.1217,88.0545,88.0965,600260.0
2022-01-19 09:45:00,104.8,104.84,104.78,104.82,258606.0,88.0965,88.1301,88.0797,88.1133,258606.0
2022-01-19 09:50:00,104.82,104.96,104.78,104.93,357341.0,88.1133,88.231,88.0797,88.2058,357341.0
2022-01-19 09:55:00,104.93,104.97,104.92,104.95,193456.0,88.2058,88.2394,88.1974,88.2226,193456.0
2022-01-19 10:00:00,104.94,104.99,104.94,104.96,194583.0,88.2142,88.2562,88.2142,88.231,194583.0
2022-01-19 10:05:00,104.95,104.99,104.95,104.98,124128.0,88.2226,88.2562,88.2226,88.2478,124128.0
2022-01-19 10:10:00,104.98,104.99,104.95,104.95,71796.0,88.2478,88.2562,88.2226,88.2226,71796.0
2022-01-19 10:15:00,104.95,105.02,104.95,105.01,247074.0,88.2226,88.2814,88.2226,88.273,247074.0
2022-01-19 10:20:00,105.0,105.01,104.96,104.97,32053.0,88.2646,88.273,88.231,88.2394,32053.0
2022-01-19 10:25:00,104.98,104.99,104.96,104.98,186473.0,88.2478,88.2562,88.231,88.2478,186473.0
2022-01-19 10:30:00,104.98,104.98,104.88,104.9,183288.0,88.2478,88.2478,88.1637,88.1806,183288.0
2022-01-19 10:35:00,104.9,104.91,104.8,104.81,124169.0,88.1806,88.189,88.0965,88.1049,124169.0
2022-01-19 10:40:00,104.81,104.89,104.78,104.89,165432.0,88.1049,88.1722,88.0797,88.1722,165432.0
2022-01-19 10:45:00,104.89,104.89,104.83,104.84,361393.0,88.1722,88.1722,88.1217,88.1301,361393.0
2022-01-19 10:50:00,104.84,104.87,104.83,104.87,184949.0,88.1301,88.1553,88.1217,88.1553,184949.0
2022-01-19 10:55:00,104.87,104.89,104.83,104.87,180750.0,88.1553,88.1722,88.1217,88.1553,180750.0
2022-01-19 11:00:00,104.88,104.9,104.86,104.87,54587.0,88.1637,88.1806,88.1469,88.1553,54587.0
2022-01-19 11:05:00,104.86,104.9,104.85,104.88,44694.0,88.1469,88.1806,88.1385,88.1637,44694.0
2022-01-19 11:10:00,104.88,104.9,104.85,104.85,119674.0,88.1637,88.1806,88.1385,88.1385,119674.0
2022-01-19 11:15:00,104.85,104.88,104.8,104.82,41923.0,88.1385,88.1637,88.0965,88.1133,41923.0
2022-01-19 11:20:00,104.81,104.82,104.8,104.81,16019.0,88.1049,88.1133,88.0965,88.1049,16019.0
2022-01-19 11:25:00,104.82,104.86,104.81,104.85,77575.0,88.1133,88.1469,88.1049,88.1385,77575.0
2022-01-19 11:30:00,104.86,104.9,104.84,104.85,28881.0,88.1469,88.1806,88.1301,88.1385,28881.0
2022-01-19 11:35:00,104.85,104.89,104.83,104.89,48526.0,88.1385,88.1722,88.1217,88.1722,48526.0
2022-01-19 11:40:00,104.89,104.9,104.87,104.9,23146.0,88.1722,88.1806,88.1553,88.1806,23146.0
2022-01-19 11:45:00,104.9,104.91,104.85,104.85,29301.0,88.1806,88.189,88.1385,88.1385,29301.0
2022-01-19 11:50:00,104.85,104.87,104.83,104.86,44433.0,88.1385,88.1553,88.1217,88.1469,44433.0
2022-01-19 11:55:00,104.85,104.85,104.81,104.83,91357.0,88.1385,88.1385,88.1049,88.1217,91357.0
2022-01-19 12:00:00,104.84,104.86,104.83,104.84,111230.0,88.1301,88.1469,88.1217,88.1301,111230.0
2022-01-19 12:05:00,104.85,104.85,104.81,104.82,73681.0,88.1385,88.1385,88.1049,88.1133,73681.0
2022-01-19 12:10:00,104.81,104.84,104.8,104.83,53429.0,88.1049,88.1301,88.0965,88.1217,53429.0
2022-01-19 12:15:00,104.83,104.87,104.82,104.87,229395.0,88.1217,88.1553,88.1133,88.1553,229395.0
2022-01-19 12:20:00,104.87,104.9,104.86,104.9,54007.0,88.1553,88.1806,88.1469,88.1806,54007.0
2022-01-19 12:25:00,104.89,104.91,104.88,104.9,38394.0,88.1722,88.189,88.1637,88.1806,38394.0
2022-01-19 12:30:00,104.91,104.92,104.86,104.88,36849.0,88.189,88.1974,88.1469,88.1637,36849.0
2022-01-19 12:35:00,104.89,104.9,104.86,104.86,77291.0,88.1722,88.1806,88.1469,88.1469,77291.0
2022-01-19 12:40:00,104.87,104.87,104.84,104.84,13194.0,88.1553,88.1553,88.1301,88.1301,13194.0
2022-01-19 12:45:00,104.84,104.9,104.84,104.88,40391.0,88.1301,88.1806,88.1301,88.1637,40391.0
2022-01-19 12:50:00,104.88,104.9,104.87,104.88,34572.0,88.1637,88.1806,88.1553,88.1637,34572.0
2022-01-19 12:55:00,104.87,104.9,104.86,104.89,89410.0,88.1553,88.1806,88.1469,88.1722,89410.0
2022-01-19 13:00:00,104.89,104.97,104.8,104.96,127499.0,88.1722,88.2394,88.0965,88.231,127499.0
2022-01-19 13:05:00,104.96,105.04,104.94,104.99,178987.0,88.231,88.2982,88.2142,88.2562,178987.0
2022-01-19 13:10:00,105.0,105.01,104.95,104.99,255880.0,88.2646,88.273,88.2226,88.2562,255880.0
2022-01-19 13:15:00,105.0,105.03,104.98,104.98,77965.0,88.2646,88.2898,88.2478,88.2478,77965.0
2022-01-19 13:20:00,104.99,104.99,104.93,104.99,22765.0,88.2562,88.2562,88.2058,88.2562,22765.0
2022-01-19 13:25:00,105.0,105.02,105.0,105.0,52010.0,88.2646,88.2814,88.2646,88.2646,52010.0
2022-01-19 13:30:00,105.01,105.01,104.99,105.0,74522.0,88.273,88.273,88.2562,88.2646,74522.0
2022-01-19 13:35:00,105.0,105.02,104.97,105.0,51309.0,88.2646,88.2814,88.2394,88.2646,51309.0
2022-01-19 13:40:00,105.0,105.0,104.95,104.99,46933.0,88.2646,88.2646,88.2226,88.2562,46933.0
2022-01-19 13:45:00,104.98,104.99,104.94,104.96,61628.0,88.2478,88.2562,88.2142,88.231,61628.0
2022-01-19 13:50:00,104.95,104.97,104.94,104.97,41860.0,88.2226,88.2394,88.2142,88.2394,41860.0
2022-01-19 13:55:00,104.97,104.99,104.94,104.95,129465.0,88.2394,88.2562,88.2142,88.2226,129465.0
2022-01-19 14:00:00,104.95,104.98,104.95,104.96,36680.0,88.2226,88.2478,88.2226,88.231,36680.0
2022-01-19 14:05:00,104.97,104.98,104.91,104.92,107151.0,88.2394,88.2478,88.189,88.1974,107151.0
2022-01-19 14:10:00,104.92,104.95,104.91,104.93,63149.0,88.1974,88.2226,88.189,88.2058,63149.0
2022-01-19 14:15:00,104.93,104.95,104.91,104.92,61049.0,88.2058,88.2226,88.189,88.1974,61049.0
2022-01-19 14:20:00,104.91,104.94,104.9,104.91,76878.0,88.189,88.2142,88.1806,88.189,76878.0
2022-01-19 14:25:00,104.92,104.92,104.86,104.87,40506.0,88.1974,88.1974,88.1469,88.1553,40506.0
2022-01-19 14:30:00,104.86,104.9,104.83,104.87,162067.0,88.1469,88.1806,88.1217,88.1553,162067.0
2022-01-19 14:35:00,104.89,104.9,104.85,104.86,13832.0,88.1722,88.1806,88.1385,88.1469,13832.0
2022-01-19 14:40:00,104.86,104.89,104.84,104.89,29901.0,88.1469,88.1722,88.1301,88.1722,29901.0
2022-01-19 14:45:00,104.89,104.9,104.84,104.87,39765.0,88.1722,88.1806,88.1301,88.1553,39765.0
2022-01-19 14:50:00,104.86,104.88,104.86,104.87,18855.0,88.1469,88.1637,88.1469,88.1553,18855.0
2022-01-19 14:55:00,104.87,104.91,104.86,104.9,62442.0,88.1553,88.189,88.1469,88.1806,62442.0
2022-01-19 15:00:00,104.89,104.89,104.86,104.87,43869.0,88.1722,88.1722,88.1469,88.1553,43869.0
2022-01-19 15:05:00,104.87,104.87,104.84,104.85,136997.0,88.1553,88.1553,88.1301,88.1385,136997.0
2022-01-19 15:10:00,104.84,104.85,104.81,104.83,117544.0,88.1301,88.1385,88.1049,88.1217,117544.0
2022-01-19 15:15:00,104.83,104.83,104.78,104.78,45480.0,88.1217,88.1217,88.0797,88.0797,45480.0
2022-01-19 15:20:00,104.78,104.81,104.77,104.8,53987.0,88.0797,88.1049,88.0713,88.0965,53987.0
2022-01-19 15:25:00,104.79,104.8,104.77,104.77,87300.0,88.0881,88.0965,88.0713,88.0713,87300.0
2022-01-19 15:30:00,104.77,104.79,104.72,104.72,61414.0,88.0713,88.0881,88.0292,88.0292,61414.0
2022-01-19 15:35:00,104.72,104.73,104.68,104.68,133365.0,88.0292,88.0377,87.9956,87.9956,133365.0
2022-01-19 15:40:00,104.68,104.7,104.65,104.66,159359.0,87.9956,88.0124,87.9704,87.9788,159359.0
2022-01-19 15:45:00,104.66,104.66,104.55,104.55,198751.0,87.9788,87.9788,87.8863,87.8863,198751.0
2022-01-19 15:50:00,104.55,104.55,104.48,104.48,259007.0,87.8863,87.8863,87.8275,87.8275,259007.0
2022-01-19 15:55:00,104.48,104.66,104.48,104.65,320988.0,87.8275,87.9788,87.8275,87.9704,320988.0
2022-01-20 09:30:00,105.09,105.13,104.99,105.03,165035.0,88.3403,88.3739,88.2562,88.2898,165035.0
2022-01-20 09:35:00,105.04,105.15,105.03,105.11,52298.0,88.2982,88.3907,88.2898,88.3571,52298.0
2022-01-20 09:40:00,105.13,105.17,105.08,105.13,67692.0,88.3739,88.4075,88.3319,88.3739,67692.0
2022-01-20 09:45:00,105.13,105.17,105.12,105.15,13917.0,88.3739,88.4075,88.3655,88.3907,13917.0
2022-01-20 09:50:00,105.15,105.18,105.12,105.16,58516.0,88.3907,88.4159,88.3655,88.3991,58516.0
2022-01-20 09:55:00,105.16,105.28,105.15,105.28,23386.0,88.3991,88.5,88.3907,88.5,23386.0
2022-01-20 10:00:00,105.27,105.27,105.22,105.24,41891.0,88.4916,88.4916,88.4496,88.4664,41891.0
2022-01-20 10:05:00,105.26,105.27,105.21,105.27,41972.0,88.4832,88.4916,88.4411,88.4916,41972.0
2022-01-20 10:10:00,105.27,105.27,105.22,105.24,16217.0,88.4916,88.4916,88.4496,88.4664,16217.0
2022-01-20 10:15:00,105.25,105.25,105.19,105.22,97534.0,88.4748,88.4748,88.4243,88.4496,97534.0
2022-01-20 10:20:00,105.22,105.24,105.2,105.23,106576.0,88.4496,88.4664,88.4327,88.458,106576.0
2022-01-20 10:25:00,105.24,105.24,105.19,105.22,73065.0,88.4664,88.4664,88.4243,88.4496,73065.0
2022-01-20 10:30:00,105.21,105.3,105.2,105.29,42870.0,88.4411,88.5168,88.4327,88.5084,42870.0
2022-01-20 10:35:00,105.3,105.31,105.27,105.3,28628.0,88.5168,88.5252,88.4916,88.5168,28628.0
2022-01-20 10:40:00,105.3,105.32,105.29,105.3,15187.0,88.5168,88.5336,88.5084,88.5168,15187.0
2022-01-20 10:45:00,105.3,105.31,105.26,105.3,56821.0,88.5168,88.5252,88.4832,88.5168,56821.0
2022-01-20 10:50:00,105.3,105.3,105.27,105.3,77436.0,88.5168,88.5168,88.4916,88.5168,77436.0
2022-01-20 10:55:00,105.3,105.31,105.26,105.29,138282.0,88.5168,88.5252,88.4832,88.5084,138282.0
2022-01-20 11:00:00,105.28,105.32,105.27,105.3,27482.0,88.5,88.5336,88.4916,88.5168,27482.0
2022-01-20 11:05:00,105.3,105.39,105.28,105.34,221637.0,88.5168,88.5925,88.5,88.5504,221637.0
2022-01-20 11:10:00,105.34,105.36,105.3,105.34,43695.0,88.5504,88.5672,88.5168,88.5504,43695.0
2022-01-20 11:15:00,105.34,105.35,105.32,105.33,34509.0,88.5504,88.5588,88.5336,88.542,34509.0
2022-01-20 11:20:00,105.32,105.36,105.26,105.33,845906.0,88.5336,88.5672,88.4832,88.542,845906.0
2022-01-20 11:25:00,105.35,105.37,105.33,105.36,35550.0,88.5588,88.5756,88.542,88.5672,35550.0
2022-01-20 11:30:00,105.36,105.39,105.35,105.36,79051.0,88.5672,88.5925,88.5588,88.5672,79051.0
2022-01-20 11:35:00,105.37,105.39,105.37,105.38,41496.0,88.5756,88.5925,88.5756,88.5841,41496.0
2022-01-20 11:40:00,105.38,105.38,105.34,105.35,22974.0,88.5841,88.5841,88.5504,88.5588,22974.0
2022-01-20 11:45:00,105.34,105.39,105.34,105.36,28866.0,88.5504,88.5925,88.5504,88.5672,28866.0
2022-01-20 11:50:00,105.36,105.38,105.36,105.37,23034.0,88.5672,88.5841,88.5672,88.5756,23034.0
2022-01-20 11:55:00,105.38,105.38,105.36,105.37,19662.0,88.5841,88.5841,88.5672,88.5756,19662.0
2022-01-20 12:00:00,105.36,105.38,105.35,105.35,167598.0,88.5672,88.5841,88.5588,88.5588,167598.0
2022-01-20 12:05:00,105.36,105.38,105.34,105.38,25163.0,88.5672,88.5841,88.5504,88.5841,25163.0
2022-01-20 12:10:00,105.38,105.39,105.36,105.39,70458.0,88.5841,88.5925,88.5672,88.5925,70458.0
2022-01-20 12:15:00,105.39,105.4,105.37,105.38,46442.0,88.5925,88.6009,88.5756,88.5841,46442.0
2022-01-20 12:20:00,105.37,105.39,105.36,105.38,152330.0,88.5756,88.5925,88.5672,88.5841,152330.0
2022-01-20 12:25:00,105.39,105.39,105.36,105.38,78461.0,88.5925,88.5925,88.5672,88.5841,78461.0
2022-01-20 12:30:00,105.38,105.39,105.35,105.36,137789.0,88.5841,88.5925,88.5588,88.5672,137789.0
2022-01-20 12:35:00,105.36,105.38,105.34,105.36,39175.0,88.5672,88.5841,88.5504,88.5672,39175.0
2022-01-20 12:40:00,105.35,105.36,105.34,105.36,29602.0,88.5588,88.5672,88.5504,88.5672,29602.0
2022-01-20 12:45:00,105.35,105.37,105.33,105.36,37450.0,88.5588,88.5756,88.542,88.5672,37450.0
2022-01-20 12:50:00,105.35,105.35,105.32,105.33,69042.0,88.5588,88.5588,88.5336,88.542,69042.0
2022-01-20 12:55:00,105.32,105.34,105.3,105.31,64306.0,88.5336,88.5504,88.5168,88.5252,64306.0
2022-01-20 13:00:00,105.3,105.31,105.19,105.19,66308.0,88.5168,88.5252,88.4243,88.4243,66308.0
2022-01-20 13:05:00,105.19,105.19,105.14,105.18,257460.0,88.4243,88.4243,88.3823,88.4159,257460.0
2022-01-20 13:10:00,105.18,105.22,105.17,105.22,17411.0,88.4159,88.4496,88.4075,88.4496,17411.0
2022-01-20 13:15:00,105.21,105.25,105.21,105.25,25054.0,88.4411,88.4748,88.4411,88.4748,25054.0
2022-01-20 13:20:00,105.25,105.27,105.24,105.26,31793.0,88.4748,88.4916,88.4664,88.4832,31793.0
2022-01-20 13:25:00,105.26,105.3,105.25,105.29,20177.0,88.4832,88.5168,88.4748,88.5084,20177.0
2022-01-20 13:30:00,105.29,105.3,105.27,105.29,42206.0,88.5084,88.5168,88.4916,88.5084,42206.0
2022-01-20 13:35:00,105.29,105.3,105.26,105.3,33222.0,88.5084,88.5168,88.4832,88.5168,33222.0
2022-01-20 13:40:00,105.3,105.31,105.27,105.31,50597.0,88.5168,88.5252,88.4916,88.5252,50597.0
2022-01-20 13:45:00,105.3,105.3,105.23,105.23,132094.0,88.5168,88.5168,88.458,88.458,132094.0
2022-01-20 13:50:00,105.23,105.24,105.21,105.22,81155.0,88.458,88.4664,88.4411,88.4496,81155.0
2022-01-20 13:55:00,105.22,105.22,105.18,105.19,40472.0,88.4496,88.4496,88.4159,88.4243,40472.0
2022-01-20 14:00:00,105.19,105.2,105.18,105.2,56298.0,88.4243,88.4327,88.4159,88.4327,56298.0
2022-01-20 14:05:00,105.2,105.2,105.17,105.19,57196.0,88.4327,88.4327,88.4075,88.4243,57196.0
2022-01-20 14:10:00,105.19,105.19,105.11,105.14,87607.0,88.4243,88.4243,88.3571,88.3823,87607.0
2022-01-20 14:15:00,105.13,105.18,105.13,105.16,10921.0,88.3739,88.4159,88.3739,88.3991,10921.0
2022-01-20 14:20:00,105.16,105.17,105.14,105.17,13021.0,88.3991,88.4075,88.3823,88.4075,13021.0
2022-01-20 14:25:00,105.17,105.18,105.15,105.16,13285.0,88.4075,88.4159,88.3907,88.3991,13285.0
2022-01-20 14:30:00,105.16,105.2,105.14,105.19,13781.0,88.3991,88.4327,88.3823,88.4243,13781.0
2022-01-20 14:35:00,105.2,105.21,105.14,105.19,45231.0,88.4327,88.4411,88.3823,88.4243,45231.0
2022-01-20 14:40:00,105.18,105.19,105.17,105.18,41634.0,88.4159,88.4243,88.4075,88.4159,41634.0
2022-01-20 14:45:00,105.18,105.19,105.13,105.16,78215.0,88.4159,88.4243,88.3739,88.3991,78215.0
2022-01-20 14:50:00,105.16,105.17,105.14,105.16,77162.0,88.3991,88.4075,88.3823,88.3991,77162.0
2022-01-20 14:55:00,105.16,105.17,105.13,105.15,63152.0,88.3991,88.4075,88.3739,88.3907,63152.0
2022-01-20 15:00:00,105.15,105.17,105.13,105.14,33375.0,88.3907,88.4075,88.3739,88.3823,33375.0
2022-01-20 15:05:00,105.15,105.16,105.09,105.13,287472.0,88.3907,88.3991,88.3403,88.3739,287472.0
2022-01-20 15:10:00,105.12,105.12,105.07,105.08,24430.0,88.3655,88.3655,88.3235,88.3319,24430.0
2022-01-20 15:15:00,105.08,105.1,105.07,105.1,25345.0,88.3319,88.3487,88.3235,88.3487,25345.0
2022-01-20 15:20:00,105.1,105.11,105.08,105.1,23392.0,88.3487,88.3571,88.3319,88.3487,23392.0
2022-01-20 15:25:00,105.1,105.12,105.05,105.12,164788.0,88.3487,88.3655,88.3066,88.3655,164788.0
2022-01-20 15:30:00,105.12,105.12,105.08,105.11,163667.0,88.3655,88.3655,88.3319,88.3571,163667.0
2022-01-20 15:35:00,105.11,105.11,105.03,105.05,63086.0,88.3571,88.3571,88.2898,88.3066,63086.0
2022-01-20 15:40:00,105.05,105.11,105.04,105.11,108481.0,88.3066,88.3571,88.2982,88.3571,108481.0
2022-01-20 15:45:00,105.11,105.14,105.07,105.11,239839.0,88.3571,88.3823,88.3235,88.3571,239839.0
2022-01-20 15:50:00,105.1,105.13,105.07,105.09,290100.0,88.3487,88.3739,88.3235,88.3403,290100.0
2022-01-20 15:55:00,105.08,105.11,104.89,105.04,609314.0,88.3319,88.3571,88.1722,88.2982,609314.0
2022-01-21 09:30:00,105.72,105.84,105.7,105.74,54810.0,88.8699,88.9707,88.8531,88.8867,54810.0
2022-01-21 09:35:00,105.73,105.73,105.61,105.67,24672.0,88.8783,88.8783,88.7774,88.8278,24672.0
2022-01-21 09:40:00,105.68,105.69,105.61,105.64,49044.0,88.8362,88.8446,88.7774,88.8026,49044.0
2022-01-21 09:45:00,105.62,105.71,105.62,105.68,62320.0,88.7858,88.8615,88.7858,88.8362,62320.0
2022-01-21 09:50:00,105.68,105.69,105.63,105.67,175709.0,88.8362,88.8446,88.7942,88.8278,175709.0
2022-01-21 09:55:00,105.68,105.7,105.63,105.69,188902.0,88.8362,88.8531,88.7942,88.8446,188902.0
2022-01-21 10:00:00,105.7,105.7,105.62,105.67,158084.0,88.8531,88.8531,88.7858,88.8278,158084.0
2022-01-21 10:05:00,105.67,105.67,105.59,105.62,36441.0,88.8278,88.8278,88.7606,88.7858,36441.0
2022-01-21 10:10:00,105.61,105.63,105.57,105.61,73574.0,88.7774,88.7942,88.7438,88.7774,73574.0
2022-01-21 10:15:00,105.62,105.71,105.61,105.67,377546.0,88.7858,88.8615,88.7774,88.8278,377546.0
2022-01-21 10:20:00,105.67,105.76,105.67,105.74,242577.0,88.8278,88.9035,88.8278,88.8867,242577.0
2022-01-21 10:25:00,105.74,105.82,105.7,105.74,153656.0,88.8867,88.9539,88.8531,88.8867,153656.0
2022-01-21 10:30:00,105.75,105.76,105.7,105.73,262561.0,88.8951,88.9035,88.8531,88.8783,262561.0
2022-01-21 10:35:00,105.73,105.75,105.68,105.7,66127.0,88.8783,88.8951,88.8362,88.8531,66127.0
2022-01-21 10:40:00,105.7,105.71,105.65,105.65,70919.0,88.8531,88.8615,88.811,88.811,70919.0
2022-01-21 10:45:00,105.65,105.69,105.62,105.65,89401.0,88.811,88.8446,88.7858,88.811,89401.0
2022-01-21 10:50:00,105.65,105.72,105.64,105.71,138079.0,88.811,88.8699,88.8026,88.8615,138079.0
2022-01-21 10:55:00,105.71,105.73,105.65,105.67,48856.0,88.8615,88.8783,88.811,88.8278,48856.0
2022-01-21 11:00:00,105.67,105.68,105.63,105.67,49601.0,88.8278,88.8362,88.7942,88.8278,49601.0
2022-01-21 11:05:00,105.68,105.7,105.64,105.65,46757.0,88.8362,88.8531,88.8026,88.811,46757.0
2022-01-21 11:10:00,105.66,105.66,105.61,105.63,75276.0,88.8194,88.8194,88.7774,88.7942,75276.0
2022-01-21 11:15:00,105.63,105.63,105.6,105.61,58103.0,88.7942,88.7942,88.769,88.7774,58103.0
2022-01-21 11:20:00,105.61,105.65,105.54,105.54,92880.0,88.7774,88.811,88.7186,88.7186,92880.0
2022-01-21 11:25:00,105.55,105.74,105.54,105.69,489506.0,88.727,88.8867,88.7186,88.8446,489506.0
2022-01-21 11:30:00,105.68,105.69,105.63,105.64,102320.0,88.8362,88.8446,88.7942,88.8026,102320.0
2022-01-21 11:35:00,105.65,105.65,105.56,105.58,179104.0,88.811,88.811,88.7354,88.7522,179104.0
2022-01-21 11:40:00,105.58,105.6,105.54,105.59,41034.0,88.7522,88.769,88.7186,88.7606,41034.0
2022-01-21 11:45:00,105.59,105.61,105.54,105.56,34314.0,88.7606,88.7774,88.7186,88.7354,34314.0
2022-01-21 11:50:00,105.56,105.57,105.52,105.53,18988.0,88.7354,88.7438,88.7017,88.7101,18988.0
2022-01-21 11:55:00,105.54,105.58,105.53,105.57,26391.0,88.7186,88.7522,88.7101,88.7438,26391.0
2022-01-21 12:00:00,105.57,105.61,105.57,105.61,23282.0,88.7438,88.7774,88.7438,88.7774,23282.0
2022-01-21 12:05:00,105.61,105.62,105.59,105.59,22140.0,88.7774,88.7858,88.7606,88.7606,22140.0
2022-01-21 12:10:00,105.6,105.63,105.59,105.61,14054.0,88.769,88.7942,88.7606,88.7774,14054.0
2022-01-21 12:15:00,105.61,105.67,105.61,105.67,104927.0,88.7774,88.8278,88.7774,88.8278,104927.0
2022-01-21 12:20:00,105.66,105.68,105.63,105.68,14202.0,88.8194,88.8362,88.7942,88.8362,14202.0
2022-01-21 12:25:00,105.68,105.71,105.64,105.66,14218.0,88.8362,88.8615,88.8026,88.8194,14218.0
2022-01-21 12:30:00,105.65,105.68,105.65,105.67,38279.0,88.811,88.8362,88.811,88.8278,38279.0
2022-01-21 12:35:00,105.67,105.69,105.62,105.67,123975.0,88.8278,88.8446,88.7858,88.8278,123975.0
2022-01-21 12:40:00,105.67,105.68,105.64,105.65,41458.0,88.8278,88.8362,88.8026,88.811,41458.0
2022-01-21 12:45:00,105.65,105.66,105.63,105.65,26282.0,88.811,88.8194,88.7942,88.811,26282.0
2022-01-21 12:50:00,105.64,105.66,105.64,105.65,23505.0,88.8026,88.8194,88.8026,88.811,23505.0
2022-01-21 12:55:00,105.66,105.69,105.64,105.68,47842.0,88.8194,88.8446,88.8026,88.8362,47842.0
2022-01-21 13:00:00,105.67,105.68,105.62,105.63,20507.0,88.8278,88.8362,88.7858,88.7942,20507.0
2022-01-21 13:05:00,105.62,105.64,105.6,105.64,75615.0,88.7858,88.8026,88.769,88.8026,75615.0
2022-01-21 13:10:00,105.64,105.65,105.61,105.61,27114.0,88.8026,88.811,88.7774,88.7774,27114.0
2022-01-21 13:15:00,105.61,105.64,105.6,105.63,47083.0,88.7774,88.8026,88.769,88.7942,47083.0
2022-01-21 13:20:00,105.63,105.63,105.59,105.6,70907.0,88.7942,88.7942,88.7606,88.769,70907.0
2022-01-21 13:25:00,105.6,105.6,105.57,105.58,36669.0,88.769,88.769,88.7438,88.7522,36669.0
2022-01-21 13:30:00,105.58,105.6,105.55,105.6,133393.0,88.7522,88.769,88.727,88.769,133393.0
2022-01-21 13:35:00,105.59,105.61,105.57,105.59,29191.0,88.7606,88.7774,88.7438,88.7606,29191.0
2022-01-21 13:40:00,105.59,105.62,105.58,105.62,15927.0,88.7606,88.7858,88.7522,88.7858,15927.0
2022-01-21 13:45:00,105.62,105.64,105.59,105.62,37101.0,88.7858,88.8026,88.7606,88.7858,37101.0
2022-01-21 13:50:00,105.62,105.65,105.62,105.63,28634.0,88.7858,88.811,88.7858,88.7942,28634.0
2022-01-21 13:55:00,105.63,105.65,105.6,105.6,55976.0,88.7942,88.811,88.769,88.769,55976.0
2022-01-21 14:00:00,105.61,105.62,105.6,105.62,30714.0,88.7774,88.7858,88.769,88.7858,30714.0
2022-01-21 14:05:00,105.62,105.64,105.59,105.59,40428.0,88.7858,88.8026,88.7606,88.7606,40428.0
2022-01-21 14:10:00,105.59,105.61,105.57,105.61,29010.0,88.7606,88.7774,88.7438,88.7774,29010.0
2022-01-21 14:15:00,105.61,105.61,105.56,105.58,41809.0,88.7774,88.7774,88.7354,88.7522,41809.0
2022-01-21 14:20:00,105.57,105.59,105.56,105.59,108307.0,88.7438,88.7606,88.7354,88.7606,108307.0
2022-01-21 14:25:00,105.58,105.59,105.53,105.58,50315.0,88.7522,88.7606,88.7101,88.7522,50315.0
2022-01-21 14:30:00,105.57,105.58,105.54,105.55,37526.0,88.7438,88.7522,88.7186,88.727,37526.0
2022-01-21 14:35:00,105.55,105.6,105.53,105.59,47416.0,88.727,88.769,88.7101,88.7606,47416.0
2022-01-21 14:40:00,105.6,105.6,105.56,105.57,33629.0,88.769,88.769,88.7354,88.7438,33629.0
2022-01-21 14:45:00,105.58,105.59,105.57,105.58,32752.0,88.7522,88.7606,88.7438,88.7522,32752.0
2022-01-21 14:50:00,105.58,105.58,105.55,105.56,34677.0,88.7522,88.7522,88.727,88.7354,34677.0
2022-01-21 14:55:00,105.57,105.58,105.55,105.56,42871.0,88.7438,88.7522,88.727,88.7354,42871.0
2022-01-21 15:00:00,105.56,105.58,105.55,105.56,39303.0,88.7354,88.7522,88.727,88.7354,39303.0
2022-01-21 15:05:00,105.55,105.56,105.51,105.54,77104.0,88.727,88.7354,88.6933,88.7186,77104.0
2022-01-21 15:10:00,105.53,105.57,105.39,105.4,413511.0,88.7101,88.7438,88.5925,88.6009,413511.0
2022-01-21 15:15:00,105.4,105.58,105.39,105.57,118370.0,88.6009,88.7522,88.5925,88.7438,118370.0
2022-01-21 15:20:00,105.57,105.58,105.45,105.46,78274.0,88.7438,88.7522,88.6429,88.6513,78274.0
2022-01-21 15:25:00,105.45,105.46,105.43,105.44,57202.0,88.6429,88.6513,88.6261,88.6345,57202.0
2022-01-21 15:30:00,105.44,105.49,105.43,105.46,124863.0,88.6345,88.6765,88.6261,88.6513,124863.0
2022-01-21 15:35:00,105.46,105.48,105.43,105.48,62745.0,88.6513,88.6681,88.6261,88.6681,62745.0
2022-01-21 15:40:00,105.48,105.51,105.47,105.48,54449.0,88.6681,88.6933,88.6597,88.6681,54449.0
2022-01-21 15:45:00,105.48,105.5,105.43,105.47,92159.0,88.6681,88.6849,88.6261,88.6597,92159.0
2022-01-21 15:50:00,105.49,105.49,105.4,105.41,261760.0,88.6765,88.6765,88.6009,88.6093,261760.0
2022-01-21 15:55:00,105.41,105.6,105.4,105.6,739665.0,88.6093,88.769,88.6009,88.769,739665.0
2022-01-24 09:30:00,105.12,105.15,104.83,105.01,207734.0,88.3655,88.3907,88.1217,88.273,207734.0
2022-01-24 09:35:00,105.0,105.04,104.98,105.03,123485.0,88.2646,88.2982,88.2478,88.2898,123485.0
2022-01-24 09:40:00,105.03,105.09,104.96,104.97,205753.0,88.2898,88.3403,88.231,88.2394,205753.0
2022-01-24 09:45:00,104.98,105.03,104.95,104.98,67154.0,88.2478,88.2898,88.2226,88.2478,67154.0
2022-01-24 09:50:00,104.98,104.98,104.92,104.95,50303.0,88.2478,88.2478,88.1974,88.2226,50303.0
2022-01-24 09:55:00,104.96,104.98,104.87,104.87,83093.0,88.231,88.2478,88.1553,88.1553,83093.0
2022-01-24 10:00:00,104.87,104.89,104.82,104.85,236077.0,88.1553,88.1722,88.1133,88.1385,236077.0
2022-01-24 10:05:00,104.85,104.86,104.74,104.79,250732.0,88.1385,88.1469,88.0461,88.0881,250732.0
2022-01-24 10:10:00,104.79,104.79,104.7,104.73,333017.0,88.0881,88.0881,88.0124,88.0377,333017.0
2022-01-24 10:15:00,104.73,104.74,104.64,104.67,295407.0,88.0377,88.0461,87.962,87.9872,295407.0
2022-01-24 10:20:00,104.67,104.74,104.66,104.74,176885.0,87.9872,88.0461,87.9788,88.0461,176885.0
2022-01-24 10:25:00,104.74,104.81,104.72,104.81,275311.0,88.0461,88.1049,88.0292,88.1049,275311.0
2022-01-24 10:30:00,104.81,104.85,104.79,104.82,101812.0,88.1049,88.1385,88.0881,88.1133,101812.0
2022-01-24 10:35:00,104.82,104.85,104.8,104.82,42040.0,88.1133,88.1385,88.0965,88.1133,42040.0
2022-01-24 10:40:00,104.82,104.87,104.81,104.83,128383.0,88.1133,88.1553,88.1049,88.1217,128383.0
2022-01-24 10:45:00,104.82,104.84,104.76,104.77,114166.0,88.1133,88.1301,88.0629,88.0713,114166.0
2022-01-24 10:50:00,104.78,104.83,104.76,104.82,61827.0,88.0797,88.1217,88.0629,88.1133,61827.0
2022-01-24 10:55:00,104.83,104.84,104.76,104.77,56348.0,88.1217,88.1301,88.0629,88.0713,56348.0
2022-01-24 11:00:00,104.77,104.77,104.67,104.73,131908.0,88.0713,88.0713,87.9872,88.0377,131908.0
2022-01-24 11:05:00,104.73,104.77,104.7,104.71,55015.0,88.0377,88.0713,88.0124,88.0208,55015.0
2022-01-24 11:10:00,104.69,104.77,104.69,104.7,117921.0,88.004,88.0713,88.004,88.0124,117921.0
2022-01-24 11:15:00,104.7,104.71,104.68,104.68,136131.0,88.0124,88.0208,87.9956,87.9956,136131.0
2022-01-24 11:20:00,104.68,104.71,104.64,104.68,135131.0,87.9956,88.0208,87.962,87.9956,135131.0
2022-01-24 11:25:00,104.67,104.75,104.67,104.72,199136.0,87.9872,88.0545,87.9872,88.0292,199136.0
2022-01-24 11:30:00,104.73,104.73,104.7,104.73,171862.0,88.0377,88.0377,88.0124,88.0377,171862.0
2022-01-24 11:35:00,104.73,104.73,104.7,104.72,61762.0,88.0377,88.0377,88.0124,88.0292,61762.0
2022-01-24 11:40:00,104.72,104.72,104.65,104.66,101850.0,88.0292,88.0292,87.9704,87.9788,101850.0
2022-01-24 11:45:00,104.66,104.66,104.62,104.64,85112.0,87.9788,87.9788,87.9452,87.962,85112.0
2022-01-24 11:50:00,104.63,104.66,104.59,104.59,150200.0,87.9536,87.9788,87.92,87.92,150200.0
2022-01-24 11:55:00,104.59,104.66,104.58,104.65,169098.0,87.92,87.9788,87.9116,87.9704,169098.0
2022-01-24 12:00:00,104.64,104.67,104.61,104.66,138992.0,87.962,87.9872,87.9368,87.9788,138992.0
2022-01-24 12:05:00,104.67,104.69,104.63,104.63,110503.0,87.9872,88.004,87.9536,87.9536,110503.0
2022-01-24 12:10:00,104.64,104.65,104.61,104.62,76728.0,87.962,87.9704,87.9368,87.9452,76728.0
2022-01-24 12:15:00,104.61,104.62,104.57,104.58,186609.0,87.9368,87.9452,87.9032,87.9116,186609.0
2022-01-24 12:20:00,104.57,104.58,104.53,104.53,111924.0,87.9032,87.9116,87.8695,87.8695,111924.0
2022-01-24 12:25:00,104.54,104.55,104.48,104.49,152431.0,87.8779,87.8863,87.8275,87.8359,152431.0
2022-01-24 12:30:00,104.48,104.57,104.48,104.5,157458.0,87.8275,87.9032,87.8275,87.8443,157458.0
2022-01-24 12:35:00,104.51,104.51,104.46,104.48,67625.0,87.8527,87.8527,87.8107,87.8275,67625.0
2022-01-24 12:40:00,104.49,104.69,104.47,104.68,123958.0,87.8359,88.004,87.8191,87.9956,123958.0
2022-01-24 12:45:00,104.68,104.69,104.62,104.63,53548.0,87.9956,88.004,87.9452,87.9536,53548.0
2022-01-24 12:50:00,104.62,104.68,104.61,104.67,230634.0,87.9452,87.9956,87.9368,87.9872,230634.0
2022-01-24 12:55:00,104.67,104.71,104.66,104.71,97904.0,87.9872,88.0208,87.9788,88.0208,97904.0
2022-01-24 13:00:00,104.71,104.73,104.67,104.72,129656.0,88.0208,88.0377,87.9872,88.0292,129656.0
2022-01-24 13:05:00,104.71,104.77,104.69,104.74,92289.0,88.0208,88.0713,88.004,88.0461,92289.0
2022-01-24 13:10:00,104.73,104.77,104.71,104.75,69272.0,88.0377,88.0713,88.0208,88.0545,69272.0
2022-01-24 13:15:00,104.75,104.8,104.74,104.8,81221.0,88.0545,88.0965,88.0461,88.0965,81221.0
2022-01-24 13:20:00,104.8,104.82,104.76,104.79,109194.0,88.0965,88.1133,88.0629,88.0881,109194.0
2022-01-24 13:25:00,104.79,104.81,104.75,104.76,43063.0,88.0881,88.1049,88.0545,88.0629,43063.0
2022-01-24 13:30:00,104.76,104.79,104.72,104.77,198833.0,88.0629,88.0881,88.0292,88.0713,198833.0
2022-01-24 13:35:00,104.77,104.78,104.75,104.76,80622.0,88.0713,88.0797,88.0545,88.0629,80622.0
2022-01-24 13:40:00,104.76,104.76,104.68,104.69,66178.0,88.0629,88.0629,87.9956,88.004,66178.0
2022-01-24 13:45:00,104.69,104.72,104.67,104.68,63248.0,88.004,88.0292,87.9872,87.9956,63248.0
2022-01-24 13:50:00,104.68,104.75,104.65,104.75,112498.0,87.9956,88.0545,87.9704,88.0545,112498.0
2022-01-24 13:55:00,104.75,104.75,104.68,104.69,48762.0,88.0545,88.0545,87.9956,88.004,48762.0
2022-01-24 14:00:00,104.69,104.76,104.68,104.76,97218.0,88.004,88.0629,87.9956,88.0629,97218.0
2022-01-24 14:05:00,104.76,104.76,104.72,104.73,58953.0,88.0629,88.0629,88.0292,88.0377,58953.0
2022-01-24 14:10:00,104.73,104.75,104.68,104.69,106172.0,88.0377,88.0545,87.9956,88.004,106172.0
2022-01-24 14:15:00,104.69,104.79,104.68,104.78,187237.0,88.004,88.0881,87.9956,88.0797,187237.0
2022-01-24 14:20:00,104.78,104.79,104.68,104.68,99154.0,88.0797,88.0881,87.9956,87.9956,99154.0
2022-01-24 14:25:00,104.68,104.77,104.68,104.73,102741.0,87.9956,88.0713,87.9956,88.0377,102741.0
2022-01-24 14:30:00,104.73,104.73,104.67,104.7,107439.0,88.0377,88.0377,87.9872,88.0124,107439.0
2022-01-24 14:35:00,104.7,104.72,104.64,104.64,65389.0,88.0124,88.0292,87.962,87.962,65389.0
2022-01-24 14:40:00,104.65,104.66,104.59,104.6,51771.0,87.9704,87.9788,87.92,87.9284,51771.0
2022-01-24 14:45:00,104.59,104.6,104.54,104.56,64622.0,87.92,87.9284,87.8779,87.8947,64622.0
2022-01-24 14:50:00,104.56,104.59,104.54,104.59,123649.0,87.8947,87.92,87.8779,87.92,123649.0
2022-01-24 14:55:00,104.59,104.61,104.56,104.59,96915.0,87.92,87.9368,87.8947,87.92,96915.0
2022-01-24 15:00:00,104.59,104.63,104.57,104.61,190806.0,87.92,87.9536,87.9032,87.9368,190806.0
2022-01-24 15:05:00,104.61,104.63,104.55,104.57,108668.0,87.9368,87.9536,87.8863,87.9032,108668.0
2022-01-24 15:10:00,104.57,104.61,104.54,104.55,98304.0,87.9032,87.9368,87.8779,87.8863,98304.0
2022-01-24 15:15:00,104.55,104.57,104.52,104.53,125564.0,87.8863,87.9032,87.8611,87.8695,125564.0
2022-01-24 15:20:00,104.53,104.56,104.52,104.55,184896.0,87.8695,87.8947,87.8611,87.8863,184896.0
2022-01-24 15:25:00,104.55,104.58,104.53,104.57,119066.0,87.8863,87.9116,87.8695,87.9032,119066.0
2022-01-24 15:30:00,104.57,104.64,104.56,104.63,164390.0,87.9032,87.962,87.8947,87.9536,164390.0
2022-01-24 15:35:00,104.63,104.7,104.62,104.69,258528.0,87.9536,88.0124,87.9452,88.004,258528.0
2022-01-24 15:40:00,104.69,104.71,104.66,104.69,180368.0,88.004,88.0208,87.9788,88.004,180368.0
2022-01-24 15:45:00,104.7,104.7,104.65,104.69,226214.0,88.0124,88.0124,87.9704,88.004,226214.0
2022-01-24 15:50:00,104.7,104.81,104.69,104.81,301716.0,88.0124,88.1049,88.004,88.1049,301716.0
2022-01-24 15:55:00,104.81,104.98,104.8,104.91,707733.0,88.1049,88.2478,88.0965,88.189,707733.0
2022-01-25 09:30:00,104.89,104.94,104.8,104.85,210821.0,88.1722,88.2142,88.0965,88.1385,210821.0
2022-01-25 09:35:00,104.83,104.91,104.82,104.86,163565.0,88.1217,88.189,88.1133,88.1469,163565.0
2022-01-25 09:40:00,104.87,104.9,104.85,104.88,157921.0,88.1553,88.1806,88.1385,88.1637,157921.0
2022-01-25 09:45:00,104.88,104.89,104.79,104.8,102126.0,88.1637,88.1722,88.0881,88.0965,102126.0
2022-01-25 09:50:00,104.79,104.85,104.78,104.81,207521.0,88.0881,88.1385,88.0797,88.1049,207521.0
2022-01-25 09:55:00,104.8,104.84,104.79,104.82,110853.0,88.0965,88.1301,88.0881,88.1133,110853.0
2022-01-25 10:00:00,104.82,104.82,104.77,104.79,113289.0,88.1133,88.1133,88.0713,88.0881,113289.0
2022-01-25 10:05:00,104.8,104.81,104.75,104.78,191844.0,88.0965,88.1049,88.0545,88.0797,191844.0
2022-01-25 10:10:00,104.78,104.8,104.74,104.76,56896.0,88.0797,88.0965,88.0461,88.0629,56896.0
2022-01-25 10:15:00,104.77,104.8,104.75,104.79,114246.0,88.0713,88.0965,88.0545,88.0881,114246.0
2022-01-25 10:20:00,104.79,104.8,104.75,104.8,65021.0,88.0881,88.0965,88.0545,88.0965,65021.0
2022-01-25 10:25:00,104.8,104.87,104.79,104.87,69197.0,88.0965,88.1553,88.0881,88.1553,69197.0
2022-01-25 10:30:00,104.87,104.89,104.83,104.89,45557.0,88.1553,88.1722,88.1217,88.1722,45557.0
2022-01-25 10:35:00,104.89,104.92,104.86,104.87,49487.0,88.1722,88.1974,88.1469,88.1553,49487.0
2022-01-25 10:40:00,104.88,104.88,104.83,104.84,47217.0,88.1637,88.1637,88.1217,88.1301,47217.0
2022-01-25 10:45:00,104.84,104.89,104.83,104.88,81823.0,88.1301,88.1722,88.1217,88.1637,81823.0
2022-01-25 10:50:00,104.88,104.95,104.88,104.9,135036.0,88.1637,88.2226,88.1637,88.1806,135036.0
2022-01-25 10:55:00,104.9,104.93,104.88,104.91,68728.0,88.1806,88.2058,88.1637,88.189,68728.0
2022-01-25 11:00:00,104.9,104.93,104.87,104.89,51096.0,88.1806,88.2058,88.1553,88.1722,51096.0
2022-01-25 11:05:00,104.89,104.92,104.86,104.88,26663.0,88.1722,88.1974,88.1469,88.1637,26663.0
2022-01-25 11:10:00,104.88,104.9,104.86,104.89,24164.0,88.1637,88.1806,88.1469,88.1722,24164.0
2022-01-25 11:15:00,104.88,104.89,104.86,104.88,30134.0,88.1637,88.1722,88.1469,88.1637,30134.0
2022-01-25 11:20:00,104.87,104.89,104.84,104.86,67766.0,88.1553,88.1722,88.1301,88.1469,67766.0
2022-01-25 11:25:00,104.88,104.89,104.81,104.81,86221.0,88.1637,88.1722,88.1049,88.1049,86221.0
2022-01-25 11:30:00,104.81,104.83,104.78,104.79,47402.0,88.1049,88.1217,88.0797,88.0881,47402.0
2022-01-25 11:35:00,104.78,104.8,104.72,104.73,45459.0,88.0797,88.0965,88.0292,88.0377,45459.0
2022-01-25 11:40:00,104.73,104.75,104.71,104.72,43877.0,88.0377,88.0545,88.0208,88.0292,43877.0
2022-01-25 11:45:00,104.72,104.77,104.71,104.76,31246.0,88.0292,88.0713,88.0208,88.0629,31246.0
2022-01-25 11:50:00,104.76,104.81,104.76,104.78,37653.0,88.0629,88.1049,88.0629,88.0797,37653.0
2022-01-25 11:55:00,104.77,104.77,104.72,104.73,58195.0,88.0713,88.0713,88.0292,88.0377,58195.0
2022-01-25 12:00:00,104.72,104.77,104.7,104.77,46273.0,88.0292,88.0713,88.0124,88.0713,46273.0
2022-01-25 12:05:00,104.77,104.8,104.76,104.78,33896.0,88.0713,88.0965,88.0629,88.0797,33896.0
2022-01-25 12:10:00,104.79,104.79,104.74,104.76,23839.0,88.0881,88.0881,88.0461,88.0629,23839.0
2022-01-25 12:15:00,104.77,104.79,104.75,104.79,23399.0,88.0713,88.0881,88.0545,88.0881,23399.0
2022-01-25 12:20:00,104.79,104.84,104.79,104.84,12008.0,88.0881,88.1301,88.0881,88.1301,12008.0
2022-01-25 12:25:00,104.84,104.89,104.83,104.88,32099.0,88.1301,88.1722,88.1217,88.1637,32099.0
2022-01-25 12:30:00,104.89,104.9,104.88,104.89,19115.0,88.1722,88.1806,88.1637,88.1722,19115.0
2022-01-25 12:35:00,104.89,104.9,104.88,104.89,37375.0,88.1722,88.1806,88.1637,88.1722,37375.0
2022-01-25 12:40:00,104.88,104.89,104.85,104.88,41625.0,88.1637,88.1722,88.1385,88.1637,41625.0
2022-01-25 12:45:00,104.89,104.92,104.87,104.89,52782.0,88.1722,88.1974,88.1553,88.1722,52782.0
2022-01-25 12:50:00,104.88,104.89,104.86,104.87,13069.0,88.1637,88.1722,88.1469,88.1553,13069.0
2022-01-25 12:55:00,104.87,104.89,104.85,104.88,17131.0,88.1553,88.1722,88.1385,88.1637,17131.0
2022-01-25 13:00:00,104.89,104.93,104.84,104.84,54393.0,88.1722,88.2058,88.1301,88.1301,54393.0
2022-01-25 13:05:00,104.84,104.94,104.84,104.94,42736.0,88.1301,88.2142,88.1301,88.2142,42736.0
2022-01-25 13:10:00,104.93,104.95,104.89,104.89,113467.0,88.2058,88.2226,88.1722,88.1722,113467.0
2022-01-25 13:15:00,104.89,104.95,104.89,104.94,22334.0,88.1722,88.2226,88.1722,88.2142,22334.0
2022-01-25 13:20:00,104.95,104.95,104.9,104.92,17233.0,88.2226,88.2226,88.1806,88.1974,17233.0
2022-01-25 13:25:00,104.93,104.96,104.91,104.92,27215.0,88.2058,88.231,88.189,88.1974,27215.0
2022-01-25 13:30:00,104.91,104.93,104.86,104.87,22752.0,88.189,88.2058,88.1469,88.1553,22752.0
2022-01-25 13:35:00,104.87,104.89,104.85,104.89,19798.0,88.1553,88.1722,88.1385,88.1722,19798.0
2022-01-25 13:40:00,104.89,104.89,104.83,104.83,21972.0,88.1722,88.1722,88.1217,88.1217,21972.0
2022-01-25 13:45:00,104.84,104.89,104.83,104.89,77724.0,88.1301,88.1722,88.1217,88.1722,77724.0
2022-01-25 13:50:00,104.89,104.91,104.87,104.91,39153.0,88.1722,88.189,88.1553,88.189,39153.0
2022-01-25 13:55:00,104.91,104.98,104.9,104.98,47134.0,88.189,88.2478,88.1806,88.2478,47134.0
2022-01-25 14:00:00,104.99,105.04,104.98,104.98,50523.0,88.2562,88.2982,88.2478,88.2478,50523.0
2022-01-25 14:05:00,104.98,105.01,104.97,105.0,62685.0,88.2478,88.273,88.2394,88.2646,62685.0
2022-01-25 14:10:00,105.0,105.04,104.99,105.03,58384.0,88.2646,88.2982,88.2562,88.2898,58384.0
2022-01-25 14:15:00,105.03,105.03,104.99,105.01,77769.0,88.2898,88.2898,88.2562,88.273,77769.0
2022-01-25 14:20:00,105.01,105.01,104.98,104.98,57923.0,88.273,88.273,88.2478,88.2478,57923.0
2022-01-25 14:25:00,104.97,104.99,104.96,104.97,38672.0,88.2394,88.2562,88.231,88.2394,38672.0
2022-01-25 14:30:00,104.97,105.0,104.96,104.97,39779.0,88.2394,88.2646,88.231,88.2394,39779.0
2022-01-25 14:35:00,104.98,104.99,104.97,104.98,12364.0,88.2478,88.2562,88.2394,88.2478,12364.0
2022-01-25 14:40:00,104.98,105.02,104.97,105.02,51331.0,88.2478,88.2814,88.2394,88.2814,51331.0
2022-01-25 14:45:00,105.02,105.03,105.01,105.01,64295.0,88.2814,88.2898,88.273,88.273,64295.0
2022-01-25 14:50:00,105.0,105.04,104.99,105.04,105201.0,88.2646,88.2982,88.2562,88.2982,105201.0
2022-01-25 14:55:00,105.04,105.09,105.02,105.08,32274.0,88.2982,88.3403,88.2814,88.3319,32274.0
2022-01-25 15:00:00,105.07,105.07,105.04,105.07,23899.0,88.3235,88.3235,88.2982,88.3235,23899.0
2022-01-25 15:05:00,105.07,105.07,105.03,105.07,37217.0,88.3235,88.3235,88.2898,88.3235,37217.0
2022-01-25 15:10:00,105.07,105.07,105.05,105.06,44165.0,88.3235,88.3235,88.3066,88.3151,44165.0
2022-01-25 15:15:00,105.06,105.08,105.05,105.08,32109.0,88.3151,88.3319,88.3066,88.3319,32109.0
2022-01-25 15:20:00,105.08,105.08,105.02,105.03,52885.0,88.3319,88.3319,88.2814,88.2898,52885.0
2022-01-25 15:25:00,105.03,105.04,105.0,105.01,38988.0,88.2898,88.2982,88.2646,88.273,38988.0
2022-01-25 15:30:00,105.01,105.04,104.99,105.03,56704.0,88.273,88.2982,88.2562,88.2898,56704.0
2022-01-25 15:35:00,105.03,105.03,104.99,105.02,36410.0,88.2898,88.2898,88.2562,88.2814,36410.0
2022-01-25 15:40:00,105.02,105.04,105.0,105.04,72174.0,88.2814,88.2982,88.2646,88.2982,72174.0
2022-01-25 15:45:00,105.04,105.06,105.03,105.03,89565.0,88.2982,88.3151,88.2898,88.2898,89565.0
2022-01-25 15:50:00,105.03,105.04,105.0,105.04,202840.0,88.2898,88.2982,88.2646,88.2982,202840.0
2022-01-25 15:55:00,105.03,105.09,105.0,105.05,283244.0,88.2898,88.3403,88.2646,88.3066,283244.0
2022-01-26 09:30:00,105.44,105.52,105.37,105.45,26908.0,88.6345,88.7017,88.5756,88.6429,26908.0
2022-01-26 09:35:00,105.45,105.47,105.4,105.42,86316.0,88.6429,88.6597,88.6009,88.6177,86316.0
2022-01-26 09:40:00,105.43,105.44,105.37,105.38,23585.0,88.6261,88.6345,88.5756,88.5841,23585.0
2022-01-26 09:45:00,105.39,105.47,105.39,105.45,219025.0,88.5925,88.6597,88.5925,88.6429,219025.0
2022-01-26 09:50:00,105.45,105.47,105.44,105.45,57069.0,88.6429,88.6597,88.6345,88.6429,57069.0
2022-01-26 09:55:00,105.45,105.47,105.44,105.47,56220.0,88.6429,88.6597,88.6345,88.6597,56220.0
2022-01-26 10:00:00,105.48,105.6,105.47,105.59,393832.0,88.6681,88.769,88.6597,88.7606,393832.0
2022-01-26 10:05:00,105.59,105.6,105.42,105.56,107752.0,88.7606,88.769,88.6177,88.7354,107752.0
2022-01-26 10:10:00,105.57,105.59,105.51,105.54,322941.0,88.7438,88.7606,88.6933,88.7186,322941.0
2022-01-26 10:15:00,105.53,105.54,105.5,105.53,153402.0,88.7101,88.7186,88.6849,88.7101,153402.0
2022-01-26 10:20:00,105.53,105.55,105.52,105.55,51677.0,88.7101,88.727,88.7017,88.727,51677.0
2022-01-26 10:25:00,105.55,105.55,105.49,105.51,91144.0,88.727,88.727,88.6765,88.6933,91144.0
2022-01-26 10:30:00,105.5,105.5,105.43,105.46,47602.0,88.6849,88.6849,88.6261,88.6513,47602.0
2022-01-26 10:35:00,105.47,105.47,105.38,105.39,45638.0,88.6597,88.6597,88.5841,88.5925,45638.0
2022-01-26 10:40:00,105.39,105.39,105.36,105.36,71255.0,88.5925,88.5925,88.5672,88.5672,71255.0
2022-01-26 10:45:00,105.37,105.38,105.36,105.38,13599.0,88.5756,88.5841,88.5672,88.5841,13599.0
2022-01-26 10:50:00,105.38,105.38,105.33,105.34,29199.0,88.5841,88.5841,88.542,88.5504,29199.0
2022-01-26 10:55:00,105.34,105.39,105.33,105.38,28417.0,88.5504,88.5925,88.542,88.5841,28417.0
2022-01-26 11:00:00,105.39,105.39,105.34,105.36,17046.0,88.5925,88.5925,88.5504,88.5672,17046.0
2022-01-26 11:05:00,105.36,105.38,105.32,105.38,36286.0,88.5672,88.5841,88.5336,88.5841,36286.0
2022-01-26 11:10:00,105.38,105.43,105.36,105.42,344508.0,88.5841,88.6261,88.5672,88.6177,344508.0
2022-01-26 11:15:00,105.42,105.45,105.41,105.45,43467.0,88.6177,88.6429,88.6093,88.6429,43467.0
2022-01-26 11:20:00,105.45,105.48,105.44,105.48,254646.0,88.6429,88.6681,88.6345,88.6681,254646.0
2022-01-26 11:25:00,105.47,105.53,105.47,105.53,136942.0,88.6597,88.7101,88.6597,88.7101,136942.0
2022-01-26 11:30:00,105.53,105.56,105.5,105.55,73736.0,88.7101,88.7354,88.6849,88.727,73736.0
2022-01-26 11:35:00,105.55,105.56,105.51,105.53,143641.0,88.727,88.7354,88.6933,88.7101,143641.0
2022-01-26 11:40:00,105.52,105.53,105.5,105.51,44314.0,88.7017,88.7101,88.6849,88.6933,44314.0
2022-01-26 11:45:00,105.51,105.52,105.49,105.5,54302.0,88.6933,88.7017,88.6765,88.6849,54302.0
2022-01-26 11:50:00,105.49,105.49,105.45,105.48,45135.0,88.6765,88.6765,88.6429,88.6681,45135.0
2022-01-26 11:55:00,105.48,105.48,105.44,105.45,96704.0,88.6681,88.6681,88.6345,88.6429,96704.0
2022-01-26 12:00:00,105.44,105.48,105.44,105.46,84880.0,88.6345,88.6681,88.6345,88.6513,84880.0
2022-01-26 12:05:00,105.45,105.47,105.43,105.45,34880.0,88.6429,88.6597,88.6261,88.6429,34880.0
2022-01-26 12:10:00,105.45,105.47,105.44,105.47,19168.0,88.6429,88.6597,88.6345,88.6597,19168.0
2022-01-26 12:15:00,105.46,105.48,105.46,105.48,86665.0,88.6513,88.6681,88.6513,88.6681,86665.0
2022-01-26 12:20:00,105.48,105.51,105.47,105.51,53867.0,88.6681,88.6933,88.6597,88.6933,53867.0
2022-01-26 12:25:00,105.51,105.51,105.5,105.5,24023.0,88.6933,88.6933,88.6849,88.6849,24023.0
2022-01-26 12:30:00,105.51,105.51,105.49,105.51,46054.0,88.6933,88.6933,88.6765,88.6933,46054.0
2022-01-26 12:35:00,105.51,105.52,105.48,105.51,66129.0,88.6933,88.7017,88.6681,88.6933,66129.0
2022-01-26 12:40:00,105.51,105.53,105.5,105.53,57275.0,88.6933,88.7101,88.6849,88.7101,57275.0
2022-01-26 12:45:00,105.53,105.53,105.52,105.52,20656.0,88.7101,88.7101,88.7017,88.7017,20656.0
2022-01-26 12:50:00,105.52,105.55,105.52,105.55,21929.0,88.7017,88.727,88.7017,88.727,21929.0
2022-01-26 12:55:00,105.55,105.59,105.54,105.59,66031.0,88.727,88.7606,88.7186,88.7606,66031.0
2022-01-26 13:00:00,105.59,105.61,105.56,105.58,120790.0,88.7606,88.7774,88.7354,88.7522,120790.0
2022-01-26 13:05:00,105.59,105.6,105.55,105.6,157917.0,88.7606,88.769,88.727,88.769,157917.0
2022-01-26 13:10:00,105.6,105.6,105.56,105.59,154501.0,88.769,88.769,88.7354,88.7606,154501.0
2022-01-26 13:15:00,105.59,105.6,105.58,105.59,80469.0,88.7606,88.769,88.7522,88.7606,80469.0
2022-01-26 13:20:00,105.59,105.61,105.57,105.58,58591.0,88.7606,88.7774,88.7438,88.7522,58591.0
2022-01-26 13:25:00,105.58,105.59,105.57,105.58,35751.0,88.7522,88.7606,88.7438,88.7522,35751.0
2022-01-26 13:30:00,105.58,105.61,105.55,105.59,50771.0,88.7522,88.7774,88.727,88.7606,50771.0
2022-01-26 13:35:00,105.59,105.61,105.59,105.59,75639.0,88.7606,88.7774,88.7606,88.7606,75639.0
2022-01-26 13:40:00,105.59,105.61,105.58,105.61,50415.0,88.7606,88.7774,88.7522,88.7774,50415.0
2022-01-26 13:45:00,105.61,105.63,105.59,105.61,37577.0,88.7774,88.7942,88.7606,88.7774,37577.0
2022-01-26 13:50:00,105.62,105.65,105.61,105.64,42512.0,88.7858,88.811,88.7774,88.8026,42512.0
2022-01-26 13:55:00,105.64,105.66,105.62,105.62,46305.0,88.8026,88.8194,88.7858,88.7858,46305.0
2022-01-26 14:00:00,105.62,105.79,105.52,105.52,278406.0,88.7858,88.9287,88.7017,88.7017,278406.0
2022-01-26 14:05:00,105.52,105.63,105.51,105.63,101239.0,88.7017,88.7942,88.6933,88.7942,101239.0
2022-01-26 14:10:00,105.63,105.66,105.54,105.55,209147.0,88.7942,88.8194,88.7186,88.727,209147.0
2022-01-26 14:15:00,105.55,105.57,105.4,105.47,281982.0,88.727,88.7438,88.6009,88.6597,281982.0
2022-01-26 14:20:00,105.47,105.47,105.35,105.37,139038.0,88.6597,88.6597,88.5588,88.5756,139038.0
2022-01-26 14:25:00,105.38,105.44,105.36,105.39,98802.0,88.5841,88.6345,88.5672,88.5925,98802.0
2022-01-26 14:30:00,105.39,105.4,105.24,105.25,60092.0,88.5925,88.6009,88.4664,88.4748,60092.0
2022-01-26 14:35:00,105.25,105.33,105.16,105.26,194300.0,88.4748,88.542,88.3991,88.4832,194300.0
2022-01-26 14:40:00,105.28,105.28,104.94,105.0,165775.0,88.5,88.5,88.2142,88.2646,165775.0
2022-01-26 14:45:00,105.0,105.01,104.66,104.69,215940.0,88.2646,88.273,87.9788,88.004,215940.0
2022-01-26 14:50:00,104.7,104.93,104.69,104.86,555102.0,88.0124,88.2058,88.004,88.1469,555102.0
2022-01-26 14:55:00,104.85,104.88,104.75,104.81,165367.0,88.1385,88.1637,88.0545,88.1049,165367.0
2022-01-26 15:00:00,104.79,104.79,104.65,104.67,94586.0,88.0881,88.0881,87.9704,87.9872,94586.0
2022-01-26 15:05:00,104.67,104.7,104.54,104.58,140465.0,87.9872,88.0124,87.8779,87.9116,140465.0
2022-01-26 15:10:00,104.56,104.67,104.54,104.59,171223.0,87.8947,87.9872,87.8779,87.92,171223.0
2022-01-26 15:15:00,104.59,104.62,104.55,104.58,103035.0,87.92,87.9452,87.8863,87.9116,103035.0
2022-01-26 15:20:00,104.58,104.62,104.53,104.54,227097.0,87.9116,87.9452,87.8695,87.8779,227097.0
2022-01-26 15:25:00,104.55,104.6,104.51,104.52,253622.0,87.8863,87.9284,87.8527,87.8611,253622.0
2022-01-26 15:30:00,104.52,104.6,104.51,104.56,168026.0,87.8611,87.9284,87.8527,87.8947,168026.0
2022-01-26 15:35:00,104.56,104.57,104.45,104.47,188288.0,87.8947,87.9032,87.8023,87.8191,188288.0
2022-01-26 15:40:00,104.47,104.59,104.46,104.53,132866.0,87.8191,87.92,87.8107,87.8695,132866.0
2022-01-26 15:45:00,104.53,104.59,104.5,104.56,204286.0,87.8695,87.92,87.8443,87.8947,204286.0
2022-01-26 15:50:00,104.56,104.58,104.49,104.56,206845.0,87.8947,87.9116,87.8359,87.8947,206845.0
2022-01-26 15:55:00,104.55,104.59,104.43,104.49,377055.0,87.8863,87.92,87.7855,87.8359,377055.0
2022-01-27 09:30:00,105.3,105.44,105.3,105.4,99800.0,88.5168,88.6345,88.5168,88.6009,99800.0
2022-01-27 09:35:00,105.39,105.41,105.33,105.34,243108.0,88.5925,88.6093,88.542,88.5504,243108.0
2022-01-27 09:40:00,105.34,105.38,105.33,105.38,93862.0,88.5504,88.5841,88.542,88.5841,93862.0
2022-01-27 09:45:00,105.38,105.42,105.36,105.4,113179.0,88.5841,88.6177,88.5672,88.6009,113179.0
2022-01-27 09:50:00,105.4,105.44,105.4,105.42,35137.0,88.6009,88.6345,88.6009,88.6177,35137.0
2022-01-27 09:55:00,105.42,105.53,105.41,105.51,416435.0,88.6177,88.7101,88.6093,88.6933,416435.0
2022-01-27 10:00:00,105.51,105.55,105.46,105.55,160355.0,88.6933,88.727,88.6513,88.727,160355.0
2022-01-27 10:05:00,105.55,105.55,105.48,105.5,161046.0,88.727,88.727,88.6681,88.6849,161046.0
2022-01-27 10:10:00,105.51,105.52,105.45,105.46,176645.0,88.6933,88.7017,88.6429,88.6513,176645.0
2022-01-27 10:15:00,105.46,105.49,105.45,105.46,151807.0,88.6513,88.6765,88.6429,88.6513,151807.0
2022-01-27 10:20:00,105.47,105.47,105.36,105.37,421269.0,88.6597,88.6597,88.5672,88.5756,421269.0
2022-01-27 10:25:00,105.37,105.41,105.35,105.36,80964.0,88.5756,88.6093,88.5588,88.5672,80964.0
2022-01-27 10:30:00,105.35,105.35,105.23,105.25,40553.0,88.5588,88.5588,88.458,88.4748,40553.0
2022-01-27 10:35:00,105.25,105.25,105.16,105.18,93323.0,88.4748,88.4748,88.3991,88.4159,93323.0
2022-01-27 10:40:00,105.18,105.29,105.17,105.29,113761.0,88.4159,88.5084,88.4075,88.5084,113761.0
2022-01-27 10:45:00,105.28,105.28,105.19,105.21,104456.0,88.5,88.5,88.4243,88.4411,104456.0
2022-01-27 10:50:00,105.21,105.25,105.21,105.23,112944.0,88.4411,88.4748,88.4411,88.458,112944.0
2022-01-27 10:55:00,105.23,105.29,105.23,105.27,145961.0,88.458,88.5084,88.458,88.4916,145961.0
2022-01-27 11:00:00,105.27,105.32,105.26,105.31,89960.0,88.4916,88.5336,88.4832,88.5252,89960.0
2022-01-27 11:05:00,105.3,105.31,105.27,105.27,72923.0,88.5168,88.5252,88.4916,88.4916,72923.0
2022-01-27 11:10:00,105.28,105.28,105.22,105.26,51942.0,88.5,88.5,88.4496,88.4832,51942.0
2022-01-27 11:15:00,105.27,105.27,105.17,105.19,106502.0,88.4916,88.4916,88.4075,88.4243,106502.0
2022-01-27 11:20:00,105.19,105.21,105.16,105.18,48286.0,88.4243,88.4411,88.3991,88.4159,48286.0
2022-01-27 11:25:00,105.18,105.21,105.16,105.2,20638.0,88.4159,88.4411,88.3991,88.4327,20638.0
2022-01-27 11:30:00,105.19,105.23,105.19,105.22,21021.0,88.4243,88.458,88.4243,88.4496,21021.0
2022-01-27 11:35:00,105.22,105.24,105.15,105.16,102149.0,88.4496,88.4664,88.3907,88.3991,102149.0
2022-01-27 11:40:00,105.16,105.19,105.15,105.16,59951.0,88.3991,88.4243,88.3907,88.3991,59951.0
2022-01-27 11:45:00,105.16,105.19,105.14,105.19,101711.0,88.3991,88.4243,88.3823,88.4243,101711.0
2022-01-27 11:50:00,105.18,105.19,105.17,105.19,24770.0,88.4159,88.4243,88.4075,88.4243,24770.0
2022-01-27 11:55:00,105.19,105.19,105.18,105.19,9180.0,88.4243,88.4243,88.4159,88.4243,9180.0
2022-01-27 12:00:00,105.19,105.26,105.18,105.26,41658.0,88.4243,88.4832,88.4159,88.4832,41658.0
2022-01-27 12:05:00,105.26,105.29,105.25,105.27,48145.0,88.4832,88.5084,88.4748,88.4916,48145.0
2022-01-27 12:10:00,105.27,105.33,105.25,105.29,120564.0,88.4916,88.542,88.4748,88.5084,120564.0
2022-01-27 12:15:00,105.29,105.3,105.26,105.27,71872.0,88.5084,88.5168,88.4832,88.4916,71872.0
2022-01-27 12:20:00,105.26,105.29,105.26,105.29,45566.0,88.4832,88.5084,88.4832,88.5084,45566.0
2022-01-27 12:25:00,105.28,105.33,105.27,105.31,33755.0,88.5,88.542,88.4916,88.5252,33755.0
2022-01-27 12:30:00,105.31,105.34,105.3,105.3,109418.0,88.5252,88.5504,88.5168,88.5168,109418.0
2022-01-27 12:35:00,105.3,105.31,105.26,105.27,56091.0,88.5168,88.5252,88.4832,88.4916,56091.0
2022-01-27 12:40:00,105.26,105.27,105.23,105.25,14263.0,88.4832,88.4916,88.458,88.4748,14263.0
2022-01-27 12:45:00,105.24,105.24,105.17,105.18,43070.0,88.4664,88.4664,88.4075,88.4159,43070.0
2022-01-27 12:50:00,105.19,105.25,105.18,105.25,15271.0,88.4243,88.4748,88.4159,88.4748,15271.0
2022-01-27 12:55:00,105.25,105.28,105.24,105.24,39627.0,88.4748,88.5,88.4664,88.4664,39627.0
2022-01-27 13:00:00,105.25,105.28,105.17,105.18,73950.0,88.4748,88.5,88.4075,88.4159,73950.0
2022-01-27 13:05:00,105.18,105.19,105.14,105.14,39580.0,88.4159,88.4243,88.3823,88.3823,39580.0
2022-01-27 13:10:00,105.13,105.16,105.12,105.15,20995.0,88.3739,88.3991,88.3655,88.3907,20995.0
2022-01-27 13:15:00,105.16,105.19,105.12,105.13,41681.0,88.3991,88.4243,88.3655,88.3739,41681.0
2022-01-27 13:20:00,105.12,105.13,105.09,105.11,65039.0,88.3655,88.3739,88.3403,88.3571,65039.0
2022-01-27 13:25:00,105.11,105.19,105.1,105.19,69973.0,88.3571,88.4243,88.3487,88.4243,69973.0
2022-01-27 13:30:00,105.18,105.19,105.1,105.11,31063.0,88.4159,88.4243,88.3487,88.3571,31063.0
2022-01-27 13:35:00,105.11,105.14,105.09,105.1,55590.0,88.3571,88.3823,88.3403,88.3487,55590.0
2022-01-27 13:40:00,105.1,105.12,105.07,105.1,13708.0,88.3487,88.3655,88.3235,88.3487,13708.0
2022-01-27 13:45:00,105.11,105.12,105.09,105.12,18184.0,88.3571,88.3655,88.3403,88.3655,18184.0
2022-01-27 13:50:00,105.11,105.14,105.11,105.13,22744.0,88.3571,88.3823,88.3571,88.3739,22744.0
2022-01-27 13:55:00,105.13,105.15,105.1,105.11,199971.0,88.3739,88.3907,88.3487,88.3571,199971.0
2022-01-27 14:00:00,105.1,105.13,105.09,105.11,64813.0,88.3487,88.3739,88.3403,88.3571,64813.0
2022-01-27 14:05:00,105.12,105.15,105.11,105.14,22079.0,88.3655,88.3907,88.3571,88.3823,22079.0
2022-01-27 14:10:00,105.14,105.17,105.13,105.15,44223.0,88.3823,88.4075,88.3739,88.3907,44223.0
2022-01-27 14:15:00,105.15,105.15,105.11,105.15,84883.0,88.3907,88.3907,88.3571,88.3907,84883.0
2022-01-27 14:20:00,105.15,105.19,105.12,105.15,114097.0,88.3907,88.4243,88.3655,88.3907,114097.0
2022-01-27 14:25:00,105.14,105.19,105.14,105.19,26578.0,88.3823,88.4243,88.3823,88.4243,26578.0
2022-01-27 14:30:00,105.19,105.24,105.15,105.16,232283.0,88.4243,88.4664,88.3907,88.3991,232283.0
2022-01-27 14:35:00,105.16,105.17,105.09,105.09,95254.0,88.3991,88.4075,88.3403,88.3403,95254.0
2022-01-27 14:40:00,105.09,105.12,105.05,105.05,71993.0,88.3403,88.3655,88.3066,88.3066,71993.0
2022-01-27 14:45:00,105.05,105.07,105.03,105.04,47117.0,88.3066,88.3235,88.2898,88.2982,47117.0
2022-01-27 14:50:00,105.03,105.04,104.89,104.9,89855.0,88.2898,88.2982,88.1722,88.1806,89855.0
2022-01-27 14:55:00,104.9,104.94,104.84,104.92,170507.0,88.1806,88.2142,88.1301,88.1974,170507.0
2022-01-27 15:00:00,104.92,104.97,104.89,104.91,36374.0,88.1974,88.2394,88.1722,88.189,36374.0
2022-01-27 15:05:00,104.9,104.92,104.89,104.91,60344.0,88.1806,88.1974,88.1722,88.189,60344.0
2022-01-27 15:10:00,104.91,104.96,104.9,104.93,34044.0,88.189,88.231,88.1806,88.2058,34044.0
2022-01-27 15:15:00,104.93,104.97,104.9,104.97,36573.0,88.2058,88.2394,88.1806,88.2394,36573.0
2022-01-27 15:20:00,104.97,104.99,104.93,104.97,31500.0,88.2394,88.2562,88.2058,88.2394,31500.0
2022-01-27 15:25:00,104.97,105.04,104.97,105.04,60157.0,88.2394,88.2982,88.2394,88.2982,60157.0
2022-01-27 15:30:00,105.04,105.09,105.03,105.05,151353.0,88.2982,88.3403,88.2898,88.3066,151353.0
2022-01-27 15:35:00,105.05,105.06,105.04,105.05,48062.0,88.3066,88.3151,88.2982,88.3066,48062.0
2022-01-27 15:40:00,105.05,105.11,105.04,105.07,93965.0,88.3066,88.3571,88.2982,88.3235,93965.0
2022-01-27 15:45:00,105.07,105.1,105.05,105.09,130010.0,88.3235,88.3487,88.3066,88.3403,130010.0
2022-01-27 15:50:00,105.09,105.11,105.05,105.06,134522.0,88.3403,88.3571,88.3066,88.3151,134522.0
2022-01-27 15:55:00,105.06,105.12,105.04,105.08,179825.0,88.3151,88.3655,88.2982,88.3319,179825.0
2022-01-28 09:30:00,105.01,105.06,104.78,104.83,196264.0,88.273,88.3151,88.0797,88.1217,196264.0
2022-01-28 09:35:00,104.82,104.89,104.77,104.89,133629.0,88.1133,88.1722,88.0713,88.1722,133629.0
2022-01-28 09:40:00,104.89,104.97,104.85,104.97,77037.0,88.1722,88.2394,88.1385,88.2394,77037.0
2022-01-28 09:45:00,104.96,105.03,104.95,105.03,89049.0,88.231,88.2898,88.2226,88.2898,89049.0
2022-01-28 09:50:00,105.02,105.05,104.96,104.97,172486.0,88.2814,88.3066,88.231,88.2394,172486.0
2022-01-28 09:55:00,104.97,104.97,104.89,104.91,97767.0,88.2394,88.2394,88.1722,88.189,97767.0
2022-01-28 10:00:00,104.91,104.92,104.79,104.82,107832.0,88.189,88.1974,88.0881,88.1133,107832.0
2022-01-28 10:05:00,104.82,104.87,104.77,104.87,128729.0,88.1133,88.1553,88.0713,88.1553,128729.0
2022-01-28 10:10:00,104.86,104.91,104.8,104.8,82477.0,88.1469,88.189,88.0965,88.0965,82477.0
2022-01-28 10:15:00,104.8,104.92,104.78,104.91,59759.0,88.0965,88.1974,88.0797,88.189,59759.0
2022-01-28 10:20:00,104.91,104.95,104.89,104.9,62042.0,88.189,88.2226,88.1722,88.1806,62042.0
2022-01-28 10:25:00,104.9,104.94,104.85,104.89,83771.0,88.1806,88.2142,88.1385,88.1722,83771.0
2022-01-28 10:30:00,104.88,104.9,104.82,104.84,72177.0,88.1637,88.1806,88.1133,88.1301,72177.0
2022-01-28 10:35:00,104.85,104.92,104.84,104.91,109386.0,88.1385,88.1974,88.1301,88.189,109386.0
2022-01-28 10:40:00,104.9,104.9,104.82,104.86,60751.0,88.1806,88.1806,88.1133,88.1469,60751.0
2022-01-28 10:45:00,104.86,104.96,104.84,104.96,314688.0,88.1469,88.231,88.1301,88.231,314688.0
2022-01-28 10:50:00,104.97,105.0,104.94,104.99,65509.0,88.2394,88.2646,88.2142,88.2562,65509.0
2022-01-28 10:55:00,104.99,104.99,104.94,104.97,64287.0,88.2562,88.2562,88.2142,88.2394,64287.0
2022-01-28 11:00:00,104.97,105.03,104.97,104.98,24685.0,88.2394,88.2898,88.2394,88.2478,24685.0
2022-01-28 11:05:00,104.98,104.99,104.88,104.89,60645.0,88.2478,88.2562,88.1637,88.1722,60645.0
2022-01-28 11:10:00,104.89,105.03,104.89,105.02,123526.0,88.1722,88.2898,88.1722,88.2814,123526.0
2022-01-28 11:15:00,105.02,105.05,105.0,105.05,49415.0,88.2814,88.3066,88.2646,88.3066,49415.0
2022-01-28 11:20:00,105.05,105.12,105.05,105.12,81899.0,88.3066,88.3655,88.3066,88.3655,81899.0
2022-01-28 11:25:00,105.12,105.15,105.1,105.13,72680.0,88.3655,88.3907,88.3487,88.3739,72680.0
2022-01-28 11:30:00,105.13,105.17,105.12,105.15,124749.0,88.3739,88.4075,88.3655,88.3907,124749.0
2022-01-28 11:35:00,105.15,105.17,105.12,105.12,35722.0,88.3907,88.4075,88.3655,88.3655,35722.0
2022-01-28 11:40:00,105.12,105.13,105.12,105.13,50237.0,88.3655,88.3739,88.3655,88.3739,50237.0
2022-01-28 11:45:00,105.12,105.13,105.09,105.12,58393.0,88.3655,88.3739,88.3403,88.3655,58393.0
2022-01-28 11:50:00,105.12,105.12,105.09,105.11,33854.0,88.3655,88.3655,88.3403,88.3571,33854.0
2022-01-28 11:55:00,105.11,105.16,105.1,105.15,41948.0,88.3571,88.3991,88.3487,88.3907,41948.0
2022-01-28 12:00:00,105.16,105.17,105.15,105.17,44521.0,88.3991,88.4075,88.3907,88.4075,44521.0
2022-01-28 12:05:00,105.16,105.17,105.13,105.15,33580.0,88.3991,88.4075,88.3739,88.3907,33580.0
2022-01-28 12:10:00,105.15,105.16,105.1,105.1,34393.0,88.3907,88.3991,88.3487,88.3487,34393.0
2022-01-28 12:15:00,105.11,105.16,105.1,105.14,39548.0,88.3571,88.3991,88.3487,88.3823,39548.0
2022-01-28 12:20:00,105.13,105.14,105.07,105.08,85289.0,88.3739,88.3823,88.3235,88.3319,85289.0
2022-01-28 12:25:00,105.08,105.08,105.04,105.06,50762.0,88.3319,88.3319,88.2982,88.3151,50762.0
2022-01-28 12:30:00,105.06,105.06,105.03,105.06,36215.0,88.3151,88.3151,88.2898,88.3151,36215.0
2022-01-28 12:35:00,105.06,105.09,105.05,105.05,18862.0,88.3151,88.3403,88.3066,88.3066,18862.0
2022-01-28 12:40:00,105.05,105.11,105.03,105.1,42334.0,88.3066,88.3571,88.2898,88.3487,42334.0
2022-01-28 12:45:00,105.1,105.11,105.08,105.09,23640.0,88.3487,88.3571,88.3319,88.3403,23640.0
2022-01-28 12:50:00,105.09,105.12,105.06,105.07,26519.0,88.3403,88.3655,88.3151,88.3235,26519.0
2022-01-28 12:55:00,105.07,105.09,105.06,105.07,29695.0,88.3235,88.3403,88.3151,88.3235,29695.0
2022-01-28 13:00:00,105.07,105.11,105.06,105.08,23208.0,88.3235,88.3571,88.3151,88.3319,23208.0
2022-01-28 13:05:00,105.08,105.1,105.07,105.09,67431.0,88.3319,88.3487,88.3235,88.3403,67431.0
2022-01-28 13:10:00,105.08,105.1,105.08,105.09,19788.0,88.3319,88.3487,88.3319,88.3403,19788.0
2022-01-28 13:15:00,105.1,105.12,105.09,105.1,21484.0,88.3487,88.3655,88.3403,88.3487,21484.0
2022-01-28 13:20:00,105.1,105.11,105.06,105.08,60165.0,88.3487,88.3571,88.3151,88.3319,60165.0
2022-01-28 13:25:00,105.08,105.09,105.06,105.07,26014.0,88.3319,88.3403,88.3151,88.3235,26014.0
2022-01-28 13:30:00,105.08,105.12,105.08,105.09,58530.0,88.3319,88.3655,88.3319,88.3403,58530.0
2022-01-28 13:35:00,105.08,105.1,105.08,105.09,18066.0,88.3319,88.3487,88.3319,88.3403,18066.0
2022-01-28 13:40:00,105.09,105.12,105.08,105.11,28663.0,88.3403,88.3655,88.3319,88.3571,28663.0
2022-01-28 13:45:00,105.11,105.13,105.09,105.11,25861.0,88.3571,88.3739,88.3403,88.3571,25861.0
2022-01-28 13:50:00,105.12,105.15,105.1,105.14,37234.0,88.3655,88.3907,88.3487,88.3823,37234.0
2022-01-28 13:55:00,105.14,105.16,105.1,105.11,31620.0,88.3823,88.3991,88.3487,88.3571,31620.0
2022-01-28 14:00:00,105.11,105.14,105.09,105.09,51874.0,88.3571,88.3823,88.3403,88.3403,51874.0
2022-01-28 14:05:00,105.09,105.1,105.05,105.06,47582.0,88.3403,88.3487,88.3066,88.3151,47582.0
2022-01-28 14:10:00,105.06,105.06,105.02,105.02,41958.0,88.3151,88.3151,88.2814,88.2814,41958.0
2022-01-28 14:15:00,105.01,105.02,104.97,104.98,27077.0,88.273,88.2814,88.2394,88.2478,27077.0
2022-01-28 14:20:00,104.97,104.98,104.95,104.98,34348.0,88.2394,88.2478,88.2226,88.2478,34348.0
2022-01-28 14:25:00,104.98,105.01,104.97,105.0,35130.0,88.2478,88.273,88.2394,88.2646,35130.0
2022-01-28 14:30:00,105.0,105.05,104.99,105.03,44091.0,88.2646,88.3066,88.2562,88.2898,44091.0
2022-01-28 14:35:00,105.03,105.07,105.02,105.03,68309.0,88.2898,88.3235,88.2814,88.2898,68309.0
2022-01-28 14:40:00,105.04,105.32,105.04,105.29,97895.0,88.2982,88.5336,88.2982,88.5084,97895.0
2022-01-28 14:45:00,105.29,105.41,105.28,105.38,303148.0,88.5084,88.6093,88.5,88.5841,303148.0
2022-01-28 14:50:00,105.38,105.38,105.32,105.38,249303.0,88.5841,88.5841,88.5336,88.5841,249303.0
2022-01-28 14:55:00,105.38,105.47,105.37,105.44,147152.0,88.5841,88.6597,88.5756,88.6345,147152.0
2022-01-28 15:00:00,105.45,105.51,105.44,105.48,121223.0,88.6429,88.6933,88.6345,88.6681,121223.0
2022-01-28 15:05:00,105.48,105.5,105.46,105.47,124639.0,88.6681,88.6849,88.6513,88.6597,124639.0
2022-01-28 15:10:00,105.47,105.48,105.4,105.42,73355.0,88.6597,88.6681,88.6009,88.6177,73355.0
2022-01-28 15:15:00,105.42,105.43,105.35,105.36,54015.0,88.6177,88.6261,88.5588,88.5672,54015.0
2022-01-28 15:20:00,105.36,105.37,105.23,105.26,149438.0,88.5672,88.5756,88.458,88.4832,149438.0
2022-01-28 15:25:00,105.26,105.34,105.24,105.26,156044.0,88.4832,88.5504,88.4664,88.4832,156044.0
2022-01-28 15:30:00,105.26,105.27,105.19,105.22,74120.0,88.4832,88.4916,88.4243,88.4496,74120.0
2022-01-28 15:35:00,105.22,105.28,105.21,105.27,225736.0,88.4496,88.5,88.4411,88.4916,225736.0
2022-01-28 15:40:00,105.28,105.3,105.25,105.27,174120.0,88.5,88.5168,88.4748,88.4916,174120.0
2022-01-28 15:45:00,105.27,105.29,105.24,105.27,113223.0,88.4916,88.5084,88.4664,88.4916,113223.0
2022-01-28 15:50:00,105.29,105.38,105.27,105.38,133999.0,88.5084,88.5841,88.4916,88.5841,133999.0
2022-01-28 15:55:00,105.38,105.45,105.37,105.41,465342.0,88.5841,88.6429,88.5756,88.6093,465342.0
2022-01-31 09:30:00,105.08,105.24,105.04,105.11,70491.0,88.3319,88.4664,88.2982,88.3571,70491.0
2022-01-31 09:35:00,105.09,105.11,105.07,105.1,25914.0,88.3403,88.3571,88.3235,88.3487,25914.0
2022-01-31 09:40:00,105.1,105.18,105.1,105.15,133529.0,88.3487,88.4159,88.3487,88.3907,133529.0
2022-01-31 09:45:00,105.13,105.18,105.12,105.13,34391.0,88.3739,88.4159,88.3655,88.3739,34391.0
2022-01-31 09:50:00,105.13,105.19,105.12,105.15,51324.0,88.3739,88.4243,88.3655,88.3907,51324.0
2022-01-31 09:55:00,105.15,105.2,105.14,105.19,123803.0,88.3907,88.4327,88.3823,88.4243,123803.0
2022-01-31 10:00:00,105.19,105.23,105.18,105.2,136342.0,88.4243,88.458,88.4159,88.4327,136342.0
2022-01-31 10:05:00,105.2,105.26,105.2,105.25,49233.0,88.4327,88.4832,88.4327,88.4748,49233.0
2022-01-31 10:10:00,105.24,105.3,105.22,105.3,116499.0,88.4664,88.5168,88.4496,88.5168,116499.0
2022-01-31 10:15:00,105.3,105.3,105.24,105.24,32511.0,88.5168,88.5168,88.4664,88.4664,32511.0
2022-01-31 10:20:00,105.25,105.3,105.23,105.27,41043.0,88.4748,88.5168,88.458,88.4916,41043.0
2022-01-31 10:25:00,105.27,105.3,105.25,105.28,51181.0,88.4916,88.5168,88.4748,88.5,51181.0
2022-01-31 10:30:00,105.28,105.29,105.24,105.25,68111.0,88.5,88.5084,88.4664,88.4748,68111.0
2022-01-31 10:35:00,105.25,105.31,105.21,105.3,149318.0,88.4748,88.5252,88.4411,88.5168,149318.0
2022-01-31 10:40:00,105.29,105.33,105.26,105.32,20896.0,88.5084,88.542,88.4832,88.5336,20896.0
2022-01-31 10:45:00,105.32,105.33,105.26,105.3,28130.0,88.5336,88.542,88.4832,88.5168,28130.0
2022-01-31 10:50:00,105.3,105.33,105.29,105.32,19481.0,88.5168,88.542,88.5084,88.5336,19481.0
2022-01-31 10:55:00,105.32,105.37,105.3,105.35,59593.0,88.5336,88.5756,88.5168,88.5588,59593.0
2022-01-31 11:00:00,105.36,105.39,105.35,105.38,41754.0,88.5672,88.5925,88.5588,88.5841,41754.0
2022-01-31 11:05:00,105.38,105.38,105.33,105.34,39686.0,88.5841,88.5841,88.542,88.5504,39686.0
2022-01-31 11:10:00,105.34,105.35,105.29,105.3,46076.0,88.5504,88.5588,88.5084,88.5168,46076.0
2022-01-31 11:15:00,105.3,105.32,105.27,105.27,87044.0,88.5168,88.5336,88.4916,88.4916,87044.0
2022-01-31 11:20:00,105.28,105.29,105.2,105.2,43374.0,88.5,88.5084,88.4327,88.4327,43374.0
2022-01-31 11:25:00,105.21,105.23,105.18,105.19,40553.0,88.4411,88.458,88.4159,88.4243,40553.0
2022-01-31 11:30:00,105.19,105.23,105.18,105.23,44245.0,88.4243,88.458,88.4159,88.458,44245.0
2022-01-31 11:35:00,105.23,105.26,105.22,105.24,26927.0,88.458,88.4832,88.4496,88.4664,26927.0
2022-01-31 11:40:00,105.24,105.25,105.19,105.22,50316.0,88.4664,88.4748,88.4243,88.4496,50316.0
2022-01-31 11:45:00,105.22,105.23,105.21,105.23,21583.0,88.4496,88.458,88.4411,88.458,21583.0
2022-01-31 11:50:00,105.23,105.29,105.22,105.28,70244.0,88.458,88.5084,88.4496,88.5,70244.0
2022-01-31 11:55:00,105.28,105.31,105.27,105.28,11113.0,88.5,88.5252,88.4916,88.5,11113.0
2022-01-31 12:00:00,105.29,105.3,105.25,105.27,22604.0,88.5084,88.5168,88.4748,88.4916,22604.0
2022-01-31 12:05:00,105.28,105.3,105.27,105.28,9485.0,88.5,88.5168,88.4916,88.5,9485.0
2022-01-31 12:10:00,105.28,105.3,105.27,105.29,14321.0,88.5,88.5168,88.4916,88.5084,14321.0
2022-01-31 12:15:00,105.3,105.3,105.29,105.29,9235.0,88.5168,88.5168,88.5084,88.5084,9235.0
2022-01-31 12:20:00,105.3,105.3,105.26,105.27,32519.0,88.5168,88.5168,88.4832,88.4916,32519.0
2022-01-31 12:25:00,105.26,105.3,105.25,105.29,18833.0,88.4832,88.5168,88.4748,88.5084,18833.0
2022-01-31 12:30:00,105.29,105.3,105.24,105.24,29165.0,88.5084,88.5168,88.4664,88.4664,29165.0
2022-01-31 12:35:00,105.25,105.27,105.22,105.22,23053.0,88.4748,88.4916,88.4496,88.4496,23053.0
2022-01-31 12:40:00,105.22,105.24,105.21,105.23,28352.0,88.4496,88.4664,88.4411,88.458,28352.0
2022-01-31 12:45:00,105.22,105.27,105.22,105.27,23027.0,88.4496,88.4916,88.4496,88.4916,23027.0
2022-01-31 12:50:00,105.26,105.27,105.26,105.26,9142.0,88.4832,88.4916,88.4832,88.4832,9142.0
2022-01-31 12:55:00,105.26,105.31,105.26,105.3,16829.0,88.4832,88.5252,88.4832,88.5168,16829.0
2022-01-31 13:00:00,105.3,105.3,105.27,105.29,41979.0,88.5168,88.5168,88.4916,88.5084,41979.0
2022-01-31 13:05:00,105.29,105.32,105.28,105.29,37521.0,88.5084,88.5336,88.5,88.5084,37521.0
2022-01-31 13:10:00,105.3,105.36,105.29,105.36,34278.0,88.5168,88.5672,88.5084,88.5672,34278.0
2022-01-31 13:15:00,105.38,105.4,105.36,105.4,26559.0,88.5841,88.6009,88.5672,88.6009,26559.0
2022-01-31 13:20:00,105.4,105.4,105.36,105.36,9020.0,88.6009,88.6009,88.5672,88.5672,9020.0
2022-01-31 13:25:00,105.36,105.39,105.35,105.39,39409.0,88.5672,88.5925,88.5588,88.5925,39409.0
2022-01-31 13:30:00,105.39,105.41,105.36,105.38,24998.0,88.5925,88.6093,88.5672,88.5841,24998.0
2022-01-31 13:35:00,105.38,105.46,105.38,105.45,36998.0,88.5841,88.6513,88.5841,88.6429,36998.0
2022-01-31 13:40:00,105.45,105.48,105.44,105.45,33813.0,88.6429,88.6681,88.6345,88.6429,33813.0
2022-01-31 13:45:00,105.45,105.46,105.44,105.44,21052.0,88.6429,88.6513,88.6345,88.6345,21052.0
2022-01-31 13:50:00,105.44,105.45,105.41,105.43,22674.0,88.6345,88.6429,88.6093,88.6261,22674.0
2022-01-31 13:55:00,105.42,105.45,105.41,105.44,22221.0,88.6177,88.6429,88.6093,88.6345,22221.0
2022-01-31 14:00:00,105.44,105.47,105.42,105.42,24985.0,88.6345,88.6597,88.6177,88.6177,24985.0
2022-01-31 14:05:00,105.43,105.47,105.42,105.44,34367.0,88.6261,88.6597,88.6177,88.6345,34367.0
2022-01-31 14:10:00,105.45,105.45,105.41,105.41,38182.0,88.6429,88.6429,88.6093,88.6093,38182.0
2022-01-31 14:15:00,105.42,105.42,105.39,105.39,45967.0,88.6177,88.6177,88.5925,88.5925,45967.0
2022-01-31 14:20:00,105.39,105.41,105.37,105.4,44632.0,88.5925,88.6093,88.5756,88.6009,44632.0
2022-01-31 14:25:00,105.4,105.42,105.4,105.41,31609.0,88.6009,88.6177,88.6009,88.6093,31609.0
2022-01-31 14:30:00,105.41,105.42,105.38,105.42,24424.0,88.6093,88.6177,88.5841,88.6177,24424.0
2022-01-31 14:35:00,105.42,105.46,105.42,105.43,21225.0,88.6177,88.6513,88.6177,88.6261,21225.0
2022-01-31 14:40:00,105.42,105.45,105.4,105.45,17588.0,88.6177,88.6429,88.6009,88.6429,17588.0
2022-01-31 14:45:00,105.45,105.47,105.43,105.44,45327.0,88.6429,88.6597,88.6261,88.6345,45327.0
2022-01-31 14:50:00,105.44,105.44,105.43,105.43,26716.0,88.6345,88.6345,88.6261,88.6261,26716.0
2022-01-31 14:55:00,105.43,105.44,105.38,105.42,21239.0,88.6261,88.6345,88.5841,88.6177,21239.0
2022-01-31 15:00:00,105.42,105.45,105.39,105.41,15956.0,88.6177,88.6429,88.5925,88.6093,15956.0
2022-01-31 15:05:00,105.4,105.41,105.34,105.35,34579.0,88.6009,88.6093,88.5504,88.5588,34579.0
2022-01-31 15:10:00,105.36,105.36,105.28,105.28,28081.0,88.5672,88.5672,88.5,88.5,28081.0
2022-01-31 15:15:00,105.28,105.32,105.26,105.3,40760.0,88.5,88.5336,88.4832,88.5168,40760.0
2022-01-31 15:20:00,105.3,105.34,105.29,105.34,53860.0,88.5168,88.5504,88.5084,88.5504,53860.0
2022-01-31 15:25:00,105.33,105.36,105.33,105.35,23283.0,88.542,88.5672,88.542,88.5588,23283.0
2022-01-31 15:30:00,105.34,105.39,105.31,105.38,25692.0,88.5504,88.5925,88.5252,88.5841,25692.0
2022-01-31 15:35:00,105.37,105.39,105.36,105.36,116462.0,88.5756,88.5925,88.5672,88.5672,116462.0
2022-01-31 15:40:00,105.37,105.38,105.36,105.36,82223.0,88.5756,88.5841,88.5672,88.5672,82223.0
2022-01-31 15:45:00,105.36,105.41,105.34,105.41,54156.0,88.5672,88.6093,88.5504,88.6093,54156.0
2022-01-31 15:50:00,105.42,105.45,105.37,105.4,183080.0,88.6177,88.6429,88.5756,88.6009,183080.0
2022-01-31 15:55:00,105.4,105.42,105.37,105.39,73511.0,88.6009,88.6177,88.5756,88.5925,73511.0
2022-02-01 09:30:00,105.28,105.29,105.1,105.23,97396.0,88.8134,88.8218,88.6616,88.7712,97396.0
2022-02-01 09:35:00,105.23,105.24,105.13,105.13,40477.0,88.7712,88.7797,88.6869,88.6869,40477.0
2022-02-01 09:40:00,105.12,105.17,105.01,105.01,50810.0,88.6784,88.7206,88.5856,88.5856,50810.0
2022-02-01 09:45:00,105.02,105.06,104.99,105.06,58672.0,88.5941,88.6278,88.5688,88.6278,58672.0
2022-02-01 09:50:00,105.07,105.08,104.98,104.98,31236.0,88.6362,88.6447,88.5603,88.5603,31236.0
2022-02-01 09:55:00,104.98,105.07,104.95,105.07,56404.0,88.5603,88.6362,88.535,88.6362,56404.0
2022-02-01 10:00:00,105.07,105.1,104.82,104.85,171263.0,88.6362,88.6616,88.4253,88.4507,171263.0
2022-02-01 10:05:00,104.86,104.92,104.76,104.92,173353.0,88.4591,88.5097,88.3747,88.5097,173353.0
2022-02-01 10:10:00,104.94,105.01,104.88,105.01,52228.0,88.5266,88.5856,88.476,88.5856,52228.0
2022-02-01 10:15:00,105.02,105.04,104.97,105.0,30492.0,88.5941,88.6109,88.5519,88.5772,30492.0
2022-02-01 10:20:00,105.0,105.05,104.96,105.03,105402.0,88.5772,88.6194,88.5434,88.6025,105402.0
2022-02-01 10:25:00,105.01,105.1,105.01,105.07,39837.0,88.5856,88.6616,88.5856,88.6362,39837.0
2022-02-01 10:30:00,105.07,105.1,105.06,105.09,15709.0,88.6362,88.6616,88.6278,88.6531,15709.0
2022-02-01 10:35:00,105.09,105.09,105.05,105.05,43263.0,88.6531,88.6531,88.6194,88.6194,43263.0
2022-02-01 10:40:00,105.06,105.08,104.98,104.99,21224.0,88.6278,88.6447,88.5603,88.5688,21224.0
2022-02-01 10:45:00,105.0,105.03,104.99,105.0,18315.0,88.5772,88.6025,88.5688,88.5772,18315.0
2022-02-01 10:50:00,105.0,105.06,105.0,105.05,7767.0,88.5772,88.6278,88.5772,88.6194,7767.0
2022-02-01 10:55:00,105.05,105.06,104.98,104.98,34507.0,88.6194,88.6278,88.5603,88.5603,34507.0
2022-02-01 11:00:00,104.99,105.03,104.95,104.97,26891.0,88.5688,88.6025,88.535,88.5519,26891.0
2022-02-01 11:05:00,104.97,105.0,104.96,104.98,53009.0,88.5519,88.5772,88.5434,88.5603,53009.0
2022-02-01 11:10:00,104.99,105.03,104.98,104.99,47074.0,88.5688,88.6025,88.5603,88.5688,47074.0
2022-02-01 11:15:00,105.0,105.03,104.97,105.02,23219.0,88.5772,88.6025,88.5519,88.5941,23219.0
2022-02-01 11:20:00,105.02,105.02,104.97,104.98,29929.0,88.5941,88.5941,88.5519,88.5603,29929.0
2022-02-01 11:25:00,104.99,105.02,104.95,104.98,36570.0,88.5688,88.5941,88.535,88.5603,36570.0
2022-02-01 11:30:00,104.98,105.0,104.93,105.0,15084.0,88.5603,88.5772,88.5181,88.5772,15084.0
2022-02-01 11:35:00,105.0,105.03,105.0,105.02,17003.0,88.5772,88.6025,88.5772,88.5941,17003.0
2022-02-01 11:40:00,105.01,105.04,104.99,105.01,29033.0,88.5856,88.6109,88.5688,88.5856,29033.0
2022-02-01 11:45:00,105.01,105.07,105.01,105.04,61490.0,88.5856,88.6362,88.5856,88.6109,61490.0
2022-02-01 11:50:00,105.04,105.1,105.02,105.08,122366.0,88.6109,88.6616,88.5941,88.6447,122366.0
2022-02-01 11:55:00,105.09,105.14,105.05,105.1,1406775.0,88.6531,88.6953,88.6194,88.6616,1406775.0
2022-02-01 12:00:00,105.09,105.11,105.03,105.04,81676.0,88.6531,88.67,88.6025,88.6109,81676.0
2022-02-01 12:05:00,105.04,105.05,105.03,105.04,15881.0,88.6109,88.6194,88.6025,88.6109,15881.0
2022-02-01 12:10:00,105.04,105.05,105.02,105.05,118709.0,88.6109,88.6194,88.5941,88.6194,118709.0
2022-02-01 12:15:00,105.06,105.12,105.05,105.12,10141.0,88.6278,88.6784,88.6194,88.6784,10141.0
2022-02-01 12:20:00,105.12,105.13,105.09,105.13,20118.0,88.6784,88.6869,88.6531,88.6869,20118.0
2022-02-01 12:25:00,105.14,105.18,105.11,105.18,30696.0,88.6953,88.729,88.67,88.729,30696.0
2022-02-01 12:30:00,105.18,105.18,105.13,105.15,16014.0,88.729,88.729,88.6869,88.7037,16014.0
2022-02-01 12:35:00,105.16,105.25,105.15,105.24,28453.0,88.7122,88.7881,88.7037,88.7797,28453.0
2022-02-01 12:40:00,105.24,105.25,105.19,105.2,14266.0,88.7797,88.7881,88.7375,88.7459,14266.0
2022-02-01 12:45:00,105.2,105.22,105.18,105.19,46908.0,88.7459,88.7628,88.729,88.7375,46908.0
2022-02-01 12:50:00,105.18,105.22,105.16,105.17,26859.0,88.729,88.7628,88.7122,88.7206,26859.0
2022-02-01 12:55:00,105.17,105.22,105.16,105.22,28376.0,88.7206,88.7628,88.7122,88.7628,28376.0
2022-02-01 13:00:00,105.21,105.22,105.15,105.16,65686.0,88.7543,88.7628,88.7037,88.7122,65686.0
2022-02-01 13:05:00,105.16,105.19,105.14,105.15,45510.0,88.7122,88.7375,88.6953,88.7037,45510.0
2022-02-01 13:10:00,105.16,105.16,105.14,105.15,12021.0,88.7122,88.7122,88.6953,88.7037,12021.0
2022-02-01 13:15:00,105.15,105.16,105.13,105.14,36918.0,88.7037,88.7122,88.6869,88.6953,36918.0
2022-02-01 13:20:00,105.14,105.14,105.13,105.14,6130.0,88.6953,88.6953,88.6869,88.6953,6130.0
2022-02-01 13:25:00,105.14,105.16,105.13,105.16,58244.0,88.6953,88.7122,88.6869,88.7122,58244.0
2022-02-01 13:30:00,105.16,105.17,105.12,105.12,20347.0,88.7122,88.7206,88.6784,88.6784,20347.0
2022-02-01 13:35:00,105.13,105.14,105.09,105.14,89373.0,88.6869,88.6953,88.6531,88.6953,89373.0
2022-02-01 13:40:00,105.14,105.15,105.13,105.15,13038.0,88.6953,88.7037,88.6869,88.7037,13038.0
2022-02-01 13:45:00,105.15,105.17,105.15,105.17,8478.0,88.7037,88.7206,88.7037,88.7206,8478.0
2022-02-01 13:50:00,105.17,105.2,105.16,105.2,12176.0,88.7206,88.7459,88.7122,88.7459,12176.0
2022-02-01 13:55:00,105.2,105.2,105.15,105.19,109035.0,88.7459,88.7459,88.7037,88.7375,109035.0
2022-02-01 14:00:00,105.19,105.22,105.18,105.22,9458.0,88.7375,88.7628,88.729,88.7628,9458.0
2022-02-01 14:05:00,105.21,105.21,105.15,105.17,30011.0,88.7543,88.7543,88.7037,88.7206,30011.0
2022-02-01 14:10:00,105.17,105.19,105.13,105.13,40723.0,88.7206,88.7375,88.6869,88.6869,40723.0
2022-02-01 14:15:00,105.14,105.15,105.1,105.11,63555.0,88.6953,88.7037,88.6616,88.67,63555.0
2022-02-01 14:20:00,105.1,105.11,105.07,105.09,17338.0,88.6616,88.67,88.6362,88.6531,17338.0
2022-02-01 14:25:00,105.1,105.13,105.1,105.11,10680.0,88.6616,88.6869,88.6616,88.67,10680.0
2022-02-01 14:30:00,105.12,105.12,105.08,105.1,43328.0,88.6784,88.6784,88.6447,88.6616,43328.0
2022-02-01 14:35:00,105.09,105.1,105.05,105.05,29168.0,88.6531,88.6616,88.6194,88.6194,29168.0
2022-02-01 14:40:00,105.06,105.06,105.04,105.06,13110.0,88.6278,88.6278,88.6109,88.6278,13110.0
2022-02-01 14:45:00,105.06,105.08,105.04,105.06,26209.0,88.6278,88.6447,88.6109,88.6278,26209.0
2022-02-01 14:50:00,105.06,105.12,105.05,105.09,36456.0,88.6278,88.6784,88.6194,88.6531,36456.0
2022-02-01 14:55:00,105.09,105.1,105.06,105.07,28508.0,88.6531,88.6616,88.6278,88.6362,28508.0
2022-02-01 15:00:00,105.06,105.1,105.05,105.08,12460.0,88.6278,88.6616,88.6194,88.6447,12460.0
2022-02-01 15:05:00,105.09,105.1,105.07,105.09,17991.0,88.6531,88.6616,88.6362,88.6531,17991.0
2022-02-01 15:10:00,105.09,105.12,105.08,105.12,29241.0,88.6531,88.6784,88.6447,88.6784,29241.0
2022-02-01 15:15:00,105.12,105.14,105.11,105.13,35614.0,88.6784,88.6953,88.67,88.6869,35614.0
2022-02-01 15:20:00,105.13,105.15,105.12,105.13,24312.0,88.6869,88.7037,88.6784,88.6869,24312.0
2022-02-01 15:25:00,105.13,105.15,105.11,105.15,17111.0,88.6869,88.7037,88.67,88.7037,17111.0
2022-02-01 15:30:00,105.15,105.19,105.13,105.18,37699.0,88.7037,88.7375,88.6869,88.729,37699.0
2022-02-01 15:35:00,105.18,105.2,105.15,105.17,23533.0,88.729,88.7459,88.7037,88.7206,23533.0
2022-02-01 15:40:00,105.17,105.2,105.15,105.16,70307.0,88.7206,88.7459,88.7037,88.7122,70307.0
2022-02-01 15:45:00,105.16,105.18,105.14,105.17,62360.0,88.7122,88.729,88.6953,88.7206,62360.0
2022-02-01 15:50:00,105.18,105.23,105.14,105.23,156091.0,88.729,88.7712,88.6953,88.7712,156091.0
2022-02-01 15:55:00,105.23,105.28,105.21,105.27,316308.0,88.7712,88.8134,88.7543,88.805,316308.0
2022-02-02 09:30:00,105.58,105.63,105.51,105.59,222483.0,89.0665,89.1087,89.0074,89.0749,222483.0
2022-02-02 09:35:00,105.59,105.77,105.59,105.76,127824.0,89.0749,89.2268,89.0749,89.2183,127824.0
2022-02-02 09:40:00,105.76,105.76,105.64,105.64,190922.0,89.2183,89.2183,89.1171,89.1171,190922.0
2022-02-02 09:45:00,105.64,105.69,105.58,105.59,48262.0,89.1171,89.1593,89.0665,89.0749,48262.0
2022-02-02 09:50:00,105.59,105.64,105.59,105.63,346898.0,89.0749,89.1171,89.0749,89.1087,346898.0
2022-02-02 09:55:00,105.63,105.67,105.63,105.65,284683.0,89.1087,89.1424,89.1087,89.1255,284683.0
2022-02-02 10:00:00,105.65,105.66,105.63,105.66,100067.0,89.1255,89.134,89.1087,89.134,100067.0
2022-02-02 10:05:00,105.66,105.66,105.61,105.64,48138.0,89.134,89.134,89.0918,89.1171,48138.0
2022-02-02 10:10:00,105.63,105.67,105.61,105.63,169709.0,89.1087,89.1424,89.0918,89.1087,169709.0
2022-02-02 10:15:00,105.63,105.64,105.61,105.63,33226.0,89.1087,89.1171,89.0918,89.1087,33226.0
2022-02-02 10:20:00,105.63,105.66,105.61,105.65,52462.0,89.1087,89.134,89.0918,89.1255,52462.0
2022-02-02 10:25:00,105.65,105.65,105.63,105.65,69473.0,89.1255,89.1255,89.1087,89.1255,69473.0
2022-02-02 10:30:00,105.64,105.65,105.61,105.62,118244.0,89.1171,89.1255,89.0918,89.1002,118244.0
2022-02-02 10:35:00,105.62,105.65,105.61,105.63,101886.0,89.1002,89.1255,89.0918,89.1087,101886.0
2022-02-02 10:40:00,105.62,105.64,105.61,105.63,58269.0,89.1002,89.1171,89.0918,89.1087,58269.0
2022-02-02 10:45:00,105.63,105.68,105.62,105.65,66352.0,89.1087,89.1508,89.1002,89.1255,66352.0
2022-02-02 10:50:00,105.66,105.67,105.62,105.62,113582.0,89.134,89.1424,89.1002,89.1002,113582.0
2022-02-02 10:55:00,105.63,105.68,105.62,105.65,80794.0,89.1087,89.1508,89.1002,89.1255,80794.0
2022-02-02 11:00:00,105.65,105.66,105.62,105.64,53721.0,89.1255,89.134,89.1002,89.1171,53721.0
2022-02-02 11:05:00,105.63,105.65,105.58,105.59,191720.0,89.1087,89.1255,89.0665,89.0749,191720.0
2022-02-02 11:10:00,105.59,105.61,105.53,105.55,438639.0,89.0749,89.0918,89.0243,89.0412,438639.0
2022-02-02 11:15:00,105.54,105.59,105.52,105.58,198943.0,89.0327,89.0749,89.0159,89.0665,198943.0
2022-02-02 11:20:00,105.57,105.66,105.56,105.65,114793.0,89.058,89.134,89.0496,89.1255,114793.0
2022-02-02 11:25:00,105.65,105.69,105.64,105.65,63940.0,89.1255,89.1593,89.1171,89.1255,63940.0
2022-02-02 11:30:00,105.66,105.66,105.62,105.64,70289.0,89.134,89.134,89.1002,89.1171,70289.0
2022-02-02 11:35:00,105.63,105.65,105.6,105.63,101451.0,89.1087,89.1255,89.0833,89.1087,101451.0
2022-02-02 11:40:00,105.63,105.66,105.63,105.66,125609.0,89.1087,89.134,89.1087,89.134,125609.0
2022-02-02 11:45:00,105.65,105.67,105.64,105.66,35027.0,89.1255,89.1424,89.1171,89.134,35027.0
2022-02-02 11:50:00,105.65,105.68,105.64,105.68,151215.0,89.1255,89.1508,89.1171,89.1508,151215.0
2022-02-02 11:55:00,105.68,105.68,105.65,105.65,110405.0,89.1508,89.1508,89.1255,89.1255,110405.0
2022-02-02 12:00:00,105.66,105.67,105.62,105.63,98955.0,89.134,89.1424,89.1002,89.1087,98955.0
2022-02-02 12:05:00,105.64,105.68,105.64,105.67,58229.0,89.1171,89.1508,89.1171,89.1424,58229.0
2022-02-02 12:10:00,105.67,105.72,105.66,105.72,14259.0,89.1424,89.1846,89.134,89.1846,14259.0
2022-02-02 12:15:00,105.72,105.75,105.68,105.69,68771.0,89.1846,89.2099,89.1508,89.1593,68771.0
2022-02-02 12:20:00,105.69,105.72,105.68,105.7,19615.0,89.1593,89.1846,89.1508,89.1677,19615.0
2022-02-02 12:25:00,105.7,105.73,105.7,105.72,29240.0,89.1677,89.193,89.1677,89.1846,29240.0
2022-02-02 12:30:00,105.72,105.73,105.7,105.7,38619.0,89.1846,89.193,89.1677,89.1677,38619.0
2022-02-02 12:35:00,105.7,105.72,105.68,105.72,66495.0,89.1677,89.1846,89.1508,89.1846,66495.0
2022-02-02 12:40:00,105.72,105.74,105.7,105.74,30075.0,89.1846,89.2014,89.1677,89.2014,30075.0
2022-02-02 12:45:00,105.74,105.76,105.73,105.76,41479.0,89.2014,89.2183,89.193,89.2183,41479.0
2022-02-02 12:50:00,105.76,105.76,105.75,105.76,6558.0,89.2183,89.2183,89.2099,89.2183,6558.0
2022-02-02 12:55:00,105.76,105.81,105.75,105.79,38681.0,89.2183,89.2605,89.2099,89.2436,38681.0
2022-02-02 13:00:00,105.79,105.83,105.79,105.8,33304.0,89.2436,89.2774,89.2436,89.2521,33304.0
2022-02-02 13:05:00,105.81,105.83,105.8,105.8,121189.0,89.2605,89.2774,89.2521,89.2521,121189.0
2022-02-02 13:10:00,105.8,105.83,105.79,105.82,42085.0,89.2521,89.2774,89.2436,89.2689,42085.0
2022-02-02 13:15:00,105.82,105.83,105.79,105.81,36240.0,89.2689,89.2774,89.2436,89.2605,36240.0
2022-02-02 13:20:00,105.81,105.81,105.78,105.8,32580.0,89.2605,89.2605,89.2352,89.2521,32580.0
2022-02-02 13:25:00,105.79,105.79,105.76,105.78,24960.0,89.2436,89.2436,89.2183,89.2352,24960.0
2022-02-02 13:30:00,105.77,105.77,105.74,105.75,15732.0,89.2268,89.2268,89.2014,89.2099,15732.0
2022-02-02 13:35:00,105.75,105.75,105.71,105.74,47080.0,89.2099,89.2099,89.1761,89.2014,47080.0
2022-02-02 13:40:00,105.75,105.76,105.73,105.73,26332.0,89.2099,89.2183,89.193,89.193,26332.0
2022-02-02 13:45:00,105.74,105.75,105.69,105.69,36898.0,89.2014,89.2099,89.1593,89.1593,36898.0
2022-02-02 13:50:00,105.69,105.72,105.69,105.72,14208.0,89.1593,89.1846,89.1593,89.1846,14208.0
2022-02-02 13:55:00,105.72,105.74,105.71,105.73,21799.0,89.1846,89.2014,89.1761,89.193,21799.0
2022-02-02 14:00:00,105.73,105.74,105.69,105.72,39132.0,89.193,89.2014,89.1593,89.1846,39132.0
2022-02-02 14:05:00,105.71,105.73,105.69,105.7,80091.0,89.1761,89.193,89.1593,89.1677,80091.0
2022-02-02 14:10:00,105.7,105.72,105.69,105.72,52296.0,89.1677,89.1846,89.1593,89.1846,52296.0
2022-02-02 14:15:00,105.72,105.75,105.72,105.75,41993.0,89.1846,89.2099,89.1846,89.2099,41993.0
2022-02-02 14:20:00,105.75,105.75,105.71,105.72,37735.0,89.2099,89.2099,89.1761,89.1846,37735.0
2022-02-02 14:25:00,105.71,105.73,105.69,105.7,35042.0,89.1761,89.193,89.1593,89.1677,35042.0
2022-02-02 14:30:00,105.7,105.72,105.69,105.72,38259.0,89.1677,89.1846,89.1593,89.1846,38259.0
2022-02-02 14:35:00,105.72,105.73,105.71,105.73,11949.0,89.1846,89.193,89.1761,89.193,11949.0
2022-02-02 14:40:00,105.73,105.76,105.73,105.76,28303.0,89.193,89.2183,89.193,89.2183,28303.0
2022-02-02 14:45:00,105.75,105.76,105.71,105.73,61972.0,89.2099,89.2183,89.1761,89.193,61972.0
2022-02-02 14:50:00,105.74,105.81,105.74,105.81,36993.0,89.2014,89.2605,89.2014,89.2605,36993.0
2022-02-02 14:55:00,105.81,105.81,105.74,105.75,73360.0,89.2605,89.2605,89.2014,89.2099,73360.0
2022-02-02 15:00:00,105.74,105.75,105.72,105.74,63932.0,89.2014,89.2099,89.1846,89.2014,63932.0
2022-02-02 15:05:00,105.75,105.75,105.7,105.73,43810.0,89.2099,89.2099,89.1677,89.193,43810.0
2022-02-02 15:10:00,105.73,105.75,105.73,105.75,26661.0,89.193,89.2099,89.193,89.2099,26661.0
2022-02-02 15:15:00,105.74,105.75,105.72,105.74,37087.0,89.2014,89.2099,89.1846,89.2014,37087.0
2022-02-02 15:20:00,105.74,105.76,105.73,105.73,17096.0,89.2014,89.2183,89.193,89.193,17096.0
2022-02-02 15:25:00,105.73,105.74,105.67,105.7,60360.0,89.193,89.2014,89.1424,89.1677,60360.0
2022-02-02 15:30:00,105.7,105.72,105.67,105.7,42859.0,89.1677,89.1846,89.1424,89.1677,42859.0
2022-02-02 15:35:00,105.7,105.72,105.68,105.72,29112.0,89.1677,89.1846,89.1508,89.1846,29112.0
2022-02-02 15:40:00,105.72,105.72,105.68,105.7,68123.0,89.1846,89.1846,89.1508,89.1677,68123.0
2022-02-02 15:45:00,105.7,105.73,105.68,105.7,99307.0,89.1677,89.193,89.1508,89.1677,99307.0
2022-02-02 15:50:00,105.69,105.72,105.67,105.72,267316.0,89.1593,89.1846,89.1424,89.1846,267316.0
2022-02-02 15:55:00,105.72,105.76,105.68,105.76,406212.0,89.1846,89.2183,89.1508,89.2183,406212.0
2022-02-03 09:30:00,105.12,105.18,105.01,105.11,429377.0,88.6784,88.729,88.5856,88.67,429377.0
2022-02-03 09:35:00,105.12,105.19,105.09,105.18,85530.0,88.6784,88.7375,88.6531,88.729,85530.0
2022-02-03 09:40:00,105.19,105.19,105.12,105.13,72787.0,88.7375,88.7375,88.6784,88.6869,72787.0
2022-02-03 09:45:00,105.13,105.15,105.1,105.11,49894.0,88.6869,88.7037,88.6616,88.67,49894.0
2022-02-03 09:50:00,105.1,105.12,105.03,105.03,102140.0,88.6616,88.6784,88.6025,88.6025,102140.0
2022-02-03 09:55:00,105.04,105.09,105.01,105.09,85471.0,88.6109,88.6531,88.5856,88.6531,85471.0
2022-02-03 10:00:00,105.08,105.08,105.02,105.05,133297.0,88.6447,88.6447,88.5941,88.6194,133297.0
2022-02-03 10:05:00,105.04,105.09,105.01,105.09,160371.0,88.6109,88.6531,88.5856,88.6531,160371.0
2022-02-03 10:10:00,105.1,105.13,105.06,105.12,131786.0,88.6616,88.6869,88.6278,88.6784,131786.0
2022-02-03 10:15:00,105.1,105.17,105.09,105.15,316273.0,88.6616,88.7206,88.6531,88.7037,316273.0
2022-02-03 10:20:00,105.14,105.21,105.08,105.11,362340.0,88.6953,88.7543,88.6447,88.67,362340.0
2022-02-03 10:25:00,105.11,105.13,105.08,105.11,28207.0,88.67,88.6869,88.6447,88.67,28207.0
2022-02-03 10:30:00,105.11,105.11,105.05,105.05,91505.0,88.67,88.67,88.6194,88.6194,91505.0
2022-02-03 10:35:00,105.06,105.1,105.03,105.09,77542.0,88.6278,88.6616,88.6025,88.6531,77542.0
2022-02-03 10:40:00,105.09,105.12,105.06,105.12,77104.0,88.6531,88.6784,88.6278,88.6784,77104.0
2022-02-03 10:45:00,105.12,105.17,105.12,105.15,39390.0,88.6784,88.7206,88.6784,88.7037,39390.0
2022-02-03 10:50:00,105.15,105.18,105.13,105.15,97305.0,88.7037,88.729,88.6869,88.7037,97305.0
2022-02-03 10:55:00,105.15,105.15,105.08,105.09,30064.0,88.7037,88.7037,88.6447,88.6531,30064.0
2022-02-03 11:00:00,105.08,105.1,105.05,105.05,59855.0,88.6447,88.6616,88.6194,88.6194,59855.0
2022-02-03 11:05:00,105.05,105.09,105.04,105.08,45867.0,88.6194,88.6531,88.6109,88.6447,45867.0
2022-02-03 11:10:00,105.06,105.13,105.06,105.12,73058.0,88.6278,88.6869,88.6278,88.6784,73058.0
2022-02-03 11:15:00,105.12,105.14,105.09,105.12,35060.0,88.6784,88.6953,88.6531,88.6784,35060.0
2022-02-03 11:20:00,105.13,105.13,105.1,105.1,63414.0,88.6869,88.6869,88.6616,88.6616,63414.0
2022-02-03 11:25:00,105.1,105.11,105.06,105.08,40155.0,88.6616,88.67,88.6278,88.6447,40155.0
2022-02-03 11:30:00,105.08,105.08,105.02,105.02,36959.0,88.6447,88.6447,88.5941,88.5941,36959.0
2022-02-03 11:35:00,105.02,105.07,105.01,105.05,62447.0,88.5941,88.6362,88.5856,88.6194,62447.0
2022-02-03 11:40:00,105.05,105.06,105.01,105.01,266263.0,88.6194,88.6278,88.5856,88.5856,266263.0
2022-02-03 11:45:00,105.02,105.05,104.99,105.04,45270.0,88.5941,88.6194,88.5688,88.6109,45270.0
2022-02-03 11:50:00,105.04,105.09,105.04,105.06,97920.0,88.6109,88.6531,88.6109,88.6278,97920.0
2022-02-03 11:55:00,105.06,105.09,105.04,105.08,79881.0,88.6278,88.6531,88.6109,88.6447,79881.0
2022-02-03 12:00:00,105.07,105.08,104.97,104.97,57779.0,88.6362,88.6447,88.5519,88.5519,57779.0
2022-02-03 12:05:00,104.97,105.03,104.96,105.02,47525.0,88.5519,88.6025,88.5434,88.5941,47525.0
2022-02-03 12:10:00,105.01,105.08,105.0,105.05,131570.0,88.5856,88.6447,88.5772,88.6194,131570.0
2022-02-03 12:15:00,105.04,105.04,105.0,105.02,65205.0,88.6109,88.6109,88.5772,88.5941,65205.0
2022-02-03 12:20:00,105.01,105.06,104.99,105.05,55426.0,88.5856,88.6278,88.5688,88.6194,55426.0
2022-02-03 12:25:00,105.06,105.08,105.04,105.08,30780.0,88.6278,88.6447,88.6109,88.6447,30780.0
2022-02-03 12:30:00,105.07,105.07,105.03,105.03,31216.0,88.6362,88.6362,88.6025,88.6025,31216.0
2022-02-03 12:35:00,105.03,105.04,105.0,105.0,49142.0,88.6025,88.6109,88.5772,88.5772,49142.0
2022-02-03 12:40:00,105.01,105.01,104.96,104.96,15275.0,88.5856,88.5856,88.5434,88.5434,15275.0
2022-02-03 12:45:00,104.96,104.98,104.95,104.97,53436.0,88.5434,88.5603,88.535,88.5519,53436.0
2022-02-03 12:50:00,104.97,104.98,104.93,104.98,26633.0,88.5519,88.5603,88.5181,88.5603,26633.0
2022-02-03 12:55:00,104.98,104.99,104.94,104.99,33414.0,88.5603,88.5688,88.5266,88.5688,33414.0
2022-02-03 13:00:00,104.98,104.99,104.97,104.98,55559.0,88.5603,88.5688,88.5519,88.5603,55559.0
2022-02-03 13:05:00,104.98,105.02,104.98,105.01,22271.0,88.5603,88.5941,88.5603,88.5856,22271.0
2022-02-03 13:10:00,105.0,105.04,105.0,105.02,97244.0,88.5772,88.6109,88.5772,88.5941,97244.0
2022-02-03 13:15:00,105.02,105.05,105.02,105.04,112908.0,88.5941,88.6194,88.5941,88.6109,112908.0
2022-02-03 13:20:00,105.03,105.04,105.02,105.03,19447.0,88.6025,88.6109,88.5941,88.6025,19447.0
2022-02-03 13:25:00,105.03,105.05,105.02,105.03,27994.0,88.6025,88.6194,88.5941,88.6025,27994.0
2022-02-03 13:30:00,105.03,105.05,105.02,105.04,18349.0,88.6025,88.6194,88.5941,88.6109,18349.0
2022-02-03 13:35:00,105.04,105.04,104.99,105.0,34416.0,88.6109,88.6109,88.5688,88.5772,34416.0
2022-02-03 13:40:00,105.0,105.02,104.99,105.02,8054.0,88.5772,88.5941,88.5688,88.5941,8054.0
2022-02-03 13:45:00,105.02,105.02,105.0,105.01,18366.0,88.5941,88.5941,88.5772,88.5856,18366.0
2022-02-03 13:50:00,105.02,105.02,105.0,105.0,26839.0,88.5941,88.5941,88.5772,88.5772,26839.0
2022-02-03 13:55:00,105.01,105.01,105.0,105.01,1284.0,88.5856,88.5856,88.5772,88.5856,1284.0
2022-02-03 14:00:00,105.01,105.06,105.0,105.06,35679.0,88.5856,88.6278,88.5772,88.6278,35679.0
2022-02-03 14:05:00,105.06,105.1,105.06,105.09,28805.0,88.6278,88.6616,88.6278,88.6531,28805.0
2022-02-03 14:10:00,105.08,105.08,105.04,105.04,25854.0,88.6447,88.6447,88.6109,88.6109,25854.0
2022-02-03 14:15:00,105.04,105.06,105.03,105.06,64927.0,88.6109,88.6278,88.6025,88.6278,64927.0
2022-02-03 14:20:00,105.06,105.08,105.05,105.06,83796.0,88.6278,88.6447,88.6194,88.6278,83796.0
2022-02-03 14:25:00,105.05,105.06,105.04,105.04,44028.0,88.6194,88.6278,88.6109,88.6109,44028.0
2022-02-03 14:30:00,105.04,105.05,105.02,105.05,31737.0,88.6109,88.6194,88.5941,88.6194,31737.0
2022-02-03 14:35:00,105.05,105.05,105.01,105.02,76872.0,88.6194,88.6194,88.5856,88.5941,76872.0
2022-02-03 14:40:00,105.02,105.02,104.97,104.99,45127.0,88.5941,88.5941,88.5519,88.5688,45127.0
2022-02-03 14:45:00,104.99,104.99,104.96,104.97,144481.0,88.5688,88.5688,88.5434,88.5519,144481.0
2022-02-03 14:50:00,104.97,104.99,104.95,104.97,126665.0,88.5519,88.5688,88.535,88.5519,126665.0
2022-02-03 14:55:00,104.97,104.99,104.94,104.95,92783.0,88.5519,88.5688,88.5266,88.535,92783.0
2022-02-03 15:00:00,104.95,104.97,104.94,104.97,33725.0,88.535,88.5519,88.5266,88.5519,33725.0
2022-02-03 15:05:00,104.98,105.02,104.97,105.02,40508.0,88.5603,88.5941,88.5519,88.5941,40508.0
2022-02-03 15:10:00,105.01,105.04,105.01,105.04,48382.0,88.5856,88.6109,88.5856,88.6109,48382.0
2022-02-03 15:15:00,105.04,105.06,105.02,105.06,62753.0,88.6109,88.6278,88.5941,88.6278,62753.0
2022-02-03 15:20:00,105.06,105.08,105.05,105.08,47700.0,88.6278,88.6447,88.6194,88.6447,47700.0
2022-02-03 15:25:00,105.08,105.11,105.07,105.11,36843.0,88.6447,88.67,88.6362,88.67,36843.0
2022-02-03 15:30:00,105.11,105.12,105.04,105.05,71873.0,88.67,88.6784,88.6109,88.6194,71873.0
2022-02-03 15:35:00,105.04,105.06,105.03,105.05,32094.0,88.6109,88.6278,88.6025,88.6194,32094.0
2022-02-03 15:40:00,105.05,105.06,105.02,105.06,91634.0,88.6194,88.6278,88.5941,88.6278,91634.0
2022-02-03 15:45:00,105.05,105.07,105.04,105.06,69857.0,88.6194,88.6362,88.6109,88.6278,69857.0
2022-02-03 15:50:00,105.05,105.07,105.0,105.02,330159.0,88.6194,88.6362,88.5772,88.5941,330159.0
2022-02-03 15:55:00,105.01,105.06,104.79,104.82,277233.0,88.5856,88.6278,88.4,88.4253,277233.0
2022-02-04 09:30:00,104.39,104.55,104.39,104.4,129358.0,88.0626,88.1976,88.0626,88.071,129358.0
2022-02-04 09:35:00,104.4,104.43,104.35,104.36,98247.0,88.071,88.0963,88.0289,88.0373,98247.0
2022-02-04 09:40:00,104.36,104.54,104.35,104.53,118450.0,88.0373,88.1891,88.0289,88.1807,118450.0
2022-02-04 09:45:00,104.54,104.57,104.52,104.52,103878.0,88.1891,88.2144,88.1723,88.1723,103878.0
2022-02-04 09:50:00,104.53,104.54,104.39,104.39,217149.0,88.1807,88.1891,88.0626,88.0626,217149.0
2022-02-04 09:55:00,104.39,104.47,104.39,104.45,556345.0,88.0626,88.1301,88.0626,88.1132,556345.0
2022-02-04 10:00:00,104.45,104.46,104.36,104.43,499657.0,88.1132,88.1217,88.0373,88.0963,499657.0
2022-02-04 10:05:00,104.43,104.47,104.38,104.39,91253.0,88.0963,88.1301,88.0542,88.0626,91253.0
2022-02-04 10:10:00,104.37,104.37,104.31,104.33,91180.0,88.0457,88.0457,87.9951,88.012,91180.0
2022-02-04 10:15:00,104.32,104.37,104.31,104.31,100851.0,88.0035,88.0457,87.9951,87.9951,100851.0
2022-02-04 10:20:00,104.31,104.39,104.31,104.33,422183.0,87.9951,88.0626,87.9951,88.012,422183.0
2022-02-04 10:25:00,104.32,104.33,104.23,104.24,204151.0,88.0035,88.012,87.9276,87.9361,204151.0
2022-02-04 10:30:00,104.24,104.26,104.14,104.19,630710.0,87.9361,87.9529,87.8517,87.8939,630710.0
2022-02-04 10:35:00,104.19,104.2,104.13,104.2,190281.0,87.8939,87.9023,87.8433,87.9023,190281.0
2022-02-04 10:40:00,104.2,104.21,104.15,104.17,156725.0,87.9023,87.9108,87.8601,87.877,156725.0
2022-02-04 10:45:00,104.16,104.17,104.11,104.16,117363.0,87.8686,87.877,87.8264,87.8686,117363.0
2022-02-04 10:50:00,104.16,104.18,104.09,104.15,163174.0,87.8686,87.8854,87.8095,87.8601,163174.0
2022-02-04 10:55:00,104.15,104.19,104.13,104.16,46923.0,87.8601,87.8939,87.8433,87.8686,46923.0
2022-02-04 11:00:00,104.15,104.27,104.15,104.27,50670.0,87.8601,87.9614,87.8601,87.9614,50670.0
2022-02-04 11:05:00,104.27,104.33,104.25,104.3,178537.0,87.9614,88.012,87.9445,87.9867,178537.0
2022-02-04 11:10:00,104.3,104.3,104.21,104.23,46728.0,87.9867,87.9867,87.9108,87.9276,46728.0
2022-02-04 11:15:00,104.23,104.3,104.21,104.26,59868.0,87.9276,87.9867,87.9108,87.9529,59868.0
2022-02-04 11:20:00,104.26,104.27,104.22,104.23,49699.0,87.9529,87.9614,87.9192,87.9276,49699.0
2022-02-04 11:25:00,104.24,104.36,104.23,104.34,50217.0,87.9361,88.0373,87.9276,88.0204,50217.0
2022-02-04 11:30:00,104.34,104.35,104.3,104.34,72190.0,88.0204,88.0289,87.9867,88.0204,72190.0
2022-02-04 11:35:00,104.34,104.38,104.3,104.33,244223.0,88.0204,88.0542,87.9867,88.012,244223.0
2022-02-04 11:40:00,104.33,104.35,104.32,104.34,17417.0,88.012,88.0289,88.0035,88.0204,17417.0
2022-02-04 11:45:00,104.34,104.36,104.31,104.33,120316.0,88.0204,88.0373,87.9951,88.012,120316.0
2022-02-04 11:50:00,104.32,104.37,104.32,104.34,173700.0,88.0035,88.0457,88.0035,88.0204,173700.0
2022-02-04 11:55:00,104.34,104.38,104.33,104.34,138470.0,88.0204,88.0542,88.012,88.0204,138470.0
2022-02-04 12:00:00,104.34,104.34,104.3,104.31,69965.0,88.0204,88.0204,87.9867,87.9951,69965.0
2022-02-04 12:05:00,104.31,104.32,104.3,104.31,34566.0,87.9951,88.0035,87.9867,87.9951,34566.0
2022-02-04 12:10:00,104.31,104.36,104.3,104.36,109293.0,87.9951,88.0373,87.9867,88.0373,109293.0
2022-02-04 12:15:00,104.36,104.38,104.31,104.31,88520.0,88.0373,88.0542,87.9951,87.9951,88520.0
2022-02-04 12:20:00,104.31,104.35,104.23,104.24,141984.0,87.9951,88.0289,87.9276,87.9361,141984.0
2022-02-04 12:25:00,104.24,104.28,104.23,104.28,153889.0,87.9361,87.9698,87.9276,87.9698,153889.0
2022-02-04 12:30:00,104.27,104.29,104.26,104.28,37168.0,87.9614,87.9782,87.9529,87.9698,37168.0
2022-02-04 12:35:00,104.28,104.29,104.25,104.25,40462.0,87.9698,87.9782,87.9445,87.9445,40462.0
2022-02-04 12:40:00,104.26,104.27,104.24,104.26,54285.0,87.9529,87.9614,87.9361,87.9529,54285.0
2022-02-04 12:45:00,104.26,104.28,104.24,104.25,104226.0,87.9529,87.9698,87.9361,87.9445,104226.0
2022-02-04 12:50:00,104.25,104.3,104.25,104.29,153270.0,87.9445,87.9867,87.9445,87.9782,153270.0
2022-02-04 12:55:00,104.28,104.31,104.27,104.3,44669.0,87.9698,87.9951,87.9614,87.9867,44669.0
2022-02-04 13:00:00,104.3,104.38,104.3,104.38,44304.0,87.9867,88.0542,87.9867,88.0542,44304.0
2022-02-04 13:05:00,104.38,104.41,104.35,104.4,21924.0,88.0542,88.0795,88.0289,88.071,21924.0
2022-02-04 13:10:00,104.4,104.4,104.35,104.37,47567.0,88.071,88.071,88.0289,88.0457,47567.0
2022-02-04 13:15:00,104.37,104.38,104.33,104.36,40137.0,88.0457,88.0542,88.012,88.0373,40137.0
2022-02-04 13:20:00,104.36,104.41,104.36,104.41,77539.0,88.0373,88.0795,88.0373,88.0795,77539.0
2022-02-04 13:25:00,104.42,104.42,104.37,104.39,26528.0,88.0879,88.0879,88.0457,88.0626,26528.0
2022-02-04 13:30:00,104.4,104.41,104.38,104.4,21184.0,88.071,88.0795,88.0542,88.071,21184.0
2022-02-04 13:35:00,104.4,104.43,104.39,104.41,14605.0,88.071,88.0963,88.0626,88.0795,14605.0
2022-02-04 13:40:00,104.41,104.48,104.37,104.45,310610.0,88.0795,88.1385,88.0457,88.1132,310610.0
2022-02-04 13:45:00,104.45,104.46,104.41,104.42,112517.0,88.1132,88.1217,88.0795,88.0879,112517.0
2022-02-04 13:50:00,104.42,104.43,104.41,104.42,41910.0,88.0879,88.0963,88.0795,88.0879,41910.0
2022-02-04 13:55:00,104.41,104.42,104.37,104.41,122772.0,88.0795,88.0879,88.0457,88.0795,122772.0
2022-02-04 14:00:00,104.41,104.42,104.38,104.38,41955.0,88.0795,88.0879,88.0542,88.0542,41955.0
2022-02-04 14:05:00,104.39,104.39,104.35,104.38,46908.0,88.0626,88.0626,88.0289,88.0542,46908.0
2022-02-04 14:10:00,104.38,104.38,104.36,104.36,68697.0,88.0542,88.0542,88.0373,88.0373,68697.0
2022-02-04 14:15:00,104.37,104.39,104.34,104.34,39180.0,88.0457,88.0626,88.0204,88.0204,39180.0
2022-02-04 14:20:00,104.35,104.43,104.34,104.38,105618.0,88.0289,88.0963,88.0204,88.0542,105618.0
2022-02-04 14:25:00,104.38,104.4,104.37,104.38,57328.0,88.0542,88.071,88.0457,88.0542,57328.0
2022-02-04 14:30:00,104.38,104.41,104.36,104.37,84981.0,88.0542,88.0795,88.0373,88.0457,84981.0
2022-02-04 14:35:00,104.37,104.4,104.36,104.36,41969.0,88.0457,88.071,88.0373,88.0373,41969.0
2022-02-04 14:40:00,104.37,104.4,104.36,104.37,80293.0,88.0457,88.071,88.0373,88.0457,80293.0
2022-02-04 14:45:00,104.36,104.39,104.36,104.39,16963.0,88.0373,88.0626,88.0373,88.0626,16963.0
2022-02-04 14:50:00,104.39,104.41,104.36,104.38,36504.0,88.0626,88.0795,88.0373,88.0542,36504.0
2022-02-04 14:55:00,104.39,104.4,104.36,104.4,74371.0,88.0626,88.071,88.0373,88.071,74371.0
2022-02-04 15:00:00,104.4,104.44,104.39,104.42,12303.0,88.071,88.1048,88.0626,88.0879,12303.0
2022-02-04 15:05:00,104.42,104.46,104.42,104.45,10492.0,88.0879,88.1217,88.0879,88.1132,10492.0
2022-02-04 15:10:00,104.46,104.49,104.45,104.47,20299.0,88.1217,88.147,88.1132,88.1301,20299.0
2022-02-04 15:15:00,104.48,104.48,104.4,104.41,379398.0,88.1385,88.1385,88.071,88.0795,379398.0
2022-02-04 15:20:00,104.41,104.43,104.4,104.41,89504.0,88.0795,88.0963,88.071,88.0795,89504.0
2022-02-04 15:25:00,104.41,104.41,104.37,104.38,88896.0,88.0795,88.0795,88.0457,88.0542,88896.0
2022-02-04 15:30:00,104.38,104.4,104.36,104.39,73008.0,88.0542,88.071,88.0373,88.0626,73008.0
2022-02-04 15:35:00,104.39,104.4,104.38,104.4,63708.0,88.0626,88.071,88.0542,88.071,63708.0
2022-02-04 15:40:00,104.39,104.39,104.32,104.33,48812.0,88.0626,88.0626,88.0035,88.012,48812.0
2022-02-04 15:45:00,104.33,104.34,104.3,104.33,153316.0,88.012,88.0204,87.9867,88.012,153316.0
2022-02-04 15:50:00,104.33,104.38,104.31,104.34,207194.0,88.012,88.0542,87.9951,88.0204,207194.0
2022-02-04 15:55:00,104.34,104.37,104.3,104.35,157214.0,88.0204,88.0457,87.9867,88.0289,157214.0
2022-02-07 09:30:00,104.11,104.2,103.99,104.11,270662.0,87.8264,87.9023,87.7252,87.8264,270662.0
2022-02-07 09:35:00,104.11,104.17,104.1,104.15,35112.0,87.8264,87.877,87.818,87.8601,35112.0
2022-02-07 09:40:00,104.15,104.17,104.11,104.13,30849.0,87.8601,87.877,87.8264,87.8433,30849.0
2022-02-07 09:45:00,104.14,104.16,104.12,104.14,30614.0,87.8517,87.8686,87.8348,87.8517,30614.0
2022-02-07 09:50:00,104.14,104.21,104.14,104.21,17101.0,87.8517,87.9108,87.8517,87.9108,17101.0
2022-02-07 09:55:00,104.21,104.22,104.16,104.18,42336.0,87.9108,87.9192,87.8686,87.8854,42336.0
2022-02-07 10:00:00,104.16,104.17,104.14,104.17,139551.0,87.8686,87.877,87.8517,87.877,139551.0
2022-02-07 10:05:00,104.16,104.22,104.16,104.2,59086.0,87.8686,87.9192,87.8686,87.9023,59086.0
2022-02-07 10:10:00,104.2,104.25,104.2,104.25,47184.0,87.9023,87.9445,87.9023,87.9445,47184.0
2022-02-07 10:15:00,104.25,104.27,104.22,104.24,92621.0,87.9445,87.9614,87.9192,87.9361,92621.0
2022-02-07 10:20:00,104.23,104.31,104.23,104.3,72028.0,87.9276,87.9951,87.9276,87.9867,72028.0
2022-02-07 10:25:00,104.31,104.32,104.26,104.28,78339.0,87.9951,88.0035,87.9529,87.9698,78339.0
2022-02-07 10:30:00,104.28,104.3,104.24,104.29,103922.0,87.9698,87.9867,87.9361,87.9782,103922.0
2022-02-07 10:35:00,104.29,104.31,104.27,104.3,21398.0,87.9782,87.9951,87.9614,87.9867,21398.0
2022-02-07 10:40:00,104.29,104.32,104.25,104.28,105267.0,87.9782,88.0035,87.9445,87.9698,105267.0
2022-02-07 10:45:00,104.28,104.28,104.16,104.2,102545.0,87.9698,87.9698,87.8686,87.9023,102545.0
2022-02-07 10:50:00,104.2,104.27,104.2,104.24,70481.0,87.9023,87.9614,87.9023,87.9361,70481.0
2022-02-07 10:55:00,104.23,104.26,104.21,104.24,41965.0,87.9276,87.9529,87.9108,87.9361,41965.0
2022-02-07 11:00:00,104.25,104.26,104.21,104.23,64025.0,87.9445,87.9529,87.9108,87.9276,64025.0
2022-02-07 11:05:00,104.23,104.26,104.22,104.22,31501.0,87.9276,87.9529,87.9192,87.9192,31501.0
2022-02-07 11:10:00,104.23,104.26,104.23,104.25,57789.0,87.9276,87.9529,87.9276,87.9445,57789.0
2022-02-07 11:15:00,104.25,104.26,104.22,104.26,55301.0,87.9445,87.9529,87.9192,87.9529,55301.0
2022-02-07 11:20:00,104.28,104.28,104.19,104.2,371113.0,87.9698,87.9698,87.8939,87.9023,371113.0
2022-02-07 11:25:00,104.2,104.25,104.2,104.2,22104.0,87.9023,87.9445,87.9023,87.9023,22104.0
2022-02-07 11:30:00,104.2,104.21,104.17,104.18,81107.0,87.9023,87.9108,87.877,87.8854,81107.0
2022-02-07 11:35:00,104.18,104.18,104.1,104.12,94652.0,87.8854,87.8854,87.818,87.8348,94652.0
2022-02-07 11:40:00,104.12,104.15,104.11,104.12,83383.0,87.8348,87.8601,87.8264,87.8348,83383.0
2022-02-07 11:45:00,104.12,104.14,104.12,104.14,25537.0,87.8348,87.8517,87.8348,87.8517,25537.0
2022-02-07 11:50:00,104.14,104.17,104.13,104.17,13552.0,87.8517,87.877,87.8433,87.877,13552.0
2022-02-07 11:55:00,104.17,104.19,104.16,104.18,53549.0,87.877,87.8939,87.8686,87.8854,53549.0
2022-02-07 12:00:00,104.19,104.19,104.15,104.18,19522.0,87.8939,87.8939,87.8601,87.8854,19522.0
2022-02-07 12:05:00,104.18,104.19,104.15,104.15,14832.0,87.8854,87.8939,87.8601,87.8601,14832.0
2022-02-07 12:10:00,104.16,104.17,104.14,104.15,20440.0,87.8686,87.877,87.8517,87.8601,20440.0
2022-02-07 12:15:00,104.15,104.18,104.14,104.17,91084.0,87.8601,87.8854,87.8517,87.877,91084.0
2022-02-07 12:20:00,104.17,104.18,104.16,104.17,42339.0,87.877,87.8854,87.8686,87.877,42339.0
2022-02-07 12:25:00,104.17,104.17,104.13,104.15,51408.0,87.877,87.877,87.8433,87.8601,51408.0
2022-02-07 12:30:00,104.15,104.24,104.13,104.17,213273.0,87.8601,87.9361,87.8433,87.877,213273.0
2022-02-07 12:35:00,104.16,104.18,104.12,104.14,37795.0,87.8686,87.8854,87.8348,87.8517,37795.0
2022-02-07 12:40:00,104.14,104.22,104.14,104.2,64196.0,87.8517,87.9192,87.8517,87.9023,64196.0
2022-02-07 12:45:00,104.2,104.25,104.19,104.24,37715.0,87.9023,87.9445,87.8939,87.9361,37715.0
2022-02-07 12:50:00,104.24,104.26,104.22,104.23,52447.0,87.9361,87.9529,87.9192,87.9276,52447.0
2022-02-07 12:55:00,104.23,104.24,104.21,104.22,40223.0,87.9276,87.9361,87.9108,87.9192,40223.0
2022-02-07 13:00:00,104.23,104.23,104.2,104.23,44864.0,87.9276,87.9276,87.9023,87.9276,44864.0
2022-02-07 13:05:00,104.23,104.28,104.22,104.28,51863.0,87.9276,87.9698,87.9192,87.9698,51863.0
2022-02-07 13:10:00,104.28,104.3,104.27,104.28,79132.0,87.9698,87.9867,87.9614,87.9698,79132.0
2022-02-07 13:15:00,104.28,104.3,104.25,104.27,16319.0,87.9698,87.9867,87.9445,87.9614,16319.0
2022-02-07 13:20:00,104.27,104.27,104.24,104.24,22355.0,87.9614,87.9614,87.9361,87.9361,22355.0
2022-02-07 13:25:00,104.25,104.27,104.23,104.27,63009.0,87.9445,87.9614,87.9276,87.9614,63009.0
2022-02-07 13:30:00,104.26,104.3,104.26,104.27,40947.0,87.9529,87.9867,87.9529,87.9614,40947.0
2022-02-07 13:35:00,104.27,104.29,104.26,104.28,21526.0,87.9614,87.9782,87.9529,87.9698,21526.0
2022-02-07 13:40:00,104.28,104.3,104.26,104.28,31291.0,87.9698,87.9867,87.9529,87.9698,31291.0
2022-02-07 13:45:00,104.28,104.32,104.27,104.28,20454.0,87.9698,88.0035,87.9614,87.9698,20454.0
2022-02-07 13:50:00,104.29,104.3,104.26,104.28,20331.0,87.9782,87.9867,87.9529,87.9698,20331.0
2022-02-07 13:55:00,104.27,104.32,104.27,104.31,27449.0,87.9614,88.0035,87.9614,87.9951,27449.0
2022-02-07 14:00:00,104.3,104.32,104.3,104.3,16357.0,87.9867,88.0035,87.9867,87.9867,16357.0
2022-02-07 14:05:00,104.3,104.31,104.27,104.28,12298.0,87.9867,87.9951,87.9614,87.9698,12298.0
2022-02-07 14:10:00,104.27,104.28,104.27,104.27,13412.0,87.9614,87.9698,87.9614,87.9614,13412.0
2022-02-07 14:15:00,104.27,104.29,104.26,104.26,21165.0,87.9614,87.9782,87.9529,87.9529,21165.0
2022-02-07 14:20:00,104.26,104.3,104.24,104.28,53854.0,87.9529,87.9867,87.9361,87.9698,53854.0
2022-02-07 14:25:00,104.28,104.33,104.28,104.31,23254.0,87.9698,88.012,87.9698,87.9951,23254.0
2022-02-07 14:30:00,104.32,104.34,104.31,104.33,32470.0,88.0035,88.0204,87.9951,88.012,32470.0
2022-02-07 14:35:00,104.33,104.36,104.32,104.34,21169.0,88.012,88.0373,88.0035,88.0204,21169.0
2022-02-07 14:40:00,104.34,104.37,104.33,104.36,26825.0,88.0204,88.0457,88.012,88.0373,26825.0
2022-02-07 14:45:00,104.36,104.37,104.33,104.33,10143.0,88.0373,88.0457,88.012,88.012,10143.0
2022-02-07 14:50:00,104.33,104.35,104.31,104.32,60033.0,88.012,88.0289,87.9951,88.0035,60033.0
2022-02-07 14:55:00,104.31,104.32,104.28,104.31,61422.0,87.9951,88.0035,87.9698,87.9951,61422.0
2022-02-07 15:00:00,104.3,104.33,104.28,104.29,49262.0,87.9867,88.012,87.9698,87.9782,49262.0
2022-02-07 15:05:00,104.29,104.3,104.28,104.3,117254.0,87.9782,87.9867,87.9698,87.9867,117254.0
2022-02-07 15:10:00,104.3,104.34,104.29,104.32,10925.0,87.9867,88.0204,87.9782,88.0035,10925.0
2022-02-07 15:15:00,104.32,104.33,104.3,104.32,13841.0,88.0035,88.012,87.9867,88.0035,13841.0
2022-02-07 15:20:00,104.32,104.32,104.29,104.3,21405.0,88.0035,88.0035,87.9782,87.9867,21405.0
2022-02-07 15:25:00,104.3,104.31,104.28,104.29,14328.0,87.9867,87.9951,87.9698,87.9782,14328.0
2022-02-07 15:30:00,104.29,104.31,104.27,104.28,45586.0,87.9782,87.9951,87.9614,87.9698,45586.0
2022-02-07 15:35:00,104.28,104.29,104.24,104.24,60482.0,87.9698,87.9782,87.9361,87.9361,60482.0
2022-02-07 15:40:00,104.24,104.26,104.21,104.22,57164.0,87.9361,87.9529,87.9108,87.9192,57164.0
2022-02-07 15:45:00,104.22,104.24,104.21,104.22,35665.0,87.9192,87.9361,87.9108,87.9192,35665.0
2022-02-07 15:50:00,104.23,104.26,104.21,104.21,76218.0,87.9276,87.9529,87.9108,87.9108,76218.0
2022-02-07 15:55:00,104.21,104.26,104.21,104.25,171279.0,87.9108,87.9529,87.9108,87.9445,171279.0
2022-02-08 09:30:00,103.96,104.0,103.78,103.86,227598.0,87.6999,87.7336,87.548,87.6155,227598.0
2022-02-08 09:35:00,103.86,103.91,103.83,103.89,56193.0,87.6155,87.6577,87.5902,87.6408,56193.0
2022-02-08 09:40:00,103.89,103.92,103.87,103.89,136514.0,87.6408,87.6661,87.6239,87.6408,136514.0
2022-02-08 09:45:00,103.88,103.94,103.88,103.9,62758.0,87.6324,87.683,87.6324,87.6492,62758.0
2022-02-08 09:50:00,103.9,103.9,103.84,103.85,102939.0,87.6492,87.6492,87.5986,87.6071,102939.0
2022-02-08 09:55:00,103.84,103.92,103.83,103.9,498553.0,87.5986,87.6661,87.5902,87.6492,498553.0
2022-02-08 10:00:00,103.89,103.89,103.83,103.86,49865.0,87.6408,87.6408,87.5902,87.6155,49865.0
2022-02-08 10:05:00,103.86,103.9,103.82,103.88,278923.0,87.6155,87.6492,87.5818,87.6324,278923.0
2022-02-08 10:10:00,103.88,103.89,103.85,103.87,33014.0,87.6324,87.6408,87.6071,87.6239,33014.0
2022-02-08 10:15:00,103.87,103.88,103.84,103.85,39030.0,87.6239,87.6324,87.5986,87.6071,39030.0
2022-02-08 10:20:00,103.85,103.88,103.84,103.87,43286.0,87.6071,87.6324,87.5986,87.6239,43286.0
2022-02-08 10:25:00,103.87,103.88,103.81,103.81,9815.0,87.6239,87.6324,87.5733,87.5733,9815.0
2022-02-08 10:30:00,103.82,103.85,103.81,103.81,27769.0,87.5818,87.6071,87.5733,87.5733,27769.0
2022-02-08 10:35:00,103.82,103.83,103.8,103.81,29410.0,87.5818,87.5902,87.5649,87.5733,29410.0
2022-02-08 10:40:00,103.82,103.84,103.79,103.84,31830.0,87.5818,87.5986,87.5564,87.5986,31830.0
2022-02-08 10:45:00,103.85,103.88,103.85,103.86,31740.0,87.6071,87.6324,87.6071,87.6155,31740.0
2022-02-08 10:50:00,103.85,103.88,103.84,103.85,41012.0,87.6071,87.6324,87.5986,87.6071,41012.0
2022-02-08 10:55:00,103.85,103.85,103.8,103.81,34074.0,87.6071,87.6071,87.5649,87.5733,34074.0
2022-02-08 11:00:00,103.83,103.86,103.82,103.84,72246.0,87.5902,87.6155,87.5818,87.5986,72246.0
2022-02-08 11:05:00,103.85,103.87,103.83,103.87,12303.0,87.6071,87.6239,87.5902,87.6239,12303.0
2022-02-08 11:10:00,103.86,103.91,103.85,103.9,60827.0,87.6155,87.6577,87.6071,87.6492,60827.0
2022-02-08 11:15:00,103.91,103.92,103.88,103.89,62149.0,87.6577,87.6661,87.6324,87.6408,62149.0
2022-02-08 11:20:00,103.88,103.89,103.84,103.84,32881.0,87.6324,87.6408,87.5986,87.5986,32881.0
2022-02-08 11:25:00,103.85,103.88,103.84,103.88,277461.0,87.6071,87.6324,87.5986,87.6324,277461.0
2022-02-08 11:30:00,103.88,103.88,103.85,103.86,26171.0,87.6324,87.6324,87.6071,87.6155,26171.0
2022-02-08 11:35:00,103.87,103.88,103.85,103.85,80849.0,87.6239,87.6324,87.6071,87.6071,80849.0
2022-02-08 11:40:00,103.85,103.87,103.83,103.84,3967.0,87.6071,87.6239,87.5902,87.5986,3967.0
2022-02-08 11:45:00,103.85,103.87,103.85,103.86,15320.0,87.6071,87.6239,87.6071,87.6155,15320.0
2022-02-08 11:50:00,103.86,103.89,103.85,103.85,9378.0,87.6155,87.6408,87.6071,87.6071,9378.0
2022-02-08 11:55:00,103.86,103.87,103.85,103.86,8615.0,87.6155,87.6239,87.6071,87.6155,8615.0
2022-02-08 12:00:00,103.86,103.93,103.86,103.93,274279.0,87.6155,87.6745,87.6155,87.6745,274279.0
2022-02-08 12:05:00,103.93,103.94,103.92,103.93,41485.0,87.6745,87.683,87.6661,87.6745,41485.0
2022-02-08 12:10:00,103.93,103.94,103.91,103.91,25034.0,87.6745,87.683,87.6577,87.6577,25034.0
2022-02-08 12:15:00,103.92,103.97,103.91,103.97,59324.0,87.6661,87.7083,87.6577,87.7083,59324.0
2022-02-08 12:20:00,103.97,103.98,103.95,103.95,32012.0,87.7083,87.7167,87.6914,87.6914,32012.0
2022-02-08 12:25:00,103.96,103.97,103.95,103.97,14937.0,87.6999,87.7083,87.6914,87.7083,14937.0
2022-02-08 12:30:00,103.98,103.99,103.97,103.99,14599.0,87.7167,87.7252,87.7083,87.7252,14599.0
2022-02-08 12:35:00,103.98,103.99,103.96,103.96,85453.0,87.7167,87.7252,87.6999,87.6999,85453.0
2022-02-08 12:40:00,103.96,103.96,103.91,103.91,9223.0,87.6999,87.6999,87.6577,87.6577,9223.0
2022-02-08 12:45:00,103.91,103.95,103.91,103.94,15936.0,87.6577,87.6914,87.6577,87.683,15936.0
2022-02-08 12:50:00,103.94,103.94,103.91,103.92,11180.0,87.683,87.683,87.6577,87.6661,11180.0
2022-02-08 12:55:00,103.92,103.92,103.88,103.88,31265.0,87.6661,87.6661,87.6324,87.6324,31265.0
2022-02-08 13:00:00,103.89,103.93,103.88,103.93,42203.0,87.6408,87.6745,87.6324,87.6745,42203.0
2022-02-08 13:05:00,103.93,103.94,103.9,103.92,53822.0,87.6745,87.683,87.6492,87.6661,53822.0
2022-02-08 13:10:00,103.91,103.92,103.89,103.9,39259.0,87.6577,87.6661,87.6408,87.6492,39259.0
2022-02-08 13:15:00,103.9,103.91,103.88,103.91,36850.0,87.6492,87.6577,87.6324,87.6577,36850.0
2022-02-08 13:20:00,103.89,103.9,103.87,103.89,20522.0,87.6408,87.6492,87.6239,87.6408,20522.0
2022-02-08 13:25:00,103.89,103.91,103.88,103.89,17711.0,87.6408,87.6577,87.6324,87.6408,17711.0
2022-02-08 13:30:00,103.89,103.91,103.87,103.89,47463.0,87.6408,87.6577,87.6239,87.6408,47463.0
2022-02-08 13:35:00,103.9,103.91,103.88,103.89,36849.0,87.6492,87.6577,87.6324,87.6408,36849.0
2022-02-08 13:40:00,103.88,103.9,103.88,103.89,20295.0,87.6324,87.6492,87.6324,87.6408,20295.0
2022-02-08 13:45:00,103.9,103.93,103.89,103.91,51593.0,87.6492,87.6745,87.6408,87.6577,51593.0
2022-02-08 13:50:00,103.92,103.93,103.91,103.92,45207.0,87.6661,87.6745,87.6577,87.6661,45207.0
2022-02-08 13:55:00,103.92,103.95,103.91,103.94,23971.0,87.6661,87.6914,87.6577,87.683,23971.0
2022-02-08 14:00:00,103.95,103.98,103.94,103.98,61380.0,87.6914,87.7167,87.683,87.7167,61380.0
2022-02-08 14:05:00,103.98,103.99,103.96,103.97,25397.0,87.7167,87.7252,87.6999,87.7083,25397.0
2022-02-08 14:10:00,103.97,103.97,103.92,103.94,216540.0,87.7083,87.7083,87.6661,87.683,216540.0
2022-02-08 14:15:00,103.94,103.95,103.9,103.93,103818.0,87.683,87.6914,87.6492,87.6745,103818.0
2022-02-08 14:20:00,103.94,103.95,103.91,103.92,54725.0,87.683,87.6914,87.6577,87.6661,54725.0
2022-02-08 14:25:00,103.93,103.95,103.92,103.93,37965.0,87.6745,87.6914,87.6661,87.6745,37965.0
2022-02-08 14:30:00,103.92,103.94,103.92,103.93,13065.0,87.6661,87.683,87.6661,87.6745,13065.0
2022-02-08 14:35:00,103.94,103.95,103.91,103.91,21365.0,87.683,87.6914,87.6577,87.6577,21365.0
2022-02-08 14:40:00,103.91,103.92,103.88,103.9,15257.0,87.6577,87.6661,87.6324,87.6492,15257.0
2022-02-08 14:45:00,103.9,103.95,103.9,103.93,87358.0,87.6492,87.6914,87.6492,87.6745,87358.0
2022-02-08 14:50:00,103.94,103.96,103.9,103.92,29465.0,87.683,87.6999,87.6492,87.6661,29465.0
2022-02-08 14:55:00,103.92,103.93,103.89,103.9,19884.0,87.6661,87.6745,87.6408,87.6492,19884.0
2022-02-08 15:00:00,103.9,103.93,103.88,103.93,66148.0,87.6492,87.6745,87.6324,87.6745,66148.0
2022-02-08 15:05:00,103.92,103.94,103.9,103.94,34651.0,87.6661,87.683,87.6492,87.683,34651.0
2022-02-08 15:10:00,103.93,103.96,103.92,103.95,98083.0,87.6745,87.6999,87.6661,87.6914,98083.0
2022-02-08 15:15:00,103.95,103.97,103.93,103.95,25154.0,87.6914,87.7083,87.6745,87.6914,25154.0
2022-02-08 15:20:00,103.95,103.98,103.95,103.97,18483.0,87.6914,87.7167,87.6914,87.7083,18483.0
2022-02-08 15:25:00,103.97,103.98,103.92,103.94,25107.0,87.7083,87.7167,87.6661,87.683,25107.0
2022-02-08 15:30:00,103.95,103.96,103.94,103.95,5540.0,87.6914,87.6999,87.683,87.6914,5540.0
2022-02-08 15:35:00,103.95,103.97,103.95,103.95,17972.0,87.6914,87.7083,87.6914,87.6914,17972.0
2022-02-08 15:40:00,103.96,104.0,103.95,103.97,184282.0,87.6999,87.7336,87.6914,87.7083,184282.0
2022-02-08 15:45:00,103.97,103.98,103.95,103.97,17366.0,87.7083,87.7167,87.6914,87.7083,17366.0
2022-02-08 15:50:00,103.97,103.99,103.94,103.98,96424.0,87.7083,87.7252,87.683,87.7167,96424.0
2022-02-08 15:55:00,103.99,103.99,103.94,103.95,133930.0,87.7252,87.7252,87.683,87.6914,133930.0
2022-02-09 09:30:00,104.29,104.43,104.29,104.39,95884.0,87.9782,88.0963,87.9782,88.0626,95884.0
2022-02-09 09:35:00,104.38,104.41,104.37,104.38,73366.0,88.0542,88.0795,88.0457,88.0542,73366.0
2022-02-09 09:40:00,104.38,104.39,104.35,104.38,94277.0,88.0542,88.0626,88.0289,88.0542,94277.0
2022-02-09 09:45:00,104.38,104.41,104.35,104.36,104527.0,88.0542,88.0795,88.0289,88.0373,104527.0
2022-02-09 09:50:00,104.36,104.39,104.33,104.34,234884.0,88.0373,88.0626,88.012,88.0204,234884.0
2022-02-09 09:55:00,104.34,104.39,104.34,104.37,131671.0,88.0204,88.0626,88.0204,88.0457,131671.0
2022-02-09 10:00:00,104.38,104.4,104.36,104.38,39597.0,88.0542,88.071,88.0373,88.0542,39597.0
2022-02-09 10:05:00,104.38,104.4,104.38,104.4,53014.0,88.0542,88.071,88.0542,88.071,53014.0
2022-02-09 10:10:00,104.4,104.4,104.37,104.38,73015.0,88.071,88.071,88.0457,88.0542,73015.0
2022-02-09 10:15:00,104.37,104.4,104.36,104.39,51083.0,88.0457,88.071,88.0373,88.0626,51083.0
2022-02-09 10:20:00,104.39,104.42,104.38,104.41,49908.0,88.0626,88.0879,88.0542,88.0795,49908.0
2022-02-09 10:25:00,104.4,104.45,104.39,104.44,102704.0,88.071,88.1132,88.0626,88.1048,102704.0
2022-02-09 10:30:00,104.44,104.44,104.39,104.39,28705.0,88.1048,88.1048,88.0626,88.0626,28705.0
2022-02-09 10:35:00,104.38,104.39,104.37,104.37,26348.0,88.0542,88.0626,88.0457,88.0457,26348.0
2022-02-09 10:40:00,104.38,104.39,104.35,104.36,53236.0,88.0542,88.0626,88.0289,88.0373,53236.0
2022-02-09 10:45:00,104.35,104.38,104.35,104.37,19834.0,88.0289,88.0542,88.0289,88.0457,19834.0
2022-02-09 10:50:00,104.36,104.4,104.36,104.38,26500.0,88.0373,88.071,88.0373,88.0542,26500.0
2022-02-09 10:55:00,104.37,104.38,104.36,104.38,17696.0,88.0457,88.0542,88.0373,88.0542,17696.0
2022-02-09 11:00:00,104.38,104.41,104.37,104.4,20455.0,88.0542,88.0795,88.0457,88.071,20455.0
2022-02-09 11:05:00,104.39,104.41,104.37,104.41,60519.0,88.0626,88.0795,88.0457,88.0795,60519.0
2022-02-09 11:10:00,104.41,104.44,104.4,104.42,20530.0,88.0795,88.1048,88.071,88.0879,20530.0
2022-02-09 11:15:00,104.43,104.44,104.41,104.42,36554.0,88.0963,88.1048,88.0795,88.0879,36554.0
2022-02-09 11:20:00,104.42,104.42,104.39,104.4,54143.0,88.0879,88.0879,88.0626,88.071,54143.0
2022-02-09 11:25:00,104.41,104.41,104.4,104.4,27089.0,88.0795,88.0795,88.071,88.071,27089.0
2022-02-09 11:30:00,104.4,104.4,104.37,104.38,12829.0,88.071,88.071,88.0457,88.0542,12829.0
2022-02-09 11:35:00,104.39,104.41,104.38,104.39,29740.0,88.0626,88.0795,88.0542,88.0626,29740.0
2022-02-09 11:40:00,104.4,104.4,104.38,104.39,9347.0,88.071,88.071,88.0542,88.0626,9347.0
2022-02-09 11:45:00,104.39,104.4,104.36,104.38,69764.0,88.0626,88.071,88.0373,88.0542,69764.0
2022-02-09 11:50:00,104.39,104.39,104.35,104.36,16249.0,88.0626,88.0626,88.0289,88.0373,16249.0
2022-02-09 11:55:00,104.36,104.36,104.35,104.36,6205.0,88.0373,88.0373,88.0289,88.0373,6205.0
2022-02-09 12:00:00,104.35,104.36,104.35,104.36,3680.0,88.0289,88.0373,88.0289,88.0373,3680.0
2022-02-09 12:05:00,104.35,104.36,104.34,104.34,60725.0,88.0289,88.0373,88.0204,88.0204,60725.0
2022-02-09 12:10:00,104.34,104.34,104.27,104.31,128213.0,88.0204,88.0204,87.9614,87.9951,128213.0
2022-02-09 12:15:00,104.32,104.34,104.31,104.33,2946.0,88.0035,88.0204,87.9951,88.012,2946.0
2022-02-09 12:20:00,104.33,104.35,104.31,104.32,72160.0,88.012,88.0289,87.9951,88.0035,72160.0
2022-02-09 12:25:00,104.32,104.33,104.31,104.32,19918.0,88.0035,88.012,87.9951,88.0035,19918.0
2022-02-09 12:30:00,104.32,104.32,104.26,104.28,24049.0,88.0035,88.0035,87.9529,87.9698,24049.0
2022-02-09 12:35:00,104.29,104.31,104.28,104.28,51597.0,87.9782,87.9951,87.9698,87.9698,51597.0
2022-02-09 12:40:00,104.29,104.31,104.29,104.31,15060.0,87.9782,87.9951,87.9782,87.9951,15060.0
2022-02-09 12:45:00,104.3,104.31,104.3,104.31,9111.0,87.9867,87.9951,87.9867,87.9951,9111.0
2022-02-09 12:50:00,104.3,104.32,104.29,104.32,30019.0,87.9867,88.0035,87.9782,88.0035,30019.0
2022-02-09 12:55:00,104.32,104.33,104.3,104.31,102683.0,88.0035,88.012,87.9867,87.9951,102683.0
2022-02-09 13:00:00,104.3,104.47,104.29,104.46,238229.0,87.9867,88.1301,87.9782,88.1217,238229.0
2022-02-09 13:05:00,104.45,104.46,104.35,104.38,24021.0,88.1132,88.1217,88.0289,88.0542,24021.0
2022-02-09 13:10:00,104.38,104.39,104.35,104.36,9985.0,88.0542,88.0626,88.0289,88.0373,9985.0
2022-02-09 13:15:00,104.37,104.41,104.36,104.41,10359.0,88.0457,88.0795,88.0373,88.0795,10359.0
2022-02-09 13:20:00,104.4,104.42,104.39,104.39,4019.0,88.071,88.0879,88.0626,88.0626,4019.0
2022-02-09 13:25:00,104.39,104.4,104.37,104.38,9536.0,88.0626,88.071,88.0457,88.0542,9536.0
2022-02-09 13:30:00,104.39,104.39,104.37,104.38,3138.0,88.0626,88.0626,88.0457,88.0542,3138.0
2022-02-09 13:35:00,104.38,104.39,104.34,104.36,23181.0,88.0542,88.0626,88.0204,88.0373,23181.0
2022-02-09 13:40:00,104.36,104.37,104.35,104.36,8460.0,88.0373,88.0457,88.0289,88.0373,8460.0
2022-02-09 13:45:00,104.37,104.37,104.34,104.34,11722.0,88.0457,88.0457,88.0204,88.0204,11722.0
2022-02-09 13:50:00,104.34,104.35,104.33,104.34,4688.0,88.0204,88.0289,88.012,88.0204,4688.0
2022-02-09 13:55:00,104.34,104.35,104.33,104.35,6369.0,88.0204,88.0289,88.012,88.0289,6369.0
2022-02-09 14:00:00,104.35,104.37,104.34,104.34,12258.0,88.0289,88.0457,88.0204,88.0204,12258.0
2022-02-09 14:05:00,104.34,104.36,104.34,104.36,38319.0,88.0204,88.0373,88.0204,88.0373,38319.0
2022-02-09 14:10:00,104.36,104.38,104.35,104.36,15515.0,88.0373,88.0542,88.0289,88.0373,15515.0
2022-02-09 14:15:00,104.37,104.37,104.33,104.34,32393.0,88.0457,88.0457,88.012,88.0204,32393.0
2022-02-09 14:20:00,104.35,104.35,104.33,104.34,13779.0,88.0289,88.0289,88.012,88.0204,13779.0
2022-02-09 14:25:00,104.34,104.35,104.32,104.34,14346.0,88.0204,88.0289,88.0035,88.0204,14346.0
2022-02-09 14:30:00,104.34,104.36,104.33,104.34,13337.0,88.0204,88.0373,88.012,88.0204,13337.0
2022-02-09 14:35:00,104.34,104.35,104.33,104.34,11891.0,88.0204,88.0289,88.012,88.0204,11891.0
2022-02-09 14:40:00,104.34,104.36,104.33,104.36,13418.0,88.0204,88.0373,88.012,88.0373,13418.0
2022-02-09 14:45:00,104.36,104.38,104.36,104.36,46276.0,88.0373,88.0542,88.0373,88.0373,46276.0
2022-02-09 14:50:00,104.36,104.38,104.34,104.34,50761.0,88.0373,88.0542,88.0204,88.0204,50761.0
2022-02-09 14:55:00,104.34,104.35,104.32,104.33,15338.0,88.0204,88.0289,88.0035,88.012,15338.0
2022-02-09 15:00:00,104.33,104.36,104.31,104.35,12504.0,88.012,88.0373,87.9951,88.0289,12504.0
2022-02-09 15:05:00,104.34,104.35,104.3,104.33,9742.0,88.0204,88.0289,87.9867,88.012,9742.0
2022-02-09 15:10:00,104.32,104.33,104.29,104.29,5495.0,88.0035,88.012,87.9782,87.9782,5495.0
2022-02-09 15:15:00,104.28,104.29,104.18,104.22,98400.0,87.9698,87.9782,87.8854,87.9192,98400.0
2022-02-09 15:20:00,104.23,104.25,104.21,104.25,36123.0,87.9276,87.9445,87.9108,87.9445,36123.0
2022-02-09 15:25:00,104.24,104.25,104.22,104.23,66806.0,87.9361,87.9445,87.9192,87.9276,66806.0
2022-02-09 15:30:00,104.24,104.26,104.23,104.24,6994.0,87.9361,87.9529,87.9276,87.9361,6994.0
2022-02-09 15:35:00,104.25,104.3,104.24,104.29,33896.0,87.9445,87.9867,87.9361,87.9782,33896.0
2022-02-09 15:40:00,104.29,104.32,104.26,104.3,67362.0,87.9782,88.0035,87.9529,87.9867,67362.0
2022-02-09 15:45:00,104.3,104.34,104.29,104.32,144977.0,87.9867,88.0204,87.9782,88.0035,144977.0
2022-02-09 15:50:00,104.32,104.35,104.32,104.35,218382.0,88.0035,88.0289,88.0035,88.0289,218382.0
2022-02-09 15:55:00,104.35,104.36,104.29,104.32,243640.0,88.0289,88.0373,87.9782,88.0035,243640.0
2022-02-10 09:30:00,103.87,103.87,103.71,103.79,234724.0,87.6239,87.6239,87.489,87.5564,234724.0
2022-02-10 09:35:00,103.78,103.82,103.74,103.79,167896.0,87.548,87.5818,87.5143,87.5564,167896.0
2022-02-10 09:40:00,103.79,103.83,103.78,103.81,71586.0,87.5564,87.5902,87.548,87.5733,71586.0
2022-02-10 09:45:00,103.81,103.92,103.81,103.89,65867.0,87.5733,87.6661,87.5733,87.6408,65867.0
2022-02-10 09:50:00,103.89,103.99,103.88,103.91,299150.0,87.6408,87.7252,87.6324,87.6577,299150.0
2022-02-10 09:55:00,103.91,103.97,103.9,103.95,361911.0,87.6577,87.7083,87.6492,87.6914,361911.0
2022-02-10 10:00:00,103.96,104.06,103.95,104.06,132507.0,87.6999,87.7842,87.6914,87.7842,132507.0
2022-02-10 10:05:00,104.05,104.14,104.04,104.09,189883.0,87.7758,87.8517,87.7673,87.8095,189883.0
2022-02-10 10:10:00,104.09,104.14,104.05,104.09,590920.0,87.8095,87.8517,87.7758,87.8095,590920.0
2022-02-10 10:15:00,104.09,104.13,104.08,104.13,246413.0,87.8095,87.8433,87.8011,87.8433,246413.0
2022-02-10 10:20:00,104.13,104.13,104.05,104.07,241571.0,87.8433,87.8433,87.7758,87.7927,241571.0
2022-02-10 10:25:00,104.07,104.12,104.06,104.1,57449.0,87.7927,87.8348,87.7842,87.818,57449.0
2022-02-10 10:30:00,104.1,104.14,104.06,104.07,72102.0,87.818,87.8517,87.7842,87.7927,72102.0
2022-02-10 10:35:00,104.07,104.08,104.02,104.06,64512.0,87.7927,87.8011,87.7505,87.7842,64512.0
2022-02-10 10:40:00,104.07,104.08,104.02,104.04,25555.0,87.7927,87.8011,87.7505,87.7673,25555.0
2022-02-10 10:45:00,104.03,104.06,103.99,104.05,69525.0,87.7589,87.7842,87.7252,87.7758,69525.0
2022-02-10 10:50:00,104.05,104.07,104.0,104.0,175263.0,87.7758,87.7927,87.7336,87.7336,175263.0
2022-02-10 10:55:00,104.01,104.01,103.9,103.9,49591.0,87.742,87.742,87.6492,87.6492,49591.0
2022-02-10 11:00:00,103.88,103.92,103.85,103.91,82499.0,87.6324,87.6661,87.6071,87.6577,82499.0
2022-02-10 11:05:00,103.91,103.93,103.89,103.93,20778.0,87.6577,87.6745,87.6408,87.6745,20778.0
2022-02-10 11:10:00,103.93,103.96,103.92,103.93,39452.0,87.6745,87.6999,87.6661,87.6745,39452.0
2022-02-10 11:15:00,103.93,103.97,103.92,103.93,43727.0,87.6745,87.7083,87.6661,87.6745,43727.0
2022-02-10 11:20:00,103.93,103.93,103.88,103.88,83649.0,87.6745,87.6745,87.6324,87.6324,83649.0
2022-02-10 11:25:00,103.89,103.9,103.86,103.88,13157.0,87.6408,87.6492,87.6155,87.6324,13157.0
2022-02-10 11:30:00,103.88,103.88,103.84,103.86,106491.0,87.6324,87.6324,87.5986,87.6155,106491.0
2022-02-10 11:35:00,103.86,103.89,103.85,103.88,61573.0,87.6155,87.6408,87.6071,87.6324,61573.0
2022-02-10 11:40:00,103.89,103.89,103.83,103.88,105768.0,87.6408,87.6408,87.5902,87.6324,105768.0
2022-02-10 11:45:00,103.88,103.94,103.87,103.94,74482.0,87.6324,87.683,87.6239,87.683,74482.0
2022-02-10 11:50:00,103.93,103.97,103.93,103.95,32155.0,87.6745,87.7083,87.6745,87.6914,32155.0
2022-02-10 11:55:00,103.97,104.01,103.95,104.01,30758.0,87.7083,87.742,87.6914,87.742,30758.0
2022-02-10 12:00:00,104.0,104.0,103.94,103.95,46030.0,87.7336,87.7336,87.683,87.6914,46030.0
2022-02-10 12:05:00,103.94,103.95,103.89,103.92,57334.0,87.683,87.6914,87.6408,87.6661,57334.0
2022-02-10 12:10:00,103.91,103.94,103.88,103.89,43400.0,87.6577,87.683,87.6324,87.6408,43400.0
2022-02-10 12:15:00,103.89,103.89,103.83,103.86,142471.0,87.6408,87.6408,87.5902,87.6155,142471.0
2022-02-10 12:20:00,103.85,103.86,103.83,103.84,35977.0,87.6071,87.6155,87.5902,87.5986,35977.0
2022-02-10 12:25:00,103.84,103.88,103.83,103.85,32301.0,87.5986,87.6324,87.5902,87.6071,32301.0
2022-02-10 12:30:00,103.86,103.89,103.85,103.86,32404.0,87.6155,87.6408,87.6071,87.6155,32404.0
2022-02-10 12:35:00,103.86,103.91,103.86,103.91,17752.0,87.6155,87.6577,87.6155,87.6577,17752.0
2022-02-10 12:40:00,103.91,103.96,103.9,103.95,110292.0,87.6577,87.6999,87.6492,87.6914,110292.0
2022-02-10 12:45:00,103.96,103.97,103.7,103.75,240167.0,87.6999,87.7083,87.4805,87.5227,240167.0
2022-02-10 12:50:00,103.74,103.76,103.59,103.61,479356.0,87.5143,87.5311,87.3877,87.4046,479356.0
2022-02-10 12:55:00,103.59,103.6,103.48,103.49,130758.0,87.3877,87.3962,87.2949,87.3034,130758.0
2022-02-10 13:00:00,103.49,103.53,103.36,103.53,205420.0,87.3034,87.3371,87.1937,87.3371,205420.0
2022-02-10 13:05:00,103.52,103.57,103.41,103.41,175121.0,87.3287,87.3709,87.2359,87.2359,175121.0
2022-02-10 13:10:00,103.55,103.6,103.53,103.59,86763.0,87.354,87.3962,87.3371,87.3877,86763.0
2022-02-10 13:15:00,103.59,103.63,103.57,103.63,53766.0,87.3877,87.4215,87.3709,87.4215,53766.0
2022-02-10 13:20:00,103.62,103.66,103.59,103.65,262932.0,87.413,87.4468,87.3877,87.4383,262932.0
2022-02-10 13:25:00,103.64,103.65,103.59,103.61,47444.0,87.4299,87.4383,87.3877,87.4046,47444.0
2022-02-10 13:30:00,103.61,103.64,103.6,103.62,65787.0,87.4046,87.4299,87.3962,87.413,65787.0
2022-02-10 13:35:00,103.61,103.63,103.57,103.59,74899.0,87.4046,87.4215,87.3709,87.3877,74899.0
2022-02-10 13:40:00,103.59,103.61,103.57,103.6,32127.0,87.3877,87.4046,87.3709,87.3962,32127.0
2022-02-10 13:45:00,103.59,103.6,103.54,103.55,192968.0,87.3877,87.3962,87.3455,87.354,192968.0
2022-02-10 13:50:00,103.54,103.55,103.48,103.48,78051.0,87.3455,87.354,87.2949,87.2949,78051.0
2022-02-10 13:55:00,103.49,103.49,103.44,103.46,35370.0,87.3034,87.3034,87.2612,87.2781,35370.0
2022-02-10 14:00:00,103.46,103.52,103.46,103.5,100161.0,87.2781,87.3287,87.2781,87.3118,100161.0
2022-02-10 14:05:00,103.5,103.55,103.47,103.51,46768.0,87.3118,87.354,87.2865,87.3202,46768.0
2022-02-10 14:10:00,103.51,103.52,103.47,103.5,54368.0,87.3202,87.3287,87.2865,87.3118,54368.0
2022-02-10 14:15:00,103.49,103.49,103.44,103.45,33127.0,87.3034,87.3034,87.2612,87.2696,33127.0
2022-02-10 14:20:00,103.45,103.5,103.45,103.48,32272.0,87.2696,87.3118,87.2696,87.2949,32272.0
2022-02-10 14:25:00,103.48,103.51,103.45,103.47,56953.0,87.2949,87.3202,87.2696,87.2865,56953.0
2022-02-10 14:30:00,103.48,103.48,103.44,103.45,17026.0,87.2949,87.2949,87.2612,87.2696,17026.0
2022-02-10 14:35:00,103.45,103.46,103.41,103.42,35410.0,87.2696,87.2781,87.2359,87.2443,35410.0
2022-02-10 14:40:00,103.41,103.44,103.37,103.38,20016.0,87.2359,87.2612,87.2021,87.2106,20016.0
2022-02-10 14:45:00,103.38,103.38,103.3,103.31,26597.0,87.2106,87.2106,87.1431,87.1515,26597.0
2022-02-10 14:50:00,103.31,103.31,103.2,103.2,220440.0,87.1515,87.1515,87.0587,87.0587,220440.0
2022-02-10 14:55:00,103.21,103.22,103.11,103.13,27235.0,87.0672,87.0756,86.9828,86.9997,27235.0
2022-02-10 15:00:00,103.15,103.16,103.11,103.16,207178.0,87.0165,87.025,86.9828,87.025,207178.0
2022-02-10 15:05:00,103.16,103.17,103.14,103.15,61714.0,87.025,87.0334,87.0081,87.0165,61714.0
2022-02-10 15:10:00,103.15,103.22,103.14,103.2,53577.0,87.0165,87.0756,87.0081,87.0587,53577.0
2022-02-10 15:15:00,103.2,103.25,103.16,103.16,326050.0,87.0587,87.1009,87.025,87.025,326050.0
2022-02-10 15:20:00,103.16,103.19,103.14,103.16,38596.0,87.025,87.0503,87.0081,87.025,38596.0
2022-02-10 15:25:00,103.16,103.2,103.12,103.19,139289.0,87.025,87.0587,86.9912,87.0503,139289.0
2022-02-10 15:30:00,103.19,103.2,103.1,103.15,130318.0,87.0503,87.0587,86.9744,87.0165,130318.0
2022-02-10 15:35:00,103.15,103.15,103.07,103.08,125269.0,87.0165,87.0165,86.9491,86.9575,125269.0
2022-02-10 15:40:00,103.08,103.08,102.94,102.97,126151.0,86.9575,86.9575,86.8394,86.8647,126151.0
2022-02-10 15:45:00,102.97,102.98,102.95,102.95,99218.0,86.8647,86.8731,86.8478,86.8478,99218.0
2022-02-10 15:50:00,102.95,103.01,102.92,102.93,380114.0,86.8478,86.8984,86.8225,86.831,380114.0
2022-02-10 15:55:00,102.93,102.97,102.88,102.91,428348.0,86.831,86.8647,86.7888,86.8141,428348.0
2022-02-11 09:30:00,103.19,103.33,103.18,103.27,150784.0,87.0503,87.1684,87.0419,87.1178,150784.0
2022-02-11 09:35:00,103.28,103.3,103.22,103.3,115350.0,87.1262,87.1431,87.0756,87.1431,115350.0
2022-02-11 09:40:00,103.29,103.31,103.25,103.26,130840.0,87.1346,87.1515,87.1009,87.1093,130840.0
2022-02-11 09:45:00,103.26,103.34,103.26,103.31,28002.0,87.1093,87.1768,87.1093,87.1515,28002.0
2022-02-11 09:50:00,103.31,103.33,103.24,103.27,21627.0,87.1515,87.1684,87.0925,87.1178,21627.0
2022-02-11 09:55:00,103.27,103.29,103.21,103.23,75616.0,87.1178,87.1346,87.0672,87.084,75616.0
2022-02-11 10:00:00,103.24,103.33,103.23,103.33,68690.0,87.0925,87.1684,87.084,87.1684,68690.0
2022-02-11 10:05:00,103.34,103.4,103.33,103.34,53511.0,87.1768,87.2274,87.1684,87.1768,53511.0
2022-02-11 10:10:00,103.34,103.36,103.29,103.31,82431.0,87.1768,87.1937,87.1346,87.1515,82431.0
2022-02-11 10:15:00,103.31,103.33,103.28,103.33,98467.0,87.1515,87.1684,87.1262,87.1684,98467.0
2022-02-11 10:20:00,103.33,103.35,103.32,103.35,55676.0,87.1684,87.1853,87.16,87.1853,55676.0
2022-02-11 10:25:00,103.34,103.34,103.27,103.28,45322.0,87.1768,87.1768,87.1178,87.1262,45322.0
2022-02-11 10:30:00,103.28,103.3,103.22,103.23,45981.0,87.1262,87.1431,87.0756,87.084,45981.0
2022-02-11 10:35:00,103.23,103.24,103.19,103.23,49665.0,87.084,87.0925,87.0503,87.084,49665.0
2022-02-11 10:40:00,103.24,103.24,103.2,103.2,25831.0,87.0925,87.0925,87.0587,87.0587,25831.0
2022-02-11 10:45:00,103.2,103.23,103.18,103.22,33898.0,87.0587,87.084,87.0419,87.0756,33898.0
2022-02-11 10:50:00,103.22,103.25,103.2,103.21,40497.0,87.0756,87.1009,87.0587,87.0672,40497.0
2022-02-11 10:55:00,103.21,103.21,103.11,103.13,17769.0,87.0672,87.0672,86.9828,86.9997,17769.0
2022-02-11 11:00:00,103.13,103.14,103.1,103.1,363537.0,86.9997,87.0081,86.9744,86.9744,363537.0
2022-02-11 11:05:00,103.1,103.11,103.07,103.07,51405.0,86.9744,86.9828,86.9491,86.9491,51405.0
2022-02-11 11:10:00,103.07,103.07,102.99,103.0,291775.0,86.9491,86.9491,86.8816,86.89,291775.0
2022-02-11 11:15:00,103.0,103.0,102.92,102.93,24929.0,86.89,86.89,86.8225,86.831,24929.0
2022-02-11 11:20:00,102.94,103.0,102.94,102.97,51905.0,86.8394,86.89,86.8394,86.8647,51905.0
2022-02-11 11:25:00,102.97,102.97,102.92,102.97,77127.0,86.8647,86.8647,86.8225,86.8647,77127.0
2022-02-11 11:30:00,102.96,102.99,102.9,102.91,90913.0,86.8563,86.8816,86.8056,86.8141,90913.0
2022-02-11 11:35:00,102.91,102.94,102.88,102.89,37610.0,86.8141,86.8394,86.7888,86.7972,37610.0
2022-02-11 11:40:00,102.89,102.91,102.87,102.88,29605.0,86.7972,86.8141,86.7803,86.7888,29605.0
2022-02-11 11:45:00,102.88,102.93,102.83,102.89,408300.0,86.7888,86.831,86.7466,86.7972,408300.0
2022-02-11 11:50:00,102.88,102.93,102.86,102.9,57982.0,86.7888,86.831,86.7719,86.8056,57982.0
2022-02-11 11:55:00,102.91,102.91,102.88,102.89,75311.0,86.8141,86.8141,86.7888,86.7972,75311.0
2022-02-11 12:00:00,102.89,102.89,102.73,102.76,209846.0,86.7972,86.7972,86.6622,86.6875,209846.0
2022-02-11 12:05:00,102.75,102.78,102.73,102.78,40849.0,86.6791,86.7044,86.6622,86.7044,40849.0
2022-02-11 12:10:00,102.78,102.85,102.78,102.82,43489.0,86.7044,86.7635,86.7044,86.7382,43489.0
2022-02-11 12:15:00,102.83,102.83,102.79,102.81,56284.0,86.7466,86.7466,86.7129,86.7297,56284.0
2022-02-11 12:20:00,102.81,102.81,102.75,102.8,212672.0,86.7297,86.7297,86.6791,86.7213,212672.0
2022-02-11 12:25:00,102.79,102.79,102.75,102.76,50248.0,86.7129,86.7129,86.6791,86.6875,50248.0
2022-02-11 12:30:00,102.76,102.77,102.74,102.76,38635.0,86.6875,86.696,86.6707,86.6875,38635.0
2022-02-11 12:35:00,102.76,102.79,102.75,102.78,96020.0,86.6875,86.7129,86.6791,86.7044,96020.0
2022-02-11 12:40:00,102.78,102.85,102.78,102.85,135865.0,86.7044,86.7635,86.7044,86.7635,135865.0
2022-02-11 12:45:00,102.85,102.89,102.84,102.86,90157.0,86.7635,86.7972,86.755,86.7719,90157.0
2022-02-11 12:50:00,102.86,102.86,102.81,102.82,68612.0,86.7719,86.7719,86.7297,86.7382,68612.0
2022-02-11 12:55:00,102.82,102.86,102.81,102.86,20501.0,86.7382,86.7719,86.7297,86.7719,20501.0
2022-02-11 13:00:00,102.86,102.91,102.84,102.91,377701.0,86.7719,86.8141,86.755,86.8141,377701.0
2022-02-11 13:05:00,102.91,102.96,102.9,102.93,61201.0,86.8141,86.8563,86.8056,86.831,61201.0
2022-02-11 13:10:00,102.93,102.95,102.91,102.95,160504.0,86.831,86.8478,86.8141,86.8478,160504.0
2022-02-11 13:15:00,102.95,102.96,102.92,102.96,112615.0,86.8478,86.8563,86.8225,86.8563,112615.0
2022-02-11 13:20:00,102.95,103.0,102.95,103.0,31417.0,86.8478,86.89,86.8478,86.89,31417.0
2022-02-11 13:25:00,102.99,103.0,102.92,102.94,207065.0,86.8816,86.89,86.8225,86.8394,207065.0
2022-02-11 13:30:00,102.95,102.97,102.86,102.86,194488.0,86.8478,86.8647,86.7719,86.7719,194488.0
2022-02-11 13:35:00,102.87,103.03,102.67,102.67,277693.0,86.7803,86.9153,86.6116,86.6116,277693.0
2022-02-11 13:40:00,102.66,102.66,102.27,102.29,313331.0,86.6032,86.6032,86.2742,86.2911,313331.0
2022-02-11 13:45:00,102.3,102.38,102.18,102.37,92572.0,86.2995,86.367,86.1983,86.3585,92572.0
2022-02-11 13:50:00,102.36,102.36,102.2,102.23,82666.0,86.3501,86.3501,86.2151,86.2404,82666.0
2022-02-11 13:55:00,102.23,102.3,102.19,102.28,132936.0,86.2404,86.2995,86.2067,86.2826,132936.0
2022-02-11 14:00:00,102.27,102.29,102.1,102.28,181080.0,86.2742,86.2911,86.1308,86.2826,181080.0
2022-02-11 14:05:00,102.27,102.28,101.95,102.01,209855.0,86.2742,86.2826,86.0042,86.0549,209855.0
2022-02-11 14:10:00,102.02,102.27,102.02,102.11,199521.0,86.0633,86.2742,86.0633,86.1392,199521.0
2022-02-11 14:15:00,102.13,102.38,102.12,102.38,272650.0,86.1561,86.367,86.1476,86.367,272650.0
2022-02-11 14:20:00,102.39,102.53,102.38,102.44,163579.0,86.3754,86.4935,86.367,86.4176,163579.0
2022-02-11 14:25:00,102.44,102.5,102.41,102.45,268723.0,86.4176,86.4682,86.3923,86.426,268723.0
2022-02-11 14:30:00,102.45,102.49,102.36,102.48,236142.0,86.426,86.4598,86.3501,86.4513,236142.0
2022-02-11 14:35:00,102.48,102.5,102.37,102.37,61670.0,86.4513,86.4682,86.3585,86.3585,61670.0
2022-02-11 14:40:00,102.37,102.44,102.2,102.2,147724.0,86.3585,86.4176,86.2151,86.2151,147724.0
2022-02-11 14:45:00,102.21,102.21,102.04,102.05,114277.0,86.2236,86.2236,86.0802,86.0886,114277.0
2022-02-11 14:50:00,102.06,102.12,101.85,101.89,188545.0,86.097,86.1476,85.9199,85.9536,188545.0
2022-02-11 14:55:00,101.89,102.05,101.89,102.05,84976.0,85.9536,86.0886,85.9536,86.0886,84976.0
2022-02-11 15:00:00,102.04,102.16,102.01,102.09,62151.0,86.0802,86.1814,86.0549,86.1223,62151.0
2022-02-11 15:05:00,102.1,102.2,102.07,102.2,100803.0,86.1308,86.2151,86.1055,86.2151,100803.0
2022-02-11 15:10:00,102.2,102.29,102.13,102.27,312304.0,86.2151,86.2911,86.1561,86.2742,312304.0
2022-02-11 15:15:00,102.26,102.32,102.23,102.26,33198.0,86.2657,86.3164,86.2404,86.2657,33198.0
2022-02-11 15:20:00,102.26,102.26,102.15,102.19,223700.0,86.2657,86.2657,86.173,86.2067,223700.0
2022-02-11 15:25:00,102.2,102.24,102.19,102.21,118198.0,86.2151,86.2489,86.2067,86.2236,118198.0
2022-02-11 15:30:00,102.2,102.22,102.18,102.21,57399.0,86.2151,86.232,86.1983,86.2236,57399.0
2022-02-11 15:35:00,102.2,102.21,102.1,102.11,52392.0,86.2151,86.2236,86.1308,86.1392,52392.0
2022-02-11 15:40:00,102.11,102.12,101.99,102.09,76857.0,86.1392,86.1476,86.038,86.1223,76857.0
2022-02-11 15:45:00,102.09,102.28,102.09,102.26,110948.0,86.1223,86.2826,86.1223,86.2657,110948.0
2022-02-11 15:50:00,102.26,102.35,102.24,102.34,120166.0,86.2657,86.3417,86.2489,86.3332,120166.0
2022-02-11 15:55:00,102.34,102.51,102.32,102.4,134698.0,86.3332,86.4766,86.3164,86.3839,134698.0
2022-02-14 09:30:00,102.7,102.97,102.7,102.79,254788.0,86.6369,86.8647,86.6369,86.7129,254788.0
2022-02-14 09:35:00,102.8,102.85,102.77,102.84,444254.0,86.7213,86.7635,86.696,86.755,444254.0
2022-02-14 09:40:00,102.84,102.89,102.83,102.85,268892.0,86.755,86.7972,86.7466,86.7635,268892.0
2022-02-14 09:45:00,102.85,102.87,102.79,102.84,224668.0,86.7635,86.7803,86.7129,86.755,224668.0
2022-02-14 09:50:00,102.83,102.84,102.78,102.79,155268.0,86.7466,86.755,86.7044,86.7129,155268.0
2022-02-14 09:55:00,102.79,102.81,102.75,102.77,126327.0,86.7129,86.7297,86.6791,86.696,126327.0
2022-02-14 10:00:00,102.76,102.78,102.72,102.73,87825.0,86.6875,86.7044,86.6538,86.6622,87825.0
2022-02-14 10:05:00,102.72,102.8,102.72,102.73,70413.0,86.6538,86.7213,86.6538,86.6622,70413.0
2022-02-14 10:10:00,102.73,102.8,102.72,102.74,84823.0,86.6622,86.7213,86.6538,86.6707,84823.0
2022-02-14 10:15:00,102.74,102.75,102.62,102.66,161397.0,86.6707,86.6791,86.5694,86.6032,161397.0
2022-02-14 10:20:00,102.66,102.72,102.64,102.71,93245.0,86.6032,86.6538,86.5863,86.6454,93245.0
2022-02-14 10:25:00,102.72,102.72,102.67,102.69,50784.0,86.6538,86.6538,86.6116,86.6285,50784.0
2022-02-14 10:30:00,102.7,102.7,102.65,102.65,100274.0,86.6369,86.6369,86.5947,86.5947,100274.0
2022-02-14 10:35:00,102.66,102.73,102.65,102.73,34176.0,86.6032,86.6622,86.5947,86.6622,34176.0
2022-02-14 10:40:00,102.73,102.77,102.7,102.73,185282.0,86.6622,86.696,86.6369,86.6622,185282.0
2022-02-14 10:45:00,102.72,102.76,102.68,102.76,63544.0,86.6538,86.6875,86.6201,86.6875,63544.0
2022-02-14 10:50:00,102.76,102.77,102.69,102.7,104885.0,86.6875,86.696,86.6285,86.6369,104885.0
2022-02-14 10:55:00,102.7,102.72,102.68,102.7,32928.0,86.6369,86.6538,86.6201,86.6369,32928.0
2022-02-14 11:00:00,102.7,102.72,102.69,102.7,44487.0,86.6369,86.6538,86.6285,86.6369,44487.0
2022-02-14 11:05:00,102.7,102.71,102.69,102.7,20638.0,86.6369,86.6454,86.6285,86.6369,20638.0
2022-02-14 11:10:00,102.7,102.7,102.68,102.69,58815.0,86.6369,86.6369,86.6201,86.6285,58815.0
2022-02-14 11:15:00,102.69,102.73,102.68,102.72,107832.0,86.6285,86.6622,86.6201,86.6538,107832.0
2022-02-14 11:20:00,102.72,102.72,102.67,102.67,133840.0,86.6538,86.6538,86.6116,86.6116,133840.0
2022-02-14 11:25:00,102.68,102.7,102.67,102.69,53430.0,86.6201,86.6369,86.6116,86.6285,53430.0
2022-02-14 11:30:00,102.68,102.75,102.64,102.75,184040.0,86.6201,86.6791,86.5863,86.6791,184040.0
2022-02-14 11:35:00,102.74,102.74,102.66,102.67,82134.0,86.6707,86.6707,86.6032,86.6116,82134.0
2022-02-14 11:40:00,102.67,102.71,102.66,102.69,107123.0,86.6116,86.6454,86.6032,86.6285,107123.0
2022-02-14 11:45:00,102.69,102.7,102.67,102.69,46149.0,86.6285,86.6369,86.6116,86.6285,46149.0
2022-02-14 11:50:00,102.69,102.73,102.65,102.66,109453.0,86.6285,86.6622,86.5947,86.6032,109453.0
2022-02-14 11:55:00,102.65,102.72,102.65,102.72,48707.0,86.5947,86.6538,86.5947,86.6538,48707.0
2022-02-14 12:00:00,102.72,102.79,102.71,102.75,25070.0,86.6538,86.7129,86.6454,86.6791,25070.0
2022-02-14 12:05:00,102.76,102.82,102.75,102.8,75449.0,86.6875,86.7382,86.6791,86.7213,75449.0
2022-02-14 12:10:00,102.81,102.83,102.78,102.78,75593.0,86.7297,86.7466,86.7044,86.7044,75593.0
2022-02-14 12:15:00,102.78,102.8,102.78,102.8,14026.0,86.7044,86.7213,86.7044,86.7213,14026.0
2022-02-14 12:20:00,102.79,102.8,102.79,102.8,10558.0,86.7129,86.7213,86.7129,86.7213,10558.0
2022-02-14 12:25:00,102.79,102.82,102.77,102.8,119956.0,86.7129,86.7382,86.696,86.7213,119956.0
2022-02-14 12:30:00,102.8,102.84,102.8,102.81,42816.0,86.7213,86.755,86.7213,86.7297,42816.0
2022-02-14 12:35:00,102.82,102.86,102.79,102.82,161765.0,86.7382,86.7719,86.7129,86.7382,161765.0
2022-02-14 12:40:00,102.81,102.84,102.81,102.83,12534.0,86.7297,86.755,86.7297,86.7466,12534.0
2022-02-14 12:45:00,102.84,102.86,102.8,102.84,257808.0,86.755,86.7719,86.7213,86.755,257808.0
2022-02-14 12:50:00,102.84,102.87,102.83,102.86,58793.0,86.755,86.7803,86.7466,86.7719,58793.0
2022-02-14 12:55:00,102.86,102.88,102.85,102.86,138576.0,86.7719,86.7888,86.7635,86.7719,138576.0
2022-02-14 13:00:00,102.86,102.93,102.85,102.9,80986.0,86.7719,86.831,86.7635,86.8056,80986.0
2022-02-14 13:05:00,102.9,102.95,102.89,102.91,146981.0,86.8056,86.8478,86.7972,86.8141,146981.0
2022-02-14 13:10:00,102.92,102.93,102.9,102.9,39513.0,86.8225,86.831,86.8056,86.8056,39513.0
2022-02-14 13:15:00,102.9,102.91,102.87,102.89,49105.0,86.8056,86.8141,86.7803,86.7972,49105.0
2022-02-14 13:20:00,102.89,102.91,102.87,102.87,97043.0,86.7972,86.8141,86.7803,86.7803,97043.0
2022-02-14 13:25:00,102.87,102.88,102.86,102.86,81165.0,86.7803,86.7888,86.7719,86.7719,81165.0
2022-02-14 13:30:00,102.86,102.87,102.84,102.86,125644.0,86.7719,86.7803,86.755,86.7719,125644.0
2022-02-14 13:35:00,102.85,102.87,102.85,102.86,20522.0,86.7635,86.7803,86.7635,86.7719,20522.0
2022-02-14 13:40:00,102.86,102.88,102.84,102.85,67562.0,86.7719,86.7888,86.755,86.7635,67562.0
2022-02-14 13:45:00,102.86,102.87,102.84,102.86,72298.0,86.7719,86.7803,86.755,86.7719,72298.0
2022-02-14 13:50:00,102.86,102.9,102.57,102.59,197660.0,86.7719,86.8056,86.5273,86.5441,197660.0
2022-02-14 13:55:00,102.59,102.73,102.59,102.69,180803.0,86.5441,86.6622,86.5441,86.6285,180803.0
2022-02-14 14:00:00,102.68,102.74,102.67,102.68,55635.0,86.6201,86.6707,86.6116,86.6201,55635.0
2022-02-14 14:05:00,102.69,102.72,102.57,102.57,123728.0,86.6285,86.6538,86.5273,86.5273,123728.0
2022-02-14 14:10:00,102.58,102.58,102.44,102.45,446309.0,86.5357,86.5357,86.4176,86.426,446309.0
2022-02-14 14:15:00,102.45,102.45,102.36,102.41,241632.0,86.426,86.426,86.3501,86.3923,241632.0
2022-02-14 14:20:00,102.41,102.46,102.38,102.44,69651.0,86.3923,86.4345,86.367,86.4176,69651.0
2022-02-14 14:25:00,102.43,102.61,102.41,102.53,228508.0,86.4092,86.561,86.3923,86.4935,228508.0
2022-02-14 14:30:00,102.52,102.52,102.41,102.47,150270.0,86.4851,86.4851,86.3923,86.4429,150270.0
2022-02-14 14:35:00,102.45,102.64,102.45,102.64,225963.0,86.426,86.5863,86.426,86.5863,225963.0
2022-02-14 14:40:00,102.64,102.64,102.59,102.62,80771.0,86.5863,86.5863,86.5441,86.5694,80771.0
2022-02-14 14:45:00,102.62,102.64,102.61,102.63,196666.0,86.5694,86.5863,86.561,86.5779,196666.0
2022-02-14 14:50:00,102.63,102.76,102.61,102.72,496940.0,86.5779,86.6875,86.561,86.6538,496940.0
2022-02-14 14:55:00,102.71,102.72,102.64,102.69,176828.0,86.6454,86.6538,86.5863,86.6285,176828.0
2022-02-14 15:00:00,102.69,102.71,102.68,102.69,276488.0,86.6285,86.6454,86.6201,86.6285,276488.0
2022-02-14 15:05:00,102.69,102.74,102.66,102.73,55732.0,86.6285,86.6707,86.6032,86.6622,55732.0
2022-02-14 15:10:00,102.73,102.77,102.71,102.73,109257.0,86.6622,86.696,86.6454,86.6622,109257.0
2022-02-14 15:15:00,102.73,102.79,102.7,102.7,192494.0,86.6622,86.7129,86.6369,86.6369,192494.0
2022-02-14 15:20:00,102.7,102.78,102.69,102.78,148132.0,86.6369,86.7044,86.6285,86.7044,148132.0
2022-02-14 15:25:00,102.79,102.81,102.75,102.75,36787.0,86.7129,86.7297,86.6791,86.6791,36787.0
2022-02-14 15:30:00,102.75,102.8,102.75,102.8,59609.0,86.6791,86.7213,86.6791,86.7213,59609.0
2022-02-14 15:35:00,102.79,102.8,102.74,102.76,64456.0,86.7129,86.7213,86.6707,86.6875,64456.0
2022-02-14 15:40:00,102.76,102.83,102.75,102.77,201477.0,86.6875,86.7466,86.6791,86.696,201477.0
2022-02-14 15:45:00,102.77,102.78,102.72,102.74,119471.0,86.696,86.7044,86.6538,86.6707,119471.0
2022-02-14 15:50:00,102.74,102.75,102.68,102.71,473752.0,86.6707,86.6791,86.6201,86.6454,473752.0
2022-02-14 15:55:00,102.71,102.77,102.7,102.74,234908.0,86.6454,86.696,86.6369,86.6707,234908.0
2022-02-15 09:30:00,103.24,103.27,103.17,103.19,265493.0,87.0925,87.1178,87.0334,87.0503,265493.0
2022-02-15 09:35:00,103.19,103.22,103.17,103.2,98714.0,87.0503,87.0756,87.0334,87.0587,98714.0
2022-02-15 09:40:00,103.2,103.23,103.19,103.21,106299.0,87.0587,87.084,87.0503,87.0672,106299.0
2022-02-15 09:45:00,103.22,103.24,103.21,103.22,63808.0,87.0756,87.0925,87.0672,87.0756,63808.0
2022-02-15 09:50:00,103.21,103.22,103.17,103.22,201565.0,87.0672,87.0756,87.0334,87.0756,201565.0
2022-02-15 09:55:00,103.22,103.22,103.16,103.17,96720.0,87.0756,87.0756,87.025,87.0334,96720.0
2022-02-15 10:00:00,103.17,103.2,103.16,103.16,292012.0,87.0334,87.0587,87.025,87.025,292012.0
2022-02-15 10:05:00,103.17,103.19,103.12,103.19,183934.0,87.0334,87.0503,86.9912,87.0503,183934.0
2022-02-15 10:10:00,103.19,103.24,103.17,103.22,167002.0,87.0503,87.0925,87.0334,87.0756,167002.0
2022-02-15 10:15:00,103.22,103.24,103.21,103.23,45531.0,87.0756,87.0925,87.0672,87.084,45531.0
2022-02-15 10:20:00,103.23,103.23,103.19,103.22,76153.0,87.084,87.084,87.0503,87.0756,76153.0
2022-02-15 10:25:00,103.22,103.27,103.21,103.27,163861.0,87.0756,87.1178,87.0672,87.1178,163861.0
2022-02-15 10:30:00,103.26,103.27,103.22,103.26,54620.0,87.1093,87.1178,87.0756,87.1093,54620.0
2022-02-15 10:35:00,103.26,103.28,103.25,103.26,47700.0,87.1093,87.1262,87.1009,87.1093,47700.0
2022-02-15 10:40:00,103.26,103.3,103.25,103.27,46985.0,87.1093,87.1431,87.1009,87.1178,46985.0
2022-02-15 10:45:00,103.27,103.33,103.26,103.32,44222.0,87.1178,87.1684,87.1093,87.16,44222.0
2022-02-15 10:50:00,103.32,103.32,103.27,103.28,115991.0,87.16,87.16,87.1178,87.1262,115991.0
2022-02-15 10:55:00,103.29,103.29,103.25,103.26,95808.0,87.1346,87.1346,87.1009,87.1093,95808.0
2022-02-15 11:00:00,103.25,103.27,103.24,103.25,67264.0,87.1009,87.1178,87.0925,87.1009,67264.0
2022-02-15 11:05:00,103.24,103.27,103.23,103.27,46227.0,87.0925,87.1178,87.084,87.1178,46227.0
2022-02-15 11:10:00,103.26,103.27,103.22,103.23,351227.0,87.1093,87.1178,87.0756,87.084,351227.0
2022-02-15 11:15:00,103.23,103.26,103.2,103.2,282495.0,87.084,87.1093,87.0587,87.0587,282495.0
2022-02-15 11:20:00,103.21,103.22,103.19,103.21,42479.0,87.0672,87.0756,87.0503,87.0672,42479.0
2022-02-15 11:25:00,103.21,103.24,103.17,103.22,261328.0,87.0672,87.0925,87.0334,87.0756,261328.0
2022-02-15 11:30:00,103.22,103.27,103.21,103.27,124162.0,87.0756,87.1178,87.0672,87.1178,124162.0
2022-02-15 11:35:00,103.27,103.33,103.26,103.32,96002.0,87.1178,87.1684,87.1093,87.16,96002.0
2022-02-15 11:40:00,103.32,103.33,103.27,103.29,49318.0,87.16,87.1684,87.1178,87.1346,49318.0
2022-02-15 11:45:00,103.28,103.29,103.25,103.29,50607.0,87.1262,87.1346,87.1009,87.1346,50607.0
2022-02-15 11:50:00,103.28,103.35,103.28,103.32,169307.0,87.1262,87.1853,87.1262,87.16,169307.0
2022-02-15 11:55:00,103.32,103.37,103.32,103.35,141540.0,87.16,87.2021,87.16,87.1853,141540.0
2022-02-15 12:00:00,103.35,103.36,103.32,103.33,121426.0,87.1853,87.1937,87.16,87.1684,121426.0
2022-02-15 12:05:00,103.33,103.33,103.29,103.3,23079.0,87.1684,87.1684,87.1346,87.1431,23079.0
2022-02-15 12:10:00,103.31,103.35,103.31,103.32,37167.0,87.1515,87.1853,87.1515,87.16,37167.0
2022-02-15 12:15:00,103.33,103.33,103.24,103.25,87052.0,87.1684,87.1684,87.0925,87.1009,87052.0
2022-02-15 12:20:00,103.25,103.25,103.21,103.21,26536.0,87.1009,87.1009,87.0672,87.0672,26536.0
2022-02-15 12:25:00,103.22,103.22,103.17,103.2,31151.0,87.0756,87.0756,87.0334,87.0587,31151.0
2022-02-15 12:30:00,103.2,103.22,103.2,103.22,58544.0,87.0587,87.0756,87.0587,87.0756,58544.0
2022-02-15 12:35:00,103.22,103.24,103.2,103.22,30478.0,87.0756,87.0925,87.0587,87.0756,30478.0
2022-02-15 12:40:00,103.22,103.22,103.2,103.2,5033.0,87.0756,87.0756,87.0587,87.0587,5033.0
2022-02-15 12:45:00,103.2,103.23,103.18,103.19,28860.0,87.0587,87.084,87.0419,87.0503,28860.0
2022-02-15 12:50:00,103.18,103.21,103.15,103.18,137127.0,87.0419,87.0672,87.0165,87.0419,137127.0
2022-02-15 12:55:00,103.18,103.21,103.18,103.21,68151.0,87.0419,87.0672,87.0419,87.0672,68151.0
2022-02-15 13:00:00,103.2,103.22,103.18,103.18,17879.0,87.0587,87.0756,87.0419,87.0419,17879.0
2022-02-15 13:05:00,103.18,103.26,103.17,103.26,67093.0,87.0419,87.1093,87.0334,87.1093,67093.0
2022-02-15 13:10:00,103.25,103.26,103.22,103.22,50511.0,87.1009,87.1093,87.0756,87.0756,50511.0
2022-02-15 13:15:00,103.23,103.23,103.22,103.23,65414.0,87.084,87.084,87.0756,87.084,65414.0
2022-02-15 13:20:00,103.23,103.26,103.23,103.24,18156.0,87.084,87.1093,87.084,87.0925,18156.0
2022-02-15 13:25:00,103.24,103.27,103.23,103.26,17134.0,87.0925,87.1178,87.084,87.1093,17134.0
2022-02-15 13:30:00,103.25,103.26,103.22,103.22,14408.0,87.1009,87.1093,87.0756,87.0756,14408.0
2022-02-15 13:35:00,103.23,103.23,103.19,103.2,13105.0,87.084,87.084,87.0503,87.0587,13105.0
2022-02-15 13:40:00,103.2,103.23,103.19,103.22,25876.0,87.0587,87.084,87.0503,87.0756,25876.0
2022-02-15 13:45:00,103.23,103.26,103.22,103.23,96540.0,87.084,87.1093,87.0756,87.084,96540.0
2022-02-15 13:50:00,103.23,103.23,103.2,103.2,5603.0,87.084,87.084,87.0587,87.0587,5603.0
2022-02-15 13:55:00,103.2,103.23,103.17,103.21,45382.0,87.0587,87.084,87.0334,87.0672,45382.0
2022-02-15 14:00:00,103.2,103.2,103.17,103.2,23536.0,87.0587,87.0587,87.0334,87.0587,23536.0
2022-02-15 14:05:00,103.2,103.2,103.17,103.19,102731.0,87.0587,87.0587,87.0334,87.0503,102731.0
2022-02-15 14:10:00,103.19,103.19,103.17,103.17,23430.0,87.0503,87.0503,87.0334,87.0334,23430.0
2022-02-15 14:15:00,103.18,103.2,103.17,103.19,33269.0,87.0419,87.0587,87.0334,87.0503,33269.0
2022-02-15 14:20:00,103.2,103.2,103.15,103.15,44524.0,87.0587,87.0587,87.0165,87.0165,44524.0
2022-02-15 14:25:00,103.16,103.17,103.15,103.16,17225.0,87.025,87.0334,87.0165,87.025,17225.0
2022-02-15 14:30:00,103.15,103.16,103.13,103.14,18595.0,87.0165,87.025,86.9997,87.0081,18595.0
2022-02-15 14:35:00,103.14,103.16,103.14,103.15,23420.0,87.0081,87.025,87.0081,87.0165,23420.0
2022-02-15 14:40:00,103.15,103.17,103.12,103.17,26570.0,87.0165,87.0334,86.9912,87.0334,26570.0
2022-02-15 14:45:00,103.16,103.17,103.14,103.15,36448.0,87.025,87.0334,87.0081,87.0165,36448.0
2022-02-15 14:50:00,103.15,103.15,103.1,103.12,115499.0,87.0165,87.0165,86.9744,86.9912,115499.0
2022-02-15 14:55:00,103.12,103.15,103.1,103.14,62339.0,86.9912,87.0165,86.9744,87.0081,62339.0
2022-02-15 15:00:00,103.14,103.15,103.13,103.15,16487.0,87.0081,87.0165,86.9997,87.0165,16487.0
2022-02-15 15:05:00,103.15,103.18,103.15,103.18,56190.0,87.0165,87.0419,87.0165,87.0419,56190.0
2022-02-15 15:10:00,103.18,103.18,103.17,103.18,12896.0,87.0419,87.0419,87.0334,87.0419,12896.0
2022-02-15 15:15:00,103.18,103.19,103.17,103.18,83927.0,87.0419,87.0503,87.0334,87.0419,83927.0
2022-02-15 15:20:00,103.18,103.18,103.13,103.14,43481.0,87.0419,87.0419,86.9997,87.0081,43481.0
2022-02-15 15:25:00,103.14,103.17,103.12,103.15,71366.0,87.0081,87.0334,86.9912,87.0165,71366.0
2022-02-15 15:30:00,103.15,103.15,103.07,103.07,103681.0,87.0165,87.0165,86.9491,86.9491,103681.0
2022-02-15 15:35:00,103.07,103.09,103.03,103.04,126641.0,86.9491,86.9659,86.9153,86.9238,126641.0
2022-02-15 15:40:00,103.04,103.04,102.99,103.03,156324.0,86.9238,86.9238,86.8816,86.9153,156324.0
2022-02-15 15:45:00,103.03,103.11,103.02,103.08,107709.0,86.9153,86.9828,86.9069,86.9575,107709.0
2022-02-15 15:50:00,103.08,103.17,103.08,103.11,193644.0,86.9575,87.0334,86.9575,86.9828,193644.0
2022-02-15 15:55:00,103.11,103.17,103.08,103.14,381402.0,86.9828,87.0334,86.9575,87.0081,381402.0
2022-02-16 09:30:00,103.36,103.51,103.36,103.48,113266.0,87.1937,87.3202,87.1937,87.2949,113266.0
2022-02-16 09:35:00,103.48,103.5,103.44,103.46,98643.0,87.2949,87.3118,87.2612,87.2781,98643.0
2022-02-16 09:40:00,103.46,103.49,103.44,103.46,38227.0,87.2781,87.3034,87.2612,87.2781,38227.0
2022-02-16 09:45:00,103.46,103.49,103.43,103.44,104635.0,87.2781,87.3034,87.2528,87.2612,104635.0
2022-02-16 09:50:00,103.46,103.47,103.41,103.41,30687.0,87.2781,87.2865,87.2359,87.2359,30687.0
2022-02-16 09:55:00,103.42,103.42,103.4,103.41,49884.0,87.2443,87.2443,87.2274,87.2359,49884.0
2022-02-16 10:00:00,103.41,103.44,103.39,103.42,130336.0,87.2359,87.2612,87.219,87.2443,130336.0
2022-02-16 10:05:00,103.42,103.44,103.41,103.44,54005.0,87.2443,87.2612,87.2359,87.2612,54005.0
2022-02-16 10:10:00,103.44,103.45,103.39,103.4,52383.0,87.2612,87.2696,87.219,87.2274,52383.0
2022-02-16 10:15:00,103.42,103.42,103.38,103.39,26087.0,87.2443,87.2443,87.2106,87.219,26087.0
2022-02-16 10:20:00,103.39,103.39,103.35,103.36,45325.0,87.219,87.219,87.1853,87.1937,45325.0
2022-02-16 10:25:00,103.36,103.39,103.33,103.36,55800.0,87.1937,87.219,87.1684,87.1937,55800.0
2022-02-16 10:30:00,103.35,103.38,103.32,103.33,14121.0,87.1853,87.2106,87.16,87.1684,14121.0
2022-02-16 10:35:00,103.32,103.32,103.28,103.3,14223.0,87.16,87.16,87.1262,87.1431,14223.0
2022-02-16 10:40:00,103.29,103.34,103.28,103.31,19096.0,87.1346,87.1768,87.1262,87.1515,19096.0
2022-02-16 10:45:00,103.31,103.34,103.3,103.33,10886.0,87.1515,87.1768,87.1431,87.1684,10886.0
2022-02-16 10:50:00,103.33,103.35,103.32,103.34,12967.0,87.1684,87.1853,87.16,87.1768,12967.0
2022-02-16 10:55:00,103.34,103.36,103.33,103.34,19344.0,87.1768,87.1937,87.1684,87.1768,19344.0
2022-02-16 11:00:00,103.35,103.39,103.33,103.37,15530.0,87.1853,87.219,87.1684,87.2021,15530.0
2022-02-16 11:05:00,103.38,103.38,103.36,103.37,10951.0,87.2106,87.2106,87.1937,87.2021,10951.0
2022-02-16 11:10:00,103.37,103.39,103.33,103.34,13608.0,87.2021,87.219,87.1684,87.1768,13608.0
2022-02-16 11:15:00,103.34,103.35,103.33,103.35,16945.0,87.1768,87.1853,87.1684,87.1853,16945.0
2022-02-16 11:20:00,103.35,103.35,103.33,103.34,8279.0,87.1853,87.1853,87.1684,87.1768,8279.0
2022-02-16 11:25:00,103.34,103.35,103.3,103.3,30434.0,87.1768,87.1853,87.1431,87.1431,30434.0
2022-02-16 11:30:00,103.3,103.32,103.29,103.3,23549.0,87.1431,87.16,87.1346,87.1431,23549.0
2022-02-16 11:35:00,103.3,103.3,103.27,103.27,11555.0,87.1431,87.1431,87.1178,87.1178,11555.0
2022-02-16 11:40:00,103.27,103.28,103.23,103.23,15403.0,87.1178,87.1262,87.084,87.084,15403.0
2022-02-16 11:45:00,103.23,103.27,103.23,103.26,20176.0,87.084,87.1178,87.084,87.1093,20176.0
2022-02-16 11:50:00,103.27,103.27,103.23,103.23,41289.0,87.1178,87.1178,87.084,87.084,41289.0
2022-02-16 11:55:00,103.23,103.25,103.22,103.25,74170.0,87.084,87.1009,87.0756,87.1009,74170.0
2022-02-16 12:00:00,103.25,103.29,103.24,103.28,38081.0,87.1009,87.1346,87.0925,87.1262,38081.0
2022-02-16 12:05:00,103.28,103.29,103.26,103.26,23060.0,87.1262,87.1346,87.1093,87.1093,23060.0
2022-02-16 12:10:00,103.27,103.28,103.25,103.25,14582.0,87.1178,87.1262,87.1009,87.1009,14582.0
2022-02-16 12:15:00,103.25,103.28,103.24,103.27,26439.0,87.1009,87.1262,87.0925,87.1178,26439.0
2022-02-16 12:20:00,103.27,103.27,103.25,103.26,9828.0,87.1178,87.1178,87.1009,87.1093,9828.0
2022-02-16 12:25:00,103.25,103.26,103.24,103.25,21448.0,87.1009,87.1093,87.0925,87.1009,21448.0
2022-02-16 12:30:00,103.26,103.26,103.18,103.19,134620.0,87.1093,87.1093,87.0419,87.0503,134620.0
2022-02-16 12:35:00,103.19,103.2,103.16,103.18,86266.0,87.0503,87.0587,87.025,87.0419,86266.0
2022-02-16 12:40:00,103.18,103.21,103.17,103.19,50015.0,87.0419,87.0672,87.0334,87.0503,50015.0
2022-02-16 12:45:00,103.19,103.23,103.19,103.23,6005.0,87.0503,87.084,87.0503,87.084,6005.0
2022-02-16 12:50:00,103.23,103.24,103.21,103.23,11470.0,87.084,87.0925,87.0672,87.084,11470.0
2022-02-16 12:55:00,103.23,103.23,103.2,103.23,19771.0,87.084,87.084,87.0587,87.084,19771.0
2022-02-16 13:00:00,103.23,103.24,103.18,103.2,46880.0,87.084,87.0925,87.0419,87.0587,46880.0
2022-02-16 13:05:00,103.2,103.25,103.19,103.25,17929.0,87.0587,87.1009,87.0503,87.1009,17929.0
2022-02-16 13:10:00,103.25,103.26,103.23,103.25,23703.0,87.1009,87.1093,87.084,87.1009,23703.0
2022-02-16 13:15:00,103.25,103.25,103.21,103.22,18600.0,87.1009,87.1009,87.0672,87.0756,18600.0
2022-02-16 13:20:00,103.21,103.22,103.18,103.21,14146.0,87.0672,87.0756,87.0419,87.0672,14146.0
2022-02-16 13:25:00,103.22,103.23,103.18,103.2,12487.0,87.0756,87.084,87.0419,87.0587,12487.0
2022-02-16 13:30:00,103.21,103.21,103.18,103.19,8002.0,87.0672,87.0672,87.0419,87.0503,8002.0
2022-02-16 13:35:00,103.2,103.25,103.19,103.23,10826.0,87.0587,87.1009,87.0503,87.084,10826.0
2022-02-16 13:40:00,103.24,103.25,103.22,103.22,8756.0,87.0925,87.1009,87.0756,87.0756,8756.0
2022-02-16 13:45:00,103.22,103.24,103.18,103.18,26090.0,87.0756,87.0925,87.0419,87.0419,26090.0
2022-02-16 13:50:00,103.18,103.19,103.06,103.07,36906.0,87.0419,87.0503,86.9406,86.9491,36906.0
2022-02-16 13:55:00,103.06,103.15,103.04,103.11,37331.0,86.9406,87.0165,86.9238,86.9828,37331.0
2022-02-16 14:00:00,103.11,103.17,103.05,103.16,73041.0,86.9828,87.0334,86.9322,87.025,73041.0
2022-02-16 14:05:00,103.16,103.27,103.12,103.27,503561.0,87.025,87.1178,86.9912,87.1178,503561.0
2022-02-16 14:10:00,103.27,103.32,103.24,103.25,141531.0,87.1178,87.16,87.0925,87.1009,141531.0
2022-02-16 14:15:00,103.25,103.28,103.23,103.27,99476.0,87.1009,87.1262,87.084,87.1178,99476.0
2022-02-16 14:20:00,103.27,103.42,103.26,103.42,151022.0,87.1178,87.2443,87.1093,87.2443,151022.0
2022-02-16 14:25:00,103.42,103.44,103.39,103.44,145999.0,87.2443,87.2612,87.219,87.2612,145999.0
2022-02-16 14:30:00,103.44,103.46,103.41,103.42,224235.0,87.2612,87.2781,87.2359,87.2443,224235.0
2022-02-16 14:35:00,103.43,103.45,103.33,103.33,157144.0,87.2528,87.2696,87.1684,87.1684,157144.0
2022-02-16 14:40:00,103.34,103.34,103.23,103.23,142630.0,87.1768,87.1768,87.084,87.084,142630.0
2022-02-16 14:45:00,103.23,103.32,103.23,103.32,84348.0,87.084,87.16,87.084,87.16,84348.0
2022-02-16 14:50:00,103.32,103.36,103.31,103.32,52249.0,87.16,87.1937,87.1515,87.16,52249.0
2022-02-16 14:55:00,103.33,103.37,103.33,103.37,32554.0,87.1684,87.2021,87.1684,87.2021,32554.0
2022-02-16 15:00:00,103.38,103.43,103.37,103.42,19081.0,87.2106,87.2528,87.2021,87.2443,19081.0
2022-02-16 15:05:00,103.42,103.42,103.35,103.36,36492.0,87.2443,87.2443,87.1853,87.1937,36492.0
2022-02-16 15:10:00,103.35,103.39,103.34,103.38,20560.0,87.1853,87.219,87.1768,87.2106,20560.0
2022-02-16 15:15:00,103.39,103.48,103.38,103.45,77744.0,87.219,87.2949,87.2106,87.2696,77744.0
2022-02-16 15:20:00,103.45,103.47,103.41,103.44,47910.0,87.2696,87.2865,87.2359,87.2612,47910.0
2022-02-16 15:25:00,103.45,103.5,103.45,103.47,42599.0,87.2696,87.3118,87.2696,87.2865,42599.0
2022-02-16 15:30:00,103.47,103.47,103.44,103.44,65845.0,87.2865,87.2865,87.2612,87.2612,65845.0
2022-02-16 15:35:00,103.45,103.46,103.42,103.43,52573.0,87.2696,87.2781,87.2443,87.2528,52573.0
2022-02-16 15:40:00,103.43,103.46,103.42,103.43,177575.0,87.2528,87.2781,87.2443,87.2528,177575.0
2022-02-16 15:45:00,103.44,103.47,103.43,103.46,66227.0,87.2612,87.2865,87.2528,87.2781,66227.0
2022-02-16 15:50:00,103.46,103.49,103.44,103.45,136172.0,87.2781,87.3034,87.2612,87.2696,136172.0
2022-02-16 15:55:00,103.45,103.47,103.39,103.43,465893.0,87.2696,87.2865,87.219,87.2528,465893.0
2022-02-17 09:30:00,103.18,103.2,103.07,103.15,240877.0,87.0419,87.0587,86.9491,87.0165,240877.0
2022-02-17 09:35:00,103.16,103.22,103.15,103.19,42916.0,87.025,87.0756,87.0165,87.0503,42916.0
2022-02-17 09:40:00,103.2,103.24,103.18,103.2,69110.0,87.0587,87.0925,87.0419,87.0587,69110.0
2022-02-17 09:45:00,103.21,103.22,103.16,103.2,352051.0,87.0672,87.0756,87.025,87.0587,352051.0
2022-02-17 09:50:00,103.21,103.23,103.07,103.07,284769.0,87.0672,87.084,86.9491,86.9491,284769.0
2022-02-17 09:55:00,103.06,103.06,102.93,102.94,62608.0,86.9406,86.9406,86.831,86.8394,62608.0
2022-02-17 10:00:00,102.93,103.09,102.89,103.03,112759.0,86.831,86.9659,86.7972,86.9153,112759.0
2022-02-17 10:05:00,103.03,103.09,103.0,103.05,144860.0,86.9153,86.9659,86.89,86.9322,144860.0
2022-02-17 10:10:00,103.05,103.09,103.02,103.06,75846.0,86.9322,86.9659,86.9069,86.9406,75846.0
2022-02-17 10:15:00,103.07,103.08,103.04,103.05,61730.0,86.9491,86.9575,86.9238,86.9322,61730.0
2022-02-17 10:20:00,103.04,103.05,102.96,102.98,29130.0,86.9238,86.9322,86.8563,86.8731,29130.0
2022-02-17 10:25:00,102.98,102.99,102.91,102.93,99033.0,86.8731,86.8816,86.8141,86.831,99033.0
2022-02-17 10:30:00,102.92,102.97,102.91,102.94,45283.0,86.8225,86.8647,86.8141,86.8394,45283.0
2022-02-17 10:35:00,102.94,102.94,102.88,102.91,50813.0,86.8394,86.8394,86.7888,86.8141,50813.0
2022-02-17 10:40:00,102.91,102.96,102.9,102.95,177276.0,86.8141,86.8563,86.8056,86.8478,177276.0
2022-02-17 10:45:00,102.95,102.99,102.92,102.98,131748.0,86.8478,86.8816,86.8225,86.8731,131748.0
2022-02-17 10:50:00,102.98,102.98,102.94,102.97,32605.0,86.8731,86.8731,86.8394,86.8647,32605.0
2022-02-17 10:55:00,102.97,102.99,102.96,102.99,54974.0,86.8647,86.8816,86.8563,86.8816,54974.0
2022-02-17 11:00:00,102.99,103.01,102.96,103.01,228644.0,86.8816,86.8984,86.8563,86.8984,228644.0
2022-02-17 11:05:00,103.01,103.04,103.01,103.01,26326.0,86.8984,86.9238,86.8984,86.8984,26326.0
2022-02-17 11:10:00,103.01,103.02,103.0,103.02,187402.0,86.8984,86.9069,86.89,86.9069,187402.0
2022-02-17 11:15:00,103.02,103.14,103.02,103.09,589978.0,86.9069,87.0081,86.9069,86.9659,589978.0
2022-02-17 11:20:00,103.08,103.18,103.08,103.18,167369.0,86.9575,87.0419,86.9575,87.0419,167369.0
2022-02-17 11:25:00,103.17,103.22,103.17,103.2,208391.0,87.0334,87.0756,87.0334,87.0587,208391.0
2022-02-17 11:30:00,103.2,103.2,103.15,103.15,107971.0,87.0587,87.0587,87.0165,87.0165,107971.0
2022-02-17 11:35:00,103.16,103.19,103.13,103.19,65164.0,87.025,87.0503,86.9997,87.0503,65164.0
2022-02-17 11:40:00,103.19,103.25,103.19,103.22,110224.0,87.0503,87.1009,87.0503,87.0756,110224.0
2022-02-17 11:45:00,103.22,103.3,103.22,103.3,886186.0,87.0756,87.1431,87.0756,87.1431,886186.0
2022-02-17 11:50:00,103.3,103.31,103.29,103.29,39837.0,87.1431,87.1515,87.1346,87.1346,39837.0
2022-02-17 11:55:00,103.29,103.31,103.26,103.27,86451.0,87.1346,87.1515,87.1093,87.1178,86451.0
2022-02-17 12:00:00,103.27,103.31,103.26,103.28,126908.0,87.1178,87.1515,87.1093,87.1262,126908.0
2022-02-17 12:05:00,103.28,103.29,103.24,103.25,161403.0,87.1262,87.1346,87.0925,87.1009,161403.0
2022-02-17 12:10:00,103.24,103.29,103.24,103.29,50245.0,87.0925,87.1346,87.0925,87.1346,50245.0
2022-02-17 12:15:00,103.29,103.31,103.26,103.29,45019.0,87.1346,87.1515,87.1093,87.1346,45019.0
2022-02-17 12:20:00,103.29,103.3,103.27,103.29,18452.0,87.1346,87.1431,87.1178,87.1346,18452.0
2022-02-17 12:25:00,103.29,103.3,103.26,103.27,16516.0,87.1346,87.1431,87.1093,87.1178,16516.0
2022-02-17 12:30:00,103.28,103.3,103.26,103.26,35095.0,87.1262,87.1431,87.1093,87.1093,35095.0
2022-02-17 12:35:00,103.26,103.27,103.25,103.26,39731.0,87.1093,87.1178,87.1009,87.1093,39731.0
2022-02-17 12:40:00,103.26,103.29,103.25,103.26,79547.0,87.1093,87.1346,87.1009,87.1093,79547.0
2022-02-17 12:45:00,103.26,103.27,103.22,103.23,36434.0,87.1093,87.1178,87.0756,87.084,36434.0
2022-02-17 12:50:00,103.23,103.24,103.2,103.2,26134.0,87.084,87.0925,87.0587,87.0587,26134.0
2022-02-17 12:55:00,103.2,103.22,103.19,103.21,25958.0,87.0587,87.0756,87.0503,87.0672,25958.0
2022-02-17 13:00:00,103.21,103.23,103.13,103.17,346397.0,87.0672,87.084,86.9997,87.0334,346397.0
2022-02-17 13:05:00,103.17,103.21,103.16,103.2,82768.0,87.0334,87.0672,87.025,87.0587,82768.0
2022-02-17 13:10:00,103.2,103.21,103.17,103.21,21466.0,87.0587,87.0672,87.0334,87.0672,21466.0
2022-02-17 13:15:00,103.21,103.24,103.2,103.21,9283.0,87.0672,87.0925,87.0587,87.0672,9283.0
2022-02-17 13:20:00,103.21,103.25,103.18,103.22,19902.0,87.0672,87.1009,87.0419,87.0756,19902.0
2022-02-17 13:25:00,103.21,103.22,103.2,103.22,12824.0,87.0672,87.0756,87.0587,87.0756,12824.0
2022-02-17 13:30:00,103.21,103.26,103.2,103.25,25207.0,87.0672,87.1093,87.0587,87.1009,25207.0
2022-02-17 13:35:00,103.26,103.27,103.22,103.22,26833.0,87.1093,87.1178,87.0756,87.0756,26833.0
2022-02-17 13:40:00,103.22,103.23,103.18,103.2,80305.0,87.0756,87.084,87.0419,87.0587,80305.0
2022-02-17 13:45:00,103.2,103.21,103.18,103.2,50288.0,87.0587,87.0672,87.0419,87.0587,50288.0
2022-02-17 13:50:00,103.2,103.2,103.16,103.18,23393.0,87.0587,87.0587,87.025,87.0419,23393.0
2022-02-17 13:55:00,103.18,103.2,103.16,103.17,21340.0,87.0419,87.0587,87.025,87.0334,21340.0
2022-02-17 14:00:00,103.18,103.2,103.16,103.17,14372.0,87.0419,87.0587,87.025,87.0334,14372.0
2022-02-17 14:05:00,103.18,103.18,103.15,103.17,64380.0,87.0419,87.0419,87.0165,87.0334,64380.0
2022-02-17 14:10:00,103.17,103.2,103.16,103.2,88790.0,87.0334,87.0587,87.025,87.0587,88790.0
2022-02-17 14:15:00,103.19,103.21,103.17,103.18,55594.0,87.0503,87.0672,87.0334,87.0419,55594.0
2022-02-17 14:20:00,103.18,103.19,103.12,103.12,19808.0,87.0419,87.0503,86.9912,86.9912,19808.0
2022-02-17 14:25:00,103.12,103.13,103.11,103.13,13732.0,86.9912,86.9997,86.9828,86.9997,13732.0
2022-02-17 14:30:00,103.13,103.13,103.03,103.03,163485.0,86.9997,86.9997,86.9153,86.9153,163485.0
2022-02-17 14:35:00,103.03,103.05,103.01,103.02,98821.0,86.9153,86.9322,86.8984,86.9069,98821.0
2022-02-17 14:40:00,103.02,103.07,103.01,103.04,40045.0,86.9069,86.9491,86.8984,86.9238,40045.0
2022-02-17 14:45:00,103.03,103.04,103.01,103.02,45184.0,86.9153,86.9238,86.8984,86.9069,45184.0
2022-02-17 14:50:00,103.02,103.04,103.01,103.02,286467.0,86.9069,86.9238,86.8984,86.9069,286467.0
2022-02-17 14:55:00,103.03,103.03,102.98,103.0,210512.0,86.9153,86.9153,86.8731,86.89,210512.0
2022-02-17 15:00:00,103.0,103.01,102.95,102.95,84820.0,86.89,86.8984,86.8478,86.8478,84820.0
2022-02-17 15:05:00,102.95,102.96,102.89,102.89,139459.0,86.8478,86.8563,86.7972,86.7972,139459.0
2022-02-17 15:10:00,102.89,102.94,102.88,102.88,135750.0,86.7972,86.8394,86.7888,86.7888,135750.0
2022-02-17 15:15:00,102.89,102.9,102.84,102.84,193464.0,86.7972,86.8056,86.755,86.755,193464.0
2022-02-17 15:20:00,102.84,102.86,102.81,102.85,476507.0,86.755,86.7719,86.7297,86.7635,476507.0
2022-02-17 15:25:00,102.85,102.86,102.8,102.8,184250.0,86.7635,86.7719,86.7213,86.7213,184250.0
2022-02-17 15:30:00,102.81,102.87,102.8,102.85,80249.0,86.7297,86.7803,86.7213,86.7635,80249.0
2022-02-17 15:35:00,102.86,102.96,102.85,102.96,343474.0,86.7719,86.8563,86.7635,86.8563,343474.0
2022-02-17 15:40:00,102.95,102.98,102.95,102.96,65098.0,86.8478,86.8731,86.8478,86.8563,65098.0
2022-02-17 15:45:00,102.96,102.99,102.95,102.95,49776.0,86.8563,86.8816,86.8478,86.8478,49776.0
2022-02-17 15:50:00,102.95,102.98,102.92,102.94,233633.0,86.8478,86.8731,86.8225,86.8394,233633.0
2022-02-17 15:55:00,102.94,102.99,102.91,102.96,520974.0,86.8394,86.8816,86.8141,86.8563,520974.0
2022-02-18 09:30:00,103.07,103.22,103.02,103.02,178817.0,86.9491,87.0756,86.9069,86.9069,178817.0
2022-02-18 09:35:00,103.03,103.04,102.99,103.03,34970.0,86.9153,86.9238,86.8816,86.9153,34970.0
2022-02-18 09:40:00,103.04,103.05,102.96,102.98,22942.0,86.9238,86.9322,86.8563,86.8731,22942.0
2022-02-18 09:45:00,102.98,102.99,102.92,102.96,116212.0,86.8731,86.8816,86.8225,86.8563,116212.0
2022-02-18 09:50:00,102.97,103.0,102.97,103.0,116965.0,86.8647,86.89,86.8647,86.89,116965.0
2022-02-18 09:55:00,103.0,103.07,102.98,103.06,413119.0,86.89,86.9491,86.8731,86.9406,413119.0
2022-02-18 10:00:00,103.06,103.07,103.03,103.07,62478.0,86.9406,86.9491,86.9153,86.9491,62478.0
2022-02-18 10:05:00,103.08,103.08,103.05,103.05,8321.0,86.9575,86.9575,86.9322,86.9322,8321.0
2022-02-18 10:10:00,103.05,103.07,103.04,103.06,18645.0,86.9322,86.9491,86.9238,86.9406,18645.0
2022-02-18 10:15:00,103.05,103.09,103.05,103.08,39926.0,86.9322,86.9659,86.9322,86.9575,39926.0
2022-02-18 10:20:00,103.08,103.1,103.05,103.07,57479.0,86.9575,86.9744,86.9322,86.9491,57479.0
2022-02-18 10:25:00,103.06,103.07,103.03,103.04,80709.0,86.9406,86.9491,86.9153,86.9238,80709.0
2022-02-18 10:30:00,103.04,103.05,103.0,103.0,146970.0,86.9238,86.9322,86.89,86.89,146970.0
2022-02-18 10:35:00,103.01,103.04,102.94,102.95,95695.0,86.8984,86.9238,86.8394,86.8478,95695.0
2022-02-18 10:40:00,102.97,102.97,102.86,102.87,24420.0,86.8647,86.8647,86.7719,86.7803,24420.0
2022-02-18 10:45:00,102.86,102.93,102.86,102.87,99612.0,86.7719,86.831,86.7719,86.7803,99612.0
2022-02-18 10:50:00,102.87,102.9,102.85,102.88,66191.0,86.7803,86.8056,86.7635,86.7888,66191.0
2022-02-18 10:55:00,102.89,102.9,102.87,102.87,16762.0,86.7972,86.8056,86.7803,86.7803,16762.0
2022-02-18 11:00:00,102.86,102.88,102.74,102.75,194686.0,86.7719,86.7888,86.6707,86.6791,194686.0
2022-02-18 11:05:00,102.76,102.78,102.69,102.75,94303.0,86.6875,86.7044,86.6285,86.6791,94303.0
2022-02-18 11:10:00,102.75,102.77,102.71,102.77,64137.0,86.6791,86.696,86.6454,86.696,64137.0
2022-02-18 11:15:00,102.77,102.87,102.77,102.84,42428.0,86.696,86.7803,86.696,86.755,42428.0
2022-02-18 11:20:00,102.86,102.9,102.85,102.88,33032.0,86.7719,86.8056,86.7635,86.7888,33032.0
2022-02-18 11:25:00,102.88,102.91,102.86,102.9,24370.0,86.7888,86.8141,86.7719,86.8056,24370.0
2022-02-18 11:30:00,102.89,102.9,102.81,102.81,151063.0,86.7972,86.8056,86.7297,86.7297,151063.0
2022-02-18 11:35:00,102.81,102.83,102.8,102.83,12503.0,86.7297,86.7466,86.7213,86.7466,12503.0
2022-02-18 11:40:00,102.83,102.86,102.82,102.83,4779.0,86.7466,86.7719,86.7382,86.7466,4779.0
2022-02-18 11:45:00,102.82,102.82,102.76,102.78,52374.0,86.7382,86.7382,86.6875,86.7044,52374.0
2022-02-18 11:50:00,102.77,102.78,102.73,102.73,73633.0,86.696,86.7044,86.6622,86.6622,73633.0
2022-02-18 11:55:00,102.73,102.8,102.71,102.73,373142.0,86.6622,86.7213,86.6454,86.6622,373142.0
2022-02-18 12:00:00,102.73,102.75,102.72,102.73,73318.0,86.6622,86.6791,86.6538,86.6622,73318.0
2022-02-18 12:05:00,102.73,102.75,102.72,102.75,27920.0,86.6622,86.6791,86.6538,86.6791,27920.0
2022-02-18 12:10:00,102.75,102.83,102.75,102.8,241799.0,86.6791,86.7466,86.6791,86.7213,241799.0
2022-02-18 12:15:00,102.81,102.85,102.79,102.82,160690.0,86.7297,86.7635,86.7129,86.7382,160690.0
2022-02-18 12:20:00,102.82,102.88,102.8,102.87,77756.0,86.7382,86.7888,86.7213,86.7803,77756.0
2022-02-18 12:25:00,102.86,102.89,102.85,102.87,21283.0,86.7719,86.7972,86.7635,86.7803,21283.0
2022-02-18 12:30:00,102.86,102.91,102.84,102.9,27270.0,86.7719,86.8141,86.755,86.8056,27270.0
2022-02-18 12:35:00,102.9,102.91,102.83,102.89,149033.0,86.8056,86.8141,86.7466,86.7972,149033.0
2022-02-18 12:40:00,102.88,102.9,102.86,102.87,168329.0,86.7888,86.8056,86.7719,86.7803,168329.0
2022-02-18 12:45:00,102.88,102.92,102.87,102.92,53322.0,86.7888,86.8225,86.7803,86.8225,53322.0
2022-02-18 12:50:00,102.92,102.92,102.9,102.91,14389.0,86.8225,86.8225,86.8056,86.8141,14389.0
2022-02-18 12:55:00,102.9,102.91,102.87,102.87,45055.0,86.8056,86.8141,86.7803,86.7803,45055.0
2022-02-18 13:00:00,102.87,102.88,102.83,102.87,70202.0,86.7803,86.7888,86.7466,86.7803,70202.0
2022-02-18 13:05:00,102.86,102.87,102.78,102.8,126872.0,86.7719,86.7803,86.7044,86.7213,126872.0
2022-02-18 13:10:00,102.8,102.83,102.79,102.8,178177.0,86.7213,86.7466,86.7129,86.7213,178177.0
2022-02-18 13:15:00,102.8,102.81,102.76,102.81,80777.0,86.7213,86.7297,86.6875,86.7297,80777.0
2022-02-18 13:20:00,102.81,102.86,102.8,102.86,12616.0,86.7297,86.7719,86.7213,86.7719,12616.0
2022-02-18 13:25:00,102.87,102.91,102.85,102.89,60938.0,86.7803,86.8141,86.7635,86.7972,60938.0
2022-02-18 13:30:00,102.91,102.92,102.9,102.91,9828.0,86.8141,86.8225,86.8056,86.8141,9828.0
2022-02-18 13:35:00,102.9,102.91,102.87,102.91,16674.0,86.8056,86.8141,86.7803,86.8141,16674.0
2022-02-18 13:40:00,102.9,102.92,102.89,102.89,7531.0,86.8056,86.8225,86.7972,86.7972,7531.0
2022-02-18 13:45:00,102.9,102.92,102.9,102.92,41193.0,86.8056,86.8225,86.8056,86.8225,41193.0
2022-02-18 13:50:00,102.92,102.97,102.92,102.97,16907.0,86.8225,86.8647,86.8225,86.8647,16907.0
2022-02-18 13:55:00,102.97,102.98,102.95,102.96,27005.0,86.8647,86.8731,86.8478,86.8563,27005.0
2022-02-18 14:00:00,102.96,102.97,102.94,102.97,20382.0,86.8563,86.8647,86.8394,86.8647,20382.0
2022-02-18 14:05:00,102.96,102.96,102.9,102.93,18723.0,86.8563,86.8563,86.8056,86.831,18723.0
2022-02-18 14:10:00,102.93,102.97,102.92,102.95,26141.0,86.831,86.8647,86.8225,86.8478,26141.0
2022-02-18 14:15:00,102.95,103.01,102.95,103.0,125533.0,86.8478,86.8984,86.8478,86.89,125533.0
2022-02-18 14:20:00,102.99,103.04,102.98,103.03,14540.0,86.8816,86.9238,86.8731,86.9153,14540.0
2022-02-18 14:25:00,103.03,103.08,103.0,103.05,61916.0,86.9153,86.9575,86.89,86.9322,61916.0
2022-02-18 14:30:00,103.04,103.11,103.03,103.08,24762.0,86.9238,86.9828,86.9153,86.9575,24762.0
2022-02-18 14:35:00,103.08,103.08,103.02,103.03,177705.0,86.9575,86.9575,86.9069,86.9153,177705.0
2022-02-18 14:40:00,103.03,103.03,102.99,103.01,53052.0,86.9153,86.9153,86.8816,86.8984,53052.0
2022-02-18 14:45:00,103.01,103.01,102.92,102.93,83188.0,86.8984,86.8984,86.8225,86.831,83188.0
2022-02-18 14:50:00,102.92,102.98,102.92,102.98,40303.0,86.8225,86.8731,86.8225,86.8731,40303.0
2022-02-18 14:55:00,102.99,103.01,102.95,103.0,49407.0,86.8816,86.8984,86.8478,86.89,49407.0
2022-02-18 15:00:00,103.0,103.04,102.98,103.01,108268.0,86.89,86.9238,86.8731,86.8984,108268.0
2022-02-18 15:05:00,103.01,103.02,102.96,102.98,57836.0,86.8984,86.9069,86.8563,86.8731,57836.0
2022-02-18 15:10:00,102.98,103.01,102.96,102.98,40733.0,86.8731,86.8984,86.8563,86.8731,40733.0
2022-02-18 15:15:00,102.98,102.99,102.95,102.99,50471.0,86.8731,86.8816,86.8478,86.8816,50471.0
2022-02-18 15:20:00,102.99,103.02,102.97,102.98,40396.0,86.8816,86.9069,86.8647,86.8731,40396.0
2022-02-18 15:25:00,102.98,103.02,102.97,103.0,56864.0,86.8731,86.9069,86.8647,86.89,56864.0
2022-02-18 15:30:00,102.99,103.0,102.94,102.98,60285.0,86.8816,86.89,86.8394,86.8731,60285.0
2022-02-18 15:35:00,102.98,102.99,102.9,102.9,161188.0,86.8731,86.8816,86.8056,86.8056,161188.0
2022-02-18 15:40:00,102.9,103.01,102.9,102.98,63834.0,86.8056,86.8984,86.8056,86.8731,63834.0
2022-02-18 15:45:00,102.98,103.0,102.94,102.94,66065.0,86.8731,86.89,86.8394,86.8394,66065.0
2022-02-18 15:50:00,102.94,102.97,102.91,102.93,165597.0,86.8394,86.8647,86.8141,86.831,165597.0
2022-02-18 15:55:00,102.94,103.08,102.92,103.05,300469.0,86.8394,86.9575,86.8225,86.9322,300469.0
2022-02-22 09:30:00,102.32,102.46,102.22,102.27,342372.0,86.3164,86.4345,86.232,86.2742,342372.0
2022-02-22 09:35:00,102.28,102.32,102.25,102.29,209773.0,86.2826,86.3164,86.2573,86.2911,209773.0
2022-02-22 09:40:00,102.29,102.42,102.28,102.4,449488.0,86.2911,86.4007,86.2826,86.3839,449488.0
2022-02-22 09:45:00,102.38,102.45,102.36,102.45,140251.0,86.367,86.426,86.3501,86.426,140251.0
2022-02-22 09:50:00,102.45,102.53,102.44,102.53,65095.0,86.426,86.4935,86.4176,86.4935,65095.0
2022-02-22 09:55:00,102.53,102.55,102.46,102.47,117866.0,86.4935,86.5104,86.4345,86.4429,117866.0
2022-02-22 10:00:00,102.47,102.47,102.39,102.44,134883.0,86.4429,86.4429,86.3754,86.4176,134883.0
2022-02-22 10:05:00,102.44,102.45,102.34,102.37,137848.0,86.4176,86.426,86.3332,86.3585,137848.0
2022-02-22 10:10:00,102.37,102.41,102.34,102.39,134986.0,86.3585,86.3923,86.3332,86.3754,134986.0
2022-02-22 10:15:00,102.4,102.41,102.37,102.39,18203.0,86.3839,86.3923,86.3585,86.3754,18203.0
2022-02-22 10:20:00,102.39,102.41,102.38,102.4,88772.0,86.3754,86.3923,86.367,86.3839,88772.0
2022-02-22 10:25:00,102.4,102.43,102.38,102.42,69265.0,86.3839,86.4092,86.367,86.4007,69265.0
2022-02-22 10:30:00,102.43,102.43,102.36,102.39,99885.0,86.4092,86.4092,86.3501,86.3754,99885.0
2022-02-22 10:35:00,102.41,102.41,102.34,102.34,132667.0,86.3923,86.3923,86.3332,86.3332,132667.0
2022-02-22 10:40:00,102.34,102.37,102.29,102.33,115472.0,86.3332,86.3585,86.2911,86.3248,115472.0
2022-02-22 10:45:00,102.32,102.36,102.31,102.32,63595.0,86.3164,86.3501,86.3079,86.3164,63595.0
2022-02-22 10:50:00,102.32,102.32,102.28,102.3,65747.0,86.3164,86.3164,86.2826,86.2995,65747.0
2022-02-22 10:55:00,102.3,102.31,102.18,102.2,74256.0,86.2995,86.3079,86.1983,86.2151,74256.0
2022-02-22 11:00:00,102.2,102.23,102.17,102.23,185590.0,86.2151,86.2404,86.1898,86.2404,185590.0
2022-02-22 11:05:00,102.23,102.27,102.2,102.2,191043.0,86.2404,86.2742,86.2151,86.2151,191043.0
2022-02-22 11:10:00,102.2,102.26,102.2,102.25,83787.0,86.2151,86.2657,86.2151,86.2573,83787.0
2022-02-22 11:15:00,102.25,102.25,102.2,102.2,43183.0,86.2573,86.2573,86.2151,86.2151,43183.0
2022-02-22 11:20:00,102.19,102.24,102.19,102.22,31027.0,86.2067,86.2489,86.2067,86.232,31027.0
2022-02-22 11:25:00,102.22,102.25,102.18,102.18,113034.0,86.232,86.2573,86.1983,86.1983,113034.0
2022-02-22 11:30:00,102.18,102.18,102.12,102.13,41261.0,86.1983,86.1983,86.1476,86.1561,41261.0
2022-02-22 11:35:00,102.12,102.14,102.09,102.11,48627.0,86.1476,86.1645,86.1223,86.1392,48627.0
2022-02-22 11:40:00,102.11,102.19,102.1,102.15,122675.0,86.1392,86.2067,86.1308,86.173,122675.0
2022-02-22 11:45:00,102.15,102.21,102.12,102.2,326012.0,86.173,86.2236,86.1476,86.2151,326012.0
2022-02-22 11:50:00,102.2,102.25,102.18,102.18,92394.0,86.2151,86.2573,86.1983,86.1983,92394.0
2022-02-22 11:55:00,102.18,102.24,102.16,102.23,39771.0,86.1983,86.2489,86.1814,86.2404,39771.0
2022-02-22 12:00:00,102.23,102.25,102.16,102.16,242232.0,86.2404,86.2573,86.1814,86.1814,242232.0
2022-02-22 12:05:00,102.16,102.2,102.14,102.15,60744.0,86.1814,86.2151,86.1645,86.173,60744.0
2022-02-22 12:10:00,102.16,102.16,102.09,102.1,74162.0,86.1814,86.1814,86.1223,86.1308,74162.0
2022-02-22 12:15:00,102.09,102.1,102.02,102.04,176475.0,86.1223,86.1308,86.0633,86.0802,176475.0
2022-02-22 12:20:00,102.04,102.05,102.03,102.03,67924.0,86.0802,86.0886,86.0717,86.0717,67924.0
2022-02-22 12:25:00,102.02,102.07,102.02,102.05,112503.0,86.0633,86.1055,86.0633,86.0886,112503.0
2022-02-22 12:30:00,102.05,102.05,101.99,102.0,168275.0,86.0886,86.0886,86.038,86.0464,168275.0
2022-02-22 12:35:00,102.0,102.04,101.99,102.01,188464.0,86.0464,86.0802,86.038,86.0549,188464.0
2022-02-22 12:40:00,102.01,102.03,101.92,101.94,238750.0,86.0549,86.0717,85.9789,85.9958,238750.0
2022-02-22 12:45:00,101.95,101.96,101.92,101.93,153356.0,86.0042,86.0127,85.9789,85.9874,153356.0
2022-02-22 12:50:00,101.94,101.95,101.9,101.93,218276.0,85.9958,86.0042,85.9621,85.9874,218276.0
2022-02-22 12:55:00,101.93,101.94,101.91,101.93,85146.0,85.9874,85.9958,85.9705,85.9874,85146.0
2022-02-22 13:00:00,101.93,101.93,101.79,101.81,815546.0,85.9874,85.9874,85.8693,85.8861,815546.0
2022-02-22 13:05:00,101.8,101.83,101.77,101.8,212813.0,85.8777,85.903,85.8524,85.8777,212813.0
2022-02-22 13:10:00,101.8,101.84,101.78,101.79,327525.0,85.8777,85.9114,85.8608,85.8693,327525.0
2022-02-22 13:15:00,101.79,101.8,101.76,101.77,240196.0,85.8693,85.8777,85.844,85.8524,240196.0
2022-02-22 13:20:00,101.78,101.83,101.77,101.81,237686.0,85.8608,85.903,85.8524,85.8861,237686.0
2022-02-22 13:25:00,101.81,101.87,101.81,101.82,163594.0,85.8861,85.9367,85.8861,85.8946,163594.0
2022-02-22 13:30:00,101.82,101.83,101.8,101.81,227043.0,85.8946,85.903,85.8777,85.8861,227043.0
2022-02-22 13:35:00,101.81,101.83,101.8,101.81,60567.0,85.8861,85.903,85.8777,85.8861,60567.0
2022-02-22 13:40:00,101.81,101.84,101.77,101.81,184938.0,85.8861,85.9114,85.8524,85.8861,184938.0
2022-02-22 13:45:00,101.8,101.81,101.74,101.74,55984.0,85.8777,85.8861,85.8271,85.8271,55984.0
2022-02-22 13:50:00,101.74,101.77,101.61,101.62,154161.0,85.8271,85.8524,85.7174,85.7258,154161.0
2022-02-22 13:55:00,101.62,101.65,101.61,101.63,77520.0,85.7258,85.7512,85.7174,85.7343,77520.0
2022-02-22 14:00:00,101.63,101.65,101.53,101.56,190118.0,85.7343,85.7512,85.6499,85.6752,190118.0
2022-02-22 14:05:00,101.57,101.62,101.55,101.61,120586.0,85.6837,85.7258,85.6668,85.7174,120586.0
2022-02-22 14:10:00,101.61,101.66,101.59,101.66,256212.0,85.7174,85.7596,85.7005,85.7596,256212.0
2022-02-22 14:15:00,101.65,101.71,101.63,101.68,737429.0,85.7512,85.8018,85.7343,85.7765,737429.0
2022-02-22 14:20:00,101.68,101.75,101.62,101.64,475218.0,85.7765,85.8355,85.7258,85.7427,475218.0
2022-02-22 14:25:00,101.64,101.67,101.53,101.61,570562.0,85.7427,85.768,85.6499,85.7174,570562.0
2022-02-22 14:30:00,101.62,101.89,101.58,101.85,672973.0,85.7258,85.9536,85.6921,85.9199,672973.0
2022-02-22 14:35:00,101.85,101.85,101.69,101.71,213194.0,85.9199,85.9199,85.7849,85.8018,213194.0
2022-02-22 14:40:00,101.72,101.75,101.71,101.73,79723.0,85.8102,85.8355,85.8018,85.8186,79723.0
2022-02-22 14:45:00,101.73,101.79,101.71,101.73,101958.0,85.8186,85.8693,85.8018,85.8186,101958.0
2022-02-22 14:50:00,101.73,101.87,101.73,101.87,332257.0,85.8186,85.9367,85.8186,85.9367,332257.0
2022-02-22 14:55:00,101.86,101.97,101.84,101.91,245940.0,85.9283,86.0211,85.9114,85.9705,245940.0
2022-02-22 15:00:00,101.91,101.96,101.9,101.93,248113.0,85.9705,86.0127,85.9621,85.9874,248113.0
2022-02-22 15:05:00,101.93,101.93,101.9,101.92,112356.0,85.9874,85.9874,85.9621,85.9789,112356.0
2022-02-22 15:10:00,101.92,101.95,101.89,101.92,163997.0,85.9789,86.0042,85.9536,85.9789,163997.0
2022-02-22 15:15:00,101.93,101.93,101.84,101.84,258328.0,85.9874,85.9874,85.9114,85.9114,258328.0
2022-02-22 15:20:00,101.84,101.84,101.79,101.8,116516.0,85.9114,85.9114,85.8693,85.8777,116516.0
2022-02-22 15:25:00,101.8,101.83,101.73,101.75,143785.0,85.8777,85.903,85.8186,85.8355,143785.0
2022-02-22 15:30:00,101.75,101.75,101.67,101.69,196386.0,85.8355,85.8355,85.768,85.7849,196386.0
2022-02-22 15:35:00,101.69,101.69,101.64,101.66,213583.0,85.7849,85.7849,85.7427,85.7596,213583.0
2022-02-22 15:40:00,101.65,101.72,101.62,101.67,282801.0,85.7512,85.8102,85.7258,85.768,282801.0
2022-02-22 15:45:00,101.67,101.68,101.58,101.59,330244.0,85.768,85.7765,85.6921,85.7005,330244.0
2022-02-22 15:50:00,101.58,101.66,101.47,101.54,377815.0,85.6921,85.7596,85.5993,85.6584,377815.0
2022-02-22 15:55:00,101.54,101.71,101.53,101.69,495904.0,85.6584,85.8018,85.6499,85.7849,495904.0
2022-02-23 09:30:00,101.44,101.54,101.44,101.48,126346.0,85.574,85.6584,85.574,85.6077,126346.0
2022-02-23 09:35:00,101.48,101.49,101.33,101.43,96501.0,85.6077,85.6162,85.4812,85.5656,96501.0
2022-02-23 09:40:00,101.43,101.44,101.31,101.34,86758.0,85.5656,85.574,85.4643,85.4896,86758.0
2022-02-23 09:45:00,101.34,101.37,101.23,101.28,124836.0,85.4896,85.515,85.3968,85.439,124836.0
2022-02-23 09:50:00,101.28,101.28,101.15,101.18,513929.0,85.439,85.439,85.3294,85.3547,513929.0
2022-02-23 09:55:00,101.18,101.3,101.18,101.26,73691.0,85.3547,85.4559,85.3547,85.4222,73691.0
2022-02-23 10:00:00,101.26,101.26,101.17,101.22,118045.0,85.4222,85.4222,85.3462,85.3884,118045.0
2022-02-23 10:05:00,101.22,101.23,101.15,101.19,114443.0,85.3884,85.3968,85.3294,85.3631,114443.0
2022-02-23 10:10:00,101.19,101.2,101.04,101.06,175508.0,85.3631,85.3715,85.2366,85.2534,175508.0
2022-02-23 10:15:00,101.06,101.1,101.0,101.01,551727.0,85.2534,85.2872,85.2028,85.2113,551727.0
2022-02-23 10:20:00,101.01,101.11,101.01,101.08,206870.0,85.2113,85.2956,85.2113,85.2703,206870.0
2022-02-23 10:25:00,101.08,101.1,101.01,101.02,84889.0,85.2703,85.2872,85.2113,85.2197,84889.0
2022-02-23 10:30:00,101.02,101.02,100.93,100.95,245264.0,85.2197,85.2197,85.1438,85.1606,245264.0
2022-02-23 10:35:00,100.94,100.97,100.87,100.95,522446.0,85.1522,85.1775,85.0932,85.1606,522446.0
2022-02-23 10:40:00,100.95,100.95,100.85,100.9,571475.0,85.1606,85.1606,85.0763,85.1185,571475.0
2022-02-23 10:45:00,100.92,100.94,100.89,100.94,48720.0,85.1353,85.1522,85.11,85.1522,48720.0
2022-02-23 10:50:00,100.94,101.02,100.92,101.01,152559.0,85.1522,85.2197,85.1353,85.2113,152559.0
2022-02-23 10:55:00,101.02,101.04,100.96,100.97,76673.0,85.2197,85.2366,85.1691,85.1775,76673.0
2022-02-23 11:00:00,100.96,101.0,100.93,100.94,90900.0,85.1691,85.2028,85.1438,85.1522,90900.0
2022-02-23 11:05:00,100.94,100.94,100.88,100.9,72485.0,85.1522,85.1522,85.1016,85.1185,72485.0
2022-02-23 11:10:00,100.9,100.93,100.89,100.92,79212.0,85.1185,85.1438,85.11,85.1353,79212.0
2022-02-23 11:15:00,100.91,100.92,100.83,100.83,44529.0,85.1269,85.1353,85.0594,85.0594,44529.0
2022-02-23 11:20:00,100.82,100.84,100.8,100.81,63337.0,85.051,85.0678,85.0341,85.0425,63337.0
2022-02-23 11:25:00,100.81,100.83,100.77,100.81,122177.0,85.0425,85.0594,85.0088,85.0425,122177.0
2022-02-23 11:30:00,100.81,100.82,100.76,100.81,158187.0,85.0425,85.051,85.0004,85.0425,158187.0
2022-02-23 11:35:00,100.81,100.91,100.8,100.9,91974.0,85.0425,85.1269,85.0341,85.1185,91974.0
2022-02-23 11:40:00,100.9,100.9,100.89,100.89,48375.0,85.1185,85.1185,85.11,85.11,48375.0
2022-02-23 11:45:00,100.9,100.92,100.87,100.92,159116.0,85.1185,85.1353,85.0932,85.1353,159116.0
2022-02-23 11:50:00,100.92,100.98,100.91,100.96,190147.0,85.1353,85.186,85.1269,85.1691,190147.0
2022-02-23 11:55:00,100.96,100.98,100.92,100.93,70505.0,85.1691,85.186,85.1353,85.1438,70505.0
2022-02-23 12:00:00,100.93,100.93,100.84,100.9,184577.0,85.1438,85.1438,85.0678,85.1185,184577.0
2022-02-23 12:05:00,100.9,100.9,100.86,100.87,90361.0,85.1185,85.1185,85.0847,85.0932,90361.0
2022-02-23 12:10:00,100.88,100.89,100.8,100.81,64150.0,85.1016,85.11,85.0341,85.0425,64150.0
2022-02-23 12:15:00,100.82,100.9,100.81,100.9,43853.0,85.051,85.1185,85.0425,85.1185,43853.0
2022-02-23 12:20:00,100.89,100.9,100.84,100.89,17820.0,85.11,85.1185,85.0678,85.11,17820.0
2022-02-23 12:25:00,100.89,100.89,100.83,100.84,34527.0,85.11,85.11,85.0594,85.0678,34527.0
2022-02-23 12:30:00,100.84,100.85,100.81,100.83,25740.0,85.0678,85.0763,85.0425,85.0594,25740.0
2022-02-23 12:35:00,100.82,100.86,100.82,100.83,63433.0,85.051,85.0847,85.051,85.0594,63433.0
2022-02-23 12:40:00,100.84,100.87,100.73,100.79,1158192.0,85.0678,85.0932,84.9751,85.0257,1158192.0
2022-02-23 12:45:00,100.79,100.81,100.76,100.77,43584.0,85.0257,85.0425,85.0004,85.0088,43584.0
2022-02-23 12:50:00,100.75,100.77,100.73,100.76,23229.0,84.9919,85.0088,84.9751,85.0004,23229.0
2022-02-23 12:55:00,100.75,100.76,100.74,100.75,20335.0,84.9919,85.0004,84.9835,84.9919,20335.0
2022-02-23 13:00:00,100.76,100.77,100.71,100.72,85731.0,85.0004,85.0088,84.9582,84.9666,85731.0
2022-02-23 13:05:00,100.72,100.72,100.68,100.69,113874.0,84.9666,84.9666,84.9329,84.9413,113874.0
2022-02-23 13:10:00,100.69,100.69,100.57,100.57,187356.0,84.9413,84.9413,84.8401,84.8401,187356.0
2022-02-23 13:15:00,100.57,100.58,100.49,100.54,157674.0,84.8401,84.8485,84.7726,84.8148,157674.0
2022-02-23 13:20:00,100.54,100.56,100.51,100.53,84813.0,84.8148,84.8316,84.7895,84.8063,84813.0
2022-02-23 13:25:00,100.53,100.53,100.49,100.53,155160.0,84.8063,84.8063,84.7726,84.8063,155160.0
2022-02-23 13:30:00,100.54,100.54,100.5,100.51,127893.0,84.8148,84.8148,84.781,84.7895,127893.0
2022-02-23 13:35:00,100.52,100.55,100.51,100.54,122181.0,84.7979,84.8232,84.7895,84.8148,122181.0
2022-02-23 13:40:00,100.53,100.56,100.5,100.5,143218.0,84.8063,84.8316,84.781,84.781,143218.0
2022-02-23 13:45:00,100.5,100.61,100.5,100.6,97667.0,84.781,84.8738,84.781,84.8654,97667.0
2022-02-23 13:50:00,100.61,100.63,100.53,100.54,74888.0,84.8738,84.8907,84.8063,84.8148,74888.0
2022-02-23 13:55:00,100.53,100.59,100.53,100.57,14033.0,84.8063,84.8569,84.8063,84.8401,14033.0
2022-02-23 14:00:00,100.58,100.6,100.52,100.55,51714.0,84.8485,84.8654,84.7979,84.8232,51714.0
2022-02-23 14:05:00,100.54,100.56,100.51,100.52,21484.0,84.8148,84.8316,84.7895,84.7979,21484.0
2022-02-23 14:10:00,100.52,100.54,100.47,100.5,84989.0,84.7979,84.8148,84.7557,84.781,84989.0
2022-02-23 14:15:00,100.5,100.52,100.47,100.5,53594.0,84.781,84.7979,84.7557,84.781,53594.0
2022-02-23 14:20:00,100.5,100.5,100.44,100.44,34816.0,84.781,84.781,84.7304,84.7304,34816.0
2022-02-23 14:25:00,100.44,100.45,100.37,100.37,29614.0,84.7304,84.7388,84.6714,84.6714,29614.0
2022-02-23 14:30:00,100.37,100.41,100.37,100.38,48964.0,84.6714,84.7051,84.6714,84.6798,48964.0
2022-02-23 14:35:00,100.39,100.42,100.39,100.42,45503.0,84.6882,84.7135,84.6882,84.7135,45503.0
2022-02-23 14:40:00,100.42,100.42,100.32,100.36,311075.0,84.7135,84.7135,84.6292,84.6629,311075.0
2022-02-23 14:45:00,100.36,100.38,100.35,100.36,65916.0,84.6629,84.6798,84.6545,84.6629,65916.0
2022-02-23 14:50:00,100.36,100.38,100.31,100.32,117729.0,84.6629,84.6798,84.6207,84.6292,117729.0
2022-02-23 14:55:00,100.32,100.39,100.31,100.38,29378.0,84.6292,84.6882,84.6207,84.6798,29378.0
2022-02-23 15:00:00,100.38,100.4,100.36,100.37,111619.0,84.6798,84.6967,84.6629,84.6714,111619.0
2022-02-23 15:05:00,100.37,100.38,100.32,100.33,155074.0,84.6714,84.6798,84.6292,84.6376,155074.0
2022-02-23 15:10:00,100.32,100.34,100.3,100.33,137264.0,84.6292,84.6461,84.6123,84.6376,137264.0
2022-02-23 15:15:00,100.32,100.42,100.31,100.37,141863.0,84.6292,84.7135,84.6207,84.6714,141863.0
2022-02-23 15:20:00,100.37,100.38,100.33,100.34,53937.0,84.6714,84.6798,84.6376,84.6461,53937.0
2022-02-23 15:25:00,100.34,100.35,100.32,100.32,95635.0,84.6461,84.6545,84.6292,84.6292,95635.0
2022-02-23 15:30:00,100.32,100.33,100.09,100.14,1401101.0,84.6292,84.6376,84.4352,84.4773,1401101.0
2022-02-23 15:35:00,100.14,100.15,100.08,100.1,354172.0,84.4773,84.4858,84.4267,84.4436,354172.0
2022-02-23 15:40:00,100.11,100.13,100.07,100.09,197414.0,84.452,84.4689,84.4183,84.4352,197414.0
2022-02-23 15:45:00,100.09,100.13,100.07,100.07,385047.0,84.4352,84.4689,84.4183,84.4183,385047.0
2022-02-23 15:50:00,100.08,100.12,100.05,100.1,597988.0,84.4267,84.4605,84.4014,84.4436,597988.0
2022-02-23 15:55:00,100.1,100.1,99.99,99.99,538740.0,84.4436,84.4436,84.3508,84.3508,538740.0
2022-02-24 09:30:00,97.18,97.36,96.86,97.29,392211.0,81.9803,82.1321,81.7104,82.0731,392211.0
2022-02-24 09:35:00,97.26,97.64,97.24,97.6,293191.0,82.0478,82.3684,82.0309,82.3346,293191.0
2022-02-24 09:40:00,97.6,97.6,97.0,97.34,198354.0,82.3346,82.3346,81.8285,82.1153,198354.0
2022-02-24 09:45:00,97.35,97.52,97.28,97.48,373964.0,82.1237,82.2671,82.0647,82.2334,373964.0
2022-02-24 09:50:00,97.48,97.65,97.44,97.65,140431.0,82.2334,82.3768,82.1996,82.3768,140431.0
2022-02-24 09:55:00,97.65,97.82,97.54,97.81,462980.0,82.3768,82.5202,82.284,82.5118,462980.0
2022-02-24 10:00:00,97.82,97.82,97.52,97.54,763609.0,82.5202,82.5202,82.2671,82.284,763609.0
2022-02-24 10:05:00,97.55,97.6,97.54,97.56,447445.0,82.2924,82.3346,82.284,82.3009,447445.0
2022-02-24 10:10:00,97.56,97.65,97.53,97.58,256439.0,82.3009,82.3768,82.2756,82.3177,256439.0
2022-02-24 10:15:00,97.58,97.85,97.55,97.85,333912.0,82.3177,82.5455,82.2924,82.5455,333912.0
2022-02-24 10:20:00,97.84,97.85,97.53,97.61,461887.0,82.5371,82.5455,82.2756,82.343,461887.0
2022-02-24 10:25:00,97.61,97.62,97.42,97.45,268587.0,82.343,82.3515,82.1828,82.2081,268587.0
2022-02-24 10:30:00,97.44,97.45,97.38,97.42,184895.0,82.1996,82.2081,82.149,82.1828,184895.0
2022-02-24 10:35:00,97.42,97.43,97.29,97.37,155887.0,82.1828,82.1912,82.0731,82.1406,155887.0
2022-02-24 10:40:00,97.37,97.39,97.31,97.31,63979.0,82.1406,82.1575,82.09,82.09,63979.0
2022-02-24 10:45:00,97.31,97.33,97.27,97.33,181266.0,82.09,82.1068,82.0562,82.1068,181266.0
2022-02-24 10:50:00,97.33,97.4,97.31,97.39,144642.0,82.1068,82.1659,82.09,82.1575,144642.0
2022-02-24 10:55:00,97.39,97.45,97.3,97.31,420387.0,82.1575,82.2081,82.0815,82.09,420387.0
2022-02-24 11:00:00,97.32,97.37,97.29,97.31,287493.0,82.0984,82.1406,82.0731,82.09,287493.0
2022-02-24 11:05:00,97.31,97.42,97.27,97.42,233942.0,82.09,82.1828,82.0562,82.1828,233942.0
2022-02-24 11:10:00,97.42,97.48,97.38,97.48,179602.0,82.1828,82.2334,82.149,82.2334,179602.0
2022-02-24 11:15:00,97.48,97.61,97.48,97.57,250433.0,82.2334,82.343,82.2334,82.3093,250433.0
2022-02-24 11:20:00,97.56,97.73,97.56,97.73,239208.0,82.3009,82.4443,82.3009,82.4443,239208.0
2022-02-24 11:25:00,97.73,97.81,97.7,97.78,244049.0,82.4443,82.5118,82.419,82.4865,244049.0
2022-02-24 11:30:00,97.78,97.94,97.77,97.92,303730.0,82.4865,82.6214,82.478,82.6046,303730.0
2022-02-24 11:35:00,97.93,97.93,97.83,97.9,122159.0,82.613,82.613,82.5286,82.5877,122159.0
2022-02-24 11:40:00,97.9,97.93,97.86,97.93,89805.0,82.5877,82.613,82.5539,82.613,89805.0
2022-02-24 11:45:00,97.93,97.95,97.88,97.92,128643.0,82.613,82.6299,82.5708,82.6046,128643.0
2022-02-24 11:50:00,97.93,97.93,97.85,97.91,51952.0,82.613,82.613,82.5455,82.5961,51952.0
2022-02-24 11:55:00,97.9,97.91,97.84,97.89,150877.0,82.5877,82.5961,82.5371,82.5793,150877.0
2022-02-24 12:00:00,97.89,97.92,97.86,97.88,68348.0,82.5793,82.6046,82.5539,82.5708,68348.0
2022-02-24 12:05:00,97.88,97.89,97.8,97.8,176855.0,82.5708,82.5793,82.5033,82.5033,176855.0
2022-02-24 12:10:00,97.8,97.86,97.79,97.8,133618.0,82.5033,82.5539,82.4949,82.5033,133618.0
2022-02-24 12:15:00,97.8,97.83,97.75,97.83,72721.0,82.5033,82.5286,82.4611,82.5286,72721.0
2022-02-24 12:20:00,97.83,97.83,97.73,97.73,129644.0,82.5286,82.5286,82.4443,82.4443,129644.0
2022-02-24 12:25:00,97.73,97.75,97.65,97.68,272098.0,82.4443,82.4611,82.3768,82.4021,272098.0
2022-02-24 12:30:00,97.68,97.71,97.63,97.64,87065.0,82.4021,82.4274,82.3599,82.3684,87065.0
2022-02-24 12:35:00,97.63,97.8,97.6,97.78,124610.0,82.3599,82.5033,82.3346,82.4865,124610.0
2022-02-24 12:40:00,97.78,97.92,97.74,97.77,305290.0,82.4865,82.6046,82.4527,82.478,305290.0
2022-02-24 12:45:00,97.77,97.84,97.76,97.77,110859.0,82.478,82.5371,82.4696,82.478,110859.0
2022-02-24 12:50:00,97.77,97.78,97.68,97.68,162921.0,82.478,82.4865,82.4021,82.4021,162921.0
2022-02-24 12:55:00,97.68,97.69,97.55,97.55,128237.0,82.4021,82.4105,82.2924,82.2924,128237.0
2022-02-24 13:00:00,97.56,97.66,97.55,97.65,351418.0,82.3009,82.3852,82.2924,82.3768,351418.0
2022-02-24 13:05:00,97.63,97.65,97.58,97.62,161632.0,82.3599,82.3768,82.3177,82.3515,161632.0
2022-02-24 13:10:00,97.61,97.62,97.58,97.6,323750.0,82.343,82.3515,82.3177,82.3346,323750.0
2022-02-24 13:15:00,97.59,97.69,97.55,97.67,416939.0,82.3262,82.4105,82.2924,82.3937,416939.0
2022-02-24 13:20:00,97.67,97.67,97.63,97.64,106989.0,82.3937,82.3937,82.3599,82.3684,106989.0
2022-02-24 13:25:00,97.65,97.67,97.63,97.66,151033.0,82.3768,82.3937,82.3599,82.3852,151033.0
2022-02-24 13:30:00,97.66,97.71,97.65,97.7,98964.0,82.3852,82.4274,82.3768,82.419,98964.0
2022-02-24 13:35:00,97.7,97.86,97.69,97.83,172539.0,82.419,82.5539,82.4105,82.5286,172539.0
2022-02-24 13:40:00,97.84,97.88,97.83,97.84,265112.0,82.5371,82.5708,82.5286,82.5371,265112.0
2022-02-24 13:45:00,97.83,97.96,97.8,97.94,198456.0,82.5286,82.6383,82.5033,82.6214,198456.0
2022-02-24 13:50:00,97.94,98.11,97.9,98.11,332251.0,82.6214,82.7648,82.5877,82.7648,332251.0
2022-02-24 13:55:00,98.11,98.17,98.06,98.09,289894.0,82.7648,82.8155,82.7227,82.748,289894.0
2022-02-24 14:00:00,98.08,98.1,97.98,98.02,169969.0,82.7395,82.7564,82.6552,82.6889,169969.0
2022-02-24 14:05:00,98.01,98.03,97.97,98.0,261598.0,82.6805,82.6974,82.6467,82.672,261598.0
2022-02-24 14:10:00,97.99,98.05,97.97,98.05,120377.0,82.6636,82.7142,82.6467,82.7142,120377.0
2022-02-24 14:15:00,98.05,98.07,97.97,97.98,135165.0,82.7142,82.7311,82.6467,82.6552,135165.0
2022-02-24 14:20:00,97.98,98.02,97.95,98.0,331497.0,82.6552,82.6889,82.6299,82.672,331497.0
2022-02-24 14:25:00,98.0,98.2,97.97,98.2,501296.0,82.672,82.8408,82.6467,82.8408,501296.0
2022-02-24 14:30:00,98.2,98.3,98.16,98.3,133081.0,82.8408,82.9251,82.807,82.9251,133081.0
2022-02-24 14:35:00,98.3,98.49,98.29,98.45,513550.0,82.9251,83.0854,82.9167,83.0517,513550.0
2022-02-24 14:40:00,98.45,98.62,98.44,98.56,396352.0,83.0517,83.1951,83.0432,83.1445,396352.0
2022-02-24 14:45:00,98.56,98.61,98.55,98.58,109151.0,83.1445,83.1866,83.136,83.1613,109151.0
2022-02-24 14:50:00,98.58,98.62,98.5,98.56,386214.0,83.1613,83.1951,83.0938,83.1445,386214.0
2022-02-24 14:55:00,98.55,98.58,98.49,98.49,194014.0,83.136,83.1613,83.0854,83.0854,194014.0
2022-02-24 15:00:00,98.49,98.5,98.39,98.47,115795.0,83.0854,83.0938,83.001,83.0685,115795.0
2022-02-24 15:05:00,98.47,98.55,98.4,98.55,111255.0,83.0685,83.136,83.0095,83.136,111255.0
2022-02-24 15:10:00,98.55,98.58,98.52,98.55,57141.0,83.136,83.1613,83.1107,83.136,57141.0
2022-02-24 15:15:00,98.55,98.56,98.5,98.53,86593.0,83.136,83.1445,83.0938,83.1191,86593.0
2022-02-24 15:20:00,98.53,98.54,98.47,98.53,275595.0,83.1191,83.1276,83.0685,83.1191,275595.0
2022-02-24 15:25:00,98.53,98.56,98.5,98.51,108872.0,83.1191,83.1445,83.0938,83.1023,108872.0
2022-02-24 15:30:00,98.51,98.59,98.48,98.59,166535.0,83.1023,83.1698,83.077,83.1698,166535.0
2022-02-24 15:35:00,98.59,98.73,98.53,98.67,304893.0,83.1698,83.2879,83.1191,83.2373,304893.0
2022-02-24 15:40:00,98.67,98.68,98.59,98.65,240783.0,83.2373,83.2457,83.1698,83.2204,240783.0
2022-02-24 15:45:00,98.66,98.66,98.55,98.59,246061.0,83.2288,83.2288,83.136,83.1698,246061.0
2022-02-24 15:50:00,98.59,98.9,98.58,98.89,466258.0,83.1698,83.4313,83.1613,83.4228,466258.0
2022-02-24 15:55:00,98.9,99.03,98.81,98.96,929554.0,83.4313,83.5409,83.3554,83.4819,929554.0
2022-02-25 09:30:00,100.8,100.87,100.56,100.82,298942.0,85.0341,85.0932,84.8316,85.051,298942.0
2022-02-25 09:35:00,100.81,100.99,100.78,100.87,671333.0,85.0425,85.1944,85.0172,85.0932,671333.0
2022-02-25 09:40:00,100.86,100.87,100.7,100.71,672932.0,85.0847,85.0932,84.9497,84.9582,672932.0
2022-02-25 09:45:00,100.71,100.8,100.71,100.79,241173.0,84.9582,85.0341,84.9582,85.0257,241173.0
2022-02-25 09:50:00,100.8,100.83,100.75,100.76,548728.0,85.0341,85.0594,84.9919,85.0004,548728.0
2022-02-25 09:55:00,100.76,100.79,100.65,100.66,219821.0,85.0004,85.0257,84.9076,84.916,219821.0
2022-02-25 10:00:00,100.66,100.67,100.58,100.59,280037.0,84.916,84.9244,84.8485,84.8569,280037.0
2022-02-25 10:05:00,100.59,100.62,100.58,100.62,113987.0,84.8569,84.8823,84.8485,84.8823,113987.0
2022-02-25 10:10:00,100.62,100.93,100.6,100.75,703196.0,84.8823,85.1438,84.8654,84.9919,703196.0
2022-02-25 10:15:00,100.75,100.77,100.71,100.77,160473.0,84.9919,85.0088,84.9582,85.0088,160473.0
2022-02-25 10:20:00,100.76,100.82,100.74,100.81,109279.0,85.0004,85.051,84.9835,85.0425,109279.0
2022-02-25 10:25:00,100.81,100.82,100.77,100.8,187721.0,85.0425,85.051,85.0088,85.0341,187721.0
2022-02-25 10:30:00,100.8,100.84,100.78,100.79,128788.0,85.0341,85.0678,85.0172,85.0257,128788.0
2022-02-25 10:35:00,100.79,100.81,100.75,100.76,141900.0,85.0257,85.0425,84.9919,85.0004,141900.0
2022-02-25 10:40:00,100.75,100.77,100.67,100.71,133065.0,84.9919,85.0088,84.9244,84.9582,133065.0
2022-02-25 10:45:00,100.71,100.74,100.68,100.7,273533.0,84.9582,84.9835,84.9329,84.9497,273533.0
2022-02-25 10:50:00,100.7,100.73,100.67,100.68,69292.0,84.9497,84.9751,84.9244,84.9329,69292.0
2022-02-25 10:55:00,100.68,100.69,100.59,100.59,88346.0,84.9329,84.9413,84.8569,84.8569,88346.0
2022-02-25 11:00:00,100.59,100.59,100.47,100.53,175173.0,84.8569,84.8569,84.7557,84.8063,175173.0
2022-02-25 11:05:00,100.52,100.63,100.5,100.63,66599.0,84.7979,84.8907,84.781,84.8907,66599.0
2022-02-25 11:10:00,100.64,100.76,100.62,100.74,107899.0,84.8991,85.0004,84.8823,84.9835,107899.0
2022-02-25 11:15:00,100.74,100.74,100.66,100.7,266603.0,84.9835,84.9835,84.916,84.9497,266603.0
2022-02-25 11:20:00,100.7,100.7,100.67,100.67,54275.0,84.9497,84.9497,84.9244,84.9244,54275.0
2022-02-25 11:25:00,100.68,100.68,100.58,100.58,153682.0,84.9329,84.9329,84.8485,84.8485,153682.0
2022-02-25 11:30:00,100.58,100.59,100.52,100.56,127150.0,84.8485,84.8569,84.7979,84.8316,127150.0
2022-02-25 11:35:00,100.56,100.58,100.53,100.56,41058.0,84.8316,84.8485,84.8063,84.8316,41058.0
2022-02-25 11:40:00,100.57,100.58,100.52,100.53,35806.0,84.8401,84.8485,84.7979,84.8063,35806.0
2022-02-25 11:45:00,100.53,100.59,100.52,100.58,75530.0,84.8063,84.8569,84.7979,84.8485,75530.0
2022-02-25 11:50:00,100.59,100.64,100.56,100.63,40760.0,84.8569,84.8991,84.8316,84.8907,40760.0
2022-02-25 11:55:00,100.64,100.7,100.64,100.69,81389.0,84.8991,84.9497,84.8991,84.9413,81389.0
2022-02-25 12:00:00,100.7,100.72,100.67,100.69,33269.0,84.9497,84.9666,84.9244,84.9413,33269.0
2022-02-25 12:05:00,100.68,100.7,100.64,100.67,43695.0,84.9329,84.9497,84.8991,84.9244,43695.0
2022-02-25 12:10:00,100.67,100.68,100.58,100.59,57358.0,84.9244,84.9329,84.8485,84.8569,57358.0
2022-02-25 12:15:00,100.59,100.6,100.57,100.59,75390.0,84.8569,84.8654,84.8401,84.8569,75390.0
2022-02-25 12:20:00,100.59,100.59,100.56,100.59,26659.0,84.8569,84.8569,84.8316,84.8569,26659.0
2022-02-25 12:25:00,100.58,100.6,100.58,100.59,18586.0,84.8485,84.8654,84.8485,84.8569,18586.0
2022-02-25 12:30:00,100.6,100.64,100.58,100.64,89199.0,84.8654,84.8991,84.8485,84.8991,89199.0
2022-02-25 12:35:00,100.64,100.65,100.62,100.64,37934.0,84.8991,84.9076,84.8823,84.8991,37934.0
2022-02-25 12:40:00,100.64,100.66,100.63,100.63,65027.0,84.8991,84.916,84.8907,84.8907,65027.0
2022-02-25 12:45:00,100.63,100.65,100.6,100.6,83069.0,84.8907,84.9076,84.8654,84.8654,83069.0
2022-02-25 12:50:00,100.6,100.6,100.48,100.49,86304.0,84.8654,84.8654,84.7642,84.7726,86304.0
2022-02-25 12:55:00,100.48,100.49,100.25,100.28,1120551.0,84.7642,84.7726,84.5701,84.5954,1120551.0
2022-02-25 13:00:00,100.28,100.38,100.22,100.26,307760.0,84.5954,84.6798,84.5448,84.5786,307760.0
2022-02-25 13:05:00,100.26,100.27,100.21,100.22,308155.0,84.5786,84.587,84.5364,84.5448,308155.0
2022-02-25 13:10:00,100.22,100.23,100.16,100.17,62488.0,84.5448,84.5533,84.4942,84.5026,62488.0
2022-02-25 13:15:00,100.16,100.23,100.15,100.21,68980.0,84.4942,84.5533,84.4858,84.5364,68980.0
2022-02-25 13:20:00,100.2,100.22,100.14,100.18,72061.0,84.5279,84.5448,84.4773,84.5111,72061.0
2022-02-25 13:25:00,100.18,100.23,100.17,100.2,29993.0,84.5111,84.5533,84.5026,84.5279,29993.0
2022-02-25 13:30:00,100.21,100.23,100.13,100.13,70931.0,84.5364,84.5533,84.4689,84.4689,70931.0
2022-02-25 13:35:00,100.14,100.14,100.08,100.12,37609.0,84.4773,84.4773,84.4267,84.4605,37609.0
2022-02-25 13:40:00,100.12,100.14,100.1,100.1,31126.0,84.4605,84.4773,84.4436,84.4436,31126.0
2022-02-25 13:45:00,100.1,100.12,100.07,100.08,28562.0,84.4436,84.4605,84.4183,84.4267,28562.0
2022-02-25 13:50:00,100.09,100.13,100.08,100.08,22590.0,84.4352,84.4689,84.4267,84.4267,22590.0
2022-02-25 13:55:00,100.08,100.1,100.04,100.07,62157.0,84.4267,84.4436,84.393,84.4183,62157.0
2022-02-25 14:00:00,100.07,100.17,100.04,100.17,67160.0,84.4183,84.5026,84.393,84.5026,67160.0
2022-02-25 14:05:00,100.17,100.17,100.04,100.05,137650.0,84.5026,84.5026,84.393,84.4014,137650.0
2022-02-25 14:10:00,100.06,100.14,99.97,99.98,296459.0,84.4098,84.4773,84.3339,84.3424,296459.0
2022-02-25 14:15:00,99.98,99.98,99.78,99.8,69299.0,84.3424,84.3424,84.1736,84.1905,69299.0
2022-02-25 14:20:00,99.8,99.9,99.79,99.88,137169.0,84.1905,84.2749,84.1821,84.258,137169.0
2022-02-25 14:25:00,99.88,99.9,99.81,99.86,177726.0,84.258,84.2749,84.1989,84.2411,177726.0
2022-02-25 14:30:00,99.87,99.91,99.86,99.91,132262.0,84.2496,84.2833,84.2411,84.2833,132262.0
2022-02-25 14:35:00,99.91,99.96,99.9,99.95,79072.0,84.2833,84.3255,84.2749,84.3171,79072.0
2022-02-25 14:40:00,99.95,100.02,99.94,100.01,65023.0,84.3171,84.3761,84.3086,84.3677,65023.0
2022-02-25 14:45:00,100.0,100.06,99.99,100.04,118034.0,84.3592,84.4098,84.3508,84.393,118034.0
2022-02-25 14:50:00,100.03,100.04,99.96,99.98,117446.0,84.3845,84.393,84.3255,84.3424,117446.0
2022-02-25 14:55:00,99.98,100.04,99.97,99.99,85673.0,84.3424,84.393,84.3339,84.3508,85673.0
2022-02-25 15:00:00,100.0,100.04,99.98,100.03,110017.0,84.3592,84.393,84.3424,84.3845,110017.0
2022-02-25 15:05:00,100.03,100.04,99.99,100.0,295815.0,84.3845,84.393,84.3508,84.3592,295815.0
2022-02-25 15:10:00,100.0,100.01,99.98,100.0,186114.0,84.3592,84.3677,84.3424,84.3592,186114.0
2022-02-25 15:15:00,100.0,100.06,100.0,100.04,177541.0,84.3592,84.4098,84.3592,84.393,177541.0
2022-02-25 15:20:00,100.04,100.06,100.02,100.03,124922.0,84.393,84.4098,84.3761,84.3845,124922.0
2022-02-25 15:25:00,100.04,100.04,100.0,100.01,126051.0,84.393,84.393,84.3592,84.3677,126051.0
2022-02-25 15:30:00,100.02,100.05,100.01,100.03,82223.0,84.3761,84.4014,84.3677,84.3845,82223.0
2022-02-25 15:35:00,100.03,100.09,100.02,100.08,60149.0,84.3845,84.4352,84.3761,84.4267,60149.0
2022-02-25 15:40:00,100.08,100.14,100.07,100.12,53766.0,84.4267,84.4773,84.4183,84.4605,53766.0
2022-02-25 15:45:00,100.12,100.19,100.11,100.14,143143.0,84.4605,84.5195,84.452,84.4773,143143.0
2022-02-25 15:50:00,100.15,100.2,100.12,100.13,220849.0,84.4858,84.5279,84.4605,84.4689,220849.0
2022-02-25 15:55:00,100.14,100.2,100.13,100.18,335695.0,84.4773,84.5279,84.4689,84.5111,335695.0
2022-02-28 09:30:00,97.94,98.17,97.93,98.12,255863.0,82.6214,82.8155,82.613,82.7733,255863.0
2022-02-28 09:35:00,98.12,98.26,98.05,98.22,98896.0,82.7733,82.8914,82.7142,82.8576,98896.0
2022-02-28 09:40:00,98.23,98.32,98.21,98.28,142253.0,82.8661,82.942,82.8492,82.9083,142253.0
2022-02-28 09:45:00,98.27,98.5,98.27,98.43,168852.0,82.8998,83.0938,82.8998,83.0348,168852.0
2022-02-28 09:50:00,98.44,98.53,98.36,98.37,173292.0,83.0432,83.1191,82.9757,82.9842,173292.0
2022-02-28 09:55:00,98.38,98.41,98.21,98.21,315540.0,82.9926,83.0179,82.8492,82.8492,315540.0
2022-02-28 10:00:00,98.22,98.22,97.92,98.06,238648.0,82.8576,82.8576,82.6046,82.7227,238648.0
2022-02-28 10:05:00,98.06,98.13,97.99,98.08,80568.0,82.7227,82.7817,82.6636,82.7395,80568.0
2022-02-28 10:10:00,98.07,98.09,98.0,98.02,57476.0,82.7311,82.748,82.672,82.6889,57476.0
2022-02-28 10:15:00,98.01,98.11,98.01,98.11,53451.0,82.6805,82.7648,82.6805,82.7648,53451.0
2022-02-28 10:20:00,98.1,98.13,98.04,98.09,141332.0,82.7564,82.7817,82.7058,82.748,141332.0
2022-02-28 10:25:00,98.1,98.14,98.07,98.1,223981.0,82.7564,82.7901,82.7311,82.7564,223981.0
2022-02-28 10:30:00,98.1,98.22,98.1,98.22,174700.0,82.7564,82.8576,82.7564,82.8576,174700.0
2022-02-28 10:35:00,98.22,98.57,98.21,98.56,365366.0,82.8576,83.1529,82.8492,83.1445,365366.0
2022-02-28 10:40:00,98.59,98.67,98.57,98.66,93273.0,83.1698,83.2373,83.1529,83.2288,93273.0
2022-02-28 10:45:00,98.66,98.91,98.64,98.78,381669.0,83.2288,83.4397,83.2119,83.33,381669.0
2022-02-28 10:50:00,98.78,99.01,98.77,99.0,233817.0,83.33,83.5241,83.3216,83.5156,233817.0
2022-02-28 10:55:00,99.01,99.11,99.0,99.02,464341.0,83.5241,83.6084,83.5156,83.5325,464341.0
2022-02-28 11:00:00,99.03,99.11,99.03,99.05,59826.0,83.5409,83.6084,83.5409,83.5578,59826.0
2022-02-28 11:05:00,99.04,99.04,98.83,98.84,215988.0,83.5494,83.5494,83.3722,83.3807,215988.0
2022-02-28 11:10:00,98.84,98.87,98.78,98.87,93864.0,83.3807,83.406,83.33,83.406,93864.0
2022-02-28 11:15:00,98.87,98.93,98.87,98.93,63973.0,83.406,83.4566,83.406,83.4566,63973.0
2022-02-28 11:20:00,98.92,98.97,98.92,98.97,58120.0,83.4482,83.4903,83.4482,83.4903,58120.0
2022-02-28 11:25:00,98.97,99.03,98.93,99.0,49890.0,83.4903,83.5409,83.4566,83.5156,49890.0
2022-02-28 11:30:00,99.0,99.15,98.97,98.98,277018.0,83.5156,83.6422,83.4903,83.4988,277018.0
2022-02-28 11:35:00,98.98,99.03,98.97,99.01,39029.0,83.4988,83.5409,83.4903,83.5241,39029.0
2022-02-28 11:40:00,99.02,99.02,98.87,98.87,176112.0,83.5325,83.5325,83.406,83.406,176112.0
2022-02-28 11:45:00,98.88,98.89,98.8,98.8,56034.0,83.4144,83.4228,83.3469,83.3469,56034.0
2022-02-28 11:50:00,98.8,98.83,98.78,98.83,101769.0,83.3469,83.3722,83.33,83.3722,101769.0
2022-02-28 11:55:00,98.86,98.87,98.74,98.78,151385.0,83.3975,83.406,83.2963,83.33,151385.0
2022-02-28 12:00:00,98.79,98.89,98.78,98.88,35876.0,83.3385,83.4228,83.33,83.4144,35876.0
2022-02-28 12:05:00,98.89,98.89,98.84,98.85,25437.0,83.4228,83.4228,83.3807,83.3891,25437.0
2022-02-28 12:10:00,98.86,98.86,98.69,98.75,74638.0,83.3975,83.3975,83.2541,83.3047,74638.0
2022-02-28 12:15:00,98.75,98.83,98.75,98.82,14093.0,83.3047,83.3722,83.3047,83.3638,14093.0
2022-02-28 12:20:00,98.82,98.83,98.6,98.6,59554.0,83.3638,83.3722,83.1782,83.1782,59554.0
2022-02-28 12:25:00,98.6,98.63,98.57,98.57,31539.0,83.1782,83.2035,83.1529,83.1529,31539.0
2022-02-28 12:30:00,98.54,98.56,98.47,98.47,42424.0,83.1276,83.1445,83.0685,83.0685,42424.0
2022-02-28 12:35:00,98.47,98.62,98.43,98.45,161264.0,83.0685,83.1951,83.0348,83.0517,161264.0
2022-02-28 12:40:00,98.45,98.47,98.41,98.42,55161.0,83.0517,83.0685,83.0179,83.0264,55161.0
2022-02-28 12:45:00,98.42,98.44,98.4,98.43,40427.0,83.0264,83.0432,83.0095,83.0348,40427.0
2022-02-28 12:50:00,98.44,98.5,98.44,98.47,25527.0,83.0432,83.0938,83.0432,83.0685,25527.0
2022-02-28 12:55:00,98.47,98.55,98.44,98.55,138327.0,83.0685,83.136,83.0432,83.136,138327.0
2022-02-28 13:00:00,98.55,98.58,98.51,98.52,42214.0,83.136,83.1613,83.1023,83.1107,42214.0
2022-02-28 13:05:00,98.51,98.66,98.51,98.65,198453.0,83.1023,83.2288,83.1023,83.2204,198453.0
2022-02-28 13:10:00,98.64,98.72,98.62,98.69,49779.0,83.2119,83.2794,83.1951,83.2541,49779.0
2022-02-28 13:15:00,98.69,98.71,98.64,98.7,147470.0,83.2541,83.271,83.2119,83.2626,147470.0
2022-02-28 13:20:00,98.7,98.84,98.7,98.83,77124.0,83.2626,83.3807,83.2626,83.3722,77124.0
2022-02-28 13:25:00,98.82,99.15,98.8,99.08,189373.0,83.3638,83.6422,83.3469,83.5831,189373.0
2022-02-28 13:30:00,99.08,99.09,99.02,99.06,47433.0,83.5831,83.5916,83.5325,83.5663,47433.0
2022-02-28 13:35:00,99.08,99.08,99.03,99.08,130460.0,83.5831,83.5831,83.5409,83.5831,130460.0
2022-02-28 13:40:00,99.08,99.18,99.06,99.16,88097.0,83.5831,83.6675,83.5663,83.6506,88097.0
2022-02-28 13:45:00,99.16,99.41,99.16,99.41,101687.0,83.6506,83.8615,83.6506,83.8615,101687.0
2022-02-28 13:50:00,99.41,99.56,99.33,99.5,224566.0,83.8615,83.988,83.794,83.9374,224566.0
2022-02-28 13:55:00,99.48,99.56,99.48,99.48,68169.0,83.9206,83.988,83.9206,83.9206,68169.0
2022-02-28 14:00:00,99.48,99.54,99.47,99.48,98701.0,83.9206,83.9712,83.9121,83.9206,98701.0
2022-02-28 14:05:00,99.48,99.52,99.41,99.43,78737.0,83.9206,83.9543,83.8615,83.8784,78737.0
2022-02-28 14:10:00,99.43,99.57,99.41,99.42,165409.0,83.8784,83.9965,83.8615,83.8699,165409.0
2022-02-28 14:15:00,99.42,99.44,99.28,99.39,109316.0,83.8699,83.8868,83.7518,83.8446,109316.0
2022-02-28 14:20:00,99.39,99.44,99.36,99.39,32477.0,83.8446,83.8868,83.8193,83.8446,32477.0
2022-02-28 14:25:00,99.39,99.42,99.3,99.4,60065.0,83.8446,83.8699,83.7687,83.8531,60065.0
2022-02-28 14:30:00,99.4,99.42,99.39,99.41,26710.0,83.8531,83.8699,83.8446,83.8615,26710.0
2022-02-28 14:35:00,99.41,99.44,99.39,99.4,41087.0,83.8615,83.8868,83.8446,83.8531,41087.0
2022-02-28 14:40:00,99.4,99.46,99.3,99.44,109006.0,83.8531,83.9037,83.7687,83.8868,109006.0
2022-02-28 14:45:00,99.43,99.44,99.33,99.38,32499.0,83.8784,83.8868,83.794,83.8362,32499.0
2022-02-28 14:50:00,99.38,99.46,99.38,99.45,33079.0,83.8362,83.9037,83.8362,83.8953,33079.0
2022-02-28 14:55:00,99.45,99.46,99.39,99.45,49791.0,83.8953,83.9037,83.8446,83.8953,49791.0
2022-02-28 15:00:00,99.47,99.48,99.43,99.46,20729.0,83.9121,83.9206,83.8784,83.9037,20729.0
2022-02-28 15:05:00,99.45,99.47,99.41,99.43,22884.0,83.8953,83.9121,83.8615,83.8784,22884.0
2022-02-28 15:10:00,99.43,99.43,99.38,99.42,26687.0,83.8784,83.8784,83.8362,83.8699,26687.0
2022-02-28 15:15:00,99.42,99.47,99.42,99.47,27179.0,83.8699,83.9121,83.8699,83.9121,27179.0
2022-02-28 15:20:00,99.47,99.5,99.45,99.47,65750.0,83.9121,83.9374,83.8953,83.9121,65750.0
2022-02-28 15:25:00,99.47,99.52,99.4,99.43,115759.0,83.9121,83.9543,83.8531,83.8784,115759.0
2022-02-28 15:30:00,99.42,99.43,99.11,99.14,235215.0,83.8699,83.8784,83.6084,83.6337,235215.0
2022-02-28 15:35:00,99.14,99.14,98.94,99.08,169010.0,83.6337,83.6337,83.465,83.5831,169010.0
2022-02-28 15:40:00,99.09,99.13,99.01,99.13,199539.0,83.5916,83.6253,83.5241,83.6253,199539.0
2022-02-28 15:45:00,99.12,99.19,98.91,99.19,388275.0,83.6169,83.6759,83.4397,83.6759,388275.0
2022-02-28 15:50:00,99.18,99.32,99.09,99.3,163171.0,83.6675,83.7856,83.5916,83.7687,163171.0
2022-02-28 15:55:00,99.3,99.36,99.13,99.23,251687.0,83.7687,83.8193,83.6253,83.7097,251687.0
2022-03-01 09:30:00,97.87,100.52,97.76,98.47,977709.0,82.8647,85.1084,82.7716,83.3727,977709.0
2022-03-01 09:35:00,98.53,98.61,98.49,98.6,122896.0,83.4235,83.4912,83.3896,83.4828,122896.0
2022-03-01 09:40:00,98.61,98.62,98.33,98.37,621147.0,83.4912,83.4997,83.2542,83.288,621147.0
2022-03-01 09:45:00,98.37,98.38,98.17,98.31,264948.0,83.288,83.2965,83.1187,83.2372,264948.0
2022-03-01 09:50:00,98.31,98.33,98.29,98.31,159371.0,83.2372,83.2542,83.2203,83.2372,159371.0
2022-03-01 09:55:00,98.31,98.32,98.28,98.29,234793.0,83.2372,83.2457,83.2118,83.2203,234793.0
2022-03-01 10:00:00,98.3,98.32,98.15,98.18,214625.0,83.2288,83.2457,83.1018,83.1272,214625.0
2022-03-01 10:05:00,98.18,98.25,98.16,98.21,249706.0,83.1272,83.1864,83.1102,83.1526,249706.0
2022-03-01 10:10:00,98.21,98.22,98.16,98.19,66937.0,83.1526,83.161,83.1102,83.1356,66937.0
2022-03-01 10:15:00,98.19,98.25,98.18,98.23,106460.0,83.1356,83.1864,83.1272,83.1695,106460.0
2022-03-01 10:20:00,98.23,98.33,98.22,98.28,151351.0,83.1695,83.2542,83.161,83.2118,151351.0
2022-03-01 10:25:00,98.27,98.32,98.22,98.32,79438.0,83.2034,83.2457,83.161,83.2457,79438.0
2022-03-01 10:30:00,98.33,98.36,98.29,98.3,72188.0,83.2542,83.2796,83.2203,83.2288,72188.0
2022-03-01 10:35:00,98.31,98.36,98.12,98.13,92894.0,83.2372,83.2796,83.0764,83.0848,92894.0
2022-03-01 10:40:00,98.12,98.13,97.93,97.94,321504.0,83.0764,83.0848,82.9155,82.924,321504.0
2022-03-01 10:45:00,97.94,97.99,97.65,97.94,349466.0,82.924,82.9663,82.6784,82.924,349466.0
2022-03-01 10:50:00,97.88,97.92,96.93,97.79,1624198.0,82.8732,82.907,82.0688,82.797,1624198.0
2022-03-01 10:55:00,97.79,97.79,97.46,97.69,1210593.0,82.797,82.797,82.5176,82.7123,1210593.0
2022-03-01 11:00:00,97.69,97.83,97.68,97.77,1191044.0,82.7123,82.8308,82.7038,82.78,1191044.0
2022-03-01 11:05:00,97.77,97.84,97.7,97.77,553155.0,82.78,82.8393,82.7208,82.78,553155.0
2022-03-01 11:10:00,97.78,97.86,97.73,97.85,192974.0,82.7885,82.8562,82.7462,82.8478,192974.0
2022-03-01 11:15:00,97.85,97.93,97.84,97.86,196028.0,82.8478,82.9155,82.8393,82.8562,196028.0
2022-03-01 11:20:00,97.86,97.92,97.85,97.9,46188.0,82.8562,82.907,82.8478,82.8901,46188.0
2022-03-01 11:25:00,97.91,97.91,97.85,97.88,68802.0,82.8986,82.8986,82.8478,82.8732,68802.0
2022-03-01 11:30:00,97.89,97.9,97.83,97.87,93802.0,82.8816,82.8901,82.8308,82.8647,93802.0
2022-03-01 11:35:00,97.87,97.88,97.82,97.87,61862.0,82.8647,82.8732,82.8224,82.8647,61862.0
2022-03-01 11:40:00,97.87,97.95,97.85,97.95,86183.0,82.8647,82.9324,82.8478,82.9324,86183.0
2022-03-01 11:45:00,97.95,97.95,97.8,97.88,98438.0,82.9324,82.9324,82.8054,82.8732,98438.0
2022-03-01 11:50:00,97.88,97.88,97.75,97.76,98166.0,82.8732,82.8732,82.7631,82.7716,98166.0
2022-03-01 11:55:00,97.76,97.78,97.66,97.7,65160.0,82.7716,82.7885,82.6869,82.7208,65160.0
2022-03-01 12:00:00,97.7,97.72,97.62,97.67,118414.0,82.7208,82.7377,82.653,82.6954,118414.0
2022-03-01 12:05:00,97.67,97.68,97.53,97.58,93274.0,82.6954,82.7038,82.5768,82.6192,93274.0
2022-03-01 12:10:00,97.58,97.65,97.58,97.62,41820.0,82.6192,82.6784,82.6192,82.653,41820.0
2022-03-01 12:15:00,97.63,97.67,97.59,97.67,76569.0,82.6615,82.6954,82.6276,82.6954,76569.0
2022-03-01 12:20:00,97.67,97.68,97.61,97.68,135214.0,82.6954,82.7038,82.6446,82.7038,135214.0
2022-03-01 12:25:00,97.68,97.7,97.63,97.63,161755.0,82.7038,82.7208,82.6615,82.6615,161755.0
2022-03-01 12:30:00,97.63,97.63,97.48,97.49,58610.0,82.6615,82.6615,82.5345,82.543,58610.0
2022-03-01 12:35:00,97.5,97.5,97.46,97.47,47646.0,82.5514,82.5514,82.5176,82.526,47646.0
2022-03-01 12:40:00,97.47,97.5,97.46,97.5,36627.0,82.526,82.5514,82.5176,82.5514,36627.0
2022-03-01 12:45:00,97.49,97.52,97.47,97.52,40737.0,82.543,82.5684,82.526,82.5684,40737.0
2022-03-01 12:50:00,97.52,97.53,97.46,97.48,90123.0,82.5684,82.5768,82.5176,82.5345,90123.0
2022-03-01 12:55:00,97.48,97.49,97.45,97.45,42768.0,82.5345,82.543,82.5091,82.5091,42768.0
2022-03-01 13:00:00,97.45,97.45,97.36,97.41,92498.0,82.5091,82.5091,82.4329,82.4752,92498.0
2022-03-01 13:05:00,97.41,97.43,97.36,97.39,28529.0,82.4752,82.4922,82.4329,82.4583,28529.0
2022-03-01 13:10:00,97.39,97.41,97.37,97.4,90293.0,82.4583,82.4752,82.4414,82.4668,90293.0
2022-03-01 13:15:00,97.4,97.43,97.38,97.4,51830.0,82.4668,82.4922,82.4498,82.4668,51830.0
2022-03-01 13:20:00,97.39,97.42,97.38,97.39,81620.0,82.4583,82.4837,82.4498,82.4583,81620.0
2022-03-01 13:25:00,97.39,97.41,97.37,97.4,98278.0,82.4583,82.4752,82.4414,82.4668,98278.0
2022-03-01 13:30:00,97.39,97.43,97.35,97.35,78392.0,82.4583,82.4922,82.4244,82.4244,78392.0
2022-03-01 13:35:00,97.35,97.35,97.24,97.32,108791.0,82.4244,82.4244,82.3313,82.399,108791.0
2022-03-01 13:40:00,97.33,97.44,97.31,97.42,79686.0,82.4075,82.5006,82.3906,82.4837,79686.0
2022-03-01 13:45:00,97.42,97.44,97.32,97.32,95878.0,82.4837,82.5006,82.399,82.399,95878.0
2022-03-01 13:50:00,97.31,97.43,97.31,97.36,113596.0,82.3906,82.4922,82.3906,82.4329,113596.0
2022-03-01 13:55:00,97.37,97.38,97.34,97.36,79898.0,82.4414,82.4498,82.416,82.4329,79898.0
2022-03-01 14:00:00,97.37,97.37,97.19,97.25,172351.0,82.4414,82.4414,82.289,82.3398,172351.0
2022-03-01 14:05:00,97.26,97.29,97.22,97.27,65167.0,82.3482,82.3736,82.3144,82.3567,65167.0
2022-03-01 14:10:00,97.28,97.28,97.16,97.19,63292.0,82.3652,82.3652,82.2636,82.289,63292.0
2022-03-01 14:15:00,97.19,97.23,97.16,97.2,94548.0,82.289,82.3228,82.2636,82.2974,94548.0
2022-03-01 14:20:00,97.2,97.25,97.2,97.24,70444.0,82.2974,82.3398,82.2974,82.3313,70444.0
2022-03-01 14:25:00,97.25,97.29,97.23,97.23,56055.0,82.3398,82.3736,82.3228,82.3228,56055.0
2022-03-01 14:30:00,97.24,97.29,97.2,97.21,188845.0,82.3313,82.3736,82.2974,82.3059,188845.0
2022-03-01 14:35:00,97.21,97.29,97.19,97.27,88863.0,82.3059,82.3736,82.289,82.3567,88863.0
2022-03-01 14:40:00,97.25,97.3,97.24,97.25,33311.0,82.3398,82.3821,82.3313,82.3398,33311.0
2022-03-01 14:45:00,97.24,97.25,97.04,97.09,101740.0,82.3313,82.3398,82.162,82.2043,101740.0
2022-03-01 14:50:00,97.09,97.14,97.05,97.13,130556.0,82.2043,82.2466,82.1704,82.2382,130556.0
2022-03-01 14:55:00,97.13,97.22,97.12,97.2,134672.0,82.2382,82.3144,82.2297,82.2974,134672.0
2022-03-01 15:00:00,97.21,97.34,97.17,97.34,166053.0,82.3059,82.416,82.272,82.416,166053.0
2022-03-01 15:05:00,97.36,97.5,97.3,97.5,161770.0,82.4329,82.5514,82.3821,82.5514,161770.0
2022-03-01 15:10:00,97.51,97.51,97.35,97.36,91346.0,82.5599,82.5599,82.4244,82.4329,91346.0
2022-03-01 15:15:00,97.37,97.38,97.33,97.37,112182.0,82.4414,82.4498,82.4075,82.4414,112182.0
2022-03-01 15:20:00,97.37,97.4,97.33,97.4,158152.0,82.4414,82.4668,82.4075,82.4668,158152.0
2022-03-01 15:25:00,97.39,97.41,97.26,97.29,83624.0,82.4583,82.4752,82.3482,82.3736,83624.0
2022-03-01 15:30:00,97.29,97.35,97.26,97.34,63321.0,82.3736,82.4244,82.3482,82.416,63321.0
2022-03-01 15:35:00,97.34,97.36,97.26,97.31,110939.0,82.416,82.4329,82.3482,82.3906,110939.0
2022-03-01 15:40:00,97.31,97.38,97.31,97.34,107000.0,82.3906,82.4498,82.3906,82.416,107000.0
2022-03-01 15:45:00,97.34,97.35,97.22,97.23,201161.0,82.416,82.4244,82.3144,82.3228,201161.0
2022-03-01 15:50:00,97.24,97.27,97.19,97.22,216742.0,82.3313,82.3567,82.289,82.3144,216742.0
2022-03-01 15:55:00,97.23,97.32,97.21,97.32,159848.0,82.3228,82.399,82.3059,82.399,159848.0
2022-03-02 09:30:00,97.6,97.71,96.91,96.94,104319.0,82.6361,82.7292,82.0519,82.0773,104319.0
2022-03-02 09:35:00,96.94,96.96,96.75,96.82,150970.0,82.0773,82.0942,81.9164,81.9757,150970.0
2022-03-02 09:40:00,96.83,97.3,96.76,97.26,1482455.0,81.9841,82.3821,81.9249,82.3482,1482455.0
2022-03-02 09:45:00,97.26,97.33,97.17,97.27,443961.0,82.3482,82.4075,82.272,82.3567,443961.0
2022-03-02 09:50:00,97.25,97.3,97.2,97.26,143895.0,82.3398,82.3821,82.2974,82.3482,143895.0
2022-03-02 09:55:00,97.27,97.33,97.23,97.31,179152.0,82.3567,82.4075,82.3228,82.3906,179152.0
2022-03-02 10:00:00,97.31,97.37,97.24,97.29,351255.0,82.3906,82.4414,82.3313,82.3736,351255.0
2022-03-02 10:05:00,97.29,97.3,97.26,97.26,48610.0,82.3736,82.3821,82.3482,82.3482,48610.0
2022-03-02 10:10:00,97.26,97.35,97.19,97.35,134039.0,82.3482,82.4244,82.289,82.4244,134039.0
2022-03-02 10:15:00,97.34,97.37,97.3,97.34,68082.0,82.416,82.4414,82.3821,82.416,68082.0
2022-03-02 10:20:00,97.34,97.45,97.33,97.41,61409.0,82.416,82.5091,82.4075,82.4752,61409.0
2022-03-02 10:25:00,97.4,97.85,97.34,97.84,199267.0,82.4668,82.8478,82.416,82.8393,199267.0
2022-03-02 10:30:00,97.83,97.83,97.32,97.44,210966.0,82.8308,82.8308,82.399,82.5006,210966.0
2022-03-02 10:35:00,97.46,97.58,97.42,97.53,86474.0,82.5176,82.6192,82.4837,82.5768,86474.0
2022-03-02 10:40:00,97.56,97.56,97.31,97.38,179111.0,82.6022,82.6022,82.3906,82.4498,179111.0
2022-03-02 10:45:00,97.39,97.46,97.32,97.38,465094.0,82.4583,82.5176,82.399,82.4498,465094.0
2022-03-02 10:50:00,97.39,97.39,97.28,97.31,118882.0,82.4583,82.4583,82.3652,82.3906,118882.0
2022-03-02 10:55:00,97.31,97.4,97.23,97.31,235969.0,82.3906,82.4668,82.3228,82.3906,235969.0
2022-03-02 11:00:00,97.34,97.38,97.17,97.38,259167.0,82.416,82.4498,82.272,82.4498,259167.0
2022-03-02 11:05:00,97.38,97.5,97.27,97.5,189219.0,82.4498,82.5514,82.3567,82.5514,189219.0
2022-03-02 11:10:00,97.5,97.85,97.35,97.69,711281.0,82.5514,82.8478,82.4244,82.7123,711281.0
2022-03-02 11:15:00,97.7,97.83,97.68,97.81,346059.0,82.7208,82.8308,82.7038,82.8139,346059.0
2022-03-02 11:20:00,97.81,97.99,97.77,97.97,580945.0,82.8139,82.9663,82.78,82.9494,580945.0
2022-03-02 11:25:00,97.97,98.13,97.87,97.97,322638.0,82.9494,83.0848,82.8647,82.9494,322638.0
2022-03-02 11:30:00,97.98,98.3,97.87,98.23,592927.0,82.9578,83.2288,82.8647,83.1695,592927.0
2022-03-02 11:35:00,98.26,98.27,98.09,98.24,206678.0,83.1949,83.2034,83.051,83.178,206678.0
2022-03-02 11:40:00,98.25,98.7,98.24,98.45,582239.0,83.1864,83.5674,83.178,83.3558,582239.0
2022-03-02 11:45:00,98.45,98.59,98.4,98.54,148899.0,83.3558,83.4743,83.3134,83.432,148899.0
2022-03-02 11:50:00,98.54,98.55,98.37,98.4,153790.0,83.432,83.4404,83.288,83.3134,153790.0
2022-03-02 11:55:00,98.4,98.42,98.06,98.07,298049.0,83.3134,83.3304,83.0256,83.034,298049.0
2022-03-02 12:00:00,98.07,98.13,97.9,98.03,410094.0,83.034,83.0848,82.8901,83.0002,410094.0
2022-03-02 12:05:00,98.03,98.12,97.97,98.11,136686.0,83.0002,83.0764,82.9494,83.0679,136686.0
2022-03-02 12:10:00,98.12,98.2,98.05,98.1,100001.0,83.0764,83.1441,83.0171,83.0594,100001.0
2022-03-02 12:15:00,98.11,98.11,98.04,98.05,36633.0,83.0679,83.0679,83.0086,83.0171,36633.0
2022-03-02 12:20:00,98.05,98.05,97.97,97.98,56711.0,83.0171,83.0171,82.9494,82.9578,56711.0
2022-03-02 12:25:00,97.98,98.01,97.89,97.99,62461.0,82.9578,82.9832,82.8816,82.9663,62461.0
2022-03-02 12:30:00,97.98,98.03,97.95,97.98,107115.0,82.9578,83.0002,82.9324,82.9578,107115.0
2022-03-02 12:35:00,97.98,98.01,97.94,97.97,139431.0,82.9578,82.9832,82.924,82.9494,139431.0
2022-03-02 12:40:00,97.97,97.97,97.87,97.88,96857.0,82.9494,82.9494,82.8647,82.8732,96857.0
2022-03-02 12:45:00,97.88,97.93,97.87,97.91,56614.0,82.8732,82.9155,82.8647,82.8986,56614.0
2022-03-02 12:50:00,97.91,97.91,97.79,97.81,76445.0,82.8986,82.8986,82.797,82.8139,76445.0
2022-03-02 12:55:00,97.81,97.81,97.6,97.6,87918.0,82.8139,82.8139,82.6361,82.6361,87918.0
2022-03-02 13:00:00,97.61,97.61,97.52,97.59,164753.0,82.6446,82.6446,82.5684,82.6276,164753.0
2022-03-02 13:05:00,97.6,97.64,97.54,97.62,79884.0,82.6361,82.67,82.5853,82.653,79884.0
2022-03-02 13:10:00,97.62,97.62,97.56,97.59,73088.0,82.653,82.653,82.6022,82.6276,73088.0
2022-03-02 13:15:00,97.59,97.59,97.37,97.37,149083.0,82.6276,82.6276,82.4414,82.4414,149083.0
2022-03-02 13:20:00,97.38,97.38,97.25,97.26,99383.0,82.4498,82.4498,82.3398,82.3482,99383.0
2022-03-02 13:25:00,97.26,97.34,97.25,97.31,36819.0,82.3482,82.416,82.3398,82.3906,36819.0
2022-03-02 13:30:00,97.3,97.41,97.28,97.34,271250.0,82.3821,82.4752,82.3652,82.416,271250.0
2022-03-02 13:35:00,97.34,97.38,97.29,97.31,83041.0,82.416,82.4498,82.3736,82.3906,83041.0
2022-03-02 13:40:00,97.3,97.37,97.29,97.37,136881.0,82.3821,82.4414,82.3736,82.4414,136881.0
2022-03-02 13:45:00,97.37,97.37,97.27,97.29,55206.0,82.4414,82.4414,82.3567,82.3736,55206.0
2022-03-02 13:50:00,97.27,97.31,97.26,97.26,64200.0,82.3567,82.3906,82.3482,82.3482,64200.0
2022-03-02 13:55:00,97.26,97.27,97.16,97.19,74037.0,82.3482,82.3567,82.2636,82.289,74037.0
2022-03-02 14:00:00,97.22,97.31,97.22,97.31,74301.0,82.3144,82.3906,82.3144,82.3906,74301.0
2022-03-02 14:05:00,97.31,97.31,97.15,97.17,85699.0,82.3906,82.3906,82.2551,82.272,85699.0
2022-03-02 14:10:00,97.17,97.27,97.17,97.27,44957.0,82.272,82.3567,82.272,82.3567,44957.0
2022-03-02 14:15:00,97.27,97.3,97.24,97.3,177802.0,82.3567,82.3821,82.3313,82.3821,177802.0
2022-03-02 14:20:00,97.3,97.33,97.27,97.3,82522.0,82.3821,82.4075,82.3567,82.3821,82522.0
2022-03-02 14:25:00,97.3,97.32,97.25,97.31,81351.0,82.3821,82.399,82.3398,82.3906,81351.0
2022-03-02 14:30:00,97.31,97.35,97.3,97.34,71105.0,82.3906,82.4244,82.3821,82.416,71105.0
2022-03-02 14:35:00,97.34,97.38,97.34,97.34,69885.0,82.416,82.4498,82.416,82.416,69885.0
2022-03-02 14:40:00,97.36,97.38,97.35,97.38,43548.0,82.4329,82.4498,82.4244,82.4498,43548.0
2022-03-02 14:45:00,97.37,97.39,97.32,97.33,113577.0,82.4414,82.4583,82.399,82.4075,113577.0
2022-03-02 14:50:00,97.33,97.37,97.28,97.31,109938.0,82.4075,82.4414,82.3652,82.3906,109938.0
2022-03-02 14:55:00,97.31,97.33,97.27,97.3,103015.0,82.3906,82.4075,82.3567,82.3821,103015.0
2022-03-02 15:00:00,97.3,97.34,97.29,97.32,99615.0,82.3821,82.416,82.3736,82.399,99615.0
2022-03-02 15:05:00,97.31,97.38,97.31,97.38,228885.0,82.3906,82.4498,82.3906,82.4498,228885.0
2022-03-02 15:10:00,97.38,97.4,97.35,97.37,74764.0,82.4498,82.4668,82.4244,82.4414,74764.0
2022-03-02 15:15:00,97.38,97.38,97.33,97.38,86735.0,82.4498,82.4498,82.4075,82.4498,86735.0
2022-03-02 15:20:00,97.38,97.43,97.37,97.43,82044.0,82.4498,82.4922,82.4414,82.4922,82044.0
2022-03-02 15:25:00,97.43,97.45,97.4,97.45,113273.0,82.4922,82.5091,82.4668,82.5091,113273.0
2022-03-02 15:30:00,97.43,97.45,97.36,97.45,86555.0,82.4922,82.5091,82.4329,82.5091,86555.0
2022-03-02 15:35:00,97.44,97.5,97.43,97.48,124195.0,82.5006,82.5514,82.4922,82.5345,124195.0
2022-03-02 15:40:00,97.47,97.48,97.42,97.43,75212.0,82.526,82.5345,82.4837,82.4922,75212.0
2022-03-02 15:45:00,97.43,97.43,97.27,97.29,148569.0,82.4922,82.4922,82.3567,82.3736,148569.0
2022-03-02 15:50:00,97.3,97.31,97.24,97.27,216694.0,82.3821,82.3906,82.3313,82.3567,216694.0
2022-03-02 15:55:00,97.25,97.28,97.1,97.11,224782.0,82.3398,82.3652,82.2128,82.2212,224782.0
2022-03-03 09:30:00,97.01,97.15,96.8,96.91,127688.0,82.1366,82.2551,81.9587,82.0519,127688.0
2022-03-03 09:35:00,96.91,96.99,96.87,96.99,66248.0,82.0519,82.1196,82.018,82.1196,66248.0
2022-03-03 09:40:00,96.99,96.99,96.65,96.65,325540.0,82.1196,82.1196,81.8317,81.8317,325540.0
2022-03-03 09:45:00,96.62,96.77,96.62,96.74,163521.0,81.8063,81.9333,81.8063,81.9079,163521.0
2022-03-03 09:50:00,96.74,96.75,96.6,96.66,106821.0,81.9079,81.9164,81.7894,81.8402,106821.0
2022-03-03 09:55:00,96.66,96.67,96.58,96.61,196629.0,81.8402,81.8487,81.7725,81.7979,196629.0
2022-03-03 10:00:00,96.61,96.67,96.47,96.64,264668.0,81.7979,81.8487,81.6793,81.8233,264668.0
2022-03-03 10:05:00,96.65,96.72,96.57,96.69,51052.0,81.8317,81.891,81.764,81.8656,51052.0
2022-03-03 10:10:00,96.69,96.74,96.58,96.73,151545.0,81.8656,81.9079,81.7725,81.8995,151545.0
2022-03-03 10:15:00,96.72,96.72,96.61,96.66,79498.0,81.891,81.891,81.7979,81.8402,79498.0
2022-03-03 10:20:00,96.66,96.72,96.63,96.71,187334.0,81.8402,81.891,81.8148,81.8825,187334.0
2022-03-03 10:25:00,96.72,96.95,96.71,96.92,113174.0,81.891,82.0858,81.8825,82.0604,113174.0
2022-03-03 10:30:00,96.92,96.92,96.78,96.87,77474.0,82.0604,82.0604,81.9418,82.018,77474.0
2022-03-03 10:35:00,96.86,96.91,96.82,96.87,49495.0,82.0095,82.0519,81.9757,82.018,49495.0
2022-03-03 10:40:00,96.86,96.87,96.72,96.78,108719.0,82.0095,82.018,81.891,81.9418,108719.0
2022-03-03 10:45:00,96.79,96.82,96.69,96.73,86787.0,81.9503,81.9757,81.8656,81.8995,86787.0
2022-03-03 10:50:00,96.74,96.77,96.69,96.72,117758.0,81.9079,81.9333,81.8656,81.891,117758.0
2022-03-03 10:55:00,96.72,96.76,96.69,96.72,40265.0,81.891,81.9249,81.8656,81.891,40265.0
2022-03-03 11:00:00,96.71,96.83,96.71,96.77,117780.0,81.8825,81.9841,81.8825,81.9333,117780.0
2022-03-03 11:05:00,96.77,96.79,96.69,96.73,154907.0,81.9333,81.9503,81.8656,81.8995,154907.0
2022-03-03 11:10:00,96.71,96.79,96.57,96.66,302996.0,81.8825,81.9503,81.764,81.8402,302996.0
2022-03-03 11:15:00,96.66,96.68,96.55,96.59,244474.0,81.8402,81.8571,81.7471,81.7809,244474.0
2022-03-03 11:20:00,96.59,96.61,96.56,96.59,85757.0,81.7809,81.7979,81.7555,81.7809,85757.0
2022-03-03 11:25:00,96.59,96.61,96.55,96.58,142005.0,81.7809,81.7979,81.7471,81.7725,142005.0
2022-03-03 11:30:00,96.59,96.59,96.54,96.57,57659.0,81.7809,81.7809,81.7386,81.764,57659.0
2022-03-03 11:35:00,96.56,96.58,96.5,96.54,97181.0,81.7555,81.7725,81.7047,81.7386,97181.0
2022-03-03 11:40:00,96.55,96.62,96.52,96.62,46913.0,81.7471,81.8063,81.7217,81.8063,46913.0
2022-03-03 11:45:00,96.61,96.64,96.58,96.59,66877.0,81.7979,81.8233,81.7725,81.7809,66877.0
2022-03-03 11:50:00,96.58,96.64,96.57,96.61,52004.0,81.7725,81.8233,81.764,81.7979,52004.0
2022-03-03 11:55:00,96.6,96.64,96.48,96.62,74124.0,81.7894,81.8233,81.6878,81.8063,74124.0
2022-03-03 12:00:00,96.61,96.61,96.57,96.6,28102.0,81.7979,81.7979,81.764,81.7894,28102.0
2022-03-03 12:05:00,96.59,96.61,96.54,96.59,26694.0,81.7809,81.7979,81.7386,81.7809,26694.0
2022-03-03 12:10:00,96.59,96.61,96.56,96.59,39267.0,81.7809,81.7979,81.7555,81.7809,39267.0
2022-03-03 12:15:00,96.59,96.63,96.53,96.55,77231.0,81.7809,81.8148,81.7301,81.7471,77231.0
2022-03-03 12:20:00,96.55,96.55,96.52,96.54,17245.0,81.7471,81.7471,81.7217,81.7386,17245.0
2022-03-03 12:25:00,96.55,96.55,96.49,96.5,68104.0,81.7471,81.7471,81.6963,81.7047,68104.0
2022-03-03 12:30:00,96.5,96.78,96.49,96.72,222157.0,81.7047,81.9418,81.6963,81.891,222157.0
2022-03-03 12:35:00,96.71,96.71,96.5,96.58,93863.0,81.8825,81.8825,81.7047,81.7725,93863.0
2022-03-03 12:40:00,96.58,96.74,96.58,96.74,159471.0,81.7725,81.9079,81.7725,81.9079,159471.0
2022-03-03 12:45:00,96.74,96.82,96.7,96.75,95169.0,81.9079,81.9757,81.8741,81.9164,95169.0
2022-03-03 12:50:00,96.75,96.75,96.63,96.68,54520.0,81.9164,81.9164,81.8148,81.8571,54520.0
2022-03-03 12:55:00,96.68,96.72,96.66,96.7,32632.0,81.8571,81.891,81.8402,81.8741,32632.0
2022-03-03 13:00:00,96.69,96.72,96.68,96.7,27122.0,81.8656,81.891,81.8571,81.8741,27122.0
2022-03-03 13:05:00,96.7,96.72,96.68,96.69,15360.0,81.8741,81.891,81.8571,81.8656,15360.0
2022-03-03 13:10:00,96.69,96.74,96.68,96.73,22333.0,81.8656,81.9079,81.8571,81.8995,22333.0
2022-03-03 13:15:00,96.74,96.77,96.73,96.77,86329.0,81.9079,81.9333,81.8995,81.9333,86329.0
2022-03-03 13:20:00,96.76,96.78,96.74,96.77,136835.0,81.9249,81.9418,81.9079,81.9333,136835.0
2022-03-03 13:25:00,96.77,96.78,96.7,96.72,70610.0,81.9333,81.9418,81.8741,81.891,70610.0
2022-03-03 13:30:00,96.73,96.74,96.69,96.7,30287.0,81.8995,81.9079,81.8656,81.8741,30287.0
2022-03-03 13:35:00,96.7,96.73,96.65,96.65,33693.0,81.8741,81.8995,81.8317,81.8317,33693.0
2022-03-03 13:40:00,96.65,96.91,96.64,96.91,184886.0,81.8317,82.0519,81.8233,82.0519,184886.0
2022-03-03 13:45:00,96.91,96.95,96.86,96.94,43774.0,82.0519,82.0858,82.0095,82.0773,43774.0
2022-03-03 13:50:00,96.94,96.95,96.87,96.95,295146.0,82.0773,82.0858,82.018,82.0858,295146.0
2022-03-03 13:55:00,96.95,97.0,96.94,97.0,60691.0,82.0858,82.1281,82.0773,82.1281,60691.0
2022-03-03 14:00:00,97.0,97.0,96.92,97.0,193627.0,82.1281,82.1281,82.0604,82.1281,193627.0
2022-03-03 14:05:00,96.99,97.0,96.95,96.95,44926.0,82.1196,82.1281,82.0858,82.0858,44926.0
2022-03-03 14:10:00,96.95,97.83,96.88,97.01,101082.0,82.0858,82.8308,82.0265,82.1366,101082.0
2022-03-03 14:15:00,96.99,96.99,96.87,96.91,81535.0,82.1196,82.1196,82.018,82.0519,81535.0
2022-03-03 14:20:00,96.91,96.94,96.86,96.87,75918.0,82.0519,82.0773,82.0095,82.018,75918.0
2022-03-03 14:25:00,96.87,96.9,96.86,96.9,38198.0,82.018,82.0434,82.0095,82.0434,38198.0
2022-03-03 14:30:00,96.9,96.91,96.87,96.89,36593.0,82.0434,82.0519,82.018,82.0349,36593.0
2022-03-03 14:35:00,96.89,96.89,96.87,96.88,17525.0,82.0349,82.0349,82.018,82.0265,17525.0
2022-03-03 14:40:00,96.88,96.93,96.84,96.87,37643.0,82.0265,82.0688,81.9926,82.018,37643.0
2022-03-03 14:45:00,96.87,96.88,96.8,96.82,45361.0,82.018,82.0265,81.9587,81.9757,45361.0
2022-03-03 14:50:00,96.82,96.83,96.78,96.81,37955.0,81.9757,81.9841,81.9418,81.9672,37955.0
2022-03-03 14:55:00,96.81,96.85,96.8,96.84,40417.0,81.9672,82.0011,81.9587,81.9926,40417.0
2022-03-03 15:00:00,96.84,96.84,96.78,96.79,36644.0,81.9926,81.9926,81.9418,81.9503,36644.0
2022-03-03 15:05:00,96.79,96.8,96.48,96.55,98155.0,81.9503,81.9587,81.6878,81.7471,98155.0
2022-03-03 15:10:00,96.54,96.56,96.4,96.5,212058.0,81.7386,81.7555,81.6201,81.7047,212058.0
2022-03-03 15:15:00,96.51,96.61,96.45,96.57,152848.0,81.7132,81.7979,81.6624,81.764,152848.0
2022-03-03 15:20:00,96.57,96.59,96.51,96.52,95680.0,81.764,81.7809,81.7132,81.7217,95680.0
2022-03-03 15:25:00,96.52,96.56,96.5,96.56,65355.0,81.7217,81.7555,81.7047,81.7555,65355.0
2022-03-03 15:30:00,96.56,96.66,96.55,96.63,407106.0,81.7555,81.8402,81.7471,81.8148,407106.0
2022-03-03 15:35:00,96.62,96.74,96.61,96.69,138374.0,81.8063,81.9079,81.7979,81.8656,138374.0
2022-03-03 15:40:00,96.69,96.71,96.6,96.63,260005.0,81.8656,81.8825,81.7894,81.8148,260005.0
2022-03-03 15:45:00,96.62,96.69,96.62,96.64,114325.0,81.8063,81.8656,81.8063,81.8233,114325.0
2022-03-03 15:50:00,96.63,96.69,96.61,96.62,139889.0,81.8148,81.8656,81.7979,81.8063,139889.0
2022-03-03 15:55:00,96.62,96.71,96.6,96.7,201744.0,81.8063,81.8825,81.7894,81.8741,201744.0
2022-03-04 09:30:00,95.78,95.78,95.58,95.78,114897.0,81.0951,81.0951,80.9258,81.0951,114897.0
2022-03-04 09:35:00,95.77,95.81,95.67,95.8,53193.0,81.0867,81.1205,81.002,81.1121,53193.0
2022-03-04 09:40:00,95.79,95.79,95.6,95.66,71088.0,81.1036,81.1036,80.9427,80.9935,71088.0
2022-03-04 09:45:00,95.67,95.68,95.5,95.53,177032.0,81.002,81.0105,80.8581,80.8835,177032.0
2022-03-04 09:50:00,95.53,95.59,95.51,95.52,126797.0,80.8835,80.9343,80.8665,80.875,126797.0
2022-03-04 09:55:00,95.52,95.52,95.32,95.42,530656.0,80.875,80.875,80.7057,80.7903,530656.0
2022-03-04 10:00:00,95.41,95.48,95.3,95.34,240241.0,80.7819,80.8411,80.6887,80.7226,240241.0
2022-03-04 10:05:00,95.34,95.35,95.18,95.2,128377.0,80.7226,80.7311,80.5871,80.6041,128377.0
2022-03-04 10:10:00,95.21,95.36,95.21,95.33,118686.0,80.6125,80.7395,80.6125,80.7141,118686.0
2022-03-04 10:15:00,95.33,95.38,95.32,95.33,116104.0,80.7141,80.7565,80.7057,80.7141,116104.0
2022-03-04 10:20:00,95.33,95.36,95.31,95.36,52954.0,80.7141,80.7395,80.6972,80.7395,52954.0
2022-03-04 10:25:00,95.35,95.47,95.33,95.38,183002.0,80.7311,80.8327,80.7141,80.7565,183002.0
2022-03-04 10:30:00,95.38,95.41,95.35,95.4,105101.0,80.7565,80.7819,80.7311,80.7734,105101.0
2022-03-04 10:35:00,95.41,95.54,95.38,95.44,105499.0,80.7819,80.8919,80.7565,80.8073,105499.0
2022-03-04 10:40:00,95.43,95.44,95.35,95.36,62103.0,80.7988,80.8073,80.7311,80.7395,62103.0
2022-03-04 10:45:00,95.36,95.39,95.19,95.31,158011.0,80.7395,80.7649,80.5956,80.6972,158011.0
2022-03-04 10:50:00,95.31,95.32,95.25,95.25,132157.0,80.6972,80.7057,80.6464,80.6464,132157.0
2022-03-04 10:55:00,95.25,95.26,95.07,95.17,295839.0,80.6464,80.6549,80.494,80.5787,295839.0
2022-03-04 11:00:00,95.16,95.2,95.09,95.15,54273.0,80.5702,80.6041,80.5109,80.5617,54273.0
2022-03-04 11:05:00,95.15,95.17,95.05,95.05,128886.0,80.5617,80.5787,80.4771,80.4771,128886.0
2022-03-04 11:10:00,95.05,95.05,94.65,94.91,673510.0,80.4771,80.4771,80.1384,80.3585,673510.0
2022-03-04 11:15:00,94.92,94.98,94.91,94.95,87815.0,80.367,80.4178,80.3585,80.3924,87815.0
2022-03-04 11:20:00,94.95,94.95,94.87,94.91,94423.0,80.3924,80.3924,80.3247,80.3585,94423.0
2022-03-04 11:25:00,94.91,95.13,94.88,95.12,134692.0,80.3585,80.5448,80.3331,80.5363,134692.0
2022-03-04 11:30:00,95.07,95.14,94.88,95.0,182840.0,80.494,80.5533,80.3331,80.4347,182840.0
2022-03-04 11:35:00,95.0,95.02,94.96,95.01,85703.0,80.4347,80.4517,80.4009,80.4432,85703.0
2022-03-04 11:40:00,95.01,95.06,94.94,94.98,52865.0,80.4432,80.4855,80.3839,80.4178,52865.0
2022-03-04 11:45:00,94.99,95.08,94.99,95.07,69408.0,80.4263,80.5025,80.4263,80.494,69408.0
2022-03-04 11:50:00,95.06,95.16,95.04,95.16,77338.0,80.4855,80.5702,80.4686,80.5702,77338.0
2022-03-04 11:55:00,95.16,95.22,95.1,95.18,73635.0,80.5702,80.621,80.5194,80.5871,73635.0
2022-03-04 12:00:00,95.17,95.18,95.11,95.14,87901.0,80.5787,80.5871,80.5279,80.5533,87901.0
2022-03-04 12:05:00,95.15,95.17,95.07,95.1,222242.0,80.5617,80.5787,80.494,80.5194,222242.0
2022-03-04 12:10:00,95.09,95.11,95.05,95.08,263599.0,80.5109,80.5279,80.4771,80.5025,263599.0
2022-03-04 12:15:00,95.09,95.1,95.01,95.04,139188.0,80.5109,80.5194,80.4432,80.4686,139188.0
2022-03-04 12:20:00,95.05,95.09,94.97,95.01,119258.0,80.4771,80.5109,80.4093,80.4432,119258.0
2022-03-04 12:25:00,95.01,95.11,94.96,95.1,73003.0,80.4432,80.5279,80.4009,80.5194,73003.0
2022-03-04 12:30:00,95.1,95.12,95.06,95.09,65665.0,80.5194,80.5363,80.4855,80.5109,65665.0
2022-03-04 12:35:00,95.09,95.12,95.08,95.1,55296.0,80.5109,80.5363,80.5025,80.5194,55296.0
2022-03-04 12:40:00,95.1,95.15,95.07,95.12,64757.0,80.5194,80.5617,80.494,80.5363,64757.0
2022-03-04 12:45:00,95.12,95.16,95.06,95.16,139059.0,80.5363,80.5702,80.4855,80.5702,139059.0
2022-03-04 12:50:00,95.16,95.17,95.12,95.14,66295.0,80.5702,80.5787,80.5363,80.5533,66295.0
2022-03-04 12:55:00,95.14,95.2,95.13,95.19,44608.0,80.5533,80.6041,80.5448,80.5956,44608.0
2022-03-04 13:00:00,95.2,95.25,95.19,95.25,44574.0,80.6041,80.6464,80.5956,80.6464,44574.0
2022-03-04 13:05:00,95.26,95.3,95.23,95.28,87924.0,80.6549,80.6887,80.6295,80.6718,87924.0
2022-03-04 13:10:00,95.27,95.29,95.25,95.27,72629.0,80.6633,80.6803,80.6464,80.6633,72629.0
2022-03-04 13:15:00,95.26,95.29,95.15,95.23,94869.0,80.6549,80.6803,80.5617,80.6295,94869.0
2022-03-04 13:20:00,95.23,95.25,95.17,95.2,165505.0,80.6295,80.6464,80.5787,80.6041,165505.0
2022-03-04 13:25:00,95.19,95.2,94.97,94.99,146870.0,80.5956,80.6041,80.4093,80.4263,146870.0
2022-03-04 13:30:00,95.0,95.04,94.96,95.04,35679.0,80.4347,80.4686,80.4009,80.4686,35679.0
2022-03-04 13:35:00,95.04,95.1,95.04,95.1,45237.0,80.4686,80.5194,80.4686,80.5194,45237.0
2022-03-04 13:40:00,95.09,95.09,95.0,95.02,53465.0,80.5109,80.5109,80.4347,80.4517,53465.0
2022-03-04 13:45:00,95.0,95.0,94.95,94.98,53791.0,80.4347,80.4347,80.3924,80.4178,53791.0
2022-03-04 13:50:00,94.99,95.02,94.96,94.96,50957.0,80.4263,80.4517,80.4009,80.4009,50957.0
2022-03-04 13:55:00,94.97,94.98,94.95,94.96,36479.0,80.4093,80.4178,80.3924,80.4009,36479.0
2022-03-04 14:00:00,94.97,94.97,94.84,94.9,67375.0,80.4093,80.4093,80.2993,80.3501,67375.0
2022-03-04 14:05:00,94.9,94.91,94.82,94.82,34300.0,80.3501,80.3585,80.2823,80.2823,34300.0
2022-03-04 14:10:00,94.81,94.84,94.8,94.81,28369.0,80.2739,80.2993,80.2654,80.2739,28369.0
2022-03-04 14:15:00,94.81,94.83,94.73,94.76,33470.0,80.2739,80.2908,80.2061,80.2315,33470.0
2022-03-04 14:20:00,94.75,94.87,94.74,94.84,75041.0,80.2231,80.3247,80.2146,80.2993,75041.0
2022-03-04 14:25:00,94.83,94.86,94.79,94.81,35315.0,80.2908,80.3162,80.2569,80.2739,35315.0
2022-03-04 14:30:00,94.81,94.85,94.79,94.8,35741.0,80.2739,80.3077,80.2569,80.2654,35741.0
2022-03-04 14:35:00,94.8,94.8,94.78,94.79,108852.0,80.2654,80.2654,80.2485,80.2569,108852.0
2022-03-04 14:40:00,94.79,94.8,94.65,94.67,167673.0,80.2569,80.2654,80.1384,80.1553,167673.0
2022-03-04 14:45:00,94.68,94.68,94.59,94.6,98219.0,80.1638,80.1638,80.0876,80.096,98219.0
2022-03-04 14:50:00,94.6,94.63,94.57,94.61,67929.0,80.096,80.1215,80.0706,80.1045,67929.0
2022-03-04 14:55:00,94.61,94.62,94.56,94.59,63366.0,80.1045,80.113,80.0622,80.0876,63366.0
2022-03-04 15:00:00,94.58,94.58,94.4,94.44,66603.0,80.0791,80.0791,79.9267,79.9606,66603.0
2022-03-04 15:05:00,94.44,94.52,94.43,94.45,47652.0,79.9606,80.0283,79.9521,79.969,47652.0
2022-03-04 15:10:00,94.45,94.46,94.38,94.42,93987.0,79.969,79.9775,79.9098,79.9436,93987.0
2022-03-04 15:15:00,94.41,94.44,94.29,94.3,80665.0,79.9352,79.9606,79.8336,79.842,80665.0
2022-03-04 15:20:00,94.3,94.36,94.28,94.35,83618.0,79.842,79.8928,79.8251,79.8844,83618.0
2022-03-04 15:25:00,94.36,94.46,94.34,94.44,74027.0,79.8928,79.9775,79.8759,79.9606,74027.0
2022-03-04 15:30:00,94.45,94.47,94.41,94.46,68281.0,79.969,79.986,79.9352,79.9775,68281.0
2022-03-04 15:35:00,94.47,94.69,94.46,94.49,128776.0,79.986,80.1723,79.9775,80.0029,128776.0
2022-03-04 15:40:00,94.5,94.5,94.43,94.45,117239.0,80.0114,80.0114,79.9521,79.969,117239.0
2022-03-04 15:45:00,94.44,94.54,94.42,94.42,133999.0,79.9606,80.0452,79.9436,79.9436,133999.0
2022-03-04 15:50:00,94.44,94.48,94.37,94.45,186043.0,79.9606,79.9944,79.9013,79.969,186043.0
2022-03-04 15:55:00,94.45,94.61,94.44,94.6,298246.0,79.969,80.1045,79.9606,80.096,298246.0
2022-03-07 09:30:00,94.6,94.6,94.26,94.29,115757.0,80.096,80.096,79.8082,79.8336,115757.0
2022-03-07 09:35:00,94.31,94.5,94.29,94.48,107094.0,79.8505,80.0114,79.8336,79.9944,107094.0
2022-03-07 09:40:00,94.48,94.54,94.41,94.43,44884.0,79.9944,80.0452,79.9352,79.9521,44884.0
2022-03-07 09:45:00,94.42,94.45,94.36,94.42,85099.0,79.9436,79.969,79.8928,79.9436,85099.0
2022-03-07 09:50:00,94.42,94.45,94.4,94.45,63312.0,79.9436,79.969,79.9267,79.969,63312.0
2022-03-07 09:55:00,94.45,94.49,94.34,94.37,51852.0,79.969,80.0029,79.8759,79.9013,51852.0
2022-03-07 10:00:00,94.38,94.38,94.3,94.37,46425.0,79.9098,79.9098,79.842,79.9013,46425.0
2022-03-07 10:05:00,94.36,94.4,94.33,94.34,38236.0,79.8928,79.9267,79.8674,79.8759,38236.0
2022-03-07 10:10:00,94.34,94.36,94.31,94.34,35595.0,79.8759,79.8928,79.8505,79.8759,35595.0
2022-03-07 10:15:00,94.34,94.36,94.32,94.32,22351.0,79.8759,79.8928,79.859,79.859,22351.0
2022-03-07 10:20:00,94.31,94.35,94.3,94.31,31910.0,79.8505,79.8844,79.842,79.8505,31910.0
2022-03-07 10:25:00,94.31,94.31,94.09,94.1,69847.0,79.8505,79.8505,79.6642,79.6727,69847.0
2022-03-07 10:30:00,94.1,94.15,93.91,93.95,69348.0,79.6727,79.715,79.5118,79.5457,69348.0
2022-03-07 10:35:00,93.95,94.04,93.94,94.0,158434.0,79.5457,79.6219,79.5372,79.588,158434.0
2022-03-07 10:40:00,93.99,94.04,93.97,94.01,117091.0,79.5796,79.6219,79.5626,79.5965,117091.0
2022-03-07 10:45:00,94.01,94.14,94.0,94.05,136098.0,79.5965,79.7066,79.588,79.6304,136098.0
2022-03-07 10:50:00,94.05,94.07,93.99,93.99,122450.0,79.6304,79.6473,79.5796,79.5796,122450.0
2022-03-07 10:55:00,94.0,94.11,93.99,94.08,85019.0,79.588,79.6812,79.5796,79.6558,85019.0
2022-03-07 11:00:00,94.08,94.12,94.07,94.11,66520.0,79.6558,79.6896,79.6473,79.6812,66520.0
2022-03-07 11:05:00,94.11,94.25,94.1,94.25,121436.0,79.6812,79.7997,79.6727,79.7997,121436.0
2022-03-07 11:10:00,94.25,94.41,94.24,94.41,95687.0,79.7997,79.9352,79.7912,79.9352,95687.0
2022-03-07 11:15:00,94.4,94.4,94.34,94.38,50773.0,79.9267,79.9267,79.8759,79.9098,50773.0
2022-03-07 11:20:00,94.37,94.38,94.33,94.35,16572.0,79.9013,79.9098,79.8674,79.8844,16572.0
2022-03-07 11:25:00,94.35,94.38,94.28,94.31,39939.0,79.8844,79.9098,79.8251,79.8505,39939.0
2022-03-07 11:30:00,94.31,94.35,94.27,94.33,31308.0,79.8505,79.8844,79.8166,79.8674,31308.0
2022-03-07 11:35:00,94.32,94.32,94.27,94.28,40134.0,79.859,79.859,79.8166,79.8251,40134.0
2022-03-07 11:40:00,94.27,94.27,94.13,94.16,38049.0,79.8166,79.8166,79.6981,79.7235,38049.0
2022-03-07 11:45:00,94.14,94.33,94.13,94.28,38649.0,79.7066,79.8674,79.6981,79.8251,38649.0
2022-03-07 11:50:00,94.29,94.33,94.29,94.3,48515.0,79.8336,79.8674,79.8336,79.842,48515.0
2022-03-07 11:55:00,94.29,94.3,94.24,94.25,51553.0,79.8336,79.842,79.7912,79.7997,51553.0
2022-03-07 12:00:00,94.26,94.27,94.22,94.22,51454.0,79.8082,79.8166,79.7743,79.7743,51454.0
2022-03-07 12:05:00,94.23,94.23,94.18,94.2,39126.0,79.7828,79.7828,79.7404,79.7574,39126.0
2022-03-07 12:10:00,94.2,94.25,94.18,94.24,27699.0,79.7574,79.7997,79.7404,79.7912,27699.0
2022-03-07 12:15:00,94.24,94.29,94.23,94.24,19120.0,79.7912,79.8336,79.7828,79.7912,19120.0
2022-03-07 12:20:00,94.25,94.26,94.16,94.17,47224.0,79.7997,79.8082,79.7235,79.732,47224.0
2022-03-07 12:25:00,94.17,94.17,94.12,94.15,32809.0,79.732,79.732,79.6896,79.715,32809.0
2022-03-07 12:30:00,94.15,94.19,94.09,94.17,18123.0,79.715,79.7489,79.6642,79.732,18123.0
2022-03-07 12:35:00,94.18,94.21,94.11,94.17,70245.0,79.7404,79.7658,79.6812,79.732,70245.0
2022-03-07 12:40:00,94.17,94.2,94.16,94.19,23257.0,79.732,79.7574,79.7235,79.7489,23257.0
2022-03-07 12:45:00,94.2,94.27,94.19,94.26,30330.0,79.7574,79.8166,79.7489,79.8082,30330.0
2022-03-07 12:50:00,94.25,94.32,94.1,94.15,169101.0,79.7997,79.859,79.6727,79.715,169101.0
2022-03-07 12:55:00,94.15,94.15,94.04,94.09,57486.0,79.715,79.715,79.6219,79.6642,57486.0
2022-03-07 13:00:00,94.09,94.2,94.08,94.16,219716.0,79.6642,79.7574,79.6558,79.7235,219716.0
2022-03-07 13:05:00,94.16,94.22,94.14,94.15,84650.0,79.7235,79.7743,79.7066,79.715,84650.0
2022-03-07 13:10:00,94.15,94.15,93.99,94.12,150611.0,79.715,79.715,79.5796,79.6896,150611.0
2022-03-07 13:15:00,94.12,94.14,94.1,94.14,68403.0,79.6896,79.7066,79.6727,79.7066,68403.0
2022-03-07 13:20:00,94.14,94.15,94.07,94.08,207536.0,79.7066,79.715,79.6473,79.6558,207536.0
2022-03-07 13:25:00,94.08,94.27,94.06,94.25,207846.0,79.6558,79.8166,79.6388,79.7997,207846.0
2022-03-07 13:30:00,94.26,94.26,94.13,94.14,108665.0,79.8082,79.8082,79.6981,79.7066,108665.0
2022-03-07 13:35:00,94.14,94.2,94.13,94.16,46477.0,79.7066,79.7574,79.6981,79.7235,46477.0
2022-03-07 13:40:00,94.15,94.17,94.08,94.09,29664.0,79.715,79.732,79.6558,79.6642,29664.0
2022-03-07 13:45:00,94.09,94.12,94.08,94.09,25306.0,79.6642,79.6896,79.6558,79.6642,25306.0
2022-03-07 13:50:00,94.1,94.12,94.06,94.06,39184.0,79.6727,79.6896,79.6388,79.6388,39184.0
2022-03-07 13:55:00,94.06,94.07,94.02,94.03,31592.0,79.6388,79.6473,79.605,79.6134,31592.0
2022-03-07 14:00:00,94.03,94.06,93.92,93.92,59785.0,79.6134,79.6388,79.5203,79.5203,59785.0
2022-03-07 14:05:00,93.92,94.01,93.9,93.98,44610.0,79.5203,79.5965,79.5034,79.5711,44610.0
2022-03-07 14:10:00,93.99,94.03,93.98,94.01,23453.0,79.5796,79.6134,79.5711,79.5965,23453.0
2022-03-07 14:15:00,94.01,94.07,93.99,94.05,36997.0,79.5965,79.6473,79.5796,79.6304,36997.0
2022-03-07 14:20:00,94.05,94.05,94.01,94.03,82829.0,79.6304,79.6304,79.5965,79.6134,82829.0
2022-03-07 14:25:00,94.03,94.04,93.97,94.0,43003.0,79.6134,79.6219,79.5626,79.588,43003.0
2022-03-07 14:30:00,94.01,94.01,93.97,93.98,35546.0,79.5965,79.5965,79.5626,79.5711,35546.0
2022-03-07 14:35:00,93.98,93.98,93.93,93.95,55014.0,79.5711,79.5711,79.5288,79.5457,55014.0
2022-03-07 14:40:00,93.96,93.96,93.92,93.93,50604.0,79.5542,79.5542,79.5203,79.5288,50604.0
2022-03-07 14:45:00,93.93,93.96,93.92,93.95,35660.0,79.5288,79.5542,79.5203,79.5457,35660.0
2022-03-07 14:50:00,93.95,93.95,93.92,93.94,56134.0,79.5457,79.5457,79.5203,79.5372,56134.0
2022-03-07 14:55:00,93.94,93.95,93.73,93.75,99864.0,79.5372,79.5457,79.3594,79.3764,99864.0
2022-03-07 15:00:00,93.75,93.83,93.74,93.78,58356.0,79.3764,79.4441,79.3679,79.4018,58356.0
2022-03-07 15:05:00,93.79,93.81,93.76,93.8,34786.0,79.4102,79.4272,79.3848,79.4187,34786.0
2022-03-07 15:10:00,93.8,93.81,93.72,93.73,28144.0,79.4187,79.4272,79.351,79.3594,28144.0
2022-03-07 15:15:00,93.73,93.73,93.69,93.7,72566.0,79.3594,79.3594,79.3256,79.334,72566.0
2022-03-07 15:20:00,93.7,93.76,93.7,93.74,28342.0,79.334,79.3848,79.334,79.3679,28342.0
2022-03-07 15:25:00,93.74,93.78,93.72,93.72,45411.0,79.3679,79.4018,79.351,79.351,45411.0
2022-03-07 15:30:00,93.72,93.75,93.71,93.73,108996.0,79.351,79.3764,79.3425,79.3594,108996.0
2022-03-07 15:35:00,93.73,93.75,93.68,93.7,60397.0,79.3594,79.3764,79.3171,79.334,60397.0
2022-03-07 15:40:00,93.7,93.79,93.69,93.75,182729.0,79.334,79.4102,79.3256,79.3764,182729.0
2022-03-07 15:45:00,93.74,93.82,93.7,93.77,111861.0,79.3679,79.4356,79.334,79.3933,111861.0
2022-03-07 15:50:00,93.78,93.86,93.76,93.84,105439.0,79.4018,79.4695,79.3848,79.4526,105439.0
2022-03-07 15:55:00,93.84,93.89,93.76,93.86,298676.0,79.4526,79.4949,79.3848,79.4695,298676.0
2022-03-08 09:30:00,94.0,94.31,94.0,94.19,102445.0,79.588,79.8505,79.588,79.7489,102445.0
2022-03-08 09:35:00,94.17,94.22,94.09,94.16,166877.0,79.732,79.7743,79.6642,79.7235,166877.0
2022-03-08 09:40:00,94.15,94.17,94.03,94.13,104436.0,79.715,79.732,79.6134,79.6981,104436.0
2022-03-08 09:45:00,94.13,94.28,94.1,94.26,123625.0,79.6981,79.8251,79.6727,79.8082,123625.0
2022-03-08 09:50:00,94.25,94.25,94.17,94.2,59745.0,79.7997,79.7997,79.732,79.7574,59745.0
2022-03-08 09:55:00,94.19,94.29,94.19,94.28,98684.0,79.7489,79.8336,79.7489,79.8251,98684.0
2022-03-08 10:00:00,94.27,94.28,94.15,94.16,80240.0,79.8166,79.8251,79.715,79.7235,80240.0
2022-03-08 10:05:00,94.15,94.16,94.11,94.14,74570.0,79.715,79.7235,79.6812,79.7066,74570.0
2022-03-08 10:10:00,94.15,94.23,94.15,94.22,92990.0,79.715,79.7828,79.715,79.7743,92990.0
2022-03-08 10:15:00,94.23,94.52,94.23,94.52,171104.0,79.7828,80.0283,79.7828,80.0283,171104.0
2022-03-08 10:20:00,94.51,94.58,94.47,94.48,89718.0,80.0198,80.0791,79.986,79.9944,89718.0
2022-03-08 10:25:00,94.47,94.47,94.32,94.34,44459.0,79.986,79.986,79.859,79.8759,44459.0
2022-03-08 10:30:00,94.36,94.39,94.34,94.38,38111.0,79.8928,79.9182,79.8759,79.9098,38111.0
2022-03-08 10:35:00,94.38,94.39,94.29,94.39,66193.0,79.9098,79.9182,79.8336,79.9182,66193.0
2022-03-08 10:40:00,94.39,94.43,94.34,94.37,78448.0,79.9182,79.9521,79.8759,79.9013,78448.0
2022-03-08 10:45:00,94.36,94.43,94.32,94.41,31685.0,79.8928,79.9521,79.859,79.9352,31685.0
2022-03-08 10:50:00,94.4,94.41,94.3,94.33,70797.0,79.9267,79.9352,79.842,79.8674,70797.0
2022-03-08 10:55:00,94.33,94.43,94.31,94.41,62395.0,79.8674,79.9521,79.8505,79.9352,62395.0
2022-03-08 11:00:00,94.41,94.43,94.33,94.4,60843.0,79.9352,79.9521,79.8674,79.9267,60843.0
2022-03-08 11:05:00,94.4,94.4,94.32,94.34,202323.0,79.9267,79.9267,79.859,79.8759,202323.0
2022-03-08 11:10:00,94.34,94.43,94.31,94.37,83617.0,79.8759,79.9521,79.8505,79.9013,83617.0
2022-03-08 11:15:00,94.37,94.39,94.3,94.31,75513.0,79.9013,79.9182,79.842,79.8505,75513.0
2022-03-08 11:20:00,94.31,94.32,94.26,94.27,26567.0,79.8505,79.859,79.8082,79.8166,26567.0
2022-03-08 11:25:00,94.28,94.38,94.24,94.38,115956.0,79.8251,79.9098,79.7912,79.9098,115956.0
2022-03-08 11:30:00,94.38,94.41,94.28,94.4,140054.0,79.9098,79.9352,79.8251,79.9267,140054.0
2022-03-08 11:35:00,94.4,94.46,94.33,94.45,116611.0,79.9267,79.9775,79.8674,79.969,116611.0
2022-03-08 11:40:00,94.44,94.49,94.43,94.48,81451.0,79.9606,80.0029,79.9521,79.9944,81451.0
2022-03-08 11:45:00,94.48,94.57,94.47,94.54,78643.0,79.9944,80.0706,79.986,80.0452,78643.0
2022-03-08 11:50:00,94.53,94.53,94.5,94.53,18468.0,80.0368,80.0368,80.0114,80.0368,18468.0
2022-03-08 11:55:00,94.53,94.56,94.51,94.52,31043.0,80.0368,80.0622,80.0198,80.0283,31043.0
2022-03-08 12:00:00,94.52,94.61,94.5,94.56,49500.0,80.0283,80.1045,80.0114,80.0622,49500.0
2022-03-08 12:05:00,94.56,94.6,94.47,94.52,37908.0,80.0622,80.096,79.986,80.0283,37908.0
2022-03-08 12:10:00,94.51,94.59,94.51,94.59,39683.0,80.0198,80.0876,80.0198,80.0876,39683.0
2022-03-08 12:15:00,94.59,94.76,94.54,94.57,332337.0,80.0876,80.2315,80.0452,80.0706,332337.0
2022-03-08 12:20:00,94.6,94.94,94.6,94.94,264725.0,80.096,80.3839,80.096,80.3839,264725.0
2022-03-08 12:25:00,94.93,94.94,94.85,94.93,180760.0,80.3755,80.3839,80.3077,80.3755,180760.0
2022-03-08 12:30:00,94.93,95.03,94.81,95.03,156854.0,80.3755,80.4601,80.2739,80.4601,156854.0
2022-03-08 12:35:00,95.04,95.4,95.03,95.17,273436.0,80.4686,80.7734,80.4601,80.5787,273436.0
2022-03-08 12:40:00,95.2,95.31,95.19,95.31,170449.0,80.6041,80.6972,80.5956,80.6972,170449.0
2022-03-08 12:45:00,95.3,95.32,95.22,95.26,136398.0,80.6887,80.7057,80.621,80.6549,136398.0
2022-03-08 12:50:00,95.25,95.31,95.22,95.3,142618.0,80.6464,80.6972,80.621,80.6887,142618.0
2022-03-08 12:55:00,95.29,95.36,95.27,95.36,61725.0,80.6803,80.7395,80.6633,80.7395,61725.0
2022-03-08 13:00:00,95.36,95.48,95.35,95.48,186291.0,80.7395,80.8411,80.7311,80.8411,186291.0
2022-03-08 13:05:00,95.48,95.7,95.45,95.7,250319.0,80.8411,81.0274,80.8157,81.0274,250319.0
2022-03-08 13:10:00,95.7,95.87,95.67,95.79,159989.0,81.0274,81.1713,81.002,81.1036,159989.0
2022-03-08 13:15:00,95.79,95.79,95.37,95.48,119152.0,81.1036,81.1036,80.748,80.8411,119152.0
2022-03-08 13:20:00,95.48,95.49,95.39,95.44,37531.0,80.8411,80.8496,80.7649,80.8073,37531.0
2022-03-08 13:25:00,95.45,95.45,94.99,95.01,109464.0,80.8157,80.8157,80.4263,80.4432,109464.0
2022-03-08 13:30:00,95.02,95.06,94.89,94.97,185223.0,80.4517,80.4855,80.3416,80.4093,185223.0
2022-03-08 13:35:00,94.97,95.15,94.97,95.07,57591.0,80.4093,80.5617,80.4093,80.494,57591.0
2022-03-08 13:40:00,95.07,95.09,94.91,95.05,82434.0,80.494,80.5109,80.3585,80.4771,82434.0
2022-03-08 13:45:00,95.05,95.06,94.93,94.98,47268.0,80.4771,80.4855,80.3755,80.4178,47268.0
2022-03-08 13:50:00,94.97,95.05,94.92,94.95,64882.0,80.4093,80.4771,80.367,80.3924,64882.0
2022-03-08 13:55:00,94.95,94.98,94.91,94.94,40848.0,80.3924,80.4178,80.3585,80.3839,40848.0
2022-03-08 14:00:00,94.94,94.97,94.74,94.79,102659.0,80.3839,80.4093,80.2146,80.2569,102659.0
2022-03-08 14:05:00,94.78,94.78,94.67,94.72,66923.0,80.2485,80.2485,80.1553,80.1977,66923.0
2022-03-08 14:10:00,94.72,94.72,94.5,94.66,119458.0,80.1977,80.1977,80.0114,80.1469,119458.0
2022-03-08 14:15:00,94.65,94.75,94.6,94.69,53995.0,80.1384,80.2231,80.096,80.1723,53995.0
2022-03-08 14:20:00,94.69,94.81,94.67,94.75,60963.0,80.1723,80.2739,80.1553,80.2231,60963.0
2022-03-08 14:25:00,94.74,94.91,94.73,94.91,54487.0,80.2146,80.3585,80.2061,80.3585,54487.0
2022-03-08 14:30:00,94.92,94.92,94.81,94.81,46799.0,80.367,80.367,80.2739,80.2739,46799.0
2022-03-08 14:35:00,94.81,94.9,94.79,94.87,33033.0,80.2739,80.3501,80.2569,80.3247,33033.0
2022-03-08 14:40:00,94.87,94.91,94.83,94.89,38291.0,80.3247,80.3585,80.2908,80.3416,38291.0
2022-03-08 14:45:00,94.91,95.02,94.91,95.0,76889.0,80.3585,80.4517,80.3585,80.4347,76889.0
2022-03-08 14:50:00,94.98,95.04,94.94,94.97,89723.0,80.4178,80.4686,80.3839,80.4093,89723.0
2022-03-08 14:55:00,94.97,95.02,94.92,94.97,44339.0,80.4093,80.4517,80.367,80.4093,44339.0
2022-03-08 15:00:00,94.96,95.03,94.95,95.02,27447.0,80.4009,80.4601,80.3924,80.4517,27447.0
2022-03-08 15:05:00,95.03,95.09,95.02,95.06,18341.0,80.4601,80.5109,80.4517,80.4855,18341.0
2022-03-08 15:10:00,95.07,95.1,94.93,95.03,176145.0,80.494,80.5194,80.3755,80.4601,176145.0
2022-03-08 15:15:00,95.02,95.04,94.96,94.97,70824.0,80.4517,80.4686,80.4009,80.4093,70824.0
2022-03-08 15:20:00,94.96,94.97,94.85,94.92,56009.0,80.4009,80.4093,80.3077,80.367,56009.0
2022-03-08 15:25:00,94.93,94.94,94.74,94.74,75333.0,80.3755,80.3839,80.2146,80.2146,75333.0
2022-03-08 15:30:00,94.74,94.78,94.57,94.63,141725.0,80.2146,80.2485,80.0706,80.1215,141725.0
2022-03-08 15:35:00,94.62,94.64,94.57,94.63,47428.0,80.113,80.1299,80.0706,80.1215,47428.0
2022-03-08 15:40:00,94.63,94.65,94.57,94.58,71071.0,80.1215,80.1384,80.0706,80.0791,71071.0
2022-03-08 15:45:00,94.56,94.68,94.52,94.54,144012.0,80.0622,80.1638,80.0283,80.0452,144012.0
2022-03-08 15:50:00,94.55,95.03,94.55,94.8,400021.0,80.0537,80.4601,80.0537,80.2654,400021.0
2022-03-08 15:55:00,94.8,94.93,94.69,94.73,336892.0,80.2654,80.3755,80.1723,80.2061,336892.0
2022-03-09 09:30:00,95.67,95.72,95.51,95.57,197753.0,81.002,81.0443,80.8665,80.9173,197753.0
2022-03-09 09:35:00,95.58,95.6,95.52,95.57,215771.0,80.9258,80.9427,80.875,80.9173,215771.0
2022-03-09 09:40:00,95.56,95.61,95.55,95.56,71322.0,80.9089,80.9512,80.9004,80.9089,71322.0
2022-03-09 09:45:00,95.55,95.6,95.53,95.55,140064.0,80.9004,80.9427,80.8835,80.9004,140064.0
2022-03-09 09:50:00,95.55,95.56,95.45,95.49,120956.0,80.9004,80.9089,80.8157,80.8496,120956.0
2022-03-09 09:55:00,95.48,95.48,95.26,95.37,498130.0,80.8411,80.8411,80.6549,80.748,498130.0
2022-03-09 10:00:00,95.37,95.56,95.35,95.56,434112.0,80.748,80.9089,80.7311,80.9089,434112.0
2022-03-09 10:05:00,95.56,95.61,95.52,95.55,57752.0,80.9089,80.9512,80.875,80.9004,57752.0
2022-03-09 10:10:00,95.55,95.56,95.48,95.54,37693.0,80.9004,80.9089,80.8411,80.8919,37693.0
2022-03-09 10:15:00,95.54,95.63,95.49,95.59,60853.0,80.8919,80.9681,80.8496,80.9343,60853.0
2022-03-09 10:20:00,95.58,95.6,95.48,95.54,570667.0,80.9258,80.9427,80.8411,80.8919,570667.0
2022-03-09 10:25:00,95.55,95.64,95.48,95.62,196471.0,80.9004,80.9766,80.8411,80.9597,196471.0
2022-03-09 10:30:00,95.62,95.64,95.52,95.63,81420.0,80.9597,80.9766,80.875,80.9681,81420.0
2022-03-09 10:35:00,95.66,95.78,95.63,95.73,311040.0,80.9935,81.0951,80.9681,81.0528,311040.0
2022-03-09 10:40:00,95.73,95.79,95.72,95.75,57307.0,81.0528,81.1036,81.0443,81.0697,57307.0
2022-03-09 10:45:00,95.73,95.83,95.72,95.8,79926.0,81.0528,81.1375,81.0443,81.1121,79926.0
2022-03-09 10:50:00,95.8,95.82,95.74,95.78,152157.0,81.1121,81.129,81.0613,81.0951,152157.0
2022-03-09 10:55:00,95.79,95.82,95.78,95.81,75081.0,81.1036,81.129,81.0951,81.1205,75081.0
2022-03-09 11:00:00,95.81,95.82,95.74,95.75,105255.0,81.1205,81.129,81.0613,81.0697,105255.0
2022-03-09 11:05:00,95.76,95.8,95.75,95.77,54687.0,81.0782,81.1121,81.0697,81.0867,54687.0
2022-03-09 11:10:00,95.77,95.82,95.74,95.78,97997.0,81.0867,81.129,81.0613,81.0951,97997.0
2022-03-09 11:15:00,95.79,95.81,95.74,95.81,58534.0,81.1036,81.1205,81.0613,81.1205,58534.0
2022-03-09 11:20:00,95.81,95.94,95.81,95.86,160038.0,81.1205,81.2306,81.1205,81.1629,160038.0
2022-03-09 11:25:00,95.86,95.89,95.85,95.86,39643.0,81.1629,81.1883,81.1544,81.1629,39643.0
2022-03-09 11:30:00,95.85,96.01,95.85,96.0,52856.0,81.1544,81.2899,81.1544,81.2814,52856.0
2022-03-09 11:35:00,95.99,96.01,95.97,96.0,105875.0,81.2729,81.2899,81.256,81.2814,105875.0
2022-03-09 11:40:00,96.0,96.01,95.98,96.0,75674.0,81.2814,81.2899,81.2645,81.2814,75674.0
2022-03-09 11:45:00,96.0,96.1,95.99,96.09,144214.0,81.2814,81.3661,81.2729,81.3576,144214.0
2022-03-09 11:50:00,96.09,96.1,96.05,96.06,54713.0,81.3576,81.3661,81.3237,81.3322,54713.0
2022-03-09 11:55:00,96.06,96.11,96.04,96.09,71209.0,81.3322,81.3745,81.3153,81.3576,71209.0
2022-03-09 12:00:00,96.09,96.15,96.08,96.15,64804.0,81.3576,81.4084,81.3491,81.4084,64804.0
2022-03-09 12:05:00,96.15,96.19,96.15,96.19,29421.0,81.4084,81.4423,81.4084,81.4423,29421.0
2022-03-09 12:10:00,96.19,96.19,96.11,96.16,94098.0,81.4423,81.4423,81.3745,81.4169,94098.0
2022-03-09 12:15:00,96.16,96.19,96.11,96.13,86210.0,81.4169,81.4423,81.3745,81.3915,86210.0
2022-03-09 12:20:00,96.14,96.16,95.95,96.12,409038.0,81.3999,81.4169,81.2391,81.383,409038.0
2022-03-09 12:25:00,96.12,96.15,96.06,96.15,142862.0,81.383,81.4084,81.3322,81.4084,142862.0
2022-03-09 12:30:00,96.15,96.15,96.09,96.11,81632.0,81.4084,81.4084,81.3576,81.3745,81632.0
2022-03-09 12:35:00,96.11,96.19,96.07,96.19,107742.0,81.3745,81.4423,81.3407,81.4423,107742.0
2022-03-09 12:40:00,96.19,96.27,96.18,96.25,121934.0,81.4423,81.51,81.4338,81.4931,121934.0
2022-03-09 12:45:00,96.24,96.25,96.21,96.24,59155.0,81.4846,81.4931,81.4592,81.4846,59155.0
2022-03-09 12:50:00,96.24,96.25,96.19,96.2,53465.0,81.4846,81.4931,81.4423,81.4507,53465.0
2022-03-09 12:55:00,96.2,96.21,96.12,96.12,87143.0,81.4507,81.4592,81.383,81.383,87143.0
2022-03-09 13:00:00,96.12,96.13,95.98,96.05,89005.0,81.383,81.3915,81.2645,81.3237,89005.0
2022-03-09 13:05:00,96.04,96.06,95.99,96.04,35685.0,81.3153,81.3322,81.2729,81.3153,35685.0
2022-03-09 13:10:00,96.04,96.07,95.98,96.0,118129.0,81.3153,81.3407,81.2645,81.2814,118129.0
2022-03-09 13:15:00,95.99,96.03,95.98,96.0,33357.0,81.2729,81.3068,81.2645,81.2814,33357.0
2022-03-09 13:20:00,96.01,96.04,95.95,95.98,34008.0,81.2899,81.3153,81.2391,81.2645,34008.0
2022-03-09 13:25:00,95.99,96.02,95.97,96.0,30733.0,81.2729,81.2983,81.256,81.2814,30733.0
2022-03-09 13:30:00,96.0,96.0,95.84,95.88,64976.0,81.2814,81.2814,81.1459,81.1798,64976.0
2022-03-09 13:35:00,95.88,95.88,95.74,95.77,104489.0,81.1798,81.1798,81.0613,81.0867,104489.0
2022-03-09 13:40:00,95.78,95.78,95.7,95.71,139464.0,81.0951,81.0951,81.0274,81.0359,139464.0
2022-03-09 13:45:00,95.72,95.72,95.63,95.68,80850.0,81.0443,81.0443,80.9681,81.0105,80850.0
2022-03-09 13:50:00,95.68,95.76,95.64,95.75,76620.0,81.0105,81.0782,80.9766,81.0697,76620.0
2022-03-09 13:55:00,95.75,95.75,95.69,95.71,254348.0,81.0697,81.0697,81.0189,81.0359,254348.0
2022-03-09 14:00:00,95.71,95.96,95.7,95.95,143830.0,81.0359,81.2475,81.0274,81.2391,143830.0
2022-03-09 14:05:00,95.95,96.0,95.9,95.95,69467.0,81.2391,81.2814,81.1967,81.2391,69467.0
2022-03-09 14:10:00,95.95,95.95,95.89,95.95,45779.0,81.2391,81.2391,81.1883,81.2391,45779.0
2022-03-09 14:15:00,95.95,95.96,95.9,95.96,57195.0,81.2391,81.2475,81.1967,81.2475,57195.0
2022-03-09 14:20:00,95.96,95.98,95.86,95.92,48432.0,81.2475,81.2645,81.1629,81.2137,48432.0
2022-03-09 14:25:00,95.92,95.96,95.91,95.95,32831.0,81.2137,81.2475,81.2052,81.2391,32831.0
2022-03-09 14:30:00,95.95,95.96,95.88,95.96,58314.0,81.2391,81.2475,81.1798,81.2475,58314.0
2022-03-09 14:35:00,95.95,96.02,95.95,96.02,81666.0,81.2391,81.2983,81.2391,81.2983,81666.0
2022-03-09 14:40:00,96.01,96.04,95.93,95.93,82063.0,81.2899,81.3153,81.2221,81.2221,82063.0
2022-03-09 14:45:00,95.94,95.94,95.82,95.83,106261.0,81.2306,81.2306,81.129,81.1375,106261.0
2022-03-09 14:50:00,95.83,95.91,95.82,95.86,65870.0,81.1375,81.2052,81.129,81.1629,65870.0
2022-03-09 14:55:00,95.86,95.89,95.84,95.85,54360.0,81.1629,81.1883,81.1459,81.1544,54360.0
2022-03-09 15:00:00,95.85,95.88,95.84,95.84,28238.0,81.1544,81.1798,81.1459,81.1459,28238.0
2022-03-09 15:05:00,95.84,95.92,95.84,95.91,46857.0,81.1459,81.2137,81.1459,81.2052,46857.0
2022-03-09 15:10:00,95.92,96.01,95.92,95.96,56105.0,81.2137,81.2899,81.2137,81.2475,56105.0
2022-03-09 15:15:00,95.97,96.01,95.92,96.01,64286.0,81.256,81.2899,81.2137,81.2899,64286.0
2022-03-09 15:20:00,96.01,96.07,95.99,96.03,125707.0,81.2899,81.3407,81.2729,81.3068,125707.0
2022-03-09 15:25:00,96.03,96.04,95.92,95.96,120056.0,81.3068,81.3153,81.2137,81.2475,120056.0
2022-03-09 15:30:00,95.96,96.01,95.94,95.95,54119.0,81.2475,81.2899,81.2306,81.2391,54119.0
2022-03-09 15:35:00,95.96,95.98,95.93,95.94,76812.0,81.2475,81.2645,81.2221,81.2306,76812.0
2022-03-09 15:40:00,95.94,95.94,95.91,95.92,50068.0,81.2306,81.2306,81.2052,81.2137,50068.0
2022-03-09 15:45:00,95.92,95.94,95.49,95.5,131877.0,81.2137,81.2306,80.8496,80.8581,131877.0
2022-03-09 15:50:00,95.54,95.82,95.52,95.7,196999.0,80.8919,81.129,80.875,81.0274,196999.0
2022-03-09 15:55:00,95.71,95.71,95.52,95.61,269798.0,81.0359,81.0359,80.875,80.9512,269798.0
2022-03-10 09:30:00,95.26,95.4,95.09,95.16,113350.0,80.6549,80.7734,80.5109,80.5702,113350.0
2022-03-10 09:35:00,95.14,95.17,94.96,95.16,70440.0,80.5533,80.5787,80.4009,80.5702,70440.0
2022-03-10 09:40:00,95.17,95.26,95.15,95.16,53689.0,80.5787,80.6549,80.5617,80.5702,53689.0
2022-03-10 09:45:00,95.16,95.22,95.16,95.21,96509.0,80.5702,80.621,80.5702,80.6125,96509.0
2022-03-10 09:50:00,95.22,95.36,95.22,95.32,61027.0,80.621,80.7395,80.621,80.7057,61027.0
2022-03-10 09:55:00,95.31,95.53,95.31,95.47,51074.0,80.6972,80.8835,80.6972,80.8327,51074.0
2022-03-10 10:00:00,95.47,95.47,95.31,95.33,93535.0,80.8327,80.8327,80.6972,80.7141,93535.0
2022-03-10 10:05:00,95.33,95.49,95.32,95.48,276822.0,80.7141,80.8496,80.7057,80.8411,276822.0
2022-03-10 10:10:00,95.48,95.48,95.37,95.44,66167.0,80.8411,80.8411,80.748,80.8073,66167.0
2022-03-10 10:15:00,95.44,95.54,95.41,95.48,162357.0,80.8073,80.8919,80.7819,80.8411,162357.0
2022-03-10 10:20:00,95.48,95.53,95.46,95.5,152732.0,80.8411,80.8835,80.8242,80.8581,152732.0
2022-03-10 10:25:00,95.5,95.55,95.46,95.51,128828.0,80.8581,80.9004,80.8242,80.8665,128828.0
2022-03-10 10:30:00,95.51,95.55,95.43,95.5,107948.0,80.8665,80.9004,80.7988,80.8581,107948.0
2022-03-10 10:35:00,95.5,95.52,95.46,95.49,102175.0,80.8581,80.875,80.8242,80.8496,102175.0
2022-03-10 10:40:00,95.5,95.52,95.43,95.5,123320.0,80.8581,80.875,80.7988,80.8581,123320.0
2022-03-10 10:45:00,95.5,95.62,95.43,95.61,114040.0,80.8581,80.9597,80.7988,80.9512,114040.0
2022-03-10 10:50:00,95.62,95.65,95.5,95.58,68442.0,80.9597,80.9851,80.8581,80.9258,68442.0
2022-03-10 10:55:00,95.58,95.58,95.47,95.48,93534.0,80.9258,80.9258,80.8327,80.8411,93534.0
2022-03-10 11:00:00,95.48,95.48,95.29,95.33,123667.0,80.8411,80.8411,80.6803,80.7141,123667.0
2022-03-10 11:05:00,95.33,95.38,95.27,95.36,119109.0,80.7141,80.7565,80.6633,80.7395,119109.0
2022-03-10 11:10:00,95.36,95.6,95.34,95.58,261525.0,80.7395,80.9427,80.7226,80.9258,261525.0
2022-03-10 11:15:00,95.58,95.58,95.43,95.53,198449.0,80.9258,80.9258,80.7988,80.8835,198449.0
2022-03-10 11:20:00,95.53,95.53,95.47,95.51,86696.0,80.8835,80.8835,80.8327,80.8665,86696.0
2022-03-10 11:25:00,95.52,95.56,95.48,95.55,200275.0,80.875,80.9089,80.8411,80.9004,200275.0
2022-03-10 11:30:00,95.55,95.56,95.45,95.53,99259.0,80.9004,80.9089,80.8157,80.8835,99259.0
2022-03-10 11:35:00,95.53,95.56,95.46,95.53,54354.0,80.8835,80.9089,80.8242,80.8835,54354.0
2022-03-10 11:40:00,95.54,95.57,95.49,95.55,43695.0,80.8919,80.9173,80.8496,80.9004,43695.0
2022-03-10 11:45:00,95.56,95.56,95.48,95.54,53825.0,80.9089,80.9089,80.8411,80.8919,53825.0
2022-03-10 11:50:00,95.53,95.58,95.51,95.56,50889.0,80.8835,80.9258,80.8665,80.9089,50889.0
2022-03-10 11:55:00,95.57,95.6,95.51,95.59,44819.0,80.9173,80.9427,80.8665,80.9343,44819.0
2022-03-10 12:00:00,95.58,95.58,95.54,95.56,16395.0,80.9258,80.9258,80.8919,80.9089,16395.0
2022-03-10 12:05:00,95.56,95.57,95.49,95.51,41162.0,80.9089,80.9173,80.8496,80.8665,41162.0
2022-03-10 12:10:00,95.51,95.53,95.44,95.53,37541.0,80.8665,80.8835,80.8073,80.8835,37541.0
2022-03-10 12:15:00,95.52,95.53,95.39,95.42,20777.0,80.875,80.8835,80.7649,80.7903,20777.0
2022-03-10 12:20:00,95.41,95.49,95.37,95.45,42832.0,80.7819,80.8496,80.748,80.8157,42832.0
2022-03-10 12:25:00,95.45,95.46,95.36,95.41,37589.0,80.8157,80.8242,80.7395,80.7819,37589.0
2022-03-10 12:30:00,95.42,95.42,95.31,95.34,96848.0,80.7903,80.7903,80.6972,80.7226,96848.0
2022-03-10 12:35:00,95.33,95.33,95.26,95.26,52709.0,80.7141,80.7141,80.6549,80.6549,52709.0
2022-03-10 12:40:00,95.25,95.26,95.17,95.17,118584.0,80.6464,80.6549,80.5787,80.5787,118584.0
2022-03-10 12:45:00,95.16,95.16,95.11,95.15,37434.0,80.5702,80.5702,80.5279,80.5617,37434.0
2022-03-10 12:50:00,95.14,95.17,95.04,95.13,69465.0,80.5533,80.5787,80.4686,80.5448,69465.0
2022-03-10 12:55:00,95.13,95.21,95.12,95.18,55270.0,80.5448,80.6125,80.5363,80.5871,55270.0
2022-03-10 13:00:00,95.18,95.42,95.1,95.34,186731.0,80.5871,80.7903,80.5194,80.7226,186731.0
2022-03-10 13:05:00,95.34,95.38,95.28,95.31,119789.0,80.7226,80.7565,80.6718,80.6972,119789.0
2022-03-10 13:10:00,95.31,95.35,95.28,95.29,38807.0,80.6972,80.7311,80.6718,80.6803,38807.0
2022-03-10 13:15:00,95.28,95.35,95.28,95.34,54691.0,80.6718,80.7311,80.6718,80.7226,54691.0
2022-03-10 13:20:00,95.33,95.36,95.29,95.32,44333.0,80.7141,80.7395,80.6803,80.7057,44333.0
2022-03-10 13:25:00,95.31,95.36,95.29,95.31,44761.0,80.6972,80.7395,80.6803,80.6972,44761.0
2022-03-10 13:30:00,95.32,95.4,95.3,95.39,63901.0,80.7057,80.7734,80.6887,80.7649,63901.0
2022-03-10 13:35:00,95.38,95.43,95.35,95.42,43350.0,80.7565,80.7988,80.7311,80.7903,43350.0
2022-03-10 13:40:00,95.43,95.47,95.41,95.44,129753.0,80.7988,80.8327,80.7819,80.8073,129753.0
2022-03-10 13:45:00,95.43,95.6,95.43,95.6,44830.0,80.7988,80.9427,80.7988,80.9427,44830.0
2022-03-10 13:50:00,95.59,95.61,95.56,95.57,45463.0,80.9343,80.9512,80.9089,80.9173,45463.0
2022-03-10 13:55:00,95.58,95.64,95.52,95.59,81512.0,80.9258,80.9766,80.875,80.9343,81512.0
2022-03-10 14:00:00,95.6,95.7,95.5,95.7,47351.0,80.9427,81.0274,80.8581,81.0274,47351.0
2022-03-10 14:05:00,95.7,95.75,95.57,95.59,58972.0,81.0274,81.0697,80.9173,80.9343,58972.0
2022-03-10 14:10:00,95.59,95.63,95.56,95.58,39475.0,80.9343,80.9681,80.9089,80.9258,39475.0
2022-03-10 14:15:00,95.57,95.66,95.57,95.6,89381.0,80.9173,80.9935,80.9173,80.9427,89381.0
2022-03-10 14:20:00,95.61,95.63,95.51,95.54,127437.0,80.9512,80.9681,80.8665,80.8919,127437.0
2022-03-10 14:25:00,95.54,95.66,95.54,95.64,41531.0,80.8919,80.9935,80.8919,80.9766,41531.0
2022-03-10 14:30:00,95.64,95.81,95.63,95.81,42828.0,80.9766,81.1205,80.9681,81.1205,42828.0
2022-03-10 14:35:00,95.81,95.87,95.75,95.8,151909.0,81.1205,81.1713,81.0697,81.1121,151909.0
2022-03-10 14:40:00,95.8,95.82,95.72,95.75,123356.0,81.1121,81.129,81.0443,81.0697,123356.0
2022-03-10 14:45:00,95.76,95.86,95.74,95.79,35667.0,81.0782,81.1629,81.0613,81.1036,35667.0
2022-03-10 14:50:00,95.8,95.83,95.74,95.76,73779.0,81.1121,81.1375,81.0613,81.0782,73779.0
2022-03-10 14:55:00,95.76,95.79,95.68,95.71,32484.0,81.0782,81.1036,81.0105,81.0359,32484.0
2022-03-10 15:00:00,95.72,95.75,95.66,95.68,44234.0,81.0443,81.0697,80.9935,81.0105,44234.0
2022-03-10 15:05:00,95.69,95.69,95.57,95.61,42745.0,81.0189,81.0189,80.9173,80.9512,42745.0
2022-03-10 15:10:00,95.61,95.64,95.54,95.62,51767.0,80.9512,80.9766,80.8919,80.9597,51767.0
2022-03-10 15:15:00,95.62,95.66,95.58,95.62,64284.0,80.9597,80.9935,80.9258,80.9597,64284.0
2022-03-10 15:20:00,95.63,95.65,95.49,95.57,60659.0,80.9681,80.9851,80.8496,80.9173,60659.0
2022-03-10 15:25:00,95.57,95.6,95.53,95.58,47755.0,80.9173,80.9427,80.8835,80.9258,47755.0
2022-03-10 15:30:00,95.58,95.6,95.53,95.6,47441.0,80.9258,80.9427,80.8835,80.9427,47441.0
2022-03-10 15:35:00,95.59,95.59,95.52,95.53,61637.0,80.9343,80.9343,80.875,80.8835,61637.0
2022-03-10 15:40:00,95.54,95.7,95.52,95.68,68719.0,80.8919,81.0274,80.875,81.0105,68719.0
2022-03-10 15:45:00,95.69,95.71,95.63,95.7,123469.0,81.0189,81.0359,80.9681,81.0274,123469.0
2022-03-10 15:50:00,95.7,95.87,95.7,95.75,176360.0,81.0274,81.1713,81.0274,81.0697,176360.0
2022-03-10 15:55:00,95.75,95.87,95.67,95.76,265747.0,81.0697,81.1713,81.002,81.0782,265747.0
2022-03-11 09:30:00,95.78,95.89,95.62,95.72,39511.0,81.0951,81.1883,80.9597,81.0443,39511.0
2022-03-11 09:35:00,95.72,95.85,95.7,95.75,71771.0,81.0443,81.1544,81.0274,81.0697,71771.0
2022-03-11 09:40:00,95.74,95.8,95.69,95.76,25286.0,81.0613,81.1121,81.0189,81.0782,25286.0
2022-03-11 09:45:00,95.76,95.78,95.69,95.7,22279.0,81.0782,81.0951,81.0189,81.0274,22279.0
2022-03-11 09:50:00,95.7,95.75,95.63,95.64,46025.0,81.0274,81.0697,80.9681,80.9766,46025.0
2022-03-11 09:55:00,95.62,95.64,95.61,95.62,8599.0,80.9597,80.9766,80.9512,80.9597,8599.0
2022-03-11 10:00:00,95.62,95.62,95.56,95.56,40104.0,80.9597,80.9597,80.9089,80.9089,40104.0
2022-03-11 10:05:00,95.57,95.63,95.56,95.58,38140.0,80.9173,80.9681,80.9089,80.9258,38140.0
2022-03-11 10:10:00,95.58,95.61,95.58,95.61,28207.0,80.9258,80.9512,80.9258,80.9512,28207.0
2022-03-11 10:15:00,95.61,95.67,95.59,95.66,144649.0,80.9512,81.002,80.9343,80.9935,144649.0
2022-03-11 10:20:00,95.66,95.66,95.57,95.6,12012.0,80.9935,80.9935,80.9173,80.9427,12012.0
2022-03-11 10:25:00,95.61,95.65,95.57,95.63,57430.0,80.9512,80.9851,80.9173,80.9681,57430.0
2022-03-11 10:30:00,95.63,95.64,95.58,95.59,16834.0,80.9681,80.9766,80.9258,80.9343,16834.0
2022-03-11 10:35:00,95.6,95.62,95.58,95.6,56499.0,80.9427,80.9597,80.9258,80.9427,56499.0
2022-03-11 10:40:00,95.59,95.66,95.59,95.63,63360.0,80.9343,80.9935,80.9343,80.9681,63360.0
2022-03-11 10:45:00,95.63,95.65,95.62,95.63,6393.0,80.9681,80.9851,80.9597,80.9681,6393.0
2022-03-11 10:50:00,95.62,95.69,95.61,95.65,16688.0,80.9597,81.0189,80.9512,80.9851,16688.0
2022-03-11 10:55:00,95.64,95.66,95.63,95.65,8673.0,80.9766,80.9935,80.9681,80.9851,8673.0
2022-03-11 11:00:00,95.65,95.65,95.57,95.57,47987.0,80.9851,80.9851,80.9173,80.9173,47987.0
2022-03-11 11:05:00,95.58,95.6,95.54,95.59,14423.0,80.9258,80.9427,80.8919,80.9343,14423.0
2022-03-11 11:10:00,95.59,95.63,95.51,95.54,159238.0,80.9343,80.9681,80.8665,80.8919,159238.0
2022-03-11 11:15:00,95.54,95.58,95.49,95.55,49296.0,80.8919,80.9258,80.8496,80.9004,49296.0
2022-03-11 11:20:00,95.55,95.6,95.53,95.59,40312.0,80.9004,80.9427,80.8835,80.9343,40312.0
2022-03-11 11:25:00,95.59,95.6,95.56,95.58,63989.0,80.9343,80.9427,80.9089,80.9258,63989.0
2022-03-11 11:30:00,95.58,95.58,95.54,95.56,25190.0,80.9258,80.9258,80.8919,80.9089,25190.0
2022-03-11 11:35:00,95.56,95.63,95.56,95.63,28796.0,80.9089,80.9681,80.9089,80.9681,28796.0
2022-03-11 11:40:00,95.63,95.65,95.53,95.6,66981.0,80.9681,80.9851,80.8835,80.9427,66981.0
2022-03-11 11:45:00,95.61,95.68,95.6,95.67,30691.0,80.9512,81.0105,80.9427,81.002,30691.0
2022-03-11 11:50:00,95.67,95.71,95.63,95.7,21566.0,81.002,81.0359,80.9681,81.0274,21566.0
2022-03-11 11:55:00,95.69,95.69,95.66,95.67,4030.0,81.0189,81.0189,80.9935,81.002,4030.0
2022-03-11 12:00:00,95.67,95.67,95.57,95.58,48258.0,81.002,81.002,80.9173,80.9258,48258.0
2022-03-11 12:05:00,95.58,95.6,95.49,95.54,187583.0,80.9258,80.9427,80.8496,80.8919,187583.0
2022-03-11 12:10:00,95.55,95.59,95.54,95.56,43748.0,80.9004,80.9343,80.8919,80.9089,43748.0
2022-03-11 12:15:00,95.56,95.59,95.55,95.58,21898.0,80.9089,80.9343,80.9004,80.9258,21898.0
2022-03-11 12:20:00,95.58,95.6,95.55,95.58,11459.0,80.9258,80.9427,80.9004,80.9258,11459.0
2022-03-11 12:25:00,95.58,95.58,95.53,95.53,18105.0,80.9258,80.9258,80.8835,80.8835,18105.0
2022-03-11 12:30:00,95.54,95.54,95.42,95.42,293707.0,80.8919,80.8919,80.7903,80.7903,293707.0
2022-03-11 12:35:00,95.42,95.46,95.41,95.43,16972.0,80.7903,80.8242,80.7819,80.7988,16972.0
2022-03-11 12:40:00,95.43,95.44,95.41,95.42,26475.0,80.7988,80.8073,80.7819,80.7903,26475.0
2022-03-11 12:45:00,95.41,95.42,95.36,95.38,23407.0,80.7819,80.7903,80.7395,80.7565,23407.0
2022-03-11 12:50:00,95.37,95.37,95.33,95.37,27000.0,80.748,80.748,80.7141,80.748,27000.0
2022-03-11 12:55:00,95.36,95.42,95.36,95.38,10086.0,80.7395,80.7903,80.7395,80.7565,10086.0
2022-03-11 13:00:00,95.37,95.4,95.35,95.4,107975.0,80.748,80.7734,80.7311,80.7734,107975.0
2022-03-11 13:05:00,95.39,95.4,95.33,95.35,44308.0,80.7649,80.7734,80.7141,80.7311,44308.0
2022-03-11 13:10:00,95.35,95.36,95.32,95.33,17221.0,80.7311,80.7395,80.7057,80.7141,17221.0
2022-03-11 13:15:00,95.34,95.38,95.33,95.35,28371.0,80.7226,80.7565,80.7141,80.7311,28371.0
2022-03-11 13:20:00,95.36,95.37,95.35,95.37,14192.0,80.7395,80.748,80.7311,80.748,14192.0
2022-03-11 13:25:00,95.37,95.39,95.34,95.36,22513.0,80.748,80.7649,80.7226,80.7395,22513.0
2022-03-11 13:30:00,95.36,95.36,95.34,95.34,17884.0,80.7395,80.7395,80.7226,80.7226,17884.0
2022-03-11 13:35:00,95.35,95.35,95.33,95.34,15400.0,80.7311,80.7311,80.7141,80.7226,15400.0
2022-03-11 13:40:00,95.34,95.39,95.33,95.39,19679.0,80.7226,80.7649,80.7141,80.7649,19679.0
2022-03-11 13:45:00,95.38,95.4,95.37,95.39,26667.0,80.7565,80.7734,80.748,80.7649,26667.0
2022-03-11 13:50:00,95.4,95.41,95.34,95.34,37524.0,80.7734,80.7819,80.7226,80.7226,37524.0
2022-03-11 13:55:00,95.35,95.37,95.34,95.36,43896.0,80.7311,80.748,80.7226,80.7395,43896.0
2022-03-11 14:00:00,95.35,95.37,95.35,95.35,44343.0,80.7311,80.748,80.7311,80.7311,44343.0
2022-03-11 14:05:00,95.36,95.37,95.35,95.36,46411.0,80.7395,80.748,80.7311,80.7395,46411.0
2022-03-11 14:10:00,95.35,95.4,95.35,95.37,22571.0,80.7311,80.7734,80.7311,80.748,22571.0
2022-03-11 14:15:00,95.37,95.38,95.32,95.35,149435.0,80.748,80.7565,80.7057,80.7311,149435.0
2022-03-11 14:20:00,95.34,95.35,95.32,95.34,223143.0,80.7226,80.7311,80.7057,80.7226,223143.0
2022-03-11 14:25:00,95.34,95.38,95.33,95.36,52682.0,80.7226,80.7565,80.7141,80.7395,52682.0
2022-03-11 14:30:00,95.36,95.39,95.35,95.36,108196.0,80.7395,80.7649,80.7311,80.7395,108196.0
2022-03-11 14:35:00,95.36,95.37,95.33,95.34,33992.0,80.7395,80.748,80.7141,80.7226,33992.0
2022-03-11 14:40:00,95.34,95.36,95.3,95.32,248338.0,80.7226,80.7395,80.6887,80.7057,248338.0
2022-03-11 14:45:00,95.31,95.33,95.29,95.29,17714.0,80.6972,80.7141,80.6803,80.6803,17714.0
2022-03-11 14:50:00,95.3,95.32,95.12,95.16,274768.0,80.6887,80.7057,80.5363,80.5702,274768.0
2022-03-11 14:55:00,95.16,95.17,95.07,95.14,56158.0,80.5702,80.5787,80.494,80.5533,56158.0
2022-03-11 15:00:00,95.14,95.2,95.12,95.15,31708.0,80.5533,80.6041,80.5363,80.5617,31708.0
2022-03-11 15:05:00,95.15,95.17,95.05,95.08,83117.0,80.5617,80.5787,80.4771,80.5025,83117.0
2022-03-11 15:10:00,95.08,95.12,95.04,95.07,73759.0,80.5025,80.5363,80.4686,80.494,73759.0
2022-03-11 15:15:00,95.08,95.09,95.0,95.0,70607.0,80.5025,80.5109,80.4347,80.4347,70607.0
2022-03-11 15:20:00,95.0,95.03,94.98,95.0,202147.0,80.4347,80.4601,80.4178,80.4347,202147.0
2022-03-11 15:25:00,95.0,95.01,94.9,94.91,87425.0,80.4347,80.4432,80.3501,80.3585,87425.0
2022-03-11 15:30:00,94.91,94.91,94.79,94.83,62190.0,80.3585,80.3585,80.2569,80.2908,62190.0
2022-03-11 15:35:00,94.83,94.9,94.82,94.83,63422.0,80.2908,80.3501,80.2823,80.2908,63422.0
2022-03-11 15:40:00,94.82,94.93,94.79,94.9,116013.0,80.2823,80.3755,80.2569,80.3501,116013.0
2022-03-11 15:45:00,94.9,95.03,94.9,94.96,152814.0,80.3501,80.4601,80.3501,80.4009,152814.0
2022-03-11 15:50:00,94.96,94.99,94.88,94.88,237601.0,80.4009,80.4263,80.3331,80.3331,237601.0
2022-03-11 15:55:00,94.89,95.02,94.87,95.02,312248.0,80.3416,80.4517,80.3247,80.4517,312248.0
2022-03-14 09:30:00,95.14,95.16,94.99,95.05,169906.0,80.5533,80.5702,80.4263,80.4771,169906.0
2022-03-14 09:35:00,95.08,95.12,94.99,95.07,85706.0,80.5025,80.5363,80.4263,80.494,85706.0
2022-03-14 09:40:00,95.06,95.25,95.02,95.22,53573.0,80.4855,80.6464,80.4517,80.621,53573.0
2022-03-14 09:45:00,95.22,95.27,95.21,95.23,48241.0,80.621,80.6633,80.6125,80.6295,48241.0
2022-03-14 09:50:00,95.23,95.3,95.22,95.27,109148.0,80.6295,80.6887,80.621,80.6633,109148.0
2022-03-14 09:55:00,95.27,95.3,95.2,95.23,90005.0,80.6633,80.6887,80.6041,80.6295,90005.0
2022-03-14 10:00:00,95.22,95.26,95.17,95.19,78742.0,80.621,80.6549,80.5787,80.5956,78742.0
2022-03-14 10:05:00,95.19,95.29,95.19,95.25,45333.0,80.5956,80.6803,80.5956,80.6464,45333.0
2022-03-14 10:10:00,95.24,95.28,95.23,95.28,47351.0,80.6379,80.6718,80.6295,80.6718,47351.0
2022-03-14 10:15:00,95.28,95.33,95.26,95.31,49603.0,80.6718,80.7141,80.6549,80.6972,49603.0
2022-03-14 10:20:00,95.31,95.34,95.27,95.33,51697.0,80.6972,80.7226,80.6633,80.7141,51697.0
2022-03-14 10:25:00,95.33,95.34,95.23,95.25,36801.0,80.7141,80.7226,80.6295,80.6464,36801.0
2022-03-14 10:30:00,95.24,95.25,95.16,95.2,36096.0,80.6379,80.6464,80.5702,80.6041,36096.0
2022-03-14 10:35:00,95.19,95.23,95.18,95.2,27018.0,80.5956,80.6295,80.5871,80.6041,27018.0
2022-03-14 10:40:00,95.2,95.28,95.2,95.22,45820.0,80.6041,80.6718,80.6041,80.621,45820.0
2022-03-14 10:45:00,95.22,95.24,95.19,95.22,60778.0,80.621,80.6379,80.5956,80.621,60778.0
2022-03-14 10:50:00,95.22,95.31,95.2,95.3,75730.0,80.621,80.6972,80.6041,80.6887,75730.0
2022-03-14 10:55:00,95.3,95.34,95.26,95.27,30752.0,80.6887,80.7226,80.6549,80.6633,30752.0
2022-03-14 11:00:00,95.27,95.29,95.26,95.27,20568.0,80.6633,80.6803,80.6549,80.6633,20568.0
2022-03-14 11:05:00,95.28,95.28,95.25,95.25,20421.0,80.6718,80.6718,80.6464,80.6464,20421.0
2022-03-14 11:10:00,95.26,95.27,95.2,95.23,32626.0,80.6549,80.6633,80.6041,80.6295,32626.0
2022-03-14 11:15:00,95.22,95.26,95.22,95.23,18988.0,80.621,80.6549,80.621,80.6295,18988.0
2022-03-14 11:20:00,95.22,95.23,95.15,95.17,32074.0,80.621,80.6295,80.5617,80.5787,32074.0
2022-03-14 11:25:00,95.17,95.18,95.1,95.11,52492.0,80.5787,80.5871,80.5194,80.5279,52492.0
2022-03-14 11:30:00,95.1,95.12,95.08,95.12,38120.0,80.5194,80.5363,80.5025,80.5363,38120.0
2022-03-14 11:35:00,95.11,95.12,95.06,95.1,75685.0,80.5279,80.5363,80.4855,80.5194,75685.0
2022-03-14 11:40:00,95.1,95.11,94.98,95.02,85001.0,80.5194,80.5279,80.4178,80.4517,85001.0
2022-03-14 11:45:00,95.02,95.06,94.98,95.02,133641.0,80.4517,80.4855,80.4178,80.4517,133641.0
2022-03-14 11:50:00,95.02,95.09,94.99,95.06,98479.0,80.4517,80.5109,80.4263,80.4855,98479.0
2022-03-14 11:55:00,95.08,95.08,95.04,95.04,31531.0,80.5025,80.5025,80.4686,80.4686,31531.0
2022-03-14 12:00:00,95.03,95.03,94.89,94.94,86039.0,80.4601,80.4601,80.3416,80.3839,86039.0
2022-03-14 12:05:00,94.95,95.0,94.93,94.93,64749.0,80.3924,80.4347,80.3755,80.3755,64749.0
2022-03-14 12:10:00,94.94,94.95,94.91,94.91,74399.0,80.3839,80.3924,80.3585,80.3585,74399.0
2022-03-14 12:15:00,94.92,95.01,94.92,95.0,68283.0,80.367,80.4432,80.367,80.4347,68283.0
2022-03-14 12:20:00,94.99,95.02,94.94,94.95,69213.0,80.4263,80.4517,80.3839,80.3924,69213.0
2022-03-14 12:25:00,94.95,95.02,94.94,95.02,48864.0,80.3924,80.4517,80.3839,80.4517,48864.0
2022-03-14 12:30:00,95.03,95.05,94.97,95.01,117727.0,80.4601,80.4771,80.4093,80.4432,117727.0
2022-03-14 12:35:00,95.0,95.01,94.95,94.99,40567.0,80.4347,80.4432,80.3924,80.4263,40567.0
2022-03-14 12:40:00,94.99,95.0,94.92,94.93,21479.0,80.4263,80.4347,80.367,80.3755,21479.0
2022-03-14 12:45:00,94.93,94.95,94.84,94.84,86018.0,80.3755,80.3924,80.2993,80.2993,86018.0
2022-03-14 12:50:00,94.84,94.87,94.5,94.74,511634.0,80.2993,80.3247,80.0114,80.2146,511634.0
2022-03-14 12:55:00,94.74,94.8,94.74,94.78,79127.0,80.2146,80.2654,80.2146,80.2485,79127.0
2022-03-14 13:00:00,94.78,94.9,94.78,94.78,76991.0,80.2485,80.3501,80.2485,80.2485,76991.0
2022-03-14 13:05:00,94.77,94.79,94.74,94.74,30712.0,80.24,80.2569,80.2146,80.2146,30712.0
2022-03-14 13:10:00,94.74,94.8,94.74,94.75,58878.0,80.2146,80.2654,80.2146,80.2231,58878.0
2022-03-14 13:15:00,94.75,94.77,94.73,94.77,64321.0,80.2231,80.24,80.2061,80.24,64321.0
2022-03-14 13:20:00,94.76,94.87,94.74,94.87,42647.0,80.2315,80.3247,80.2146,80.3247,42647.0
2022-03-14 13:25:00,94.87,94.87,94.82,94.85,39535.0,80.3247,80.3247,80.2823,80.3077,39535.0
2022-03-14 13:30:00,94.84,94.86,94.79,94.79,30421.0,80.2993,80.3162,80.2569,80.2569,30421.0
2022-03-14 13:35:00,94.8,94.83,94.79,94.81,33484.0,80.2654,80.2908,80.2569,80.2739,33484.0
2022-03-14 13:40:00,94.81,94.82,94.78,94.8,32512.0,80.2739,80.2823,80.2485,80.2654,32512.0
2022-03-14 13:45:00,94.8,94.82,94.78,94.79,29620.0,80.2654,80.2823,80.2485,80.2569,29620.0
2022-03-14 13:50:00,94.8,94.86,94.79,94.84,31353.0,80.2654,80.3162,80.2569,80.2993,31353.0
2022-03-14 13:55:00,94.84,94.87,94.84,94.84,14338.0,80.2993,80.3247,80.2993,80.2993,14338.0
2022-03-14 14:00:00,94.84,94.85,94.81,94.83,36995.0,80.2993,80.3077,80.2739,80.2908,36995.0
2022-03-14 14:05:00,94.84,94.86,94.8,94.81,32304.0,80.2993,80.3162,80.2654,80.2739,32304.0
2022-03-14 14:10:00,94.8,94.81,94.75,94.77,26714.0,80.2654,80.2739,80.2231,80.24,26714.0
2022-03-14 14:15:00,94.76,94.76,94.7,94.73,44775.0,80.2315,80.2315,80.1807,80.2061,44775.0
2022-03-14 14:20:00,94.73,94.76,94.68,94.69,15758.0,80.2061,80.2315,80.1638,80.1723,15758.0
2022-03-14 14:25:00,94.68,94.72,94.64,94.65,52886.0,80.1638,80.1977,80.1299,80.1384,52886.0
2022-03-14 14:30:00,94.66,94.74,94.64,94.74,24819.0,80.1469,80.2146,80.1299,80.2146,24819.0
2022-03-14 14:35:00,94.74,94.77,94.7,94.73,20501.0,80.2146,80.24,80.1807,80.2061,20501.0
2022-03-14 14:40:00,94.73,94.75,94.7,94.72,57608.0,80.2061,80.2231,80.1807,80.1977,57608.0
2022-03-14 14:45:00,94.71,94.71,94.67,94.69,19766.0,80.1892,80.1892,80.1553,80.1723,19766.0
2022-03-14 14:50:00,94.68,94.68,94.63,94.67,110816.0,80.1638,80.1638,80.1215,80.1553,110816.0
2022-03-14 14:55:00,94.67,94.71,94.66,94.67,36522.0,80.1553,80.1892,80.1469,80.1553,36522.0
2022-03-14 15:00:00,94.67,94.77,94.66,94.73,79204.0,80.1553,80.24,80.1469,80.2061,79204.0
2022-03-14 15:05:00,94.73,94.75,94.71,94.71,38352.0,80.2061,80.2231,80.1892,80.1892,38352.0
2022-03-14 15:10:00,94.71,94.78,94.71,94.78,31448.0,80.1892,80.2485,80.1892,80.2485,31448.0
2022-03-14 15:15:00,94.78,94.8,94.74,94.79,69866.0,80.2485,80.2654,80.2146,80.2569,69866.0
2022-03-14 15:20:00,94.78,94.8,94.76,94.78,24083.0,80.2485,80.2654,80.2315,80.2485,24083.0
2022-03-14 15:25:00,94.78,94.78,94.74,94.76,69369.0,80.2485,80.2485,80.2146,80.2315,69369.0
2022-03-14 15:30:00,94.76,94.76,94.7,94.71,26280.0,80.2315,80.2315,80.1807,80.1892,26280.0
2022-03-14 15:35:00,94.71,94.77,94.71,94.77,36360.0,80.1892,80.24,80.1892,80.24,36360.0
2022-03-14 15:40:00,94.77,94.78,94.75,94.78,72733.0,80.24,80.2485,80.2231,80.2485,72733.0
2022-03-14 15:45:00,94.78,94.82,94.75,94.77,50445.0,80.2485,80.2823,80.2231,80.24,50445.0
2022-03-14 15:50:00,94.76,94.81,94.72,94.73,148864.0,80.2315,80.2739,80.1977,80.2061,148864.0
2022-03-14 15:55:00,94.73,94.83,94.73,94.81,212393.0,80.2061,80.2908,80.2061,80.2739,212393.0
2022-03-15 09:30:00,95.05,95.25,95.0,95.18,96594.0,80.4771,80.6464,80.4347,80.5871,96594.0
2022-03-15 09:35:00,95.19,95.22,95.09,95.16,69550.0,80.5956,80.621,80.5109,80.5702,69550.0
2022-03-15 09:40:00,95.16,95.19,94.98,95.0,82486.0,80.5702,80.5956,80.4178,80.4347,82486.0
2022-03-15 09:45:00,95.0,95.03,94.96,95.02,102518.0,80.4347,80.4601,80.4009,80.4517,102518.0
2022-03-15 09:50:00,95.03,95.07,95.01,95.03,33424.0,80.4601,80.494,80.4432,80.4601,33424.0
2022-03-15 09:55:00,95.03,95.13,95.03,95.11,23845.0,80.4601,80.5448,80.4601,80.5279,23845.0
2022-03-15 10:00:00,95.12,95.17,95.06,95.16,51095.0,80.5363,80.5787,80.4855,80.5702,51095.0
2022-03-15 10:05:00,95.16,95.16,95.09,95.1,59644.0,80.5702,80.5702,80.5109,80.5194,59644.0
2022-03-15 10:10:00,95.11,95.13,95.06,95.09,44755.0,80.5279,80.5448,80.4855,80.5109,44755.0
2022-03-15 10:15:00,95.1,95.15,95.1,95.15,59233.0,80.5194,80.5617,80.5194,80.5617,59233.0
2022-03-15 10:20:00,95.16,95.2,95.13,95.19,33600.0,80.5702,80.6041,80.5448,80.5956,33600.0
2022-03-15 10:25:00,95.2,95.24,95.17,95.2,34088.0,80.6041,80.6379,80.5787,80.6041,34088.0
2022-03-15 10:30:00,95.2,95.23,95.17,95.2,76832.0,80.6041,80.6295,80.5787,80.6041,76832.0
2022-03-15 10:35:00,95.19,95.3,95.19,95.3,63863.0,80.5956,80.6887,80.5956,80.6887,63863.0
2022-03-15 10:40:00,95.3,95.32,95.26,95.31,34921.0,80.6887,80.7057,80.6549,80.6972,34921.0
2022-03-15 10:45:00,95.31,95.35,95.29,95.3,29734.0,80.6972,80.7311,80.6803,80.6887,29734.0
2022-03-15 10:50:00,95.29,95.3,95.22,95.25,52543.0,80.6803,80.6887,80.621,80.6464,52543.0
2022-03-15 10:55:00,95.25,95.25,95.16,95.2,64803.0,80.6464,80.6464,80.5702,80.6041,64803.0
2022-03-15 11:00:00,95.2,95.24,95.18,95.22,107498.0,80.6041,80.6379,80.5871,80.621,107498.0
2022-03-15 11:05:00,95.22,95.23,95.16,95.17,33667.0,80.621,80.6295,80.5702,80.5787,33667.0
2022-03-15 11:10:00,95.18,95.21,95.16,95.2,28309.0,80.5871,80.6125,80.5702,80.6041,28309.0
2022-03-15 11:15:00,95.19,95.22,95.14,95.18,41980.0,80.5956,80.621,80.5533,80.5871,41980.0
2022-03-15 11:20:00,95.19,95.2,95.14,95.17,29374.0,80.5956,80.6041,80.5533,80.5787,29374.0
2022-03-15 11:25:00,95.17,95.22,95.16,95.19,41026.0,80.5787,80.621,80.5702,80.5956,41026.0
2022-03-15 11:30:00,95.19,95.22,95.16,95.2,18471.0,80.5956,80.621,80.5702,80.6041,18471.0
2022-03-15 11:35:00,95.2,95.27,95.2,95.25,75517.0,80.6041,80.6633,80.6041,80.6464,75517.0
2022-03-15 11:40:00,95.25,95.28,95.24,95.25,23643.0,80.6464,80.6718,80.6379,80.6464,23643.0
2022-03-15 11:45:00,95.26,95.28,95.24,95.28,15637.0,80.6549,80.6718,80.6379,80.6718,15637.0
2022-03-15 11:50:00,95.27,95.29,95.2,95.23,63346.0,80.6633,80.6803,80.6041,80.6295,63346.0
2022-03-15 11:55:00,95.23,95.33,95.08,95.14,827531.0,80.6295,80.7141,80.5025,80.5533,827531.0
2022-03-15 12:00:00,95.14,95.15,95.0,95.03,36760.0,80.5533,80.5617,80.4347,80.4601,36760.0
2022-03-15 12:05:00,95.03,95.17,95.02,95.15,68466.0,80.4601,80.5787,80.4517,80.5617,68466.0
2022-03-15 12:10:00,95.14,95.21,95.12,95.2,117799.0,80.5533,80.6125,80.5363,80.6041,117799.0
2022-03-15 12:15:00,95.19,95.34,95.19,95.33,79882.0,80.5956,80.7226,80.5956,80.7141,79882.0
2022-03-15 12:20:00,95.32,95.34,95.28,95.3,57182.0,80.7057,80.7226,80.6718,80.6887,57182.0
2022-03-15 12:25:00,95.3,95.36,95.3,95.34,26140.0,80.6887,80.7395,80.6887,80.7226,26140.0
2022-03-15 12:30:00,95.34,95.37,95.33,95.34,23348.0,80.7226,80.748,80.7141,80.7226,23348.0
2022-03-15 12:35:00,95.34,95.37,95.32,95.34,40526.0,80.7226,80.748,80.7057,80.7226,40526.0
2022-03-15 12:40:00,95.34,95.37,95.3,95.32,117637.0,80.7226,80.748,80.6887,80.7057,117637.0
2022-03-15 12:45:00,95.33,95.36,95.31,95.35,48040.0,80.7141,80.7395,80.6972,80.7311,48040.0
2022-03-15 12:50:00,95.35,95.36,95.3,95.36,50443.0,80.7311,80.7395,80.6887,80.7395,50443.0
2022-03-15 12:55:00,95.37,95.45,95.37,95.45,48263.0,80.748,80.8157,80.748,80.8157,48263.0
2022-03-15 13:00:00,95.44,95.47,95.4,95.45,60743.0,80.8073,80.8327,80.7734,80.8157,60743.0
2022-03-15 13:05:00,95.45,95.45,95.41,95.42,46788.0,80.8157,80.8157,80.7819,80.7903,46788.0
2022-03-15 13:10:00,95.42,95.43,95.38,95.39,114819.0,80.7903,80.7988,80.7565,80.7649,114819.0
2022-03-15 13:15:00,95.39,95.39,95.36,95.37,28182.0,80.7649,80.7649,80.7395,80.748,28182.0
2022-03-15 13:20:00,95.38,95.4,95.36,95.37,24268.0,80.7565,80.7734,80.7395,80.748,24268.0
2022-03-15 13:25:00,95.38,95.39,95.33,95.33,26865.0,80.7565,80.7649,80.7141,80.7141,26865.0
2022-03-15 13:30:00,95.32,95.37,95.29,95.3,98631.0,80.7057,80.748,80.6803,80.6887,98631.0
2022-03-15 13:35:00,95.3,95.37,95.3,95.33,33530.0,80.6887,80.748,80.6887,80.7141,33530.0
2022-03-15 13:40:00,95.32,95.37,95.31,95.34,49847.0,80.7057,80.748,80.6972,80.7226,49847.0
2022-03-15 13:45:00,95.34,95.36,95.31,95.33,50903.0,80.7226,80.7395,80.6972,80.7141,50903.0
2022-03-15 13:50:00,95.34,95.36,95.33,95.34,21533.0,80.7226,80.7395,80.7141,80.7226,21533.0
2022-03-15 13:55:00,95.34,95.41,95.34,95.41,81686.0,80.7226,80.7819,80.7226,80.7819,81686.0
2022-03-15 14:00:00,95.4,95.4,95.33,95.36,65804.0,80.7734,80.7734,80.7141,80.7395,65804.0
2022-03-15 14:05:00,95.36,95.38,95.33,95.38,24346.0,80.7395,80.7565,80.7141,80.7565,24346.0
2022-03-15 14:10:00,95.38,95.42,95.37,95.41,36000.0,80.7565,80.7903,80.748,80.7819,36000.0
2022-03-15 14:15:00,95.42,95.52,95.36,95.37,171909.0,80.7903,80.875,80.7395,80.748,171909.0
2022-03-15 14:20:00,95.38,95.4,95.33,95.4,69522.0,80.7565,80.7734,80.7141,80.7734,69522.0
2022-03-15 14:25:00,95.4,95.4,95.37,95.38,65665.0,80.7734,80.7734,80.748,80.7565,65665.0
2022-03-15 14:30:00,95.38,95.4,95.35,95.39,100820.0,80.7565,80.7734,80.7311,80.7649,100820.0
2022-03-15 14:35:00,95.39,95.45,95.37,95.41,117877.0,80.7649,80.8157,80.748,80.7819,117877.0
2022-03-15 14:40:00,95.41,95.42,95.32,95.36,133999.0,80.7819,80.7903,80.7057,80.7395,133999.0
2022-03-15 14:45:00,95.36,95.46,95.35,95.37,146986.0,80.7395,80.8242,80.7311,80.748,146986.0
2022-03-15 14:50:00,95.37,95.41,95.33,95.35,116249.0,80.748,80.7819,80.7141,80.7311,116249.0
2022-03-15 14:55:00,95.36,95.36,95.29,95.31,89816.0,80.7395,80.7395,80.6803,80.6972,89816.0
2022-03-15 15:00:00,95.31,95.35,95.29,95.3,101058.0,80.6972,80.7311,80.6803,80.6887,101058.0
2022-03-15 15:05:00,95.3,95.33,95.29,95.31,159641.0,80.6887,80.7141,80.6803,80.6972,159641.0
2022-03-15 15:10:00,95.31,95.33,95.29,95.32,125319.0,80.6972,80.7141,80.6803,80.7057,125319.0
2022-03-15 15:15:00,95.32,95.41,95.31,95.39,70071.0,80.7057,80.7819,80.6972,80.7649,70071.0
2022-03-15 15:20:00,95.4,95.44,95.33,95.43,869505.0,80.7734,80.8073,80.7141,80.7988,869505.0
2022-03-15 15:25:00,95.42,95.46,95.42,95.45,78942.0,80.7903,80.8242,80.7903,80.8157,78942.0
2022-03-15 15:30:00,95.45,95.48,95.44,95.48,72601.0,80.8157,80.8411,80.8073,80.8411,72601.0
2022-03-15 15:35:00,95.48,95.52,95.45,95.45,38734.0,80.8411,80.875,80.8157,80.8157,38734.0
2022-03-15 15:40:00,95.46,95.48,95.4,95.42,48115.0,80.8242,80.8411,80.7734,80.7903,48115.0
2022-03-15 15:45:00,95.42,95.47,95.4,95.44,142067.0,80.7903,80.8327,80.7734,80.8073,142067.0
2022-03-15 15:50:00,95.44,95.52,95.42,95.48,107106.0,80.8073,80.875,80.7903,80.8411,107106.0
2022-03-15 15:55:00,95.48,95.51,95.36,95.41,493202.0,80.8411,80.8665,80.7395,80.7819,493202.0
2022-03-16 09:30:00,96.32,96.39,96.21,96.27,135321.0,81.5523,81.6116,81.4592,81.51,135321.0
2022-03-16 09:35:00,96.28,96.36,96.26,96.35,41091.0,81.5185,81.5862,81.5015,81.5777,41091.0
2022-03-16 09:40:00,96.36,96.46,96.34,96.37,116682.0,81.5862,81.6709,81.5693,81.5947,116682.0
2022-03-16 09:45:00,96.37,96.45,96.34,96.44,326387.0,81.5947,81.6624,81.5693,81.6539,326387.0
2022-03-16 09:50:00,96.44,96.47,96.41,96.45,190039.0,81.6539,81.6793,81.6285,81.6624,190039.0
2022-03-16 09:55:00,96.45,96.48,96.44,96.47,55551.0,81.6624,81.6878,81.6539,81.6793,55551.0
2022-03-16 10:00:00,96.47,96.51,96.43,96.44,170017.0,81.6793,81.7132,81.6455,81.6539,170017.0
2022-03-16 10:05:00,96.45,96.48,96.41,96.45,124020.0,81.6624,81.6878,81.6285,81.6624,124020.0
2022-03-16 10:10:00,96.44,96.65,96.42,96.62,311649.0,81.6539,81.8317,81.637,81.8063,311649.0
2022-03-16 10:15:00,96.63,97.13,96.62,96.86,210843.0,81.8148,82.2382,81.8063,82.0095,210843.0
2022-03-16 10:20:00,96.86,96.97,96.79,96.9,133782.0,82.0095,82.1027,81.9503,82.0434,133782.0
2022-03-16 10:25:00,96.9,96.99,96.89,96.92,92518.0,82.0434,82.1196,82.0349,82.0604,92518.0
2022-03-16 10:30:00,96.92,96.99,96.81,96.89,126562.0,82.0604,82.1196,81.9672,82.0349,126562.0
2022-03-16 10:35:00,96.88,96.91,96.81,96.88,79056.0,82.0265,82.0519,81.9672,82.0265,79056.0
2022-03-16 10:40:00,96.89,96.89,96.65,96.7,188944.0,82.0349,82.0349,81.8317,81.8741,188944.0
2022-03-16 10:45:00,96.7,96.74,96.59,96.7,265146.0,81.8741,81.9079,81.7809,81.8741,265146.0
2022-03-16 10:50:00,96.7,96.73,96.63,96.67,155313.0,81.8741,81.8995,81.8148,81.8487,155313.0
2022-03-16 10:55:00,96.67,96.75,96.66,96.75,47632.0,81.8487,81.9164,81.8402,81.9164,47632.0
2022-03-16 11:00:00,96.75,96.81,96.67,96.8,137724.0,81.9164,81.9672,81.8487,81.9587,137724.0
2022-03-16 11:05:00,96.8,96.85,96.77,96.84,54017.0,81.9587,82.0011,81.9333,81.9926,54017.0
2022-03-16 11:10:00,96.85,96.94,96.84,96.92,35224.0,82.0011,82.0773,81.9926,82.0604,35224.0
2022-03-16 11:15:00,96.93,96.98,96.88,96.89,77585.0,82.0688,82.1112,82.0265,82.0349,77585.0
2022-03-16 11:20:00,96.9,96.94,96.9,96.92,36552.0,82.0434,82.0773,82.0434,82.0604,36552.0
2022-03-16 11:25:00,96.92,96.95,96.91,96.95,67217.0,82.0604,82.0858,82.0519,82.0858,67217.0
2022-03-16 11:30:00,96.95,96.99,96.92,96.98,30397.0,82.0858,82.1196,82.0604,82.1112,30397.0
2022-03-16 11:35:00,96.98,96.99,96.88,96.89,49123.0,82.1112,82.1196,82.0265,82.0349,49123.0
2022-03-16 11:40:00,96.88,96.88,96.82,96.86,53474.0,82.0265,82.0265,81.9757,82.0095,53474.0
2022-03-16 11:45:00,96.86,96.86,96.8,96.83,46519.0,82.0095,82.0095,81.9587,81.9841,46519.0
2022-03-16 11:50:00,96.83,96.86,96.81,96.86,43156.0,81.9841,82.0095,81.9672,82.0095,43156.0
2022-03-16 11:55:00,96.86,96.87,96.83,96.86,36595.0,82.0095,82.018,81.9841,82.0095,36595.0
2022-03-16 12:00:00,96.86,96.92,96.83,96.84,147638.0,82.0095,82.0604,81.9841,81.9926,147638.0
2022-03-16 12:05:00,96.84,96.86,96.78,96.84,71974.0,81.9926,82.0095,81.9418,81.9926,71974.0
2022-03-16 12:10:00,96.83,96.86,96.82,96.84,24621.0,81.9841,82.0095,81.9757,81.9926,24621.0
2022-03-16 12:15:00,96.84,96.86,96.83,96.85,44506.0,81.9926,82.0095,81.9841,82.0011,44506.0
2022-03-16 12:20:00,96.85,96.86,96.72,96.73,159626.0,82.0011,82.0095,81.891,81.8995,159626.0
2022-03-16 12:25:00,96.72,96.77,96.72,96.74,34894.0,81.891,81.9333,81.891,81.9079,34894.0
2022-03-16 12:30:00,96.74,96.77,96.72,96.73,51979.0,81.9079,81.9333,81.891,81.8995,51979.0
2022-03-16 12:35:00,96.73,96.73,96.7,96.7,50319.0,81.8995,81.8995,81.8741,81.8741,50319.0
2022-03-16 12:40:00,96.7,96.72,96.69,96.71,63268.0,81.8741,81.891,81.8656,81.8825,63268.0
2022-03-16 12:45:00,96.71,96.72,96.56,96.59,124840.0,81.8825,81.891,81.7555,81.7809,124840.0
2022-03-16 12:50:00,96.58,96.64,96.57,96.59,63012.0,81.7725,81.8233,81.764,81.7809,63012.0
2022-03-16 12:55:00,96.59,96.63,96.58,96.61,63882.0,81.7809,81.8148,81.7725,81.7979,63882.0
2022-03-16 13:00:00,96.61,96.62,96.59,96.62,32207.0,81.7979,81.8063,81.7809,81.8063,32207.0
2022-03-16 13:05:00,96.62,96.62,96.54,96.55,38024.0,81.8063,81.8063,81.7386,81.7471,38024.0
2022-03-16 13:10:00,96.55,96.56,96.48,96.53,47636.0,81.7471,81.7555,81.6878,81.7301,47636.0
2022-03-16 13:15:00,96.53,96.57,96.52,96.54,58137.0,81.7301,81.764,81.7217,81.7386,58137.0
2022-03-16 13:20:00,96.55,96.58,96.52,96.54,104826.0,81.7471,81.7725,81.7217,81.7386,104826.0
2022-03-16 13:25:00,96.54,96.56,96.52,96.53,34798.0,81.7386,81.7555,81.7217,81.7301,34798.0
2022-03-16 13:30:00,96.53,96.57,96.52,96.55,32893.0,81.7301,81.764,81.7217,81.7471,32893.0
2022-03-16 13:35:00,96.55,96.6,96.54,96.56,40448.0,81.7471,81.7894,81.7386,81.7555,40448.0
2022-03-16 13:40:00,96.56,96.56,96.51,96.54,75611.0,81.7555,81.7555,81.7132,81.7386,75611.0
2022-03-16 13:45:00,96.54,96.72,96.53,96.67,102976.0,81.7386,81.891,81.7301,81.8487,102976.0
2022-03-16 13:50:00,96.68,96.68,96.61,96.65,70392.0,81.8571,81.8571,81.7979,81.8317,70392.0
2022-03-16 13:55:00,96.65,96.96,96.64,96.68,143162.0,81.8317,82.0942,81.8233,81.8571,143162.0
2022-03-16 14:00:00,96.64,96.72,96.48,96.53,178748.0,81.8233,81.891,81.6878,81.7301,178748.0
2022-03-16 14:05:00,96.53,96.58,96.06,96.1,183853.0,81.7301,81.7725,81.3322,81.3661,183853.0
2022-03-16 14:10:00,96.09,96.1,95.81,95.81,106558.0,81.3576,81.3661,81.1205,81.1205,106558.0
2022-03-16 14:15:00,95.83,96.02,95.77,95.93,383666.0,81.1375,81.2983,81.0867,81.2221,383666.0
2022-03-16 14:20:00,95.95,95.96,95.78,95.79,178714.0,81.2391,81.2475,81.0951,81.1036,178714.0
2022-03-16 14:25:00,95.79,95.93,95.34,95.38,212551.0,81.1036,81.2221,80.7226,80.7565,212551.0
2022-03-16 14:30:00,95.36,95.68,95.29,95.67,271875.0,80.7395,81.0105,80.6803,81.002,271875.0
2022-03-16 14:35:00,95.65,95.73,95.4,95.71,216701.0,80.9851,81.0528,80.7734,81.0359,216701.0
2022-03-16 14:40:00,95.7,95.91,95.63,95.74,197609.0,81.0274,81.2052,80.9681,81.0613,197609.0
2022-03-16 14:45:00,95.75,96.04,95.72,95.96,170486.0,81.0697,81.3153,81.0443,81.2475,170486.0
2022-03-16 14:50:00,95.97,96.37,95.96,96.35,324657.0,81.256,81.5947,81.2475,81.5777,324657.0
2022-03-16 14:55:00,96.35,96.82,96.31,96.74,395003.0,81.5777,81.9757,81.5439,81.9079,395003.0
2022-03-16 15:00:00,96.75,96.76,96.63,96.68,203292.0,81.9164,81.9249,81.8148,81.8571,203292.0
2022-03-16 15:05:00,96.68,96.84,96.68,96.81,84685.0,81.8571,81.9926,81.8571,81.9672,84685.0
2022-03-16 15:10:00,96.8,96.99,96.77,96.97,73869.0,81.9587,82.1196,81.9333,82.1027,73869.0
2022-03-16 15:15:00,96.97,97.01,96.85,96.99,366359.0,82.1027,82.1366,82.0011,82.1196,366359.0
2022-03-16 15:20:00,97.01,97.27,97.0,97.08,240381.0,82.1366,82.3567,82.1281,82.1958,240381.0
2022-03-16 15:25:00,97.09,97.13,97.06,97.09,60033.0,82.2043,82.2382,82.1789,82.2043,60033.0
2022-03-16 15:30:00,97.09,97.09,97.02,97.04,237621.0,82.2043,82.2043,82.145,82.162,237621.0
2022-03-16 15:35:00,97.05,97.05,96.98,96.98,111732.0,82.1704,82.1704,82.1112,82.1112,111732.0
2022-03-16 15:40:00,96.99,97.03,96.97,97.01,82325.0,82.1196,82.1535,82.1027,82.1366,82325.0
2022-03-16 15:45:00,97.01,97.1,96.99,97.1,175502.0,82.1366,82.2128,82.1196,82.2128,175502.0
2022-03-16 15:50:00,97.1,97.33,97.1,97.23,406516.0,82.2128,82.4075,82.2128,82.3228,406516.0
2022-03-16 15:55:00,97.23,97.41,97.09,97.28,543646.0,82.3228,82.4752,82.2043,82.3652,543646.0
2022-03-17 09:30:00,96.97,96.99,96.81,96.98,81905.0,82.1027,82.1196,81.9672,82.1112,81905.0
2022-03-17 09:35:00,96.99,97.05,96.87,97.01,94981.0,82.1196,82.1704,82.018,82.1366,94981.0
2022-03-17 09:40:00,97.01,97.01,96.91,96.93,92090.0,82.1366,82.1366,82.0519,82.0688,92090.0
2022-03-17 09:45:00,96.93,97.02,96.9,96.9,149644.0,82.0688,82.145,82.0434,82.0434,149644.0
2022-03-17 09:50:00,96.91,96.92,96.8,96.84,130149.0,82.0519,82.0604,81.9587,81.9926,130149.0
2022-03-17 09:55:00,96.83,97.01,96.75,96.99,238958.0,81.9841,82.1366,81.9164,82.1196,238958.0
2022-03-17 10:00:00,96.98,97.08,96.98,97.08,94550.0,82.1112,82.1958,82.1112,82.1958,94550.0
2022-03-17 10:05:00,97.09,97.15,97.06,97.14,55042.0,82.2043,82.2551,82.1789,82.2466,55042.0
2022-03-17 10:10:00,97.14,97.31,97.13,97.25,217143.0,82.2466,82.3906,82.2382,82.3398,217143.0
2022-03-17 10:15:00,97.26,97.29,97.23,97.23,75507.0,82.3482,82.3736,82.3228,82.3228,75507.0
2022-03-17 10:20:00,97.23,97.31,97.22,97.31,73968.0,82.3228,82.3906,82.3144,82.3906,73968.0
2022-03-17 10:25:00,97.31,97.36,97.28,97.34,40947.0,82.3906,82.4329,82.3652,82.416,40947.0
2022-03-17 10:30:00,97.35,97.37,97.25,97.32,49024.0,82.4244,82.4414,82.3398,82.399,49024.0
2022-03-17 10:35:00,97.33,97.33,97.24,97.24,63638.0,82.4075,82.4075,82.3313,82.3313,63638.0
2022-03-17 10:40:00,97.24,97.26,97.21,97.23,73609.0,82.3313,82.3482,82.3059,82.3228,73609.0
2022-03-17 10:45:00,97.24,97.25,97.13,97.16,118316.0,82.3313,82.3398,82.2382,82.2636,118316.0
2022-03-17 10:50:00,97.15,97.16,97.09,97.14,175185.0,82.2551,82.2636,82.2043,82.2466,175185.0
2022-03-17 10:55:00,97.15,97.23,97.15,97.2,94697.0,82.2551,82.3228,82.2551,82.2974,94697.0
2022-03-17 11:00:00,97.2,97.22,97.18,97.22,28394.0,82.2974,82.3144,82.2805,82.3144,28394.0
2022-03-17 11:05:00,97.22,97.29,97.22,97.26,37961.0,82.3144,82.3736,82.3144,82.3482,37961.0
2022-03-17 11:10:00,97.26,97.29,97.23,97.24,46731.0,82.3482,82.3736,82.3228,82.3313,46731.0
2022-03-17 11:15:00,97.25,97.29,97.23,97.27,108886.0,82.3398,82.3736,82.3228,82.3567,108886.0
2022-03-17 11:20:00,97.28,97.49,97.28,97.48,162567.0,82.3652,82.543,82.3652,82.5345,162567.0
2022-03-17 11:25:00,97.48,97.62,97.48,97.51,237042.0,82.5345,82.653,82.5345,82.5599,237042.0
2022-03-17 11:30:00,97.51,97.53,97.46,97.51,29430.0,82.5599,82.5768,82.5176,82.5599,29430.0
2022-03-17 11:35:00,97.52,97.54,97.45,97.51,33002.0,82.5684,82.5853,82.5091,82.5599,33002.0
2022-03-17 11:40:00,97.51,97.54,97.48,97.53,119697.0,82.5599,82.5853,82.5345,82.5768,119697.0
2022-03-17 11:45:00,97.54,97.55,97.48,97.51,106146.0,82.5853,82.5938,82.5345,82.5599,106146.0
2022-03-17 11:50:00,97.51,97.63,97.5,97.62,114474.0,82.5599,82.6615,82.5514,82.653,114474.0
2022-03-17 11:55:00,97.63,97.64,97.55,97.6,49504.0,82.6615,82.67,82.5938,82.6361,49504.0
2022-03-17 12:00:00,97.6,97.64,97.58,97.63,168401.0,82.6361,82.67,82.6192,82.6615,168401.0
2022-03-17 12:05:00,97.63,97.74,97.62,97.7,89244.0,82.6615,82.7546,82.653,82.7208,89244.0
2022-03-17 12:10:00,97.7,97.75,97.69,97.7,15592.0,82.7208,82.7631,82.7123,82.7208,15592.0
2022-03-17 12:15:00,97.7,97.74,97.69,97.73,132643.0,82.7208,82.7546,82.7123,82.7462,132643.0
2022-03-17 12:20:00,97.74,97.83,97.73,97.83,112509.0,82.7546,82.8308,82.7462,82.8308,112509.0
2022-03-17 12:25:00,97.83,97.83,97.74,97.81,178463.0,82.8308,82.8308,82.7546,82.8139,178463.0
2022-03-17 12:30:00,97.81,97.85,97.79,97.79,244880.0,82.8139,82.8478,82.797,82.797,244880.0
2022-03-17 12:35:00,97.8,97.84,97.79,97.83,87380.0,82.8054,82.8393,82.797,82.8308,87380.0
2022-03-17 12:40:00,97.83,97.83,97.75,97.8,85072.0,82.8308,82.8308,82.7631,82.8054,85072.0
2022-03-17 12:45:00,97.8,97.83,97.76,97.77,44159.0,82.8054,82.8308,82.7716,82.78,44159.0
2022-03-17 12:50:00,97.77,97.94,97.77,97.88,143416.0,82.78,82.924,82.78,82.8732,143416.0
2022-03-17 12:55:00,97.88,97.93,97.87,97.92,43511.0,82.8732,82.9155,82.8647,82.907,43511.0
2022-03-17 13:00:00,97.93,97.93,97.87,97.91,103221.0,82.9155,82.9155,82.8647,82.8986,103221.0
2022-03-17 13:05:00,97.92,98.05,97.92,98.03,107807.0,82.907,83.0171,82.907,83.0002,107807.0
2022-03-17 13:10:00,98.03,98.17,97.99,98.02,167112.0,83.0002,83.1187,82.9663,82.9917,167112.0
2022-03-17 13:15:00,98.02,98.04,97.99,98.04,133161.0,82.9917,83.0086,82.9663,83.0086,133161.0
2022-03-17 13:20:00,98.04,98.07,98.03,98.06,41134.0,83.0086,83.034,83.0002,83.0256,41134.0
2022-03-17 13:25:00,98.07,98.36,98.07,98.23,160976.0,83.034,83.2796,83.034,83.1695,160976.0
2022-03-17 13:30:00,98.23,98.27,98.21,98.25,31525.0,83.1695,83.2034,83.1526,83.1864,31525.0
2022-03-17 13:35:00,98.26,98.26,98.23,98.24,35739.0,83.1949,83.1949,83.1695,83.178,35739.0
2022-03-17 13:40:00,98.24,98.32,98.24,98.32,35410.0,83.178,83.2457,83.178,83.2457,35410.0
2022-03-17 13:45:00,98.33,98.37,98.32,98.37,47691.0,83.2542,83.288,83.2457,83.288,47691.0
2022-03-17 13:50:00,98.37,98.41,98.36,98.39,139696.0,83.288,83.3219,83.2796,83.305,139696.0
2022-03-17 13:55:00,98.39,98.4,98.35,98.35,37447.0,83.305,83.3134,83.2711,83.2711,37447.0
2022-03-17 14:00:00,98.35,98.35,98.3,98.34,77869.0,83.2711,83.2711,83.2288,83.2626,77869.0
2022-03-17 14:05:00,98.35,98.4,98.32,98.38,61722.0,83.2711,83.3134,83.2457,83.2965,61722.0
2022-03-17 14:10:00,98.39,98.39,98.32,98.37,49667.0,83.305,83.305,83.2457,83.288,49667.0
2022-03-17 14:15:00,98.36,98.38,98.29,98.34,78992.0,83.2796,83.2965,83.2203,83.2626,78992.0
2022-03-17 14:20:00,98.35,98.39,98.21,98.22,76482.0,83.2711,83.305,83.1526,83.161,76482.0
2022-03-17 14:25:00,98.22,98.22,98.08,98.1,61287.0,83.161,83.161,83.0425,83.0594,61287.0
2022-03-17 14:30:00,98.11,98.15,98.01,98.14,296481.0,83.0679,83.1018,82.9832,83.0933,296481.0
2022-03-17 14:35:00,98.14,98.16,98.08,98.09,67632.0,83.0933,83.1102,83.0425,83.051,67632.0
2022-03-17 14:40:00,98.09,98.1,97.93,97.95,49938.0,83.051,83.0594,82.9155,82.9324,49938.0
2022-03-17 14:45:00,97.95,98.05,97.95,98.04,93516.0,82.9324,83.0171,82.9324,83.0086,93516.0
2022-03-17 14:50:00,98.05,98.1,98.01,98.05,81433.0,83.0171,83.0594,82.9832,83.0171,81433.0
2022-03-17 14:55:00,98.05,98.06,97.99,98.03,50097.0,83.0171,83.0256,82.9663,83.0002,50097.0
2022-03-17 15:00:00,98.03,98.11,98.01,98.09,72721.0,83.0002,83.0679,82.9832,83.051,72721.0
2022-03-17 15:05:00,98.1,98.1,97.9,97.92,75651.0,83.0594,83.0594,82.8901,82.907,75651.0
2022-03-17 15:10:00,97.91,97.93,97.81,97.88,137210.0,82.8986,82.9155,82.8139,82.8732,137210.0
2022-03-17 15:15:00,97.89,97.98,97.86,97.93,105017.0,82.8816,82.9578,82.8562,82.9155,105017.0
2022-03-17 15:20:00,97.92,97.94,97.87,97.9,94815.0,82.907,82.924,82.8647,82.8901,94815.0
2022-03-17 15:25:00,97.9,97.93,97.89,97.89,83415.0,82.8901,82.9155,82.8816,82.8816,83415.0
2022-03-17 15:30:00,97.9,97.91,97.85,97.89,229156.0,82.8901,82.8986,82.8478,82.8816,229156.0
2022-03-17 15:35:00,97.88,97.89,97.83,97.86,65033.0,82.8732,82.8816,82.8308,82.8562,65033.0
2022-03-17 15:40:00,97.86,97.9,97.8,97.9,153371.0,82.8562,82.8901,82.8054,82.8901,153371.0
2022-03-17 15:45:00,97.9,97.95,97.88,97.9,107060.0,82.8901,82.9324,82.8732,82.8901,107060.0
2022-03-17 15:50:00,97.89,97.95,97.84,97.93,120613.0,82.8816,82.9324,82.8393,82.9155,120613.0
2022-03-17 15:55:00,97.93,97.96,97.87,97.96,156638.0,82.9155,82.9409,82.8647,82.9409,156638.0
2022-03-18 09:30:00,97.38,97.49,97.24,97.27,79277.0,82.4498,82.543,82.3313,82.3567,79277.0
2022-03-18 09:35:00,97.27,97.43,97.27,97.41,108493.0,82.3567,82.4922,82.3567,82.4752,108493.0
2022-03-18 09:40:00,97.42,97.55,97.41,97.54,48518.0,82.4837,82.5938,82.4752,82.5853,48518.0
2022-03-18 09:45:00,97.55,97.59,97.52,97.57,40873.0,82.5938,82.6276,82.5684,82.6107,40873.0
2022-03-18 09:50:00,97.57,97.62,97.57,97.6,33363.0,82.6107,82.653,82.6107,82.6361,33363.0
2022-03-18 09:55:00,97.6,97.67,97.6,97.65,38835.0,82.6361,82.6954,82.6361,82.6784,38835.0
2022-03-18 10:00:00,97.65,97.74,97.63,97.74,64757.0,82.6784,82.7546,82.6615,82.7546,64757.0
2022-03-18 10:05:00,97.74,97.85,97.73,97.85,27191.0,82.7546,82.8478,82.7462,82.8478,27191.0
2022-03-18 10:10:00,97.86,97.91,97.74,97.74,77021.0,82.8562,82.8986,82.7546,82.7546,77021.0
2022-03-18 10:15:00,97.73,97.83,97.68,97.7,75429.0,82.7462,82.8308,82.7038,82.7208,75429.0
2022-03-18 10:20:00,97.69,97.73,97.66,97.72,38257.0,82.7123,82.7462,82.6869,82.7377,38257.0
2022-03-18 10:25:00,97.72,97.73,97.67,97.68,48201.0,82.7377,82.7462,82.6954,82.7038,48201.0
2022-03-18 10:30:00,97.69,97.71,97.65,97.67,89503.0,82.7123,82.7292,82.6784,82.6954,89503.0
2022-03-18 10:35:00,97.67,97.68,97.6,97.63,66483.0,82.6954,82.7038,82.6361,82.6615,66483.0
2022-03-18 10:40:00,97.63,97.65,97.58,97.64,91464.0,82.6615,82.6784,82.6192,82.67,91464.0
2022-03-18 10:45:00,97.64,97.67,97.62,97.62,38663.0,82.67,82.6954,82.653,82.653,38663.0
2022-03-18 10:50:00,97.61,97.62,97.57,97.62,56269.0,82.6446,82.653,82.6107,82.653,56269.0
2022-03-18 10:55:00,97.61,97.66,97.6,97.64,71313.0,82.6446,82.6869,82.6361,82.67,71313.0
2022-03-18 11:00:00,97.65,97.75,97.64,97.75,66638.0,82.6784,82.7631,82.67,82.7631,66638.0
2022-03-18 11:05:00,97.74,97.74,97.67,97.68,30282.0,82.7546,82.7546,82.6954,82.7038,30282.0
2022-03-18 11:10:00,97.67,97.71,97.65,97.68,50992.0,82.6954,82.7292,82.6784,82.7038,50992.0
2022-03-18 11:15:00,97.67,97.69,97.64,97.68,45494.0,82.6954,82.7123,82.67,82.7038,45494.0
2022-03-18 11:20:00,97.68,97.7,97.65,97.68,48454.0,82.7038,82.7208,82.6784,82.7038,48454.0
2022-03-18 11:25:00,97.68,97.68,97.61,97.63,41209.0,82.7038,82.7038,82.6446,82.6615,41209.0
2022-03-18 11:30:00,97.63,97.7,97.63,97.7,22256.0,82.6615,82.7208,82.6615,82.7208,22256.0
2022-03-18 11:35:00,97.7,97.72,97.64,97.67,60401.0,82.7208,82.7377,82.67,82.6954,60401.0
2022-03-18 11:40:00,97.68,97.69,97.61,97.61,25255.0,82.7038,82.7123,82.6446,82.6446,25255.0
2022-03-18 11:45:00,97.61,97.62,97.55,97.58,18990.0,82.6446,82.653,82.5938,82.6192,18990.0
2022-03-18 11:50:00,97.58,97.62,97.55,97.56,28228.0,82.6192,82.653,82.5938,82.6022,28228.0
2022-03-18 11:55:00,97.56,97.58,97.55,97.56,23143.0,82.6022,82.6192,82.5938,82.6022,23143.0
2022-03-18 12:00:00,97.56,97.6,97.54,97.57,56994.0,82.6022,82.6361,82.5853,82.6107,56994.0
2022-03-18 12:05:00,97.58,97.58,97.46,97.5,143503.0,82.6192,82.6192,82.5176,82.5514,143503.0
2022-03-18 12:10:00,97.49,97.5,97.44,97.49,95515.0,82.543,82.5514,82.5006,82.543,95515.0
2022-03-18 12:15:00,97.5,97.6,97.49,97.56,45980.0,82.5514,82.6361,82.543,82.6022,45980.0
2022-03-18 12:20:00,97.56,97.6,97.46,97.48,109476.0,82.6022,82.6361,82.5176,82.5345,109476.0
2022-03-18 12:25:00,97.48,97.49,97.46,97.48,23269.0,82.5345,82.543,82.5176,82.5345,23269.0
2022-03-18 12:30:00,97.47,97.52,97.45,97.52,45406.0,82.526,82.5684,82.5091,82.5684,45406.0
2022-03-18 12:35:00,97.51,97.55,97.5,97.53,63085.0,82.5599,82.5938,82.5514,82.5768,63085.0
2022-03-18 12:40:00,97.54,97.58,97.54,97.55,38727.0,82.5853,82.6192,82.5853,82.5938,38727.0
2022-03-18 12:45:00,97.54,97.59,97.54,97.57,49920.0,82.5853,82.6276,82.5853,82.6107,49920.0
2022-03-18 12:50:00,97.58,97.6,97.53,97.55,16044.0,82.6192,82.6361,82.5768,82.5938,16044.0
2022-03-18 12:55:00,97.55,97.6,97.54,97.56,7865.0,82.5938,82.6361,82.5853,82.6022,7865.0
2022-03-18 13:00:00,97.56,97.59,97.51,97.52,56419.0,82.6022,82.6276,82.5599,82.5684,56419.0
2022-03-18 13:05:00,97.52,97.6,97.51,97.59,138855.0,82.5684,82.6361,82.5599,82.6276,138855.0
2022-03-18 13:10:00,97.59,97.64,97.58,97.62,11921.0,82.6276,82.67,82.6192,82.653,11921.0
2022-03-18 13:15:00,97.62,97.66,97.61,97.66,30673.0,82.653,82.6869,82.6446,82.6869,30673.0
2022-03-18 13:20:00,97.65,97.66,97.62,97.64,29419.0,82.6784,82.6869,82.653,82.67,29419.0
2022-03-18 13:25:00,97.65,97.65,97.63,97.64,8980.0,82.6784,82.6784,82.6615,82.67,8980.0
2022-03-18 13:30:00,97.63,97.64,97.6,97.63,17829.0,82.6615,82.67,82.6361,82.6615,17829.0
2022-03-18 13:35:00,97.64,97.67,97.63,97.63,32447.0,82.67,82.6954,82.6615,82.6615,32447.0
2022-03-18 13:40:00,97.62,97.63,97.6,97.61,11049.0,82.653,82.6615,82.6361,82.6446,11049.0
2022-03-18 13:45:00,97.61,97.62,97.6,97.61,21409.0,82.6446,82.653,82.6361,82.6446,21409.0
2022-03-18 13:50:00,97.61,97.61,97.59,97.59,15701.0,82.6446,82.6446,82.6276,82.6276,15701.0
2022-03-18 13:55:00,97.59,97.64,97.58,97.61,35424.0,82.6276,82.67,82.6192,82.6446,35424.0
2022-03-18 14:00:00,97.61,97.67,97.61,97.65,30081.0,82.6446,82.6954,82.6446,82.6784,30081.0
2022-03-18 14:05:00,97.65,97.65,97.6,97.63,24462.0,82.6784,82.6784,82.6361,82.6615,24462.0
2022-03-18 14:10:00,97.64,97.67,97.63,97.66,92513.0,82.67,82.6954,82.6615,82.6869,92513.0
2022-03-18 14:15:00,97.66,97.7,97.65,97.7,70762.0,82.6869,82.7208,82.6784,82.7208,70762.0
2022-03-18 14:20:00,97.69,97.7,97.61,97.64,83903.0,82.7123,82.7208,82.6446,82.67,83903.0
2022-03-18 14:25:00,97.64,97.64,97.55,97.55,31461.0,82.67,82.67,82.5938,82.5938,31461.0
2022-03-18 14:30:00,97.56,97.6,97.55,97.59,12701.0,82.6022,82.6361,82.5938,82.6276,12701.0
2022-03-18 14:35:00,97.59,97.6,97.56,97.58,11385.0,82.6276,82.6361,82.6022,82.6192,11385.0
2022-03-18 14:40:00,97.57,97.57,97.53,97.57,27655.0,82.6107,82.6107,82.5768,82.6107,27655.0
2022-03-18 14:45:00,97.56,97.59,97.55,97.55,9903.0,82.6022,82.6276,82.5938,82.5938,9903.0
2022-03-18 14:50:00,97.56,97.59,97.55,97.56,16783.0,82.6022,82.6276,82.5938,82.6022,16783.0
2022-03-18 14:55:00,97.56,97.57,97.54,97.54,21755.0,82.6022,82.6107,82.5853,82.5853,21755.0
2022-03-18 15:00:00,97.54,97.55,97.46,97.54,42953.0,82.5853,82.5938,82.5176,82.5853,42953.0
2022-03-18 15:05:00,97.54,97.63,97.54,97.63,23335.0,82.5853,82.6615,82.5853,82.6615,23335.0
2022-03-18 15:10:00,97.63,97.63,97.56,97.57,15314.0,82.6615,82.6615,82.6022,82.6107,15314.0
2022-03-18 15:15:00,97.56,97.59,97.52,97.55,56038.0,82.6022,82.6276,82.5684,82.5938,56038.0
2022-03-18 15:20:00,97.56,97.56,97.53,97.55,56649.0,82.6022,82.6022,82.5768,82.5938,56649.0
2022-03-18 15:25:00,97.54,97.56,97.51,97.52,88563.0,82.5853,82.6022,82.5599,82.5684,88563.0
2022-03-18 15:30:00,97.52,97.55,97.51,97.52,116992.0,82.5684,82.5938,82.5599,82.5684,116992.0
2022-03-18 15:35:00,97.51,97.52,97.44,97.45,231681.0,82.5599,82.5684,82.5006,82.5091,231681.0
2022-03-18 15:40:00,97.45,97.45,97.34,97.38,288901.0,82.5091,82.5091,82.416,82.4498,288901.0
2022-03-18 15:45:00,97.39,97.57,97.39,97.55,193685.0,82.4583,82.6107,82.4583,82.5938,193685.0
2022-03-18 15:50:00,97.54,97.7,97.46,97.54,220966.0,82.5853,82.7208,82.5176,82.5853,220966.0
2022-03-18 15:55:00,97.54,97.69,97.47,97.56,424065.0,82.5853,82.7123,82.526,82.6022,424065.0
2022-03-21 09:30:00,96.92,97.05,96.9,96.92,54975.0,82.0604,82.1704,82.0434,82.0604,54975.0
2022-03-21 09:35:00,96.91,97.13,96.9,97.03,155921.0,82.0519,82.2382,82.0434,82.1535,155921.0
2022-03-21 09:40:00,97.02,97.08,96.96,96.98,145878.0,82.145,82.1958,82.0942,82.1112,145878.0
2022-03-21 09:45:00,96.99,97.06,96.97,97.0,87537.0,82.1196,82.1789,82.1027,82.1281,87537.0
2022-03-21 09:50:00,97.0,97.02,96.84,96.88,171005.0,82.1281,82.145,81.9926,82.0265,171005.0
2022-03-21 09:55:00,96.88,96.92,96.85,96.87,58889.0,82.0265,82.0604,82.0011,82.018,58889.0
2022-03-21 10:00:00,96.88,96.9,96.83,96.86,51967.0,82.0265,82.0434,81.9841,82.0095,51967.0
2022-03-21 10:05:00,96.86,96.89,96.79,96.81,48246.0,82.0095,82.0349,81.9503,81.9672,48246.0
2022-03-21 10:10:00,96.81,96.83,96.74,96.75,68779.0,81.9672,81.9841,81.9079,81.9164,68779.0
2022-03-21 10:15:00,96.74,96.8,96.72,96.8,34676.0,81.9079,81.9587,81.891,81.9587,34676.0
2022-03-21 10:20:00,96.79,96.79,96.68,96.73,271892.0,81.9503,81.9503,81.8571,81.8995,271892.0
2022-03-21 10:25:00,96.72,96.72,96.67,96.69,55809.0,81.891,81.891,81.8487,81.8656,55809.0
2022-03-21 10:30:00,96.69,96.69,96.65,96.66,22936.0,81.8656,81.8656,81.8317,81.8402,22936.0
2022-03-21 10:35:00,96.66,96.76,96.65,96.74,33993.0,81.8402,81.9249,81.8317,81.9079,33993.0
2022-03-21 10:40:00,96.75,96.82,96.74,96.78,64315.0,81.9164,81.9757,81.9079,81.9418,64315.0
2022-03-21 10:45:00,96.78,96.83,96.77,96.81,19384.0,81.9418,81.9841,81.9333,81.9672,19384.0
2022-03-21 10:50:00,96.82,96.9,96.82,96.89,50018.0,81.9757,82.0434,81.9757,82.0349,50018.0
2022-03-21 10:55:00,96.87,96.92,96.85,96.87,169528.0,82.018,82.0604,82.0011,82.018,169528.0
2022-03-21 11:00:00,96.87,96.88,96.83,96.85,59779.0,82.018,82.0265,81.9841,82.0011,59779.0
2022-03-21 11:05:00,96.85,96.85,96.79,96.83,26459.0,82.0011,82.0011,81.9503,81.9841,26459.0
2022-03-21 11:10:00,96.82,96.86,96.82,96.84,43741.0,81.9757,82.0095,81.9757,81.9926,43741.0
2022-03-21 11:15:00,96.85,96.87,96.82,96.86,35125.0,82.0011,82.018,81.9757,82.0095,35125.0
2022-03-21 11:20:00,96.85,96.89,96.84,96.88,15840.0,82.0011,82.0349,81.9926,82.0265,15840.0
2022-03-21 11:25:00,96.88,96.9,96.87,96.88,23136.0,82.0265,82.0434,82.018,82.0265,23136.0
2022-03-21 11:30:00,96.87,96.88,96.84,96.87,82178.0,82.018,82.0265,81.9926,82.018,82178.0
2022-03-21 11:35:00,96.88,96.92,96.86,96.92,36586.0,82.0265,82.0604,82.0095,82.0604,36586.0
2022-03-21 11:40:00,96.92,96.95,96.86,96.87,116489.0,82.0604,82.0858,82.0095,82.018,116489.0
2022-03-21 11:45:00,96.86,96.89,96.83,96.84,34373.0,82.0095,82.0349,81.9841,81.9926,34373.0
2022-03-21 11:50:00,96.84,96.87,96.82,96.84,21506.0,81.9926,82.018,81.9757,81.9926,21506.0
2022-03-21 11:55:00,96.84,96.86,96.82,96.84,15253.0,81.9926,82.0095,81.9757,81.9926,15253.0
2022-03-21 12:00:00,96.86,96.86,96.76,96.76,41107.0,82.0095,82.0095,81.9249,81.9249,41107.0
2022-03-21 12:05:00,96.75,96.81,96.72,96.8,24244.0,81.9164,81.9672,81.891,81.9587,24244.0
2022-03-21 12:10:00,96.79,96.8,96.74,96.77,17624.0,81.9503,81.9587,81.9079,81.9333,17624.0
2022-03-21 12:15:00,96.77,96.77,96.74,96.77,26259.0,81.9333,81.9333,81.9079,81.9333,26259.0
2022-03-21 12:20:00,96.77,96.81,96.75,96.76,19122.0,81.9333,81.9672,81.9164,81.9249,19122.0
2022-03-21 12:25:00,96.76,96.82,96.74,96.76,111103.0,81.9249,81.9757,81.9079,81.9249,111103.0
2022-03-21 12:30:00,96.75,96.76,96.43,96.46,195597.0,81.9164,81.9249,81.6455,81.6709,195597.0
2022-03-21 12:35:00,96.46,96.72,96.37,96.51,108939.0,81.6709,81.891,81.5947,81.7132,108939.0
2022-03-21 12:40:00,96.51,96.62,96.51,96.6,102661.0,81.7132,81.8063,81.7132,81.7894,102661.0
2022-03-21 12:45:00,96.58,96.59,96.48,96.53,49245.0,81.7725,81.7809,81.6878,81.7301,49245.0
2022-03-21 12:50:00,96.53,96.53,96.42,96.45,45321.0,81.7301,81.7301,81.637,81.6624,45321.0
2022-03-21 12:55:00,96.46,96.48,96.38,96.4,105363.0,81.6709,81.6878,81.6031,81.6201,105363.0
2022-03-21 13:00:00,96.4,96.41,96.17,96.23,116718.0,81.6201,81.6285,81.4253,81.4761,116718.0
2022-03-21 13:05:00,96.23,96.26,96.21,96.23,14590.0,81.4761,81.5015,81.4592,81.4761,14590.0
2022-03-21 13:10:00,96.24,96.24,95.97,95.99,114988.0,81.4846,81.4846,81.256,81.2729,114988.0
2022-03-21 13:15:00,95.99,96.0,95.9,95.91,27790.0,81.2729,81.2814,81.1967,81.2052,27790.0
2022-03-21 13:20:00,95.91,96.01,95.87,96.01,134480.0,81.2052,81.2899,81.1713,81.2899,134480.0
2022-03-21 13:25:00,96.0,96.11,95.99,96.06,45350.0,81.2814,81.3745,81.2729,81.3322,45350.0
2022-03-21 13:30:00,96.08,96.28,96.05,96.19,137491.0,81.3491,81.5185,81.3237,81.4423,137491.0
2022-03-21 13:35:00,96.18,96.22,96.15,96.2,26639.0,81.4338,81.4677,81.4084,81.4507,26639.0
2022-03-21 13:40:00,96.19,96.2,96.13,96.19,36740.0,81.4423,81.4507,81.3915,81.4423,36740.0
2022-03-21 13:45:00,96.21,96.24,96.19,96.23,41878.0,81.4592,81.4846,81.4423,81.4761,41878.0
2022-03-21 13:50:00,96.23,96.29,96.23,96.25,29801.0,81.4761,81.5269,81.4761,81.4931,29801.0
2022-03-21 13:55:00,96.25,96.3,96.23,96.3,14860.0,81.4931,81.5354,81.4761,81.5354,14860.0
2022-03-21 14:00:00,96.3,96.31,96.15,96.21,121637.0,81.5354,81.5439,81.4084,81.4592,121637.0
2022-03-21 14:05:00,96.2,96.2,96.1,96.18,45448.0,81.4507,81.4507,81.3661,81.4338,45448.0
2022-03-21 14:10:00,96.17,96.17,96.11,96.11,47921.0,81.4253,81.4253,81.3745,81.3745,47921.0
2022-03-21 14:15:00,96.11,96.14,96.07,96.08,97772.0,81.3745,81.3999,81.3407,81.3491,97772.0
2022-03-21 14:20:00,96.08,96.23,96.05,96.19,46349.0,81.3491,81.4761,81.3237,81.4423,46349.0
2022-03-21 14:25:00,96.19,96.29,96.18,96.27,24427.0,81.4423,81.5269,81.4338,81.51,24427.0
2022-03-21 14:30:00,96.28,96.3,96.19,96.25,79542.0,81.5185,81.5354,81.4423,81.4931,79542.0
2022-03-21 14:35:00,96.24,96.24,96.2,96.2,27260.0,81.4846,81.4846,81.4507,81.4507,27260.0
2022-03-21 14:40:00,96.2,96.28,96.18,96.23,36418.0,81.4507,81.5185,81.4338,81.4761,36418.0
2022-03-21 14:45:00,96.23,96.27,96.18,96.2,49301.0,81.4761,81.51,81.4338,81.4507,49301.0
2022-03-21 14:50:00,96.2,96.2,96.11,96.13,63001.0,81.4507,81.4507,81.3745,81.3915,63001.0
2022-03-21 14:55:00,96.14,96.14,95.96,95.96,34179.0,81.3999,81.3999,81.2475,81.2475,34179.0
2022-03-21 15:00:00,95.94,95.98,95.9,95.91,54657.0,81.2306,81.2645,81.1967,81.2052,54657.0
2022-03-21 15:05:00,95.91,95.95,95.89,95.94,87861.0,81.2052,81.2391,81.1883,81.2306,87861.0
2022-03-21 15:10:00,95.94,96.01,95.92,95.94,55973.0,81.2306,81.2899,81.2137,81.2306,55973.0
2022-03-21 15:15:00,95.95,95.98,95.88,95.88,42140.0,81.2391,81.2645,81.1798,81.1798,42140.0
2022-03-21 15:20:00,95.89,95.98,95.88,95.98,17502.0,81.1883,81.2645,81.1798,81.2645,17502.0
2022-03-21 15:25:00,95.97,95.97,95.92,95.94,43120.0,81.256,81.256,81.2137,81.2306,43120.0
2022-03-21 15:30:00,95.95,96.04,95.94,96.0,92632.0,81.2391,81.3153,81.2306,81.2814,92632.0
2022-03-21 15:35:00,96.0,96.03,96.0,96.01,44634.0,81.2814,81.3068,81.2814,81.2899,44634.0
2022-03-21 15:40:00,96.0,96.07,95.94,95.98,113019.0,81.2814,81.3407,81.2306,81.2645,113019.0
2022-03-21 15:45:00,95.98,96.01,95.82,95.83,104344.0,81.2645,81.2899,81.129,81.1375,104344.0
2022-03-21 15:50:00,95.83,95.92,95.74,95.81,502996.0,81.1375,81.2137,81.0613,81.1205,502996.0
2022-03-21 15:55:00,95.81,95.84,95.73,95.83,282196.0,81.1205,81.1459,81.0528,81.1375,282196.0
2022-03-22 09:30:00,95.81,95.81,95.6,95.69,268531.0,81.1205,81.1205,80.9427,81.0189,268531.0
2022-03-22 09:35:00,95.68,95.78,95.67,95.77,53625.0,81.0105,81.0951,81.002,81.0867,53625.0
2022-03-22 09:40:00,95.78,95.8,95.69,95.75,148521.0,81.0951,81.1121,81.0189,81.0697,148521.0
2022-03-22 09:45:00,95.74,95.74,95.6,95.65,98074.0,81.0613,81.0613,80.9427,80.9851,98074.0
2022-03-22 09:50:00,95.65,95.7,95.6,95.64,88030.0,80.9851,81.0274,80.9427,80.9766,88030.0
2022-03-22 09:55:00,95.64,95.69,95.64,95.65,62748.0,80.9766,81.0189,80.9766,80.9851,62748.0
2022-03-22 10:00:00,95.66,95.75,95.65,95.71,163148.0,80.9935,81.0697,80.9851,81.0359,163148.0
2022-03-22 10:05:00,95.7,95.75,95.68,95.75,91933.0,81.0274,81.0697,81.0105,81.0697,91933.0
2022-03-22 10:10:00,95.75,95.76,95.69,95.74,117369.0,81.0697,81.0782,81.0189,81.0613,117369.0
2022-03-22 10:15:00,95.73,95.76,95.7,95.76,48234.0,81.0528,81.0782,81.0274,81.0782,48234.0
2022-03-22 10:20:00,95.76,95.79,95.66,95.69,310890.0,81.0782,81.1036,80.9935,81.0189,310890.0
2022-03-22 10:25:00,95.69,95.78,95.69,95.7,132779.0,81.0189,81.0951,81.0189,81.0274,132779.0
2022-03-22 10:30:00,95.7,95.82,95.7,95.78,74919.0,81.0274,81.129,81.0274,81.0951,74919.0
2022-03-22 10:35:00,95.79,95.83,95.75,95.75,63989.0,81.1036,81.1375,81.0697,81.0697,63989.0
2022-03-22 10:40:00,95.76,95.84,95.76,95.84,72803.0,81.0782,81.1459,81.0782,81.1459,72803.0
2022-03-22 10:45:00,95.84,95.91,95.83,95.9,84725.0,81.1459,81.2052,81.1375,81.1967,84725.0
2022-03-22 10:50:00,95.91,95.94,95.87,95.91,59770.0,81.2052,81.2306,81.1713,81.2052,59770.0
2022-03-22 10:55:00,95.92,95.93,95.83,95.84,32988.0,81.2137,81.2221,81.1375,81.1459,32988.0
2022-03-22 11:00:00,95.84,95.85,95.77,95.83,62397.0,81.1459,81.1544,81.0867,81.1375,62397.0
2022-03-22 11:05:00,95.83,95.83,95.79,95.81,34618.0,81.1375,81.1375,81.1036,81.1205,34618.0
2022-03-22 11:10:00,95.8,95.85,95.76,95.77,59481.0,81.1121,81.1544,81.0782,81.0867,59481.0
2022-03-22 11:15:00,95.77,95.8,95.76,95.8,36238.0,81.0867,81.1121,81.0782,81.1121,36238.0
2022-03-22 11:20:00,95.79,95.89,95.77,95.88,262076.0,81.1036,81.1883,81.0867,81.1798,262076.0
2022-03-22 11:25:00,95.89,95.9,95.84,95.86,134779.0,81.1883,81.1967,81.1459,81.1629,134779.0
2022-03-22 11:30:00,95.87,95.93,95.86,95.93,57785.0,81.1713,81.2221,81.1629,81.2221,57785.0
2022-03-22 11:35:00,95.93,95.96,95.92,95.92,52267.0,81.2221,81.2475,81.2137,81.2137,52267.0
2022-03-22 11:40:00,95.92,95.93,95.86,95.9,42318.0,81.2137,81.2221,81.1629,81.1967,42318.0
2022-03-22 11:45:00,95.9,95.9,95.82,95.87,30266.0,81.1967,81.1967,81.129,81.1713,30266.0
2022-03-22 11:50:00,95.87,95.9,95.85,95.88,47328.0,81.1713,81.1967,81.1544,81.1798,47328.0
2022-03-22 11:55:00,95.88,95.89,95.85,95.88,37996.0,81.1798,81.1883,81.1544,81.1798,37996.0
2022-03-22 12:00:00,95.89,95.9,95.84,95.87,51337.0,81.1883,81.1967,81.1459,81.1713,51337.0
2022-03-22 12:05:00,95.87,95.89,95.86,95.87,23373.0,81.1713,81.1883,81.1629,81.1713,23373.0
2022-03-22 12:10:00,95.86,95.87,95.84,95.85,40013.0,81.1629,81.1713,81.1459,81.1544,40013.0
2022-03-22 12:15:00,95.86,95.87,95.8,95.84,41556.0,81.1629,81.1713,81.1121,81.1459,41556.0
2022-03-22 12:20:00,95.83,95.84,95.74,95.75,31163.0,81.1375,81.1459,81.0613,81.0697,31163.0
2022-03-22 12:25:00,95.75,95.79,95.72,95.75,69515.0,81.0697,81.1036,81.0443,81.0697,69515.0
2022-03-22 12:30:00,95.75,95.8,95.74,95.79,43001.0,81.0697,81.1121,81.0613,81.1036,43001.0
2022-03-22 12:35:00,95.79,95.82,95.76,95.77,59021.0,81.1036,81.129,81.0782,81.0867,59021.0
2022-03-22 12:40:00,95.77,95.81,95.72,95.76,37616.0,81.0867,81.1205,81.0443,81.0782,37616.0
2022-03-22 12:45:00,95.76,95.78,95.74,95.75,31056.0,81.0782,81.0951,81.0613,81.0697,31056.0
2022-03-22 12:50:00,95.75,95.77,95.74,95.76,33674.0,81.0697,81.0867,81.0613,81.0782,33674.0
2022-03-22 12:55:00,95.76,95.77,95.72,95.73,36758.0,81.0782,81.0867,81.0443,81.0528,36758.0
2022-03-22 13:00:00,95.73,95.73,95.69,95.72,32946.0,81.0528,81.0528,81.0189,81.0443,32946.0
2022-03-22 13:05:00,95.72,95.72,95.69,95.7,32513.0,81.0443,81.0443,81.0189,81.0274,32513.0
2022-03-22 13:10:00,95.7,95.72,95.69,95.72,27879.0,81.0274,81.0443,81.0189,81.0443,27879.0
2022-03-22 13:15:00,95.72,95.73,95.66,95.68,34009.0,81.0443,81.0528,80.9935,81.0105,34009.0
2022-03-22 13:20:00,95.68,95.69,95.64,95.64,36649.0,81.0105,81.0189,80.9766,80.9766,36649.0
2022-03-22 13:25:00,95.65,95.68,95.63,95.64,17380.0,80.9851,81.0105,80.9681,80.9766,17380.0
2022-03-22 13:30:00,95.64,95.66,95.61,95.62,31877.0,80.9766,80.9935,80.9512,80.9597,31877.0
2022-03-22 13:35:00,95.62,95.68,95.59,95.67,42581.0,80.9597,81.0105,80.9343,81.002,42581.0
2022-03-22 13:40:00,95.67,95.67,95.63,95.63,24431.0,81.002,81.002,80.9681,80.9681,24431.0
2022-03-22 13:45:00,95.64,95.66,95.63,95.65,15067.0,80.9766,80.9935,80.9681,80.9851,15067.0
2022-03-22 13:50:00,95.65,95.65,95.6,95.61,26110.0,80.9851,80.9851,80.9427,80.9512,26110.0
2022-03-22 13:55:00,95.61,95.64,95.61,95.64,11363.0,80.9512,80.9766,80.9512,80.9766,11363.0
2022-03-22 14:00:00,95.64,95.67,95.63,95.66,47243.0,80.9766,81.002,80.9681,80.9935,47243.0
2022-03-22 14:05:00,95.65,95.68,95.65,95.67,13885.0,80.9851,81.0105,80.9851,81.002,13885.0
2022-03-22 14:10:00,95.67,95.69,95.66,95.67,19994.0,81.002,81.0189,80.9935,81.002,19994.0
2022-03-22 14:15:00,95.67,95.72,95.66,95.7,40189.0,81.002,81.0443,80.9935,81.0274,40189.0
2022-03-22 14:20:00,95.69,95.75,95.67,95.68,92157.0,81.0189,81.0697,81.002,81.0105,92157.0
2022-03-22 14:25:00,95.69,95.71,95.65,95.66,119653.0,81.0189,81.0359,80.9851,80.9935,119653.0
2022-03-22 14:30:00,95.67,95.73,95.66,95.73,37181.0,81.002,81.0528,80.9935,81.0528,37181.0
2022-03-22 14:35:00,95.73,95.74,95.68,95.72,29989.0,81.0528,81.0613,81.0105,81.0443,29989.0
2022-03-22 14:40:00,95.73,95.81,95.71,95.76,188236.0,81.0528,81.1205,81.0359,81.0782,188236.0
2022-03-22 14:45:00,95.76,95.78,95.73,95.73,57563.0,81.0782,81.0951,81.0528,81.0528,57563.0
2022-03-22 14:50:00,95.73,95.79,95.72,95.78,30448.0,81.0528,81.1036,81.0443,81.0951,30448.0
2022-03-22 14:55:00,95.78,95.79,95.74,95.74,34619.0,81.0951,81.1036,81.0613,81.0613,34619.0
2022-03-22 15:00:00,95.74,95.76,95.7,95.75,25502.0,81.0613,81.0782,81.0274,81.0697,25502.0
2022-03-22 15:05:00,95.75,95.75,95.69,95.73,48191.0,81.0697,81.0697,81.0189,81.0528,48191.0
2022-03-22 15:10:00,95.72,95.72,95.67,95.71,34221.0,81.0443,81.0443,81.002,81.0359,34221.0
2022-03-22 15:15:00,95.72,95.74,95.67,95.69,48646.0,81.0443,81.0613,81.002,81.0189,48646.0
2022-03-22 15:20:00,95.69,95.71,95.66,95.68,50659.0,81.0189,81.0359,80.9935,81.0105,50659.0
2022-03-22 15:25:00,95.68,95.68,95.62,95.63,62240.0,81.0105,81.0105,80.9597,80.9681,62240.0
2022-03-22 15:30:00,95.63,95.68,95.6,95.63,81901.0,80.9681,81.0105,80.9427,80.9681,81901.0
2022-03-22 15:35:00,95.63,95.65,95.6,95.6,50504.0,80.9681,80.9851,80.9427,80.9427,50504.0
2022-03-22 15:40:00,95.6,95.64,95.58,95.62,97645.0,80.9427,80.9766,80.9258,80.9597,97645.0
2022-03-22 15:45:00,95.61,95.65,95.6,95.61,94532.0,80.9512,80.9851,80.9427,80.9512,94532.0
2022-03-22 15:50:00,95.62,95.66,95.61,95.61,191588.0,80.9597,80.9935,80.9512,80.9512,191588.0
2022-03-22 15:55:00,95.61,95.68,95.57,95.67,314289.0,80.9512,81.0105,80.9173,81.002,314289.0
2022-03-23 09:30:00,95.52,95.67,95.45,95.63,112731.0,80.875,81.002,80.8157,80.9681,112731.0
2022-03-23 09:35:00,95.64,95.76,95.6,95.65,79720.0,80.9766,81.0782,80.9427,80.9851,79720.0
2022-03-23 09:40:00,95.65,95.66,95.62,95.63,35675.0,80.9851,80.9935,80.9597,80.9681,35675.0
2022-03-23 09:45:00,95.63,95.63,95.53,95.53,27033.0,80.9681,80.9681,80.8835,80.8835,27033.0
2022-03-23 09:50:00,95.52,95.6,95.5,95.6,70578.0,80.875,80.9427,80.8581,80.9427,70578.0
2022-03-23 09:55:00,95.59,95.69,95.59,95.6,37071.0,80.9343,81.0189,80.9343,80.9427,37071.0
2022-03-23 10:00:00,95.6,95.64,95.58,95.64,34388.0,80.9427,80.9766,80.9258,80.9766,34388.0
2022-03-23 10:05:00,95.64,95.68,95.62,95.62,47413.0,80.9766,81.0105,80.9597,80.9597,47413.0
2022-03-23 10:10:00,95.62,95.64,95.58,95.63,30461.0,80.9597,80.9766,80.9258,80.9681,30461.0
2022-03-23 10:15:00,95.63,95.69,95.63,95.67,70734.0,80.9681,81.0189,80.9681,81.002,70734.0
2022-03-23 10:20:00,95.67,95.67,95.6,95.64,32620.0,81.002,81.002,80.9427,80.9766,32620.0
2022-03-23 10:25:00,95.64,95.66,95.6,95.64,22180.0,80.9766,80.9935,80.9427,80.9766,22180.0
2022-03-23 10:30:00,95.64,95.67,95.62,95.66,54274.0,80.9766,81.002,80.9597,80.9935,54274.0
2022-03-23 10:35:00,95.66,95.71,95.65,95.7,10350.0,80.9935,81.0359,80.9851,81.0274,10350.0
2022-03-23 10:40:00,95.69,95.72,95.64,95.7,22557.0,81.0189,81.0443,80.9766,81.0274,22557.0
2022-03-23 10:45:00,95.7,95.72,95.66,95.67,14683.0,81.0274,81.0443,80.9935,81.002,14683.0
2022-03-23 10:50:00,95.68,95.71,95.66,95.68,13196.0,81.0105,81.0359,80.9935,81.0105,13196.0
2022-03-23 10:55:00,95.69,95.74,95.68,95.68,37596.0,81.0189,81.0613,81.0105,81.0105,37596.0
2022-03-23 11:00:00,95.69,95.72,95.67,95.67,25001.0,81.0189,81.0443,81.002,81.002,25001.0
2022-03-23 11:05:00,95.67,95.71,95.65,95.66,51898.0,81.002,81.0359,80.9851,80.9935,51898.0
2022-03-23 11:10:00,95.66,95.68,95.65,95.68,44628.0,80.9935,81.0105,80.9851,81.0105,44628.0
2022-03-23 11:15:00,95.68,95.68,95.65,95.66,27485.0,81.0105,81.0105,80.9851,80.9935,27485.0
2022-03-23 11:20:00,95.65,95.72,95.65,95.72,42676.0,80.9851,81.0443,80.9851,81.0443,42676.0
2022-03-23 11:25:00,95.72,95.78,95.72,95.78,46842.0,81.0443,81.0951,81.0443,81.0951,46842.0
2022-03-23 11:30:00,95.78,95.82,95.76,95.78,60031.0,81.0951,81.129,81.0782,81.0951,60031.0
2022-03-23 11:35:00,95.79,95.79,95.73,95.75,55409.0,81.1036,81.1036,81.0528,81.0697,55409.0
2022-03-23 11:40:00,95.75,95.77,95.7,95.74,42091.0,81.0697,81.0867,81.0274,81.0613,42091.0
2022-03-23 11:45:00,95.75,95.76,95.7,95.71,23596.0,81.0697,81.0782,81.0274,81.0359,23596.0
2022-03-23 11:50:00,95.7,95.73,95.7,95.7,42892.0,81.0274,81.0528,81.0274,81.0274,42892.0
2022-03-23 11:55:00,95.7,95.72,95.69,95.7,14710.0,81.0274,81.0443,81.0189,81.0274,14710.0
2022-03-23 12:00:00,95.7,95.74,95.7,95.71,15097.0,81.0274,81.0613,81.0274,81.0359,15097.0
2022-03-23 12:05:00,95.73,95.73,95.68,95.7,13807.0,81.0528,81.0528,81.0105,81.0274,13807.0
2022-03-23 12:10:00,95.7,95.72,95.66,95.72,10686.0,81.0274,81.0443,80.9935,81.0443,10686.0
2022-03-23 12:15:00,95.72,95.74,95.71,95.72,25764.0,81.0443,81.0613,81.0359,81.0443,25764.0
2022-03-23 12:20:00,95.72,95.74,95.71,95.72,14107.0,81.0443,81.0613,81.0359,81.0443,14107.0
2022-03-23 12:25:00,95.73,95.74,95.71,95.73,74151.0,81.0528,81.0613,81.0359,81.0528,74151.0
2022-03-23 12:30:00,95.74,95.75,95.68,95.72,582078.0,81.0613,81.0697,81.0105,81.0443,582078.0
2022-03-23 12:35:00,95.72,95.72,95.62,95.68,43828.0,81.0443,81.0443,80.9597,81.0105,43828.0
2022-03-23 12:40:00,95.68,95.71,95.64,95.64,43495.0,81.0105,81.0359,80.9766,80.9766,43495.0
2022-03-23 12:45:00,95.64,95.67,95.61,95.65,28309.0,80.9766,81.002,80.9512,80.9851,28309.0
2022-03-23 12:50:00,95.65,95.69,95.64,95.68,38912.0,80.9851,81.0189,80.9766,81.0105,38912.0
2022-03-23 12:55:00,95.68,95.75,95.68,95.73,18558.0,81.0105,81.0697,81.0105,81.0528,18558.0
2022-03-23 13:00:00,95.73,95.75,95.71,95.73,92577.0,81.0528,81.0697,81.0359,81.0528,92577.0
2022-03-23 13:05:00,95.73,95.85,95.73,95.85,23949.0,81.0528,81.1544,81.0528,81.1544,23949.0
2022-03-23 13:10:00,95.86,95.91,95.81,95.84,332179.0,81.1629,81.2052,81.1205,81.1459,332179.0
2022-03-23 13:15:00,95.84,95.87,95.77,95.8,100817.0,81.1459,81.1713,81.0867,81.1121,100817.0
2022-03-23 13:20:00,95.8,95.82,95.78,95.81,82337.0,81.1121,81.129,81.0951,81.1205,82337.0
2022-03-23 13:25:00,95.81,95.82,95.78,95.8,89160.0,81.1205,81.129,81.0951,81.1121,89160.0
2022-03-23 13:30:00,95.79,95.86,95.78,95.85,23767.0,81.1036,81.1629,81.0951,81.1544,23767.0
2022-03-23 13:35:00,95.86,95.86,95.79,95.81,41413.0,81.1629,81.1629,81.1036,81.1205,41413.0
2022-03-23 13:40:00,95.82,95.82,95.79,95.79,13159.0,81.129,81.129,81.1036,81.1036,13159.0
2022-03-23 13:45:00,95.8,95.84,95.79,95.84,21885.0,81.1121,81.1459,81.1036,81.1459,21885.0
2022-03-23 13:50:00,95.84,95.96,95.82,95.96,33573.0,81.1459,81.2475,81.129,81.2475,33573.0
2022-03-23 13:55:00,95.96,96.01,95.95,95.98,49547.0,81.2475,81.2899,81.2391,81.2645,49547.0
2022-03-23 14:00:00,95.98,96.02,95.96,96.01,10048.0,81.2645,81.2983,81.2475,81.2899,10048.0
2022-03-23 14:05:00,96.01,96.02,95.93,95.93,22514.0,81.2899,81.2983,81.2221,81.2221,22514.0
2022-03-23 14:10:00,95.94,95.94,95.9,95.93,9777.0,81.2306,81.2306,81.1967,81.2221,9777.0
2022-03-23 14:15:00,95.94,95.98,95.92,95.98,16637.0,81.2306,81.2645,81.2137,81.2645,16637.0
2022-03-23 14:20:00,95.99,95.99,95.92,95.92,13367.0,81.2729,81.2729,81.2137,81.2137,13367.0
2022-03-23 14:25:00,95.92,96.0,95.92,95.98,12531.0,81.2137,81.2814,81.2137,81.2645,12531.0
2022-03-23 14:30:00,95.98,95.98,95.95,95.96,4450.0,81.2645,81.2645,81.2391,81.2475,4450.0
2022-03-23 14:35:00,95.96,95.97,95.91,95.94,53015.0,81.2475,81.256,81.2052,81.2306,53015.0
2022-03-23 14:40:00,95.94,95.94,95.89,95.91,27490.0,81.2306,81.2306,81.1883,81.2052,27490.0
2022-03-23 14:45:00,95.9,95.94,95.9,95.92,25186.0,81.1967,81.2306,81.1967,81.2137,25186.0
2022-03-23 14:50:00,95.92,95.93,95.87,95.9,34443.0,81.2137,81.2221,81.1713,81.1967,34443.0
2022-03-23 14:55:00,95.91,95.91,95.84,95.85,14927.0,81.2052,81.2052,81.1459,81.1544,14927.0
2022-03-23 15:00:00,95.84,95.92,95.83,95.89,15872.0,81.1459,81.2137,81.1375,81.1883,15872.0
2022-03-23 15:05:00,95.89,95.89,95.83,95.84,18881.0,81.1883,81.1883,81.1375,81.1459,18881.0
2022-03-23 15:10:00,95.85,95.85,95.82,95.84,11128.0,81.1544,81.1544,81.129,81.1459,11128.0
2022-03-23 15:15:00,95.84,95.85,95.81,95.81,12654.0,81.1459,81.1544,81.1205,81.1205,12654.0
2022-03-23 15:20:00,95.81,95.87,95.79,95.87,26675.0,81.1205,81.1713,81.1036,81.1713,26675.0
2022-03-23 15:25:00,95.88,95.88,95.83,95.83,22649.0,81.1798,81.1798,81.1375,81.1375,22649.0
2022-03-23 15:30:00,95.83,95.85,95.82,95.84,20645.0,81.1375,81.1544,81.129,81.1459,20645.0
2022-03-23 15:35:00,95.84,95.87,95.82,95.85,28356.0,81.1459,81.1713,81.129,81.1544,28356.0
2022-03-23 15:40:00,95.84,95.87,95.81,95.86,22712.0,81.1459,81.1713,81.1205,81.1629,22712.0
2022-03-23 15:45:00,95.87,95.88,95.81,95.82,33962.0,81.1713,81.1798,81.1205,81.129,33962.0
2022-03-23 15:50:00,95.82,95.83,95.78,95.83,123087.0,81.129,81.1375,81.0951,81.1375,123087.0
2022-03-23 15:55:00,95.83,95.87,95.73,95.78,388551.0,81.1375,81.1713,81.0528,81.0951,388551.0
2022-03-24 09:30:00,95.74,95.74,95.45,95.54,117816.0,81.0613,81.0613,80.8157,80.8919,117816.0
2022-03-24 09:35:00,95.53,95.53,95.44,95.47,106406.0,80.8835,80.8835,80.8073,80.8327,106406.0
2022-03-24 09:40:00,95.47,95.56,95.46,95.5,56951.0,80.8327,80.9089,80.8242,80.8581,56951.0
2022-03-24 09:45:00,95.48,95.49,95.37,95.38,71306.0,80.8411,80.8496,80.748,80.7565,71306.0
2022-03-24 09:50:00,95.37,95.43,95.36,95.41,42227.0,80.748,80.7988,80.7395,80.7819,42227.0
2022-03-24 09:55:00,95.41,95.43,95.39,95.39,29877.0,80.7819,80.7988,80.7649,80.7649,29877.0
2022-03-24 10:00:00,95.39,95.47,95.37,95.43,20996.0,80.7649,80.8327,80.748,80.7988,20996.0
2022-03-24 10:05:00,95.46,95.49,95.39,95.42,7825.0,80.8242,80.8496,80.7649,80.7903,7825.0
2022-03-24 10:10:00,95.42,95.52,95.4,95.5,23756.0,80.7903,80.875,80.7734,80.8581,23756.0
2022-03-24 10:15:00,95.5,95.51,95.43,95.51,68984.0,80.8581,80.8665,80.7988,80.8665,68984.0
2022-03-24 10:20:00,95.5,95.53,95.49,95.53,105692.0,80.8581,80.8835,80.8496,80.8835,105692.0
2022-03-24 10:25:00,95.52,95.56,95.45,95.5,757201.0,80.875,80.9089,80.8157,80.8581,757201.0
2022-03-24 10:30:00,95.51,95.66,95.49,95.64,44892.0,80.8665,80.9935,80.8496,80.9766,44892.0
2022-03-24 10:35:00,95.64,95.67,95.54,95.57,65657.0,80.9766,81.002,80.8919,80.9173,65657.0
2022-03-24 10:40:00,95.57,95.58,95.54,95.56,46283.0,80.9173,80.9258,80.8919,80.9089,46283.0
2022-03-24 10:45:00,95.56,95.59,95.54,95.56,21157.0,80.9089,80.9343,80.8919,80.9089,21157.0
2022-03-24 10:50:00,95.56,95.56,95.49,95.5,83596.0,80.9089,80.9089,80.8496,80.8581,83596.0
2022-03-24 10:55:00,95.5,95.52,95.48,95.52,79184.0,80.8581,80.875,80.8411,80.875,79184.0
2022-03-24 11:00:00,95.52,95.61,95.51,95.6,193720.0,80.875,80.9512,80.8665,80.9427,193720.0
2022-03-24 11:05:00,95.61,95.62,95.56,95.59,22974.0,80.9512,80.9597,80.9089,80.9343,22974.0
2022-03-24 11:10:00,95.58,95.66,95.56,95.63,33573.0,80.9258,80.9935,80.9089,80.9681,33573.0
2022-03-24 11:15:00,95.64,95.65,95.6,95.63,37228.0,80.9766,80.9851,80.9427,80.9681,37228.0
2022-03-24 11:20:00,95.63,95.64,95.61,95.64,15784.0,80.9681,80.9766,80.9512,80.9766,15784.0
2022-03-24 11:25:00,95.64,95.8,95.64,95.75,51216.0,80.9766,81.1121,80.9766,81.0697,51216.0
2022-03-24 11:30:00,95.76,95.84,95.73,95.8,56979.0,81.0782,81.1459,81.0528,81.1121,56979.0
2022-03-24 11:35:00,95.8,95.9,95.8,95.9,16809.0,81.1121,81.1967,81.1121,81.1967,16809.0
2022-03-24 11:40:00,95.9,96.0,95.88,95.96,53463.0,81.1967,81.2814,81.1798,81.2475,53463.0
2022-03-24 11:45:00,95.96,95.96,95.88,95.89,33640.0,81.2475,81.2475,81.1798,81.1883,33640.0
2022-03-24 11:50:00,95.89,95.89,95.85,95.88,58875.0,81.1883,81.1883,81.1544,81.1798,58875.0
2022-03-24 11:55:00,95.88,95.88,95.81,95.84,727347.0,81.1798,81.1798,81.1205,81.1459,727347.0
2022-03-24 12:00:00,95.84,95.87,95.8,95.83,45573.0,81.1459,81.1713,81.1121,81.1375,45573.0
2022-03-24 12:05:00,95.83,95.89,95.82,95.84,46728.0,81.1375,81.1883,81.129,81.1459,46728.0
2022-03-24 12:10:00,95.84,95.86,95.82,95.82,54329.0,81.1459,81.1629,81.129,81.129,54329.0
2022-03-24 12:15:00,95.82,95.87,95.82,95.86,18650.0,81.129,81.1713,81.129,81.1629,18650.0
2022-03-24 12:20:00,95.87,95.9,95.81,95.82,19851.0,81.1713,81.1967,81.1205,81.129,19851.0
2022-03-24 12:25:00,95.81,95.86,95.79,95.81,50575.0,81.1205,81.1629,81.1036,81.1205,50575.0
2022-03-24 12:30:00,95.81,95.85,95.77,95.79,204956.0,81.1205,81.1544,81.0867,81.1036,204956.0
2022-03-24 12:35:00,95.78,95.79,95.76,95.79,41111.0,81.0951,81.1036,81.0782,81.1036,41111.0
2022-03-24 12:40:00,95.79,95.8,95.77,95.8,63762.0,81.1036,81.1121,81.0867,81.1121,63762.0
2022-03-24 12:45:00,95.81,95.81,95.75,95.75,20134.0,81.1205,81.1205,81.0697,81.0697,20134.0
2022-03-24 12:50:00,95.76,95.81,95.74,95.76,124316.0,81.0782,81.1205,81.0613,81.0782,124316.0
2022-03-24 12:55:00,95.76,95.84,95.74,95.83,94336.0,81.0782,81.1459,81.0613,81.1375,94336.0
2022-03-24 13:00:00,95.83,95.88,95.81,95.84,53776.0,81.1375,81.1798,81.1205,81.1459,53776.0
2022-03-24 13:05:00,95.84,95.84,95.78,95.81,40639.0,81.1459,81.1459,81.0951,81.1205,40639.0
2022-03-24 13:10:00,95.81,95.83,95.78,95.81,71461.0,81.1205,81.1375,81.0951,81.1205,71461.0
2022-03-24 13:15:00,95.81,95.84,95.81,95.81,7836.0,81.1205,81.1459,81.1205,81.1205,7836.0
2022-03-24 13:20:00,95.81,95.83,95.79,95.8,27446.0,81.1205,81.1375,81.1036,81.1121,27446.0
2022-03-24 13:25:00,95.81,95.82,95.78,95.8,19348.0,81.1205,81.129,81.0951,81.1121,19348.0
2022-03-24 13:30:00,95.81,95.83,95.76,95.8,36359.0,81.1205,81.1375,81.0782,81.1121,36359.0
2022-03-24 13:35:00,95.81,95.84,95.79,95.79,56919.0,81.1205,81.1459,81.1036,81.1036,56919.0
2022-03-24 13:40:00,95.8,95.82,95.79,95.81,21086.0,81.1121,81.129,81.1036,81.1205,21086.0
2022-03-24 13:45:00,95.81,95.87,95.81,95.84,33745.0,81.1205,81.1713,81.1205,81.1459,33745.0
2022-03-24 13:50:00,95.84,95.85,95.81,95.85,28904.0,81.1459,81.1544,81.1205,81.1544,28904.0
2022-03-24 13:55:00,95.85,95.85,95.82,95.85,70043.0,81.1544,81.1544,81.129,81.1544,70043.0
2022-03-24 14:00:00,95.84,95.93,95.83,95.92,42671.0,81.1459,81.2221,81.1375,81.2137,42671.0
2022-03-24 14:05:00,95.93,95.94,95.91,95.92,51331.0,81.2221,81.2306,81.2052,81.2137,51331.0
2022-03-24 14:10:00,95.92,95.95,95.89,95.94,63260.0,81.2137,81.2391,81.1883,81.2306,63260.0
2022-03-24 14:15:00,95.94,95.98,95.94,95.94,69670.0,81.2306,81.2645,81.2306,81.2306,69670.0
2022-03-24 14:20:00,95.95,95.95,95.91,95.92,101654.0,81.2391,81.2391,81.2052,81.2137,101654.0
2022-03-24 14:25:00,95.93,95.94,95.9,95.91,59959.0,81.2221,81.2306,81.1967,81.2052,59959.0
2022-03-24 14:30:00,95.92,95.93,95.9,95.91,65561.0,81.2137,81.2221,81.1967,81.2052,65561.0
2022-03-24 14:35:00,95.92,95.95,95.9,95.95,116066.0,81.2137,81.2391,81.1967,81.2391,116066.0
2022-03-24 14:40:00,95.94,95.98,95.94,95.98,34767.0,81.2306,81.2645,81.2306,81.2645,34767.0
2022-03-24 14:45:00,95.98,96.01,95.97,96.0,62981.0,81.2645,81.2899,81.256,81.2814,62981.0
2022-03-24 14:50:00,95.99,96.03,95.99,96.02,43409.0,81.2729,81.3068,81.2729,81.2983,43409.0
2022-03-24 14:55:00,96.02,96.03,95.99,96.0,35525.0,81.2983,81.3068,81.2729,81.2814,35525.0
2022-03-24 15:00:00,96.01,96.02,95.96,95.98,39644.0,81.2899,81.2983,81.2475,81.2645,39644.0
2022-03-24 15:05:00,95.98,96.03,95.97,96.03,24383.0,81.2645,81.3068,81.256,81.3068,24383.0
2022-03-24 15:10:00,96.02,96.02,95.98,96.01,36530.0,81.2983,81.2983,81.2645,81.2899,36530.0
2022-03-24 15:15:00,96.0,96.01,95.98,96.0,44138.0,81.2814,81.2899,81.2645,81.2814,44138.0
2022-03-24 15:20:00,96.01,96.06,96.01,96.05,46713.0,81.2899,81.3322,81.2899,81.3237,46713.0
2022-03-24 15:25:00,96.05,96.08,96.05,96.08,40296.0,81.3237,81.3491,81.3237,81.3491,40296.0
2022-03-24 15:30:00,96.08,96.08,96.05,96.06,52589.0,81.3491,81.3491,81.3237,81.3322,52589.0
2022-03-24 15:35:00,96.06,96.07,96.03,96.04,50577.0,81.3322,81.3407,81.3068,81.3153,50577.0
2022-03-24 15:40:00,96.03,96.07,96.01,96.05,77190.0,81.3068,81.3407,81.2899,81.3237,77190.0
2022-03-24 15:45:00,96.04,96.13,96.04,96.13,49427.0,81.3153,81.3915,81.3153,81.3915,49427.0
2022-03-24 15:50:00,96.13,96.18,96.12,96.14,95802.0,81.3915,81.4338,81.383,81.3999,95802.0
2022-03-24 15:55:00,96.15,96.15,96.07,96.13,235554.0,81.4084,81.4084,81.3407,81.3915,235554.0
2022-03-25 09:30:00,95.98,95.99,95.76,95.77,119367.0,81.2645,81.2729,81.0782,81.0867,119367.0
2022-03-25 09:35:00,95.77,95.86,95.67,95.67,105586.0,81.0867,81.1629,81.002,81.002,105586.0
2022-03-25 09:40:00,95.67,95.81,95.59,95.79,122053.0,81.002,81.1205,80.9343,81.1036,122053.0
2022-03-25 09:45:00,95.75,95.77,95.63,95.67,129079.0,81.0697,81.0867,80.9681,81.002,129079.0
2022-03-25 09:50:00,95.67,95.69,95.51,95.51,118099.0,81.002,81.0189,80.8665,80.8665,118099.0
2022-03-25 09:55:00,95.5,95.54,95.43,95.47,167168.0,80.8581,80.8919,80.7988,80.8327,167168.0
2022-03-25 10:00:00,95.47,95.52,95.42,95.51,101790.0,80.8327,80.875,80.7903,80.8665,101790.0
2022-03-25 10:05:00,95.5,95.72,95.49,95.69,95903.0,80.8581,81.0443,80.8496,81.0189,95903.0
2022-03-25 10:10:00,95.69,95.8,95.65,95.7,98787.0,81.0189,81.1121,80.9851,81.0274,98787.0
2022-03-25 10:15:00,95.69,95.73,95.62,95.66,63787.0,81.0189,81.0528,80.9597,80.9935,63787.0
2022-03-25 10:20:00,95.66,95.75,95.65,95.72,28728.0,80.9935,81.0697,80.9851,81.0443,28728.0
2022-03-25 10:25:00,95.72,95.72,95.64,95.66,40762.0,81.0443,81.0443,80.9766,80.9935,40762.0
2022-03-25 10:30:00,95.66,95.79,95.65,95.78,43423.0,80.9935,81.1036,80.9851,81.0951,43423.0
2022-03-25 10:35:00,95.78,95.8,95.74,95.76,31890.0,81.0951,81.1121,81.0613,81.0782,31890.0
2022-03-25 10:40:00,95.76,95.78,95.68,95.69,45472.0,81.0782,81.0951,81.0105,81.0189,45472.0
2022-03-25 10:45:00,95.68,95.73,95.65,95.66,69604.0,81.0105,81.0528,80.9851,80.9935,69604.0
2022-03-25 10:50:00,95.66,95.67,95.61,95.63,133246.0,80.9935,81.002,80.9512,80.9681,133246.0
2022-03-25 10:55:00,95.62,95.64,95.56,95.6,195549.0,80.9597,80.9766,80.9089,80.9427,195549.0
2022-03-25 11:00:00,95.61,95.62,95.52,95.54,53313.0,80.9512,80.9597,80.875,80.8919,53313.0
2022-03-25 11:05:00,95.54,95.64,95.54,95.54,51983.0,80.8919,80.9766,80.8919,80.8919,51983.0
2022-03-25 11:10:00,95.54,95.54,95.48,95.5,47538.0,80.8919,80.8919,80.8411,80.8581,47538.0
2022-03-25 11:15:00,95.5,95.59,95.49,95.56,9721.0,80.8581,80.9343,80.8496,80.9089,9721.0
2022-03-25 11:20:00,95.56,95.68,95.55,95.66,69540.0,80.9089,81.0105,80.9004,80.9935,69540.0
2022-03-25 11:25:00,95.66,95.7,95.62,95.65,58350.0,80.9935,81.0274,80.9597,80.9851,58350.0
2022-03-25 11:30:00,95.64,95.68,95.61,95.63,29317.0,80.9766,81.0105,80.9512,80.9681,29317.0
2022-03-25 11:35:00,95.64,95.66,95.58,95.59,26052.0,80.9766,80.9935,80.9258,80.9343,26052.0
2022-03-25 11:40:00,95.59,95.65,95.59,95.61,70517.0,80.9343,80.9851,80.9343,80.9512,70517.0
2022-03-25 11:45:00,95.6,95.64,95.58,95.61,64246.0,80.9427,80.9766,80.9258,80.9512,64246.0
2022-03-25 11:50:00,95.62,95.64,95.56,95.56,17423.0,80.9597,80.9766,80.9089,80.9089,17423.0
2022-03-25 11:55:00,95.56,95.58,95.54,95.56,11942.0,80.9089,80.9258,80.8919,80.9089,11942.0
2022-03-25 12:00:00,95.56,95.57,95.54,95.56,14783.0,80.9089,80.9173,80.8919,80.9089,14783.0
2022-03-25 12:05:00,95.56,95.66,95.56,95.64,27423.0,80.9089,80.9935,80.9089,80.9766,27423.0
2022-03-25 12:10:00,95.65,95.78,95.62,95.76,38849.0,80.9851,81.0951,80.9597,81.0782,38849.0
2022-03-25 12:15:00,95.76,95.81,95.72,95.77,26867.0,81.0782,81.1205,81.0443,81.0867,26867.0
2022-03-25 12:20:00,95.76,95.78,95.69,95.7,8857.0,81.0782,81.0951,81.0189,81.0274,8857.0
2022-03-25 12:25:00,95.71,95.75,95.7,95.72,29453.0,81.0359,81.0697,81.0274,81.0443,29453.0
2022-03-25 12:30:00,95.72,95.72,95.62,95.64,13686.0,81.0443,81.0443,80.9597,80.9766,13686.0
2022-03-25 12:35:00,95.63,95.64,95.58,95.59,29855.0,80.9681,80.9766,80.9258,80.9343,29855.0
2022-03-25 12:40:00,95.59,95.64,95.59,95.64,14604.0,80.9343,80.9766,80.9343,80.9766,14604.0
2022-03-25 12:45:00,95.64,95.68,95.63,95.65,19821.0,80.9766,81.0105,80.9681,80.9851,19821.0
2022-03-25 12:50:00,95.64,95.68,95.61,95.63,14261.0,80.9766,81.0105,80.9512,80.9681,14261.0
2022-03-25 12:55:00,95.62,95.67,95.61,95.66,17321.0,80.9597,81.002,80.9512,80.9935,17321.0
2022-03-25 13:00:00,95.65,95.68,95.63,95.68,12740.0,80.9851,81.0105,80.9681,81.0105,12740.0
2022-03-25 13:05:00,95.68,95.68,95.62,95.66,13802.0,81.0105,81.0105,80.9597,80.9935,13802.0
2022-03-25 13:10:00,95.66,95.67,95.61,95.62,14986.0,80.9935,81.002,80.9512,80.9597,14986.0
2022-03-25 13:15:00,95.62,95.77,95.62,95.76,16396.0,80.9597,81.0867,80.9597,81.0782,16396.0
2022-03-25 13:20:00,95.76,95.77,95.73,95.75,15467.0,81.0782,81.0867,81.0528,81.0697,15467.0
2022-03-25 13:25:00,95.75,95.79,95.75,95.78,20318.0,81.0697,81.1036,81.0697,81.0951,20318.0
2022-03-25 13:30:00,95.79,95.85,95.79,95.83,11693.0,81.1036,81.1544,81.1036,81.1375,11693.0
2022-03-25 13:35:00,95.84,95.84,95.76,95.78,9283.0,81.1459,81.1459,81.0782,81.0951,9283.0
2022-03-25 13:40:00,95.76,95.77,95.73,95.76,4888.0,81.0782,81.0867,81.0528,81.0782,4888.0
2022-03-25 13:45:00,95.75,95.76,95.72,95.72,7295.0,81.0697,81.0782,81.0443,81.0443,7295.0
2022-03-25 13:50:00,95.72,95.75,95.72,95.73,14507.0,81.0443,81.0697,81.0443,81.0528,14507.0
2022-03-25 13:55:00,95.73,95.77,95.73,95.77,11214.0,81.0528,81.0867,81.0528,81.0867,11214.0
2022-03-25 14:00:00,95.78,95.81,95.76,95.79,21598.0,81.0951,81.1205,81.0782,81.1036,21598.0
2022-03-25 14:05:00,95.8,95.84,95.79,95.81,38304.0,81.1121,81.1459,81.1036,81.1205,38304.0
2022-03-25 14:10:00,95.81,95.84,95.8,95.81,12213.0,81.1205,81.1459,81.1121,81.1205,12213.0
2022-03-25 14:15:00,95.81,95.85,95.8,95.83,12542.0,81.1205,81.1544,81.1121,81.1375,12542.0
2022-03-25 14:20:00,95.83,95.87,95.82,95.82,40110.0,81.1375,81.1713,81.129,81.129,40110.0
2022-03-25 14:25:00,95.83,95.83,95.79,95.82,19924.0,81.1375,81.1375,81.1036,81.129,19924.0
2022-03-25 14:30:00,95.83,95.95,95.82,95.91,32783.0,81.1375,81.2391,81.129,81.2052,32783.0
2022-03-25 14:35:00,95.91,95.92,95.87,95.88,40625.0,81.2052,81.2137,81.1713,81.1798,40625.0
2022-03-25 14:40:00,95.88,95.9,95.84,95.85,21200.0,81.1798,81.1967,81.1459,81.1544,21200.0
2022-03-25 14:45:00,95.86,95.87,95.81,95.81,24987.0,81.1629,81.1713,81.1205,81.1205,24987.0
2022-03-25 14:50:00,95.81,95.81,95.78,95.79,50570.0,81.1205,81.1205,81.0951,81.1036,50570.0
2022-03-25 14:55:00,95.79,95.81,95.75,95.79,29733.0,81.1036,81.1205,81.0697,81.1036,29733.0
2022-03-25 15:00:00,95.78,95.78,95.72,95.75,28163.0,81.0951,81.0951,81.0443,81.0697,28163.0
2022-03-25 15:05:00,95.75,95.76,95.66,95.67,76935.0,81.0697,81.0782,80.9935,81.002,76935.0
2022-03-25 15:10:00,95.67,95.74,95.66,95.71,79857.0,81.002,81.0613,80.9935,81.0359,79857.0
2022-03-25 15:15:00,95.72,95.75,95.72,95.73,28895.0,81.0443,81.0697,81.0443,81.0528,28895.0
2022-03-25 15:20:00,95.74,95.77,95.71,95.76,16108.0,81.0613,81.0867,81.0359,81.0782,16108.0
2022-03-25 15:25:00,95.77,95.78,95.74,95.76,11496.0,81.0867,81.0951,81.0613,81.0782,11496.0
2022-03-25 15:30:00,95.77,95.8,95.76,95.79,21527.0,81.0867,81.1121,81.0782,81.1036,21527.0
2022-03-25 15:35:00,95.78,95.84,95.78,95.83,39870.0,81.0951,81.1459,81.0951,81.1375,39870.0
2022-03-25 15:40:00,95.83,95.86,95.82,95.83,77527.0,81.1375,81.1629,81.129,81.1375,77527.0
2022-03-25 15:45:00,95.83,95.85,95.79,95.79,61491.0,81.1375,81.1544,81.1036,81.1036,61491.0
2022-03-25 15:50:00,95.79,95.8,95.74,95.79,71490.0,81.1036,81.1121,81.0613,81.1036,71490.0
2022-03-25 15:55:00,95.79,95.97,95.74,95.91,278566.0,81.1036,81.256,81.0613,81.2052,278566.0
2022-03-28 09:30:00,96.31,96.5,96.18,96.26,187326.0,81.5439,81.7047,81.4338,81.5015,187326.0
2022-03-28 09:35:00,96.26,96.34,96.21,96.23,243566.0,81.5015,81.5693,81.4592,81.4761,243566.0
2022-03-28 09:40:00,96.23,96.41,96.23,96.4,152585.0,81.4761,81.6285,81.4761,81.6201,152585.0
2022-03-28 09:45:00,96.4,96.46,96.35,96.42,36298.0,81.6201,81.6709,81.5777,81.637,36298.0
2022-03-28 09:50:00,96.41,96.43,96.36,96.4,32508.0,81.6285,81.6455,81.5862,81.6201,32508.0
2022-03-28 09:55:00,96.39,96.46,96.32,96.35,625621.0,81.6116,81.6709,81.5523,81.5777,625621.0
2022-03-28 10:00:00,96.36,96.39,96.3,96.37,116407.0,81.5862,81.6116,81.5354,81.5947,116407.0
2022-03-28 10:05:00,96.38,96.43,96.34,96.4,46759.0,81.6031,81.6455,81.5693,81.6201,46759.0
2022-03-28 10:10:00,96.4,96.41,96.34,96.41,65396.0,81.6201,81.6285,81.5693,81.6285,65396.0
2022-03-28 10:15:00,96.41,96.41,96.32,96.37,60524.0,81.6285,81.6285,81.5523,81.5947,60524.0
2022-03-28 10:20:00,96.37,96.47,96.35,96.46,56845.0,81.5947,81.6793,81.5777,81.6709,56845.0
2022-03-28 10:25:00,96.47,96.48,96.4,96.48,75585.0,81.6793,81.6878,81.6201,81.6878,75585.0
2022-03-28 10:30:00,96.48,96.53,96.47,96.48,34003.0,81.6878,81.7301,81.6793,81.6878,34003.0
2022-03-28 10:35:00,96.49,96.57,96.48,96.51,86324.0,81.6963,81.764,81.6878,81.7132,86324.0
2022-03-28 10:40:00,96.51,96.55,96.46,96.52,78941.0,81.7132,81.7471,81.6709,81.7217,78941.0
2022-03-28 10:45:00,96.52,96.57,96.5,96.54,164838.0,81.7217,81.764,81.7047,81.7386,164838.0
2022-03-28 10:50:00,96.54,96.58,96.48,96.57,166268.0,81.7386,81.7725,81.6878,81.764,166268.0
2022-03-28 10:55:00,96.57,96.58,96.52,96.52,79512.0,81.764,81.7725,81.7217,81.7217,79512.0
2022-03-28 11:00:00,96.52,96.53,96.45,96.51,247007.0,81.7217,81.7301,81.6624,81.7132,247007.0
2022-03-28 11:05:00,96.5,96.5,96.45,96.5,64537.0,81.7047,81.7047,81.6624,81.7047,64537.0
2022-03-28 11:10:00,96.5,96.53,96.46,96.47,90511.0,81.7047,81.7301,81.6709,81.6793,90511.0
2022-03-28 11:15:00,96.47,96.53,96.45,96.52,20512.0,81.6793,81.7301,81.6624,81.7217,20512.0
2022-03-28 11:20:00,96.52,96.54,96.44,96.47,131015.0,81.7217,81.7386,81.6539,81.6793,131015.0
2022-03-28 11:25:00,96.47,96.49,96.43,96.47,46011.0,81.6793,81.6963,81.6455,81.6793,46011.0
2022-03-28 11:30:00,96.47,96.47,96.37,96.37,72390.0,81.6793,81.6793,81.5947,81.5947,72390.0
2022-03-28 11:35:00,96.37,96.37,96.29,96.3,376086.0,81.5947,81.5947,81.5269,81.5354,376086.0
2022-03-28 11:40:00,96.3,96.39,96.22,96.34,183332.0,81.5354,81.6116,81.4677,81.5693,183332.0
2022-03-28 11:45:00,96.34,96.36,96.31,96.32,60395.0,81.5693,81.5862,81.5439,81.5523,60395.0
2022-03-28 11:50:00,96.33,96.39,96.33,96.34,19738.0,81.5608,81.6116,81.5608,81.5693,19738.0
2022-03-28 11:55:00,96.34,96.46,96.34,96.41,87946.0,81.5693,81.6709,81.5693,81.6285,87946.0
2022-03-28 12:00:00,96.41,96.47,96.4,96.44,24359.0,81.6285,81.6793,81.6201,81.6539,24359.0
2022-03-28 12:05:00,96.45,96.5,96.44,96.45,43694.0,81.6624,81.7047,81.6539,81.6624,43694.0
2022-03-28 12:10:00,96.45,96.49,96.43,96.48,59864.0,81.6624,81.6963,81.6455,81.6878,59864.0
2022-03-28 12:15:00,96.48,96.49,96.46,96.47,21780.0,81.6878,81.6963,81.6709,81.6793,21780.0
2022-03-28 12:20:00,96.47,96.53,96.46,96.49,47939.0,81.6793,81.7301,81.6709,81.6963,47939.0
2022-03-28 12:25:00,96.49,96.52,96.47,96.5,25067.0,81.6963,81.7217,81.6793,81.7047,25067.0
2022-03-28 12:30:00,96.5,96.52,96.47,96.48,53796.0,81.7047,81.7217,81.6793,81.6878,53796.0
2022-03-28 12:35:00,96.48,96.58,96.48,96.56,78155.0,81.6878,81.7725,81.6878,81.7555,78155.0
2022-03-28 12:40:00,96.56,96.71,96.56,96.7,115212.0,81.7555,81.8825,81.7555,81.8741,115212.0
2022-03-28 12:45:00,96.69,96.73,96.66,96.68,119473.0,81.8656,81.8995,81.8402,81.8571,119473.0
2022-03-28 12:50:00,96.68,96.73,96.67,96.71,83903.0,81.8571,81.8995,81.8487,81.8825,83903.0
2022-03-28 12:55:00,96.72,96.76,96.71,96.72,86126.0,81.891,81.9249,81.8825,81.891,86126.0
2022-03-28 13:00:00,96.73,96.84,96.72,96.78,85019.0,81.8995,81.9926,81.891,81.9418,85019.0
2022-03-28 13:05:00,96.77,96.82,96.77,96.81,52946.0,81.9333,81.9757,81.9333,81.9672,52946.0
2022-03-28 13:10:00,96.81,96.84,96.8,96.8,69174.0,81.9672,81.9926,81.9587,81.9587,69174.0
2022-03-28 13:15:00,96.8,96.84,96.77,96.81,58253.0,81.9587,81.9926,81.9333,81.9672,58253.0
2022-03-28 13:20:00,96.81,96.85,96.8,96.81,59317.0,81.9672,82.0011,81.9587,81.9672,59317.0
2022-03-28 13:25:00,96.81,96.82,96.77,96.78,194271.0,81.9672,81.9757,81.9333,81.9418,194271.0
2022-03-28 13:30:00,96.78,96.78,96.68,96.68,138741.0,81.9418,81.9418,81.8571,81.8571,138741.0
2022-03-28 13:35:00,96.68,96.68,96.57,96.6,95495.0,81.8571,81.8571,81.764,81.7894,95495.0
2022-03-28 13:40:00,96.6,96.63,96.59,96.62,38023.0,81.7894,81.8148,81.7809,81.8063,38023.0
2022-03-28 13:45:00,96.62,96.63,96.6,96.61,21984.0,81.8063,81.8148,81.7894,81.7979,21984.0
2022-03-28 13:50:00,96.61,96.63,96.56,96.59,24170.0,81.7979,81.8148,81.7555,81.7809,24170.0
2022-03-28 13:55:00,96.59,96.61,96.56,96.6,31300.0,81.7809,81.7979,81.7555,81.7894,31300.0
2022-03-28 14:00:00,96.6,96.61,96.55,96.55,31431.0,81.7894,81.7979,81.7471,81.7471,31431.0
2022-03-28 14:05:00,96.54,96.62,96.54,96.58,26972.0,81.7386,81.8063,81.7386,81.7725,26972.0
2022-03-28 14:10:00,96.59,96.63,96.57,96.58,24882.0,81.7809,81.8148,81.764,81.7725,24882.0
2022-03-28 14:15:00,96.58,96.59,96.57,96.58,33308.0,81.7725,81.7809,81.764,81.7725,33308.0
2022-03-28 14:20:00,96.59,96.62,96.56,96.6,40809.0,81.7809,81.8063,81.7555,81.7894,40809.0
2022-03-28 14:25:00,96.61,96.64,96.58,96.63,116074.0,81.7979,81.8233,81.7725,81.8148,116074.0
2022-03-28 14:30:00,96.62,96.62,96.56,96.58,67166.0,81.8063,81.8063,81.7555,81.7725,67166.0
2022-03-28 14:35:00,96.57,96.6,96.55,96.6,53987.0,81.764,81.7894,81.7471,81.7894,53987.0
2022-03-28 14:40:00,96.59,96.68,96.59,96.62,41143.0,81.7809,81.8571,81.7809,81.8063,41143.0
2022-03-28 14:45:00,96.63,96.66,96.62,96.65,44892.0,81.8148,81.8402,81.8063,81.8317,44892.0
2022-03-28 14:50:00,96.64,96.69,96.62,96.64,44479.0,81.8233,81.8656,81.8063,81.8233,44479.0
2022-03-28 14:55:00,96.65,96.67,96.62,96.65,27422.0,81.8317,81.8487,81.8063,81.8317,27422.0
2022-03-28 15:00:00,96.64,96.7,96.64,96.67,42342.0,81.8233,81.8741,81.8233,81.8487,42342.0
2022-03-28 15:05:00,96.66,96.71,96.64,96.67,83504.0,81.8402,81.8825,81.8233,81.8487,83504.0
2022-03-28 15:10:00,96.67,96.7,96.65,96.68,64321.0,81.8487,81.8741,81.8317,81.8571,64321.0
2022-03-28 15:15:00,96.68,96.68,96.64,96.64,60605.0,81.8571,81.8571,81.8233,81.8233,60605.0
2022-03-28 15:20:00,96.64,96.65,96.59,96.61,33411.0,81.8233,81.8317,81.7809,81.7979,33411.0
2022-03-28 15:25:00,96.61,96.65,96.61,96.65,48284.0,81.7979,81.8317,81.7979,81.8317,48284.0
2022-03-28 15:30:00,96.64,96.66,96.61,96.65,59501.0,81.8233,81.8402,81.7979,81.8317,59501.0
2022-03-28 15:35:00,96.65,96.67,96.61,96.62,59537.0,81.8317,81.8487,81.7979,81.8063,59537.0
2022-03-28 15:40:00,96.62,96.69,96.61,96.69,205540.0,81.8063,81.8656,81.7979,81.8656,205540.0
2022-03-28 15:45:00,96.69,96.71,96.66,96.71,298906.0,81.8656,81.8825,81.8402,81.8825,298906.0
2022-03-28 15:50:00,96.7,96.81,96.69,96.81,345607.0,81.8741,81.9672,81.8656,81.9672,345607.0
2022-03-28 15:55:00,96.8,96.86,96.77,96.83,177108.0,81.9587,82.0095,81.9333,81.9841,177108.0
2022-03-29 09:30:00,97.61,97.85,97.56,97.83,128156.0,82.6446,82.8478,82.6022,82.8308,128156.0
2022-03-29 09:35:00,97.82,97.98,97.78,97.96,205482.0,82.8224,82.9578,82.7885,82.9409,205482.0
2022-03-29 09:40:00,97.96,97.98,97.83,97.94,389888.0,82.9409,82.9578,82.8308,82.924,389888.0
2022-03-29 09:45:00,97.93,97.96,97.87,97.92,289649.0,82.9155,82.9409,82.8647,82.907,289649.0
2022-03-29 09:50:00,97.92,97.94,97.78,97.84,194997.0,82.907,82.924,82.7885,82.8393,194997.0
2022-03-29 09:55:00,97.86,97.95,97.85,97.92,190346.0,82.8562,82.9324,82.8478,82.907,190346.0
2022-03-29 10:00:00,97.92,97.95,97.77,97.81,83541.0,82.907,82.9324,82.78,82.8139,83541.0
2022-03-29 10:05:00,97.81,97.86,97.74,97.78,47808.0,82.8139,82.8562,82.7546,82.7885,47808.0
2022-03-29 10:10:00,97.79,97.89,97.63,97.65,290164.0,82.797,82.8816,82.6615,82.6784,290164.0
2022-03-29 10:15:00,97.67,97.7,97.63,97.64,87221.0,82.6954,82.7208,82.6615,82.67,87221.0
2022-03-29 10:20:00,97.65,97.77,97.64,97.73,134078.0,82.6784,82.78,82.67,82.7462,134078.0
2022-03-29 10:25:00,97.73,97.77,97.66,97.76,31542.0,82.7462,82.78,82.6869,82.7716,31542.0
2022-03-29 10:30:00,97.75,97.79,97.7,97.78,205686.0,82.7631,82.797,82.7208,82.7885,205686.0
2022-03-29 10:35:00,97.78,97.81,97.76,97.79,86455.0,82.7885,82.8139,82.7716,82.797,86455.0
2022-03-29 10:40:00,97.8,97.84,97.71,97.83,157257.0,82.8054,82.8393,82.7292,82.8308,157257.0
2022-03-29 10:45:00,97.83,97.85,97.81,97.84,78168.0,82.8308,82.8478,82.8139,82.8393,78168.0
2022-03-29 10:50:00,97.84,97.9,97.83,97.88,70175.0,82.8393,82.8901,82.8308,82.8732,70175.0
2022-03-29 10:55:00,97.88,97.92,97.86,97.86,162145.0,82.8732,82.907,82.8562,82.8562,162145.0
2022-03-29 11:00:00,97.86,97.89,97.74,97.74,134139.0,82.8562,82.8816,82.7546,82.7546,134139.0
2022-03-29 11:05:00,97.74,97.8,97.67,97.69,118928.0,82.7546,82.8054,82.6954,82.7123,118928.0
2022-03-29 11:10:00,97.69,97.75,97.68,97.68,50280.0,82.7123,82.7631,82.7038,82.7038,50280.0
2022-03-29 11:15:00,97.68,97.7,97.64,97.69,24147.0,82.7038,82.7208,82.67,82.7123,24147.0
2022-03-29 11:20:00,97.7,97.71,97.6,97.62,130087.0,82.7208,82.7292,82.6361,82.653,130087.0
2022-03-29 11:25:00,97.63,97.73,97.62,97.73,33763.0,82.6615,82.7462,82.653,82.7462,33763.0
2022-03-29 11:30:00,97.73,97.76,97.73,97.75,46439.0,82.7462,82.7716,82.7462,82.7631,46439.0
2022-03-29 11:35:00,97.75,97.83,97.74,97.79,120212.0,82.7631,82.8308,82.7546,82.797,120212.0
2022-03-29 11:40:00,97.79,97.85,97.77,97.84,49869.0,82.797,82.8478,82.78,82.8393,49869.0
2022-03-29 11:45:00,97.85,98.0,97.84,97.99,101769.0,82.8478,82.9748,82.8393,82.9663,101769.0
2022-03-29 11:50:00,97.99,98.08,97.98,98.02,67477.0,82.9663,83.0425,82.9578,82.9917,67477.0
2022-03-29 11:55:00,98.01,98.02,97.9,97.95,38864.0,82.9832,82.9917,82.8901,82.9324,38864.0
2022-03-29 12:00:00,97.96,97.96,97.89,97.89,29506.0,82.9409,82.9409,82.8816,82.8816,29506.0
2022-03-29 12:05:00,97.9,97.9,97.8,97.81,32276.0,82.8901,82.8901,82.8054,82.8139,32276.0
2022-03-29 12:10:00,97.81,97.82,97.77,97.81,18394.0,82.8139,82.8224,82.78,82.8139,18394.0
2022-03-29 12:15:00,97.81,97.83,97.78,97.83,50028.0,82.8139,82.8308,82.7885,82.8308,50028.0
2022-03-29 12:20:00,97.84,97.86,97.79,97.83,30164.0,82.8393,82.8562,82.797,82.8308,30164.0
2022-03-29 12:25:00,97.83,97.87,97.83,97.86,19957.0,82.8308,82.8647,82.8308,82.8562,19957.0
2022-03-29 12:30:00,97.85,97.85,97.77,97.8,27695.0,82.8478,82.8478,82.78,82.8054,27695.0
2022-03-29 12:35:00,97.8,97.82,97.78,97.81,42731.0,82.8054,82.8224,82.7885,82.8139,42731.0
2022-03-29 12:40:00,97.81,97.85,97.81,97.84,25517.0,82.8139,82.8478,82.8139,82.8393,25517.0
2022-03-29 12:45:00,97.84,97.88,97.84,97.86,19200.0,82.8393,82.8732,82.8393,82.8562,19200.0
2022-03-29 12:50:00,97.86,97.87,97.77,97.79,24406.0,82.8562,82.8647,82.78,82.797,24406.0
2022-03-29 12:55:00,97.79,97.81,97.76,97.8,45645.0,82.797,82.8139,82.7716,82.8054,45645.0
2022-03-29 13:00:00,97.8,97.82,97.75,97.78,73312.0,82.8054,82.8224,82.7631,82.7885,73312.0
2022-03-29 13:05:00,97.79,97.8,97.77,97.79,20710.0,82.797,82.8054,82.78,82.797,20710.0
2022-03-29 13:10:00,97.79,98.0,97.79,97.99,76333.0,82.797,82.9748,82.797,82.9663,76333.0
2022-03-29 13:15:00,97.99,98.02,97.86,97.87,55082.0,82.9663,82.9917,82.8562,82.8647,55082.0
2022-03-29 13:20:00,97.87,97.87,97.74,97.8,73054.0,82.8647,82.8647,82.7546,82.8054,73054.0
2022-03-29 13:25:00,97.81,97.83,97.79,97.81,12489.0,82.8139,82.8308,82.797,82.8139,12489.0
2022-03-29 13:30:00,97.81,97.93,97.81,97.92,31961.0,82.8139,82.9155,82.8139,82.907,31961.0
2022-03-29 13:35:00,97.93,97.97,97.93,97.96,42137.0,82.9155,82.9494,82.9155,82.9409,42137.0
2022-03-29 13:40:00,97.96,98.06,97.95,97.99,111501.0,82.9409,83.0256,82.9324,82.9663,111501.0
2022-03-29 13:45:00,97.99,98.03,97.93,97.97,136221.0,82.9663,83.0002,82.9155,82.9494,136221.0
2022-03-29 13:50:00,97.97,97.98,97.92,97.98,16749.0,82.9494,82.9578,82.907,82.9578,16749.0
2022-03-29 13:55:00,97.98,98.01,97.96,98.01,31624.0,82.9578,82.9832,82.9409,82.9832,31624.0
2022-03-29 14:00:00,98.01,98.04,97.96,97.97,45897.0,82.9832,83.0086,82.9409,82.9494,45897.0
2022-03-29 14:05:00,97.98,98.01,97.96,97.98,18190.0,82.9578,82.9832,82.9409,82.9578,18190.0
2022-03-29 14:10:00,97.98,98.04,97.98,98.02,232037.0,82.9578,83.0086,82.9578,82.9917,232037.0
2022-03-29 14:15:00,98.02,98.04,97.99,98.0,53081.0,82.9917,83.0086,82.9663,82.9748,53081.0
2022-03-29 14:20:00,98.0,98.03,97.99,98.03,29545.0,82.9748,83.0002,82.9663,83.0002,29545.0
2022-03-29 14:25:00,98.03,98.03,98.02,98.03,44748.0,83.0002,83.0002,82.9917,83.0002,44748.0
2022-03-29 14:30:00,98.03,98.04,97.96,98.03,328851.0,83.0002,83.0086,82.9409,83.0002,328851.0
2022-03-29 14:35:00,98.04,98.06,97.99,97.99,58996.0,83.0086,83.0256,82.9663,82.9663,58996.0
2022-03-29 14:40:00,98.0,98.0,97.86,97.86,65061.0,82.9748,82.9748,82.8562,82.8562,65061.0
2022-03-29 14:45:00,97.86,97.89,97.82,97.83,30196.0,82.8562,82.8816,82.8224,82.8308,30196.0
2022-03-29 14:50:00,97.84,97.86,97.78,97.8,67615.0,82.8393,82.8562,82.7885,82.8054,67615.0
2022-03-29 14:55:00,97.8,97.81,97.76,97.76,47720.0,82.8054,82.8139,82.7716,82.7716,47720.0
2022-03-29 15:00:00,97.77,97.83,97.76,97.78,171904.0,82.78,82.8308,82.7716,82.7885,171904.0
2022-03-29 15:05:00,97.78,97.79,97.74,97.76,44619.0,82.7885,82.797,82.7546,82.7716,44619.0
2022-03-29 15:10:00,97.77,97.8,97.75,97.77,84572.0,82.78,82.8054,82.7631,82.78,84572.0
2022-03-29 15:15:00,97.76,97.78,97.75,97.78,25929.0,82.7716,82.7885,82.7631,82.7885,25929.0
2022-03-29 15:20:00,97.78,97.8,97.75,97.76,46148.0,82.7885,82.8054,82.7631,82.7716,46148.0
2022-03-29 15:25:00,97.76,97.79,97.74,97.78,46837.0,82.7716,82.797,82.7546,82.7885,46837.0
2022-03-29 15:30:00,97.78,97.78,97.75,97.76,18952.0,82.7885,82.7885,82.7631,82.7716,18952.0
2022-03-29 15:35:00,97.77,97.78,97.73,97.73,46636.0,82.78,82.7885,82.7462,82.7462,46636.0
2022-03-29 15:40:00,97.73,97.74,97.66,97.68,87942.0,82.7462,82.7546,82.6869,82.7038,87942.0
2022-03-29 15:45:00,97.68,97.74,97.67,97.73,73088.0,82.7038,82.7546,82.6954,82.7462,73088.0
2022-03-29 15:50:00,97.73,97.78,97.69,97.75,133086.0,82.7462,82.7885,82.7123,82.7631,133086.0
2022-03-29 15:55:00,97.75,97.93,97.74,97.9,299471.0,82.7631,82.9155,82.7546,82.8901,299471.0
2022-03-30 09:30:00,97.29,97.44,97.29,97.44,87489.0,82.3736,82.5006,82.3736,82.5006,87489.0
2022-03-30 09:35:00,97.45,97.49,97.41,97.43,49409.0,82.5091,82.543,82.4752,82.4922,49409.0
2022-03-30 09:40:00,97.44,97.53,97.43,97.51,85430.0,82.5006,82.5768,82.4922,82.5599,85430.0
2022-03-30 09:45:00,97.52,97.57,97.48,97.56,53523.0,82.5684,82.6107,82.5345,82.6022,53523.0
2022-03-30 09:50:00,97.58,97.58,97.52,97.52,69701.0,82.6192,82.6192,82.5684,82.5684,69701.0
2022-03-30 09:55:00,97.51,97.53,97.49,97.53,21708.0,82.5599,82.5768,82.543,82.5768,21708.0
2022-03-30 10:00:00,97.52,97.55,97.49,97.54,52955.0,82.5684,82.5938,82.543,82.5853,52955.0
2022-03-30 10:05:00,97.54,97.57,97.53,97.57,54350.0,82.5853,82.6107,82.5768,82.6107,54350.0
2022-03-30 10:10:00,97.58,97.62,97.57,97.62,141609.0,82.6192,82.653,82.6107,82.653,141609.0
2022-03-30 10:15:00,97.62,97.71,97.61,97.69,34964.0,82.653,82.7292,82.6446,82.7123,34964.0
2022-03-30 10:20:00,97.68,97.75,97.63,97.75,25081.0,82.7038,82.7631,82.6615,82.7631,25081.0
2022-03-30 10:25:00,97.78,97.8,97.73,97.74,30942.0,82.7885,82.8054,82.7462,82.7546,30942.0
2022-03-30 10:30:00,97.75,97.76,97.69,97.76,74122.0,82.7631,82.7716,82.7123,82.7716,74122.0
2022-03-30 10:35:00,97.75,97.92,97.74,97.87,737463.0,82.7631,82.907,82.7546,82.8647,737463.0
2022-03-30 10:40:00,97.87,97.87,97.78,97.81,23956.0,82.8647,82.8647,82.7885,82.8139,23956.0
2022-03-30 10:45:00,97.82,97.87,97.79,97.85,23391.0,82.8224,82.8647,82.797,82.8478,23391.0
2022-03-30 10:50:00,97.86,97.86,97.79,97.79,22927.0,82.8562,82.8562,82.797,82.797,22927.0
2022-03-30 10:55:00,97.78,97.78,97.71,97.75,22488.0,82.7885,82.7885,82.7292,82.7631,22488.0
2022-03-30 11:00:00,97.75,97.8,97.75,97.79,16585.0,82.7631,82.8054,82.7631,82.797,16585.0
2022-03-30 11:05:00,97.8,97.87,97.79,97.86,66282.0,82.8054,82.8647,82.797,82.8562,66282.0
2022-03-30 11:10:00,97.85,97.88,97.81,97.86,17555.0,82.8478,82.8732,82.8139,82.8562,17555.0
2022-03-30 11:15:00,97.86,97.87,97.82,97.87,15747.0,82.8562,82.8647,82.8224,82.8647,15747.0
2022-03-30 11:20:00,97.87,97.87,97.83,97.84,20488.0,82.8647,82.8647,82.8308,82.8393,20488.0
2022-03-30 11:25:00,97.84,97.84,97.79,97.83,79256.0,82.8393,82.8393,82.797,82.8308,79256.0
2022-03-30 11:30:00,97.84,97.87,97.81,97.87,19784.0,82.8393,82.8647,82.8139,82.8647,19784.0
2022-03-30 11:35:00,97.87,97.91,97.86,97.9,30402.0,82.8647,82.8986,82.8562,82.8901,30402.0
2022-03-30 11:40:00,97.9,97.94,97.87,97.93,73942.0,82.8901,82.924,82.8647,82.9155,73942.0
2022-03-30 11:45:00,97.93,97.96,97.92,97.93,10855.0,82.9155,82.9409,82.907,82.9155,10855.0
2022-03-30 11:50:00,97.93,97.95,97.92,97.93,12434.0,82.9155,82.9324,82.907,82.9155,12434.0
2022-03-30 11:55:00,97.93,97.95,97.92,97.94,13881.0,82.9155,82.9324,82.907,82.924,13881.0
2022-03-30 12:00:00,97.94,97.98,97.93,97.94,11141.0,82.924,82.9578,82.9155,82.924,11141.0
2022-03-30 12:05:00,97.93,97.94,97.89,97.92,24588.0,82.9155,82.924,82.8816,82.907,24588.0
2022-03-30 12:10:00,97.91,97.94,97.89,97.94,44928.0,82.8986,82.924,82.8816,82.924,44928.0
2022-03-30 12:15:00,97.93,97.95,97.93,97.93,15999.0,82.9155,82.9324,82.9155,82.9155,15999.0
2022-03-30 12:20:00,97.93,97.93,97.89,97.93,19412.0,82.9155,82.9155,82.8816,82.9155,19412.0
2022-03-30 12:25:00,97.93,97.94,97.92,97.92,14786.0,82.9155,82.924,82.907,82.907,14786.0
2022-03-30 12:30:00,97.92,97.94,97.92,97.93,6680.0,82.907,82.924,82.907,82.9155,6680.0
2022-03-30 12:35:00,97.94,97.94,97.91,97.92,16106.0,82.924,82.924,82.8986,82.907,16106.0
2022-03-30 12:40:00,97.92,97.92,97.9,97.91,39774.0,82.907,82.907,82.8901,82.8986,39774.0
2022-03-30 12:45:00,97.9,97.92,97.89,97.91,46857.0,82.8901,82.907,82.8816,82.8986,46857.0
2022-03-30 12:50:00,97.91,97.93,97.9,97.93,14800.0,82.8986,82.9155,82.8901,82.9155,14800.0
2022-03-30 12:55:00,97.92,97.92,97.9,97.91,4403.0,82.907,82.907,82.8901,82.8986,4403.0
2022-03-30 13:00:00,97.9,97.94,97.89,97.92,63909.0,82.8901,82.924,82.8816,82.907,63909.0
2022-03-30 13:05:00,97.92,97.92,97.88,97.9,12382.0,82.907,82.907,82.8732,82.8901,12382.0
2022-03-30 13:10:00,97.9,97.9,97.86,97.88,15026.0,82.8901,82.8901,82.8562,82.8732,15026.0
2022-03-30 13:15:00,97.87,97.88,97.83,97.84,24463.0,82.8647,82.8732,82.8308,82.8393,24463.0
2022-03-30 13:20:00,97.85,97.85,97.81,97.84,14579.0,82.8478,82.8478,82.8139,82.8393,14579.0
2022-03-30 13:25:00,97.84,97.88,97.84,97.86,21303.0,82.8393,82.8732,82.8393,82.8562,21303.0
2022-03-30 13:30:00,97.84,97.88,97.83,97.86,25244.0,82.8393,82.8732,82.8308,82.8562,25244.0
2022-03-30 13:35:00,97.86,97.88,97.83,97.85,16711.0,82.8562,82.8732,82.8308,82.8478,16711.0
2022-03-30 13:40:00,97.84,97.85,97.76,97.77,14629.0,82.8393,82.8478,82.7716,82.78,14629.0
2022-03-30 13:45:00,97.77,97.77,97.75,97.76,7171.0,82.78,82.78,82.7631,82.7716,7171.0
2022-03-30 13:50:00,97.76,97.76,97.67,97.68,27847.0,82.7716,82.7716,82.6954,82.7038,27847.0
2022-03-30 13:55:00,97.67,97.72,97.66,97.72,69981.0,82.6954,82.7377,82.6869,82.7377,69981.0
2022-03-30 14:00:00,97.71,97.77,97.69,97.77,12728.0,82.7292,82.78,82.7123,82.78,12728.0
2022-03-30 14:05:00,97.76,97.8,97.75,97.78,7764.0,82.7716,82.8054,82.7631,82.7885,7764.0
2022-03-30 14:10:00,97.79,97.82,97.79,97.81,7615.0,82.797,82.8224,82.797,82.8139,7615.0
2022-03-30 14:15:00,97.8,97.8,97.76,97.78,7336.0,82.8054,82.8054,82.7716,82.7885,7336.0
2022-03-30 14:20:00,97.79,97.84,97.78,97.84,22764.0,82.797,82.8393,82.7885,82.8393,22764.0
2022-03-30 14:25:00,97.84,97.85,97.81,97.85,19617.0,82.8393,82.8478,82.8139,82.8478,19617.0
2022-03-30 14:30:00,97.84,97.9,97.83,97.89,30825.0,82.8393,82.8901,82.8308,82.8816,30825.0
2022-03-30 14:35:00,97.89,97.9,97.89,97.89,12676.0,82.8816,82.8901,82.8816,82.8816,12676.0
2022-03-30 14:40:00,97.9,97.9,97.85,97.88,15272.0,82.8901,82.8901,82.8478,82.8732,15272.0
2022-03-30 14:45:00,97.87,97.88,97.84,97.84,41871.0,82.8647,82.8732,82.8393,82.8393,41871.0
2022-03-30 14:50:00,97.84,97.87,97.81,97.83,44704.0,82.8393,82.8647,82.8139,82.8308,44704.0
2022-03-30 14:55:00,97.83,97.84,97.78,97.78,52559.0,82.8308,82.8393,82.7885,82.7885,52559.0
2022-03-30 15:00:00,97.78,97.79,97.76,97.78,69146.0,82.7885,82.797,82.7716,82.7885,69146.0
2022-03-30 15:05:00,97.77,97.78,97.7,97.7,140772.0,82.78,82.7885,82.7208,82.7208,140772.0
2022-03-30 15:10:00,97.7,97.74,97.69,97.72,49175.0,82.7208,82.7546,82.7123,82.7377,49175.0
2022-03-30 15:15:00,97.72,97.73,97.68,97.7,54555.0,82.7377,82.7462,82.7038,82.7208,54555.0
2022-03-30 15:20:00,97.7,97.71,97.66,97.68,62551.0,82.7208,82.7292,82.6869,82.7038,62551.0
2022-03-30 15:25:00,97.68,97.74,97.68,97.73,85641.0,82.7038,82.7546,82.7038,82.7462,85641.0
2022-03-30 15:30:00,97.73,97.74,97.7,97.7,74100.0,82.7462,82.7546,82.7208,82.7208,74100.0
2022-03-30 15:35:00,97.71,97.75,97.64,97.65,138701.0,82.7292,82.7631,82.67,82.6784,138701.0
2022-03-30 15:40:00,97.65,97.66,97.61,97.64,126180.0,82.6784,82.6869,82.6446,82.67,126180.0
2022-03-30 15:45:00,97.64,97.83,97.62,97.78,155869.0,82.67,82.8308,82.653,82.7885,155869.0
2022-03-30 15:50:00,97.77,97.77,97.64,97.68,105820.0,82.78,82.78,82.67,82.7038,105820.0
2022-03-30 15:55:00,97.68,97.82,97.62,97.7,404073.0,82.7038,82.8224,82.653,82.7208,404073.0
2022-03-31 09:30:00,97.85,97.85,97.65,97.77,89523.0,82.8478,82.8478,82.6784,82.78,89523.0
2022-03-31 09:35:00,97.77,97.84,97.72,97.84,92070.0,82.78,82.8393,82.7377,82.8393,92070.0
2022-03-31 09:40:00,97.84,97.84,97.72,97.84,41136.0,82.8393,82.8393,82.7377,82.8393,41136.0
2022-03-31 09:45:00,97.83,97.83,97.73,97.78,323074.0,82.8308,82.8308,82.7462,82.7885,323074.0
2022-03-31 09:50:00,97.76,97.78,97.72,97.74,110924.0,82.7716,82.7885,82.7377,82.7546,110924.0
2022-03-31 09:55:00,97.73,97.73,97.66,97.68,61376.0,82.7462,82.7462,82.6869,82.7038,61376.0
2022-03-31 10:00:00,97.67,97.69,97.63,97.67,74374.0,82.6954,82.7123,82.6615,82.6954,74374.0
2022-03-31 10:05:00,97.67,97.69,97.65,97.66,118163.0,82.6954,82.7123,82.6784,82.6869,118163.0
2022-03-31 10:10:00,97.67,97.69,97.64,97.69,56685.0,82.6954,82.7123,82.67,82.7123,56685.0
2022-03-31 10:15:00,97.69,97.71,97.65,97.68,38326.0,82.7123,82.7292,82.6784,82.7038,38326.0
2022-03-31 10:20:00,97.68,97.71,97.66,97.69,41548.0,82.7038,82.7292,82.6869,82.7123,41548.0
2022-03-31 10:25:00,97.69,97.69,97.64,97.68,15695.0,82.7123,82.7123,82.67,82.7038,15695.0
2022-03-31 10:30:00,97.68,97.73,97.66,97.72,43632.0,82.7038,82.7462,82.6869,82.7377,43632.0
2022-03-31 10:35:00,97.72,97.74,97.69,97.72,10428.0,82.7377,82.7546,82.7123,82.7377,10428.0
2022-03-31 10:40:00,97.73,97.77,97.72,97.76,86854.0,82.7462,82.78,82.7377,82.7716,86854.0
2022-03-31 10:45:00,97.77,97.82,97.74,97.81,42591.0,82.78,82.8224,82.7546,82.8139,42591.0
2022-03-31 10:50:00,97.81,97.83,97.8,97.82,77607.0,82.8139,82.8308,82.8054,82.8224,77607.0
2022-03-31 10:55:00,97.83,97.87,97.82,97.86,70477.0,82.8308,82.8647,82.8224,82.8562,70477.0
2022-03-31 11:00:00,97.85,97.88,97.8,97.88,40721.0,82.8478,82.8732,82.8054,82.8732,40721.0
2022-03-31 11:05:00,97.87,97.9,97.84,97.89,20880.0,82.8647,82.8901,82.8393,82.8816,20880.0
2022-03-31 11:10:00,97.88,97.9,97.82,97.84,20605.0,82.8732,82.8901,82.8224,82.8393,20605.0
2022-03-31 11:15:00,97.85,97.86,97.8,97.84,58061.0,82.8478,82.8562,82.8054,82.8393,58061.0
2022-03-31 11:20:00,97.84,97.87,97.83,97.85,23335.0,82.8393,82.8647,82.8308,82.8478,23335.0
2022-03-31 11:25:00,97.84,97.86,97.82,97.84,15719.0,82.8393,82.8562,82.8224,82.8393,15719.0
2022-03-31 11:30:00,97.84,97.86,97.82,97.82,11078.0,82.8393,82.8562,82.8224,82.8224,11078.0
2022-03-31 11:35:00,97.82,97.85,97.82,97.83,17800.0,82.8224,82.8478,82.8224,82.8308,17800.0
2022-03-31 11:40:00,97.84,97.88,97.84,97.86,23521.0,82.8393,82.8732,82.8393,82.8562,23521.0
2022-03-31 11:45:00,97.86,97.86,97.83,97.83,15453.0,82.8562,82.8562,82.8308,82.8308,15453.0
2022-03-31 11:50:00,97.83,97.86,97.83,97.86,16277.0,82.8308,82.8562,82.8308,82.8562,16277.0
2022-03-31 11:55:00,97.86,97.89,97.85,97.89,48618.0,82.8562,82.8816,82.8478,82.8816,48618.0
2022-03-31 12:00:00,97.89,97.92,97.86,97.91,68803.0,82.8816,82.907,82.8562,82.8986,68803.0
2022-03-31 12:05:00,97.91,97.94,97.9,97.94,81185.0,82.8986,82.924,82.8901,82.924,81185.0
2022-03-31 12:10:00,97.94,97.94,97.9,97.94,46543.0,82.924,82.924,82.8901,82.924,46543.0
2022-03-31 12:15:00,97.94,97.98,97.94,97.95,15856.0,82.924,82.9578,82.924,82.9324,15856.0
2022-03-31 12:20:00,97.95,97.96,97.9,97.91,26314.0,82.9324,82.9409,82.8901,82.8986,26314.0
2022-03-31 12:25:00,97.91,97.95,97.91,97.95,22874.0,82.8986,82.9324,82.8986,82.9324,22874.0
2022-03-31 12:30:00,97.94,97.96,97.93,97.93,15726.0,82.924,82.9409,82.9155,82.9155,15726.0
2022-03-31 12:35:00,97.93,97.97,97.93,97.94,11211.0,82.9155,82.9494,82.9155,82.924,11211.0
2022-03-31 12:40:00,97.95,97.99,97.95,97.99,42256.0,82.9324,82.9663,82.9324,82.9663,42256.0
2022-03-31 12:45:00,97.99,98.02,97.97,97.97,17220.0,82.9663,82.9917,82.9494,82.9494,17220.0
2022-03-31 12:50:00,97.98,97.99,97.95,97.95,51331.0,82.9578,82.9663,82.9324,82.9324,51331.0
2022-03-31 12:55:00,97.96,97.97,97.89,97.92,19600.0,82.9409,82.9494,82.8816,82.907,19600.0
2022-03-31 13:00:00,97.91,97.98,97.91,97.96,65440.0,82.8986,82.9578,82.8986,82.9409,65440.0
2022-03-31 13:05:00,97.95,97.98,97.94,97.98,34356.0,82.9324,82.9578,82.924,82.9578,34356.0
2022-03-31 13:10:00,97.97,97.98,97.96,97.96,23306.0,82.9494,82.9578,82.9409,82.9409,23306.0
2022-03-31 13:15:00,97.96,98.04,97.92,98.03,21688.0,82.9409,83.0086,82.907,83.0002,21688.0
2022-03-31 13:20:00,98.04,98.04,98.01,98.04,7203.0,83.0086,83.0086,82.9832,83.0086,7203.0
2022-03-31 13:25:00,98.03,98.1,98.03,98.09,120802.0,83.0002,83.0594,83.0002,83.051,120802.0
2022-03-31 13:30:00,98.09,98.09,98.05,98.09,26599.0,83.051,83.051,83.0171,83.051,26599.0
2022-03-31 13:35:00,98.09,98.13,98.05,98.12,24788.0,83.051,83.0848,83.0171,83.0764,24788.0
2022-03-31 13:40:00,98.12,98.12,98.08,98.08,52963.0,83.0764,83.0764,83.0425,83.0425,52963.0
2022-03-31 13:45:00,98.09,98.1,98.06,98.06,58416.0,83.051,83.0594,83.0256,83.0256,58416.0
2022-03-31 13:50:00,98.07,98.12,98.07,98.11,40051.0,83.034,83.0764,83.034,83.0679,40051.0
2022-03-31 13:55:00,98.12,98.14,98.11,98.14,54853.0,83.0764,83.0933,83.0679,83.0933,54853.0
2022-03-31 14:00:00,98.14,98.16,98.09,98.1,83281.0,83.0933,83.1102,83.051,83.0594,83281.0
2022-03-31 14:05:00,98.11,98.14,98.06,98.07,93470.0,83.0679,83.0933,83.0256,83.034,93470.0
2022-03-31 14:10:00,98.07,98.08,98.06,98.07,18783.0,83.034,83.0425,83.0256,83.034,18783.0
2022-03-31 14:15:00,98.07,98.09,98.05,98.07,40576.0,83.034,83.051,83.0171,83.034,40576.0
2022-03-31 14:20:00,98.06,98.09,98.06,98.06,26745.0,83.0256,83.051,83.0256,83.0256,26745.0
2022-03-31 14:25:00,98.06,98.1,98.03,98.09,28747.0,83.0256,83.0594,83.0002,83.051,28747.0
2022-03-31 14:30:00,98.1,98.11,98.06,98.06,21251.0,83.0594,83.0679,83.0256,83.0256,21251.0
2022-03-31 14:35:00,98.07,98.12,98.06,98.12,119239.0,83.034,83.0764,83.0256,83.0764,119239.0
2022-03-31 14:40:00,98.11,98.15,98.08,98.12,27662.0,83.0679,83.1018,83.0425,83.0764,27662.0
2022-03-31 14:45:00,98.11,98.15,98.1,98.15,11684.0,83.0679,83.1018,83.0594,83.1018,11684.0
2022-03-31 14:50:00,98.15,98.15,98.09,98.12,27537.0,83.1018,83.1018,83.051,83.0764,27537.0
2022-03-31 14:55:00,98.12,98.2,98.12,98.16,105470.0,83.0764,83.1441,83.0764,83.1102,105470.0
2022-03-31 15:00:00,98.16,98.17,98.11,98.13,23710.0,83.1102,83.1187,83.0679,83.0848,23710.0
2022-03-31 15:05:00,98.13,98.15,98.07,98.11,23889.0,83.0848,83.1018,83.034,83.0679,23889.0
2022-03-31 15:10:00,98.1,98.13,98.08,98.09,37349.0,83.0594,83.0848,83.0425,83.051,37349.0
2022-03-31 15:15:00,98.08,98.11,98.07,98.09,27774.0,83.0425,83.0679,83.034,83.051,27774.0
2022-03-31 15:20:00,98.09,98.15,98.09,98.12,222997.0,83.051,83.1018,83.051,83.0764,222997.0
2022-03-31 15:25:00,98.13,98.15,98.1,98.1,32751.0,83.0848,83.1018,83.0594,83.0594,32751.0
2022-03-31 15:30:00,98.09,98.11,98.01,98.04,82504.0,83.051,83.0679,82.9832,83.0086,82504.0
2022-03-31 15:35:00,98.03,98.06,97.99,98.04,87557.0,83.0002,83.0256,82.9663,83.0086,87557.0
2022-03-31 15:40:00,98.03,98.04,97.96,97.97,40985.0,83.0002,83.0086,82.9409,82.9494,40985.0
2022-03-31 15:45:00,97.97,98.04,97.97,98.0,74712.0,82.9494,83.0086,82.9494,82.9748,74712.0
2022-03-31 15:50:00,98.0,98.04,97.95,97.96,98151.0,82.9748,83.0086,82.9324,82.9409,98151.0
2022-03-31 15:55:00,97.95,97.98,97.73,97.81,278237.0,82.9324,82.9578,82.7462,82.8139,278237.0
2022-04-01 09:30:00,96.99,97.04,96.8,96.92,111373.0,82.4411,82.4836,82.2796,82.3816,111373.0
2022-04-01 09:35:00,96.9,96.9,96.79,96.84,164286.0,82.3646,82.3646,82.2711,82.3136,164286.0
2022-04-01 09:40:00,96.84,96.87,96.81,96.85,40251.0,82.3136,82.3391,82.2881,82.3221,40251.0
2022-04-01 09:45:00,96.84,96.88,96.76,96.83,218316.0,82.3136,82.3476,82.2456,82.3051,218316.0
2022-04-01 09:50:00,96.82,96.85,96.75,96.84,115499.0,82.2966,82.3221,82.2371,82.3136,115499.0
2022-04-01 09:55:00,96.84,96.92,96.83,96.91,65763.0,82.3136,82.3816,82.3051,82.3731,65763.0
2022-04-01 10:00:00,96.93,96.98,96.89,96.98,36527.0,82.3901,82.4326,82.3561,82.4326,36527.0
2022-04-01 10:05:00,96.98,97.09,96.98,97.04,92708.0,82.4326,82.5261,82.4326,82.4836,92708.0
2022-04-01 10:10:00,97.03,97.18,97.02,97.12,139032.0,82.4751,82.6026,82.4666,82.5516,139032.0
2022-04-01 10:15:00,97.11,97.14,97.04,97.11,81813.0,82.5431,82.5686,82.4836,82.5431,81813.0
2022-04-01 10:20:00,97.11,97.11,97.05,97.09,37181.0,82.5431,82.5431,82.4921,82.5261,37181.0
2022-04-01 10:25:00,97.08,97.1,97.02,97.08,59636.0,82.5176,82.5346,82.4666,82.5176,59636.0
2022-04-01 10:30:00,97.09,97.1,97.01,97.09,125197.0,82.5261,82.5346,82.4581,82.5261,125197.0
2022-04-01 10:35:00,97.09,97.25,97.09,97.22,184841.0,82.5261,82.6621,82.5261,82.6366,184841.0
2022-04-01 10:40:00,97.23,97.23,97.13,97.15,352870.0,82.6451,82.6451,82.5601,82.5771,352870.0
2022-04-01 10:45:00,97.15,97.19,97.13,97.19,41343.0,82.5771,82.6111,82.5601,82.6111,41343.0
2022-04-01 10:50:00,97.2,97.27,97.19,97.26,68731.0,82.6196,82.6791,82.6111,82.6706,68731.0
2022-04-01 10:55:00,97.26,97.3,97.23,97.3,30595.0,82.6706,82.7046,82.6451,82.7046,30595.0
2022-04-01 11:00:00,97.3,97.33,97.24,97.26,59114.0,82.7046,82.7301,82.6536,82.6706,59114.0
2022-04-01 11:05:00,97.28,97.32,97.25,97.3,81463.0,82.6876,82.7216,82.6621,82.7046,81463.0
2022-04-01 11:10:00,97.3,97.38,97.3,97.37,35183.0,82.7046,82.7726,82.7046,82.7641,35183.0
2022-04-01 11:15:00,97.37,97.47,97.35,97.47,75897.0,82.7641,82.8491,82.7471,82.8491,75897.0
2022-04-01 11:20:00,97.47,97.47,97.38,97.41,50235.0,82.8491,82.8491,82.7726,82.7981,50235.0
2022-04-01 11:25:00,97.41,97.56,97.41,97.48,53232.0,82.7981,82.9256,82.7981,82.8576,53232.0
2022-04-01 11:30:00,97.48,97.49,97.45,97.45,26090.0,82.8576,82.8661,82.8321,82.8321,26090.0
2022-04-01 11:35:00,97.45,97.51,97.42,97.51,41355.0,82.8321,82.8831,82.8066,82.8831,41355.0
2022-04-01 11:40:00,97.5,97.54,97.45,97.47,50464.0,82.8746,82.9086,82.8321,82.8491,50464.0
2022-04-01 11:45:00,97.47,97.5,97.45,97.47,26008.0,82.8491,82.8746,82.8321,82.8491,26008.0
2022-04-01 11:50:00,97.48,97.53,97.46,97.53,36104.0,82.8576,82.9001,82.8406,82.9001,36104.0
2022-04-01 11:55:00,97.52,97.53,97.42,97.51,280734.0,82.8916,82.9001,82.8066,82.8831,280734.0
2022-04-01 12:00:00,97.51,97.52,97.49,97.52,30962.0,82.8831,82.8916,82.8661,82.8916,30962.0
2022-04-01 12:05:00,97.52,97.53,97.49,97.51,85260.0,82.8916,82.9001,82.8661,82.8831,85260.0
2022-04-01 12:10:00,97.51,97.52,97.45,97.47,37119.0,82.8831,82.8916,82.8321,82.8491,37119.0
2022-04-01 12:15:00,97.47,97.48,97.42,97.44,126658.0,82.8491,82.8576,82.8066,82.8236,126658.0
2022-04-01 12:20:00,97.43,97.49,97.4,97.44,115582.0,82.8151,82.8661,82.7896,82.8236,115582.0
2022-04-01 12:25:00,97.46,97.49,97.45,97.47,60065.0,82.8406,82.8661,82.8321,82.8491,60065.0
2022-04-01 12:30:00,97.47,97.48,97.45,97.45,85601.0,82.8491,82.8576,82.8321,82.8321,85601.0
2022-04-01 12:35:00,97.45,97.56,97.43,97.55,145297.0,82.8321,82.9256,82.8151,82.9171,145297.0
2022-04-01 12:40:00,97.55,97.77,97.53,97.7,126055.0,82.9171,83.1041,82.9001,83.0446,126055.0
2022-04-01 12:45:00,97.7,97.76,97.65,97.71,89976.0,83.0446,83.0956,83.0021,83.0531,89976.0
2022-04-01 12:50:00,97.72,97.72,97.68,97.68,18622.0,83.0616,83.0616,83.0276,83.0276,18622.0
2022-04-01 12:55:00,97.68,97.7,97.64,97.65,40267.0,83.0276,83.0446,82.9936,83.0021,40267.0
2022-04-01 13:00:00,97.65,97.65,97.61,97.63,52759.0,83.0021,83.0021,82.9681,82.9851,52759.0
2022-04-01 13:05:00,97.63,97.67,97.59,97.67,55896.0,82.9851,83.0191,82.9511,83.0191,55896.0
2022-04-01 13:10:00,97.67,97.68,97.64,97.65,49771.0,83.0191,83.0276,82.9936,83.0021,49771.0
2022-04-01 13:15:00,97.66,97.71,97.66,97.69,35315.0,83.0106,83.0531,83.0106,83.0361,35315.0
2022-04-01 13:20:00,97.69,97.76,97.69,97.73,58302.0,83.0361,83.0956,83.0361,83.0701,58302.0
2022-04-01 13:25:00,97.72,97.75,97.71,97.72,14988.0,83.0616,83.0871,83.0531,83.0616,14988.0
2022-04-01 13:30:00,97.72,97.73,97.67,97.7,100244.0,83.0616,83.0701,83.0191,83.0446,100244.0
2022-04-01 13:35:00,97.7,97.78,97.7,97.73,62592.0,83.0446,83.1126,83.0446,83.0701,62592.0
2022-04-01 13:40:00,97.73,97.76,97.72,97.73,31040.0,83.0701,83.0956,83.0616,83.0701,31040.0
2022-04-01 13:45:00,97.73,97.73,97.68,97.69,51454.0,83.0701,83.0701,83.0276,83.0361,51454.0
2022-04-01 13:50:00,97.69,97.76,97.69,97.76,32550.0,83.0361,83.0956,83.0361,83.0956,32550.0
2022-04-01 13:55:00,97.75,97.78,97.7,97.76,50533.0,83.0871,83.1126,83.0446,83.0956,50533.0
2022-04-01 14:00:00,97.75,97.76,97.72,97.76,20363.0,83.0871,83.0956,83.0616,83.0956,20363.0
2022-04-01 14:05:00,97.76,97.79,97.72,97.75,30043.0,83.0956,83.1211,83.0616,83.0871,30043.0
2022-04-01 14:10:00,97.75,97.77,97.73,97.76,55946.0,83.0871,83.1041,83.0701,83.0956,55946.0
2022-04-01 14:15:00,97.77,97.8,97.76,97.79,30539.0,83.1041,83.1296,83.0956,83.1211,30539.0
2022-04-01 14:20:00,97.79,97.8,97.71,97.72,33178.0,83.1211,83.1296,83.0531,83.0616,33178.0
2022-04-01 14:25:00,97.72,97.89,97.71,97.81,103785.0,83.0616,83.2061,83.0531,83.1381,103785.0
2022-04-01 14:30:00,97.81,97.86,97.78,97.86,28736.0,83.1381,83.1806,83.1126,83.1806,28736.0
2022-04-01 14:35:00,97.85,97.85,97.78,97.8,24064.0,83.1721,83.1721,83.1126,83.1296,24064.0
2022-04-01 14:40:00,97.81,97.86,97.8,97.86,34531.0,83.1381,83.1806,83.1296,83.1806,34531.0
2022-04-01 14:45:00,97.87,97.99,97.87,97.94,1236560.0,83.1891,83.2911,83.1891,83.2486,1236560.0
2022-04-01 14:50:00,97.94,97.96,97.87,97.96,61792.0,83.2486,83.2656,83.1891,83.2656,61792.0
2022-04-01 14:55:00,97.96,98.0,97.91,97.92,51936.0,83.2656,83.2996,83.2231,83.2316,51936.0
2022-04-01 15:00:00,97.92,97.97,97.87,97.87,60744.0,83.2316,83.2741,83.1891,83.1891,60744.0
2022-04-01 15:05:00,97.87,97.91,97.82,97.84,38115.0,83.1891,83.2231,83.1466,83.1636,38115.0
2022-04-01 15:10:00,97.84,97.89,97.83,97.88,58794.0,83.1636,83.2061,83.1551,83.1976,58794.0
2022-04-01 15:15:00,97.88,97.89,97.83,97.85,36259.0,83.1976,83.2061,83.1551,83.1721,36259.0
2022-04-01 15:20:00,97.85,97.86,97.81,97.84,43735.0,83.1721,83.1806,83.1381,83.1636,43735.0
2022-04-01 15:25:00,97.84,97.85,97.8,97.81,66723.0,83.1636,83.1721,83.1296,83.1381,66723.0
2022-04-01 15:30:00,97.81,97.82,97.72,97.77,117183.0,83.1381,83.1466,83.0616,83.1041,117183.0
2022-04-01 15:35:00,97.76,97.76,97.71,97.72,116062.0,83.0956,83.0956,83.0531,83.0616,116062.0
2022-04-01 15:40:00,97.72,97.77,97.67,97.69,148716.0,83.0616,83.1041,83.0191,83.0361,148716.0
2022-04-01 15:45:00,97.69,97.77,97.65,97.74,58820.0,83.0361,83.1041,83.0021,83.0786,58820.0
2022-04-01 15:50:00,97.75,97.82,97.6,97.69,413714.0,83.0871,83.1466,82.9596,83.0361,413714.0
2022-04-01 15:55:00,97.69,97.76,97.6,97.71,435315.0,83.0361,83.0956,82.9596,83.0531,435315.0
2022-04-04 09:30:00,97.56,97.69,97.56,97.61,81899.0,82.9256,83.0361,82.9256,82.9681,81899.0
2022-04-04 09:35:00,97.62,97.64,97.57,97.61,48777.0,82.9766,82.9936,82.9341,82.9681,48777.0
2022-04-04 09:40:00,97.59,97.7,97.59,97.67,18500.0,82.9511,83.0446,82.9511,83.0191,18500.0
2022-04-04 09:45:00,97.68,97.75,97.68,97.75,27171.0,83.0276,83.0871,83.0276,83.0871,27171.0
2022-04-04 09:50:00,97.75,97.79,97.71,97.71,58364.0,83.0871,83.1211,83.0531,83.0531,58364.0
2022-04-04 09:55:00,97.72,97.72,97.67,97.68,45725.0,83.0616,83.0616,83.0191,83.0276,45725.0
2022-04-04 10:00:00,97.67,97.7,97.63,97.69,119092.0,83.0191,83.0446,82.9851,83.0361,119092.0
2022-04-04 10:05:00,97.69,97.69,97.65,97.69,77199.0,83.0361,83.0361,83.0021,83.0361,77199.0
2022-04-04 10:10:00,97.7,97.71,97.64,97.67,93553.0,83.0446,83.0531,82.9936,83.0191,93553.0
2022-04-04 10:15:00,97.67,97.68,97.62,97.65,59796.0,83.0191,83.0276,82.9766,83.0021,59796.0
2022-04-04 10:20:00,97.65,97.69,97.63,97.68,98586.0,83.0021,83.0361,82.9851,83.0276,98586.0
2022-04-04 10:25:00,97.68,97.73,97.66,97.72,76554.0,83.0276,83.0701,83.0106,83.0616,76554.0
2022-04-04 10:30:00,97.72,97.74,97.69,97.71,72092.0,83.0616,83.0786,83.0361,83.0531,72092.0
2022-04-04 10:35:00,97.72,97.73,97.7,97.72,78426.0,83.0616,83.0701,83.0446,83.0616,78426.0
2022-04-04 10:40:00,97.72,97.74,97.71,97.71,150266.0,83.0616,83.0786,83.0531,83.0531,150266.0
2022-04-04 10:45:00,97.72,97.81,97.71,97.8,119075.0,83.0616,83.1381,83.0531,83.1296,119075.0
2022-04-04 10:50:00,97.81,97.89,97.8,97.88,92547.0,83.1381,83.2061,83.1296,83.1976,92547.0
2022-04-04 10:55:00,97.88,97.89,97.85,97.86,34012.0,83.1976,83.2061,83.1721,83.1806,34012.0
2022-04-04 11:00:00,97.86,97.87,97.83,97.87,53916.0,83.1806,83.1891,83.1551,83.1891,53916.0
2022-04-04 11:05:00,97.87,97.87,97.83,97.84,38075.0,83.1891,83.1891,83.1551,83.1636,38075.0
2022-04-04 11:10:00,97.84,97.87,97.83,97.86,40319.0,83.1636,83.1891,83.1551,83.1806,40319.0
2022-04-04 11:15:00,97.86,97.86,97.77,97.81,45383.0,83.1806,83.1806,83.1041,83.1381,45383.0
2022-04-04 11:20:00,97.81,97.82,97.79,97.81,28731.0,83.1381,83.1466,83.1211,83.1381,28731.0
2022-04-04 11:25:00,97.81,97.87,97.81,97.86,26660.0,83.1381,83.1891,83.1381,83.1806,26660.0
2022-04-04 11:30:00,97.85,97.88,97.85,97.87,44574.0,83.1721,83.1976,83.1721,83.1891,44574.0
2022-04-04 11:35:00,97.86,97.88,97.84,97.88,28455.0,83.1806,83.1976,83.1636,83.1976,28455.0
2022-04-04 11:40:00,97.87,97.89,97.86,97.88,23641.0,83.1891,83.2061,83.1806,83.1976,23641.0
2022-04-04 11:45:00,97.88,97.9,97.87,97.9,86077.0,83.1976,83.2146,83.1891,83.2146,86077.0
2022-04-04 11:50:00,97.9,97.95,97.89,97.94,33843.0,83.2146,83.2571,83.2061,83.2486,33843.0
2022-04-04 11:55:00,97.94,97.98,97.94,97.98,31044.0,83.2486,83.2826,83.2486,83.2826,31044.0
2022-04-04 12:00:00,97.98,97.99,97.92,97.92,36606.0,83.2826,83.2911,83.2316,83.2316,36606.0
2022-04-04 12:05:00,97.92,97.93,97.82,97.92,94576.0,83.2316,83.2401,83.1466,83.2316,94576.0
2022-04-04 12:10:00,97.92,97.94,97.91,97.93,33511.0,83.2316,83.2486,83.2231,83.2401,33511.0
2022-04-04 12:15:00,97.93,97.97,97.93,97.97,15058.0,83.2401,83.2741,83.2401,83.2741,15058.0
2022-04-04 12:20:00,97.97,97.99,97.93,97.98,22437.0,83.2741,83.2911,83.2401,83.2826,22437.0
2022-04-04 12:25:00,97.99,98.01,97.98,97.99,44962.0,83.2911,83.3081,83.2826,83.2911,44962.0
2022-04-04 12:30:00,97.98,98.01,97.98,98.01,17599.0,83.2826,83.3081,83.2826,83.3081,17599.0
2022-04-04 12:35:00,98.01,98.01,97.98,97.99,30911.0,83.3081,83.3081,83.2826,83.2911,30911.0
2022-04-04 12:40:00,97.99,97.99,97.95,97.95,21413.0,83.2911,83.2911,83.2571,83.2571,21413.0
2022-04-04 12:45:00,97.95,97.98,97.95,97.98,19471.0,83.2571,83.2826,83.2571,83.2826,19471.0
2022-04-04 12:50:00,97.98,97.99,97.96,97.98,33291.0,83.2826,83.2911,83.2656,83.2826,33291.0
2022-04-04 12:55:00,97.98,98.0,97.98,97.99,19186.0,83.2826,83.2996,83.2826,83.2911,19186.0
2022-04-04 13:00:00,97.98,98.09,97.97,98.08,124095.0,83.2826,83.3761,83.2741,83.3676,124095.0
2022-04-04 13:05:00,98.08,98.19,98.08,98.19,52369.0,83.3676,83.4611,83.3676,83.4611,52369.0
2022-04-04 13:10:00,98.19,98.2,98.11,98.13,42944.0,83.4611,83.4696,83.3931,83.4101,42944.0
2022-04-04 13:15:00,98.13,98.16,98.1,98.16,57645.0,83.4101,83.4356,83.3846,83.4356,57645.0
2022-04-04 13:20:00,98.16,98.2,98.15,98.19,122010.0,83.4356,83.4696,83.4271,83.4611,122010.0
2022-04-04 13:25:00,98.2,98.23,98.15,98.2,65656.0,83.4696,83.4951,83.4271,83.4696,65656.0
2022-04-04 13:30:00,98.19,98.21,98.18,98.2,46329.0,83.4611,83.4781,83.4526,83.4696,46329.0
2022-04-04 13:35:00,98.2,98.2,98.18,98.2,35902.0,83.4696,83.4696,83.4526,83.4696,35902.0
2022-04-04 13:40:00,98.2,98.2,98.17,98.19,58552.0,83.4696,83.4696,83.4441,83.4611,58552.0
2022-04-04 13:45:00,98.19,98.22,98.18,98.22,40403.0,83.4611,83.4866,83.4526,83.4866,40403.0
2022-04-04 13:50:00,98.22,98.25,98.21,98.24,46719.0,83.4866,83.5121,83.4781,83.5036,46719.0
2022-04-04 13:55:00,98.25,98.27,98.24,98.26,48571.0,83.5121,83.5291,83.5036,83.5206,48571.0
2022-04-04 14:00:00,98.27,98.28,98.24,98.26,80915.0,83.5291,83.5376,83.5036,83.5206,80915.0
2022-04-04 14:05:00,98.26,98.27,98.22,98.26,77689.0,83.5206,83.5291,83.4866,83.5206,77689.0
2022-04-04 14:10:00,98.25,98.26,98.22,98.25,16504.0,83.5121,83.5206,83.4866,83.5121,16504.0
2022-04-04 14:15:00,98.25,98.28,98.24,98.25,22596.0,83.5121,83.5376,83.5036,83.5121,22596.0
2022-04-04 14:20:00,98.26,98.29,98.25,98.28,21279.0,83.5206,83.5461,83.5121,83.5376,21279.0
2022-04-04 14:25:00,98.29,98.32,98.27,98.28,173071.0,83.5461,83.5716,83.5291,83.5376,173071.0
2022-04-04 14:30:00,98.27,98.28,98.21,98.25,245051.0,83.5291,83.5376,83.4781,83.5121,245051.0
2022-04-04 14:35:00,98.24,98.24,98.21,98.23,11507.0,83.5036,83.5036,83.4781,83.4951,11507.0
2022-04-04 14:40:00,98.23,98.25,98.21,98.23,37242.0,83.4951,83.5121,83.4781,83.4951,37242.0
2022-04-04 14:45:00,98.23,98.26,98.21,98.22,52807.0,83.4951,83.5206,83.4781,83.4866,52807.0
2022-04-04 14:50:00,98.22,98.23,98.19,98.23,35374.0,83.4866,83.4951,83.4611,83.4951,35374.0
2022-04-04 14:55:00,98.23,98.23,98.2,98.2,30116.0,83.4951,83.4951,83.4696,83.4696,30116.0
2022-04-04 15:00:00,98.2,98.23,98.18,98.19,39388.0,83.4696,83.4951,83.4526,83.4611,39388.0
2022-04-04 15:05:00,98.19,98.19,98.14,98.17,85389.0,83.4611,83.4611,83.4186,83.4441,85389.0
2022-04-04 15:10:00,98.17,98.17,98.13,98.17,29314.0,83.4441,83.4441,83.4101,83.4441,29314.0
2022-04-04 15:15:00,98.17,98.17,98.12,98.13,27342.0,83.4441,83.4441,83.4016,83.4101,27342.0
2022-04-04 15:20:00,98.13,98.15,98.06,98.08,30860.0,83.4101,83.4271,83.3506,83.3676,30860.0
2022-04-04 15:25:00,98.08,98.09,98.04,98.05,66906.0,83.3676,83.3761,83.3336,83.3421,66906.0
2022-04-04 15:30:00,98.05,98.05,97.97,98.0,28524.0,83.3421,83.3421,83.2741,83.2996,28524.0
2022-04-04 15:35:00,98.0,98.04,98.0,98.03,40805.0,83.2996,83.3336,83.2996,83.3251,40805.0
2022-04-04 15:40:00,98.03,98.06,98.02,98.05,63745.0,83.3251,83.3506,83.3166,83.3421,63745.0
2022-04-04 15:45:00,98.05,98.11,98.05,98.11,66954.0,83.3421,83.3931,83.3421,83.3931,66954.0
2022-04-04 15:50:00,98.11,98.17,98.11,98.15,132033.0,83.3931,83.4441,83.3931,83.4271,132033.0
2022-04-04 15:55:00,98.15,98.17,98.08,98.12,162391.0,83.4271,83.4441,83.3676,83.4016,162391.0
2022-04-05 09:30:00,97.5,97.72,97.46,97.7,306508.0,82.8746,83.0616,82.8406,83.0446,306508.0
2022-04-05 09:35:00,97.7,97.71,97.64,97.7,86525.0,83.0446,83.0531,82.9936,83.0446,86525.0
2022-04-05 09:40:00,97.7,97.71,97.58,97.66,113918.0,83.0446,83.0531,82.9426,83.0106,113918.0
2022-04-05 09:45:00,97.65,97.66,97.51,97.57,106337.0,83.0021,83.0106,82.8831,82.9341,106337.0
2022-04-05 09:50:00,97.56,97.57,97.51,97.55,46058.0,82.9256,82.9341,82.8831,82.9171,46058.0
2022-04-05 09:55:00,97.56,97.69,97.52,97.69,49692.0,82.9256,83.0361,82.8916,83.0361,49692.0
2022-04-05 10:00:00,97.7,97.7,97.59,97.67,158280.0,83.0446,83.0446,82.9511,83.0191,158280.0
2022-04-05 10:05:00,97.67,97.67,97.42,97.43,98282.0,83.0191,83.0191,82.8066,82.8151,98282.0
2022-04-05 10:10:00,97.43,97.43,97.27,97.3,58650.0,82.8151,82.8151,82.6791,82.7046,58650.0
2022-04-05 10:15:00,97.31,97.31,97.15,97.18,64242.0,82.7131,82.7131,82.5771,82.6026,64242.0
2022-04-05 10:20:00,97.19,97.22,97.14,97.22,160028.0,82.6111,82.6366,82.5686,82.6366,160028.0
2022-04-05 10:25:00,97.22,97.3,97.19,97.3,69951.0,82.6366,82.7046,82.6111,82.7046,69951.0
2022-04-05 10:30:00,97.3,97.31,97.15,97.16,52457.0,82.7046,82.7131,82.5771,82.5856,52457.0
2022-04-05 10:35:00,97.16,97.26,97.16,97.18,263900.0,82.5856,82.6706,82.5856,82.6026,263900.0
2022-04-05 10:40:00,97.18,97.25,97.11,97.18,79571.0,82.6026,82.6621,82.5431,82.6026,79571.0
2022-04-05 10:45:00,97.18,97.29,97.15,97.21,85493.0,82.6026,82.6961,82.5771,82.6281,85493.0
2022-04-05 10:50:00,97.21,97.21,97.18,97.21,78514.0,82.6281,82.6281,82.6026,82.6281,78514.0
2022-04-05 10:55:00,97.22,97.29,97.2,97.28,44407.0,82.6366,82.6961,82.6196,82.6876,44407.0
2022-04-05 11:00:00,97.27,97.28,97.2,97.22,33530.0,82.6791,82.6876,82.6196,82.6366,33530.0
2022-04-05 11:05:00,97.22,97.25,97.18,97.21,127305.0,82.6366,82.6621,82.6026,82.6281,127305.0
2022-04-05 11:10:00,97.22,97.3,97.19,97.29,186892.0,82.6366,82.7046,82.6111,82.6961,186892.0
2022-04-05 11:15:00,97.29,97.3,97.25,97.28,137804.0,82.6961,82.7046,82.6621,82.6876,137804.0
2022-04-05 11:20:00,97.28,97.38,97.28,97.34,61322.0,82.6876,82.7726,82.6876,82.7386,61322.0
2022-04-05 11:25:00,97.35,97.38,97.31,97.33,112956.0,82.7471,82.7726,82.7131,82.7301,112956.0
2022-04-05 11:30:00,97.32,97.34,97.27,97.31,36797.0,82.7216,82.7386,82.6791,82.7131,36797.0
2022-04-05 11:35:00,97.31,97.31,97.22,97.23,76582.0,82.7131,82.7131,82.6366,82.6451,76582.0
2022-04-05 11:40:00,97.23,97.25,97.2,97.23,153838.0,82.6451,82.6621,82.6196,82.6451,153838.0
2022-04-05 11:45:00,97.23,97.24,97.16,97.16,52454.0,82.6451,82.6536,82.5856,82.5856,52454.0
2022-04-05 11:50:00,97.16,97.2,97.15,97.16,51647.0,82.5856,82.6196,82.5771,82.5856,51647.0
2022-04-05 11:55:00,97.17,97.2,97.14,97.16,39669.0,82.5941,82.6196,82.5686,82.5856,39669.0
2022-04-05 12:00:00,97.15,97.16,97.08,97.15,57381.0,82.5771,82.5856,82.5176,82.5771,57381.0
2022-04-05 12:05:00,97.15,97.15,97.11,97.12,37970.0,82.5771,82.5771,82.5431,82.5516,37970.0
2022-04-05 12:10:00,97.11,97.13,97.09,97.1,35968.0,82.5431,82.5601,82.5261,82.5346,35968.0
2022-04-05 12:15:00,97.1,97.1,97.05,97.06,40213.0,82.5346,82.5346,82.4921,82.5006,40213.0
2022-04-05 12:20:00,97.06,97.07,97.01,97.04,123571.0,82.5006,82.5091,82.4581,82.4836,123571.0
2022-04-05 12:25:00,97.04,97.05,96.96,97.0,66837.0,82.4836,82.4921,82.4156,82.4496,66837.0
2022-04-05 12:30:00,97.0,97.05,96.98,96.98,24099.0,82.4496,82.4921,82.4326,82.4326,24099.0
2022-04-05 12:35:00,96.98,97.02,96.98,97.02,46119.0,82.4326,82.4666,82.4326,82.4666,46119.0
2022-04-05 12:40:00,97.02,97.04,96.99,97.01,23191.0,82.4666,82.4836,82.4411,82.4581,23191.0
2022-04-05 12:45:00,97.0,97.04,96.99,97.03,235230.0,82.4496,82.4836,82.4411,82.4751,235230.0
2022-04-05 12:50:00,97.04,97.11,97.03,97.1,34471.0,82.4836,82.5431,82.4751,82.5346,34471.0
2022-04-05 12:55:00,97.1,97.16,97.1,97.13,36278.0,82.5346,82.5856,82.5346,82.5601,36278.0
2022-04-05 13:00:00,97.13,97.15,97.09,97.11,76172.0,82.5601,82.5771,82.5261,82.5431,76172.0
2022-04-05 13:05:00,97.11,97.22,97.1,97.21,34889.0,82.5431,82.6366,82.5346,82.6281,34889.0
2022-04-05 13:10:00,97.21,97.22,97.18,97.2,38429.0,82.6281,82.6366,82.6026,82.6196,38429.0
2022-04-05 13:15:00,97.21,97.28,97.21,97.28,59968.0,82.6281,82.6876,82.6281,82.6876,59968.0
2022-04-05 13:20:00,97.27,97.28,97.24,97.28,36433.0,82.6791,82.6876,82.6536,82.6876,36433.0
2022-04-05 13:25:00,97.27,97.29,97.21,97.25,41972.0,82.6791,82.6961,82.6281,82.6621,41972.0
2022-04-05 13:30:00,97.25,97.26,97.17,97.19,37963.0,82.6621,82.6706,82.5941,82.6111,37963.0
2022-04-05 13:35:00,97.18,97.22,97.16,97.2,30320.0,82.6026,82.6366,82.5856,82.6196,30320.0
2022-04-05 13:40:00,97.2,97.22,97.18,97.2,26755.0,82.6196,82.6366,82.6026,82.6196,26755.0
2022-04-05 13:45:00,97.2,97.2,97.13,97.13,29401.0,82.6196,82.6196,82.5601,82.5601,29401.0
2022-04-05 13:50:00,97.13,97.14,97.11,97.13,29068.0,82.5601,82.5686,82.5431,82.5601,29068.0
2022-04-05 13:55:00,97.13,97.16,97.12,97.16,26746.0,82.5601,82.5856,82.5516,82.5856,26746.0
2022-04-05 14:00:00,97.16,97.16,97.02,97.03,44800.0,82.5856,82.5856,82.4666,82.4751,44800.0
2022-04-05 14:05:00,97.04,97.09,97.03,97.07,27714.0,82.4836,82.5261,82.4751,82.5091,27714.0
2022-04-05 14:10:00,97.06,97.12,97.03,97.11,27305.0,82.5006,82.5516,82.4751,82.5431,27305.0
2022-04-05 14:15:00,97.1,97.11,97.03,97.03,58114.0,82.5346,82.5431,82.4751,82.4751,58114.0
2022-04-05 14:20:00,97.03,97.06,97.01,97.06,55279.0,82.4751,82.5006,82.4581,82.5006,55279.0
2022-04-05 14:25:00,97.06,97.07,97.01,97.02,42277.0,82.5006,82.5091,82.4581,82.4666,42277.0
2022-04-05 14:30:00,97.02,97.05,97.01,97.04,38503.0,82.4666,82.4921,82.4581,82.4836,38503.0
2022-04-05 14:35:00,97.05,97.11,97.01,97.03,56066.0,82.4921,82.5431,82.4581,82.4751,56066.0
2022-04-05 14:40:00,97.04,97.13,97.02,97.11,28006.0,82.4836,82.5601,82.4666,82.5431,28006.0
2022-04-05 14:45:00,97.12,97.12,97.05,97.06,35506.0,82.5516,82.5516,82.4921,82.5006,35506.0
2022-04-05 14:50:00,97.06,97.1,97.05,97.07,32705.0,82.5006,82.5346,82.4921,82.5091,32705.0
2022-04-05 14:55:00,97.08,97.11,97.02,97.03,31388.0,82.5176,82.5431,82.4666,82.4751,31388.0
2022-04-05 15:00:00,97.03,97.11,97.02,97.06,23959.0,82.4751,82.5431,82.4666,82.5006,23959.0
2022-04-05 15:05:00,97.06,97.08,96.89,96.92,108992.0,82.5006,82.5176,82.3561,82.3816,108992.0
2022-04-05 15:10:00,96.91,96.92,96.85,96.87,145599.0,82.3731,82.3816,82.3221,82.3391,145599.0
2022-04-05 15:15:00,96.87,96.88,96.8,96.81,107789.0,82.3391,82.3476,82.2796,82.2881,107789.0
2022-04-05 15:20:00,96.81,96.87,96.8,96.84,103352.0,82.2881,82.3391,82.2796,82.3136,103352.0
2022-04-05 15:25:00,96.83,96.84,96.78,96.79,107152.0,82.3051,82.3136,82.2626,82.2711,107152.0
2022-04-05 15:30:00,96.79,96.79,96.68,96.73,142890.0,82.2711,82.2711,82.1776,82.2201,142890.0
2022-04-05 15:35:00,96.73,96.74,96.64,96.7,212007.0,82.2201,82.2286,82.1436,82.1946,212007.0
2022-04-05 15:40:00,96.69,96.72,96.51,96.52,377174.0,82.1861,82.2116,82.0331,82.0416,377174.0
2022-04-05 15:45:00,96.53,96.63,96.52,96.59,67110.0,82.0501,82.1351,82.0416,82.1011,67110.0
2022-04-05 15:50:00,96.58,96.6,96.39,96.55,431769.0,82.0926,82.1096,81.9311,82.0671,431769.0
2022-04-05 15:55:00,96.55,96.61,96.51,96.52,278609.0,82.0671,82.1181,82.0331,82.0416,278609.0
2022-04-06 09:30:00,95.78,95.78,95.62,95.67,100057.0,81.4126,81.4126,81.2766,81.3191,100057.0
2022-04-06 09:35:00,95.67,95.78,95.63,95.66,68454.0,81.3191,81.4126,81.2851,81.3106,68454.0
2022-04-06 09:40:00,95.66,95.69,95.63,95.66,90226.0,81.3106,81.3361,81.2851,81.3106,90226.0
2022-04-06 09:45:00,95.64,95.65,95.6,95.62,51076.0,81.2936,81.3021,81.2596,81.2766,51076.0
2022-04-06 09:50:00,95.63,95.71,95.62,95.7,122026.0,81.2851,81.3531,81.2766,81.3446,122026.0
2022-04-06 09:55:00,95.69,95.8,95.67,95.8,58468.0,81.3361,81.4296,81.3191,81.4296,58468.0
2022-04-06 10:00:00,95.81,95.86,95.73,95.81,124921.0,81.4381,81.4806,81.3701,81.4381,124921.0
2022-04-06 10:05:00,95.81,95.92,95.81,95.83,318819.0,81.4381,81.5316,81.4381,81.4551,318819.0
2022-04-06 10:10:00,95.82,95.87,95.77,95.8,252681.0,81.4466,81.4891,81.4041,81.4296,252681.0
2022-04-06 10:15:00,95.81,95.93,95.81,95.9,88286.0,81.4381,81.5401,81.4381,81.5146,88286.0
2022-04-06 10:20:00,95.9,95.97,95.88,95.93,88593.0,81.5146,81.5741,81.4976,81.5401,88593.0
2022-04-06 10:25:00,95.92,95.95,95.81,95.87,189572.0,81.5316,81.5571,81.4381,81.4891,189572.0
2022-04-06 10:30:00,95.87,95.92,95.77,95.79,121082.0,81.4891,81.5316,81.4041,81.4211,121082.0
2022-04-06 10:35:00,95.79,95.83,95.75,95.79,43249.0,81.4211,81.4551,81.3871,81.4211,43249.0
2022-04-06 10:40:00,95.79,95.9,95.77,95.9,126943.0,81.4211,81.5146,81.4041,81.5146,126943.0
2022-04-06 10:45:00,95.9,96.0,95.89,96.0,86572.0,81.5146,81.5996,81.5061,81.5996,86572.0
2022-04-06 10:50:00,95.99,96.0,95.89,95.93,109567.0,81.5911,81.5996,81.5061,81.5401,109567.0
2022-04-06 10:55:00,95.93,95.99,95.92,95.93,178508.0,81.5401,81.5911,81.5316,81.5401,178508.0
2022-04-06 11:00:00,95.93,95.99,95.9,95.97,70969.0,81.5401,81.5911,81.5146,81.5741,70969.0
2022-04-06 11:05:00,95.98,95.99,95.91,95.95,78783.0,81.5826,81.5911,81.5231,81.5571,78783.0
2022-04-06 11:10:00,95.95,96.03,95.95,96.02,127229.0,81.5571,81.6251,81.5571,81.6166,127229.0
2022-04-06 11:15:00,96.01,96.04,95.97,96.03,29987.0,81.6081,81.6336,81.5741,81.6251,29987.0
2022-04-06 11:20:00,96.02,96.08,95.95,96.03,328089.0,81.6166,81.6676,81.5571,81.6251,328089.0
2022-04-06 11:25:00,96.03,96.06,96.0,96.03,34422.0,81.6251,81.6506,81.5996,81.6251,34422.0
2022-04-06 11:30:00,96.04,96.07,96.01,96.05,40750.0,81.6336,81.6591,81.6081,81.6421,40750.0
2022-04-06 11:35:00,96.06,96.12,96.06,96.11,36991.0,81.6506,81.7016,81.6506,81.6931,36991.0
2022-04-06 11:40:00,96.12,96.2,96.11,96.19,138841.0,81.7016,81.7696,81.6931,81.7611,138841.0
2022-04-06 11:45:00,96.19,96.29,96.18,96.27,37390.0,81.7611,81.8461,81.7526,81.8291,37390.0
2022-04-06 11:50:00,96.28,96.35,96.22,96.24,27667.0,81.8376,81.8971,81.7866,81.8036,27667.0
2022-04-06 11:55:00,96.23,96.25,96.14,96.17,21524.0,81.7951,81.8121,81.7186,81.7441,21524.0
2022-04-06 12:00:00,96.17,96.21,96.15,96.16,31690.0,81.7441,81.7781,81.7271,81.7356,31690.0
2022-04-06 12:05:00,96.14,96.16,96.12,96.13,30467.0,81.7186,81.7356,81.7016,81.7101,30467.0
2022-04-06 12:10:00,96.15,96.18,96.14,96.15,26087.0,81.7271,81.7526,81.7186,81.7271,26087.0
2022-04-06 12:15:00,96.16,96.26,96.16,96.18,46332.0,81.7356,81.8206,81.7356,81.7526,46332.0
2022-04-06 12:20:00,96.18,96.2,96.09,96.19,252831.0,81.7526,81.7696,81.6761,81.7611,252831.0
2022-04-06 12:25:00,96.18,96.22,96.18,96.2,28408.0,81.7526,81.7866,81.7526,81.7696,28408.0
2022-04-06 12:30:00,96.2,96.23,96.18,96.21,35331.0,81.7696,81.7951,81.7526,81.7781,35331.0
2022-04-06 12:35:00,96.21,96.22,96.18,96.18,18790.0,81.7781,81.7866,81.7526,81.7526,18790.0
2022-04-06 12:40:00,96.19,96.23,96.15,96.15,35403.0,81.7611,81.7951,81.7271,81.7271,35403.0
2022-04-06 12:45:00,96.16,96.23,96.15,96.2,82502.0,81.7356,81.7951,81.7271,81.7696,82502.0
2022-04-06 12:50:00,96.19,96.22,96.18,96.19,24297.0,81.7611,81.7866,81.7526,81.7611,24297.0
2022-04-06 12:55:00,96.19,96.26,96.19,96.25,34537.0,81.7611,81.8206,81.7611,81.8121,34537.0
2022-04-06 13:00:00,96.23,96.23,96.17,96.18,26342.0,81.7951,81.7951,81.7441,81.7526,26342.0
2022-04-06 13:05:00,96.18,96.2,96.12,96.16,51424.0,81.7526,81.7696,81.7016,81.7356,51424.0
2022-04-06 13:10:00,96.16,96.19,96.16,96.18,25355.0,81.7356,81.7611,81.7356,81.7526,25355.0
2022-04-06 13:15:00,96.17,96.24,96.16,96.16,31880.0,81.7441,81.8036,81.7356,81.7356,31880.0
2022-04-06 13:20:00,96.16,96.26,96.15,96.25,33121.0,81.7356,81.8206,81.7271,81.8121,33121.0
2022-04-06 13:25:00,96.26,96.3,96.21,96.24,94544.0,81.8206,81.8546,81.7781,81.8036,94544.0
2022-04-06 13:30:00,96.25,96.26,96.24,96.26,64892.0,81.8121,81.8206,81.8036,81.8206,64892.0
2022-04-06 13:35:00,96.25,96.32,96.23,96.31,25657.0,81.8121,81.8716,81.7951,81.8631,25657.0
2022-04-06 13:40:00,96.32,96.44,96.31,96.42,83301.0,81.8716,81.9736,81.8631,81.9566,83301.0
2022-04-06 13:45:00,96.42,96.43,96.33,96.38,226779.0,81.9566,81.9651,81.8801,81.9226,226779.0
2022-04-06 13:50:00,96.38,96.4,96.34,96.39,57137.0,81.9226,81.9396,81.8886,81.9311,57137.0
2022-04-06 13:55:00,96.38,96.39,96.26,96.26,51914.0,81.9226,81.9311,81.8206,81.8206,51914.0
2022-04-06 14:00:00,96.22,96.68,96.16,96.48,162132.0,81.7866,82.1776,81.7356,82.0076,162132.0
2022-04-06 14:05:00,96.49,96.57,96.33,96.36,211237.0,82.0161,82.0841,81.8801,81.9056,211237.0
2022-04-06 14:10:00,96.36,96.38,96.09,96.09,112871.0,81.9056,81.9226,81.6761,81.6761,112871.0
2022-04-06 14:15:00,96.07,96.11,95.98,96.11,86905.0,81.6591,81.6931,81.5826,81.6931,86905.0
2022-04-06 14:20:00,96.1,96.17,96.07,96.07,61333.0,81.6846,81.7441,81.6591,81.6591,61333.0
2022-04-06 14:25:00,96.08,96.3,96.08,96.27,109373.0,81.6676,81.8546,81.6676,81.8291,109373.0
2022-04-06 14:30:00,96.27,96.42,96.27,96.28,137254.0,81.8291,81.9566,81.8291,81.8376,137254.0
2022-04-06 14:35:00,96.29,96.32,96.18,96.18,46504.0,81.8461,81.8716,81.7526,81.7526,46504.0
2022-04-06 14:40:00,96.18,96.24,96.16,96.23,133082.0,81.7526,81.8036,81.7356,81.7951,133082.0
2022-04-06 14:45:00,96.22,96.31,96.2,96.21,50765.0,81.7866,81.8631,81.7696,81.7781,50765.0
2022-04-06 14:50:00,96.23,96.33,96.21,96.31,33227.0,81.7951,81.8801,81.7781,81.8631,33227.0
2022-04-06 14:55:00,96.31,96.45,96.31,96.36,93504.0,81.8631,81.9821,81.8631,81.9056,93504.0
2022-04-06 15:00:00,96.37,96.45,96.37,96.39,32463.0,81.9141,81.9821,81.9141,81.9311,32463.0
2022-04-06 15:05:00,96.39,96.39,96.28,96.3,106244.0,81.9311,81.9311,81.8376,81.8546,106244.0
2022-04-06 15:10:00,96.31,96.36,96.24,96.27,47177.0,81.8631,81.9056,81.8036,81.8291,47177.0
2022-04-06 15:15:00,96.27,96.31,96.23,96.26,51574.0,81.8291,81.8631,81.7951,81.8206,51574.0
2022-04-06 15:20:00,96.26,96.33,96.22,96.31,63579.0,81.8206,81.8801,81.7866,81.8631,63579.0
2022-04-06 15:25:00,96.31,96.32,96.22,96.23,35104.0,81.8631,81.8716,81.7866,81.7951,35104.0
2022-04-06 15:30:00,96.23,96.35,96.23,96.3,61763.0,81.7951,81.8971,81.7951,81.8546,61763.0
2022-04-06 15:35:00,96.3,96.34,96.28,96.32,47071.0,81.8546,81.8886,81.8376,81.8716,47071.0
2022-04-06 15:40:00,96.31,96.4,96.28,96.37,180583.0,81.8631,81.9396,81.8376,81.9141,180583.0
2022-04-06 15:45:00,96.35,96.41,96.32,96.32,86535.0,81.8971,81.9481,81.8716,81.8716,86535.0
2022-04-06 15:50:00,96.33,96.36,96.28,96.3,86651.0,81.8801,81.9056,81.8376,81.8546,86651.0
2022-04-06 15:55:00,96.3,96.37,96.19,96.24,205508.0,81.8546,81.9141,81.7611,81.8036,205508.0
2022-04-07 09:30:00,96.02,96.1,95.92,96.0,99794.0,81.6166,81.6846,81.5316,81.5996,99794.0
2022-04-07 09:35:00,96.03,96.08,96.02,96.06,45635.0,81.6251,81.6676,81.6166,81.6506,45635.0
2022-04-07 09:40:00,96.07,96.1,96.01,96.03,31618.0,81.6591,81.6846,81.6081,81.6251,31618.0
2022-04-07 09:45:00,96.02,96.04,95.94,95.97,56566.0,81.6166,81.6336,81.5486,81.5741,56566.0
2022-04-07 09:50:00,95.98,96.07,95.98,96.06,96640.0,81.5826,81.6591,81.5826,81.6506,96640.0
2022-04-07 09:55:00,96.04,96.14,96.02,96.14,20121.0,81.6336,81.7186,81.6166,81.7186,20121.0
2022-04-07 10:00:00,96.16,96.25,96.12,96.12,50486.0,81.7356,81.8121,81.7016,81.7016,50486.0
2022-04-07 10:05:00,96.13,96.15,96.05,96.06,24672.0,81.7101,81.7271,81.6421,81.6506,24672.0
2022-04-07 10:10:00,96.05,96.1,96.01,96.09,20746.0,81.6421,81.6846,81.6081,81.6761,20746.0
2022-04-07 10:15:00,96.08,96.1,96.04,96.06,21831.0,81.6676,81.6846,81.6336,81.6506,21831.0
2022-04-07 10:20:00,96.05,96.06,96.02,96.03,7610.0,81.6421,81.6506,81.6166,81.6251,7610.0
2022-04-07 10:25:00,96.04,96.06,96.0,96.01,28948.0,81.6336,81.6506,81.5996,81.6081,28948.0
2022-04-07 10:30:00,96.02,96.06,96.01,96.05,38582.0,81.6166,81.6506,81.6081,81.6421,38582.0
2022-04-07 10:35:00,96.05,96.11,96.04,96.11,75515.0,81.6421,81.6931,81.6336,81.6931,75515.0
2022-04-07 10:40:00,96.09,96.09,95.99,96.05,34644.0,81.6761,81.6761,81.5911,81.6421,34644.0
2022-04-07 10:45:00,96.05,96.06,95.97,95.99,24771.0,81.6421,81.6506,81.5741,81.5911,24771.0
2022-04-07 10:50:00,95.98,96.02,95.97,95.99,16090.0,81.5826,81.6166,81.5741,81.5911,16090.0
2022-04-07 10:55:00,95.98,95.99,95.95,95.95,20463.0,81.5826,81.5911,81.5571,81.5571,20463.0
2022-04-07 11:00:00,95.95,96.0,95.88,95.89,52385.0,81.5571,81.5996,81.4976,81.5061,52385.0
2022-04-07 11:05:00,95.89,95.89,95.83,95.84,74620.0,81.5061,81.5061,81.4551,81.4636,74620.0
2022-04-07 11:10:00,95.84,95.88,95.83,95.88,51018.0,81.4636,81.4976,81.4551,81.4976,51018.0
2022-04-07 11:15:00,95.88,95.88,95.84,95.85,4552.0,81.4976,81.4976,81.4636,81.4721,4552.0
2022-04-07 11:20:00,95.86,95.88,95.84,95.85,22704.0,81.4806,81.4976,81.4636,81.4721,22704.0
2022-04-07 11:25:00,95.85,95.86,95.8,95.83,31814.0,81.4721,81.4806,81.4296,81.4551,31814.0
2022-04-07 11:30:00,95.83,95.84,95.78,95.83,14913.0,81.4551,81.4636,81.4126,81.4551,14913.0
2022-04-07 11:35:00,95.83,95.89,95.83,95.86,18782.0,81.4551,81.5061,81.4551,81.4806,18782.0
2022-04-07 11:40:00,95.87,95.87,95.84,95.87,8491.0,81.4891,81.4891,81.4636,81.4891,8491.0
2022-04-07 11:45:00,95.87,95.91,95.87,95.89,9303.0,81.4891,81.5231,81.4891,81.5061,9303.0
2022-04-07 11:50:00,95.88,95.88,95.76,95.76,6896.0,81.4976,81.4976,81.3956,81.3956,6896.0
2022-04-07 11:55:00,95.76,95.78,95.74,95.76,5240.0,81.3956,81.4126,81.3786,81.3956,5240.0
2022-04-07 12:00:00,95.77,95.77,95.71,95.72,49895.0,81.4041,81.4041,81.3531,81.3616,49895.0
2022-04-07 12:05:00,95.71,95.76,95.7,95.75,35824.0,81.3531,81.3956,81.3446,81.3871,35824.0
2022-04-07 12:10:00,95.76,95.79,95.73,95.76,37174.0,81.3956,81.4211,81.3701,81.3956,37174.0
2022-04-07 12:15:00,95.76,95.77,95.72,95.75,19110.0,81.3956,81.4041,81.3616,81.3871,19110.0
2022-04-07 12:20:00,95.75,95.79,95.74,95.76,9183.0,81.3871,81.4211,81.3786,81.3956,9183.0
2022-04-07 12:25:00,95.74,95.75,95.71,95.73,22320.0,81.3786,81.3871,81.3531,81.3701,22320.0
2022-04-07 12:30:00,95.74,95.76,95.73,95.73,14522.0,81.3786,81.3956,81.3701,81.3701,14522.0
2022-04-07 12:35:00,95.71,95.75,95.71,95.71,9976.0,81.3531,81.3871,81.3531,81.3531,9976.0
2022-04-07 12:40:00,95.71,95.75,95.71,95.72,9921.0,81.3531,81.3871,81.3531,81.3616,9921.0
2022-04-07 12:45:00,95.73,95.8,95.71,95.78,29615.0,81.3701,81.4296,81.3531,81.4126,29615.0
2022-04-07 12:50:00,95.79,95.8,95.77,95.79,12230.0,81.4211,81.4296,81.4041,81.4211,12230.0
2022-04-07 12:55:00,95.78,95.82,95.78,95.81,10651.0,81.4126,81.4466,81.4126,81.4381,10651.0
2022-04-07 13:00:00,95.81,95.88,95.79,95.88,13910.0,81.4381,81.4976,81.4211,81.4976,13910.0
2022-04-07 13:05:00,95.88,95.91,95.86,95.88,3913.0,81.4976,81.5231,81.4806,81.4976,3913.0
2022-04-07 13:10:00,95.89,95.96,95.88,95.93,21306.0,81.5061,81.5656,81.4976,81.5401,21306.0
2022-04-07 13:15:00,95.94,95.96,95.93,95.94,42317.0,81.5486,81.5656,81.5401,81.5486,42317.0
2022-04-07 13:20:00,95.93,95.96,95.93,95.95,9039.0,81.5401,81.5656,81.5401,81.5571,9039.0
2022-04-07 13:25:00,95.95,95.96,95.93,95.95,34798.0,81.5571,81.5656,81.5401,81.5571,34798.0
2022-04-07 13:30:00,95.94,95.96,95.93,95.94,18696.0,81.5486,81.5656,81.5401,81.5486,18696.0
2022-04-07 13:35:00,95.94,95.98,95.94,95.95,30621.0,81.5486,81.5826,81.5486,81.5571,30621.0
2022-04-07 13:40:00,95.94,95.96,95.93,95.94,21239.0,81.5486,81.5656,81.5401,81.5486,21239.0
2022-04-07 13:45:00,95.93,95.94,95.88,95.89,16641.0,81.5401,81.5486,81.4976,81.5061,16641.0
2022-04-07 13:50:00,95.88,95.9,95.86,95.88,22759.0,81.4976,81.5146,81.4806,81.4976,22759.0
2022-04-07 13:55:00,95.89,95.98,95.88,95.97,24467.0,81.5061,81.5826,81.4976,81.5741,24467.0
2022-04-07 14:00:00,95.97,96.03,95.96,96.02,42014.0,81.5741,81.6251,81.5656,81.6166,42014.0
2022-04-07 14:05:00,96.03,96.05,96.0,96.04,34757.0,81.6251,81.6421,81.5996,81.6336,34757.0
2022-04-07 14:10:00,96.04,96.04,95.97,95.98,18462.0,81.6336,81.6336,81.5741,81.5826,18462.0
2022-04-07 14:15:00,95.96,95.97,95.91,95.93,30009.0,81.5656,81.5741,81.5231,81.5401,30009.0
2022-04-07 14:20:00,95.93,95.94,95.9,95.92,13918.0,81.5401,81.5486,81.5146,81.5316,13918.0
2022-04-07 14:25:00,95.93,95.95,95.91,95.91,15554.0,81.5401,81.5571,81.5231,81.5231,15554.0
2022-04-07 14:30:00,95.91,95.93,95.85,95.86,14100.0,81.5231,81.5401,81.4721,81.4806,14100.0
2022-04-07 14:35:00,95.86,95.92,95.86,95.91,17493.0,81.4806,81.5316,81.4806,81.5231,17493.0
2022-04-07 14:40:00,95.9,95.95,95.87,95.94,12615.0,81.5146,81.5571,81.4891,81.5486,12615.0
2022-04-07 14:45:00,95.93,95.98,95.9,95.95,18033.0,81.5401,81.5826,81.5146,81.5571,18033.0
2022-04-07 14:50:00,95.95,96.05,95.93,96.05,19218.0,81.5571,81.6421,81.5401,81.6421,19218.0
2022-04-07 14:55:00,96.05,96.08,96.01,96.05,133996.0,81.6421,81.6676,81.6081,81.6421,133996.0
2022-04-07 15:00:00,96.05,96.06,95.95,95.97,202769.0,81.6421,81.6506,81.5571,81.5741,202769.0
2022-04-07 15:05:00,95.97,96.08,95.97,96.05,48421.0,81.5741,81.6676,81.5741,81.6421,48421.0
2022-04-07 15:10:00,96.06,96.13,96.06,96.09,59589.0,81.6506,81.7101,81.6506,81.6761,59589.0
2022-04-07 15:15:00,96.1,96.1,96.02,96.03,21972.0,81.6846,81.6846,81.6166,81.6251,21972.0
2022-04-07 15:20:00,96.03,96.04,96.0,96.0,19221.0,81.6251,81.6336,81.5996,81.5996,19221.0
2022-04-07 15:25:00,96.01,96.02,95.94,95.96,75000.0,81.6081,81.6166,81.5486,81.5656,75000.0
2022-04-07 15:30:00,95.94,95.99,95.94,95.98,50184.0,81.5486,81.5911,81.5486,81.5826,50184.0
2022-04-07 15:35:00,95.97,95.98,95.93,95.97,130047.0,81.5741,81.5826,81.5401,81.5741,130047.0
2022-04-07 15:40:00,95.97,96.0,95.93,95.95,112476.0,81.5741,81.5996,81.5401,81.5571,112476.0
2022-04-07 15:45:00,95.95,95.98,95.9,95.9,81384.0,81.5571,81.5826,81.5146,81.5146,81384.0
2022-04-07 15:50:00,95.9,95.93,95.78,95.82,181040.0,81.5146,81.5401,81.4126,81.4466,181040.0
2022-04-07 15:55:00,95.83,95.97,95.77,95.92,281098.0,81.4551,81.5741,81.4041,81.5316,281098.0
2022-04-08 09:30:00,95.57,95.62,95.43,95.46,126003.0,81.2341,81.2766,81.1151,81.1406,126003.0
2022-04-08 09:35:00,95.47,95.51,95.44,95.44,32565.0,81.1491,81.1831,81.1236,81.1236,32565.0
2022-04-08 09:40:00,95.43,95.43,95.38,95.41,37864.0,81.1151,81.1151,81.0726,81.0981,37864.0
2022-04-08 09:45:00,95.41,95.42,95.35,95.35,41542.0,81.0981,81.1066,81.0471,81.0471,41542.0
2022-04-08 09:50:00,95.34,95.38,95.32,95.38,34269.0,81.0386,81.0726,81.0216,81.0726,34269.0
2022-04-08 09:55:00,95.38,95.44,95.37,95.39,43388.0,81.0726,81.1236,81.0641,81.0811,43388.0
2022-04-08 10:00:00,95.38,95.47,95.38,95.47,31173.0,81.0726,81.1491,81.0726,81.1491,31173.0
2022-04-08 10:05:00,95.46,95.52,95.43,95.5,101602.0,81.1406,81.1916,81.1151,81.1746,101602.0
2022-04-08 10:10:00,95.5,95.5,95.36,95.38,104721.0,81.1746,81.1746,81.0556,81.0726,104721.0
2022-04-08 10:15:00,95.38,95.43,95.35,95.36,47816.0,81.0726,81.1151,81.0471,81.0556,47816.0
2022-04-08 10:20:00,95.37,95.44,95.36,95.43,15050.0,81.0641,81.1236,81.0556,81.1151,15050.0
2022-04-08 10:25:00,95.43,95.44,95.36,95.38,13600.0,81.1151,81.1236,81.0556,81.0726,13600.0
2022-04-08 10:30:00,95.38,95.42,95.36,95.36,63042.0,81.0726,81.1066,81.0556,81.0556,63042.0
2022-04-08 10:35:00,95.36,95.37,95.33,95.35,76742.0,81.0556,81.0641,81.0301,81.0471,76742.0
2022-04-08 10:40:00,95.35,95.36,95.32,95.34,50867.0,81.0471,81.0556,81.0216,81.0386,50867.0
2022-04-08 10:45:00,95.34,95.36,95.27,95.28,40229.0,81.0386,81.0556,80.9791,80.9876,40229.0
2022-04-08 10:50:00,95.29,95.36,95.29,95.36,23373.0,80.9961,81.0556,80.9961,81.0556,23373.0
2022-04-08 10:55:00,95.36,95.44,95.34,95.44,44311.0,81.0556,81.1236,81.0386,81.1236,44311.0
2022-04-08 11:00:00,95.44,95.53,95.44,95.5,46916.0,81.1236,81.2001,81.1236,81.1746,46916.0
2022-04-08 11:05:00,95.51,95.59,95.48,95.54,97515.0,81.1831,81.2511,81.1576,81.2086,97515.0
2022-04-08 11:10:00,95.54,95.56,95.5,95.51,54978.0,81.2086,81.2256,81.1746,81.1831,54978.0
2022-04-08 11:15:00,95.51,95.54,95.51,95.51,4703.0,81.1831,81.2086,81.1831,81.1831,4703.0
2022-04-08 11:20:00,95.51,95.51,95.45,95.45,11877.0,81.1831,81.1831,81.1321,81.1321,11877.0
2022-04-08 11:25:00,95.46,95.47,95.41,95.42,223076.0,81.1406,81.1491,81.0981,81.1066,223076.0
2022-04-08 11:30:00,95.42,95.46,95.42,95.46,15119.0,81.1066,81.1406,81.1066,81.1406,15119.0
2022-04-08 11:35:00,95.45,95.45,95.41,95.42,12033.0,81.1321,81.1321,81.0981,81.1066,12033.0
2022-04-08 11:40:00,95.42,95.44,95.4,95.42,3753.0,81.1066,81.1236,81.0896,81.1066,3753.0
2022-04-08 11:45:00,95.41,95.45,95.4,95.4,16419.0,81.0981,81.1321,81.0896,81.0896,16419.0
2022-04-08 11:50:00,95.41,95.44,95.4,95.42,16437.0,81.0981,81.1236,81.0896,81.1066,16437.0
2022-04-08 11:55:00,95.41,95.44,95.4,95.41,6041.0,81.0981,81.1236,81.0896,81.0981,6041.0
2022-04-08 12:00:00,95.4,95.43,95.37,95.38,69830.0,81.0896,81.1151,81.0641,81.0726,69830.0
2022-04-08 12:05:00,95.38,95.42,95.38,95.39,44629.0,81.0726,81.1066,81.0726,81.0811,44629.0
2022-04-08 12:10:00,95.39,95.42,95.38,95.39,28473.0,81.0811,81.1066,81.0726,81.0811,28473.0
2022-04-08 12:15:00,95.39,95.41,95.37,95.41,84659.0,81.0811,81.0981,81.0641,81.0981,84659.0
2022-04-08 12:20:00,95.4,95.41,95.38,95.41,41786.0,81.0896,81.0981,81.0726,81.0981,41786.0
2022-04-08 12:25:00,95.42,95.42,95.39,95.4,16895.0,81.1066,81.1066,81.0811,81.0896,16895.0
2022-04-08 12:30:00,95.4,95.4,95.36,95.38,23495.0,81.0896,81.0896,81.0556,81.0726,23495.0
2022-04-08 12:35:00,95.37,95.38,95.35,95.35,25496.0,81.0641,81.0726,81.0471,81.0471,25496.0
2022-04-08 12:40:00,95.36,95.37,95.31,95.31,12548.0,81.0556,81.0641,81.0131,81.0131,12548.0
2022-04-08 12:45:00,95.31,95.34,95.27,95.31,27396.0,81.0131,81.0386,80.9791,81.0131,27396.0
2022-04-08 12:50:00,95.31,95.37,95.29,95.35,45055.0,81.0131,81.0641,80.9961,81.0471,45055.0
2022-04-08 12:55:00,95.34,95.35,95.32,95.34,8308.0,81.0386,81.0471,81.0216,81.0386,8308.0
2022-04-08 13:00:00,95.33,95.33,95.24,95.25,28015.0,81.0301,81.0301,80.9536,80.9621,28015.0
2022-04-08 13:05:00,95.25,95.27,95.23,95.27,13903.0,80.9621,80.9791,80.9451,80.9791,13903.0
2022-04-08 13:10:00,95.28,95.29,95.25,95.28,22565.0,80.9876,80.9961,80.9621,80.9876,22565.0
2022-04-08 13:15:00,95.28,95.29,95.26,95.27,29231.0,80.9876,80.9961,80.9706,80.9791,29231.0
2022-04-08 13:20:00,95.26,95.28,95.25,95.26,11945.0,80.9706,80.9876,80.9621,80.9706,11945.0
2022-04-08 13:25:00,95.27,95.28,95.25,95.26,27880.0,80.9791,80.9876,80.9621,80.9706,27880.0
2022-04-08 13:30:00,95.25,95.26,95.23,95.23,10062.0,80.9621,80.9706,80.9451,80.9451,10062.0
2022-04-08 13:35:00,95.23,95.25,95.2,95.22,14888.0,80.9451,80.9621,80.9196,80.9366,14888.0
2022-04-08 13:40:00,95.22,95.22,95.18,95.19,18887.0,80.9366,80.9366,80.9026,80.9111,18887.0
2022-04-08 13:45:00,95.2,95.21,95.16,95.17,95667.0,80.9196,80.9281,80.8856,80.8941,95667.0
2022-04-08 13:50:00,95.18,95.23,95.18,95.18,36691.0,80.9026,80.9451,80.9026,80.9026,36691.0
2022-04-08 13:55:00,95.19,95.22,95.18,95.2,38776.0,80.9111,80.9366,80.9026,80.9196,38776.0
2022-04-08 14:00:00,95.21,95.23,95.18,95.2,36885.0,80.9281,80.9451,80.9026,80.9196,36885.0
2022-04-08 14:05:00,95.2,95.24,95.19,95.22,47128.0,80.9196,80.9536,80.9111,80.9366,47128.0
2022-04-08 14:10:00,95.2,95.23,95.2,95.23,34325.0,80.9196,80.9451,80.9196,80.9451,34325.0
2022-04-08 14:15:00,95.24,95.25,95.2,95.22,64646.0,80.9536,80.9621,80.9196,80.9366,64646.0
2022-04-08 14:20:00,95.2,95.22,95.18,95.2,69250.0,80.9196,80.9366,80.9026,80.9196,69250.0
2022-04-08 14:25:00,95.18,95.19,95.1,95.11,79159.0,80.9026,80.9111,80.8346,80.8431,79159.0
2022-04-08 14:30:00,95.12,95.16,95.11,95.12,51300.0,80.8516,80.8856,80.8431,80.8516,51300.0
2022-04-08 14:35:00,95.12,95.16,95.09,95.13,97244.0,80.8516,80.8856,80.8261,80.8601,97244.0
2022-04-08 14:40:00,95.13,95.15,95.09,95.09,57303.0,80.8601,80.8771,80.8261,80.8261,57303.0
2022-04-08 14:45:00,95.09,95.11,95.06,95.06,19915.0,80.8261,80.8431,80.8006,80.8006,19915.0
2022-04-08 14:50:00,95.07,95.21,95.07,95.19,140771.0,80.8091,80.9281,80.8091,80.9111,140771.0
2022-04-08 14:55:00,95.18,95.19,95.15,95.15,22133.0,80.9026,80.9111,80.8771,80.8771,22133.0
2022-04-08 15:00:00,95.15,95.17,95.13,95.14,28221.0,80.8771,80.8941,80.8601,80.8686,28221.0
2022-04-08 15:05:00,95.14,95.16,95.11,95.16,39350.0,80.8686,80.8856,80.8431,80.8856,39350.0
2022-04-08 15:10:00,95.17,95.19,95.13,95.17,23846.0,80.8941,80.9111,80.8601,80.8941,23846.0
2022-04-08 15:15:00,95.16,95.19,95.12,95.14,28861.0,80.8856,80.9111,80.8516,80.8686,28861.0
2022-04-08 15:20:00,95.15,95.17,95.15,95.15,80828.0,80.8771,80.8941,80.8771,80.8771,80828.0
2022-04-08 15:25:00,95.15,95.18,95.14,95.17,55736.0,80.8771,80.9026,80.8686,80.8941,55736.0
2022-04-08 15:30:00,95.18,95.18,95.15,95.15,29042.0,80.9026,80.9026,80.8771,80.8771,29042.0
2022-04-08 15:35:00,95.16,95.17,95.14,95.15,58290.0,80.8856,80.8941,80.8686,80.8771,58290.0
2022-04-08 15:40:00,95.15,95.17,95.14,95.16,91371.0,80.8771,80.8941,80.8686,80.8856,91371.0
2022-04-08 15:45:00,95.16,95.17,95.1,95.1,128779.0,80.8856,80.8941,80.8346,80.8346,128779.0
2022-04-08 15:50:00,95.11,95.16,95.06,95.06,240963.0,80.8431,80.8856,80.8006,80.8006,240963.0
2022-04-08 15:55:00,95.06,95.13,95.06,95.11,255965.0,80.8006,80.8601,80.8006,80.8431,255965.0
2022-04-11 09:30:00,94.51,94.52,94.38,94.39,49238.0,80.3331,80.3416,80.2226,80.2311,49238.0
2022-04-11 09:35:00,94.4,94.41,94.25,94.29,46247.0,80.2396,80.2481,80.1121,80.1461,46247.0
2022-04-11 09:40:00,94.29,94.46,94.26,94.43,55535.0,80.1461,80.2906,80.1206,80.2651,55535.0
2022-04-11 09:45:00,94.42,94.47,94.36,94.41,309462.0,80.2566,80.2991,80.2056,80.2481,309462.0
2022-04-11 09:50:00,94.4,94.43,94.32,94.41,45137.0,80.2396,80.2651,80.1716,80.2481,45137.0
2022-04-11 09:55:00,94.41,94.41,94.35,94.37,12198.0,80.2481,80.2481,80.1971,80.2141,12198.0
2022-04-11 10:00:00,94.36,94.39,94.32,94.39,56045.0,80.2056,80.2311,80.1716,80.2311,56045.0
2022-04-11 10:05:00,94.39,94.42,94.37,94.4,23279.0,80.2311,80.2566,80.2141,80.2396,23279.0
2022-04-11 10:10:00,94.4,94.43,94.36,94.38,77972.0,80.2396,80.2651,80.2056,80.2226,77972.0
2022-04-11 10:15:00,94.38,94.44,94.31,94.34,239586.0,80.2226,80.2736,80.1631,80.1886,239586.0
2022-04-11 10:20:00,94.34,94.38,94.32,94.37,40120.0,80.1886,80.2226,80.1716,80.2141,40120.0
2022-04-11 10:25:00,94.36,94.37,94.3,94.31,62096.0,80.2056,80.2141,80.1546,80.1631,62096.0
2022-04-11 10:30:00,94.31,94.37,94.3,94.34,41838.0,80.1631,80.2141,80.1546,80.1886,41838.0
2022-04-11 10:35:00,94.33,94.34,94.29,94.31,101654.0,80.1801,80.1886,80.1461,80.1631,101654.0
2022-04-11 10:40:00,94.31,94.34,94.3,94.31,5314.0,80.1631,80.1886,80.1546,80.1631,5314.0
2022-04-11 10:45:00,94.32,94.36,94.32,94.34,26206.0,80.1716,80.2056,80.1716,80.1886,26206.0
2022-04-11 10:50:00,94.34,94.36,94.3,94.3,189020.0,80.1886,80.2056,80.1546,80.1546,189020.0
2022-04-11 10:55:00,94.3,94.37,94.3,94.33,200656.0,80.1546,80.2141,80.1546,80.1801,200656.0
2022-04-11 11:00:00,94.32,94.35,94.3,94.31,113321.0,80.1716,80.1971,80.1546,80.1631,113321.0
2022-04-11 11:05:00,94.31,94.33,94.27,94.32,49079.0,80.1631,80.1801,80.1291,80.1716,49079.0
2022-04-11 11:10:00,94.32,94.35,94.25,94.27,81353.0,80.1716,80.1971,80.1121,80.1291,81353.0
2022-04-11 11:15:00,94.26,94.28,94.23,94.25,35792.0,80.1206,80.1376,80.0951,80.1121,35792.0
2022-04-11 11:20:00,94.25,94.29,94.24,94.28,61252.0,80.1121,80.1461,80.1036,80.1376,61252.0
2022-04-11 11:25:00,94.28,94.29,94.25,94.27,20645.0,80.1376,80.1461,80.1121,80.1291,20645.0
2022-04-11 11:30:00,94.27,94.3,94.27,94.29,12458.0,80.1291,80.1546,80.1291,80.1461,12458.0
2022-04-11 11:35:00,94.29,94.38,94.26,94.34,118675.0,80.1461,80.2226,80.1206,80.1886,118675.0
2022-04-11 11:40:00,94.34,94.36,94.3,94.36,10955.0,80.1886,80.2056,80.1546,80.2056,10955.0
2022-04-11 11:45:00,94.36,94.37,94.3,94.31,60236.0,80.2056,80.2141,80.1546,80.1631,60236.0
2022-04-11 11:50:00,94.31,94.36,94.3,94.36,36565.0,80.1631,80.2056,80.1546,80.2056,36565.0
2022-04-11 11:55:00,94.35,94.36,94.3,94.31,10038.0,80.1971,80.2056,80.1546,80.1631,10038.0
2022-04-11 12:00:00,94.31,94.33,94.3,94.31,40836.0,80.1631,80.1801,80.1546,80.1631,40836.0
2022-04-11 12:05:00,94.31,94.34,94.3,94.31,25738.0,80.1631,80.1886,80.1546,80.1631,25738.0
2022-04-11 12:10:00,94.3,94.31,94.3,94.3,55922.0,80.1546,80.1631,80.1546,80.1546,55922.0
2022-04-11 12:15:00,94.3,94.33,94.3,94.33,39413.0,80.1546,80.1801,80.1546,80.1801,39413.0
2022-04-11 12:20:00,94.33,94.34,94.31,94.31,62260.0,80.1801,80.1886,80.1631,80.1631,62260.0
2022-04-11 12:25:00,94.32,94.33,94.3,94.32,37598.0,80.1716,80.1801,80.1546,80.1716,37598.0
2022-04-11 12:30:00,94.32,94.35,94.32,94.35,14712.0,80.1716,80.1971,80.1716,80.1971,14712.0
2022-04-11 12:35:00,94.35,94.41,94.34,94.38,54803.0,80.1971,80.2481,80.1886,80.2226,54803.0
2022-04-11 12:40:00,94.39,94.4,94.36,94.37,12778.0,80.2311,80.2396,80.2056,80.2141,12778.0
2022-04-11 12:45:00,94.37,94.39,94.32,94.33,10780.0,80.2141,80.2311,80.1716,80.1801,10780.0
2022-04-11 12:50:00,94.33,94.35,94.3,94.32,19044.0,80.1801,80.1971,80.1546,80.1716,19044.0
2022-04-11 12:55:00,94.32,94.39,94.32,94.37,20830.0,80.1716,80.2311,80.1716,80.2141,20830.0
2022-04-11 13:00:00,94.37,94.41,94.36,94.36,25294.0,80.2141,80.2481,80.2056,80.2056,25294.0
2022-04-11 13:05:00,94.36,94.39,94.35,94.37,9027.0,80.2056,80.2311,80.1971,80.2141,9027.0
2022-04-11 13:10:00,94.36,94.37,94.3,94.33,49397.0,80.2056,80.2141,80.1546,80.1801,49397.0
2022-04-11 13:15:00,94.32,94.32,94.26,94.29,14134.0,80.1716,80.1716,80.1206,80.1461,14134.0
2022-04-11 13:20:00,94.28,94.28,94.17,94.18,35301.0,80.1376,80.1376,80.0441,80.0526,35301.0
2022-04-11 13:25:00,94.19,94.21,94.15,94.17,35773.0,80.0611,80.0781,80.0271,80.0441,35773.0
2022-04-11 13:30:00,94.17,94.18,94.08,94.1,118934.0,80.0441,80.0526,79.9676,79.9846,118934.0
2022-04-11 13:35:00,94.11,94.18,94.1,94.18,53143.0,79.9931,80.0526,79.9846,80.0526,53143.0
2022-04-11 13:40:00,94.18,94.19,94.16,94.18,22660.0,80.0526,80.0611,80.0356,80.0526,22660.0
2022-04-11 13:45:00,94.17,94.2,94.16,94.17,18511.0,80.0441,80.0696,80.0356,80.0441,18511.0
2022-04-11 13:50:00,94.17,94.17,94.13,94.14,45657.0,80.0441,80.0441,80.0101,80.0186,45657.0
2022-04-11 13:55:00,94.14,94.17,94.11,94.16,145631.0,80.0186,80.0441,79.9931,80.0356,145631.0
2022-04-11 14:00:00,94.17,94.17,94.08,94.11,53476.0,80.0441,80.0441,79.9676,79.9931,53476.0
2022-04-11 14:05:00,94.11,94.11,94.03,94.06,397739.0,79.9931,79.9931,79.9251,79.9506,397739.0
2022-04-11 14:10:00,94.06,94.11,94.06,94.08,139796.0,79.9506,79.9931,79.9506,79.9676,139796.0
2022-04-11 14:15:00,94.08,94.11,94.07,94.1,75620.0,79.9676,79.9931,79.9591,79.9846,75620.0
2022-04-11 14:20:00,94.09,94.1,94.04,94.06,137365.0,79.9761,79.9846,79.9336,79.9506,137365.0
2022-04-11 14:25:00,94.06,94.09,94.05,94.07,48427.0,79.9506,79.9761,79.9421,79.9591,48427.0
2022-04-11 14:30:00,94.06,94.11,94.0,94.11,57276.0,79.9506,79.9931,79.8996,79.9931,57276.0
2022-04-11 14:35:00,94.11,94.12,94.09,94.11,42312.0,79.9931,80.0016,79.9761,79.9931,42312.0
2022-04-11 14:40:00,94.11,94.16,94.1,94.11,38955.0,79.9931,80.0356,79.9846,79.9931,38955.0
2022-04-11 14:45:00,94.12,94.21,94.11,94.21,52177.0,80.0016,80.0781,79.9931,80.0781,52177.0
2022-04-11 14:50:00,94.2,94.23,94.2,94.22,83163.0,80.0696,80.0951,80.0696,80.0866,83163.0
2022-04-11 14:55:00,94.22,94.23,94.16,94.19,111207.0,80.0866,80.0951,80.0356,80.0611,111207.0
2022-04-11 15:00:00,94.19,94.22,94.17,94.19,32766.0,80.0611,80.0866,80.0441,80.0611,32766.0
2022-04-11 15:05:00,94.18,94.19,94.14,94.16,24826.0,80.0526,80.0611,80.0186,80.0356,24826.0
2022-04-11 15:10:00,94.16,94.2,94.15,94.19,23366.0,80.0356,80.0696,80.0271,80.0611,23366.0
2022-04-11 15:15:00,94.19,94.19,94.15,94.16,28359.0,80.0611,80.0611,80.0271,80.0356,28359.0
2022-04-11 15:20:00,94.16,94.16,94.14,94.15,46521.0,80.0356,80.0356,80.0186,80.0271,46521.0
2022-04-11 15:25:00,94.15,94.15,93.99,94.0,134663.0,80.0271,80.0271,79.8911,79.8996,134663.0
2022-04-11 15:30:00,94.0,94.02,93.98,94.0,99359.0,79.8996,79.9166,79.8826,79.8996,99359.0
2022-04-11 15:35:00,94.0,94.01,93.95,93.95,69375.0,79.8996,79.9081,79.8571,79.8571,69375.0
2022-04-11 15:40:00,93.95,94.0,93.92,93.94,82320.0,79.8571,79.8996,79.8316,79.8486,82320.0
2022-04-11 15:45:00,93.94,94.0,93.9,93.96,93932.0,79.8486,79.8996,79.8146,79.8656,93932.0
2022-04-11 15:50:00,93.96,94.07,93.89,93.94,317831.0,79.8656,79.9591,79.8061,79.8486,317831.0
2022-04-11 15:55:00,93.94,94.04,93.91,94.02,314366.0,79.8486,79.9336,79.8231,79.9166,314366.0
2022-04-12 09:30:00,94.61,94.69,94.6,94.67,281333.0,80.4181,80.4861,80.4096,80.4691,281333.0
2022-04-12 09:35:00,94.66,94.76,94.58,94.69,73208.0,80.4606,80.5456,80.3926,80.4861,73208.0
2022-04-12 09:40:00,94.68,94.7,94.61,94.65,94343.0,80.4776,80.4946,80.4181,80.4521,94343.0
2022-04-12 09:45:00,94.65,94.81,94.62,94.72,385410.0,80.4521,80.5881,80.4266,80.5116,385410.0
2022-04-12 09:50:00,94.72,94.85,94.72,94.83,98757.0,80.5116,80.6221,80.5116,80.6051,98757.0
2022-04-12 09:55:00,94.82,94.83,94.78,94.82,20911.0,80.5966,80.6051,80.5626,80.5966,20911.0
2022-04-12 10:00:00,94.82,94.84,94.76,94.84,82322.0,80.5966,80.6136,80.5456,80.6136,82322.0
2022-04-12 10:05:00,94.84,94.9,94.81,94.86,76854.0,80.6136,80.6646,80.5881,80.6306,76854.0
2022-04-12 10:10:00,94.87,94.89,94.84,94.88,50162.0,80.6391,80.6561,80.6136,80.6476,50162.0
2022-04-12 10:15:00,94.89,94.9,94.7,94.77,49081.0,80.6561,80.6646,80.4946,80.5541,49081.0
2022-04-12 10:20:00,94.77,94.82,94.71,94.72,30679.0,80.5541,80.5966,80.5031,80.5116,30679.0
2022-04-12 10:25:00,94.71,94.72,94.65,94.66,50235.0,80.5031,80.5116,80.4521,80.4606,50235.0
2022-04-12 10:30:00,94.66,94.66,94.61,94.64,43616.0,80.4606,80.4606,80.4181,80.4436,43616.0
2022-04-12 10:35:00,94.63,94.65,94.54,94.55,97863.0,80.4351,80.4521,80.3586,80.3671,97863.0
2022-04-12 10:40:00,94.56,94.59,94.54,94.59,21251.0,80.3756,80.4011,80.3586,80.4011,21251.0
2022-04-12 10:45:00,94.6,94.6,94.53,94.54,29810.0,80.4096,80.4096,80.3501,80.3586,29810.0
2022-04-12 10:50:00,94.55,94.61,94.53,94.61,49070.0,80.3671,80.4181,80.3501,80.4181,49070.0
2022-04-12 10:55:00,94.6,94.64,94.59,94.59,56128.0,80.4096,80.4436,80.4011,80.4011,56128.0
2022-04-12 11:00:00,94.58,94.62,94.53,94.61,46988.0,80.3926,80.4266,80.3501,80.4181,46988.0
2022-04-12 11:05:00,94.6,94.61,94.55,94.56,31735.0,80.4096,80.4181,80.3671,80.3756,31735.0
2022-04-12 11:10:00,94.57,94.64,94.56,94.61,17665.0,80.3841,80.4436,80.3756,80.4181,17665.0
2022-04-12 11:15:00,94.61,94.62,94.56,94.62,73227.0,80.4181,80.4266,80.3756,80.4266,73227.0
2022-04-12 11:20:00,94.63,94.75,94.63,94.73,111800.0,80.4351,80.5371,80.4351,80.5201,111800.0
2022-04-12 11:25:00,94.73,94.74,94.66,94.67,27155.0,80.5201,80.5286,80.4606,80.4691,27155.0
2022-04-12 11:30:00,94.67,94.69,94.61,94.62,14894.0,80.4691,80.4861,80.4181,80.4266,14894.0
2022-04-12 11:35:00,94.61,94.63,94.54,94.55,72273.0,80.4181,80.4351,80.3586,80.3671,72273.0
2022-04-12 11:40:00,94.54,94.56,94.5,94.51,16042.0,80.3586,80.3756,80.3246,80.3331,16042.0
2022-04-12 11:45:00,94.51,94.53,94.5,94.51,26606.0,80.3331,80.3501,80.3246,80.3331,26606.0
2022-04-12 11:50:00,94.51,94.59,94.5,94.57,8342.0,80.3331,80.4011,80.3246,80.3841,8342.0
2022-04-12 11:55:00,94.57,94.63,94.56,94.62,66905.0,80.3841,80.4351,80.3756,80.4266,66905.0
2022-04-12 12:00:00,94.61,94.62,94.58,94.6,103677.0,80.4181,80.4266,80.3926,80.4096,103677.0
2022-04-12 12:05:00,94.61,94.62,94.59,94.62,57665.0,80.4181,80.4266,80.4011,80.4266,57665.0
2022-04-12 12:10:00,94.62,94.62,94.53,94.57,77890.0,80.4266,80.4266,80.3501,80.3841,77890.0
2022-04-12 12:15:00,94.58,94.75,94.58,94.68,106664.0,80.3926,80.5371,80.3926,80.4776,106664.0
2022-04-12 12:20:00,94.67,94.68,94.63,94.67,45138.0,80.4691,80.4776,80.4351,80.4691,45138.0
2022-04-12 12:25:00,94.67,94.68,94.61,94.61,39571.0,80.4691,80.4776,80.4181,80.4181,39571.0
2022-04-12 12:30:00,94.62,94.67,94.59,94.59,28803.0,80.4266,80.4691,80.4011,80.4011,28803.0
2022-04-12 12:35:00,94.59,94.63,94.58,94.63,15529.0,80.4011,80.4351,80.3926,80.4351,15529.0
2022-04-12 12:40:00,94.62,94.62,94.53,94.54,17786.0,80.4266,80.4266,80.3501,80.3586,17786.0
2022-04-12 12:45:00,94.54,94.59,94.53,94.59,8237.0,80.3586,80.4011,80.3501,80.4011,8237.0
2022-04-12 12:50:00,94.59,94.68,94.58,94.62,210903.0,80.4011,80.4776,80.3926,80.4266,210903.0
2022-04-12 12:55:00,94.63,94.64,94.56,94.57,14572.0,80.4351,80.4436,80.3756,80.3841,14572.0
2022-04-12 13:00:00,94.58,94.62,94.44,94.49,81965.0,80.3926,80.4266,80.2736,80.3161,81965.0
2022-04-12 13:05:00,94.49,94.52,94.42,94.45,98391.0,80.3161,80.3416,80.2566,80.2821,98391.0
2022-04-12 13:10:00,94.46,94.54,94.42,94.52,59812.0,80.2906,80.3586,80.2566,80.3416,59812.0
2022-04-12 13:15:00,94.52,94.56,94.5,94.55,45830.0,80.3416,80.3756,80.3246,80.3671,45830.0
2022-04-12 13:20:00,94.55,94.56,94.51,94.53,31287.0,80.3671,80.3756,80.3331,80.3501,31287.0
2022-04-12 13:25:00,94.53,94.57,94.52,94.56,23700.0,80.3501,80.3841,80.3416,80.3756,23700.0
2022-04-12 13:30:00,94.56,94.62,94.53,94.61,22192.0,80.3756,80.4266,80.3501,80.4181,22192.0
2022-04-12 13:35:00,94.6,94.61,94.53,94.54,19213.0,80.4096,80.4181,80.3501,80.3586,19213.0
2022-04-12 13:40:00,94.54,94.55,94.5,94.53,15228.0,80.3586,80.3671,80.3246,80.3501,15228.0
2022-04-12 13:45:00,94.53,94.53,94.44,94.48,24626.0,80.3501,80.3501,80.2736,80.3076,24626.0
2022-04-12 13:50:00,94.48,94.5,94.39,94.44,53821.0,80.3076,80.3246,80.2311,80.2736,53821.0
2022-04-12 13:55:00,94.44,94.44,94.37,94.38,73639.0,80.2736,80.2736,80.2141,80.2226,73639.0
2022-04-12 14:00:00,94.38,94.42,94.37,94.42,48998.0,80.2226,80.2566,80.2141,80.2566,48998.0
2022-04-12 14:05:00,94.43,94.49,94.41,94.43,106171.0,80.2651,80.3161,80.2481,80.2651,106171.0
2022-04-12 14:10:00,94.43,94.45,94.42,94.42,38121.0,80.2651,80.2821,80.2566,80.2566,38121.0
2022-04-12 14:15:00,94.43,94.45,94.32,94.32,99125.0,80.2651,80.2821,80.1716,80.1716,99125.0
2022-04-12 14:20:00,94.32,94.36,94.32,94.36,24300.0,80.1716,80.2056,80.1716,80.2056,24300.0
2022-04-12 14:25:00,94.35,94.36,94.32,94.35,34868.0,80.1971,80.2056,80.1716,80.1971,34868.0
2022-04-12 14:30:00,94.35,94.36,94.3,94.33,90547.0,80.1971,80.2056,80.1546,80.1801,90547.0
2022-04-12 14:35:00,94.33,94.35,94.29,94.29,40140.0,80.1801,80.1971,80.1461,80.1461,40140.0
2022-04-12 14:40:00,94.29,94.31,94.26,94.3,28856.0,80.1461,80.1631,80.1206,80.1546,28856.0
2022-04-12 14:45:00,94.31,94.34,94.29,94.3,30936.0,80.1631,80.1886,80.1461,80.1546,30936.0
2022-04-12 14:50:00,94.3,94.35,94.3,94.34,25416.0,80.1546,80.1971,80.1546,80.1886,25416.0
2022-04-12 14:55:00,94.34,94.36,94.29,94.34,80614.0,80.1886,80.2056,80.1461,80.1886,80614.0
2022-04-12 15:00:00,94.34,94.35,94.32,94.35,28914.0,80.1886,80.1971,80.1716,80.1971,28914.0
2022-04-12 15:05:00,94.34,94.36,94.32,94.34,15137.0,80.1886,80.2056,80.1716,80.1886,15137.0
2022-04-12 15:10:00,94.33,94.37,94.33,94.34,20605.0,80.1801,80.2141,80.1801,80.1886,20605.0
2022-04-12 15:15:00,94.35,94.37,94.33,94.33,22787.0,80.1971,80.2141,80.1801,80.1801,22787.0
2022-04-12 15:20:00,94.34,94.34,94.31,94.32,23030.0,80.1886,80.1886,80.1631,80.1716,23030.0
2022-04-12 15:25:00,94.32,94.32,94.29,94.3,42634.0,80.1716,80.1716,80.1461,80.1546,42634.0
2022-04-12 15:30:00,94.3,94.34,94.29,94.33,79860.0,80.1546,80.1886,80.1461,80.1801,79860.0
2022-04-12 15:35:00,94.33,94.36,94.32,94.35,59485.0,80.1801,80.2056,80.1716,80.1971,59485.0
2022-04-12 15:40:00,94.35,94.37,94.33,94.36,111081.0,80.1971,80.2141,80.1801,80.2056,111081.0
2022-04-12 15:45:00,94.36,94.39,94.34,94.37,88510.0,80.2056,80.2311,80.1886,80.2141,88510.0
2022-04-12 15:50:00,94.36,94.4,94.35,94.35,113421.0,80.2056,80.2396,80.1971,80.1971,113421.0
2022-04-12 15:55:00,94.36,94.38,94.33,94.35,260515.0,80.2056,80.2226,80.1801,80.1971,260515.0
2022-04-13 09:30:00,94.48,94.59,94.39,94.54,133588.0,80.3076,80.4011,80.2311,80.3586,133588.0
2022-04-13 09:35:00,94.55,94.7,94.54,94.68,304158.0,80.3671,80.4946,80.3586,80.4776,304158.0
2022-04-13 09:40:00,94.66,94.77,94.65,94.72,41724.0,80.4606,80.5541,80.4521,80.5116,41724.0
2022-04-13 09:45:00,94.72,94.74,94.68,94.72,47441.0,80.5116,80.5286,80.4776,80.5116,47441.0
2022-04-13 09:50:00,94.74,94.77,94.72,94.76,114516.0,80.5286,80.5541,80.5116,80.5456,114516.0
2022-04-13 09:55:00,94.76,94.76,94.7,94.71,56572.0,80.5456,80.5456,80.4946,80.5031,56572.0
2022-04-13 10:00:00,94.71,94.71,94.65,94.67,59759.0,80.5031,80.5031,80.4521,80.4691,59759.0
2022-04-13 10:05:00,94.68,94.74,94.68,94.71,82262.0,80.4776,80.5286,80.4776,80.5031,82262.0
2022-04-13 10:10:00,94.7,94.76,94.68,94.76,29704.0,80.4946,80.5456,80.4776,80.5456,29704.0
2022-04-13 10:15:00,94.76,94.9,94.75,94.87,31198.0,80.5456,80.6646,80.5371,80.6391,31198.0
2022-04-13 10:20:00,94.88,94.93,94.87,94.92,8254.0,80.6476,80.6901,80.6391,80.6816,8254.0
2022-04-13 10:25:00,94.92,94.93,94.83,94.84,14078.0,80.6816,80.6901,80.6051,80.6136,14078.0
2022-04-13 10:30:00,94.84,94.87,94.79,94.8,20499.0,80.6136,80.6391,80.5711,80.5796,20499.0
2022-04-13 10:35:00,94.8,94.8,94.7,94.72,103511.0,80.5796,80.5796,80.4946,80.5116,103511.0
2022-04-13 10:40:00,94.72,94.76,94.69,94.75,73122.0,80.5116,80.5456,80.4861,80.5371,73122.0
2022-04-13 10:45:00,94.75,94.78,94.71,94.72,11547.0,80.5371,80.5626,80.5031,80.5116,11547.0
2022-04-13 10:50:00,94.72,94.77,94.71,94.77,6897.0,80.5116,80.5541,80.5031,80.5541,6897.0
2022-04-13 10:55:00,94.76,94.77,94.74,94.77,10737.0,80.5456,80.5541,80.5286,80.5541,10737.0
2022-04-13 11:00:00,94.76,94.84,94.75,94.84,25414.0,80.5456,80.6136,80.5371,80.6136,25414.0
2022-04-13 11:05:00,94.84,94.84,94.75,94.77,21256.0,80.6136,80.6136,80.5371,80.5541,21256.0
2022-04-13 11:10:00,94.76,94.79,94.76,94.79,40124.0,80.5456,80.5711,80.5456,80.5711,40124.0
2022-04-13 11:15:00,94.79,94.8,94.74,94.76,49048.0,80.5711,80.5796,80.5286,80.5456,49048.0
2022-04-13 11:20:00,94.75,94.77,94.73,94.77,9205.0,80.5371,80.5541,80.5201,80.5541,9205.0
2022-04-13 11:25:00,94.77,94.79,94.74,94.74,11405.0,80.5541,80.5711,80.5286,80.5286,11405.0
2022-04-13 11:30:00,94.75,94.77,94.74,94.77,6370.0,80.5371,80.5541,80.5286,80.5541,6370.0
2022-04-13 11:35:00,94.77,94.77,94.71,94.72,8599.0,80.5541,80.5541,80.5031,80.5116,8599.0
2022-04-13 11:40:00,94.72,94.76,94.72,94.76,6723.0,80.5116,80.5456,80.5116,80.5456,6723.0
2022-04-13 11:45:00,94.75,94.78,94.73,94.78,21745.0,80.5371,80.5626,80.5201,80.5626,21745.0
2022-04-13 11:50:00,94.77,94.78,94.73,94.76,87393.0,80.5541,80.5626,80.5201,80.5456,87393.0
2022-04-13 11:55:00,94.76,94.78,94.75,94.76,14517.0,80.5456,80.5626,80.5371,80.5456,14517.0
2022-04-13 12:00:00,94.76,94.8,94.75,94.79,32935.0,80.5456,80.5796,80.5371,80.5711,32935.0
2022-04-13 12:05:00,94.79,94.8,94.75,94.75,19825.0,80.5711,80.5796,80.5371,80.5371,19825.0
2022-04-13 12:10:00,94.76,94.78,94.72,94.75,43345.0,80.5456,80.5626,80.5116,80.5371,43345.0
2022-04-13 12:15:00,94.75,94.75,94.71,94.72,40165.0,80.5371,80.5371,80.5031,80.5116,40165.0
2022-04-13 12:20:00,94.71,94.74,94.68,94.71,471665.0,80.5031,80.5286,80.4776,80.5031,471665.0
2022-04-13 12:25:00,94.72,94.72,94.66,94.67,39951.0,80.5116,80.5116,80.4606,80.4691,39951.0
2022-04-13 12:30:00,94.67,94.7,94.66,94.7,59000.0,80.4691,80.4946,80.4606,80.4946,59000.0
2022-04-13 12:35:00,94.7,94.71,94.63,94.63,41756.0,80.4946,80.5031,80.4351,80.4351,41756.0
2022-04-13 12:40:00,94.63,94.66,94.62,94.64,28949.0,80.4351,80.4606,80.4266,80.4436,28949.0
2022-04-13 12:45:00,94.64,94.66,94.63,94.65,36262.0,80.4436,80.4606,80.4351,80.4521,36262.0
2022-04-13 12:50:00,94.64,94.65,94.56,94.62,97566.0,80.4436,80.4521,80.3756,80.4266,97566.0
2022-04-13 12:55:00,94.62,94.62,94.57,94.58,19347.0,80.4266,80.4266,80.3841,80.3926,19347.0
2022-04-13 13:00:00,94.58,94.63,94.55,94.58,53895.0,80.3926,80.4351,80.3671,80.3926,53895.0
2022-04-13 13:05:00,94.59,94.67,94.57,94.66,36147.0,80.4011,80.4691,80.3841,80.4606,36147.0
2022-04-13 13:10:00,94.65,94.66,94.6,94.63,30932.0,80.4521,80.4606,80.4096,80.4351,30932.0
2022-04-13 13:15:00,94.62,94.63,94.61,94.62,23837.0,80.4266,80.4351,80.4181,80.4266,23837.0
2022-04-13 13:20:00,94.62,94.66,94.6,94.62,27033.0,80.4266,80.4606,80.4096,80.4266,27033.0
2022-04-13 13:25:00,94.62,94.64,94.59,94.64,38805.0,80.4266,80.4436,80.4011,80.4436,38805.0
2022-04-13 13:30:00,94.64,94.66,94.63,94.65,66455.0,80.4436,80.4606,80.4351,80.4521,66455.0
2022-04-13 13:35:00,94.66,94.67,94.64,94.67,143551.0,80.4606,80.4691,80.4436,80.4691,143551.0
2022-04-13 13:40:00,94.67,94.7,94.66,94.69,152722.0,80.4691,80.4946,80.4606,80.4861,152722.0
2022-04-13 13:45:00,94.7,94.7,94.62,94.63,27200.0,80.4946,80.4946,80.4266,80.4351,27200.0
2022-04-13 13:50:00,94.62,94.65,94.6,94.62,37370.0,80.4266,80.4521,80.4096,80.4266,37370.0
2022-04-13 13:55:00,94.62,94.63,94.6,94.63,31020.0,80.4266,80.4351,80.4096,80.4351,31020.0
2022-04-13 14:00:00,94.62,94.65,94.61,94.65,28960.0,80.4266,80.4521,80.4181,80.4521,28960.0
2022-04-13 14:05:00,94.64,94.66,94.63,94.64,17563.0,80.4436,80.4606,80.4351,80.4436,17563.0
2022-04-13 14:10:00,94.64,94.65,94.61,94.64,17263.0,80.4436,80.4521,80.4181,80.4436,17263.0
2022-04-13 14:15:00,94.64,94.65,94.63,94.63,7399.0,80.4436,80.4521,80.4351,80.4351,7399.0
2022-04-13 14:20:00,94.63,94.68,94.63,94.65,15437.0,80.4351,80.4776,80.4351,80.4521,15437.0
2022-04-13 14:25:00,94.65,94.68,94.64,94.67,17296.0,80.4521,80.4776,80.4436,80.4691,17296.0
2022-04-13 14:30:00,94.66,94.69,94.66,94.67,25005.0,80.4606,80.4861,80.4606,80.4691,25005.0
2022-04-13 14:35:00,94.68,94.69,94.67,94.67,12646.0,80.4776,80.4861,80.4691,80.4691,12646.0
2022-04-13 14:40:00,94.67,94.68,94.64,94.66,18531.0,80.4691,80.4776,80.4436,80.4606,18531.0
2022-04-13 14:45:00,94.65,94.67,94.64,94.64,21328.0,80.4521,80.4691,80.4436,80.4436,21328.0
2022-04-13 14:50:00,94.63,94.66,94.62,94.63,14889.0,80.4351,80.4606,80.4266,80.4351,14889.0
2022-04-13 14:55:00,94.64,94.64,94.59,94.62,39450.0,80.4436,80.4436,80.4011,80.4266,39450.0
2022-04-13 15:00:00,94.62,94.66,94.59,94.6,105007.0,80.4266,80.4606,80.4011,80.4096,105007.0
2022-04-13 15:05:00,94.59,94.63,94.58,94.62,63802.0,80.4011,80.4351,80.3926,80.4266,63802.0
2022-04-13 15:10:00,94.62,94.66,94.61,94.61,101450.0,80.4266,80.4606,80.4181,80.4181,101450.0
2022-04-13 15:15:00,94.61,94.61,94.57,94.59,32905.0,80.4181,80.4181,80.3841,80.4011,32905.0
2022-04-13 15:20:00,94.59,94.6,94.55,94.56,30924.0,80.4011,80.4096,80.3671,80.3756,30924.0
2022-04-13 15:25:00,94.57,94.64,94.57,94.59,58106.0,80.3841,80.4436,80.3841,80.4011,58106.0
2022-04-13 15:30:00,94.59,94.62,94.59,94.6,22132.0,80.4011,80.4266,80.4011,80.4096,22132.0
2022-04-13 15:35:00,94.6,94.67,94.6,94.64,24249.0,80.4096,80.4691,80.4096,80.4436,24249.0
2022-04-13 15:40:00,94.64,94.66,94.61,94.63,103801.0,80.4436,80.4606,80.4181,80.4351,103801.0
2022-04-13 15:45:00,94.63,94.65,94.57,94.61,37907.0,80.4351,80.4521,80.3841,80.4181,37907.0
2022-04-13 15:50:00,94.61,94.64,94.57,94.63,135114.0,80.4181,80.4436,80.3841,80.4351,135114.0
2022-04-13 15:55:00,94.63,94.67,94.54,94.59,111375.0,80.4351,80.4691,80.3586,80.4011,111375.0
2022-04-14 09:30:00,94.46,94.55,94.45,94.51,100092.0,80.2906,80.3671,80.2821,80.3331,100092.0
2022-04-14 09:35:00,94.51,94.54,94.39,94.4,38712.0,80.3331,80.3586,80.2311,80.2396,38712.0
2022-04-14 09:40:00,94.4,94.44,94.34,94.34,43738.0,80.2396,80.2736,80.1886,80.1886,43738.0
2022-04-14 09:45:00,94.33,94.35,94.26,94.28,46928.0,80.1801,80.1971,80.1206,80.1376,46928.0
2022-04-14 09:50:00,94.29,94.3,94.16,94.25,32719.0,80.1461,80.1546,80.0356,80.1121,32719.0
2022-04-14 09:55:00,94.25,94.26,94.16,94.2,99028.0,80.1121,80.1206,80.0356,80.0696,99028.0
2022-04-14 10:00:00,94.2,94.22,94.18,94.22,148977.0,80.0696,80.0866,80.0526,80.0866,148977.0
2022-04-14 10:05:00,94.19,94.21,94.13,94.17,29697.0,80.0611,80.0781,80.0101,80.0441,29697.0
2022-04-14 10:10:00,94.17,94.28,94.16,94.22,311008.0,80.0441,80.1376,80.0356,80.0866,311008.0
2022-04-14 10:15:00,94.23,94.38,94.23,94.33,37490.0,80.0951,80.2226,80.0951,80.1801,37490.0
2022-04-14 10:20:00,94.33,94.41,94.26,94.31,63891.0,80.1801,80.2481,80.1206,80.1631,63891.0
2022-04-14 10:25:00,94.31,94.35,94.26,94.34,33366.0,80.1631,80.1971,80.1206,80.1886,33366.0
2022-04-14 10:30:00,94.34,94.36,94.3,94.36,37881.0,80.1886,80.2056,80.1546,80.2056,37881.0
2022-04-14 10:35:00,94.36,94.36,94.26,94.3,56547.0,80.2056,80.2056,80.1206,80.1546,56547.0
2022-04-14 10:40:00,94.29,94.33,94.28,94.33,31018.0,80.1461,80.1801,80.1376,80.1801,31018.0
2022-04-14 10:45:00,94.32,94.39,94.31,94.35,85787.0,80.1716,80.2311,80.1631,80.1971,85787.0
2022-04-14 10:50:00,94.34,94.37,94.32,94.35,33591.0,80.1886,80.2141,80.1716,80.1971,33591.0
2022-04-14 10:55:00,94.36,94.37,94.33,94.36,37017.0,80.2056,80.2141,80.1801,80.2056,37017.0
2022-04-14 11:00:00,94.35,94.4,94.33,94.4,31376.0,80.1971,80.2396,80.1801,80.2396,31376.0
2022-04-14 11:05:00,94.38,94.42,94.29,94.34,37226.0,80.2226,80.2566,80.1461,80.1886,37226.0
2022-04-14 11:10:00,94.34,94.36,94.3,94.31,40214.0,80.1886,80.2056,80.1546,80.1631,40214.0
2022-04-14 11:15:00,94.31,94.34,94.25,94.29,45386.0,80.1631,80.1886,80.1121,80.1461,45386.0
2022-04-14 11:20:00,94.3,94.3,94.16,94.25,35849.0,80.1546,80.1546,80.0356,80.1121,35849.0
2022-04-14 11:25:00,94.25,94.3,94.22,94.24,61706.0,80.1121,80.1546,80.0866,80.1036,61706.0
2022-04-14 11:30:00,94.25,94.26,94.22,94.24,211127.0,80.1121,80.1206,80.0866,80.1036,211127.0
2022-04-14 11:35:00,94.24,94.24,94.14,94.14,48493.0,80.1036,80.1036,80.0186,80.0186,48493.0
2022-04-14 11:40:00,94.14,94.17,94.05,94.06,82480.0,80.0186,80.0441,79.9421,79.9506,82480.0
2022-04-14 11:45:00,94.06,94.14,94.06,94.12,48162.0,79.9506,80.0186,79.9506,80.0016,48162.0
2022-04-14 11:50:00,94.12,94.14,94.07,94.08,54477.0,80.0016,80.0186,79.9591,79.9676,54477.0
2022-04-14 11:55:00,94.09,94.11,94.08,94.1,25534.0,79.9761,79.9931,79.9676,79.9846,25534.0
2022-04-14 12:00:00,94.09,94.1,94.03,94.03,38052.0,79.9761,79.9846,79.9251,79.9251,38052.0
2022-04-14 12:05:00,94.03,94.1,94.02,94.07,52092.0,79.9251,79.9846,79.9166,79.9591,52092.0
2022-04-14 12:10:00,94.08,94.08,93.98,93.99,80641.0,79.9676,79.9676,79.8826,79.8911,80641.0
2022-04-14 12:15:00,94.0,94.04,94.0,94.04,15543.0,79.8996,79.9336,79.8996,79.9336,15543.0
2022-04-14 12:20:00,94.04,94.05,93.96,94.02,52267.0,79.9336,79.9421,79.8656,79.9166,52267.0
2022-04-14 12:25:00,94.02,94.04,93.97,93.98,76571.0,79.9166,79.9336,79.8741,79.8826,76571.0
2022-04-14 12:30:00,93.98,93.99,93.93,93.93,28181.0,79.8826,79.8911,79.8401,79.8401,28181.0
2022-04-14 12:35:00,93.94,93.97,93.91,93.95,37858.0,79.8486,79.8741,79.8231,79.8571,37858.0
2022-04-14 12:40:00,93.95,93.96,93.9,93.91,41828.0,79.8571,79.8656,79.8146,79.8231,41828.0
2022-04-14 12:45:00,93.91,93.92,93.88,93.88,61207.0,79.8231,79.8316,79.7976,79.7976,61207.0
2022-04-14 12:50:00,93.88,93.9,93.87,93.89,23464.0,79.7976,79.8146,79.7891,79.8061,23464.0
2022-04-14 12:55:00,93.88,93.97,93.88,93.94,69291.0,79.7976,79.8741,79.7976,79.8486,69291.0
2022-04-14 13:00:00,93.94,93.98,93.93,93.96,78470.0,79.8486,79.8826,79.8401,79.8656,78470.0
2022-04-14 13:05:00,93.94,93.95,93.9,93.91,14423.0,79.8486,79.8571,79.8146,79.8231,14423.0
2022-04-14 13:10:00,93.91,93.95,93.91,93.94,87186.0,79.8231,79.8571,79.8231,79.8486,87186.0
2022-04-14 13:15:00,93.94,93.95,93.91,93.95,76886.0,79.8486,79.8571,79.8231,79.8571,76886.0
2022-04-14 13:20:00,93.95,93.95,93.9,93.9,28953.0,79.8571,79.8571,79.8146,79.8146,28953.0
2022-04-14 13:25:00,93.91,93.93,93.89,93.91,49853.0,79.8231,79.8401,79.8061,79.8231,49853.0
2022-04-14 13:30:00,93.92,93.95,93.89,93.94,31011.0,79.8316,79.8571,79.8061,79.8486,31011.0
2022-04-14 13:35:00,93.94,94.0,93.94,93.97,48398.0,79.8486,79.8996,79.8486,79.8741,48398.0
2022-04-14 13:40:00,93.97,94.0,93.96,93.99,25410.0,79.8741,79.8996,79.8656,79.8911,25410.0
2022-04-14 13:45:00,94.0,94.03,93.99,94.0,24696.0,79.8996,79.9251,79.8911,79.8996,24696.0
2022-04-14 13:50:00,93.99,94.01,93.95,93.97,45189.0,79.8911,79.9081,79.8571,79.8741,45189.0
2022-04-14 13:55:00,93.97,94.01,93.96,94.01,38867.0,79.8741,79.9081,79.8656,79.9081,38867.0
2022-04-14 14:00:00,94.01,94.02,93.99,94.02,51916.0,79.9081,79.9166,79.8911,79.9166,51916.0
2022-04-14 14:05:00,94.01,94.02,93.97,94.0,46784.0,79.9081,79.9166,79.8741,79.8996,46784.0
2022-04-14 14:10:00,94.0,94.07,93.98,94.06,82088.0,79.8996,79.9591,79.8826,79.9506,82088.0
2022-04-14 14:15:00,94.07,94.11,94.06,94.11,112579.0,79.9591,79.9931,79.9506,79.9931,112579.0
2022-04-14 14:20:00,94.11,94.11,94.0,94.0,83714.0,79.9931,79.9931,79.8996,79.8996,83714.0
2022-04-14 14:25:00,94.01,94.02,93.96,94.01,73282.0,79.9081,79.9166,79.8656,79.9081,73282.0
2022-04-14 14:30:00,94.02,94.05,94.0,94.0,17996.0,79.9166,79.9421,79.8996,79.8996,17996.0
2022-04-14 14:35:00,94.0,94.03,93.96,93.96,31949.0,79.8996,79.9251,79.8656,79.8656,31949.0
2022-04-14 14:40:00,93.97,93.99,93.96,93.98,24971.0,79.8741,79.8911,79.8656,79.8826,24971.0
2022-04-14 14:45:00,93.98,93.98,93.92,93.93,48298.0,79.8826,79.8826,79.8316,79.8401,48298.0
2022-04-14 14:50:00,93.93,93.94,93.91,93.93,85921.0,79.8401,79.8486,79.8231,79.8401,85921.0
2022-04-14 14:55:00,93.93,93.94,93.87,93.89,56003.0,79.8401,79.8486,79.7891,79.8061,56003.0
2022-04-14 15:00:00,93.89,93.92,93.89,93.89,28782.0,79.8061,79.8316,79.8061,79.8061,28782.0
2022-04-14 15:05:00,93.89,93.92,93.87,93.88,54555.0,79.8061,79.8316,79.7891,79.7976,54555.0
2022-04-14 15:10:00,93.87,93.91,93.86,93.88,41597.0,79.7891,79.8231,79.7806,79.7976,41597.0
2022-04-14 15:15:00,93.88,93.91,93.87,93.89,25316.0,79.7976,79.8231,79.7891,79.8061,25316.0
2022-04-14 15:20:00,93.89,93.91,93.86,93.89,85039.0,79.8061,79.8231,79.7806,79.8061,85039.0
2022-04-14 15:25:00,93.89,93.9,93.85,93.89,34624.0,79.8061,79.8146,79.7721,79.8061,34624.0
2022-04-14 15:30:00,93.89,93.9,93.86,93.87,29980.0,79.8061,79.8146,79.7806,79.7891,29980.0
2022-04-14 15:35:00,93.86,93.87,93.82,93.82,45461.0,79.7806,79.7891,79.7466,79.7466,45461.0
2022-04-14 15:40:00,93.82,93.84,93.79,93.83,109063.0,79.7466,79.7636,79.7211,79.7551,109063.0
2022-04-14 15:45:00,93.84,93.84,93.79,93.79,87089.0,79.7636,79.7636,79.7211,79.7211,87089.0
2022-04-14 15:50:00,93.79,93.79,93.67,93.7,205730.0,79.7211,79.7211,79.6191,79.6446,205730.0
2022-04-14 15:55:00,93.7,93.77,93.65,93.74,372297.0,79.6446,79.7041,79.6021,79.6786,372297.0
2022-04-18 09:30:00,93.85,94.11,93.82,94.06,90215.0,79.7721,79.9931,79.7466,79.9506,90215.0
2022-04-18 09:35:00,94.06,94.1,94.02,94.05,43405.0,79.9506,79.9846,79.9166,79.9421,43405.0
2022-04-18 09:40:00,94.04,94.04,93.91,93.97,134543.0,79.9336,79.9336,79.8231,79.8741,134543.0
2022-04-18 09:45:00,93.97,93.98,93.89,93.95,25291.0,79.8741,79.8826,79.8061,79.8571,25291.0
2022-04-18 09:50:00,93.95,94.0,93.9,93.92,38579.0,79.8571,79.8996,79.8146,79.8316,38579.0
2022-04-18 09:55:00,93.91,93.95,93.88,93.95,21828.0,79.8231,79.8571,79.7976,79.8571,21828.0
2022-04-18 10:00:00,93.95,93.98,93.87,93.97,56978.0,79.8571,79.8826,79.7891,79.8741,56978.0
2022-04-18 10:05:00,93.97,93.98,93.95,93.95,18454.0,79.8741,79.8826,79.8571,79.8571,18454.0
2022-04-18 10:10:00,93.94,93.99,93.9,93.99,54375.0,79.8486,79.8911,79.8146,79.8911,54375.0
2022-04-18 10:15:00,93.99,94.02,93.96,93.98,25154.0,79.8911,79.9166,79.8656,79.8826,25154.0
2022-04-18 10:20:00,93.98,94.03,93.97,94.03,32140.0,79.8826,79.9251,79.8741,79.9251,32140.0
2022-04-18 10:25:00,94.03,94.05,93.99,94.01,30849.0,79.9251,79.9421,79.8911,79.9081,30849.0
2022-04-18 10:30:00,94.01,94.02,93.99,94.01,17811.0,79.9081,79.9166,79.8911,79.9081,17811.0
2022-04-18 10:35:00,94.01,94.01,93.98,93.99,19284.0,79.9081,79.9081,79.8826,79.8911,19284.0
2022-04-18 10:40:00,93.99,94.02,93.95,93.97,18228.0,79.8911,79.9166,79.8571,79.8741,18228.0
2022-04-18 10:45:00,93.97,94.0,93.96,93.98,13584.0,79.8741,79.8996,79.8656,79.8826,13584.0
2022-04-18 10:50:00,93.97,93.97,93.86,93.88,16579.0,79.8741,79.8741,79.7806,79.7976,16579.0
2022-04-18 10:55:00,93.87,93.91,93.87,93.9,12438.0,79.7891,79.8231,79.7891,79.8146,12438.0
2022-04-18 11:00:00,93.91,93.92,93.86,93.88,15772.0,79.8231,79.8316,79.7806,79.7976,15772.0
2022-04-18 11:05:00,93.88,93.9,93.84,93.84,12741.0,79.7976,79.8146,79.7636,79.7636,12741.0
2022-04-18 11:10:00,93.84,93.85,93.79,93.79,14960.0,79.7636,79.7721,79.7211,79.7211,14960.0
2022-04-18 11:15:00,93.8,93.8,93.76,93.79,9187.0,79.7296,79.7296,79.6956,79.7211,9187.0
2022-04-18 11:20:00,93.78,93.82,93.75,93.75,25313.0,79.7126,79.7466,79.6871,79.6871,25313.0
2022-04-18 11:25:00,93.74,93.77,93.73,93.77,9944.0,79.6786,79.7041,79.6701,79.7041,9944.0
2022-04-18 11:30:00,93.77,93.78,93.74,93.76,10392.0,79.7041,79.7126,79.6786,79.6956,10392.0
2022-04-18 11:35:00,93.76,93.76,93.72,93.73,15549.0,79.6956,79.6956,79.6616,79.6701,15549.0
2022-04-18 11:40:00,93.73,93.75,93.72,93.75,12610.0,79.6701,79.6871,79.6616,79.6871,12610.0
2022-04-18 11:45:00,93.74,93.77,93.72,93.73,14893.0,79.6786,79.7041,79.6616,79.6701,14893.0
2022-04-18 11:50:00,93.73,93.75,93.72,93.73,7706.0,79.6701,79.6871,79.6616,79.6701,7706.0
2022-04-18 11:55:00,93.74,93.79,93.73,93.79,8382.0,79.6786,79.7211,79.6701,79.7211,8382.0
2022-04-18 12:00:00,93.79,93.8,93.72,93.74,18597.0,79.7211,79.7296,79.6616,79.6786,18597.0
2022-04-18 12:05:00,93.75,93.75,93.69,93.7,6626.0,79.6871,79.6871,79.6361,79.6446,6626.0
2022-04-18 12:10:00,93.69,93.7,93.67,93.7,20028.0,79.6361,79.6446,79.6191,79.6446,20028.0
2022-04-18 12:15:00,93.71,93.71,93.68,93.68,6160.0,79.6531,79.6531,79.6276,79.6276,6160.0
2022-04-18 12:20:00,93.68,93.69,93.57,93.59,172908.0,79.6276,79.6361,79.5341,79.5511,172908.0
2022-04-18 12:25:00,93.59,93.62,93.55,93.59,80653.0,79.5511,79.5766,79.5171,79.5511,80653.0
2022-04-18 12:30:00,93.59,93.59,93.55,93.57,11825.0,79.5511,79.5511,79.5171,79.5341,11825.0
2022-04-18 12:35:00,93.57,93.6,93.57,93.58,19963.0,79.5341,79.5596,79.5341,79.5426,19963.0
2022-04-18 12:40:00,93.59,93.6,93.56,93.6,16647.0,79.5511,79.5596,79.5256,79.5596,16647.0
2022-04-18 12:45:00,93.61,93.65,93.59,93.59,67823.0,79.5681,79.6021,79.5511,79.5511,67823.0
2022-04-18 12:50:00,93.59,93.6,93.57,93.58,19744.0,79.5511,79.5596,79.5341,79.5426,19744.0
2022-04-18 12:55:00,93.58,93.59,93.56,93.56,20680.0,79.5426,79.5511,79.5256,79.5256,20680.0
2022-04-18 13:00:00,93.57,93.61,93.57,93.61,40643.0,79.5341,79.5681,79.5341,79.5681,40643.0
2022-04-18 13:05:00,93.62,93.65,93.59,93.65,22095.0,79.5766,79.6021,79.5511,79.6021,22095.0
2022-04-18 13:10:00,93.65,93.71,93.64,93.7,28391.0,79.6021,79.6531,79.5936,79.6446,28391.0
2022-04-18 13:15:00,93.69,93.69,93.65,93.66,37537.0,79.6361,79.6361,79.6021,79.6106,37537.0
2022-04-18 13:20:00,93.65,93.69,93.64,93.67,12243.0,79.6021,79.6361,79.5936,79.6191,12243.0
2022-04-18 13:25:00,93.67,93.67,93.64,93.67,20771.0,79.6191,79.6191,79.5936,79.6191,20771.0
2022-04-18 13:30:00,93.68,93.75,93.67,93.74,18107.0,79.6276,79.6871,79.6191,79.6786,18107.0
2022-04-18 13:35:00,93.75,93.77,93.72,93.73,20638.0,79.6871,79.7041,79.6616,79.6701,20638.0
2022-04-18 13:40:00,93.73,93.75,93.73,93.73,9983.0,79.6701,79.6871,79.6701,79.6701,9983.0
2022-04-18 13:45:00,93.73,93.73,93.69,93.73,14739.0,79.6701,79.6701,79.6361,79.6701,14739.0
2022-04-18 13:50:00,93.73,93.73,93.7,93.72,75527.0,79.6701,79.6701,79.6446,79.6616,75527.0
2022-04-18 13:55:00,93.71,93.73,93.69,93.7,31177.0,79.6531,79.6701,79.6361,79.6446,31177.0
2022-04-18 14:00:00,93.71,93.74,93.69,93.7,13873.0,79.6531,79.6786,79.6361,79.6446,13873.0
2022-04-18 14:05:00,93.69,93.77,93.68,93.77,25997.0,79.6361,79.7041,79.6276,79.7041,25997.0
2022-04-18 14:10:00,93.76,93.76,93.74,93.74,19865.0,79.6956,79.6956,79.6786,79.6786,19865.0
2022-04-18 14:15:00,93.75,93.78,93.72,93.76,27295.0,79.6871,79.7126,79.6616,79.6956,27295.0
2022-04-18 14:20:00,93.77,93.81,93.75,93.8,31748.0,79.7041,79.7381,79.6871,79.7296,31748.0
2022-04-18 14:25:00,93.81,93.82,93.76,93.76,29804.0,79.7381,79.7466,79.6956,79.6956,29804.0
2022-04-18 14:30:00,93.76,93.81,93.75,93.79,19123.0,79.6956,79.7381,79.6871,79.7211,19123.0
2022-04-18 14:35:00,93.79,93.82,93.78,93.81,12250.0,79.7211,79.7466,79.7126,79.7381,12250.0
2022-04-18 14:40:00,93.81,93.84,93.76,93.76,21056.0,79.7381,79.7636,79.6956,79.6956,21056.0
2022-04-18 14:45:00,93.77,93.81,93.75,93.8,20182.0,79.7041,79.7381,79.6871,79.7296,20182.0
2022-04-18 14:50:00,93.79,93.81,93.77,93.77,28183.0,79.7211,79.7381,79.7041,79.7041,28183.0
2022-04-18 14:55:00,93.77,93.77,93.71,93.71,24623.0,79.7041,79.7041,79.6531,79.6531,24623.0
2022-04-18 15:00:00,93.72,93.75,93.71,93.75,28544.0,79.6616,79.6871,79.6531,79.6871,28544.0
2022-04-18 15:05:00,93.74,93.78,93.74,93.76,20177.0,79.6786,79.7126,79.6786,79.6956,20177.0
2022-04-18 15:10:00,93.77,93.77,93.73,93.75,53586.0,79.7041,79.7041,79.6701,79.6871,53586.0
2022-04-18 15:15:00,93.75,93.77,93.73,93.74,47684.0,79.6871,79.7041,79.6701,79.6786,47684.0
2022-04-18 15:20:00,93.74,93.74,93.7,93.71,43607.0,79.6786,79.6786,79.6446,79.6531,43607.0
2022-04-18 15:25:00,93.7,93.73,93.68,93.71,30852.0,79.6446,79.6701,79.6276,79.6531,30852.0
2022-04-18 15:30:00,93.71,93.73,93.68,93.69,25900.0,79.6531,79.6701,79.6276,79.6361,25900.0
2022-04-18 15:35:00,93.69,93.69,93.65,93.68,16226.0,79.6361,79.6361,79.6021,79.6276,16226.0
2022-04-18 15:40:00,93.67,93.69,93.65,93.66,10386.0,79.6191,79.6361,79.6021,79.6106,10386.0
2022-04-18 15:45:00,93.65,93.66,93.63,93.64,11380.0,79.6021,79.6106,79.5851,79.5936,11380.0
2022-04-18 15:50:00,93.63,93.66,93.61,93.64,17458.0,79.5851,79.6106,79.5681,79.5936,17458.0
2022-04-18 15:55:00,93.64,93.68,93.64,93.68,37704.0,79.5936,79.6276,79.5936,79.6276,37704.0
2022-04-19 09:30:00,93.29,93.45,93.26,93.35,39918.0,79.2961,79.4321,79.2706,79.3471,39918.0
2022-04-19 09:35:00,93.34,93.34,93.2,93.2,24554.0,79.3386,79.3386,79.2196,79.2196,24554.0
2022-04-19 09:40:00,93.2,93.4,93.18,93.36,38573.0,79.2196,79.3896,79.2026,79.3556,38573.0
2022-04-19 09:45:00,93.35,93.4,93.33,93.33,162177.0,79.3471,79.3896,79.3301,79.3301,162177.0
2022-04-19 09:50:00,93.32,93.38,93.29,93.34,52776.0,79.3216,79.3726,79.2961,79.3386,52776.0
2022-04-19 09:55:00,93.34,93.36,93.28,93.29,15228.0,79.3386,79.3556,79.2876,79.2961,15228.0
2022-04-19 10:00:00,93.3,93.3,93.24,93.24,31986.0,79.3046,79.3046,79.2536,79.2536,31986.0
2022-04-19 10:05:00,93.25,93.33,93.24,93.33,54622.0,79.2621,79.3301,79.2536,79.3301,54622.0
2022-04-19 10:10:00,93.32,93.39,93.32,93.36,85735.0,79.3216,79.3811,79.3216,79.3556,85735.0
2022-04-19 10:15:00,93.35,93.37,93.26,93.35,44236.0,79.3471,79.3641,79.2706,79.3471,44236.0
2022-04-19 10:20:00,93.34,93.4,93.33,93.38,31793.0,79.3386,79.3896,79.3301,79.3726,31793.0
2022-04-19 10:25:00,93.39,93.44,93.38,93.39,125372.0,79.3811,79.4236,79.3726,79.3811,125372.0
2022-04-19 10:30:00,93.38,93.41,93.37,93.39,34190.0,79.3726,79.3981,79.3641,79.3811,34190.0
2022-04-19 10:35:00,93.4,93.44,93.38,93.42,15940.0,79.3896,79.4236,79.3726,79.4066,15940.0
2022-04-19 10:40:00,93.42,93.45,93.4,93.43,21559.0,79.4066,79.4321,79.3896,79.4151,21559.0
2022-04-19 10:45:00,93.44,93.51,93.43,93.49,69152.0,79.4236,79.4831,79.4151,79.4661,69152.0
2022-04-19 10:50:00,93.49,93.49,93.44,93.45,73297.0,79.4661,79.4661,79.4236,79.4321,73297.0
2022-04-19 10:55:00,93.43,93.45,93.41,93.44,69818.0,79.4151,79.4321,79.3981,79.4236,69818.0
2022-04-19 11:00:00,93.42,93.49,93.41,93.48,22738.0,79.4066,79.4661,79.3981,79.4576,22738.0
2022-04-19 11:05:00,93.48,93.5,93.48,93.5,18880.0,79.4576,79.4746,79.4576,79.4746,18880.0
2022-04-19 11:10:00,93.5,93.51,93.43,93.44,230570.0,79.4746,79.4831,79.4151,79.4236,230570.0
2022-04-19 11:15:00,93.44,93.47,93.42,93.43,23877.0,79.4236,79.4491,79.4066,79.4151,23877.0
2022-04-19 11:20:00,93.44,93.46,93.42,93.46,27598.0,79.4236,79.4406,79.4066,79.4406,27598.0
2022-04-19 11:25:00,93.45,93.46,93.43,93.44,33061.0,79.4321,79.4406,79.4151,79.4236,33061.0
2022-04-19 11:30:00,93.45,93.46,93.41,93.43,32915.0,79.4321,79.4406,79.3981,79.4151,32915.0
2022-04-19 11:35:00,93.43,93.48,93.42,93.48,95492.0,79.4151,79.4576,79.4066,79.4576,95492.0
2022-04-19 11:40:00,93.47,93.48,93.45,93.45,58822.0,79.4491,79.4576,79.4321,79.4321,58822.0
2022-04-19 11:45:00,93.47,93.48,93.46,93.47,31776.0,79.4491,79.4576,79.4406,79.4491,31776.0
2022-04-19 11:50:00,93.47,93.5,93.47,93.5,27951.0,79.4491,79.4746,79.4491,79.4746,27951.0
2022-04-19 11:55:00,93.5,93.58,93.49,93.54,131573.0,79.4746,79.5426,79.4661,79.5086,131573.0
2022-04-19 12:00:00,93.55,93.58,93.54,93.55,134485.0,79.5171,79.5426,79.5086,79.5171,134485.0
2022-04-19 12:05:00,93.55,93.55,93.47,93.47,61704.0,79.5171,79.5171,79.4491,79.4491,61704.0
2022-04-19 12:10:00,93.47,93.52,93.47,93.51,116932.0,79.4491,79.4916,79.4491,79.4831,116932.0
2022-04-19 12:15:00,93.5,93.5,93.46,93.48,9589.0,79.4746,79.4746,79.4406,79.4576,9589.0
2022-04-19 12:20:00,93.48,93.48,93.46,93.47,19460.0,79.4576,79.4576,79.4406,79.4491,19460.0
2022-04-19 12:25:00,93.46,93.47,93.4,93.41,20657.0,79.4406,79.4491,79.3896,79.3981,20657.0
2022-04-19 12:30:00,93.41,93.42,93.39,93.39,12599.0,79.3981,79.4066,79.3811,79.3811,12599.0
2022-04-19 12:35:00,93.39,93.41,93.36,93.39,23607.0,79.3811,79.3981,79.3556,79.3811,23607.0
2022-04-19 12:40:00,93.39,93.42,93.38,93.42,12573.0,79.3811,79.4066,79.3726,79.4066,12573.0
2022-04-19 12:45:00,93.42,93.44,93.41,93.44,15369.0,79.4066,79.4236,79.3981,79.4236,15369.0
2022-04-19 12:50:00,93.44,93.46,93.43,93.44,13306.0,79.4236,79.4406,79.4151,79.4236,13306.0
2022-04-19 12:55:00,93.44,93.45,93.4,93.43,16752.0,79.4236,79.4321,79.3896,79.4151,16752.0
2022-04-19 13:00:00,93.43,93.47,93.4,93.45,13933.0,79.4151,79.4491,79.3896,79.4321,13933.0
2022-04-19 13:05:00,93.46,93.46,93.38,93.38,22592.0,79.4406,79.4406,79.3726,79.3726,22592.0
2022-04-19 13:10:00,93.38,93.39,93.34,93.37,28011.0,79.3726,79.3811,79.3386,79.3641,28011.0
2022-04-19 13:15:00,93.37,93.38,93.33,93.36,44898.0,79.3641,79.3726,79.3301,79.3556,44898.0
2022-04-19 13:20:00,93.36,93.36,93.33,93.34,15054.0,79.3556,79.3556,79.3301,79.3386,15054.0
2022-04-19 13:25:00,93.34,93.35,93.28,93.29,51781.0,79.3386,79.3471,79.2876,79.2961,51781.0
2022-04-19 13:30:00,93.29,93.32,93.28,93.32,43425.0,79.2961,79.3216,79.2876,79.3216,43425.0
2022-04-19 13:35:00,93.31,93.32,93.28,93.29,26660.0,79.3131,79.3216,79.2876,79.2961,26660.0
2022-04-19 13:40:00,93.28,93.32,93.28,93.29,13378.0,79.2876,79.3216,79.2876,79.2961,13378.0
2022-04-19 13:45:00,93.29,93.32,93.28,93.32,49031.0,79.2961,79.3216,79.2876,79.3216,49031.0
2022-04-19 13:50:00,93.33,93.34,93.31,93.33,18156.0,79.3301,79.3386,79.3131,79.3301,18156.0
2022-04-19 13:55:00,93.32,93.35,93.31,93.33,8384.0,79.3216,79.3471,79.3131,79.3301,8384.0
2022-04-19 14:00:00,93.32,93.35,93.31,93.35,20322.0,79.3216,79.3471,79.3131,79.3471,20322.0
2022-04-19 14:05:00,93.36,93.37,93.34,93.35,43594.0,79.3556,79.3641,79.3386,79.3471,43594.0
2022-04-19 14:10:00,93.36,93.37,93.31,93.36,52919.0,79.3556,79.3641,79.3131,79.3556,52919.0
2022-04-19 14:15:00,93.36,93.37,93.34,93.34,73636.0,79.3556,79.3641,79.3386,79.3386,73636.0
2022-04-19 14:20:00,93.34,93.36,93.32,93.34,20308.0,79.3386,79.3556,79.3216,79.3386,20308.0
2022-04-19 14:25:00,93.34,93.35,93.28,93.34,28783.0,79.3386,79.3471,79.2876,79.3386,28783.0
2022-04-19 14:30:00,93.33,93.34,93.31,93.33,9638.0,79.3301,79.3386,79.3131,79.3301,9638.0
2022-04-19 14:35:00,93.33,93.39,93.32,93.37,30592.0,79.3301,79.3811,79.3216,79.3641,30592.0
2022-04-19 14:40:00,93.37,93.38,93.36,93.37,17199.0,79.3641,79.3726,79.3556,79.3641,17199.0
2022-04-19 14:45:00,93.37,93.37,93.3,93.34,121825.0,79.3641,79.3641,79.3046,79.3386,121825.0
2022-04-19 14:50:00,93.32,93.38,93.31,93.33,25525.0,79.3216,79.3726,79.3131,79.3301,25525.0
2022-04-19 14:55:00,93.33,93.37,93.33,93.36,8837.0,79.3301,79.3641,79.3301,79.3556,8837.0
2022-04-19 15:00:00,93.36,93.36,93.31,93.34,26436.0,79.3556,79.3556,79.3131,79.3386,26436.0
2022-04-19 15:05:00,93.34,93.41,93.33,93.4,67387.0,79.3386,79.3981,79.3301,79.3896,67387.0
2022-04-19 15:10:00,93.4,93.44,93.38,93.41,41161.0,79.3896,79.4236,79.3726,79.3981,41161.0
2022-04-19 15:15:00,93.41,93.43,93.39,93.39,67246.0,79.3981,79.4151,79.3811,79.3811,67246.0
2022-04-19 15:20:00,93.38,93.44,93.38,93.39,41608.0,79.3726,79.4236,79.3726,79.3811,41608.0
2022-04-19 15:25:00,93.39,93.39,93.3,93.32,61543.0,79.3811,79.3811,79.3046,79.3216,61543.0
2022-04-19 15:30:00,93.31,93.36,93.3,93.31,26114.0,79.3131,79.3556,79.3046,79.3131,26114.0
2022-04-19 15:35:00,93.31,93.35,93.29,93.34,35976.0,79.3131,79.3471,79.2961,79.3386,35976.0
2022-04-19 15:40:00,93.33,93.34,93.29,93.31,19789.0,79.3301,79.3386,79.2961,79.3131,19789.0
2022-04-19 15:45:00,93.31,93.31,93.26,93.26,42682.0,79.3131,79.3131,79.2706,79.2706,42682.0
2022-04-19 15:50:00,93.27,93.29,93.23,93.23,126483.0,79.2791,79.2961,79.2451,79.2451,126483.0
2022-04-19 15:55:00,93.22,93.36,93.18,93.29,235635.0,79.2366,79.3556,79.2026,79.2961,235635.0
2022-04-20 09:30:00,93.76,93.88,93.67,93.67,90311.0,79.6956,79.7976,79.6191,79.6191,90311.0
2022-04-20 09:35:00,93.67,93.73,93.67,93.71,45336.0,79.6191,79.6701,79.6191,79.6531,45336.0
2022-04-20 09:40:00,93.7,93.71,93.65,93.68,91120.0,79.6446,79.6531,79.6021,79.6276,91120.0
2022-04-20 09:45:00,93.67,93.71,93.65,93.71,151387.0,79.6191,79.6531,79.6021,79.6531,151387.0
2022-04-20 09:50:00,93.7,93.7,93.68,93.7,41368.0,79.6446,79.6446,79.6276,79.6446,41368.0
2022-04-20 09:55:00,93.69,93.71,93.67,93.69,87164.0,79.6361,79.6531,79.6191,79.6361,87164.0
2022-04-20 10:00:00,93.68,93.72,93.68,93.7,31991.0,79.6276,79.6616,79.6276,79.6446,31991.0
2022-04-20 10:05:00,93.7,93.74,93.69,93.73,57254.0,79.6446,79.6786,79.6361,79.6701,57254.0
2022-04-20 10:10:00,93.74,93.77,93.73,93.76,47783.0,79.6786,79.7041,79.6701,79.6956,47783.0
2022-04-20 10:15:00,93.76,93.79,93.74,93.75,61287.0,79.6956,79.7211,79.6786,79.6871,61287.0
2022-04-20 10:20:00,93.76,93.81,93.74,93.75,35481.0,79.6956,79.7381,79.6786,79.6871,35481.0
2022-04-20 10:25:00,93.75,93.78,93.71,93.73,48787.0,79.6871,79.7126,79.6531,79.6701,48787.0
2022-04-20 10:30:00,93.73,93.73,93.67,93.71,32716.0,79.6701,79.6701,79.6191,79.6531,32716.0
2022-04-20 10:35:00,93.7,93.71,93.66,93.68,32502.0,79.6446,79.6531,79.6106,79.6276,32502.0
2022-04-20 10:40:00,93.69,93.74,93.69,93.72,22626.0,79.6361,79.6786,79.6361,79.6616,22626.0
2022-04-20 10:45:00,93.73,93.75,93.65,93.68,47119.0,79.6701,79.6871,79.6021,79.6276,47119.0
2022-04-20 10:50:00,93.67,93.73,93.66,93.73,22731.0,79.6191,79.6701,79.6106,79.6701,22731.0
2022-04-20 10:55:00,93.73,93.73,93.66,93.72,59983.0,79.6701,79.6701,79.6106,79.6616,59983.0
2022-04-20 11:00:00,93.72,93.73,93.67,93.69,65154.0,79.6616,79.6701,79.6191,79.6361,65154.0
2022-04-20 11:05:00,93.67,93.69,93.66,93.68,19614.0,79.6191,79.6361,79.6106,79.6276,19614.0
2022-04-20 11:10:00,93.68,93.7,93.62,93.63,29864.0,79.6276,79.6446,79.5766,79.5851,29864.0
2022-04-20 11:15:00,93.63,93.63,93.56,93.59,30886.0,79.5851,79.5851,79.5256,79.5511,30886.0
2022-04-20 11:20:00,93.59,93.63,93.59,93.61,27517.0,79.5511,79.5851,79.5511,79.5681,27517.0
2022-04-20 11:25:00,93.6,93.61,93.59,93.6,36420.0,79.5596,79.5681,79.5511,79.5596,36420.0
2022-04-20 11:30:00,93.6,93.65,93.6,93.64,28283.0,79.5596,79.6021,79.5596,79.5936,28283.0
2022-04-20 11:35:00,93.65,93.68,93.65,93.66,59142.0,79.6021,79.6276,79.6021,79.6106,59142.0
2022-04-20 11:40:00,93.66,93.67,93.64,93.66,17866.0,79.6106,79.6191,79.5936,79.6106,17866.0
2022-04-20 11:45:00,93.66,93.71,93.65,93.71,44670.0,79.6106,79.6531,79.6021,79.6531,44670.0
2022-04-20 11:50:00,93.71,93.72,93.69,93.7,24963.0,79.6531,79.6616,79.6361,79.6446,24963.0
2022-04-20 11:55:00,93.7,93.73,93.69,93.7,16458.0,79.6446,79.6701,79.6361,79.6446,16458.0
2022-04-20 12:00:00,93.7,93.73,93.69,93.7,21630.0,79.6446,79.6701,79.6361,79.6446,21630.0
2022-04-20 12:05:00,93.71,93.71,93.66,93.66,8710.0,79.6531,79.6531,79.6106,79.6106,8710.0
2022-04-20 12:10:00,93.67,93.69,93.65,93.65,36199.0,79.6191,79.6361,79.6021,79.6021,36199.0
2022-04-20 12:15:00,93.66,93.67,93.62,93.64,8829.0,79.6106,79.6191,79.5766,79.5936,8829.0
2022-04-20 12:20:00,93.64,93.68,93.63,93.65,81498.0,79.5936,79.6276,79.5851,79.6021,81498.0
2022-04-20 12:25:00,93.65,93.67,93.64,93.65,33566.0,79.6021,79.6191,79.5936,79.6021,33566.0
2022-04-20 12:30:00,93.66,93.67,93.64,93.66,16865.0,79.6106,79.6191,79.5936,79.6106,16865.0
2022-04-20 12:35:00,93.67,93.69,93.65,93.66,10171.0,79.6191,79.6361,79.6021,79.6106,10171.0
2022-04-20 12:40:00,93.66,93.67,93.64,93.66,6819.0,79.6106,79.6191,79.5936,79.6106,6819.0
2022-04-20 12:45:00,93.65,93.72,93.64,93.7,26736.0,79.6021,79.6616,79.5936,79.6446,26736.0
2022-04-20 12:50:00,93.7,93.72,93.68,93.7,14915.0,79.6446,79.6616,79.6276,79.6446,14915.0
2022-04-20 12:55:00,93.71,93.72,93.69,93.71,15262.0,79.6531,79.6616,79.6361,79.6531,15262.0
2022-04-20 13:00:00,93.7,93.89,93.69,93.87,84878.0,79.6446,79.8061,79.6361,79.7891,84878.0
2022-04-20 13:05:00,93.87,93.89,93.8,93.84,25370.0,79.7891,79.8061,79.7296,79.7636,25370.0
2022-04-20 13:10:00,93.84,93.87,93.83,93.84,54576.0,79.7636,79.7891,79.7551,79.7636,54576.0
2022-04-20 13:15:00,93.84,93.94,93.84,93.94,70416.0,79.7636,79.8486,79.7636,79.8486,70416.0
2022-04-20 13:20:00,93.94,94.01,93.92,93.99,15313.0,79.8486,79.9081,79.8316,79.8911,15313.0
2022-04-20 13:25:00,93.98,93.98,93.94,93.95,23969.0,79.8826,79.8826,79.8486,79.8571,23969.0
2022-04-20 13:30:00,93.95,93.95,93.85,93.92,19425.0,79.8571,79.8571,79.7721,79.8316,19425.0
2022-04-20 13:35:00,93.92,93.97,93.91,93.94,32998.0,79.8316,79.8741,79.8231,79.8486,32998.0
2022-04-20 13:40:00,93.94,93.97,93.92,93.95,21205.0,79.8486,79.8741,79.8316,79.8571,21205.0
2022-04-20 13:45:00,93.95,93.96,93.89,93.89,17570.0,79.8571,79.8656,79.8061,79.8061,17570.0
2022-04-20 13:50:00,93.88,93.91,93.86,93.9,21159.0,79.7976,79.8231,79.7806,79.8146,21159.0
2022-04-20 13:55:00,93.9,93.92,93.88,93.91,61360.0,79.8146,79.8316,79.7976,79.8231,61360.0
2022-04-20 14:00:00,93.92,93.93,93.89,93.9,15049.0,79.8316,79.8401,79.8061,79.8146,15049.0
2022-04-20 14:05:00,93.91,93.91,93.86,93.89,11123.0,79.8231,79.8231,79.7806,79.8061,11123.0
2022-04-20 14:10:00,93.89,93.9,93.86,93.86,14285.0,79.8061,79.8146,79.7806,79.7806,14285.0
2022-04-20 14:15:00,93.85,93.89,93.82,93.83,21042.0,79.7721,79.8061,79.7466,79.7551,21042.0
2022-04-20 14:20:00,93.82,93.86,93.81,93.82,10689.0,79.7466,79.7806,79.7381,79.7466,10689.0
2022-04-20 14:25:00,93.82,93.82,93.79,93.8,15875.0,79.7466,79.7466,79.7211,79.7296,15875.0
2022-04-20 14:30:00,93.81,93.85,93.79,93.82,23660.0,79.7381,79.7721,79.7211,79.7466,23660.0
2022-04-20 14:35:00,93.82,93.82,93.77,93.79,22575.0,79.7466,79.7466,79.7041,79.7211,22575.0
2022-04-20 14:40:00,93.8,93.8,93.75,93.79,15221.0,79.7296,79.7296,79.6871,79.7211,15221.0
2022-04-20 14:45:00,93.79,93.81,93.77,93.79,27488.0,79.7211,79.7381,79.7041,79.7211,27488.0
2022-04-20 14:50:00,93.79,93.8,93.75,93.76,24358.0,79.7211,79.7296,79.6871,79.6956,24358.0
2022-04-20 14:55:00,93.75,93.82,93.75,93.82,34238.0,79.6871,79.7466,79.6871,79.7466,34238.0
2022-04-20 15:00:00,93.83,93.85,93.81,93.85,19906.0,79.7551,79.7721,79.7381,79.7721,19906.0
2022-04-20 15:05:00,93.83,93.83,93.77,93.83,26319.0,79.7551,79.7551,79.7041,79.7551,26319.0
2022-04-20 15:10:00,93.84,93.86,93.82,93.84,19883.0,79.7636,79.7806,79.7466,79.7636,19883.0
2022-04-20 15:15:00,93.84,93.84,93.79,93.8,33220.0,79.7636,79.7636,79.7211,79.7296,33220.0
2022-04-20 15:20:00,93.8,93.82,93.77,93.79,18409.0,79.7296,79.7466,79.7041,79.7211,18409.0
2022-04-20 15:25:00,93.79,93.81,93.77,93.78,27353.0,79.7211,79.7381,79.7041,79.7126,27353.0
2022-04-20 15:30:00,93.79,93.79,93.73,93.74,40480.0,79.7211,79.7211,79.6701,79.6786,40480.0
2022-04-20 15:35:00,93.75,93.81,93.74,93.78,41961.0,79.6871,79.7381,79.6786,79.7126,41961.0
2022-04-20 15:40:00,93.78,93.79,93.75,93.76,47909.0,79.7126,79.7211,79.6871,79.6956,47909.0
2022-04-20 15:45:00,93.78,93.82,93.77,93.8,27978.0,79.7126,79.7466,79.7041,79.7296,27978.0
2022-04-20 15:50:00,93.8,93.84,93.74,93.83,98987.0,79.7296,79.7636,79.6786,79.7551,98987.0
2022-04-20 15:55:00,93.84,93.91,93.8,93.88,120563.0,79.7636,79.8231,79.7296,79.7976,120563.0
2022-04-21 09:30:00,93.84,93.86,93.76,93.83,110014.0,79.7636,79.7806,79.6956,79.7551,110014.0
2022-04-21 09:35:00,93.82,93.85,93.75,93.79,219044.0,79.7466,79.7721,79.6871,79.7211,219044.0
2022-04-21 09:40:00,93.8,93.82,93.77,93.79,134789.0,79.7296,79.7466,79.7041,79.7211,134789.0
2022-04-21 09:45:00,93.8,93.82,93.77,93.8,65900.0,79.7296,79.7466,79.7041,79.7296,65900.0
2022-04-21 09:50:00,93.81,93.85,93.78,93.8,14554.0,79.7381,79.7721,79.7126,79.7296,14554.0
2022-04-21 09:55:00,93.79,93.8,93.75,93.75,64998.0,79.7211,79.7296,79.6871,79.6871,64998.0
2022-04-21 10:00:00,93.74,93.78,93.73,93.76,131974.0,79.6786,79.7126,79.6701,79.6956,131974.0
2022-04-21 10:05:00,93.76,93.77,93.72,93.74,210129.0,79.6956,79.7041,79.6616,79.6786,210129.0
2022-04-21 10:10:00,93.74,93.75,93.69,93.72,173727.0,79.6786,79.6871,79.6361,79.6616,173727.0
2022-04-21 10:15:00,93.73,93.77,93.72,93.74,100921.0,79.6701,79.7041,79.6616,79.6786,100921.0
2022-04-21 10:20:00,93.73,93.73,93.68,93.68,26015.0,79.6701,79.6701,79.6276,79.6276,26015.0
2022-04-21 10:25:00,93.68,93.75,93.67,93.73,65010.0,79.6276,79.6871,79.6191,79.6701,65010.0
2022-04-21 10:30:00,93.73,93.75,93.68,93.69,87840.0,79.6701,79.6871,79.6276,79.6361,87840.0
2022-04-21 10:35:00,93.69,93.72,93.58,93.59,39091.0,79.6361,79.6616,79.5426,79.5511,39091.0
2022-04-21 10:40:00,93.61,93.62,93.56,93.59,21508.0,79.5681,79.5766,79.5256,79.5511,21508.0
2022-04-21 10:45:00,93.58,93.58,93.45,93.47,71476.0,79.5426,79.5426,79.4321,79.4491,71476.0
2022-04-21 10:50:00,93.47,93.51,93.44,93.45,118195.0,79.4491,79.4831,79.4236,79.4321,118195.0
2022-04-21 10:55:00,93.45,93.51,93.41,93.5,116595.0,79.4321,79.4831,79.3981,79.4746,116595.0
2022-04-21 11:00:00,93.5,93.54,93.45,93.51,26704.0,79.4746,79.5086,79.4321,79.4831,26704.0
2022-04-21 11:05:00,93.51,93.52,93.46,93.52,17178.0,79.4831,79.4916,79.4406,79.4916,17178.0
2022-04-21 11:10:00,93.51,93.56,93.51,93.53,29693.0,79.4831,79.5256,79.4831,79.5001,29693.0
2022-04-21 11:15:00,93.52,93.53,93.47,93.51,9194.0,79.4916,79.5001,79.4491,79.4831,9194.0
2022-04-21 11:20:00,93.51,93.54,93.48,93.5,21693.0,79.4831,79.5086,79.4576,79.4746,21693.0
2022-04-21 11:25:00,93.51,93.53,93.45,93.45,23296.0,79.4831,79.5001,79.4321,79.4321,23296.0
2022-04-21 11:30:00,93.45,93.47,93.3,93.35,27299.0,79.4321,79.4491,79.3046,79.3471,27299.0
2022-04-21 11:35:00,93.35,93.37,93.2,93.22,18154.0,79.3471,79.3641,79.2196,79.2366,18154.0
2022-04-21 11:40:00,93.22,93.23,93.09,93.12,24653.0,79.2366,79.2451,79.1261,79.1516,24653.0
2022-04-21 11:45:00,93.12,93.15,93.09,93.12,24682.0,79.1516,79.1771,79.1261,79.1516,24682.0
2022-04-21 11:50:00,93.11,93.22,93.09,93.18,33779.0,79.1431,79.2366,79.1261,79.2026,33779.0
2022-04-21 11:55:00,93.16,93.16,93.04,93.08,85153.0,79.1856,79.1856,79.0836,79.1176,85153.0
2022-04-21 12:00:00,93.08,93.1,93.01,93.01,97878.0,79.1176,79.1346,79.0581,79.0581,97878.0
2022-04-21 12:05:00,93.01,93.1,93.01,93.04,58369.0,79.0581,79.1346,79.0581,79.0836,58369.0
2022-04-21 12:10:00,93.03,93.1,93.02,93.09,106673.0,79.0751,79.1346,79.0666,79.1261,106673.0
2022-04-21 12:15:00,93.09,93.1,93.05,93.06,40993.0,79.1261,79.1346,79.0921,79.1006,40993.0
2022-04-21 12:20:00,93.05,93.07,92.99,92.99,22010.0,79.0921,79.1091,79.0411,79.0411,22010.0
2022-04-21 12:25:00,92.99,93.05,92.99,93.05,89130.0,79.0411,79.0921,79.0411,79.0921,89130.0
2022-04-21 12:30:00,93.05,93.05,93.01,93.05,15552.0,79.0921,79.0921,79.0581,79.0921,15552.0
2022-04-21 12:35:00,93.05,93.06,93.01,93.02,66889.0,79.0921,79.1006,79.0581,79.0666,66889.0
2022-04-21 12:40:00,93.03,93.09,93.03,93.09,49817.0,79.0751,79.1261,79.0751,79.1261,49817.0
2022-04-21 12:45:00,93.08,93.11,93.07,93.1,86838.0,79.1176,79.1431,79.1091,79.1346,86838.0
2022-04-21 12:50:00,93.11,93.11,93.05,93.06,76388.0,79.1431,79.1431,79.0921,79.1006,76388.0
2022-04-21 12:55:00,93.07,93.1,93.06,93.06,32058.0,79.1091,79.1346,79.1006,79.1006,32058.0
2022-04-21 13:00:00,93.05,93.08,93.01,93.05,51670.0,79.0921,79.1176,79.0581,79.0921,51670.0
2022-04-21 13:05:00,93.04,93.04,92.99,93.03,9972.0,79.0836,79.0836,79.0411,79.0751,9972.0
2022-04-21 13:10:00,93.03,93.04,93.0,93.02,27589.0,79.0751,79.0836,79.0496,79.0666,27589.0
2022-04-21 13:15:00,93.01,93.02,92.89,93.01,70160.0,79.0581,79.0666,78.9561,79.0581,70160.0
2022-04-21 13:20:00,93.01,93.12,93.0,93.1,38471.0,79.0581,79.1516,79.0496,79.1346,38471.0
2022-04-21 13:25:00,93.1,93.19,93.07,93.19,36457.0,79.1346,79.2111,79.1091,79.2111,36457.0
2022-04-21 13:30:00,93.19,93.21,93.17,93.19,87663.0,79.2111,79.2281,79.1941,79.2111,87663.0
2022-04-21 13:35:00,93.19,93.23,93.1,93.18,181798.0,79.2111,79.2451,79.1346,79.2026,181798.0
2022-04-21 13:40:00,93.17,93.2,93.1,93.15,23276.0,79.1941,79.2196,79.1346,79.1771,23276.0
2022-04-21 13:45:00,93.15,93.24,93.14,93.19,59438.0,79.1771,79.2536,79.1686,79.2111,59438.0
2022-04-21 13:50:00,93.19,93.2,93.14,93.15,75877.0,79.2111,79.2196,79.1686,79.1771,75877.0
2022-04-21 13:55:00,93.15,93.17,93.11,93.14,66650.0,79.1771,79.1941,79.1431,79.1686,66650.0
2022-04-21 14:00:00,93.13,93.14,93.02,93.06,66140.0,79.1601,79.1686,79.0666,79.1006,66140.0
2022-04-21 14:05:00,93.05,93.11,92.99,93.03,43201.0,79.0921,79.1431,79.0411,79.0751,43201.0
2022-04-21 14:10:00,93.03,93.07,93.03,93.04,30423.0,79.0751,79.1091,79.0751,79.0836,30423.0
2022-04-21 14:15:00,93.03,93.05,92.99,93.0,61761.0,79.0751,79.0921,79.0411,79.0496,61761.0
2022-04-21 14:20:00,93.0,93.03,92.98,92.98,64388.0,79.0496,79.0751,79.0326,79.0326,64388.0
2022-04-21 14:25:00,92.98,93.03,92.98,93.0,70560.0,79.0326,79.0751,79.0326,79.0496,70560.0
2022-04-21 14:30:00,93.0,93.09,92.99,93.09,41046.0,79.0496,79.1261,79.0411,79.1261,41046.0
2022-04-21 14:35:00,93.08,93.12,93.03,93.07,48709.0,79.1176,79.1516,79.0751,79.1091,48709.0
2022-04-21 14:40:00,93.07,93.12,93.06,93.06,16132.0,79.1091,79.1516,79.1006,79.1006,16132.0
2022-04-21 14:45:00,93.06,93.1,93.06,93.08,16353.0,79.1006,79.1346,79.1006,79.1176,16353.0
2022-04-21 14:50:00,93.09,93.09,93.06,93.06,23122.0,79.1261,79.1261,79.1006,79.1006,23122.0
2022-04-21 14:55:00,93.06,93.13,93.04,93.11,44614.0,79.1006,79.1601,79.0836,79.1431,44614.0
2022-04-21 15:00:00,93.1,93.11,93.07,93.07,36330.0,79.1346,79.1431,79.1091,79.1091,36330.0
2022-04-21 15:05:00,93.06,93.15,93.06,93.14,133948.0,79.1006,79.1771,79.1006,79.1686,133948.0
2022-04-21 15:10:00,93.13,93.16,93.1,93.15,33683.0,79.1601,79.1856,79.1346,79.1771,33683.0
2022-04-21 15:15:00,93.16,93.17,93.14,93.15,40016.0,79.1856,79.1941,79.1686,79.1771,40016.0
2022-04-21 15:20:00,93.16,93.17,93.12,93.17,46222.0,79.1856,79.1941,79.1516,79.1941,46222.0
2022-04-21 15:25:00,93.17,93.21,93.13,93.2,27897.0,79.1941,79.2281,79.1601,79.2196,27897.0
2022-04-21 15:30:00,93.2,93.21,93.12,93.13,77759.0,79.2196,79.2281,79.1516,79.1601,77759.0
2022-04-21 15:35:00,93.13,93.17,93.11,93.15,32040.0,79.1601,79.1941,79.1431,79.1771,32040.0
2022-04-21 15:40:00,93.15,93.16,93.12,93.15,66042.0,79.1771,79.1856,79.1516,79.1771,66042.0
2022-04-21 15:45:00,93.14,93.15,93.1,93.11,35765.0,79.1686,79.1771,79.1346,79.1431,35765.0
2022-04-21 15:50:00,93.1,93.17,93.06,93.11,154268.0,79.1346,79.1941,79.1006,79.1431,154268.0
2022-04-21 15:55:00,93.1,93.12,93.03,93.1,179275.0,79.1346,79.1516,79.0751,79.1346,179275.0
2022-04-22 09:30:00,92.99,92.99,92.82,92.95,121974.0,79.0411,79.0411,78.8966,79.0071,121974.0
2022-04-22 09:35:00,92.93,92.97,92.87,92.9,55846.0,78.9901,79.0241,78.9391,78.9646,55846.0
2022-04-22 09:40:00,92.9,92.94,92.85,92.92,50672.0,78.9646,78.9986,78.9221,78.9816,50672.0
2022-04-22 09:45:00,92.92,93.03,92.92,93.0,58110.0,78.9816,79.0751,78.9816,79.0496,58110.0
2022-04-22 09:50:00,93.0,93.07,92.99,93.05,32158.0,79.0496,79.1091,79.0411,79.0921,32158.0
2022-04-22 09:55:00,93.05,93.09,92.98,92.99,37809.0,79.0921,79.1261,79.0326,79.0411,37809.0
2022-04-22 10:00:00,93.0,93.12,93.0,93.09,91858.0,79.0496,79.1516,79.0496,79.1261,91858.0
2022-04-22 10:05:00,93.1,93.17,93.08,93.09,176192.0,79.1346,79.1941,79.1176,79.1261,176192.0
2022-04-22 10:10:00,93.09,93.1,93.05,93.06,62748.0,79.1261,79.1346,79.0921,79.1006,62748.0
2022-04-22 10:15:00,93.07,93.1,93.02,93.09,31217.0,79.1091,79.1346,79.0666,79.1261,31217.0
2022-04-22 10:20:00,93.08,93.08,92.99,93.04,51226.0,79.1176,79.1176,79.0411,79.0836,51226.0
2022-04-22 10:25:00,93.04,93.04,92.97,93.01,83749.0,79.0836,79.0836,79.0241,79.0581,83749.0
2022-04-22 10:30:00,93.0,93.01,92.93,92.97,384329.0,79.0496,79.0581,78.9901,79.0241,384329.0
2022-04-22 10:35:00,92.96,92.98,92.86,92.86,69384.0,79.0156,79.0326,78.9306,78.9306,69384.0
2022-04-22 10:40:00,92.86,92.86,92.79,92.81,129063.0,78.9306,78.9306,78.8711,78.8881,129063.0
2022-04-22 10:45:00,92.82,92.84,92.75,92.75,36865.0,78.8966,78.9136,78.8371,78.8371,36865.0
2022-04-22 10:50:00,92.75,92.77,92.74,92.76,16315.0,78.8371,78.8541,78.8286,78.8456,16315.0
2022-04-22 10:55:00,92.76,92.8,92.74,92.77,40693.0,78.8456,78.8796,78.8286,78.8541,40693.0
2022-04-22 11:00:00,92.77,92.79,92.65,92.65,29357.0,78.8541,78.8711,78.7521,78.7521,29357.0
2022-04-22 11:05:00,92.63,92.75,92.62,92.72,19530.0,78.7351,78.8371,78.7266,78.8116,19530.0
2022-04-22 11:10:00,92.71,92.72,92.61,92.65,26499.0,78.8031,78.8116,78.7181,78.7521,26499.0
2022-04-22 11:15:00,92.65,92.71,92.64,92.69,27676.0,78.7521,78.8031,78.7436,78.7861,27676.0
2022-04-22 11:20:00,92.69,92.72,92.68,92.7,26153.0,78.7861,78.8116,78.7776,78.7946,26153.0
2022-04-22 11:25:00,92.69,92.7,92.65,92.69,21267.0,78.7861,78.7946,78.7521,78.7861,21267.0
2022-04-22 11:30:00,92.69,92.72,92.64,92.64,8347.0,78.7861,78.8116,78.7436,78.7436,8347.0
2022-04-22 11:35:00,92.63,92.64,92.6,92.61,17568.0,78.7351,78.7436,78.7096,78.7181,17568.0
2022-04-22 11:40:00,92.61,92.64,92.59,92.59,45726.0,78.7181,78.7436,78.7011,78.7011,45726.0
2022-04-22 11:45:00,92.59,92.59,92.53,92.54,19513.0,78.7011,78.7011,78.6501,78.6586,19513.0
2022-04-22 11:50:00,92.54,92.59,92.53,92.58,16960.0,78.6586,78.7011,78.6501,78.6926,16960.0
2022-04-22 11:55:00,92.58,92.6,92.56,92.58,29539.0,78.6926,78.7096,78.6756,78.6926,29539.0
2022-04-22 12:00:00,92.58,92.59,92.53,92.55,26895.0,78.6926,78.7011,78.6501,78.6671,26895.0
2022-04-22 12:05:00,92.54,92.56,92.53,92.54,20128.0,78.6586,78.6756,78.6501,78.6586,20128.0
2022-04-22 12:10:00,92.53,92.54,92.49,92.52,29267.0,78.6501,78.6586,78.6161,78.6416,29267.0
2022-04-22 12:15:00,92.51,92.51,92.39,92.4,73023.0,78.6331,78.6331,78.5311,78.5396,73023.0
2022-04-22 12:20:00,92.4,92.44,92.39,92.41,85576.0,78.5396,78.5736,78.5311,78.5481,85576.0
2022-04-22 12:25:00,92.41,92.41,92.31,92.34,146030.0,78.5481,78.5481,78.4631,78.4886,146030.0
2022-04-22 12:30:00,92.33,92.4,92.3,92.31,279464.0,78.4801,78.5396,78.4546,78.4631,279464.0
2022-04-22 12:35:00,92.31,92.36,92.26,92.26,129457.0,78.4631,78.5056,78.4206,78.4206,129457.0
2022-04-22 12:40:00,92.26,92.27,92.22,92.24,98863.0,78.4206,78.4291,78.3866,78.4036,98863.0
2022-04-22 12:45:00,92.23,92.25,92.13,92.17,96269.0,78.3951,78.4121,78.3101,78.3441,96269.0
2022-04-22 12:50:00,92.16,92.17,92.14,92.15,83291.0,78.3356,78.3441,78.3186,78.3271,83291.0
2022-04-22 12:55:00,92.15,92.18,92.11,92.13,61613.0,78.3271,78.3526,78.2931,78.3101,61613.0
2022-04-22 13:00:00,92.13,92.16,92.03,92.07,118472.0,78.3101,78.3356,78.2251,78.2591,118472.0
2022-04-22 13:05:00,92.06,92.09,92.04,92.06,48596.0,78.2506,78.2761,78.2336,78.2506,48596.0
2022-04-22 13:10:00,92.06,92.1,92.04,92.07,101155.0,78.2506,78.2846,78.2336,78.2591,101155.0
2022-04-22 13:15:00,92.07,92.09,92.04,92.04,116570.0,78.2591,78.2761,78.2336,78.2336,116570.0
2022-04-22 13:20:00,92.04,92.05,91.89,91.92,211322.0,78.2336,78.2421,78.1061,78.1316,211322.0
2022-04-22 13:25:00,91.92,91.96,91.89,91.92,101764.0,78.1316,78.1656,78.1061,78.1316,101764.0
2022-04-22 13:30:00,91.92,91.92,91.87,91.92,103946.0,78.1316,78.1316,78.0891,78.1316,103946.0
2022-04-22 13:35:00,91.92,91.93,91.84,91.84,118391.0,78.1316,78.1401,78.0636,78.0636,118391.0
2022-04-22 13:40:00,91.84,91.85,91.75,91.77,225856.0,78.0636,78.0721,77.9871,78.0041,225856.0
2022-04-22 13:45:00,91.76,91.76,91.58,91.59,276947.0,77.9956,77.9956,77.8426,77.8511,276947.0
2022-04-22 13:50:00,91.59,91.63,91.51,91.55,325791.0,77.8511,77.8851,77.7831,77.8171,325791.0
2022-04-22 13:55:00,91.55,91.55,91.37,91.4,175290.0,77.8171,77.8171,77.6641,77.6896,175290.0
2022-04-22 14:00:00,91.4,91.59,91.39,91.59,203023.0,77.6896,77.8511,77.6811,77.8511,203023.0
2022-04-22 14:05:00,91.59,91.72,91.59,91.71,113606.0,77.8511,77.9616,77.8511,77.9531,113606.0
2022-04-22 14:10:00,91.71,91.87,91.7,91.83,182327.0,77.9531,78.0891,77.9446,78.0551,182327.0
2022-04-22 14:15:00,91.84,92.28,91.84,92.13,104240.0,78.0636,78.4376,78.0636,78.3101,104240.0
2022-04-22 14:20:00,92.13,92.22,92.08,92.1,50639.0,78.3101,78.3866,78.2676,78.2846,50639.0
2022-04-22 14:25:00,92.1,92.1,91.87,91.88,67522.0,78.2846,78.2846,78.0891,78.0976,67522.0
2022-04-22 14:30:00,91.89,91.93,91.85,91.85,102677.0,78.1061,78.1401,78.0721,78.0721,102677.0
2022-04-22 14:35:00,91.84,91.92,91.82,91.92,57758.0,78.0636,78.1316,78.0466,78.1316,57758.0
2022-04-22 14:40:00,91.92,92.02,91.91,92.0,153365.0,78.1316,78.2166,78.1231,78.1996,153365.0
2022-04-22 14:45:00,92.0,92.06,91.98,92.06,319413.0,78.1996,78.2506,78.1826,78.2506,319413.0
2022-04-22 14:50:00,92.06,92.11,92.04,92.04,61030.0,78.2506,78.2931,78.2336,78.2336,61030.0
2022-04-22 14:55:00,92.04,92.05,91.99,92.0,90794.0,78.2336,78.2421,78.1911,78.1996,90794.0
2022-04-22 15:00:00,92.0,92.06,91.99,92.04,80962.0,78.1996,78.2506,78.1911,78.2336,80962.0
2022-04-22 15:05:00,92.04,92.07,92.03,92.05,23193.0,78.2336,78.2591,78.2251,78.2421,23193.0
2022-04-22 15:10:00,92.05,92.23,92.02,92.22,151365.0,78.2421,78.3951,78.2166,78.3866,151365.0
2022-04-22 15:15:00,92.23,92.35,92.19,92.27,61717.0,78.3951,78.4971,78.3611,78.4291,61717.0
2022-04-22 15:20:00,92.28,92.32,92.19,92.2,75249.0,78.4376,78.4716,78.3611,78.3696,75249.0
2022-04-22 15:25:00,92.2,92.27,92.2,92.23,61730.0,78.3696,78.4291,78.3696,78.3951,61730.0
2022-04-22 15:30:00,92.23,92.31,92.22,92.31,63139.0,78.3951,78.4631,78.3866,78.4631,63139.0
2022-04-22 15:35:00,92.31,92.34,92.24,92.3,116611.0,78.4631,78.4886,78.4036,78.4546,116611.0
2022-04-22 15:40:00,92.31,92.36,92.31,92.34,158702.0,78.4631,78.5056,78.4631,78.4886,158702.0
2022-04-22 15:45:00,92.34,92.36,92.19,92.2,70548.0,78.4886,78.5056,78.3611,78.3696,70548.0
2022-04-22 15:50:00,92.19,92.2,92.1,92.15,100395.0,78.3611,78.3696,78.2846,78.3271,100395.0
2022-04-22 15:55:00,92.15,92.16,92.08,92.1,134569.0,78.3271,78.3356,78.2676,78.2846,134569.0
2022-04-25 09:30:00,92.41,92.41,92.15,92.29,152432.0,78.5481,78.5481,78.3271,78.4461,152432.0
2022-04-25 09:35:00,92.31,92.54,92.31,92.45,192131.0,78.4631,78.6586,78.4631,78.5821,192131.0
2022-04-25 09:40:00,92.45,92.53,92.44,92.45,108642.0,78.5821,78.6501,78.5736,78.5821,108642.0
2022-04-25 09:45:00,92.46,92.46,92.38,92.44,245331.0,78.5906,78.5906,78.5226,78.5736,245331.0
2022-04-25 09:50:00,92.45,92.53,92.4,92.42,52019.0,78.5821,78.6501,78.5396,78.5566,52019.0
2022-04-25 09:55:00,92.42,92.53,92.37,92.41,42692.0,78.5566,78.6501,78.5141,78.5481,42692.0
2022-04-25 10:00:00,92.42,92.46,92.41,92.41,69328.0,78.5566,78.5906,78.5481,78.5481,69328.0
2022-04-25 10:05:00,92.42,92.49,92.39,92.46,50723.0,78.5566,78.6161,78.5311,78.5906,50723.0
2022-04-25 10:10:00,92.46,92.48,92.37,92.45,242770.0,78.5906,78.6076,78.5141,78.5821,242770.0
2022-04-25 10:15:00,92.46,92.51,92.46,92.5,66991.0,78.5906,78.6331,78.5906,78.6246,66991.0
2022-04-25 10:20:00,92.5,92.53,92.37,92.53,126958.0,78.6246,78.6501,78.5141,78.6501,126958.0
2022-04-25 10:25:00,92.53,92.57,92.48,92.5,56741.0,78.6501,78.6841,78.6076,78.6246,56741.0
2022-04-25 10:30:00,92.5,92.63,92.49,92.6,55202.0,78.6246,78.7351,78.6161,78.7096,55202.0
2022-04-25 10:35:00,92.59,92.62,92.57,92.57,148779.0,78.7011,78.7266,78.6841,78.6841,148779.0
2022-04-25 10:40:00,92.58,92.58,92.43,92.54,154950.0,78.6926,78.6926,78.5651,78.6586,154950.0
2022-04-25 10:45:00,92.53,92.62,92.52,92.61,31418.0,78.6501,78.7266,78.6416,78.7181,31418.0
2022-04-25 10:50:00,92.6,92.6,92.47,92.47,107351.0,78.7096,78.7096,78.5991,78.5991,107351.0
2022-04-25 10:55:00,92.47,92.48,92.39,92.4,377978.0,78.5991,78.6076,78.5311,78.5396,377978.0
2022-04-25 11:00:00,92.41,92.43,92.38,92.4,183035.0,78.5481,78.5651,78.5226,78.5396,183035.0
2022-04-25 11:05:00,92.4,92.45,92.37,92.45,135130.0,78.5396,78.5821,78.5141,78.5821,135130.0
2022-04-25 11:10:00,92.45,92.55,92.45,92.51,31013.0,78.5821,78.6671,78.5821,78.6331,31013.0
2022-04-25 11:15:00,92.5,92.52,92.43,92.51,23607.0,78.6246,78.6416,78.5651,78.6331,23607.0
2022-04-25 11:20:00,92.51,92.65,92.51,92.65,60611.0,78.6331,78.7521,78.6331,78.7521,60611.0
2022-04-25 11:25:00,92.65,92.69,92.58,92.6,47408.0,78.7521,78.7861,78.6926,78.7096,47408.0
2022-04-25 11:30:00,92.61,92.68,92.58,92.67,45117.0,78.7181,78.7776,78.6926,78.7691,45117.0
2022-04-25 11:35:00,92.68,92.76,92.68,92.71,55615.0,78.7776,78.8456,78.7776,78.8031,55615.0
2022-04-25 11:40:00,92.71,92.73,92.67,92.7,37535.0,78.8031,78.8201,78.7691,78.7946,37535.0
2022-04-25 11:45:00,92.69,92.74,92.68,92.73,47377.0,78.7861,78.8286,78.7776,78.8201,47377.0
2022-04-25 11:50:00,92.72,92.76,92.71,92.73,33791.0,78.8116,78.8456,78.8031,78.8201,33791.0
2022-04-25 11:55:00,92.72,92.73,92.64,92.7,113196.0,78.8116,78.8201,78.7436,78.7946,113196.0
2022-04-25 12:00:00,92.7,92.72,92.64,92.71,94151.0,78.7946,78.8116,78.7436,78.8031,94151.0
2022-04-25 12:05:00,92.72,92.76,92.7,92.73,86649.0,78.8116,78.8456,78.7946,78.8201,86649.0
2022-04-25 12:10:00,92.73,92.79,92.67,92.76,203892.0,78.8201,78.8711,78.7691,78.8456,203892.0
2022-04-25 12:15:00,92.76,92.8,92.68,92.7,139370.0,78.8456,78.8796,78.7776,78.7946,139370.0
2022-04-25 12:20:00,92.71,92.74,92.71,92.72,84311.0,78.8031,78.8286,78.8031,78.8116,84311.0
2022-04-25 12:25:00,92.72,92.74,92.72,92.74,49833.0,78.8116,78.8286,78.8116,78.8286,49833.0
2022-04-25 12:30:00,92.74,92.78,92.72,92.77,163988.0,78.8286,78.8626,78.8116,78.8541,163988.0
2022-04-25 12:35:00,92.76,92.79,92.73,92.76,59361.0,78.8456,78.8711,78.8201,78.8456,59361.0
2022-04-25 12:40:00,92.75,92.77,92.74,92.76,49310.0,78.8371,78.8541,78.8286,78.8456,49310.0
2022-04-25 12:45:00,92.76,92.84,92.76,92.81,87890.0,78.8456,78.9136,78.8456,78.8881,87890.0
2022-04-25 12:50:00,92.81,92.82,92.75,92.78,33963.0,78.8881,78.8966,78.8371,78.8626,33963.0
2022-04-25 12:55:00,92.78,92.78,92.75,92.77,30623.0,78.8626,78.8626,78.8371,78.8541,30623.0
2022-04-25 13:00:00,92.78,92.8,92.73,92.75,69416.0,78.8626,78.8796,78.8201,78.8371,69416.0
2022-04-25 13:05:00,92.76,92.8,92.75,92.8,70862.0,78.8456,78.8796,78.8371,78.8796,70862.0
2022-04-25 13:10:00,92.8,92.81,92.77,92.81,55160.0,78.8796,78.8881,78.8541,78.8881,55160.0
2022-04-25 13:15:00,92.81,92.83,92.72,92.76,90433.0,78.8881,78.9051,78.8116,78.8456,90433.0
2022-04-25 13:20:00,92.77,92.8,92.77,92.79,35827.0,78.8541,78.8796,78.8541,78.8711,35827.0
2022-04-25 13:25:00,92.79,92.8,92.73,92.74,142475.0,78.8711,78.8796,78.8201,78.8286,142475.0
2022-04-25 13:30:00,92.74,92.79,92.73,92.75,42748.0,78.8286,78.8711,78.8201,78.8371,42748.0
2022-04-25 13:35:00,92.74,92.8,92.74,92.79,60215.0,78.8286,78.8796,78.8286,78.8711,60215.0
2022-04-25 13:40:00,92.8,92.84,92.79,92.84,50534.0,78.8796,78.9136,78.8711,78.9136,50534.0
2022-04-25 13:45:00,92.84,92.89,92.83,92.85,63069.0,78.9136,78.9561,78.9051,78.9221,63069.0
2022-04-25 13:50:00,92.85,92.93,92.82,92.91,53605.0,78.9221,78.9901,78.8966,78.9731,53605.0
2022-04-25 13:55:00,92.91,92.91,92.84,92.91,22447.0,78.9731,78.9731,78.9136,78.9731,22447.0
2022-04-25 14:00:00,92.91,92.92,92.86,92.89,70946.0,78.9731,78.9816,78.9306,78.9561,70946.0
2022-04-25 14:05:00,92.91,92.98,92.9,92.94,117277.0,78.9731,79.0326,78.9646,78.9986,117277.0
2022-04-25 14:10:00,92.95,92.95,92.89,92.93,24296.0,79.0071,79.0071,78.9561,78.9901,24296.0
2022-04-25 14:15:00,92.93,92.98,92.92,92.97,40667.0,78.9901,79.0326,78.9816,79.0241,40667.0
2022-04-25 14:20:00,92.97,93.07,92.96,93.03,110418.0,79.0241,79.1091,79.0156,79.0751,110418.0
2022-04-25 14:25:00,93.03,93.08,93.0,93.06,104062.0,79.0751,79.1176,79.0496,79.1006,104062.0
2022-04-25 14:30:00,93.05,93.08,93.04,93.06,46058.0,79.0921,79.1176,79.0836,79.1006,46058.0
2022-04-25 14:35:00,93.06,93.08,93.04,93.08,45068.0,79.1006,79.1176,79.0836,79.1176,45068.0
2022-04-25 14:40:00,93.07,93.07,93.01,93.01,25086.0,79.1091,79.1091,79.0581,79.0581,25086.0
2022-04-25 14:45:00,93.01,93.1,93.01,93.08,32187.0,79.0581,79.1346,79.0581,79.1176,32187.0
2022-04-25 14:50:00,93.08,93.15,93.06,93.15,82421.0,79.1176,79.1771,79.1006,79.1771,82421.0
2022-04-25 14:55:00,93.16,93.17,93.08,93.1,35617.0,79.1856,79.1941,79.1176,79.1346,35617.0
2022-04-25 15:00:00,93.1,93.11,93.08,93.1,26867.0,79.1346,79.1431,79.1176,79.1346,26867.0
2022-04-25 15:05:00,93.12,93.13,93.08,93.09,87530.0,79.1516,79.1601,79.1176,79.1261,87530.0
2022-04-25 15:10:00,93.09,93.12,93.08,93.12,90244.0,79.1261,79.1516,79.1176,79.1516,90244.0
2022-04-25 15:15:00,93.13,93.16,93.1,93.16,103195.0,79.1601,79.1856,79.1346,79.1856,103195.0
2022-04-25 15:20:00,93.16,93.25,93.15,93.21,81351.0,79.1856,79.2621,79.1771,79.2281,81351.0
2022-04-25 15:25:00,93.22,93.24,93.15,93.18,89542.0,79.2366,79.2536,79.1771,79.2026,89542.0
2022-04-25 15:30:00,93.19,93.2,93.16,93.17,54679.0,79.2111,79.2196,79.1856,79.1941,54679.0
2022-04-25 15:35:00,93.17,93.19,93.16,93.19,101206.0,79.1941,79.2111,79.1856,79.2111,101206.0
2022-04-25 15:40:00,93.19,93.25,93.16,93.23,114990.0,79.2111,79.2621,79.1856,79.2451,114990.0
2022-04-25 15:45:00,93.23,93.24,93.17,93.22,142316.0,79.2451,79.2536,79.1941,79.2366,142316.0
2022-04-25 15:50:00,93.22,93.29,93.13,93.14,613446.0,79.2366,79.2961,79.1601,79.1686,613446.0
2022-04-25 15:55:00,93.15,93.19,93.13,93.15,409616.0,79.1771,79.2111,79.1601,79.1771,409616.0
2022-04-26 09:30:00,93.24,93.24,93.16,93.18,83973.0,79.2536,79.2536,79.1856,79.2026,83973.0
2022-04-26 09:35:00,93.17,93.2,93.13,93.17,74743.0,79.1941,79.2196,79.1601,79.1941,74743.0
2022-04-26 09:40:00,93.17,93.18,93.06,93.06,113912.0,79.1941,79.2026,79.1006,79.1006,113912.0
2022-04-26 09:45:00,93.06,93.09,93.01,93.01,85186.0,79.1006,79.1261,79.0581,79.0581,85186.0
2022-04-26 09:50:00,92.99,93.02,92.95,92.96,106561.0,79.0411,79.0666,79.0071,79.0156,106561.0
2022-04-26 09:55:00,92.96,93.0,92.94,92.97,68700.0,79.0156,79.0496,78.9986,79.0241,68700.0
2022-04-26 10:00:00,92.97,92.98,92.9,92.93,58294.0,79.0241,79.0326,78.9646,78.9901,58294.0
2022-04-26 10:05:00,92.93,92.97,92.91,92.97,150153.0,78.9901,79.0241,78.9731,79.0241,150153.0
2022-04-26 10:10:00,92.96,92.97,92.93,92.97,52766.0,79.0156,79.0241,78.9901,79.0241,52766.0
2022-04-26 10:15:00,92.96,92.99,92.91,92.98,53914.0,79.0156,79.0411,78.9731,79.0326,53914.0
2022-04-26 10:20:00,92.96,92.99,92.9,92.9,67176.0,79.0156,79.0411,78.9646,78.9646,67176.0
2022-04-26 10:25:00,92.9,92.93,92.88,92.92,29476.0,78.9646,78.9901,78.9476,78.9816,29476.0
2022-04-26 10:30:00,92.91,92.96,92.87,92.94,51769.0,78.9731,79.0156,78.9391,78.9986,51769.0
2022-04-26 10:35:00,92.94,92.99,92.89,92.94,48308.0,78.9986,79.0411,78.9561,78.9986,48308.0
2022-04-26 10:40:00,92.94,92.96,92.87,92.91,105070.0,78.9986,79.0156,78.9391,78.9731,105070.0
2022-04-26 10:45:00,92.9,92.96,92.89,92.91,73712.0,78.9646,79.0156,78.9561,78.9731,73712.0
2022-04-26 10:50:00,92.91,92.94,92.87,92.9,53666.0,78.9731,78.9986,78.9391,78.9646,53666.0
2022-04-26 10:55:00,92.9,92.9,92.87,92.87,14687.0,78.9646,78.9646,78.9391,78.9391,14687.0
2022-04-26 11:00:00,92.86,92.88,92.83,92.87,21121.0,78.9306,78.9476,78.9051,78.9391,21121.0
2022-04-26 11:05:00,92.88,92.93,92.87,92.92,26750.0,78.9476,78.9901,78.9391,78.9816,26750.0
2022-04-26 11:10:00,92.92,92.92,92.84,92.85,58756.0,78.9816,78.9816,78.9136,78.9221,58756.0
2022-04-26 11:15:00,92.85,92.89,92.83,92.83,98485.0,78.9221,78.9561,78.9051,78.9051,98485.0
2022-04-26 11:20:00,92.82,92.84,92.77,92.79,267926.0,78.8966,78.9136,78.8541,78.8711,267926.0
2022-04-26 11:25:00,92.79,92.82,92.77,92.81,16835.0,78.8711,78.8966,78.8541,78.8881,16835.0
2022-04-26 11:30:00,92.81,92.84,92.79,92.8,56037.0,78.8881,78.9136,78.8711,78.8796,56037.0
2022-04-26 11:35:00,92.8,92.82,92.76,92.81,44725.0,78.8796,78.8966,78.8456,78.8881,44725.0
2022-04-26 11:40:00,92.8,92.81,92.75,92.79,67390.0,78.8796,78.8881,78.8371,78.8711,67390.0
2022-04-26 11:45:00,92.79,92.81,92.78,92.78,21507.0,78.8711,78.8881,78.8626,78.8626,21507.0
2022-04-26 11:50:00,92.79,92.81,92.75,92.78,14663.0,78.8711,78.8881,78.8371,78.8626,14663.0
2022-04-26 11:55:00,92.78,92.78,92.74,92.77,35610.0,78.8626,78.8626,78.8286,78.8541,35610.0
2022-04-26 12:00:00,92.76,92.81,92.76,92.77,146244.0,78.8456,78.8881,78.8456,78.8541,146244.0
2022-04-26 12:05:00,92.77,92.8,92.77,92.79,23381.0,78.8541,78.8796,78.8541,78.8711,23381.0
2022-04-26 12:10:00,92.8,92.81,92.78,92.81,34803.0,78.8796,78.8881,78.8626,78.8881,34803.0
2022-04-26 12:15:00,92.81,92.84,92.79,92.8,65525.0,78.8881,78.9136,78.8711,78.8796,65525.0
2022-04-26 12:20:00,92.81,92.82,92.79,92.81,28990.0,78.8881,78.8966,78.8711,78.8881,28990.0
2022-04-26 12:25:00,92.81,92.83,92.8,92.8,35792.0,78.8881,78.9051,78.8796,78.8796,35792.0
2022-04-26 12:30:00,92.8,92.82,92.75,92.75,94718.0,78.8796,78.8966,78.8371,78.8371,94718.0
2022-04-26 12:35:00,92.75,92.77,92.73,92.73,22812.0,78.8371,78.8541,78.8201,78.8201,22812.0
2022-04-26 12:40:00,92.74,92.79,92.74,92.77,21220.0,78.8286,78.8711,78.8286,78.8541,21220.0
2022-04-26 12:45:00,92.77,92.78,92.76,92.78,11767.0,78.8541,78.8626,78.8456,78.8626,11767.0
2022-04-26 12:50:00,92.78,92.8,92.77,92.77,26105.0,78.8626,78.8796,78.8541,78.8541,26105.0
2022-04-26 12:55:00,92.77,92.83,92.75,92.81,65149.0,78.8541,78.9051,78.8371,78.8881,65149.0
2022-04-26 13:00:00,92.81,92.82,92.76,92.77,35281.0,78.8881,78.8966,78.8456,78.8541,35281.0
2022-04-26 13:05:00,92.78,92.79,92.74,92.76,31291.0,78.8626,78.8711,78.8286,78.8456,31291.0
2022-04-26 13:10:00,92.75,92.78,92.75,92.76,50026.0,78.8371,78.8626,78.8371,78.8456,50026.0
2022-04-26 13:15:00,92.76,92.77,92.74,92.74,40663.0,78.8456,78.8541,78.8286,78.8286,40663.0
2022-04-26 13:20:00,92.74,92.76,92.74,92.76,34923.0,78.8286,78.8456,78.8286,78.8456,34923.0
2022-04-26 13:25:00,92.75,92.78,92.75,92.77,18733.0,78.8371,78.8626,78.8371,78.8541,18733.0
2022-04-26 13:30:00,92.77,92.78,92.76,92.78,21382.0,78.8541,78.8626,78.8456,78.8626,21382.0
2022-04-26 13:35:00,92.77,92.78,92.76,92.78,52503.0,78.8541,78.8626,78.8456,78.8626,52503.0
2022-04-26 13:40:00,92.78,92.78,92.74,92.76,109369.0,78.8626,78.8626,78.8286,78.8456,109369.0
2022-04-26 13:45:00,92.77,92.78,92.72,92.73,66764.0,78.8541,78.8626,78.8116,78.8201,66764.0
2022-04-26 13:50:00,92.73,92.73,92.68,92.68,85022.0,78.8201,78.8201,78.7776,78.7776,85022.0
2022-04-26 13:55:00,92.69,92.7,92.67,92.69,19508.0,78.7861,78.7946,78.7691,78.7861,19508.0
2022-04-26 14:00:00,92.69,92.73,92.69,92.73,23750.0,78.7861,78.8201,78.7861,78.8201,23750.0
2022-04-26 14:05:00,92.73,92.77,92.72,92.75,40698.0,78.8201,78.8541,78.8116,78.8371,40698.0
2022-04-26 14:10:00,92.76,92.8,92.75,92.77,32341.0,78.8456,78.8796,78.8371,78.8541,32341.0
2022-04-26 14:15:00,92.76,92.79,92.71,92.74,34562.0,78.8456,78.8711,78.8031,78.8286,34562.0
2022-04-26 14:20:00,92.74,92.82,92.72,92.78,48540.0,78.8286,78.8966,78.8116,78.8626,48540.0
2022-04-26 14:25:00,92.78,92.8,92.75,92.78,15836.0,78.8626,78.8796,78.8371,78.8626,15836.0
2022-04-26 14:30:00,92.78,92.81,92.76,92.81,20100.0,78.8626,78.8881,78.8456,78.8881,20100.0
2022-04-26 14:35:00,92.81,92.85,92.75,92.75,22209.0,78.8881,78.9221,78.8371,78.8371,22209.0
2022-04-26 14:40:00,92.74,92.77,92.7,92.76,27088.0,78.8286,78.8541,78.7946,78.8456,27088.0
2022-04-26 14:45:00,92.75,92.79,92.74,92.75,26517.0,78.8371,78.8711,78.8286,78.8371,26517.0
2022-04-26 14:50:00,92.75,92.81,92.74,92.81,31030.0,78.8371,78.8881,78.8286,78.8881,31030.0
2022-04-26 14:55:00,92.81,92.85,92.79,92.83,36604.0,78.8881,78.9221,78.8711,78.9051,36604.0
2022-04-26 15:00:00,92.83,92.85,92.77,92.77,22989.0,78.9051,78.9221,78.8541,78.8541,22989.0
2022-04-26 15:05:00,92.77,92.78,92.75,92.77,16348.0,78.8541,78.8626,78.8371,78.8541,16348.0
2022-04-26 15:10:00,92.76,92.77,92.69,92.69,57606.0,78.8456,78.8541,78.7861,78.7861,57606.0
2022-04-26 15:15:00,92.7,92.71,92.59,92.61,63738.0,78.7946,78.8031,78.7011,78.7181,63738.0
2022-04-26 15:20:00,92.62,92.69,92.61,92.67,69051.0,78.7266,78.7861,78.7181,78.7691,69051.0
2022-04-26 15:25:00,92.67,92.69,92.61,92.67,240033.0,78.7691,78.7861,78.7181,78.7691,240033.0
2022-04-26 15:30:00,92.68,92.68,92.61,92.62,104327.0,78.7776,78.7776,78.7181,78.7266,104327.0
2022-04-26 15:35:00,92.63,92.65,92.61,92.64,73287.0,78.7351,78.7521,78.7181,78.7436,73287.0
2022-04-26 15:40:00,92.65,92.69,92.62,92.68,59888.0,78.7521,78.7861,78.7266,78.7776,59888.0
2022-04-26 15:45:00,92.68,92.7,92.63,92.65,98254.0,78.7776,78.7946,78.7351,78.7521,98254.0
2022-04-26 15:50:00,92.64,92.67,92.58,92.58,168598.0,78.7436,78.7691,78.6926,78.6926,168598.0
2022-04-26 15:55:00,92.59,92.62,92.53,92.53,225260.0,78.7011,78.7266,78.6501,78.6501,225260.0
2022-04-27 09:30:00,92.34,92.59,92.34,92.54,41033.0,78.4886,78.7011,78.4886,78.6586,41033.0
2022-04-27 09:35:00,92.54,92.63,92.53,92.59,63767.0,78.6586,78.7351,78.6501,78.7011,63767.0
2022-04-27 09:40:00,92.59,92.67,92.59,92.66,72784.0,78.7011,78.7691,78.7011,78.7606,72784.0
2022-04-27 09:45:00,92.66,92.69,92.6,92.66,116813.0,78.7606,78.7861,78.7096,78.7606,116813.0
2022-04-27 09:50:00,92.66,92.7,92.59,92.6,260437.0,78.7606,78.7946,78.7011,78.7096,260437.0
2022-04-27 09:55:00,92.61,92.63,92.58,92.62,56478.0,78.7181,78.7351,78.6926,78.7266,56478.0
2022-04-27 10:00:00,92.62,92.63,92.46,92.54,94139.0,78.7266,78.7351,78.5906,78.6586,94139.0
2022-04-27 10:05:00,92.53,92.54,92.46,92.48,33299.0,78.6501,78.6586,78.5906,78.6076,33299.0
2022-04-27 10:10:00,92.49,92.49,92.42,92.46,52160.0,78.6161,78.6161,78.5566,78.5906,52160.0
2022-04-27 10:15:00,92.45,92.47,92.42,92.44,40458.0,78.5821,78.5991,78.5566,78.5736,40458.0
2022-04-27 10:20:00,92.43,92.48,92.42,92.42,36676.0,78.5651,78.6076,78.5566,78.5566,36676.0
2022-04-27 10:25:00,92.43,92.46,92.38,92.38,25953.0,78.5651,78.5906,78.5226,78.5226,25953.0
2022-04-27 10:30:00,92.38,92.42,92.36,92.41,63285.0,78.5226,78.5566,78.5056,78.5481,63285.0
2022-04-27 10:35:00,92.41,92.48,92.4,92.46,116386.0,78.5481,78.6076,78.5396,78.5906,116386.0
2022-04-27 10:40:00,92.45,92.46,92.35,92.36,65302.0,78.5821,78.5906,78.4971,78.5056,65302.0
2022-04-27 10:45:00,92.37,92.42,92.35,92.4,36235.0,78.5141,78.5566,78.4971,78.5396,36235.0
2022-04-27 10:50:00,92.4,92.4,92.32,92.32,101134.0,78.5396,78.5396,78.4716,78.4716,101134.0
2022-04-27 10:55:00,92.32,92.34,92.31,92.33,33733.0,78.4716,78.4886,78.4631,78.4801,33733.0
2022-04-27 11:00:00,92.32,92.42,92.31,92.4,104452.0,78.4716,78.5566,78.4631,78.5396,104452.0
2022-04-27 11:05:00,92.42,92.43,92.34,92.34,39959.0,78.5566,78.5651,78.4886,78.4886,39959.0
2022-04-27 11:10:00,92.34,92.43,92.32,92.39,39543.0,78.4886,78.5651,78.4716,78.5311,39543.0
2022-04-27 11:15:00,92.4,92.45,92.37,92.38,43189.0,78.5396,78.5821,78.5141,78.5226,43189.0
2022-04-27 11:20:00,92.39,92.43,92.35,92.39,48630.0,78.5311,78.5651,78.4971,78.5311,48630.0
2022-04-27 11:25:00,92.39,92.42,92.34,92.37,25479.0,78.5311,78.5566,78.4886,78.5141,25479.0
2022-04-27 11:30:00,92.37,92.41,92.34,92.38,27742.0,78.5141,78.5481,78.4886,78.5226,27742.0
2022-04-27 11:35:00,92.38,92.4,92.35,92.38,25243.0,78.5226,78.5396,78.4971,78.5226,25243.0
2022-04-27 11:40:00,92.37,92.42,92.34,92.37,22340.0,78.5141,78.5566,78.4886,78.5141,22340.0
2022-04-27 11:45:00,92.38,92.4,92.36,92.39,14161.0,78.5226,78.5396,78.5056,78.5311,14161.0
2022-04-27 11:50:00,92.4,92.41,92.32,92.33,28485.0,78.5396,78.5481,78.4716,78.4801,28485.0
2022-04-27 11:55:00,92.32,92.34,92.3,92.31,42564.0,78.4716,78.4886,78.4546,78.4631,42564.0
2022-04-27 12:00:00,92.31,92.34,92.26,92.29,26401.0,78.4631,78.4886,78.4206,78.4461,26401.0
2022-04-27 12:05:00,92.3,92.36,92.29,92.33,23953.0,78.4546,78.5056,78.4461,78.4801,23953.0
2022-04-27 12:10:00,92.32,92.32,92.26,92.28,30112.0,78.4716,78.4716,78.4206,78.4376,30112.0
2022-04-27 12:15:00,92.27,92.3,92.25,92.3,45484.0,78.4291,78.4546,78.4121,78.4546,45484.0
2022-04-27 12:20:00,92.31,92.39,92.29,92.39,13459.0,78.4631,78.5311,78.4461,78.5311,13459.0
2022-04-27 12:25:00,92.39,92.45,92.37,92.45,83510.0,78.5311,78.5821,78.5141,78.5821,83510.0
2022-04-27 12:30:00,92.46,92.49,92.41,92.49,26780.0,78.5906,78.6161,78.5481,78.6161,26780.0
2022-04-27 12:35:00,92.49,92.51,92.42,92.48,117419.0,78.6161,78.6331,78.5566,78.6076,117419.0
2022-04-27 12:40:00,92.48,92.55,92.48,92.52,40742.0,78.6076,78.6671,78.6076,78.6416,40742.0
2022-04-27 12:45:00,92.53,92.54,92.49,92.53,50205.0,78.6501,78.6586,78.6161,78.6501,50205.0
2022-04-27 12:50:00,92.53,92.54,92.5,92.53,26087.0,78.6501,78.6586,78.6246,78.6501,26087.0
2022-04-27 12:55:00,92.53,92.55,92.48,92.49,39805.0,78.6501,78.6671,78.6076,78.6161,39805.0
2022-04-27 13:00:00,92.49,92.5,92.36,92.42,138660.0,78.6161,78.6246,78.5056,78.5566,138660.0
2022-04-27 13:05:00,92.41,92.43,92.34,92.37,35968.0,78.5481,78.5651,78.4886,78.5141,35968.0
2022-04-27 13:10:00,92.37,92.4,92.33,92.37,26907.0,78.5141,78.5396,78.4801,78.5141,26907.0
2022-04-27 13:15:00,92.36,92.37,92.33,92.34,18630.0,78.5056,78.5141,78.4801,78.4886,18630.0
2022-04-27 13:20:00,92.35,92.39,92.35,92.39,22654.0,78.4971,78.5311,78.4971,78.5311,22654.0
2022-04-27 13:25:00,92.39,92.4,92.32,92.39,67186.0,78.5311,78.5396,78.4716,78.5311,67186.0
2022-04-27 13:30:00,92.4,92.43,92.38,92.42,19668.0,78.5396,78.5651,78.5226,78.5566,19668.0
2022-04-27 13:35:00,92.43,92.44,92.37,92.4,23588.0,78.5651,78.5736,78.5141,78.5396,23588.0
2022-04-27 13:40:00,92.4,92.42,92.38,92.41,16894.0,78.5396,78.5566,78.5226,78.5481,16894.0
2022-04-27 13:45:00,92.41,92.45,92.38,92.43,17654.0,78.5481,78.5821,78.5226,78.5651,17654.0
2022-04-27 13:50:00,92.43,92.46,92.43,92.44,13689.0,78.5651,78.5906,78.5651,78.5736,13689.0
2022-04-27 13:55:00,92.43,92.46,92.41,92.44,73664.0,78.5651,78.5906,78.5481,78.5736,73664.0
2022-04-27 14:00:00,92.44,92.44,92.41,92.44,16192.0,78.5736,78.5736,78.5481,78.5736,16192.0
2022-04-27 14:05:00,92.43,92.45,92.4,92.41,34565.0,78.5651,78.5821,78.5396,78.5481,34565.0
2022-04-27 14:10:00,92.41,92.42,92.38,92.41,15546.0,78.5481,78.5566,78.5226,78.5481,15546.0
2022-04-27 14:15:00,92.4,92.4,92.33,92.36,23143.0,78.5396,78.5396,78.4801,78.5056,23143.0
2022-04-27 14:20:00,92.37,92.37,92.32,92.32,21643.0,78.5141,78.5141,78.4716,78.4716,21643.0
2022-04-27 14:25:00,92.32,92.33,92.31,92.33,20229.0,78.4716,78.4801,78.4631,78.4801,20229.0
2022-04-27 14:30:00,92.32,92.37,92.32,92.35,16359.0,78.4716,78.5141,78.4716,78.4971,16359.0
2022-04-27 14:35:00,92.35,92.38,92.26,92.38,27519.0,78.4971,78.5226,78.4206,78.5226,27519.0
2022-04-27 14:40:00,92.38,92.43,92.36,92.41,52982.0,78.5226,78.5651,78.5056,78.5481,52982.0
2022-04-27 14:45:00,92.41,92.43,92.34,92.36,16282.0,78.5481,78.5651,78.4886,78.5056,16282.0
2022-04-27 14:50:00,92.36,92.36,92.28,92.29,27772.0,78.5056,78.5056,78.4376,78.4461,27772.0
2022-04-27 14:55:00,92.29,92.3,92.24,92.25,44394.0,78.4461,78.4546,78.4036,78.4121,44394.0
2022-04-27 15:00:00,92.25,92.25,92.18,92.2,31578.0,78.4121,78.4121,78.3526,78.3696,31578.0
2022-04-27 15:05:00,92.2,92.26,92.2,92.24,34511.0,78.3696,78.4206,78.3696,78.4036,34511.0
2022-04-27 15:10:00,92.24,92.28,92.22,92.27,32373.0,78.4036,78.4376,78.3866,78.4291,32373.0
2022-04-27 15:15:00,92.28,92.29,92.24,92.26,23420.0,78.4376,78.4461,78.4036,78.4206,23420.0
2022-04-27 15:20:00,92.27,92.3,92.24,92.28,38990.0,78.4291,78.4546,78.4036,78.4376,38990.0
2022-04-27 15:25:00,92.29,92.38,92.27,92.32,80093.0,78.4461,78.5226,78.4291,78.4716,80093.0
2022-04-27 15:30:00,92.32,92.35,92.31,92.33,23460.0,78.4716,78.4971,78.4631,78.4801,23460.0
2022-04-27 15:35:00,92.33,92.35,92.25,92.25,73784.0,78.4801,78.4971,78.4121,78.4121,73784.0
2022-04-27 15:40:00,92.26,92.35,92.25,92.33,44918.0,78.4206,78.4971,78.4121,78.4801,44918.0
2022-04-27 15:45:00,92.33,92.38,92.32,92.37,85619.0,78.4801,78.5226,78.4716,78.5141,85619.0
2022-04-27 15:50:00,92.36,92.37,92.25,92.28,105716.0,78.5056,78.5141,78.4121,78.4376,105716.0
2022-04-27 15:55:00,92.29,92.34,92.24,92.28,153349.0,78.4461,78.4886,78.4036,78.4376,153349.0
2022-04-28 09:30:00,92.15,92.33,92.13,92.23,44853.0,78.3271,78.4801,78.3101,78.3951,44853.0
2022-04-28 09:35:00,92.22,92.26,92.16,92.22,48987.0,78.3866,78.4206,78.3356,78.3866,48987.0
2022-04-28 09:40:00,92.2,92.23,92.07,92.09,86700.0,78.3696,78.3951,78.2591,78.2761,86700.0
2022-04-28 09:45:00,92.1,92.17,92.09,92.17,79272.0,78.2846,78.3441,78.2761,78.3441,79272.0
2022-04-28 09:50:00,92.17,92.21,92.17,92.2,29003.0,78.3441,78.3781,78.3441,78.3696,29003.0
2022-04-28 09:55:00,92.19,92.19,92.09,92.1,30180.0,78.3611,78.3611,78.2761,78.2846,30180.0
2022-04-28 10:00:00,92.11,92.11,92.04,92.09,26551.0,78.2931,78.2931,78.2336,78.2761,26551.0
2022-04-28 10:05:00,92.08,92.11,92.0,92.0,30873.0,78.2676,78.2931,78.1996,78.1996,30873.0
2022-04-28 10:10:00,92.0,92.03,91.93,91.96,27752.0,78.1996,78.2251,78.1401,78.1656,27752.0
2022-04-28 10:15:00,91.96,92.09,91.96,92.09,32387.0,78.1656,78.2761,78.1656,78.2761,32387.0
2022-04-28 10:20:00,92.1,92.12,92.05,92.05,23186.0,78.2846,78.3016,78.2421,78.2421,23186.0
2022-04-28 10:25:00,92.06,92.07,91.95,91.95,132701.0,78.2506,78.2591,78.1571,78.1571,132701.0
2022-04-28 10:30:00,91.94,91.94,91.84,91.91,84034.0,78.1486,78.1486,78.0636,78.1231,84034.0
2022-04-28 10:35:00,91.92,91.93,91.9,91.92,21019.0,78.1316,78.1401,78.1146,78.1316,21019.0
2022-04-28 10:40:00,91.92,91.97,91.92,91.94,26230.0,78.1316,78.1741,78.1316,78.1486,26230.0
2022-04-28 10:45:00,91.95,91.96,91.88,91.9,33134.0,78.1571,78.1656,78.0976,78.1146,33134.0
2022-04-28 10:50:00,91.89,91.91,91.85,91.9,29056.0,78.1061,78.1231,78.0721,78.1146,29056.0
2022-04-28 10:55:00,91.91,91.95,91.91,91.94,27327.0,78.1231,78.1571,78.1231,78.1486,27327.0
2022-04-28 11:00:00,91.93,91.96,91.92,91.94,24820.0,78.1401,78.1656,78.1316,78.1486,24820.0
2022-04-28 11:05:00,91.94,92.02,91.94,91.98,36232.0,78.1486,78.2166,78.1486,78.1826,36232.0
2022-04-28 11:10:00,91.98,91.99,91.92,91.93,54656.0,78.1826,78.1911,78.1316,78.1401,54656.0
2022-04-28 11:15:00,91.94,91.95,91.86,91.91,53532.0,78.1486,78.1571,78.0806,78.1231,53532.0
2022-04-28 11:20:00,91.91,91.91,91.81,91.81,82023.0,78.1231,78.1231,78.0381,78.0381,82023.0
2022-04-28 11:25:00,91.81,91.89,91.8,91.89,66366.0,78.0381,78.1061,78.0296,78.1061,66366.0
2022-04-28 11:30:00,91.89,91.99,91.89,91.97,67394.0,78.1061,78.1911,78.1061,78.1741,67394.0
2022-04-28 11:35:00,91.97,91.97,91.88,91.9,63465.0,78.1741,78.1741,78.0976,78.1146,63465.0
2022-04-28 11:40:00,91.9,91.92,91.86,91.88,30202.0,78.1146,78.1316,78.0806,78.0976,30202.0
2022-04-28 11:45:00,91.87,91.87,91.84,91.85,18835.0,78.0891,78.0891,78.0636,78.0721,18835.0
2022-04-28 11:50:00,91.85,91.85,91.79,91.81,83526.0,78.0721,78.0721,78.0211,78.0381,83526.0
2022-04-28 11:55:00,91.81,91.83,91.78,91.82,22537.0,78.0381,78.0551,78.0126,78.0466,22537.0
2022-04-28 12:00:00,91.83,91.84,91.8,91.82,28671.0,78.0551,78.0636,78.0296,78.0466,28671.0
2022-04-28 12:05:00,91.81,91.83,91.8,91.81,38031.0,78.0381,78.0551,78.0296,78.0381,38031.0
2022-04-28 12:10:00,91.82,91.86,91.81,91.86,34633.0,78.0466,78.0806,78.0381,78.0806,34633.0
2022-04-28 12:15:00,91.86,91.87,91.8,91.81,44140.0,78.0806,78.0891,78.0296,78.0381,44140.0
2022-04-28 12:20:00,91.83,91.84,91.8,91.83,20647.0,78.0551,78.0636,78.0296,78.0551,20647.0
2022-04-28 12:25:00,91.84,91.9,91.84,91.9,39165.0,78.0636,78.1146,78.0636,78.1146,39165.0
2022-04-28 12:30:00,91.9,91.92,91.87,91.92,57740.0,78.1146,78.1316,78.0891,78.1316,57740.0
2022-04-28 12:35:00,91.92,91.93,91.87,91.9,132167.0,78.1316,78.1401,78.0891,78.1146,132167.0
2022-04-28 12:40:00,91.9,92.11,91.9,92.11,138636.0,78.1146,78.2931,78.1146,78.2931,138636.0
2022-04-28 12:45:00,92.11,92.17,92.06,92.06,123819.0,78.2931,78.3441,78.2506,78.2506,123819.0
2022-04-28 12:50:00,92.06,92.11,92.05,92.1,126063.0,78.2506,78.2931,78.2421,78.2846,126063.0
2022-04-28 12:55:00,92.11,92.14,92.08,92.14,17681.0,78.2931,78.3186,78.2676,78.3186,17681.0
2022-04-28 13:00:00,92.15,92.2,92.1,92.16,62753.0,78.3271,78.3696,78.2846,78.3356,62753.0
2022-04-28 13:05:00,92.16,92.18,92.13,92.16,27218.0,78.3356,78.3526,78.3101,78.3356,27218.0
2022-04-28 13:10:00,92.16,92.23,92.14,92.22,35328.0,78.3356,78.3951,78.3186,78.3866,35328.0
2022-04-28 13:15:00,92.21,92.22,92.1,92.22,28800.0,78.3781,78.3866,78.2846,78.3866,28800.0
2022-04-28 13:20:00,92.22,92.22,92.14,92.19,22541.0,78.3866,78.3866,78.3186,78.3611,22541.0
2022-04-28 13:25:00,92.19,92.23,92.17,92.2,37434.0,78.3611,78.3951,78.3441,78.3696,37434.0
2022-04-28 13:30:00,92.2,92.21,92.15,92.21,24368.0,78.3696,78.3781,78.3271,78.3781,24368.0
2022-04-28 13:35:00,92.21,92.24,92.2,92.23,25800.0,78.3781,78.4036,78.3696,78.3951,25800.0
2022-04-28 13:40:00,92.23,92.24,92.17,92.2,20398.0,78.3951,78.4036,78.3441,78.3696,20398.0
2022-04-28 13:45:00,92.2,92.24,92.18,92.23,28921.0,78.3696,78.4036,78.3526,78.3951,28921.0
2022-04-28 13:50:00,92.24,92.25,92.18,92.22,48139.0,78.4036,78.4121,78.3526,78.3866,48139.0
2022-04-28 13:55:00,92.22,92.28,92.21,92.27,16641.0,78.3866,78.4376,78.3781,78.4291,16641.0
2022-04-28 14:00:00,92.27,92.29,92.24,92.27,24519.0,78.4291,78.4461,78.4036,78.4291,24519.0
2022-04-28 14:05:00,92.27,92.29,92.25,92.29,18475.0,78.4291,78.4461,78.4121,78.4461,18475.0
2022-04-28 14:10:00,92.28,92.33,92.28,92.29,26507.0,78.4376,78.4801,78.4376,78.4461,26507.0
2022-04-28 14:15:00,92.3,92.32,92.25,92.32,17638.0,78.4546,78.4716,78.4121,78.4716,17638.0
2022-04-28 14:20:00,92.32,92.36,92.3,92.36,33613.0,78.4716,78.5056,78.4546,78.5056,33613.0
2022-04-28 14:25:00,92.36,92.38,92.34,92.38,19673.0,78.5056,78.5226,78.4886,78.5226,19673.0
2022-04-28 14:30:00,92.38,92.39,92.33,92.34,40707.0,78.5226,78.5311,78.4801,78.4886,40707.0
2022-04-28 14:35:00,92.34,92.35,92.27,92.28,38108.0,78.4886,78.4971,78.4291,78.4376,38108.0
2022-04-28 14:40:00,92.27,92.34,92.27,92.31,38517.0,78.4291,78.4886,78.4291,78.4631,38517.0
2022-04-28 14:45:00,92.31,92.39,92.31,92.33,58329.0,78.4631,78.5311,78.4631,78.4801,58329.0
2022-04-28 14:50:00,92.34,92.35,92.31,92.31,59366.0,78.4886,78.4971,78.4631,78.4631,59366.0
2022-04-28 14:55:00,92.32,92.34,92.29,92.32,39533.0,78.4716,78.4886,78.4461,78.4716,39533.0
2022-04-28 15:00:00,92.32,92.45,92.3,92.42,45304.0,78.4716,78.5821,78.4546,78.5566,45304.0
2022-04-28 15:05:00,92.43,92.46,92.43,92.46,29007.0,78.5651,78.5906,78.5651,78.5906,29007.0
2022-04-28 15:10:00,92.45,92.47,92.4,92.47,69375.0,78.5821,78.5991,78.5396,78.5991,69375.0
2022-04-28 15:15:00,92.47,92.5,92.44,92.5,64661.0,78.5991,78.6246,78.5736,78.6246,64661.0
2022-04-28 15:20:00,92.5,92.54,92.49,92.53,64305.0,78.6246,78.6586,78.6161,78.6501,64305.0
2022-04-28 15:25:00,92.53,92.53,92.46,92.47,67076.0,78.6501,78.6501,78.5906,78.5991,67076.0
2022-04-28 15:30:00,92.47,92.49,92.45,92.47,113803.0,78.5991,78.6161,78.5821,78.5991,113803.0
2022-04-28 15:35:00,92.47,92.49,92.43,92.45,26055.0,78.5991,78.6161,78.5651,78.5821,26055.0
2022-04-28 15:40:00,92.45,92.45,92.4,92.42,32279.0,78.5821,78.5821,78.5396,78.5566,32279.0
2022-04-28 15:45:00,92.43,92.49,92.41,92.48,165425.0,78.5651,78.6161,78.5481,78.6076,165425.0
2022-04-28 15:50:00,92.47,92.47,92.41,92.44,84653.0,78.5991,78.5991,78.5481,78.5736,84653.0
2022-04-28 15:55:00,92.44,92.45,92.37,92.45,80182.0,78.5736,78.5821,78.5141,78.5821,80182.0
2022-04-29 09:30:00,91.64,91.64,91.39,91.49,62553.0,77.8936,77.8936,77.6811,77.7661,62553.0
2022-04-29 09:35:00,91.47,91.48,91.37,91.44,52584.0,77.7491,77.7576,77.6641,77.7236,52584.0
2022-04-29 09:40:00,91.45,91.53,91.43,91.45,46438.0,77.7321,77.8001,77.7151,77.7321,46438.0
2022-04-29 09:45:00,91.45,91.73,91.44,91.72,89986.0,77.7321,77.9701,77.7236,77.9616,89986.0
2022-04-29 09:50:00,91.72,91.87,91.72,91.8,89603.0,77.9616,78.0891,77.9616,78.0296,89603.0
2022-04-29 09:55:00,91.81,91.92,91.81,91.87,62631.0,78.0381,78.1316,78.0381,78.0891,62631.0
2022-04-29 10:00:00,91.87,91.92,91.81,91.87,339108.0,78.0891,78.1316,78.0381,78.0891,339108.0
2022-04-29 10:05:00,91.87,91.91,91.71,91.75,139198.0,78.0891,78.1231,77.9531,77.9871,139198.0
2022-04-29 10:10:00,91.76,91.87,91.76,91.77,105609.0,77.9956,78.0891,77.9956,78.0041,105609.0
2022-04-29 10:15:00,91.78,91.82,91.68,91.7,48031.0,78.0126,78.0466,77.9276,77.9446,48031.0
2022-04-29 10:20:00,91.7,91.71,91.66,91.67,101195.0,77.9446,77.9531,77.9106,77.9191,101195.0
2022-04-29 10:25:00,91.68,91.69,91.57,91.59,26175.0,77.9276,77.9361,77.8341,77.8511,26175.0
2022-04-29 10:30:00,91.59,91.64,91.57,91.63,29978.0,77.8511,77.8936,77.8341,77.8851,29978.0
2022-04-29 10:35:00,91.62,91.62,91.57,91.59,16463.0,77.8766,77.8766,77.8341,77.8511,16463.0
2022-04-29 10:40:00,91.6,91.63,91.5,91.52,68905.0,77.8596,77.8851,77.7746,77.7916,68905.0
2022-04-29 10:45:00,91.52,91.59,91.5,91.59,30935.0,77.7916,77.8511,77.7746,77.8511,30935.0
2022-04-29 10:50:00,91.59,91.65,91.58,91.65,84474.0,77.8511,77.9021,77.8426,77.9021,84474.0
2022-04-29 10:55:00,91.66,91.72,91.64,91.67,213601.0,77.9106,77.9616,77.8936,77.9191,213601.0
2022-04-29 11:00:00,91.67,91.68,91.54,91.56,71075.0,77.9191,77.9276,77.8086,77.8256,71075.0
2022-04-29 11:05:00,91.56,91.57,91.45,91.45,120828.0,77.8256,77.8341,77.7321,77.7321,120828.0
2022-04-29 11:10:00,91.44,91.46,91.38,91.45,117356.0,77.7236,77.7406,77.6726,77.7321,117356.0
2022-04-29 11:15:00,91.45,91.46,91.4,91.44,28994.0,77.7321,77.7406,77.6896,77.7236,28994.0
2022-04-29 11:20:00,91.45,91.5,91.4,91.42,207128.0,77.7321,77.7746,77.6896,77.7066,207128.0
2022-04-29 11:25:00,91.42,91.44,91.36,91.44,36027.0,77.7066,77.7236,77.6556,77.7236,36027.0
2022-04-29 11:30:00,91.45,91.53,91.43,91.46,84209.0,77.7321,77.8001,77.7151,77.7406,84209.0
2022-04-29 11:35:00,91.46,91.49,91.37,91.37,37202.0,77.7406,77.7661,77.6641,77.6641,37202.0
2022-04-29 11:40:00,91.38,91.43,91.37,91.43,29792.0,77.6726,77.7151,77.6641,77.7151,29792.0
2022-04-29 11:45:00,91.44,91.45,91.39,91.42,25659.0,77.7236,77.7321,77.6811,77.7066,25659.0
2022-04-29 11:50:00,91.42,91.43,91.38,91.4,60954.0,77.7066,77.7151,77.6726,77.6896,60954.0
2022-04-29 11:55:00,91.4,91.43,91.29,91.33,76448.0,77.6896,77.7151,77.5961,77.6301,76448.0
2022-04-29 12:00:00,91.32,91.32,91.15,91.17,97268.0,77.6216,77.6216,77.4771,77.4941,97268.0
2022-04-29 12:05:00,91.17,91.25,91.17,91.23,45799.0,77.4941,77.5621,77.4941,77.5451,45799.0
2022-04-29 12:10:00,91.24,91.24,91.16,91.17,58354.0,77.5536,77.5536,77.4856,77.4941,58354.0
2022-04-29 12:15:00,91.16,91.17,91.12,91.12,26150.0,77.4856,77.4941,77.4516,77.4516,26150.0
2022-04-29 12:20:00,91.13,91.21,91.12,91.19,126402.0,77.4601,77.5281,77.4516,77.5111,126402.0
2022-04-29 12:25:00,91.2,91.21,91.12,91.12,51827.0,77.5196,77.5281,77.4516,77.4516,51827.0
2022-04-29 12:30:00,91.11,91.2,91.1,91.2,83925.0,77.4431,77.5196,77.4346,77.5196,83925.0
2022-04-29 12:35:00,91.19,91.22,91.19,91.22,71668.0,77.5111,77.5366,77.5111,77.5366,71668.0
2022-04-29 12:40:00,91.22,91.22,91.18,91.2,42333.0,77.5366,77.5366,77.5026,77.5196,42333.0
2022-04-29 12:45:00,91.2,91.2,91.16,91.19,90850.0,77.5196,77.5196,77.4856,77.5111,90850.0
2022-04-29 12:50:00,91.18,91.19,91.12,91.13,48535.0,77.5026,77.5111,77.4516,77.4601,48535.0
2022-04-29 12:55:00,91.14,91.18,91.13,91.15,37721.0,77.4686,77.5026,77.4601,77.4771,37721.0
2022-04-29 13:00:00,91.14,91.2,91.13,91.17,30450.0,77.4686,77.5196,77.4601,77.4941,30450.0
2022-04-29 13:05:00,91.17,91.17,91.12,91.13,64865.0,77.4941,77.4941,77.4516,77.4601,64865.0
2022-04-29 13:10:00,91.11,91.11,91.06,91.08,41495.0,77.4431,77.4431,77.4006,77.4176,41495.0
2022-04-29 13:15:00,91.06,91.08,91.04,91.06,63891.0,77.4006,77.4176,77.3836,77.4006,63891.0
2022-04-29 13:20:00,91.06,91.09,91.05,91.09,36697.0,77.4006,77.4261,77.3921,77.4261,36697.0
2022-04-29 13:25:00,91.09,91.12,91.08,91.11,42393.0,77.4261,77.4516,77.4176,77.4431,42393.0
2022-04-29 13:30:00,91.12,91.14,91.07,91.08,58987.0,77.4516,77.4686,77.4091,77.4176,58987.0
2022-04-29 13:35:00,91.08,91.16,91.07,91.11,131299.0,77.4176,77.4856,77.4091,77.4431,131299.0
2022-04-29 13:40:00,91.11,91.12,91.08,91.09,31013.0,77.4431,77.4516,77.4176,77.4261,31013.0
2022-04-29 13:45:00,91.09,91.09,91.02,91.03,64146.0,77.4261,77.4261,77.3666,77.3751,64146.0
2022-04-29 13:50:00,91.04,91.06,91.02,91.03,26298.0,77.3836,77.4006,77.3666,77.3751,26298.0
2022-04-29 13:55:00,91.03,91.04,91.01,91.03,49367.0,77.3751,77.3836,77.3581,77.3751,49367.0
2022-04-29 14:00:00,91.04,91.09,91.03,91.09,36343.0,77.3836,77.4261,77.3751,77.4261,36343.0
2022-04-29 14:05:00,91.08,91.09,91.01,91.03,26566.0,77.4176,77.4261,77.3581,77.3751,26566.0
2022-04-29 14:10:00,91.03,91.03,90.99,91.0,56531.0,77.3751,77.3751,77.3411,77.3496,56531.0
2022-04-29 14:15:00,91.0,91.06,91.0,91.01,74379.0,77.3496,77.4006,77.3496,77.3581,74379.0
2022-04-29 14:20:00,91.02,91.03,90.99,91.01,33644.0,77.3666,77.3751,77.3411,77.3581,33644.0
2022-04-29 14:25:00,91.01,91.11,91.01,91.04,315431.0,77.3581,77.4431,77.3581,77.3836,315431.0
2022-04-29 14:30:00,91.04,91.11,91.03,91.03,62999.0,77.3836,77.4431,77.3751,77.3751,62999.0
2022-04-29 14:35:00,91.03,91.1,91.03,91.09,30293.0,77.3751,77.4346,77.3751,77.4261,30293.0
2022-04-29 14:40:00,91.09,91.17,91.08,91.17,31257.0,77.4261,77.4941,77.4176,77.4941,31257.0
2022-04-29 14:45:00,91.16,91.16,91.09,91.09,109186.0,77.4856,77.4856,77.4261,77.4261,109186.0
2022-04-29 14:50:00,91.1,91.15,91.1,91.13,168483.0,77.4346,77.4771,77.4346,77.4601,168483.0
2022-04-29 14:55:00,91.13,91.24,91.1,91.12,318516.0,77.4601,77.5536,77.4346,77.4516,318516.0
2022-04-29 15:00:00,91.11,91.11,91.06,91.11,51145.0,77.4431,77.4431,77.4006,77.4431,51145.0
2022-04-29 15:05:00,91.11,91.13,91.09,91.09,49012.0,77.4431,77.4601,77.4261,77.4261,49012.0
2022-04-29 15:10:00,91.09,91.13,91.07,91.11,34154.0,77.4261,77.4601,77.4091,77.4431,34154.0
2022-04-29 15:15:00,91.12,91.15,91.1,91.15,48572.0,77.4516,77.4771,77.4346,77.4771,48572.0
2022-04-29 15:20:00,91.15,91.16,91.1,91.15,85859.0,77.4771,77.4856,77.4346,77.4771,85859.0
2022-04-29 15:25:00,91.15,91.17,91.1,91.14,121619.0,77.4771,77.4941,77.4346,77.4686,121619.0
2022-04-29 15:30:00,91.14,91.15,91.08,91.1,78448.0,77.4686,77.4771,77.4176,77.4346,78448.0
2022-04-29 15:35:00,91.09,91.14,91.06,91.07,77667.0,77.4261,77.4686,77.4006,77.4091,77667.0
2022-04-29 15:40:00,91.06,91.09,91.01,91.02,75402.0,77.4006,77.4261,77.3581,77.3666,75402.0
2022-04-29 15:45:00,91.02,91.03,90.87,90.9,315741.0,77.3666,77.3751,77.2391,77.2646,315741.0
2022-04-29 15:50:00,90.89,90.94,90.79,90.93,395151.0,77.2561,77.2986,77.1711,77.2901,395151.0
2022-04-29 15:55:00,90.93,90.93,90.8,90.89,360411.0,77.2901,77.2901,77.1796,77.2561,360411.0
2022-05-02 09:30:00,90.6,90.64,90.44,90.45,98511.0,77.321,77.3551,77.1844,77.193,98511.0
2022-05-02 09:35:00,90.44,90.44,90.26,90.31,21984.0,77.1844,77.1844,77.0308,77.0735,21984.0
2022-05-02 09:40:00,90.37,90.53,90.27,90.41,119580.0,77.1247,77.2613,77.0394,77.1588,119580.0
2022-05-02 09:45:00,90.41,90.46,90.35,90.35,198913.0,77.1588,77.2015,77.1076,77.1076,198913.0
2022-05-02 09:50:00,90.35,90.39,90.31,90.37,69093.0,77.1076,77.1418,77.0735,77.1247,69093.0
2022-05-02 09:55:00,90.37,90.42,90.32,90.38,68543.0,77.1247,77.1674,77.082,77.1332,68543.0
2022-05-02 10:00:00,90.36,90.49,90.32,90.48,128260.0,77.1162,77.2271,77.082,77.2186,128260.0
2022-05-02 10:05:00,90.48,90.49,90.3,90.31,31741.0,77.2186,77.2271,77.065,77.0735,31741.0
2022-05-02 10:10:00,90.3,90.31,90.23,90.27,34975.0,77.065,77.0735,77.0052,77.0394,34975.0
2022-05-02 10:15:00,90.28,90.3,90.21,90.27,77469.0,77.0479,77.065,76.9882,77.0394,77469.0
2022-05-02 10:20:00,90.26,90.3,90.22,90.28,78952.0,77.0308,77.065,76.9967,77.0479,78952.0
2022-05-02 10:25:00,90.28,90.36,90.26,90.32,26941.0,77.0479,77.1162,77.0308,77.082,26941.0
2022-05-02 10:30:00,90.32,90.41,90.32,90.4,82882.0,77.082,77.1588,77.082,77.1503,82882.0
2022-05-02 10:35:00,90.4,90.4,90.34,90.36,48777.0,77.1503,77.1503,77.0991,77.1162,48777.0
2022-05-02 10:40:00,90.36,90.39,90.33,90.33,21106.0,77.1162,77.1418,77.0906,77.0906,21106.0
2022-05-02 10:45:00,90.33,90.33,90.22,90.27,18123.0,77.0906,77.0906,76.9967,77.0394,18123.0
2022-05-02 10:50:00,90.28,90.29,90.21,90.25,12514.0,77.0479,77.0564,76.9882,77.0223,12514.0
2022-05-02 10:55:00,90.24,90.33,90.22,90.31,76704.0,77.0138,77.0906,76.9967,77.0735,76704.0
2022-05-02 11:00:00,90.31,90.32,90.13,90.16,41403.0,77.0735,77.082,76.9199,76.9455,41403.0
2022-05-02 11:05:00,90.16,90.25,90.16,90.23,54606.0,76.9455,77.0223,76.9455,77.0052,54606.0
2022-05-02 11:10:00,90.24,90.28,90.21,90.28,37068.0,77.0138,77.0479,76.9882,77.0479,37068.0
2022-05-02 11:15:00,90.27,90.28,90.15,90.15,16232.0,77.0394,77.0479,76.9369,76.9369,16232.0
2022-05-02 11:20:00,90.15,90.17,90.07,90.16,93863.0,76.9369,76.954,76.8687,76.9455,93863.0
2022-05-02 11:25:00,90.16,90.18,90.1,90.16,48542.0,76.9455,76.9625,76.8943,76.9455,48542.0
2022-05-02 11:30:00,90.16,90.16,90.11,90.13,34719.0,76.9455,76.9455,76.9028,76.9199,34719.0
2022-05-02 11:35:00,90.14,90.22,90.12,90.14,34967.0,76.9284,76.9967,76.9113,76.9284,34967.0
2022-05-02 11:40:00,90.13,90.16,90.09,90.12,19333.0,76.9199,76.9455,76.8857,76.9113,19333.0
2022-05-02 11:45:00,90.11,90.2,90.1,90.14,31143.0,76.9028,76.9796,76.8943,76.9284,31143.0
2022-05-02 11:50:00,90.14,90.21,90.14,90.21,27668.0,76.9284,76.9882,76.9284,76.9882,27668.0
2022-05-02 11:55:00,90.21,90.21,90.15,90.17,29687.0,76.9882,76.9882,76.9369,76.954,29687.0
2022-05-02 12:00:00,90.17,90.21,90.05,90.05,54360.0,76.954,76.9882,76.8516,76.8516,54360.0
2022-05-02 12:05:00,90.06,90.09,90.04,90.09,15867.0,76.8601,76.8857,76.8431,76.8857,15867.0
2022-05-02 12:10:00,90.08,90.09,90.02,90.07,41204.0,76.8772,76.8857,76.826,76.8687,41204.0
2022-05-02 12:15:00,90.07,90.09,89.99,90.08,47891.0,76.8687,76.8857,76.8004,76.8772,47891.0
2022-05-02 12:20:00,90.07,90.1,90.0,90.01,105350.0,76.8687,76.8943,76.8089,76.8175,105350.0
2022-05-02 12:25:00,90.01,90.06,90.0,90.03,124276.0,76.8175,76.8601,76.8089,76.8345,124276.0
2022-05-02 12:30:00,90.03,90.04,89.97,90.01,29698.0,76.8345,76.8431,76.7833,76.8175,29698.0
2022-05-02 12:35:00,90.01,90.03,89.94,89.94,60726.0,76.8175,76.8345,76.7577,76.7577,60726.0
2022-05-02 12:40:00,89.94,90.0,89.9,89.92,34724.0,76.7577,76.8089,76.7236,76.7407,34724.0
2022-05-02 12:45:00,89.92,89.93,89.87,89.9,31433.0,76.7407,76.7492,76.698,76.7236,31433.0
2022-05-02 12:50:00,89.9,89.93,89.84,89.84,43389.0,76.7236,76.7492,76.6724,76.6724,43389.0
2022-05-02 12:55:00,89.84,89.92,89.83,89.84,25211.0,76.6724,76.7407,76.6638,76.6724,25211.0
2022-05-02 13:00:00,89.85,89.86,89.78,89.79,42476.0,76.6809,76.6895,76.6212,76.6297,42476.0
2022-05-02 13:05:00,89.79,89.96,89.79,89.88,346875.0,76.6297,76.7748,76.6297,76.7065,346875.0
2022-05-02 13:10:00,89.88,89.94,89.84,89.86,130844.0,76.7065,76.7577,76.6724,76.6895,130844.0
2022-05-02 13:15:00,89.86,89.88,89.8,89.81,105431.0,76.6895,76.7065,76.6382,76.6468,105431.0
2022-05-02 13:20:00,89.81,89.82,89.8,89.8,52588.0,76.6468,76.6553,76.6382,76.6382,52588.0
2022-05-02 13:25:00,89.8,89.84,89.8,89.83,43802.0,76.6382,76.6724,76.6382,76.6638,43802.0
2022-05-02 13:30:00,89.82,89.84,89.79,89.8,64469.0,76.6553,76.6724,76.6297,76.6382,64469.0
2022-05-02 13:35:00,89.81,89.84,89.8,89.82,74004.0,76.6468,76.6724,76.6382,76.6553,74004.0
2022-05-02 13:40:00,89.83,89.84,89.77,89.77,45335.0,76.6638,76.6724,76.6126,76.6126,45335.0
2022-05-02 13:45:00,89.77,89.79,89.74,89.76,78065.0,76.6126,76.6297,76.587,76.6041,78065.0
2022-05-02 13:50:00,89.77,89.77,89.74,89.76,83417.0,76.6126,76.6126,76.587,76.6041,83417.0
2022-05-02 13:55:00,89.76,89.85,89.76,89.83,64726.0,76.6041,76.6809,76.6041,76.6638,64726.0
2022-05-02 14:00:00,89.83,89.87,89.78,89.83,72090.0,76.6638,76.698,76.6212,76.6638,72090.0
2022-05-02 14:05:00,89.83,89.83,89.77,89.77,37116.0,76.6638,76.6638,76.6126,76.6126,37116.0
2022-05-02 14:10:00,89.77,89.78,89.68,89.7,58357.0,76.6126,76.6212,76.5358,76.5529,58357.0
2022-05-02 14:15:00,89.69,89.7,89.65,89.69,60039.0,76.5444,76.5529,76.5102,76.5444,60039.0
2022-05-02 14:20:00,89.69,89.72,89.67,89.71,35427.0,76.5444,76.57,76.5273,76.5614,35427.0
2022-05-02 14:25:00,89.7,89.71,89.68,89.69,42048.0,76.5529,76.5614,76.5358,76.5444,42048.0
2022-05-02 14:30:00,89.7,89.75,89.68,89.72,74657.0,76.5529,76.5956,76.5358,76.57,74657.0
2022-05-02 14:35:00,89.72,89.72,89.65,89.66,74589.0,76.57,76.57,76.5102,76.5188,74589.0
2022-05-02 14:40:00,89.66,89.67,89.59,89.59,76210.0,76.5188,76.5273,76.459,76.459,76210.0
2022-05-02 14:45:00,89.6,89.69,89.6,89.63,104619.0,76.4676,76.5444,76.4676,76.4932,104619.0
2022-05-02 14:50:00,89.63,89.72,89.63,89.68,111167.0,76.4932,76.57,76.4932,76.5358,111167.0
2022-05-02 14:55:00,89.68,89.68,89.59,89.6,44811.0,76.5358,76.5358,76.459,76.4676,44811.0
2022-05-02 15:00:00,89.61,89.67,89.6,89.64,151847.0,76.4761,76.5273,76.4676,76.5017,151847.0
2022-05-02 15:05:00,89.65,89.7,89.63,89.7,44954.0,76.5102,76.5529,76.4932,76.5529,44954.0
2022-05-02 15:10:00,89.7,89.78,89.7,89.74,92927.0,76.5529,76.6212,76.5529,76.587,92927.0
2022-05-02 15:15:00,89.75,89.84,89.74,89.81,100762.0,76.5956,76.6724,76.587,76.6468,100762.0
2022-05-02 15:20:00,89.81,89.95,89.81,89.95,64040.0,76.6468,76.7663,76.6468,76.7663,64040.0
2022-05-02 15:25:00,89.95,90.0,89.89,89.92,422771.0,76.7663,76.8089,76.7151,76.7407,422771.0
2022-05-02 15:30:00,89.93,90.04,89.93,90.04,183467.0,76.7492,76.8431,76.7492,76.8431,183467.0
2022-05-02 15:35:00,90.03,90.07,89.97,90.0,136200.0,76.8345,76.8687,76.7833,76.8089,136200.0
2022-05-02 15:40:00,90.0,90.03,89.92,89.92,74753.0,76.8089,76.8345,76.7407,76.7407,74753.0
2022-05-02 15:45:00,89.92,90.02,89.92,89.98,134865.0,76.7407,76.826,76.7407,76.7919,134865.0
2022-05-02 15:50:00,89.99,90.05,89.98,90.02,101719.0,76.8004,76.8516,76.7919,76.826,101719.0
2022-05-02 15:55:00,90.02,90.06,90.0,90.03,223453.0,76.826,76.8601,76.8089,76.8345,223453.0
2022-05-03 09:30:00,90.54,90.55,90.38,90.52,152847.0,77.2698,77.2783,77.1332,77.2527,152847.0
2022-05-03 09:35:00,90.52,90.59,90.44,90.49,164200.0,77.2527,77.3125,77.1844,77.2271,164200.0
2022-05-03 09:40:00,90.5,90.54,90.46,90.5,73970.0,77.2356,77.2698,77.2015,77.2356,73970.0
2022-05-03 09:45:00,90.48,90.49,90.44,90.48,44011.0,77.2186,77.2271,77.1844,77.2186,44011.0
2022-05-03 09:50:00,90.48,90.61,90.47,90.61,72603.0,77.2186,77.3295,77.21,77.3295,72603.0
2022-05-03 09:55:00,90.61,90.67,90.57,90.64,37635.0,77.3295,77.3807,77.2954,77.3551,37635.0
2022-05-03 10:00:00,90.64,90.7,90.58,90.64,335091.0,77.3551,77.4063,77.3039,77.3551,335091.0
2022-05-03 10:05:00,90.64,90.66,90.57,90.58,91166.0,77.3551,77.3722,77.2954,77.3039,91166.0
2022-05-03 10:10:00,90.58,90.63,90.55,90.61,93829.0,77.3039,77.3466,77.2783,77.3295,93829.0
2022-05-03 10:15:00,90.61,90.62,90.54,90.61,72337.0,77.3295,77.3381,77.2698,77.3295,72337.0
2022-05-03 10:20:00,90.61,90.65,90.58,90.62,85222.0,77.3295,77.3637,77.3039,77.3381,85222.0
2022-05-03 10:25:00,90.63,90.67,90.62,90.65,64184.0,77.3466,77.3807,77.3381,77.3637,64184.0
2022-05-03 10:30:00,90.66,90.67,90.61,90.63,30139.0,77.3722,77.3807,77.3295,77.3466,30139.0
2022-05-03 10:35:00,90.64,90.66,90.59,90.59,21006.0,77.3551,77.3722,77.3125,77.3125,21006.0
2022-05-03 10:40:00,90.58,90.59,90.54,90.57,47094.0,77.3039,77.3125,77.2698,77.2954,47094.0
2022-05-03 10:45:00,90.56,90.56,90.51,90.53,35372.0,77.2869,77.2869,77.2442,77.2613,35372.0
2022-05-03 10:50:00,90.53,90.59,90.52,90.57,14992.0,77.2613,77.3125,77.2527,77.2954,14992.0
2022-05-03 10:55:00,90.58,90.59,90.53,90.55,21908.0,77.3039,77.3125,77.2613,77.2783,21908.0
2022-05-03 11:00:00,90.54,90.58,90.52,90.57,15447.0,77.2698,77.3039,77.2527,77.2954,15447.0
2022-05-03 11:05:00,90.57,90.72,90.57,90.72,81538.0,77.2954,77.4234,77.2954,77.4234,81538.0
2022-05-03 11:10:00,90.73,90.73,90.63,90.67,41379.0,77.4319,77.4319,77.3466,77.3807,41379.0
2022-05-03 11:15:00,90.67,90.72,90.64,90.67,179342.0,77.3807,77.4234,77.3551,77.3807,179342.0
2022-05-03 11:20:00,90.67,90.73,90.67,90.72,53892.0,77.3807,77.4319,77.3807,77.4234,53892.0
2022-05-03 11:25:00,90.71,90.72,90.64,90.64,37002.0,77.4149,77.4234,77.3551,77.3551,37002.0
2022-05-03 11:30:00,90.65,90.7,90.64,90.67,25001.0,77.3637,77.4063,77.3551,77.3807,25001.0
2022-05-03 11:35:00,90.67,90.67,90.62,90.63,26761.0,77.3807,77.3807,77.3381,77.3466,26761.0
2022-05-03 11:40:00,90.63,90.67,90.62,90.65,47616.0,77.3466,77.3807,77.3381,77.3637,47616.0
2022-05-03 11:45:00,90.65,90.69,90.64,90.68,39294.0,77.3637,77.3978,77.3551,77.3893,39294.0
2022-05-03 11:50:00,90.68,90.69,90.65,90.67,36001.0,77.3893,77.3978,77.3637,77.3807,36001.0
2022-05-03 11:55:00,90.66,90.68,90.66,90.66,12916.0,77.3722,77.3893,77.3722,77.3722,12916.0
2022-05-03 12:00:00,90.66,90.7,90.65,90.67,67464.0,77.3722,77.4063,77.3637,77.3807,67464.0
2022-05-03 12:05:00,90.67,90.67,90.55,90.56,42913.0,77.3807,77.3807,77.2783,77.2869,42913.0
2022-05-03 12:10:00,90.55,90.56,90.48,90.51,26967.0,77.2783,77.2869,77.2186,77.2442,26967.0
2022-05-03 12:15:00,90.51,90.54,90.5,90.51,37459.0,77.2442,77.2698,77.2356,77.2442,37459.0
2022-05-03 12:20:00,90.51,90.56,90.51,90.54,30451.0,77.2442,77.2869,77.2442,77.2698,30451.0
2022-05-03 12:25:00,90.54,90.55,90.48,90.52,20619.0,77.2698,77.2783,77.2186,77.2527,20619.0
2022-05-03 12:30:00,90.52,90.58,90.5,90.56,24161.0,77.2527,77.3039,77.2356,77.2869,24161.0
2022-05-03 12:35:00,90.56,90.6,90.54,90.56,46526.0,77.2869,77.321,77.2698,77.2869,46526.0
2022-05-03 12:40:00,90.56,90.6,90.54,90.59,19918.0,77.2869,77.321,77.2698,77.3125,19918.0
2022-05-03 12:45:00,90.59,90.61,90.56,90.57,31060.0,77.3125,77.3295,77.2869,77.2954,31060.0
2022-05-03 12:50:00,90.58,90.58,90.55,90.55,24773.0,77.3039,77.3039,77.2783,77.2783,24773.0
2022-05-03 12:55:00,90.55,90.57,90.52,90.57,34430.0,77.2783,77.2954,77.2527,77.2954,34430.0
2022-05-03 13:00:00,90.56,90.62,90.55,90.55,15683.0,77.2869,77.3381,77.2783,77.2783,15683.0
2022-05-03 13:05:00,90.55,90.61,90.53,90.61,21922.0,77.2783,77.3295,77.2613,77.3295,21922.0
2022-05-03 13:10:00,90.61,90.61,90.56,90.58,26845.0,77.3295,77.3295,77.2869,77.3039,26845.0
2022-05-03 13:15:00,90.58,90.61,90.57,90.58,38802.0,77.3039,77.3295,77.2954,77.3039,38802.0
2022-05-03 13:20:00,90.58,90.6,90.52,90.55,24016.0,77.3039,77.321,77.2527,77.2783,24016.0
2022-05-03 13:25:00,90.54,90.54,90.51,90.53,18563.0,77.2698,77.2698,77.2442,77.2613,18563.0
2022-05-03 13:30:00,90.54,90.63,90.53,90.62,14781.0,77.2698,77.3466,77.2613,77.3381,14781.0
2022-05-03 13:35:00,90.62,90.63,90.58,90.61,24211.0,77.3381,77.3466,77.3039,77.3295,24211.0
2022-05-03 13:40:00,90.61,90.65,90.6,90.65,39309.0,77.3295,77.3637,77.321,77.3637,39309.0
2022-05-03 13:45:00,90.64,90.66,90.63,90.64,34659.0,77.3551,77.3722,77.3466,77.3551,34659.0
2022-05-03 13:50:00,90.64,90.65,90.6,90.61,29837.0,77.3551,77.3637,77.321,77.3295,29837.0
2022-05-03 13:55:00,90.61,90.62,90.6,90.61,21066.0,77.3295,77.3381,77.321,77.3295,21066.0
2022-05-03 14:00:00,90.61,90.62,90.54,90.56,56794.0,77.3295,77.3381,77.2698,77.2869,56794.0
2022-05-03 14:05:00,90.55,90.56,90.53,90.56,37110.0,77.2783,77.2869,77.2613,77.2869,37110.0
2022-05-03 14:10:00,90.56,90.57,90.5,90.5,21489.0,77.2869,77.2954,77.2356,77.2356,21489.0
2022-05-03 14:15:00,90.5,90.51,90.44,90.44,57830.0,77.2356,77.2442,77.1844,77.1844,57830.0
2022-05-03 14:20:00,90.45,90.5,90.44,90.48,19251.0,77.193,77.2356,77.1844,77.2186,19251.0
2022-05-03 14:25:00,90.47,90.47,90.42,90.43,28978.0,77.21,77.21,77.1674,77.1759,28978.0
2022-05-03 14:30:00,90.44,90.47,90.42,90.45,34201.0,77.1844,77.21,77.1674,77.193,34201.0
2022-05-03 14:35:00,90.45,90.49,90.43,90.44,34626.0,77.193,77.2271,77.1759,77.1844,34626.0
2022-05-03 14:40:00,90.45,90.46,90.38,90.42,309457.0,77.193,77.2015,77.1332,77.1674,309457.0
2022-05-03 14:45:00,90.42,90.46,90.36,90.44,21602.0,77.1674,77.2015,77.1162,77.1844,21602.0
2022-05-03 14:50:00,90.44,90.55,90.43,90.53,53780.0,77.1844,77.2783,77.1759,77.2613,53780.0
2022-05-03 14:55:00,90.52,90.59,90.5,90.56,87752.0,77.2527,77.3125,77.2356,77.2869,87752.0
2022-05-03 15:00:00,90.56,90.57,90.52,90.52,50888.0,77.2869,77.2954,77.2527,77.2527,50888.0
2022-05-03 15:05:00,90.51,90.55,90.49,90.49,69861.0,77.2442,77.2783,77.2271,77.2271,69861.0
2022-05-03 15:10:00,90.5,90.53,90.47,90.53,23332.0,77.2356,77.2613,77.21,77.2613,23332.0
2022-05-03 15:15:00,90.52,90.53,90.47,90.49,36798.0,77.2527,77.2613,77.21,77.2271,36798.0
2022-05-03 15:20:00,90.48,90.53,90.42,90.46,22076.0,77.2186,77.2613,77.1674,77.2015,22076.0
2022-05-03 15:25:00,90.47,90.5,90.45,90.47,46012.0,77.21,77.2356,77.193,77.21,46012.0
2022-05-03 15:30:00,90.47,90.48,90.43,90.45,41796.0,77.21,77.2186,77.1759,77.193,41796.0
2022-05-03 15:35:00,90.45,90.51,90.4,90.44,133132.0,77.193,77.2442,77.1503,77.1844,133132.0
2022-05-03 15:40:00,90.44,90.45,90.4,90.43,47437.0,77.1844,77.193,77.1503,77.1759,47437.0
2022-05-03 15:45:00,90.43,90.47,90.4,90.41,31552.0,77.1759,77.21,77.1503,77.1588,31552.0
2022-05-03 15:50:00,90.4,90.47,90.37,90.45,121192.0,77.1503,77.21,77.1247,77.193,121192.0
2022-05-03 15:55:00,90.46,90.51,90.43,90.45,151867.0,77.2015,77.2442,77.1759,77.193,151867.0
2022-05-04 09:30:00,90.52,90.53,90.36,90.36,32560.0,77.2527,77.2613,77.1162,77.1162,32560.0
2022-05-04 09:35:00,90.35,90.4,90.34,90.36,63908.0,77.1076,77.1503,77.0991,77.1162,63908.0
2022-05-04 09:40:00,90.35,90.39,90.32,90.35,44364.0,77.1076,77.1418,77.082,77.1076,44364.0
2022-05-04 09:45:00,90.36,90.37,90.31,90.32,56956.0,77.1162,77.1247,77.0735,77.082,56956.0
2022-05-04 09:50:00,90.33,90.33,90.27,90.31,58011.0,77.0906,77.0906,77.0394,77.0735,58011.0
2022-05-04 09:55:00,90.32,90.37,90.32,90.32,145178.0,77.082,77.1247,77.082,77.082,145178.0
2022-05-04 10:00:00,90.32,90.35,90.27,90.31,112293.0,77.082,77.1076,77.0394,77.0735,112293.0
2022-05-04 10:05:00,90.3,90.31,90.26,90.3,105862.0,77.065,77.0735,77.0308,77.065,105862.0
2022-05-04 10:10:00,90.29,90.32,90.26,90.27,101086.0,77.0564,77.082,77.0308,77.0394,101086.0
2022-05-04 10:15:00,90.27,90.33,90.26,90.32,97577.0,77.0394,77.0906,77.0308,77.082,97577.0
2022-05-04 10:20:00,90.33,90.33,90.29,90.3,48286.0,77.0906,77.0906,77.0564,77.065,48286.0
2022-05-04 10:25:00,90.3,90.36,90.29,90.32,47963.0,77.065,77.1162,77.0564,77.082,47963.0
2022-05-04 10:30:00,90.32,90.33,90.3,90.32,15261.0,77.082,77.0906,77.065,77.082,15261.0
2022-05-04 10:35:00,90.33,90.39,90.33,90.39,12874.0,77.0906,77.1418,77.0906,77.1418,12874.0
2022-05-04 10:40:00,90.4,90.42,90.39,90.41,29926.0,77.1503,77.1674,77.1418,77.1588,29926.0
2022-05-04 10:45:00,90.41,90.45,90.41,90.42,21948.0,77.1588,77.193,77.1588,77.1674,21948.0
2022-05-04 10:50:00,90.42,90.46,90.39,90.43,74372.0,77.1674,77.2015,77.1418,77.1759,74372.0
2022-05-04 10:55:00,90.44,90.53,90.44,90.5,91972.0,77.1844,77.2613,77.1844,77.2356,91972.0
2022-05-04 11:00:00,90.51,90.52,90.49,90.5,38659.0,77.2442,77.2527,77.2271,77.2356,38659.0
2022-05-04 11:05:00,90.49,90.5,90.46,90.5,27187.0,77.2271,77.2356,77.2015,77.2356,27187.0
2022-05-04 11:10:00,90.5,90.5,90.44,90.47,22545.0,77.2356,77.2356,77.1844,77.21,22545.0
2022-05-04 11:15:00,90.47,90.56,90.47,90.56,19336.0,77.21,77.2869,77.21,77.2869,19336.0
2022-05-04 11:20:00,90.56,90.57,90.5,90.52,31340.0,77.2869,77.2954,77.2356,77.2527,31340.0
2022-05-04 11:25:00,90.51,90.53,90.48,90.53,29830.0,77.2442,77.2613,77.2186,77.2613,29830.0
2022-05-04 11:30:00,90.53,90.54,90.49,90.52,21324.0,77.2613,77.2698,77.2271,77.2527,21324.0
2022-05-04 11:35:00,90.52,90.52,90.5,90.52,17849.0,77.2527,77.2527,77.2356,77.2527,17849.0
2022-05-04 11:40:00,90.51,90.52,90.47,90.49,29501.0,77.2442,77.2527,77.21,77.2271,29501.0
2022-05-04 11:45:00,90.52,90.56,90.5,90.55,18187.0,77.2527,77.2869,77.2356,77.2783,18187.0
2022-05-04 11:50:00,90.55,90.6,90.54,90.59,10930.0,77.2783,77.321,77.2698,77.3125,10930.0
2022-05-04 11:55:00,90.59,90.59,90.56,90.59,19973.0,77.3125,77.3125,77.2869,77.3125,19973.0
2022-05-04 12:00:00,90.58,90.61,90.56,90.56,12172.0,77.3039,77.3295,77.2869,77.2869,12172.0
2022-05-04 12:05:00,90.57,90.59,90.55,90.57,20882.0,77.2954,77.3125,77.2783,77.2954,20882.0
2022-05-04 12:10:00,90.57,90.63,90.55,90.63,13820.0,77.2954,77.3466,77.2783,77.3466,13820.0
2022-05-04 12:15:00,90.63,90.67,90.6,90.67,17636.0,77.3466,77.3807,77.321,77.3807,17636.0
2022-05-04 12:20:00,90.67,90.78,90.67,90.74,212312.0,77.3807,77.4746,77.3807,77.4405,212312.0
2022-05-04 12:25:00,90.73,90.78,90.73,90.78,16823.0,77.4319,77.4746,77.4319,77.4746,16823.0
2022-05-04 12:30:00,90.78,90.78,90.72,90.74,10099.0,77.4746,77.4746,77.4234,77.4405,10099.0
2022-05-04 12:35:00,90.74,90.75,90.7,90.72,55563.0,77.4405,77.449,77.4063,77.4234,55563.0
2022-05-04 12:40:00,90.71,90.72,90.66,90.68,44944.0,77.4149,77.4234,77.3722,77.3893,44944.0
2022-05-04 12:45:00,90.67,90.68,90.63,90.67,95169.0,77.3807,77.3893,77.3466,77.3807,95169.0
2022-05-04 12:50:00,90.67,90.7,90.63,90.65,106914.0,77.3807,77.4063,77.3466,77.3637,106914.0
2022-05-04 12:55:00,90.65,90.69,90.64,90.66,86144.0,77.3637,77.3978,77.3551,77.3722,86144.0
2022-05-04 13:00:00,90.67,90.71,90.66,90.7,54398.0,77.3807,77.4149,77.3722,77.4063,54398.0
2022-05-04 13:05:00,90.7,90.7,90.66,90.68,50945.0,77.4063,77.4063,77.3722,77.3893,50945.0
2022-05-04 13:10:00,90.67,90.68,90.62,90.65,50107.0,77.3807,77.3893,77.3381,77.3637,50107.0
2022-05-04 13:15:00,90.64,90.65,90.61,90.63,37343.0,77.3551,77.3637,77.3295,77.3466,37343.0
2022-05-04 13:20:00,90.64,90.66,90.61,90.63,42622.0,77.3551,77.3722,77.3295,77.3466,42622.0
2022-05-04 13:25:00,90.64,90.64,90.61,90.61,41009.0,77.3551,77.3551,77.3295,77.3295,41009.0
2022-05-04 13:30:00,90.62,90.63,90.61,90.62,44413.0,77.3381,77.3466,77.3295,77.3381,44413.0
2022-05-04 13:35:00,90.63,90.63,90.59,90.6,49326.0,77.3466,77.3466,77.3125,77.321,49326.0
2022-05-04 13:40:00,90.59,90.68,90.59,90.65,94760.0,77.3125,77.3893,77.3125,77.3637,94760.0
2022-05-04 13:45:00,90.64,90.71,90.64,90.67,53519.0,77.3551,77.4149,77.3551,77.3807,53519.0
2022-05-04 13:50:00,90.66,90.72,90.65,90.72,43437.0,77.3722,77.4234,77.3637,77.4234,43437.0
2022-05-04 13:55:00,90.72,90.85,90.7,90.78,29396.0,77.4234,77.5343,77.4063,77.4746,29396.0
2022-05-04 14:00:00,90.72,91.12,90.7,90.87,279789.0,77.4234,77.7648,77.4063,77.5514,279789.0
2022-05-04 14:05:00,90.88,90.99,90.65,90.76,53391.0,77.56,77.6538,77.3637,77.4575,53391.0
2022-05-04 14:10:00,90.77,90.88,90.68,90.84,78454.0,77.4661,77.56,77.3893,77.5258,78454.0
2022-05-04 14:15:00,90.85,90.87,90.72,90.76,82762.0,77.5343,77.5514,77.4234,77.4575,82762.0
2022-05-04 14:20:00,90.75,90.86,90.69,90.86,58658.0,77.449,77.5429,77.3978,77.5429,58658.0
2022-05-04 14:25:00,90.86,91.02,90.82,90.98,35407.0,77.5429,77.6794,77.5087,77.6453,35407.0
2022-05-04 14:30:00,91.03,91.03,90.39,90.41,247553.0,77.688,77.688,77.1418,77.1588,247553.0
2022-05-04 14:35:00,90.41,90.56,90.22,90.43,216895.0,77.1588,77.2869,76.9967,77.1759,216895.0
2022-05-04 14:40:00,90.4,90.83,90.39,90.74,309416.0,77.1503,77.5173,77.1418,77.4405,309416.0
2022-05-04 14:45:00,90.74,91.78,90.74,91.24,494736.0,77.4405,78.328,77.4405,77.8672,494736.0
2022-05-04 14:50:00,91.24,91.78,91.24,91.37,1092331.0,77.8672,78.328,77.8672,77.9781,1092331.0
2022-05-04 14:55:00,91.42,91.68,91.39,91.64,144655.0,78.0208,78.2427,77.9952,78.2086,144655.0
2022-05-04 15:00:00,91.65,91.74,91.57,91.7,265624.0,78.2171,78.2939,78.1488,78.2598,265624.0
2022-05-04 15:05:00,91.7,91.83,91.62,91.65,334137.0,78.2598,78.3707,78.1915,78.2171,334137.0
2022-05-04 15:10:00,91.66,91.95,91.55,91.93,221265.0,78.2256,78.4731,78.1318,78.4561,221265.0
2022-05-04 15:15:00,91.94,92.06,91.78,91.82,297438.0,78.4646,78.567,78.328,78.3622,297438.0
2022-05-04 15:20:00,91.82,91.87,91.7,91.81,254611.0,78.3622,78.4049,78.2598,78.3536,254611.0
2022-05-04 15:25:00,91.83,91.84,91.67,91.82,261339.0,78.3707,78.3792,78.2342,78.3622,261339.0
2022-05-04 15:30:00,91.81,92.0,91.81,91.98,119089.0,78.3536,78.5158,78.3536,78.4987,119089.0
2022-05-04 15:35:00,91.98,92.01,91.92,91.92,41630.0,78.4987,78.5243,78.4475,78.4475,41630.0
2022-05-04 15:40:00,91.91,91.95,91.85,91.93,76857.0,78.439,78.4731,78.3878,78.4561,76857.0
2022-05-04 15:45:00,91.93,91.95,91.87,91.91,167848.0,78.4561,78.4731,78.4049,78.439,167848.0
2022-05-04 15:50:00,91.92,91.97,91.84,91.84,116562.0,78.4475,78.4902,78.3792,78.3792,116562.0
2022-05-04 15:55:00,91.84,91.9,91.75,91.89,343828.0,78.3792,78.4305,78.3024,78.4219,343828.0
2022-05-05 09:30:00,91.04,91.04,90.87,90.99,178691.0,77.6965,77.6965,77.5514,77.6538,178691.0
2022-05-05 09:35:00,90.99,91.02,90.93,91.0,199168.0,77.6538,77.6794,77.6026,77.6624,199168.0
2022-05-05 09:40:00,91.0,91.02,90.92,90.92,74723.0,77.6624,77.6794,77.5941,77.5941,74723.0
2022-05-05 09:45:00,90.91,90.91,90.7,90.72,135453.0,77.5856,77.5856,77.4063,77.4234,135453.0
2022-05-05 09:50:00,90.73,90.73,90.59,90.59,110623.0,77.4319,77.4319,77.3125,77.3125,110623.0
2022-05-05 09:55:00,90.59,90.61,90.51,90.56,77784.0,77.3125,77.3295,77.2442,77.2869,77784.0
2022-05-05 10:00:00,90.56,90.6,90.44,90.45,96082.0,77.2869,77.321,77.1844,77.193,96082.0
2022-05-05 10:05:00,90.44,90.44,90.35,90.39,112462.0,77.1844,77.1844,77.1076,77.1418,112462.0
2022-05-05 10:10:00,90.4,90.45,90.34,90.44,374538.0,77.1503,77.193,77.0991,77.1844,374538.0
2022-05-05 10:15:00,90.45,90.47,90.42,90.46,42944.0,77.193,77.21,77.1674,77.2015,42944.0
2022-05-05 10:20:00,90.47,90.5,90.38,90.47,336404.0,77.21,77.2356,77.1332,77.21,336404.0
2022-05-05 10:25:00,90.46,90.49,90.39,90.45,18745.0,77.2015,77.2271,77.1418,77.193,18745.0
2022-05-05 10:30:00,90.45,90.47,90.39,90.41,18437.0,77.193,77.21,77.1418,77.1588,18437.0
2022-05-05 10:35:00,90.41,90.45,90.36,90.36,170485.0,77.1588,77.193,77.1162,77.1162,170485.0
2022-05-05 10:40:00,90.36,90.42,90.32,90.42,52569.0,77.1162,77.1674,77.082,77.1674,52569.0
2022-05-05 10:45:00,90.43,90.48,90.35,90.45,74858.0,77.1759,77.2186,77.1076,77.193,74858.0
2022-05-05 10:50:00,90.44,90.45,90.39,90.41,81453.0,77.1844,77.193,77.1418,77.1588,81453.0
2022-05-05 10:55:00,90.42,90.44,90.38,90.44,59489.0,77.1674,77.1844,77.1332,77.1844,59489.0
2022-05-05 11:00:00,90.43,90.47,90.34,90.37,68706.0,77.1759,77.21,77.0991,77.1247,68706.0
2022-05-05 11:05:00,90.37,90.41,90.18,90.2,46462.0,77.1247,77.1588,76.9625,76.9796,46462.0
2022-05-05 11:10:00,90.21,90.21,90.09,90.16,76990.0,76.9882,76.9882,76.8857,76.9455,76990.0
2022-05-05 11:15:00,90.15,90.25,90.12,90.16,106125.0,76.9369,77.0223,76.9113,76.9455,106125.0
2022-05-05 11:20:00,90.15,90.17,90.09,90.11,134076.0,76.9369,76.954,76.8857,76.9028,134076.0
2022-05-05 11:25:00,90.12,90.19,90.1,90.19,86875.0,76.9113,76.9711,76.8943,76.9711,86875.0
2022-05-05 11:30:00,90.18,90.25,90.16,90.18,19750.0,76.9625,77.0223,76.9455,76.9625,19750.0
2022-05-05 11:35:00,90.18,90.26,90.18,90.22,44383.0,76.9625,77.0308,76.9625,76.9967,44383.0
2022-05-05 11:40:00,90.22,90.24,90.18,90.24,43816.0,76.9967,77.0138,76.9625,77.0138,43816.0
2022-05-05 11:45:00,90.23,90.23,90.12,90.17,54071.0,77.0052,77.0052,76.9113,76.954,54071.0
2022-05-05 11:50:00,90.17,90.17,90.01,90.02,58073.0,76.954,76.954,76.8175,76.826,58073.0
2022-05-05 11:55:00,90.02,90.05,90.0,90.02,67591.0,76.826,76.8516,76.8089,76.826,67591.0
2022-05-05 12:00:00,90.02,90.03,89.98,89.99,165942.0,76.826,76.8345,76.7919,76.8004,165942.0
2022-05-05 12:05:00,90.0,90.01,89.94,89.98,140251.0,76.8089,76.8175,76.7577,76.7919,140251.0
2022-05-05 12:10:00,89.98,90.02,89.91,90.0,166217.0,76.7919,76.826,76.7321,76.8089,166217.0
2022-05-05 12:15:00,89.99,90.06,89.99,90.05,65369.0,76.8004,76.8601,76.8004,76.8516,65369.0
2022-05-05 12:20:00,90.06,90.09,89.98,89.99,38697.0,76.8601,76.8857,76.7919,76.8004,38697.0
2022-05-05 12:25:00,89.99,90.07,89.98,90.04,33161.0,76.8004,76.8687,76.7919,76.8431,33161.0
2022-05-05 12:30:00,90.03,90.17,90.02,90.03,254752.0,76.8345,76.954,76.826,76.8345,254752.0
2022-05-05 12:35:00,90.03,90.03,89.97,90.02,67859.0,76.8345,76.8345,76.7833,76.826,67859.0
2022-05-05 12:40:00,90.02,90.04,89.97,90.02,26655.0,76.826,76.8431,76.7833,76.826,26655.0
2022-05-05 12:45:00,90.02,90.03,89.98,89.99,28724.0,76.826,76.8345,76.7919,76.8004,28724.0
2022-05-05 12:50:00,90.0,90.05,89.99,90.02,21864.0,76.8089,76.8516,76.8004,76.826,21864.0
2022-05-05 12:55:00,90.02,90.14,90.02,90.11,22599.0,76.826,76.9284,76.826,76.9028,22599.0
2022-05-05 13:00:00,90.13,90.23,90.12,90.23,36249.0,76.9199,77.0052,76.9113,77.0052,36249.0
2022-05-05 13:05:00,90.23,90.37,90.19,90.34,266838.0,77.0052,77.1247,76.9711,77.0991,266838.0
2022-05-05 13:10:00,90.33,90.33,90.19,90.19,8701.0,77.0906,77.0906,76.9711,76.9711,8701.0
2022-05-05 13:15:00,90.19,90.22,90.15,90.18,86576.0,76.9711,76.9967,76.9369,76.9625,86576.0
2022-05-05 13:20:00,90.18,90.26,90.16,90.26,190832.0,76.9625,77.0308,76.9455,77.0308,190832.0
2022-05-05 13:25:00,90.26,90.32,90.24,90.28,70142.0,77.0308,77.082,77.0138,77.0479,70142.0
2022-05-05 13:30:00,90.27,90.3,90.24,90.29,112500.0,77.0394,77.065,77.0138,77.0564,112500.0
2022-05-05 13:35:00,90.3,90.37,90.26,90.27,52239.0,77.065,77.1247,77.0308,77.0394,52239.0
2022-05-05 13:40:00,90.26,90.33,90.25,90.26,16826.0,77.0308,77.0906,77.0223,77.0308,16826.0
2022-05-05 13:45:00,90.26,90.3,90.25,90.26,32592.0,77.0308,77.065,77.0223,77.0308,32592.0
2022-05-05 13:50:00,90.25,90.29,90.23,90.25,121863.0,77.0223,77.0564,77.0052,77.0223,121863.0
2022-05-05 13:55:00,90.25,90.27,90.21,90.23,47174.0,77.0223,77.0394,76.9882,77.0052,47174.0
2022-05-05 14:00:00,90.23,90.23,90.17,90.17,46608.0,77.0052,77.0052,76.954,76.954,46608.0
2022-05-05 14:05:00,90.17,90.26,90.17,90.26,34308.0,76.954,77.0308,76.954,77.0308,34308.0
2022-05-05 14:10:00,90.27,90.3,90.18,90.3,83226.0,77.0394,77.065,76.9625,77.065,83226.0
2022-05-05 14:15:00,90.29,90.38,90.26,90.38,32809.0,77.0564,77.1332,77.0308,77.1332,32809.0
2022-05-05 14:20:00,90.38,90.41,90.3,90.31,23105.0,77.1332,77.1588,77.065,77.0735,23105.0
2022-05-05 14:25:00,90.3,90.37,90.26,90.29,23898.0,77.065,77.1247,77.0308,77.0564,23898.0
2022-05-05 14:30:00,90.29,90.33,90.29,90.32,28468.0,77.0564,77.0906,77.0564,77.082,28468.0
2022-05-05 14:35:00,90.31,90.4,90.31,90.39,21668.0,77.0735,77.1503,77.0735,77.1418,21668.0
2022-05-05 14:40:00,90.38,90.43,90.36,90.42,48753.0,77.1332,77.1759,77.1162,77.1674,48753.0
2022-05-05 14:45:00,90.43,90.49,90.42,90.49,33620.0,77.1759,77.2271,77.1674,77.2271,33620.0
2022-05-05 14:50:00,90.48,90.61,90.48,90.49,95339.0,77.2186,77.3295,77.2186,77.2271,95339.0
2022-05-05 14:55:00,90.48,90.53,90.47,90.53,34243.0,77.2186,77.2613,77.21,77.2613,34243.0
2022-05-05 15:00:00,90.53,90.53,90.47,90.48,36064.0,77.2613,77.2613,77.21,77.2186,36064.0
2022-05-05 15:05:00,90.48,90.5,90.46,90.47,47962.0,77.2186,77.2356,77.2015,77.21,47962.0
2022-05-05 15:10:00,90.48,90.48,90.4,90.41,83343.0,77.2186,77.2186,77.1503,77.1588,83343.0
2022-05-05 15:15:00,90.41,90.44,90.37,90.44,36950.0,77.1588,77.1844,77.1247,77.1844,36950.0
2022-05-05 15:20:00,90.43,90.45,90.4,90.44,56338.0,77.1759,77.193,77.1503,77.1844,56338.0
2022-05-05 15:25:00,90.44,90.5,90.43,90.47,109193.0,77.1844,77.2356,77.1759,77.21,109193.0
2022-05-05 15:30:00,90.47,90.51,90.42,90.48,83159.0,77.21,77.2442,77.1674,77.2186,83159.0
2022-05-05 15:35:00,90.49,90.58,90.49,90.56,92031.0,77.2271,77.3039,77.2271,77.2869,92031.0
2022-05-05 15:40:00,90.57,90.64,90.56,90.61,99350.0,77.2954,77.3551,77.2869,77.3295,99350.0
2022-05-05 15:45:00,90.61,90.62,90.43,90.45,121642.0,77.3295,77.3381,77.1759,77.193,121642.0
2022-05-05 15:50:00,90.45,90.7,90.45,90.58,216942.0,77.193,77.4063,77.193,77.3039,216942.0
2022-05-05 15:55:00,90.58,90.66,90.54,90.58,767725.0,77.3039,77.3722,77.2698,77.3039,767725.0
2022-05-06 09:30:00,89.82,89.82,89.49,89.52,155945.0,76.6553,76.6553,76.3737,76.3993,155945.0
2022-05-06 09:35:00,89.48,89.56,89.47,89.53,74865.0,76.3651,76.4334,76.3566,76.4078,74865.0
2022-05-06 09:40:00,89.53,89.68,89.52,89.56,123881.0,76.4078,76.5358,76.3993,76.4334,123881.0
2022-05-06 09:45:00,89.57,89.71,89.55,89.69,111417.0,76.442,76.5614,76.4249,76.5444,111417.0
2022-05-06 09:50:00,89.69,89.71,89.64,89.7,83914.0,76.5444,76.5614,76.5017,76.5529,83914.0
2022-05-06 09:55:00,89.69,89.71,89.61,89.66,240885.0,76.5444,76.5614,76.4761,76.5188,240885.0
2022-05-06 10:00:00,89.65,89.71,89.63,89.7,70525.0,76.5102,76.5614,76.4932,76.5529,70525.0
2022-05-06 10:05:00,89.71,89.78,89.68,89.68,39169.0,76.5614,76.6212,76.5358,76.5358,39169.0
2022-05-06 10:10:00,89.68,89.77,89.66,89.74,46863.0,76.5358,76.6126,76.5188,76.587,46863.0
2022-05-06 10:15:00,89.75,89.94,89.74,89.86,63507.0,76.5956,76.7577,76.587,76.6895,63507.0
2022-05-06 10:20:00,89.87,89.87,89.76,89.79,45728.0,76.698,76.698,76.6041,76.6297,45728.0
2022-05-06 10:25:00,89.79,89.92,89.77,89.77,62367.0,76.6297,76.7407,76.6126,76.6126,62367.0
2022-05-06 10:30:00,89.77,89.82,89.64,89.66,35600.0,76.6126,76.6553,76.5017,76.5188,35600.0
2022-05-06 10:35:00,89.67,89.69,89.54,89.59,34320.0,76.5273,76.5444,76.4164,76.459,34320.0
2022-05-06 10:40:00,89.6,89.68,89.55,89.6,181149.0,76.4676,76.5358,76.4249,76.4676,181149.0
2022-05-06 10:45:00,89.6,89.75,89.57,89.67,76374.0,76.4676,76.5956,76.442,76.5273,76374.0
2022-05-06 10:50:00,89.67,89.72,89.61,89.66,182887.0,76.5273,76.57,76.4761,76.5188,182887.0
2022-05-06 10:55:00,89.65,89.69,89.63,89.66,93912.0,76.5102,76.5444,76.4932,76.5188,93912.0
2022-05-06 11:00:00,89.65,89.73,89.61,89.65,419689.0,76.5102,76.5785,76.4761,76.5102,419689.0
2022-05-06 11:05:00,89.65,89.65,89.56,89.6,45272.0,76.5102,76.5102,76.4334,76.4676,45272.0
2022-05-06 11:10:00,89.61,89.66,89.54,89.65,47556.0,76.4761,76.5188,76.4164,76.5102,47556.0
2022-05-06 11:15:00,89.65,89.72,89.64,89.72,51934.0,76.5102,76.57,76.5017,76.57,51934.0
2022-05-06 11:20:00,89.73,89.82,89.71,89.77,36702.0,76.5785,76.6553,76.5614,76.6126,36702.0
2022-05-06 11:25:00,89.79,89.82,89.76,89.81,83560.0,76.6297,76.6553,76.6041,76.6468,83560.0
2022-05-06 11:30:00,89.82,89.87,89.76,89.78,100491.0,76.6553,76.698,76.6041,76.6212,100491.0
2022-05-06 11:35:00,89.78,89.78,89.67,89.67,29530.0,76.6212,76.6212,76.5273,76.5273,29530.0
2022-05-06 11:40:00,89.68,89.77,89.68,89.75,73126.0,76.5358,76.6126,76.5358,76.5956,73126.0
2022-05-06 11:45:00,89.75,89.78,89.7,89.76,36557.0,76.5956,76.6212,76.5529,76.6041,36557.0
2022-05-06 11:50:00,89.76,89.84,89.75,89.75,75867.0,76.6041,76.6724,76.5956,76.5956,75867.0
2022-05-06 11:55:00,89.75,89.78,89.69,89.72,16550.0,76.5956,76.6212,76.5444,76.57,16550.0
2022-05-06 12:00:00,89.71,89.86,89.69,89.83,26868.0,76.5614,76.6895,76.5444,76.6638,26868.0
2022-05-06 12:05:00,89.84,89.93,89.83,89.84,31282.0,76.6724,76.7492,76.6638,76.6724,31282.0
2022-05-06 12:10:00,89.84,89.85,89.73,89.75,22409.0,76.6724,76.6809,76.5785,76.5956,22409.0
2022-05-06 12:15:00,89.75,89.86,89.72,89.76,23827.0,76.5956,76.6895,76.57,76.6041,23827.0
2022-05-06 12:20:00,89.76,89.93,89.76,89.87,35068.0,76.6041,76.7492,76.6041,76.698,35068.0
2022-05-06 12:25:00,89.87,89.9,89.81,89.89,20895.0,76.698,76.7236,76.6468,76.7151,20895.0
2022-05-06 12:30:00,89.89,90.0,89.84,90.0,28713.0,76.7151,76.8089,76.6724,76.8089,28713.0
2022-05-06 12:35:00,89.99,90.03,89.91,89.96,36838.0,76.8004,76.8345,76.7321,76.7748,36838.0
2022-05-06 12:40:00,89.96,89.98,89.92,89.93,22141.0,76.7748,76.7919,76.7407,76.7492,22141.0
2022-05-06 12:45:00,89.93,89.95,89.85,89.86,71056.0,76.7492,76.7663,76.6809,76.6895,71056.0
2022-05-06 12:50:00,89.86,89.93,89.81,89.89,71034.0,76.6895,76.7492,76.6468,76.7151,71034.0
2022-05-06 12:55:00,89.89,89.95,89.88,89.94,41019.0,76.7151,76.7663,76.7065,76.7577,41019.0
2022-05-06 13:00:00,89.94,89.98,89.91,89.98,175860.0,76.7577,76.7919,76.7321,76.7919,175860.0
2022-05-06 13:05:00,89.98,89.98,89.91,89.94,105564.0,76.7919,76.7919,76.7321,76.7577,105564.0
2022-05-06 13:10:00,89.93,89.98,89.89,89.91,63309.0,76.7492,76.7919,76.7151,76.7321,63309.0
2022-05-06 13:15:00,89.91,89.91,89.84,89.84,27852.0,76.7321,76.7321,76.6724,76.6724,27852.0
2022-05-06 13:20:00,89.84,89.84,89.71,89.77,60616.0,76.6724,76.6724,76.5614,76.6126,60616.0
2022-05-06 13:25:00,89.77,89.79,89.71,89.75,21390.0,76.6126,76.6297,76.5614,76.5956,21390.0
2022-05-06 13:30:00,89.76,89.79,89.72,89.75,21353.0,76.6041,76.6297,76.57,76.5956,21353.0
2022-05-06 13:35:00,89.76,89.77,89.64,89.67,38111.0,76.6041,76.6126,76.5017,76.5273,38111.0
2022-05-06 13:40:00,89.67,89.7,89.57,89.63,17851.0,76.5273,76.5529,76.442,76.4932,17851.0
2022-05-06 13:45:00,89.62,89.63,89.54,89.6,22704.0,76.4846,76.4932,76.4164,76.4676,22704.0
2022-05-06 13:50:00,89.6,89.61,89.52,89.54,13264.0,76.4676,76.4761,76.3993,76.4164,13264.0
2022-05-06 13:55:00,89.54,89.55,89.51,89.51,21600.0,76.4164,76.4249,76.3907,76.3907,21600.0
2022-05-06 14:00:00,89.52,89.57,89.51,89.55,37693.0,76.3993,76.442,76.3907,76.4249,37693.0
2022-05-06 14:05:00,89.55,89.55,89.45,89.46,30160.0,76.4249,76.4249,76.3395,76.3481,30160.0
2022-05-06 14:10:00,89.45,89.53,89.45,89.48,16038.0,76.3395,76.4078,76.3395,76.3651,16038.0
2022-05-06 14:15:00,89.48,89.56,89.48,89.53,19542.0,76.3651,76.4334,76.3651,76.4078,19542.0
2022-05-06 14:20:00,89.52,89.53,89.49,89.5,21587.0,76.3993,76.4078,76.3737,76.3822,21587.0
2022-05-06 14:25:00,89.49,89.52,89.47,89.49,23196.0,76.3737,76.3993,76.3566,76.3737,23196.0
2022-05-06 14:30:00,89.48,89.52,89.44,89.45,51429.0,76.3651,76.3993,76.331,76.3395,51429.0
2022-05-06 14:35:00,89.45,89.46,89.38,89.4,126288.0,76.3395,76.3481,76.2798,76.2969,126288.0
2022-05-06 14:40:00,89.41,89.49,89.4,89.48,38074.0,76.3054,76.3737,76.2969,76.3651,38074.0
2022-05-06 14:45:00,89.48,89.54,89.45,89.51,196117.0,76.3651,76.4164,76.3395,76.3907,196117.0
2022-05-06 14:50:00,89.5,89.54,89.41,89.46,262651.0,76.3822,76.4164,76.3054,76.3481,262651.0
2022-05-06 14:55:00,89.47,89.47,89.4,89.41,81884.0,76.3566,76.3566,76.2969,76.3054,81884.0
2022-05-06 15:00:00,89.41,89.42,89.33,89.36,102244.0,76.3054,76.3139,76.2371,76.2627,102244.0
2022-05-06 15:05:00,89.35,89.37,89.28,89.31,86589.0,76.2542,76.2713,76.1945,76.2201,86589.0
2022-05-06 15:10:00,89.32,89.36,89.29,89.31,46616.0,76.2286,76.2627,76.203,76.2201,46616.0
2022-05-06 15:15:00,89.3,89.32,89.17,89.26,101526.0,76.2115,76.2286,76.1006,76.1774,101526.0
2022-05-06 15:20:00,89.26,89.27,89.17,89.19,101030.0,76.1774,76.1859,76.1006,76.1177,101030.0
2022-05-06 15:25:00,89.19,89.25,89.16,89.24,70340.0,76.1177,76.1689,76.092,76.1603,70340.0
2022-05-06 15:30:00,89.24,89.29,89.22,89.25,84410.0,76.1603,76.203,76.1433,76.1689,84410.0
2022-05-06 15:35:00,89.25,89.47,89.22,89.47,125209.0,76.1689,76.3566,76.1433,76.3566,125209.0
2022-05-06 15:40:00,89.47,89.48,89.38,89.39,177449.0,76.3566,76.3651,76.2798,76.2883,177449.0
2022-05-06 15:45:00,89.4,89.48,89.37,89.48,157110.0,76.2969,76.3651,76.2713,76.3651,157110.0
2022-05-06 15:50:00,89.48,89.54,89.38,89.39,114951.0,76.3651,76.4164,76.2798,76.2883,114951.0
2022-05-06 15:55:00,89.39,89.53,89.34,89.39,191747.0,76.2883,76.4078,76.2457,76.2883,191747.0
2022-05-09 09:30:00,88.79,88.87,88.66,88.81,60649.0,75.7763,75.8446,75.6653,75.7933,60649.0
2022-05-09 09:35:00,88.81,89.0,88.81,88.97,354855.0,75.7933,75.9555,75.7933,75.9299,354855.0
2022-05-09 09:40:00,88.98,89.0,88.83,88.96,222057.0,75.9384,75.9555,75.8104,75.9214,222057.0
2022-05-09 09:45:00,88.95,88.96,88.81,88.85,140472.0,75.9128,75.9214,75.7933,75.8275,140472.0
2022-05-09 09:50:00,88.85,88.96,88.84,88.95,36553.0,75.8275,75.9214,75.8189,75.9128,36553.0
2022-05-09 09:55:00,88.94,88.96,88.91,88.91,27039.0,75.9043,75.9214,75.8787,75.8787,27039.0
2022-05-09 10:00:00,88.92,88.99,88.9,88.9,48665.0,75.8872,75.947,75.8702,75.8702,48665.0
2022-05-09 10:05:00,88.91,88.92,88.83,88.84,108033.0,75.8787,75.8872,75.8104,75.8189,108033.0
2022-05-09 10:10:00,88.83,88.89,88.77,88.88,244520.0,75.8104,75.8616,75.7592,75.8531,244520.0
2022-05-09 10:15:00,88.89,88.92,88.81,88.82,96972.0,75.8616,75.8872,75.7933,75.8019,96972.0
2022-05-09 10:20:00,88.81,88.81,88.74,88.75,72147.0,75.7933,75.7933,75.7336,75.7421,72147.0
2022-05-09 10:25:00,88.75,88.8,88.65,88.65,120995.0,75.7421,75.7848,75.6568,75.6568,120995.0
2022-05-09 10:30:00,88.64,88.69,88.39,88.5,467725.0,75.6483,75.6909,75.4349,75.5288,467725.0
2022-05-09 10:35:00,88.5,88.53,88.45,88.48,119402.0,75.5288,75.5544,75.4861,75.5117,119402.0
2022-05-09 10:40:00,88.48,88.58,88.47,88.57,70615.0,75.5117,75.5971,75.5032,75.5885,70615.0
2022-05-09 10:45:00,88.58,88.6,88.54,88.54,68152.0,75.5971,75.6141,75.5629,75.5629,68152.0
2022-05-09 10:50:00,88.55,88.59,88.51,88.54,98593.0,75.5715,75.6056,75.5373,75.5629,98593.0
2022-05-09 10:55:00,88.53,88.55,88.46,88.52,74731.0,75.5544,75.5715,75.4946,75.5459,74731.0
2022-05-09 11:00:00,88.5,88.59,88.5,88.56,42788.0,75.5288,75.6056,75.5288,75.58,42788.0
2022-05-09 11:05:00,88.55,88.64,88.53,88.63,113243.0,75.5715,75.6483,75.5544,75.6397,113243.0
2022-05-09 11:10:00,88.63,88.64,88.59,88.64,44414.0,75.6397,75.6483,75.6056,75.6483,44414.0
2022-05-09 11:15:00,88.64,88.68,88.63,88.68,19854.0,75.6483,75.6824,75.6397,75.6824,19854.0
2022-05-09 11:20:00,88.68,88.69,88.62,88.66,19916.0,75.6824,75.6909,75.6312,75.6653,19916.0
2022-05-09 11:25:00,88.66,88.66,88.6,88.6,33229.0,75.6653,75.6653,75.6141,75.6141,33229.0
2022-05-09 11:30:00,88.61,88.73,88.6,88.71,307785.0,75.6227,75.7251,75.6141,75.708,307785.0
2022-05-09 11:35:00,88.7,88.71,88.59,88.66,61057.0,75.6995,75.708,75.6056,75.6653,61057.0
2022-05-09 11:40:00,88.67,88.74,88.66,88.73,98549.0,75.6739,75.7336,75.6653,75.7251,98549.0
2022-05-09 11:45:00,88.74,88.75,88.71,88.74,74087.0,75.7336,75.7421,75.708,75.7336,74087.0
2022-05-09 11:50:00,88.73,88.76,88.71,88.75,61566.0,75.7251,75.7507,75.708,75.7421,61566.0
2022-05-09 11:55:00,88.75,88.75,88.71,88.75,39151.0,75.7421,75.7421,75.708,75.7421,39151.0
2022-05-09 12:00:00,88.75,88.75,88.71,88.72,31609.0,75.7421,75.7421,75.708,75.7165,31609.0
2022-05-09 12:05:00,88.72,88.75,88.69,88.7,68556.0,75.7165,75.7421,75.6909,75.6995,68556.0
2022-05-09 12:10:00,88.7,88.75,88.7,88.74,52093.0,75.6995,75.7421,75.6995,75.7336,52093.0
2022-05-09 12:15:00,88.74,88.75,88.71,88.73,70228.0,75.7336,75.7421,75.708,75.7251,70228.0
2022-05-09 12:20:00,88.73,88.75,88.69,88.73,31622.0,75.7251,75.7421,75.6909,75.7251,31622.0
2022-05-09 12:25:00,88.74,88.76,88.68,88.74,54288.0,75.7336,75.7507,75.6824,75.7336,54288.0
2022-05-09 12:30:00,88.74,88.75,88.71,88.73,32509.0,75.7336,75.7421,75.708,75.7251,32509.0
2022-05-09 12:35:00,88.74,88.75,88.6,88.64,66989.0,75.7336,75.7421,75.6141,75.6483,66989.0
2022-05-09 12:40:00,88.64,88.64,88.6,88.63,43588.0,75.6483,75.6483,75.6141,75.6397,43588.0
2022-05-09 12:45:00,88.62,88.63,88.56,88.62,20239.0,75.6312,75.6397,75.58,75.6312,20239.0
2022-05-09 12:50:00,88.62,88.63,88.56,88.57,26196.0,75.6312,75.6397,75.58,75.5885,26196.0
2022-05-09 12:55:00,88.56,88.57,88.55,88.56,18210.0,75.58,75.5885,75.5715,75.58,18210.0
2022-05-09 13:00:00,88.56,88.56,88.5,88.54,32149.0,75.58,75.58,75.5288,75.5629,32149.0
2022-05-09 13:05:00,88.54,88.55,88.51,88.54,26641.0,75.5629,75.5715,75.5373,75.5629,26641.0
2022-05-09 13:10:00,88.53,88.53,88.44,88.45,35332.0,75.5544,75.5544,75.4776,75.4861,35332.0
2022-05-09 13:15:00,88.45,88.47,88.45,88.47,31908.0,75.4861,75.5032,75.4861,75.5032,31908.0
2022-05-09 13:20:00,88.46,88.47,88.38,88.4,46500.0,75.4946,75.5032,75.4264,75.4434,46500.0
2022-05-09 13:25:00,88.42,88.44,88.37,88.42,38901.0,75.4605,75.4776,75.4178,75.4605,38901.0
2022-05-09 13:30:00,88.42,88.46,88.42,88.44,36318.0,75.4605,75.4946,75.4605,75.4776,36318.0
2022-05-09 13:35:00,88.44,88.47,88.43,88.45,72345.0,75.4776,75.5032,75.469,75.4861,72345.0
2022-05-09 13:40:00,88.45,88.47,88.43,88.46,45926.0,75.4861,75.5032,75.469,75.4946,45926.0
2022-05-09 13:45:00,88.46,88.47,88.41,88.41,44242.0,75.4946,75.5032,75.452,75.452,44242.0
2022-05-09 13:50:00,88.41,88.41,88.26,88.32,39357.0,75.452,75.452,75.324,75.3752,39357.0
2022-05-09 13:55:00,88.31,88.36,88.29,88.31,35604.0,75.3666,75.4093,75.3496,75.3666,35604.0
2022-05-09 14:00:00,88.31,88.34,88.29,88.3,56636.0,75.3666,75.3922,75.3496,75.3581,56636.0
2022-05-09 14:05:00,88.3,88.3,88.23,88.25,66334.0,75.3581,75.3581,75.2984,75.3154,66334.0
2022-05-09 14:10:00,88.25,88.3,88.22,88.26,102485.0,75.3154,75.3581,75.2898,75.324,102485.0
2022-05-09 14:15:00,88.27,88.36,88.27,88.36,81042.0,75.3325,75.4093,75.3325,75.4093,81042.0
2022-05-09 14:20:00,88.36,88.36,88.29,88.3,64436.0,75.4093,75.4093,75.3496,75.3581,64436.0
2022-05-09 14:25:00,88.3,88.35,88.28,88.32,50515.0,75.3581,75.4008,75.341,75.3752,50515.0
2022-05-09 14:30:00,88.33,88.35,88.28,88.31,32408.0,75.3837,75.4008,75.341,75.3666,32408.0
2022-05-09 14:35:00,88.31,88.34,88.28,88.29,58362.0,75.3666,75.3922,75.341,75.3496,58362.0
2022-05-09 14:40:00,88.29,88.32,88.28,88.29,21883.0,75.3496,75.3752,75.341,75.3496,21883.0
2022-05-09 14:45:00,88.3,88.35,88.27,88.27,25711.0,75.3581,75.4008,75.3325,75.3325,25711.0
2022-05-09 14:50:00,88.27,88.33,88.24,88.32,79815.0,75.3325,75.3837,75.3069,75.3752,79815.0
2022-05-09 14:55:00,88.31,88.47,88.31,88.42,39015.0,75.3666,75.5032,75.3666,75.4605,39015.0
2022-05-09 15:00:00,88.43,88.46,88.34,88.38,47228.0,75.469,75.4946,75.3922,75.4264,47228.0
2022-05-09 15:05:00,88.39,88.44,88.39,88.4,50103.0,75.4349,75.4776,75.4349,75.4434,50103.0
2022-05-09 15:10:00,88.41,88.5,88.41,88.48,33292.0,75.452,75.5288,75.452,75.5117,33292.0
2022-05-09 15:15:00,88.48,88.53,88.43,88.49,167407.0,75.5117,75.5544,75.469,75.5202,167407.0
2022-05-09 15:20:00,88.48,88.52,88.44,88.51,77747.0,75.5117,75.5459,75.4776,75.5373,77747.0
2022-05-09 15:25:00,88.51,88.54,88.49,88.53,45321.0,75.5373,75.5629,75.5202,75.5544,45321.0
2022-05-09 15:30:00,88.52,88.55,88.48,88.55,47395.0,75.5459,75.5715,75.5117,75.5715,47395.0
2022-05-09 15:35:00,88.55,88.63,88.53,88.62,101983.0,75.5715,75.6397,75.5544,75.6312,101983.0
2022-05-09 15:40:00,88.62,88.65,88.59,88.62,65115.0,75.6312,75.6568,75.6056,75.6312,65115.0
2022-05-09 15:45:00,88.62,88.67,88.56,88.6,133734.0,75.6312,75.6739,75.58,75.6141,133734.0
2022-05-09 15:50:00,88.6,88.63,88.51,88.54,209622.0,75.6141,75.6397,75.5373,75.5629,209622.0
2022-05-09 15:55:00,88.54,88.62,88.53,88.56,402294.0,75.5629,75.6312,75.5544,75.58,402294.0
2022-05-10 09:30:00,89.19,89.34,89.14,89.23,52933.0,76.1177,76.2457,76.075,76.1518,52933.0
2022-05-10 09:35:00,89.25,89.25,89.13,89.14,48849.0,76.1689,76.1689,76.0664,76.075,48849.0
2022-05-10 09:40:00,89.14,89.15,89.04,89.07,123915.0,76.075,76.0835,75.9896,76.0152,123915.0
2022-05-10 09:45:00,89.07,89.08,88.99,89.01,125451.0,76.0152,76.0238,75.947,75.964,125451.0
2022-05-10 09:50:00,89.02,89.11,89.02,89.08,84625.0,75.9726,76.0494,75.9726,76.0238,84625.0
2022-05-10 09:55:00,89.08,89.23,89.05,89.23,339998.0,76.0238,76.1518,75.9982,76.1518,339998.0
2022-05-10 10:00:00,89.23,89.28,89.1,89.28,225984.0,76.1518,76.1945,76.0408,76.1945,225984.0
2022-05-10 10:05:00,89.29,89.35,89.25,89.27,28033.0,76.203,76.2542,76.1689,76.1859,28033.0
2022-05-10 10:10:00,89.29,89.35,89.28,89.32,97366.0,76.203,76.2542,76.1945,76.2286,97366.0
2022-05-10 10:15:00,89.33,89.43,89.33,89.42,107515.0,76.2371,76.3225,76.2371,76.3139,107515.0
2022-05-10 10:20:00,89.42,89.42,89.31,89.38,61753.0,76.3139,76.3139,76.2201,76.2798,61753.0
2022-05-10 10:25:00,89.37,89.4,89.31,89.33,48500.0,76.2713,76.2969,76.2201,76.2371,48500.0
2022-05-10 10:30:00,89.33,89.34,89.29,89.31,42640.0,76.2371,76.2457,76.203,76.2201,42640.0
2022-05-10 10:35:00,89.3,89.31,89.23,89.26,53087.0,76.2115,76.2201,76.1518,76.1774,53087.0
2022-05-10 10:40:00,89.26,89.26,89.17,89.18,60147.0,76.1774,76.1774,76.1006,76.1091,60147.0
2022-05-10 10:45:00,89.18,89.2,89.11,89.17,168585.0,76.1091,76.1262,76.0494,76.1006,168585.0
2022-05-10 10:50:00,89.16,89.17,89.07,89.12,116146.0,76.092,76.1006,76.0152,76.0579,116146.0
2022-05-10 10:55:00,89.12,89.14,89.09,89.09,59176.0,76.0579,76.075,76.0323,76.0323,59176.0
2022-05-10 11:00:00,89.09,89.14,89.04,89.06,55243.0,76.0323,76.075,75.9896,76.0067,55243.0
2022-05-10 11:05:00,89.06,89.06,88.89,88.93,129031.0,76.0067,76.0067,75.8616,75.8958,129031.0
2022-05-10 11:10:00,88.93,89.04,88.92,88.94,105216.0,75.8958,75.9896,75.8872,75.9043,105216.0
2022-05-10 11:15:00,88.93,89.01,88.88,89.0,154077.0,75.8958,75.964,75.8531,75.9555,154077.0
2022-05-10 11:20:00,89.0,89.16,88.95,89.05,734511.0,75.9555,76.092,75.9128,75.9982,734511.0
2022-05-10 11:25:00,89.04,89.14,89.04,89.14,222088.0,75.9896,76.075,75.9896,76.075,222088.0
2022-05-10 11:30:00,89.13,89.14,89.07,89.09,177511.0,76.0664,76.075,76.0152,76.0323,177511.0
2022-05-10 11:35:00,89.09,89.22,89.07,89.22,97267.0,76.0323,76.1433,76.0152,76.1433,97267.0
2022-05-10 11:40:00,89.22,89.25,89.18,89.21,112823.0,76.1433,76.1689,76.1091,76.1347,112823.0
2022-05-10 11:45:00,89.21,89.22,89.15,89.16,72116.0,76.1347,76.1433,76.0835,76.092,72116.0
2022-05-10 11:50:00,89.16,89.18,89.14,89.15,37528.0,76.092,76.1091,76.075,76.0835,37528.0
2022-05-10 11:55:00,89.15,89.2,89.11,89.18,54283.0,76.0835,76.1262,76.0494,76.1091,54283.0
2022-05-10 12:00:00,89.19,89.23,89.17,89.21,54209.0,76.1177,76.1518,76.1006,76.1347,54209.0
2022-05-10 12:05:00,89.2,89.22,89.12,89.14,45934.0,76.1262,76.1433,76.0579,76.075,45934.0
2022-05-10 12:10:00,89.13,89.18,89.12,89.14,54291.0,76.0664,76.1091,76.0579,76.075,54291.0
2022-05-10 12:15:00,89.14,89.16,89.13,89.14,34281.0,76.075,76.092,76.0664,76.075,34281.0
2022-05-10 12:20:00,89.14,89.15,89.1,89.1,28758.0,76.075,76.0835,76.0408,76.0408,28758.0
2022-05-10 12:25:00,89.11,89.13,89.05,89.07,31939.0,76.0494,76.0664,75.9982,76.0152,31939.0
2022-05-10 12:30:00,89.06,89.09,89.02,89.05,34439.0,76.0067,76.0323,75.9726,75.9982,34439.0
2022-05-10 12:35:00,89.05,89.08,89.04,89.07,28302.0,75.9982,76.0238,75.9896,76.0152,28302.0
2022-05-10 12:40:00,89.06,89.11,89.05,89.11,16526.0,76.0067,76.0494,75.9982,76.0494,16526.0
2022-05-10 12:45:00,89.11,89.18,89.09,89.15,55784.0,76.0494,76.1091,76.0323,76.0835,55784.0
2022-05-10 12:50:00,89.16,89.16,89.08,89.11,205068.0,76.092,76.092,76.0238,76.0494,205068.0
2022-05-10 12:55:00,89.09,89.1,89.04,89.05,29378.0,76.0323,76.0408,75.9896,75.9982,29378.0
2022-05-10 13:00:00,89.06,89.17,89.05,89.16,42121.0,76.0067,76.1006,75.9982,76.092,42121.0
2022-05-10 13:05:00,89.16,89.18,89.12,89.12,55166.0,76.092,76.1091,76.0579,76.0579,55166.0
2022-05-10 13:10:00,89.12,89.12,89.05,89.07,26909.0,76.0579,76.0579,75.9982,76.0152,26909.0
2022-05-10 13:15:00,89.06,89.08,89.03,89.07,26161.0,76.0067,76.0238,75.9811,76.0152,26161.0
2022-05-10 13:20:00,89.08,89.1,89.01,89.04,36247.0,76.0238,76.0408,75.964,75.9896,36247.0
2022-05-10 13:25:00,89.05,89.12,89.01,89.12,21797.0,75.9982,76.0579,75.964,76.0579,21797.0
2022-05-10 13:30:00,89.13,89.18,89.12,89.16,29863.0,76.0664,76.1091,76.0579,76.092,29863.0
2022-05-10 13:35:00,89.17,89.22,89.17,89.21,47456.0,76.1006,76.1433,76.1006,76.1347,47456.0
2022-05-10 13:40:00,89.22,89.27,89.18,89.18,32860.0,76.1433,76.1859,76.1091,76.1091,32860.0
2022-05-10 13:45:00,89.21,89.25,89.19,89.25,34490.0,76.1347,76.1689,76.1177,76.1689,34490.0
2022-05-10 13:50:00,89.25,89.27,89.19,89.2,24277.0,76.1689,76.1859,76.1177,76.1262,24277.0
2022-05-10 13:55:00,89.21,89.22,89.17,89.22,51896.0,76.1347,76.1433,76.1006,76.1433,51896.0
2022-05-10 14:00:00,89.22,89.29,89.21,89.29,32114.0,76.1433,76.203,76.1347,76.203,32114.0
2022-05-10 14:05:00,89.3,89.3,89.24,89.25,73360.0,76.2115,76.2115,76.1603,76.1689,73360.0
2022-05-10 14:10:00,89.24,89.27,89.2,89.25,16638.0,76.1603,76.1859,76.1262,76.1689,16638.0
2022-05-10 14:15:00,89.24,89.25,89.15,89.19,30964.0,76.1603,76.1689,76.0835,76.1177,30964.0
2022-05-10 14:20:00,89.19,89.22,89.16,89.19,30834.0,76.1177,76.1433,76.092,76.1177,30834.0
2022-05-10 14:25:00,89.19,89.19,89.12,89.14,17625.0,76.1177,76.1177,76.0579,76.075,17625.0
2022-05-10 14:30:00,89.14,89.16,89.13,89.14,29671.0,76.075,76.092,76.0664,76.075,29671.0
2022-05-10 14:35:00,89.15,89.17,89.13,89.14,23619.0,76.0835,76.1006,76.0664,76.075,23619.0
2022-05-10 14:40:00,89.13,89.18,89.11,89.16,32152.0,76.0664,76.1091,76.0494,76.092,32152.0
2022-05-10 14:45:00,89.15,89.15,89.08,89.12,52982.0,76.0835,76.0835,76.0238,76.0579,52982.0
2022-05-10 14:50:00,89.13,89.15,89.11,89.14,54833.0,76.0664,76.0835,76.0494,76.075,54833.0
2022-05-10 14:55:00,89.15,89.15,89.03,89.09,163326.0,76.0835,76.0835,75.9811,76.0323,163326.0
2022-05-10 15:00:00,89.1,89.11,89.05,89.1,49179.0,76.0408,76.0494,75.9982,76.0408,49179.0
2022-05-10 15:05:00,89.1,89.17,89.09,89.15,35087.0,76.0408,76.1006,76.0323,76.0835,35087.0
2022-05-10 15:10:00,89.14,89.2,89.13,89.19,14290.0,76.075,76.1262,76.0664,76.1177,14290.0
2022-05-10 15:15:00,89.19,89.22,89.16,89.19,25401.0,76.1177,76.1433,76.092,76.1177,25401.0
2022-05-10 15:20:00,89.19,89.2,89.11,89.11,54848.0,76.1177,76.1262,76.0494,76.0494,54848.0
2022-05-10 15:25:00,89.12,89.12,89.05,89.05,28282.0,76.0579,76.0579,75.9982,75.9982,28282.0
2022-05-10 15:30:00,89.05,89.07,89.02,89.03,50466.0,75.9982,76.0152,75.9726,75.9811,50466.0
2022-05-10 15:35:00,89.03,89.05,88.99,89.01,27652.0,75.9811,75.9982,75.947,75.964,27652.0
2022-05-10 15:40:00,89.0,89.01,88.97,88.97,26143.0,75.9555,75.964,75.9299,75.9299,26143.0
2022-05-10 15:45:00,88.97,89.05,88.94,89.05,76456.0,75.9299,75.9982,75.9043,75.9982,76456.0
2022-05-10 15:50:00,89.03,89.03,88.96,89.01,58265.0,75.9811,75.9811,75.9214,75.964,58265.0
2022-05-10 15:55:00,89.01,89.05,89.0,89.02,125063.0,75.964,75.9982,75.9555,75.9726,125063.0
2022-05-11 09:30:00,88.91,88.93,88.58,88.6,81687.0,75.8787,75.8958,75.5971,75.6141,81687.0
2022-05-11 09:35:00,88.62,88.76,88.59,88.71,184750.0,75.6312,75.7507,75.6056,75.708,184750.0
2022-05-11 09:40:00,88.71,88.99,88.69,88.98,117826.0,75.708,75.947,75.6909,75.9384,117826.0
2022-05-11 09:45:00,88.98,89.26,88.95,89.23,115609.0,75.9384,76.1774,75.9128,76.1518,115609.0
2022-05-11 09:50:00,89.24,89.28,89.1,89.12,284198.0,76.1603,76.1945,76.0408,76.0579,284198.0
2022-05-11 09:55:00,89.11,89.11,88.99,89.04,87225.0,76.0494,76.0494,75.947,75.9896,87225.0
2022-05-11 10:00:00,89.05,89.14,88.98,89.12,73707.0,75.9982,76.075,75.9384,76.0579,73707.0
2022-05-11 10:05:00,89.14,89.14,88.86,88.86,80286.0,76.075,76.075,75.836,75.836,80286.0
2022-05-11 10:10:00,88.83,89.01,88.79,88.94,196775.0,75.8104,75.964,75.7763,75.9043,196775.0
2022-05-11 10:15:00,88.94,89.01,88.88,88.99,50811.0,75.9043,75.964,75.8531,75.947,50811.0
2022-05-11 10:20:00,88.99,89.18,88.93,89.16,112996.0,75.947,76.1091,75.8958,76.092,112996.0
2022-05-11 10:25:00,89.16,89.19,89.09,89.17,40868.0,76.092,76.1177,76.0323,76.1006,40868.0
2022-05-11 10:30:00,89.16,89.22,89.11,89.12,66044.0,76.092,76.1433,76.0494,76.0579,66044.0
2022-05-11 10:35:00,89.11,89.27,89.1,89.27,151030.0,76.0494,76.1859,76.0408,76.1859,151030.0
2022-05-11 10:40:00,89.27,89.41,89.26,89.4,183865.0,76.1859,76.3054,76.1774,76.2969,183865.0
2022-05-11 10:45:00,89.4,89.48,89.39,89.42,141411.0,76.2969,76.3651,76.2883,76.3139,141411.0
2022-05-11 10:50:00,89.42,89.44,89.34,89.41,132505.0,76.3139,76.331,76.2457,76.3054,132505.0
2022-05-11 10:55:00,89.4,89.46,89.39,89.46,65393.0,76.2969,76.3481,76.2883,76.3481,65393.0
2022-05-11 11:00:00,89.46,89.46,89.29,89.37,99696.0,76.3481,76.3481,76.203,76.2713,99696.0
2022-05-11 11:05:00,89.38,89.4,89.36,89.37,38284.0,76.2798,76.2969,76.2627,76.2713,38284.0
2022-05-11 11:10:00,89.37,89.51,89.37,89.5,38984.0,76.2713,76.3907,76.2713,76.3822,38984.0
2022-05-11 11:15:00,89.51,89.53,89.38,89.41,50827.0,76.3907,76.4078,76.2798,76.3054,50827.0
2022-05-11 11:20:00,89.41,89.51,89.4,89.46,65282.0,76.3054,76.3907,76.2969,76.3481,65282.0
2022-05-11 11:25:00,89.47,89.54,89.43,89.49,42762.0,76.3566,76.4164,76.3225,76.3737,42762.0
2022-05-11 11:30:00,89.49,89.56,89.47,89.52,37902.0,76.3737,76.4334,76.3566,76.3993,37902.0
2022-05-11 11:35:00,89.52,89.7,89.51,89.68,41083.0,76.3993,76.5529,76.3907,76.5358,41083.0
2022-05-11 11:40:00,89.69,89.71,89.62,89.63,35356.0,76.5444,76.5614,76.4846,76.4932,35356.0
2022-05-11 11:45:00,89.63,89.64,89.56,89.59,75537.0,76.4932,76.5017,76.4334,76.459,75537.0
2022-05-11 11:50:00,89.59,89.6,89.5,89.53,43527.0,76.459,76.4676,76.3822,76.4078,43527.0
2022-05-11 11:55:00,89.52,89.53,89.49,89.52,27450.0,76.3993,76.4078,76.3737,76.3993,27450.0
2022-05-11 12:00:00,89.53,89.53,89.48,89.5,37640.0,76.4078,76.4078,76.3651,76.3822,37640.0
2022-05-11 12:05:00,89.5,89.56,89.49,89.54,37570.0,76.3822,76.4334,76.3737,76.4164,37570.0
2022-05-11 12:10:00,89.53,89.63,89.5,89.63,58658.0,76.4078,76.4932,76.3822,76.4932,58658.0
2022-05-11 12:15:00,89.63,89.7,89.62,89.63,69143.0,76.4932,76.5529,76.4846,76.4932,69143.0
2022-05-11 12:20:00,89.63,89.74,89.62,89.73,113582.0,76.4932,76.587,76.4846,76.5785,113582.0
2022-05-11 12:25:00,89.73,89.76,89.58,89.58,142622.0,76.5785,76.6041,76.4505,76.4505,142622.0
2022-05-11 12:30:00,89.58,89.59,89.5,89.57,54767.0,76.4505,76.459,76.3822,76.442,54767.0
2022-05-11 12:35:00,89.57,89.68,89.56,89.65,51260.0,76.442,76.5358,76.4334,76.5102,51260.0
2022-05-11 12:40:00,89.64,89.71,89.63,89.65,73772.0,76.5017,76.5614,76.4932,76.5102,73772.0
2022-05-11 12:45:00,89.65,89.67,89.63,89.67,59573.0,76.5102,76.5273,76.4932,76.5273,59573.0
2022-05-11 12:50:00,89.67,89.67,89.62,89.63,85563.0,76.5273,76.5273,76.4846,76.4932,85563.0
2022-05-11 12:55:00,89.62,89.63,89.53,89.59,116501.0,76.4846,76.4932,76.4078,76.459,116501.0
2022-05-11 13:00:00,89.59,89.62,89.4,89.53,73657.0,76.459,76.4846,76.2969,76.4078,73657.0
2022-05-11 13:05:00,89.52,89.57,89.48,89.54,51844.0,76.3993,76.442,76.3651,76.4164,51844.0
2022-05-11 13:10:00,89.54,89.62,89.53,89.59,27802.0,76.4164,76.4846,76.4078,76.459,27802.0
2022-05-11 13:15:00,89.59,89.67,89.59,89.59,63122.0,76.459,76.5273,76.459,76.459,63122.0
2022-05-11 13:20:00,89.6,89.63,89.53,89.63,26531.0,76.4676,76.4932,76.4078,76.4932,26531.0
2022-05-11 13:25:00,89.63,89.64,89.59,89.63,37414.0,76.4932,76.5017,76.459,76.4932,37414.0
2022-05-11 13:30:00,89.64,89.64,89.6,89.63,30930.0,76.5017,76.5017,76.4676,76.4932,30930.0
2022-05-11 13:35:00,89.62,89.63,89.54,89.54,86942.0,76.4846,76.4932,76.4164,76.4164,86942.0
2022-05-11 13:40:00,89.54,89.56,89.51,89.54,62659.0,76.4164,76.4334,76.3907,76.4164,62659.0
2022-05-11 13:45:00,89.54,89.55,89.46,89.49,151211.0,76.4164,76.4249,76.3481,76.3737,151211.0
2022-05-11 13:50:00,89.49,89.53,89.48,89.52,107748.0,76.3737,76.4078,76.3651,76.3993,107748.0
2022-05-11 13:55:00,89.53,89.55,89.46,89.48,29573.0,76.4078,76.4249,76.3481,76.3651,29573.0
2022-05-11 14:00:00,89.48,89.6,89.47,89.6,105149.0,76.3651,76.4676,76.3566,76.4676,105149.0
2022-05-11 14:05:00,89.6,89.6,89.47,89.47,44497.0,76.4676,76.4676,76.3566,76.3566,44497.0
2022-05-11 14:10:00,89.47,89.54,89.44,89.49,138114.0,76.3566,76.4164,76.331,76.3737,138114.0
2022-05-11 14:15:00,89.5,89.62,89.48,89.61,65428.0,76.3822,76.4846,76.3651,76.4761,65428.0
2022-05-11 14:20:00,89.59,89.61,89.5,89.6,77304.0,76.459,76.4761,76.3822,76.4676,77304.0
2022-05-11 14:25:00,89.59,89.65,89.56,89.57,38991.0,76.459,76.5102,76.4334,76.442,38991.0
2022-05-11 14:30:00,89.56,89.63,89.55,89.63,49821.0,76.4334,76.4932,76.4249,76.4932,49821.0
2022-05-11 14:35:00,89.63,89.65,89.56,89.58,47328.0,76.4932,76.5102,76.4334,76.4505,47328.0
2022-05-11 14:40:00,89.58,89.65,89.55,89.65,38949.0,76.4505,76.5102,76.4249,76.5102,38949.0
2022-05-11 14:45:00,89.66,89.71,89.63,89.65,72203.0,76.5188,76.5614,76.4932,76.5102,72203.0
2022-05-11 14:50:00,89.66,89.66,89.57,89.59,52282.0,76.5188,76.5188,76.442,76.459,52282.0
2022-05-11 14:55:00,89.59,89.64,89.57,89.63,58035.0,76.459,76.5017,76.442,76.4932,58035.0
2022-05-11 15:00:00,89.63,89.63,89.55,89.55,60324.0,76.4932,76.4932,76.4249,76.4249,60324.0
2022-05-11 15:05:00,89.54,89.6,89.53,89.59,46062.0,76.4164,76.4676,76.4078,76.459,46062.0
2022-05-11 15:10:00,89.59,89.59,89.54,89.58,97912.0,76.459,76.459,76.4164,76.4505,97912.0
2022-05-11 15:15:00,89.57,89.6,89.51,89.57,59097.0,76.442,76.4676,76.3907,76.442,59097.0
2022-05-11 15:20:00,89.56,89.57,89.52,89.54,77182.0,76.4334,76.442,76.3993,76.4164,77182.0
2022-05-11 15:25:00,89.54,89.59,89.5,89.51,52459.0,76.4164,76.459,76.3822,76.3907,52459.0
2022-05-11 15:30:00,89.52,89.56,89.5,89.55,50146.0,76.3993,76.4334,76.3822,76.4249,50146.0
2022-05-11 15:35:00,89.55,89.56,89.5,89.51,48372.0,76.4249,76.4334,76.3822,76.3907,48372.0
2022-05-11 15:40:00,89.51,89.54,89.5,89.51,95864.0,76.3907,76.4164,76.3822,76.3907,95864.0
2022-05-11 15:45:00,89.51,89.51,89.4,89.4,179621.0,76.3907,76.3907,76.2969,76.2969,179621.0
2022-05-11 15:50:00,89.4,89.46,89.38,89.4,164941.0,76.2969,76.3481,76.2798,76.2969,164941.0
2022-05-11 15:55:00,89.39,89.41,89.35,89.39,189891.0,76.2883,76.3054,76.2542,76.2883,189891.0
2022-05-12 09:30:00,89.13,89.23,89.11,89.17,87433.0,76.0664,76.1518,76.0494,76.1006,87433.0
2022-05-12 09:35:00,89.18,89.23,89.11,89.13,88347.0,76.1091,76.1518,76.0494,76.0664,88347.0
2022-05-12 09:40:00,89.12,89.24,89.11,89.21,44759.0,76.0579,76.1603,76.0494,76.1347,44759.0
2022-05-12 09:45:00,89.2,89.24,89.15,89.17,34857.0,76.1262,76.1603,76.0835,76.1006,34857.0
2022-05-12 09:50:00,89.16,89.18,89.1,89.12,45911.0,76.092,76.1091,76.0408,76.0579,45911.0
2022-05-12 09:55:00,89.11,89.14,88.99,89.04,146363.0,76.0494,76.075,75.947,75.9896,146363.0
2022-05-12 10:00:00,89.03,89.13,89.02,89.09,131278.0,75.9811,76.0664,75.9726,76.0323,131278.0
2022-05-12 10:05:00,89.09,89.24,89.05,89.21,62976.0,76.0323,76.1603,75.9982,76.1347,62976.0
2022-05-12 10:10:00,89.22,89.25,89.18,89.2,30758.0,76.1433,76.1689,76.1091,76.1262,30758.0
2022-05-12 10:15:00,89.2,89.26,89.17,89.21,48341.0,76.1262,76.1774,76.1006,76.1347,48341.0
2022-05-12 10:20:00,89.21,89.31,89.19,89.28,25654.0,76.1347,76.2201,76.1177,76.1945,25654.0
2022-05-12 10:25:00,89.28,89.28,89.16,89.17,33181.0,76.1945,76.1945,76.092,76.1006,33181.0
2022-05-12 10:30:00,89.18,89.28,89.18,89.26,62113.0,76.1091,76.1945,76.1091,76.1774,62113.0
2022-05-12 10:35:00,89.26,89.32,89.23,89.29,25974.0,76.1774,76.2286,76.1518,76.203,25974.0
2022-05-12 10:40:00,89.29,89.29,89.21,89.25,42316.0,76.203,76.203,76.1347,76.1689,42316.0
2022-05-12 10:45:00,89.26,89.27,89.18,89.22,24262.0,76.1774,76.1859,76.1091,76.1433,24262.0
2022-05-12 10:50:00,89.22,89.36,89.21,89.36,32383.0,76.1433,76.2627,76.1347,76.2627,32383.0
2022-05-12 10:55:00,89.36,89.44,89.35,89.43,28062.0,76.2627,76.331,76.2542,76.3225,28062.0
2022-05-12 11:00:00,89.43,89.52,89.39,89.42,264586.0,76.3225,76.3993,76.2883,76.3139,264586.0
2022-05-12 11:05:00,89.43,89.57,89.4,89.57,170200.0,76.3225,76.442,76.2969,76.442,170200.0
2022-05-12 11:10:00,89.58,89.59,89.5,89.51,71868.0,76.4505,76.459,76.3822,76.3907,71868.0
2022-05-12 11:15:00,89.52,89.57,89.52,89.56,78691.0,76.3993,76.442,76.3993,76.4334,78691.0
2022-05-12 11:20:00,89.56,89.6,89.52,89.55,132570.0,76.4334,76.4676,76.3993,76.4249,132570.0
2022-05-12 11:25:00,89.55,89.57,89.52,89.56,58382.0,76.4249,76.442,76.3993,76.4334,58382.0
2022-05-12 11:30:00,89.57,89.58,89.48,89.5,115397.0,76.442,76.4505,76.3651,76.3822,115397.0
2022-05-12 11:35:00,89.51,89.6,89.5,89.59,75944.0,76.3907,76.4676,76.3822,76.459,75944.0
2022-05-12 11:40:00,89.59,89.6,89.51,89.52,65002.0,76.459,76.4676,76.3907,76.3993,65002.0
2022-05-12 11:45:00,89.51,89.52,89.46,89.48,88899.0,76.3907,76.3993,76.3481,76.3651,88899.0
2022-05-12 11:50:00,89.48,89.54,89.47,89.52,64143.0,76.3651,76.4164,76.3566,76.3993,64143.0
2022-05-12 11:55:00,89.52,89.52,89.39,89.42,77674.0,76.3993,76.3993,76.2883,76.3139,77674.0
2022-05-12 12:00:00,89.41,89.44,89.35,89.43,52547.0,76.3054,76.331,76.2542,76.3225,52547.0
2022-05-12 12:05:00,89.43,89.46,89.41,89.41,63769.0,76.3225,76.3481,76.3054,76.3054,63769.0
2022-05-12 12:10:00,89.41,89.47,89.38,89.4,38262.0,76.3054,76.3566,76.2798,76.2969,38262.0
2022-05-12 12:15:00,89.39,89.4,89.28,89.31,88574.0,76.2883,76.2969,76.1945,76.2201,88574.0
2022-05-12 12:20:00,89.31,89.37,89.29,89.37,52585.0,76.2201,76.2713,76.203,76.2713,52585.0
2022-05-12 12:25:00,89.37,89.39,89.34,89.38,69801.0,76.2713,76.2883,76.2457,76.2798,69801.0
2022-05-12 12:30:00,89.39,89.47,89.36,89.44,36202.0,76.2883,76.3566,76.2627,76.331,36202.0
2022-05-12 12:35:00,89.45,89.48,89.41,89.42,33017.0,76.3395,76.3651,76.3054,76.3139,33017.0
2022-05-12 12:40:00,89.41,89.44,89.35,89.44,34469.0,76.3054,76.331,76.2542,76.331,34469.0
2022-05-12 12:45:00,89.45,89.46,89.39,89.41,23278.0,76.3395,76.3481,76.2883,76.3054,23278.0
2022-05-12 12:50:00,89.4,89.43,89.34,89.38,48807.0,76.2969,76.3225,76.2457,76.2798,48807.0
2022-05-12 12:55:00,89.37,89.39,89.29,89.29,28580.0,76.2713,76.2883,76.203,76.203,28580.0
2022-05-12 13:00:00,89.3,89.39,89.3,89.33,41139.0,76.2115,76.2883,76.2115,76.2371,41139.0
2022-05-12 13:05:00,89.33,89.41,89.29,89.4,65265.0,76.2371,76.3054,76.203,76.2969,65265.0
2022-05-12 13:10:00,89.39,89.46,89.39,89.42,57281.0,76.2883,76.3481,76.2883,76.3139,57281.0
2022-05-12 13:15:00,89.43,89.44,89.38,89.38,103368.0,76.3225,76.331,76.2798,76.2798,103368.0
2022-05-12 13:20:00,89.39,89.42,89.37,89.39,20727.0,76.2883,76.3139,76.2713,76.2883,20727.0
2022-05-12 13:25:00,89.38,89.43,89.38,89.41,33375.0,76.2798,76.3225,76.2798,76.3054,33375.0
2022-05-12 13:30:00,89.4,89.41,89.38,89.4,52157.0,76.2969,76.3054,76.2798,76.2969,52157.0
2022-05-12 13:35:00,89.41,89.41,89.3,89.31,86691.0,76.3054,76.3054,76.2115,76.2201,86691.0
2022-05-12 13:40:00,89.31,89.32,89.29,89.31,13918.0,76.2201,76.2286,76.203,76.2201,13918.0
2022-05-12 13:45:00,89.3,89.3,89.25,89.25,48926.0,76.2115,76.2115,76.1689,76.1689,48926.0
2022-05-12 13:50:00,89.25,89.27,89.24,89.26,12578.0,76.1689,76.1859,76.1603,76.1774,12578.0
2022-05-12 13:55:00,89.26,89.28,89.23,89.28,96972.0,76.1774,76.1945,76.1518,76.1945,96972.0
2022-05-12 14:00:00,89.29,89.29,89.26,89.29,59399.0,76.203,76.203,76.1774,76.203,59399.0
2022-05-12 14:05:00,89.28,89.29,89.24,89.24,43655.0,76.1945,76.203,76.1603,76.1603,43655.0
2022-05-12 14:10:00,89.24,89.25,89.22,89.24,36717.0,76.1603,76.1689,76.1433,76.1603,36717.0
2022-05-12 14:15:00,89.24,89.26,89.23,89.26,21746.0,76.1603,76.1774,76.1518,76.1774,21746.0
2022-05-12 14:20:00,89.26,89.28,89.22,89.22,20396.0,76.1774,76.1945,76.1433,76.1433,20396.0
2022-05-12 14:25:00,89.22,89.26,89.21,89.26,26374.0,76.1433,76.1774,76.1347,76.1774,26374.0
2022-05-12 14:30:00,89.26,89.27,89.23,89.24,23330.0,76.1774,76.1859,76.1518,76.1603,23330.0
2022-05-12 14:35:00,89.24,89.26,89.21,89.22,20195.0,76.1603,76.1774,76.1347,76.1433,20195.0
2022-05-12 14:40:00,89.22,89.26,89.22,89.23,13718.0,76.1433,76.1774,76.1433,76.1518,13718.0
2022-05-12 14:45:00,89.23,89.27,89.19,89.2,24431.0,76.1518,76.1859,76.1177,76.1262,24431.0
2022-05-12 14:50:00,89.2,89.25,89.19,89.23,26955.0,76.1262,76.1689,76.1177,76.1518,26955.0
2022-05-12 14:55:00,89.23,89.25,89.2,89.2,14137.0,76.1518,76.1689,76.1262,76.1262,14137.0
2022-05-12 15:00:00,89.21,89.25,89.18,89.25,21215.0,76.1347,76.1689,76.1091,76.1689,21215.0
2022-05-12 15:05:00,89.24,89.25,89.21,89.22,11362.0,76.1603,76.1689,76.1347,76.1433,11362.0
2022-05-12 15:10:00,89.21,89.23,89.17,89.2,23204.0,76.1347,76.1518,76.1006,76.1262,23204.0
2022-05-12 15:15:00,89.21,89.26,89.21,89.25,33172.0,76.1347,76.1774,76.1347,76.1689,33172.0
2022-05-12 15:20:00,89.25,89.37,89.24,89.36,89114.0,76.1689,76.2713,76.1603,76.2627,89114.0
2022-05-12 15:25:00,89.36,89.46,89.27,89.27,77069.0,76.2627,76.3481,76.1859,76.1859,77069.0
2022-05-12 15:30:00,89.28,89.34,89.26,89.34,64044.0,76.1945,76.2457,76.1774,76.2457,64044.0
2022-05-12 15:35:00,89.34,89.37,89.3,89.36,43735.0,76.2457,76.2713,76.2115,76.2627,43735.0
2022-05-12 15:40:00,89.37,89.4,89.32,89.35,55033.0,76.2713,76.2969,76.2286,76.2542,55033.0
2022-05-12 15:45:00,89.34,89.39,89.32,89.34,83794.0,76.2457,76.2883,76.2286,76.2457,83794.0
2022-05-12 15:50:00,89.35,89.44,89.34,89.35,180438.0,76.2542,76.331,76.2457,76.2542,180438.0
2022-05-12 15:55:00,89.35,89.45,89.34,89.45,124155.0,76.2542,76.3395,76.2457,76.3395,124155.0
2022-05-13 09:30:00,89.52,89.52,89.38,89.47,37853.0,76.3993,76.3993,76.2798,76.3566,37853.0
2022-05-13 09:35:00,89.45,89.47,89.4,89.42,31629.0,76.3395,76.3566,76.2969,76.3139,31629.0
2022-05-13 09:40:00,89.42,89.53,89.38,89.5,27031.0,76.3139,76.4078,76.2798,76.3822,27031.0
2022-05-13 09:45:00,89.5,89.5,89.38,89.39,38408.0,76.3822,76.3822,76.2798,76.2883,38408.0
2022-05-13 09:50:00,89.41,89.48,89.41,89.46,28668.0,76.3054,76.3651,76.3054,76.3481,28668.0
2022-05-13 09:55:00,89.48,89.48,89.36,89.39,50113.0,76.3651,76.3651,76.2627,76.2883,50113.0
2022-05-13 10:00:00,89.41,89.63,89.41,89.63,59602.0,76.3054,76.4932,76.3054,76.4932,59602.0
2022-05-13 10:05:00,89.63,89.65,89.61,89.64,52934.0,76.4932,76.5102,76.4761,76.5017,52934.0
2022-05-13 10:10:00,89.64,89.64,89.58,89.58,70513.0,76.5017,76.5017,76.4505,76.4505,70513.0
2022-05-13 10:15:00,89.57,89.57,89.52,89.55,27027.0,76.442,76.442,76.3993,76.4249,27027.0
2022-05-13 10:20:00,89.55,89.66,89.52,89.66,122803.0,76.4249,76.5188,76.3993,76.5188,122803.0
2022-05-13 10:25:00,89.66,89.72,89.64,89.7,113071.0,76.5188,76.57,76.5017,76.5529,113071.0
2022-05-13 10:30:00,89.71,89.73,89.67,89.71,103626.0,76.5614,76.5785,76.5273,76.5614,103626.0
2022-05-13 10:35:00,89.71,89.81,89.71,89.77,133103.0,76.5614,76.6468,76.5614,76.6126,133103.0
2022-05-13 10:40:00,89.77,89.8,89.75,89.78,55565.0,76.6126,76.6382,76.5956,76.6212,55565.0
2022-05-13 10:45:00,89.78,89.8,89.73,89.78,67972.0,76.6212,76.6382,76.5785,76.6212,67972.0
2022-05-13 10:50:00,89.77,89.84,89.74,89.84,67833.0,76.6126,76.6724,76.587,76.6724,67833.0
2022-05-13 10:55:00,89.83,89.88,89.83,89.87,53443.0,76.6638,76.7065,76.6638,76.698,53443.0
2022-05-13 11:00:00,89.87,89.88,89.74,89.75,94448.0,76.698,76.7065,76.587,76.5956,94448.0
2022-05-13 11:05:00,89.75,89.79,89.74,89.76,54494.0,76.5956,76.6297,76.587,76.6041,54494.0
2022-05-13 11:10:00,89.76,89.79,89.75,89.77,59641.0,76.6041,76.6297,76.5956,76.6126,59641.0
2022-05-13 11:15:00,89.76,89.8,89.74,89.78,29366.0,76.6041,76.6382,76.587,76.6212,29366.0
2022-05-13 11:20:00,89.78,89.82,89.76,89.77,78396.0,76.6212,76.6553,76.6041,76.6126,78396.0
2022-05-13 11:25:00,89.76,89.78,89.72,89.73,33407.0,76.6041,76.6212,76.57,76.5785,33407.0
2022-05-13 11:30:00,89.73,89.8,89.72,89.73,41270.0,76.5785,76.6382,76.57,76.5785,41270.0
2022-05-13 11:35:00,89.73,89.76,89.71,89.76,82194.0,76.5785,76.6041,76.5614,76.6041,82194.0
2022-05-13 11:40:00,89.76,89.76,89.71,89.71,45572.0,76.6041,76.6041,76.5614,76.5614,45572.0
2022-05-13 11:45:00,89.7,89.71,89.58,89.62,149801.0,76.5529,76.5614,76.4505,76.4846,149801.0
2022-05-13 11:50:00,89.62,89.63,89.58,89.6,23796.0,76.4846,76.4932,76.4505,76.4676,23796.0
2022-05-13 11:55:00,89.6,89.62,89.57,89.59,11154.0,76.4676,76.4846,76.442,76.459,11154.0
2022-05-13 12:00:00,89.59,89.6,89.55,89.59,37023.0,76.459,76.4676,76.4249,76.459,37023.0
2022-05-13 12:05:00,89.59,89.6,89.56,89.57,22880.0,76.459,76.4676,76.4334,76.442,22880.0
2022-05-13 12:10:00,89.58,89.59,89.55,89.58,53807.0,76.4505,76.459,76.4249,76.4505,53807.0
2022-05-13 12:15:00,89.57,89.59,89.54,89.54,19375.0,76.442,76.459,76.4164,76.4164,19375.0
2022-05-13 12:20:00,89.54,89.56,89.5,89.5,69081.0,76.4164,76.4334,76.3822,76.3822,69081.0
2022-05-13 12:25:00,89.51,89.51,89.47,89.51,19723.0,76.3907,76.3907,76.3566,76.3907,19723.0
2022-05-13 12:30:00,89.52,89.54,89.51,89.51,24503.0,76.3993,76.4164,76.3907,76.3907,24503.0
2022-05-13 12:35:00,89.52,89.53,89.49,89.5,25630.0,76.3993,76.4078,76.3737,76.3822,25630.0
2022-05-13 12:40:00,89.49,89.51,89.48,89.5,15508.0,76.3737,76.3907,76.3651,76.3822,15508.0
2022-05-13 12:45:00,89.5,89.51,89.47,89.48,39665.0,76.3822,76.3907,76.3566,76.3651,39665.0
2022-05-13 12:50:00,89.47,89.47,89.37,89.41,54353.0,76.3566,76.3566,76.2713,76.3054,54353.0
2022-05-13 12:55:00,89.41,89.46,89.41,89.45,16390.0,76.3054,76.3481,76.3054,76.3395,16390.0
2022-05-13 13:00:00,89.45,89.46,89.37,89.39,37247.0,76.3395,76.3481,76.2713,76.2883,37247.0
2022-05-13 13:05:00,89.4,89.41,89.37,89.41,10849.0,76.2969,76.3054,76.2713,76.3054,10849.0
2022-05-13 13:10:00,89.41,89.42,89.39,89.4,65253.0,76.3054,76.3139,76.2883,76.2969,65253.0
2022-05-13 13:15:00,89.41,89.41,89.39,89.39,16978.0,76.3054,76.3054,76.2883,76.2883,16978.0
2022-05-13 13:20:00,89.39,89.4,89.37,89.39,13613.0,76.2883,76.2969,76.2713,76.2883,13613.0
2022-05-13 13:25:00,89.4,89.41,89.36,89.39,39139.0,76.2969,76.3054,76.2627,76.2883,39139.0
2022-05-13 13:30:00,89.39,89.41,89.38,89.39,16491.0,76.2883,76.3054,76.2798,76.2883,16491.0
2022-05-13 13:35:00,89.4,89.41,89.37,89.38,26666.0,76.2969,76.3054,76.2713,76.2798,26666.0
2022-05-13 13:40:00,89.38,89.39,89.36,89.39,22298.0,76.2798,76.2883,76.2627,76.2883,22298.0
2022-05-13 13:45:00,89.39,89.39,89.29,89.31,57788.0,76.2883,76.2883,76.203,76.2201,57788.0
2022-05-13 13:50:00,89.31,89.32,89.2,89.24,145741.0,76.2201,76.2286,76.1262,76.1603,145741.0
2022-05-13 13:55:00,89.25,89.27,89.21,89.22,33277.0,76.1689,76.1859,76.1347,76.1433,33277.0
2022-05-13 14:00:00,89.22,89.22,89.15,89.16,36999.0,76.1433,76.1433,76.0835,76.092,36999.0
2022-05-13 14:05:00,89.15,89.18,89.14,89.17,20905.0,76.0835,76.1091,76.075,76.1006,20905.0
2022-05-13 14:10:00,89.17,89.22,89.14,89.15,110510.0,76.1006,76.1433,76.075,76.0835,110510.0
2022-05-13 14:15:00,89.15,89.2,89.13,89.18,11140.0,76.0835,76.1262,76.0664,76.1091,11140.0
2022-05-13 14:20:00,89.18,89.18,89.13,89.13,25120.0,76.1091,76.1091,76.0664,76.0664,25120.0
2022-05-13 14:25:00,89.14,89.15,89.07,89.13,45597.0,76.075,76.0835,76.0152,76.0664,45597.0
2022-05-13 14:30:00,89.13,89.22,89.13,89.2,16619.0,76.0664,76.1433,76.0664,76.1262,16619.0
2022-05-13 14:35:00,89.2,89.2,89.16,89.19,22794.0,76.1262,76.1262,76.092,76.1177,22794.0
2022-05-13 14:40:00,89.2,89.23,89.19,89.21,9823.0,76.1262,76.1518,76.1177,76.1347,9823.0
2022-05-13 14:45:00,89.22,89.22,89.19,89.19,19173.0,76.1433,76.1433,76.1177,76.1177,19173.0
2022-05-13 14:50:00,89.18,89.31,89.18,89.27,33033.0,76.1091,76.2201,76.1091,76.1859,33033.0
2022-05-13 14:55:00,89.26,89.28,89.26,89.27,19374.0,76.1774,76.1945,76.1774,76.1859,19374.0
2022-05-13 15:00:00,89.27,89.3,89.23,89.25,14778.0,76.1859,76.2115,76.1518,76.1689,14778.0
2022-05-13 15:05:00,89.25,89.3,89.25,89.3,9131.0,76.1689,76.2115,76.1689,76.2115,9131.0
2022-05-13 15:10:00,89.3,89.32,89.29,89.31,23748.0,76.2115,76.2286,76.203,76.2201,23748.0
2022-05-13 15:15:00,89.31,89.33,89.3,89.32,30197.0,76.2201,76.2371,76.2115,76.2286,30197.0
2022-05-13 15:20:00,89.32,89.34,89.3,89.31,43713.0,76.2286,76.2457,76.2115,76.2201,43713.0
2022-05-13 15:25:00,89.31,89.36,89.31,89.34,46744.0,76.2201,76.2627,76.2201,76.2457,46744.0
2022-05-13 15:30:00,89.34,89.36,89.3,89.31,16076.0,76.2457,76.2627,76.2115,76.2201,16076.0
2022-05-13 15:35:00,89.31,89.36,89.29,89.33,24174.0,76.2201,76.2627,76.203,76.2371,24174.0
2022-05-13 15:40:00,89.34,89.37,89.31,89.33,51141.0,76.2457,76.2713,76.2201,76.2371,51141.0
2022-05-13 15:45:00,89.32,89.33,89.27,89.32,29472.0,76.2286,76.2371,76.1859,76.2286,29472.0
2022-05-13 15:50:00,89.33,89.33,89.25,89.32,138774.0,76.2371,76.2371,76.1689,76.2286,138774.0
2022-05-13 15:55:00,89.32,89.36,89.28,89.31,202009.0,76.2286,76.2627,76.1945,76.2201,202009.0
2022-05-16 09:30:00,89.36,89.47,89.25,89.29,40991.0,76.2627,76.3566,76.1689,76.203,40991.0
2022-05-16 09:35:00,89.28,89.41,89.25,89.41,33269.0,76.1945,76.3054,76.1689,76.3054,33269.0
2022-05-16 09:40:00,89.41,89.45,89.36,89.42,24251.0,76.3054,76.3395,76.2627,76.3139,24251.0
2022-05-16 09:45:00,89.42,89.42,89.33,89.37,32005.0,76.3139,76.3139,76.2371,76.2713,32005.0
2022-05-16 09:50:00,89.37,89.46,89.37,89.43,21072.0,76.2713,76.3481,76.2713,76.3225,21072.0
2022-05-16 09:55:00,89.41,89.47,89.36,89.36,29193.0,76.3054,76.3566,76.2627,76.2627,29193.0
2022-05-16 10:00:00,89.36,89.43,89.32,89.34,380741.0,76.2627,76.3225,76.2286,76.2457,380741.0
2022-05-16 10:05:00,89.35,89.45,89.34,89.45,53023.0,76.2542,76.3395,76.2457,76.3395,53023.0
2022-05-16 10:10:00,89.45,89.46,89.37,89.37,43527.0,76.3395,76.3481,76.2713,76.2713,43527.0
2022-05-16 10:15:00,89.37,89.45,89.37,89.44,11929.0,76.2713,76.3395,76.2713,76.331,11929.0
2022-05-16 10:20:00,89.44,89.46,89.43,89.44,10906.0,76.331,76.3481,76.3225,76.331,10906.0
2022-05-16 10:25:00,89.45,89.46,89.41,89.42,34765.0,76.3395,76.3481,76.3054,76.3139,34765.0
2022-05-16 10:30:00,89.42,89.43,89.3,89.33,385643.0,76.3139,76.3225,76.2115,76.2371,385643.0
2022-05-16 10:35:00,89.33,89.36,89.3,89.34,67716.0,76.2371,76.2627,76.2115,76.2457,67716.0
2022-05-16 10:40:00,89.33,89.33,89.25,89.29,38486.0,76.2371,76.2371,76.1689,76.203,38486.0
2022-05-16 10:45:00,89.29,89.3,89.26,89.29,37205.0,76.203,76.2115,76.1774,76.203,37205.0
2022-05-16 10:50:00,89.28,89.31,89.28,89.31,28656.0,76.1945,76.2201,76.1945,76.2201,28656.0
2022-05-16 10:55:00,89.3,89.31,89.28,89.28,22797.0,76.2115,76.2201,76.1945,76.1945,22797.0
2022-05-16 11:00:00,89.27,89.29,89.24,89.28,20585.0,76.1859,76.203,76.1603,76.1945,20585.0
2022-05-16 11:05:00,89.28,89.31,89.24,89.31,25518.0,76.1945,76.2201,76.1603,76.2201,25518.0
2022-05-16 11:10:00,89.3,89.31,89.27,89.28,69035.0,76.2115,76.2201,76.1859,76.1945,69035.0
2022-05-16 11:15:00,89.29,89.31,89.28,89.28,31379.0,76.203,76.2201,76.1945,76.1945,31379.0
2022-05-16 11:20:00,89.28,89.3,89.26,89.27,30811.0,76.1945,76.2115,76.1774,76.1859,30811.0
2022-05-16 11:25:00,89.27,89.28,89.22,89.23,24441.0,76.1859,76.1945,76.1433,76.1518,24441.0
2022-05-16 11:30:00,89.23,89.28,89.2,89.28,110207.0,76.1518,76.1945,76.1262,76.1945,110207.0
2022-05-16 11:35:00,89.28,89.33,89.21,89.33,40896.0,76.1945,76.2371,76.1347,76.2371,40896.0
2022-05-16 11:40:00,89.33,89.36,89.28,89.35,31990.0,76.2371,76.2627,76.1945,76.2542,31990.0
2022-05-16 11:45:00,89.36,89.39,89.36,89.37,52118.0,76.2627,76.2883,76.2627,76.2713,52118.0
2022-05-16 11:50:00,89.38,89.41,89.36,89.41,54573.0,76.2798,76.3054,76.2627,76.3054,54573.0
2022-05-16 11:55:00,89.41,89.43,89.4,89.43,57531.0,76.3054,76.3225,76.2969,76.3225,57531.0
2022-05-16 12:00:00,89.42,89.43,89.4,89.42,40691.0,76.3139,76.3225,76.2969,76.3139,40691.0
2022-05-16 12:05:00,89.42,89.42,89.36,89.36,14211.0,76.3139,76.3139,76.2627,76.2627,14211.0
2022-05-16 12:10:00,89.35,89.35,89.32,89.32,31270.0,76.2542,76.2542,76.2286,76.2286,31270.0
2022-05-16 12:15:00,89.32,89.33,89.25,89.25,17557.0,76.2286,76.2371,76.1689,76.1689,17557.0
2022-05-16 12:20:00,89.26,89.27,89.22,89.22,12081.0,76.1774,76.1859,76.1433,76.1433,12081.0
2022-05-16 12:25:00,89.22,89.27,89.21,89.27,38510.0,76.1433,76.1859,76.1347,76.1859,38510.0
2022-05-16 12:30:00,89.27,89.32,89.26,89.3,642069.0,76.1859,76.2286,76.1774,76.2115,642069.0
2022-05-16 12:35:00,89.31,89.31,89.23,89.23,36662.0,76.2201,76.2201,76.1518,76.1518,36662.0
2022-05-16 12:40:00,89.24,89.32,89.24,89.3,26493.0,76.1603,76.2286,76.1603,76.2115,26493.0
2022-05-16 12:45:00,89.3,89.31,89.26,89.26,90835.0,76.2115,76.2201,76.1774,76.1774,90835.0
2022-05-16 12:50:00,89.26,89.31,89.26,89.3,28092.0,76.1774,76.2201,76.1774,76.2115,28092.0
2022-05-16 12:55:00,89.3,89.31,89.29,89.3,25561.0,76.2115,76.2201,76.203,76.2115,25561.0
2022-05-16 13:00:00,89.28,89.29,89.26,89.29,48904.0,76.1945,76.203,76.1774,76.203,48904.0
2022-05-16 13:05:00,89.29,89.29,89.28,89.29,22058.0,76.203,76.203,76.1945,76.203,22058.0
2022-05-16 13:10:00,89.29,89.36,89.28,89.33,44845.0,76.203,76.2627,76.1945,76.2371,44845.0
2022-05-16 13:15:00,89.33,89.33,89.27,89.28,23709.0,76.2371,76.2371,76.1859,76.1945,23709.0
2022-05-16 13:20:00,89.28,89.37,89.28,89.36,27507.0,76.1945,76.2713,76.1945,76.2627,27507.0
2022-05-16 13:25:00,89.35,89.36,89.34,89.36,29890.0,76.2542,76.2627,76.2457,76.2627,29890.0
2022-05-16 13:30:00,89.36,89.37,89.31,89.33,260342.0,76.2627,76.2713,76.2201,76.2371,260342.0
2022-05-16 13:35:00,89.32,89.33,89.31,89.32,15798.0,76.2286,76.2371,76.2201,76.2286,15798.0
2022-05-16 13:40:00,89.32,89.32,89.29,89.31,19424.0,76.2286,76.2286,76.203,76.2201,19424.0
2022-05-16 13:45:00,89.31,89.32,89.26,89.27,17738.0,76.2201,76.2286,76.1774,76.1859,17738.0
2022-05-16 13:50:00,89.27,89.27,89.25,89.25,44947.0,76.1859,76.1859,76.1689,76.1689,44947.0
2022-05-16 13:55:00,89.25,89.26,89.23,89.26,27830.0,76.1689,76.1774,76.1518,76.1774,27830.0
2022-05-16 14:00:00,89.26,89.26,89.23,89.25,18605.0,76.1774,76.1774,76.1518,76.1689,18605.0
2022-05-16 14:05:00,89.26,89.28,89.26,89.27,24306.0,76.1774,76.1945,76.1774,76.1859,24306.0
2022-05-16 14:10:00,89.26,89.26,89.24,89.24,21868.0,76.1774,76.1774,76.1603,76.1603,21868.0
2022-05-16 14:15:00,89.24,89.26,89.24,89.25,21755.0,76.1603,76.1774,76.1603,76.1689,21755.0
2022-05-16 14:20:00,89.25,89.26,89.18,89.19,146304.0,76.1689,76.1774,76.1091,76.1177,146304.0
2022-05-16 14:25:00,89.19,89.22,89.18,89.22,29903.0,76.1177,76.1433,76.1091,76.1433,29903.0
2022-05-16 14:30:00,89.2,89.25,89.2,89.23,19075.0,76.1262,76.1689,76.1262,76.1518,19075.0
2022-05-16 14:35:00,89.23,89.24,89.2,89.2,19562.0,76.1518,76.1603,76.1262,76.1262,19562.0
2022-05-16 14:40:00,89.21,89.23,89.2,89.21,16517.0,76.1347,76.1518,76.1262,76.1347,16517.0
2022-05-16 14:45:00,89.22,89.24,89.21,89.22,33706.0,76.1433,76.1603,76.1347,76.1433,33706.0
2022-05-16 14:50:00,89.22,89.22,89.18,89.22,27906.0,76.1433,76.1433,76.1091,76.1433,27906.0
2022-05-16 14:55:00,89.21,89.24,89.2,89.23,29648.0,76.1347,76.1603,76.1262,76.1518,29648.0
2022-05-16 15:00:00,89.24,89.24,89.2,89.22,22875.0,76.1603,76.1603,76.1262,76.1433,22875.0
2022-05-16 15:05:00,89.22,89.22,89.17,89.18,19409.0,76.1433,76.1433,76.1006,76.1091,19409.0
2022-05-16 15:10:00,89.17,89.17,89.1,89.1,39596.0,76.1006,76.1006,76.0408,76.0408,39596.0
2022-05-16 15:15:00,89.09,89.1,89.01,89.02,40991.0,76.0323,76.0408,75.964,75.9726,40991.0
2022-05-16 15:20:00,89.02,89.02,88.96,88.97,83646.0,75.9726,75.9726,75.9214,75.9299,83646.0
2022-05-16 15:25:00,88.98,89.02,88.97,89.0,47649.0,75.9384,75.9726,75.9299,75.9555,47649.0
2022-05-16 15:30:00,89.0,89.0,88.92,88.93,29675.0,75.9555,75.9555,75.8872,75.8958,29675.0
2022-05-16 15:35:00,88.93,88.97,88.92,88.97,20573.0,75.8958,75.9299,75.8872,75.9299,20573.0
2022-05-16 15:40:00,88.97,88.97,88.93,88.93,22965.0,75.9299,75.9299,75.8958,75.8958,22965.0
2022-05-16 15:45:00,88.93,88.93,88.89,88.9,55075.0,75.8958,75.8958,75.8616,75.8702,55075.0
2022-05-16 15:50:00,88.9,88.97,88.88,88.97,119461.0,75.8702,75.9299,75.8531,75.9299,119461.0
2022-05-16 15:55:00,88.97,88.98,88.76,88.82,215932.0,75.9299,75.9384,75.7507,75.8019,215932.0
2022-05-17 09:30:00,89.11,89.2,89.01,89.12,59435.0,76.0494,76.1262,75.964,76.0579,59435.0
2022-05-17 09:35:00,89.12,89.15,89.1,89.12,53817.0,76.0579,76.0835,76.0408,76.0579,53817.0
2022-05-17 09:40:00,89.12,89.25,89.12,89.23,50515.0,76.0579,76.1689,76.0579,76.1518,50515.0
2022-05-17 09:45:00,89.24,89.26,89.11,89.11,52522.0,76.1603,76.1774,76.0494,76.0494,52522.0
2022-05-17 09:50:00,89.1,89.16,89.1,89.14,46015.0,76.0408,76.092,76.0408,76.075,46015.0
2022-05-17 09:55:00,89.14,89.19,89.13,89.17,107785.0,76.075,76.1177,76.0664,76.1006,107785.0
2022-05-17 10:00:00,89.17,89.19,89.13,89.13,99994.0,76.1006,76.1177,76.0664,76.0664,99994.0
2022-05-17 10:05:00,89.13,89.14,89.08,89.08,34401.0,76.0664,76.075,76.0238,76.0238,34401.0
2022-05-17 10:10:00,89.07,89.15,89.07,89.15,37158.0,76.0152,76.0835,76.0152,76.0835,37158.0
2022-05-17 10:15:00,89.15,89.17,89.14,89.16,19886.0,76.0835,76.1006,76.075,76.092,19886.0
2022-05-17 10:20:00,89.16,89.18,89.13,89.18,19374.0,76.092,76.1091,76.0664,76.1091,19374.0
2022-05-17 10:25:00,89.18,89.2,89.11,89.11,43646.0,76.1091,76.1262,76.0494,76.0494,43646.0
2022-05-17 10:30:00,89.12,89.16,89.11,89.14,15789.0,76.0579,76.092,76.0494,76.075,15789.0
2022-05-17 10:35:00,89.15,89.16,89.13,89.13,27866.0,76.0835,76.092,76.0664,76.0664,27866.0
2022-05-17 10:40:00,89.13,89.13,89.05,89.06,299526.0,76.0664,76.0664,75.9982,76.0067,299526.0
2022-05-17 10:45:00,89.06,89.06,89.02,89.04,16809.0,76.0067,76.0067,75.9726,75.9896,16809.0
2022-05-17 10:50:00,89.04,89.05,89.02,89.04,39865.0,75.9896,75.9982,75.9726,75.9896,39865.0
2022-05-17 10:55:00,89.04,89.08,89.04,89.08,80115.0,75.9896,76.0238,75.9896,76.0238,80115.0
2022-05-17 11:00:00,89.08,89.11,89.06,89.11,23905.0,76.0238,76.0494,76.0067,76.0494,23905.0
2022-05-17 11:05:00,89.11,89.15,89.1,89.11,40248.0,76.0494,76.0835,76.0408,76.0494,40248.0
2022-05-17 11:10:00,89.11,89.18,89.05,89.18,98573.0,76.0494,76.1091,75.9982,76.1091,98573.0
2022-05-17 11:15:00,89.18,89.21,89.14,89.21,42937.0,76.1091,76.1347,76.075,76.1347,42937.0
2022-05-17 11:20:00,89.21,89.23,89.19,89.22,100619.0,76.1347,76.1518,76.1177,76.1433,100619.0
2022-05-17 11:25:00,89.23,89.27,89.22,89.27,41043.0,76.1518,76.1859,76.1433,76.1859,41043.0
2022-05-17 11:30:00,89.27,89.3,89.26,89.29,38789.0,76.1859,76.2115,76.1774,76.203,38789.0
2022-05-17 11:35:00,89.29,89.3,89.27,89.3,25990.0,76.203,76.2115,76.1859,76.2115,25990.0
2022-05-17 11:40:00,89.29,89.31,89.24,89.24,60762.0,76.203,76.2201,76.1603,76.1603,60762.0
2022-05-17 11:45:00,89.25,89.31,89.25,89.31,35196.0,76.1689,76.2201,76.1689,76.2201,35196.0
2022-05-17 11:50:00,89.31,89.33,89.3,89.31,28075.0,76.2201,76.2371,76.2115,76.2201,28075.0
2022-05-17 11:55:00,89.31,89.33,89.31,89.31,29126.0,76.2201,76.2371,76.2201,76.2201,29126.0
2022-05-17 12:00:00,89.31,89.31,89.26,89.3,9893.0,76.2201,76.2201,76.1774,76.2115,9893.0
2022-05-17 12:05:00,89.3,89.3,89.27,89.3,13879.0,76.2115,76.2115,76.1859,76.2115,13879.0
2022-05-17 12:10:00,89.3,89.3,89.24,89.24,17586.0,76.2115,76.2115,76.1603,76.1603,17586.0
2022-05-17 12:15:00,89.24,89.24,89.21,89.21,63985.0,76.1603,76.1603,76.1347,76.1347,63985.0
2022-05-17 12:20:00,89.22,89.24,89.21,89.23,13021.0,76.1433,76.1603,76.1347,76.1518,13021.0
2022-05-17 12:25:00,89.24,89.26,89.23,89.25,10555.0,76.1603,76.1774,76.1518,76.1689,10555.0
2022-05-17 12:30:00,89.25,89.26,89.22,89.23,53371.0,76.1689,76.1774,76.1433,76.1518,53371.0
2022-05-17 12:35:00,89.23,89.26,89.22,89.23,24401.0,76.1518,76.1774,76.1433,76.1518,24401.0
2022-05-17 12:40:00,89.23,89.25,89.22,89.23,26087.0,76.1518,76.1689,76.1433,76.1518,26087.0
2022-05-17 12:45:00,89.23,89.26,89.2,89.21,18197.0,76.1518,76.1774,76.1262,76.1347,18197.0
2022-05-17 12:50:00,89.21,89.21,89.18,89.18,20718.0,76.1347,76.1347,76.1091,76.1091,20718.0
2022-05-17 12:55:00,89.17,89.18,89.12,89.14,32128.0,76.1006,76.1091,76.0579,76.075,32128.0
2022-05-17 13:00:00,89.14,89.14,89.11,89.13,25195.0,76.075,76.075,76.0494,76.0664,25195.0
2022-05-17 13:05:00,89.13,89.19,89.12,89.19,18008.0,76.0664,76.1177,76.0579,76.1177,18008.0
2022-05-17 13:10:00,89.2,89.25,89.2,89.25,30182.0,76.1262,76.1689,76.1262,76.1689,30182.0
2022-05-17 13:15:00,89.25,89.27,89.24,89.24,21425.0,76.1689,76.1859,76.1603,76.1603,21425.0
2022-05-17 13:20:00,89.24,89.25,89.23,89.23,13182.0,76.1603,76.1689,76.1518,76.1518,13182.0
2022-05-17 13:25:00,89.23,89.26,89.23,89.23,22715.0,76.1518,76.1774,76.1518,76.1518,22715.0
2022-05-17 13:30:00,89.23,89.24,89.21,89.21,7487.0,76.1518,76.1603,76.1347,76.1347,7487.0
2022-05-17 13:35:00,89.22,89.22,89.2,89.21,4945.0,76.1433,76.1433,76.1262,76.1347,4945.0
2022-05-17 13:40:00,89.2,89.22,89.2,89.22,7637.0,76.1262,76.1433,76.1262,76.1433,7637.0
2022-05-17 13:45:00,89.21,89.22,89.2,89.22,17461.0,76.1347,76.1433,76.1262,76.1433,17461.0
2022-05-17 13:50:00,89.22,89.24,89.21,89.22,11221.0,76.1433,76.1603,76.1347,76.1433,11221.0
2022-05-17 13:55:00,89.22,89.23,89.21,89.22,12369.0,76.1433,76.1518,76.1347,76.1433,12369.0
2022-05-17 14:00:00,89.22,89.23,89.16,89.21,31581.0,76.1433,76.1518,76.092,76.1347,31581.0
2022-05-17 14:05:00,89.2,89.27,89.2,89.25,55604.0,76.1262,76.1859,76.1262,76.1689,55604.0
2022-05-17 14:10:00,89.24,89.25,88.89,88.93,39279.0,76.1603,76.1689,75.8616,75.8958,39279.0
2022-05-17 14:15:00,88.95,89.06,88.92,89.05,33931.0,75.9128,76.0067,75.8872,75.9982,33931.0
2022-05-17 14:20:00,89.04,89.05,88.93,89.05,55167.0,75.9896,75.9982,75.8958,75.9982,55167.0
2022-05-17 14:25:00,89.05,89.1,89.02,89.07,35380.0,75.9982,76.0408,75.9726,76.0152,35380.0
2022-05-17 14:30:00,89.06,89.08,88.97,88.99,51493.0,76.0067,76.0238,75.9299,75.947,51493.0
2022-05-17 14:35:00,88.98,89.04,88.95,89.04,29748.0,75.9384,75.9896,75.9128,75.9896,29748.0
2022-05-17 14:40:00,89.05,89.17,89.05,89.16,79749.0,75.9982,76.1006,75.9982,76.092,79749.0
2022-05-17 14:45:00,89.17,89.23,89.16,89.23,33019.0,76.1006,76.1518,76.092,76.1518,33019.0
2022-05-17 14:50:00,89.23,89.23,89.2,89.2,27143.0,76.1518,76.1518,76.1262,76.1262,27143.0
2022-05-17 14:55:00,89.19,89.2,89.14,89.18,27126.0,76.1177,76.1262,76.075,76.1091,27126.0
2022-05-17 15:00:00,89.18,89.23,89.16,89.22,29159.0,76.1091,76.1518,76.092,76.1433,29159.0
2022-05-17 15:05:00,89.22,89.22,89.17,89.2,31357.0,76.1433,76.1433,76.1006,76.1262,31357.0
2022-05-17 15:10:00,89.2,89.21,89.15,89.16,19943.0,76.1262,76.1347,76.0835,76.092,19943.0
2022-05-17 15:15:00,89.17,89.21,89.16,89.2,11029.0,76.1006,76.1347,76.092,76.1262,11029.0
2022-05-17 15:20:00,89.19,89.19,89.11,89.14,112475.0,76.1177,76.1177,76.0494,76.075,112475.0
2022-05-17 15:25:00,89.15,89.2,89.14,89.14,34158.0,76.0835,76.1262,76.075,76.075,34158.0
2022-05-17 15:30:00,89.13,89.19,89.12,89.18,53249.0,76.0664,76.1177,76.0579,76.1091,53249.0
2022-05-17 15:35:00,89.18,89.21,89.17,89.18,16390.0,76.1091,76.1347,76.1006,76.1091,16390.0
2022-05-17 15:40:00,89.18,89.23,89.17,89.2,54598.0,76.1091,76.1518,76.1006,76.1262,54598.0
2022-05-17 15:45:00,89.2,89.2,89.12,89.17,61728.0,76.1262,76.1262,76.0579,76.1006,61728.0
2022-05-17 15:50:00,89.17,89.22,89.14,89.2,170195.0,76.1006,76.1433,76.075,76.1262,170195.0
2022-05-17 15:55:00,89.2,89.21,89.13,89.15,293758.0,76.1262,76.1347,76.0664,76.0835,293758.0
2022-05-18 09:30:00,88.96,89.07,88.81,88.99,91135.0,75.9214,76.0152,75.7933,75.947,91135.0
2022-05-18 09:35:00,88.97,88.98,88.85,88.89,138862.0,75.9299,75.9384,75.8275,75.8616,138862.0
2022-05-18 09:40:00,88.89,88.95,88.88,88.92,217378.0,75.8616,75.9128,75.8531,75.8872,217378.0
2022-05-18 09:45:00,88.91,88.96,88.91,88.92,22902.0,75.8787,75.9214,75.8787,75.8872,22902.0
2022-05-18 09:50:00,88.92,88.94,88.89,88.92,38970.0,75.8872,75.9043,75.8616,75.8872,38970.0
2022-05-18 09:55:00,88.94,88.95,88.81,88.84,88501.0,75.9043,75.9128,75.7933,75.8189,88501.0
2022-05-18 10:00:00,88.84,88.88,88.83,88.84,50325.0,75.8189,75.8531,75.8104,75.8189,50325.0
2022-05-18 10:05:00,88.84,88.87,88.83,88.85,26557.0,75.8189,75.8446,75.8104,75.8275,26557.0
2022-05-18 10:10:00,88.85,88.86,88.81,88.83,43224.0,75.8275,75.836,75.7933,75.8104,43224.0
2022-05-18 10:15:00,88.82,88.85,88.8,88.81,44329.0,75.8019,75.8275,75.7848,75.7933,44329.0
2022-05-18 10:20:00,88.82,88.84,88.78,88.8,49549.0,75.8019,75.8189,75.7677,75.7848,49549.0
2022-05-18 10:25:00,88.8,88.82,88.79,88.81,21830.0,75.7848,75.8019,75.7763,75.7933,21830.0
2022-05-18 10:30:00,88.8,88.86,88.79,88.86,10838.0,75.7848,75.836,75.7763,75.836,10838.0
2022-05-18 10:35:00,88.85,88.89,88.82,88.89,16174.0,75.8275,75.8616,75.8019,75.8616,16174.0
2022-05-18 10:40:00,88.89,88.94,88.89,88.94,10242.0,75.8616,75.9043,75.8616,75.9043,10242.0
2022-05-18 10:45:00,88.94,88.95,88.9,88.91,33685.0,75.9043,75.9128,75.8702,75.8787,33685.0
2022-05-18 10:50:00,88.92,88.93,88.87,88.88,61357.0,75.8872,75.8958,75.8446,75.8531,61357.0
2022-05-18 10:55:00,88.88,88.91,88.87,88.91,15036.0,75.8531,75.8787,75.8446,75.8787,15036.0
2022-05-18 11:00:00,88.92,88.93,88.88,88.91,49242.0,75.8872,75.8958,75.8531,75.8787,49242.0
2022-05-18 11:05:00,88.91,88.93,88.9,88.92,38127.0,75.8787,75.8958,75.8702,75.8872,38127.0
2022-05-18 11:10:00,88.92,88.92,88.89,88.89,25102.0,75.8872,75.8872,75.8616,75.8616,25102.0
2022-05-18 11:15:00,88.9,88.9,88.83,88.84,27834.0,75.8702,75.8702,75.8104,75.8189,27834.0
2022-05-18 11:20:00,88.84,88.85,88.79,88.82,67778.0,75.8189,75.8275,75.7763,75.8019,67778.0
2022-05-18 11:25:00,88.82,88.85,88.79,88.8,52602.0,75.8019,75.8275,75.7763,75.7848,52602.0
2022-05-18 11:30:00,88.81,88.85,88.76,88.78,313514.0,75.7933,75.8275,75.7507,75.7677,313514.0
2022-05-18 11:35:00,88.79,88.8,88.76,88.77,10371.0,75.7763,75.7848,75.7507,75.7592,10371.0
2022-05-18 11:40:00,88.77,88.83,88.76,88.8,8619.0,75.7592,75.8104,75.7507,75.7848,8619.0
2022-05-18 11:45:00,88.8,88.8,88.77,88.79,21697.0,75.7848,75.7848,75.7592,75.7763,21697.0
2022-05-18 11:50:00,88.79,88.81,88.77,88.77,32125.0,75.7763,75.7933,75.7592,75.7592,32125.0
2022-05-18 11:55:00,88.77,88.78,88.75,88.75,27980.0,75.7592,75.7677,75.7421,75.7421,27980.0
2022-05-18 12:00:00,88.75,88.76,88.65,88.68,123630.0,75.7421,75.7507,75.6568,75.6824,123630.0
2022-05-18 12:05:00,88.67,88.68,88.63,88.64,75809.0,75.6739,75.6824,75.6397,75.6483,75809.0
2022-05-18 12:10:00,88.64,88.67,88.61,88.64,117773.0,75.6483,75.6739,75.6227,75.6483,117773.0
2022-05-18 12:15:00,88.64,88.67,88.6,88.67,62511.0,75.6483,75.6739,75.6141,75.6739,62511.0
2022-05-18 12:20:00,88.67,88.72,88.66,88.71,39583.0,75.6739,75.7165,75.6653,75.708,39583.0
2022-05-18 12:25:00,88.71,88.71,88.68,88.69,12429.0,75.708,75.708,75.6824,75.6909,12429.0
2022-05-18 12:30:00,88.69,88.72,88.69,88.7,23569.0,75.6909,75.7165,75.6909,75.6995,23569.0
2022-05-18 12:35:00,88.7,88.72,88.7,88.7,25874.0,75.6995,75.7165,75.6995,75.6995,25874.0
2022-05-18 12:40:00,88.71,88.73,88.69,88.72,39595.0,75.708,75.7251,75.6909,75.7165,39595.0
2022-05-18 12:45:00,88.72,88.75,88.71,88.75,36784.0,75.7165,75.7421,75.708,75.7421,36784.0
2022-05-18 12:50:00,88.75,88.84,88.74,88.8,121346.0,75.7421,75.8189,75.7336,75.7848,121346.0
2022-05-18 12:55:00,88.81,88.86,88.8,88.85,12151.0,75.7933,75.836,75.7848,75.8275,12151.0
2022-05-18 13:00:00,88.84,88.84,88.79,88.84,15652.0,75.8189,75.8189,75.7763,75.8189,15652.0
2022-05-18 13:05:00,88.83,88.83,88.78,88.8,31538.0,75.8104,75.8104,75.7677,75.7848,31538.0
2022-05-18 13:10:00,88.8,88.8,88.75,88.76,33105.0,75.7848,75.7848,75.7421,75.7507,33105.0
2022-05-18 13:15:00,88.76,88.76,88.71,88.71,11391.0,75.7507,75.7507,75.708,75.708,11391.0
2022-05-18 13:20:00,88.71,88.76,88.68,88.75,91531.0,75.708,75.7507,75.6824,75.7421,91531.0
2022-05-18 13:25:00,88.75,88.75,88.73,88.73,24383.0,75.7421,75.7421,75.7251,75.7251,24383.0
2022-05-18 13:30:00,88.73,88.74,88.69,88.71,23906.0,75.7251,75.7336,75.6909,75.708,23906.0
2022-05-18 13:35:00,88.72,88.73,88.69,88.7,13004.0,75.7165,75.7251,75.6909,75.6995,13004.0
2022-05-18 13:40:00,88.7,88.71,88.67,88.68,17315.0,75.6995,75.708,75.6739,75.6824,17315.0
2022-05-18 13:45:00,88.68,88.71,88.66,88.66,43725.0,75.6824,75.708,75.6653,75.6653,43725.0
2022-05-18 13:50:00,88.67,88.71,88.66,88.7,124113.0,75.6739,75.708,75.6653,75.6995,124113.0
2022-05-18 13:55:00,88.7,88.7,88.63,88.65,42546.0,75.6995,75.6995,75.6397,75.6568,42546.0
2022-05-18 14:00:00,88.65,88.66,88.61,88.62,59154.0,75.6568,75.6653,75.6227,75.6312,59154.0
2022-05-18 14:05:00,88.62,88.62,88.58,88.59,96641.0,75.6312,75.6312,75.5971,75.6056,96641.0
2022-05-18 14:10:00,88.59,88.6,88.58,88.59,18528.0,75.6056,75.6141,75.5971,75.6056,18528.0
2022-05-18 14:15:00,88.59,88.61,88.57,88.57,87871.0,75.6056,75.6227,75.5885,75.5885,87871.0
2022-05-18 14:20:00,88.57,88.62,88.57,88.61,49494.0,75.5885,75.6312,75.5885,75.6227,49494.0
2022-05-18 14:25:00,88.6,88.65,88.59,88.63,58245.0,75.6141,75.6568,75.6056,75.6397,58245.0
2022-05-18 14:30:00,88.63,88.63,88.58,88.63,34962.0,75.6397,75.6397,75.5971,75.6397,34962.0
2022-05-18 14:35:00,88.64,88.64,88.58,88.59,23125.0,75.6483,75.6483,75.5971,75.6056,23125.0
2022-05-18 14:40:00,88.59,88.59,88.55,88.57,193633.0,75.6056,75.6056,75.5715,75.5885,193633.0
2022-05-18 14:45:00,88.58,88.6,88.53,88.59,35071.0,75.5971,75.6141,75.5544,75.6056,35071.0
2022-05-18 14:50:00,88.59,88.6,88.57,88.59,15986.0,75.6056,75.6141,75.5885,75.6056,15986.0
2022-05-18 14:55:00,88.59,88.6,88.57,88.6,33636.0,75.6056,75.6141,75.5885,75.6141,33636.0
2022-05-18 15:00:00,88.6,88.61,88.59,88.6,32094.0,75.6141,75.6227,75.6056,75.6141,32094.0
2022-05-18 15:05:00,88.59,88.61,88.58,88.6,82847.0,75.6056,75.6227,75.5971,75.6141,82847.0
2022-05-18 15:10:00,88.61,88.63,88.6,88.61,39460.0,75.6227,75.6397,75.6141,75.6227,39460.0
2022-05-18 15:15:00,88.61,88.61,88.57,88.57,28929.0,75.6227,75.6227,75.5885,75.5885,28929.0
2022-05-18 15:20:00,88.58,88.59,88.53,88.54,37232.0,75.5971,75.6056,75.5544,75.5629,37232.0
2022-05-18 15:25:00,88.54,88.56,88.52,88.55,33833.0,75.5629,75.58,75.5459,75.5715,33833.0
2022-05-18 15:30:00,88.55,88.56,88.54,88.55,25973.0,75.5715,75.58,75.5629,75.5715,25973.0
2022-05-18 15:35:00,88.55,88.61,88.52,88.6,80104.0,75.5715,75.6227,75.5459,75.6141,80104.0
2022-05-18 15:40:00,88.6,88.61,88.56,88.56,48416.0,75.6141,75.6227,75.58,75.58,48416.0
2022-05-18 15:45:00,88.56,88.57,88.53,88.53,90276.0,75.58,75.5885,75.5544,75.5544,90276.0
2022-05-18 15:50:00,88.54,88.59,88.52,88.53,129243.0,75.5629,75.6056,75.5459,75.5544,129243.0
2022-05-18 15:55:00,88.54,88.59,88.52,88.56,167797.0,75.5629,75.6056,75.5459,75.58,167797.0
2022-05-19 09:30:00,88.71,88.99,88.69,88.92,80071.0,75.708,75.947,75.6909,75.8872,80071.0
2022-05-19 09:35:00,88.94,89.02,88.9,88.92,99388.0,75.9043,75.9726,75.8702,75.8872,99388.0
2022-05-19 09:40:00,88.92,88.94,88.85,88.86,84455.0,75.8872,75.9043,75.8275,75.836,84455.0
2022-05-19 09:45:00,88.86,88.89,88.78,88.78,93792.0,75.836,75.8616,75.7677,75.7677,93792.0
2022-05-19 09:50:00,88.78,88.81,88.76,88.78,64378.0,75.7677,75.7933,75.7507,75.7677,64378.0
2022-05-19 09:55:00,88.79,88.81,88.72,88.78,57427.0,75.7763,75.7933,75.7165,75.7677,57427.0
2022-05-19 10:00:00,88.78,88.83,88.72,88.73,75057.0,75.7677,75.8104,75.7165,75.7251,75057.0
2022-05-19 10:05:00,88.74,88.75,88.7,88.73,25068.0,75.7336,75.7421,75.6995,75.7251,25068.0
2022-05-19 10:10:00,88.73,88.74,88.66,88.68,53008.0,75.7251,75.7336,75.6653,75.6824,53008.0
2022-05-19 10:15:00,88.7,88.78,88.7,88.75,15338.0,75.6995,75.7677,75.6995,75.7421,15338.0
2022-05-19 10:20:00,88.75,88.78,88.74,88.75,29507.0,75.7421,75.7677,75.7336,75.7421,29507.0
2022-05-19 10:25:00,88.72,88.75,88.63,88.64,87829.0,75.7165,75.7421,75.6397,75.6483,87829.0
2022-05-19 10:30:00,88.62,88.69,88.6,88.64,109504.0,75.6312,75.6909,75.6141,75.6483,109504.0
2022-05-19 10:35:00,88.65,88.69,88.63,88.68,182094.0,75.6568,75.6909,75.6397,75.6824,182094.0
2022-05-19 10:40:00,88.68,88.72,88.67,88.68,68139.0,75.6824,75.7165,75.6739,75.6824,68139.0
2022-05-19 10:45:00,88.68,88.76,88.68,88.73,64743.0,75.6824,75.7507,75.6824,75.7251,64743.0
2022-05-19 10:50:00,88.73,88.83,88.73,88.83,25639.0,75.7251,75.8104,75.7251,75.8104,25639.0
2022-05-19 10:55:00,88.86,88.89,88.85,88.87,67044.0,75.836,75.8616,75.8275,75.8446,67044.0
2022-05-19 11:00:00,88.87,88.92,88.85,88.86,55093.0,75.8446,75.8872,75.8275,75.836,55093.0
2022-05-19 11:05:00,88.86,88.86,88.79,88.8,90640.0,75.836,75.836,75.7763,75.7848,90640.0
2022-05-19 11:10:00,88.83,88.89,88.82,88.85,69711.0,75.8104,75.8616,75.8019,75.8275,69711.0
2022-05-19 11:15:00,88.85,88.89,88.84,88.89,45536.0,75.8275,75.8616,75.8189,75.8616,45536.0
2022-05-19 11:20:00,88.89,88.98,88.87,88.97,52105.0,75.8616,75.9384,75.8446,75.9299,52105.0
2022-05-19 11:25:00,88.97,89.04,88.95,89.04,60733.0,75.9299,75.9896,75.9128,75.9896,60733.0
2022-05-19 11:30:00,89.05,89.1,89.03,89.1,64071.0,75.9982,76.0408,75.9811,76.0408,64071.0
2022-05-19 11:35:00,89.11,89.14,89.08,89.09,89282.0,76.0494,76.075,76.0238,76.0323,89282.0
2022-05-19 11:40:00,89.08,89.19,89.08,89.19,28480.0,76.0238,76.1177,76.0238,76.1177,28480.0
2022-05-19 11:45:00,89.18,89.19,89.09,89.14,33826.0,76.1091,76.1177,76.0323,76.075,33826.0
2022-05-19 11:50:00,89.14,89.16,89.13,89.13,18214.0,76.075,76.092,76.0664,76.0664,18214.0
2022-05-19 11:55:00,89.14,89.16,89.08,89.15,29218.0,76.075,76.092,76.0238,76.0835,29218.0
2022-05-19 12:00:00,89.16,89.16,89.14,89.15,42800.0,76.092,76.092,76.075,76.0835,42800.0
2022-05-19 12:05:00,89.15,89.16,89.14,89.15,29561.0,76.0835,76.092,76.075,76.0835,29561.0
2022-05-19 12:10:00,89.16,89.16,89.13,89.15,20237.0,76.092,76.092,76.0664,76.0835,20237.0
2022-05-19 12:15:00,89.14,89.16,89.12,89.13,34267.0,76.075,76.092,76.0579,76.0664,34267.0
2022-05-19 12:20:00,89.12,89.12,89.05,89.07,11536.0,76.0579,76.0579,75.9982,76.0152,11536.0
2022-05-19 12:25:00,89.08,89.14,89.05,89.13,40911.0,76.0238,76.075,75.9982,76.0664,40911.0
2022-05-19 12:30:00,89.12,89.15,89.11,89.15,27964.0,76.0579,76.0835,76.0494,76.0835,27964.0
2022-05-19 12:35:00,89.14,89.14,89.09,89.09,37484.0,76.075,76.075,76.0323,76.0323,37484.0
2022-05-19 12:40:00,89.1,89.13,89.09,89.12,42374.0,76.0408,76.0664,76.0323,76.0579,42374.0
2022-05-19 12:45:00,89.12,89.13,89.08,89.1,31567.0,76.0579,76.0664,76.0238,76.0408,31567.0
2022-05-19 12:50:00,89.11,89.17,89.11,89.16,20018.0,76.0494,76.1006,76.0494,76.092,20018.0
2022-05-19 12:55:00,89.15,89.2,89.13,89.15,11823.0,76.0835,76.1262,76.0664,76.0835,11823.0
2022-05-19 13:00:00,89.16,89.16,89.09,89.09,87407.0,76.092,76.092,76.0323,76.0323,87407.0
2022-05-19 13:05:00,89.1,89.1,89.02,89.03,51833.0,76.0408,76.0408,75.9726,75.9811,51833.0
2022-05-19 13:10:00,89.03,89.05,89.0,89.04,46732.0,75.9811,75.9982,75.9555,75.9896,46732.0
2022-05-19 13:15:00,89.04,89.09,89.01,89.08,16048.0,75.9896,76.0323,75.964,76.0238,16048.0
2022-05-19 13:20:00,89.09,89.09,89.07,89.08,16985.0,76.0323,76.0323,76.0152,76.0238,16985.0
2022-05-19 13:25:00,89.08,89.11,89.06,89.08,17434.0,76.0238,76.0494,76.0067,76.0238,17434.0
2022-05-19 13:30:00,89.08,89.12,89.03,89.03,20788.0,76.0238,76.0579,75.9811,75.9811,20788.0
2022-05-19 13:35:00,89.02,89.05,89.0,89.02,12468.0,75.9726,75.9982,75.9555,75.9726,12468.0
2022-05-19 13:40:00,89.01,89.04,89.01,89.02,29085.0,75.964,75.9896,75.964,75.9726,29085.0
2022-05-19 13:45:00,89.01,89.03,88.98,88.98,26192.0,75.964,75.9811,75.9384,75.9384,26192.0
2022-05-19 13:50:00,88.98,89.11,88.98,89.11,20537.0,75.9384,76.0494,75.9384,76.0494,20537.0
2022-05-19 13:55:00,89.11,89.17,89.09,89.16,42658.0,76.0494,76.1006,76.0323,76.092,42658.0
2022-05-19 14:00:00,89.18,89.18,89.1,89.12,36653.0,76.1091,76.1091,76.0408,76.0579,36653.0
2022-05-19 14:05:00,89.11,89.14,89.1,89.14,19613.0,76.0494,76.075,76.0408,76.075,19613.0
2022-05-19 14:10:00,89.13,89.16,89.13,89.15,13926.0,76.0664,76.092,76.0664,76.0835,13926.0
2022-05-19 14:15:00,89.15,89.17,89.12,89.14,19321.0,76.0835,76.1006,76.0579,76.075,19321.0
2022-05-19 14:20:00,89.14,89.17,89.12,89.15,10749.0,76.075,76.1006,76.0579,76.0835,10749.0
2022-05-19 14:25:00,89.16,89.35,89.12,89.16,116541.0,76.092,76.2542,76.0579,76.092,116541.0
2022-05-19 14:30:00,89.15,89.16,89.1,89.11,46438.0,76.0835,76.092,76.0408,76.0494,46438.0
2022-05-19 14:35:00,89.11,89.18,89.09,89.1,114305.0,76.0494,76.1091,76.0323,76.0408,114305.0
2022-05-19 14:40:00,89.1,89.17,89.09,89.17,168160.0,76.0408,76.1006,76.0323,76.1006,168160.0
2022-05-19 14:45:00,89.18,89.2,89.14,89.2,45984.0,76.1091,76.1262,76.075,76.1262,45984.0
2022-05-19 14:50:00,89.2,89.2,89.15,89.16,46403.0,76.1262,76.1262,76.0835,76.092,46403.0
2022-05-19 14:55:00,89.16,89.16,89.09,89.13,20630.0,76.092,76.092,76.0323,76.0664,20630.0
2022-05-19 15:00:00,89.14,89.2,89.12,89.19,76320.0,76.075,76.1262,76.0579,76.1177,76320.0
2022-05-19 15:05:00,89.18,89.2,89.13,89.16,28516.0,76.1091,76.1262,76.0664,76.092,28516.0
2022-05-19 15:10:00,89.16,89.19,89.13,89.18,24803.0,76.092,76.1177,76.0664,76.1091,24803.0
2022-05-19 15:15:00,89.18,89.2,89.14,89.18,53938.0,76.1091,76.1262,76.075,76.1091,53938.0
2022-05-19 15:20:00,89.18,89.18,89.09,89.09,103986.0,76.1091,76.1091,76.0323,76.0323,103986.0
2022-05-19 15:25:00,89.1,89.11,89.03,89.04,136862.0,76.0408,76.0494,75.9811,75.9896,136862.0
2022-05-19 15:30:00,89.04,89.09,89.02,89.05,41759.0,75.9896,76.0323,75.9726,75.9982,41759.0
2022-05-19 15:35:00,89.06,89.06,89.01,89.04,70708.0,76.0067,76.0067,75.964,75.9896,70708.0
2022-05-19 15:40:00,89.04,89.07,88.99,89.06,43132.0,75.9896,76.0152,75.947,76.0067,43132.0
2022-05-19 15:45:00,89.06,89.08,89.01,89.07,69504.0,76.0067,76.0238,75.964,76.0152,69504.0
2022-05-19 15:50:00,89.08,89.09,89.02,89.06,154515.0,76.0238,76.0323,75.9726,76.0067,154515.0
2022-05-19 15:55:00,89.07,89.14,89.03,89.06,222456.0,76.0152,76.075,75.9811,76.0067,222456.0
2022-05-20 09:30:00,89.3,89.34,89.25,89.3,33181.0,76.2115,76.2457,76.1689,76.2115,33181.0
2022-05-20 09:35:00,89.29,89.33,89.24,89.27,36896.0,76.203,76.2371,76.1603,76.1859,36896.0
2022-05-20 09:40:00,89.27,89.37,89.26,89.32,40654.0,76.1859,76.2713,76.1774,76.2286,40654.0
2022-05-20 09:45:00,89.33,89.35,89.24,89.26,23080.0,76.2371,76.2542,76.1603,76.1774,23080.0
2022-05-20 09:50:00,89.25,89.27,89.21,89.25,28577.0,76.1689,76.1859,76.1347,76.1689,28577.0
2022-05-20 09:55:00,89.25,89.25,89.2,89.22,19061.0,76.1689,76.1689,76.1262,76.1433,19061.0
2022-05-20 10:00:00,89.22,89.3,89.2,89.24,54109.0,76.1433,76.2115,76.1262,76.1603,54109.0
2022-05-20 10:05:00,89.23,89.23,89.16,89.16,54863.0,76.1518,76.1518,76.092,76.092,54863.0
2022-05-20 10:10:00,89.17,89.2,89.1,89.14,115784.0,76.1006,76.1262,76.0408,76.075,115784.0
2022-05-20 10:15:00,89.15,89.21,89.15,89.21,9016.0,76.0835,76.1347,76.0835,76.1347,9016.0
2022-05-20 10:20:00,89.2,89.2,89.13,89.18,10354.0,76.1262,76.1262,76.0664,76.1091,10354.0
2022-05-20 10:25:00,89.19,89.25,89.17,89.24,10581.0,76.1177,76.1689,76.1006,76.1603,10581.0
2022-05-20 10:30:00,89.24,89.24,89.19,89.19,18680.0,76.1603,76.1603,76.1177,76.1177,18680.0
2022-05-20 10:35:00,89.18,89.18,89.15,89.16,9723.0,76.1091,76.1091,76.0835,76.092,9723.0
2022-05-20 10:40:00,89.17,89.24,89.16,89.23,7785.0,76.1006,76.1603,76.092,76.1518,7785.0
2022-05-20 10:45:00,89.23,89.32,89.22,89.32,90776.0,76.1518,76.2286,76.1433,76.2286,90776.0
2022-05-20 10:50:00,89.33,89.34,89.3,89.31,127435.0,76.2371,76.2457,76.2115,76.2201,127435.0
2022-05-20 10:55:00,89.3,89.31,89.26,89.26,83622.0,76.2115,76.2201,76.1774,76.1774,83622.0
2022-05-20 11:00:00,89.27,89.29,89.2,89.29,102100.0,76.1859,76.203,76.1262,76.203,102100.0
2022-05-20 11:05:00,89.29,89.3,89.26,89.28,26155.0,76.203,76.2115,76.1774,76.1945,26155.0
2022-05-20 11:10:00,89.28,89.28,89.2,89.2,52662.0,76.1945,76.1945,76.1262,76.1262,52662.0
2022-05-20 11:15:00,89.2,89.2,89.12,89.12,38926.0,76.1262,76.1262,76.0579,76.0579,38926.0
2022-05-20 11:20:00,89.16,89.17,89.11,89.13,90379.0,76.092,76.1006,76.0494,76.0664,90379.0
2022-05-20 11:25:00,89.14,89.18,89.14,89.17,15161.0,76.075,76.1091,76.075,76.1006,15161.0
2022-05-20 11:30:00,89.18,89.21,89.17,89.17,25433.0,76.1091,76.1347,76.1006,76.1006,25433.0
2022-05-20 11:35:00,89.18,89.18,89.11,89.14,28229.0,76.1091,76.1091,76.0494,76.075,28229.0
2022-05-20 11:40:00,89.15,89.22,89.15,89.22,177233.0,76.0835,76.1433,76.0835,76.1433,177233.0
2022-05-20 11:45:00,89.21,89.32,89.21,89.32,273201.0,76.1347,76.2286,76.1347,76.2286,273201.0
2022-05-20 11:50:00,89.34,89.49,89.34,89.39,26587.0,76.2457,76.3737,76.2457,76.2883,26587.0
2022-05-20 11:55:00,89.39,89.43,89.37,89.37,12240.0,76.2883,76.3225,76.2713,76.2713,12240.0
2022-05-20 12:00:00,89.36,89.4,89.36,89.38,31627.0,76.2627,76.2969,76.2627,76.2798,31627.0
2022-05-20 12:05:00,89.38,89.38,89.26,89.26,94151.0,76.2798,76.2798,76.1774,76.1774,94151.0
2022-05-20 12:10:00,89.27,89.37,89.23,89.32,73646.0,76.1859,76.2713,76.1518,76.2286,73646.0
2022-05-20 12:15:00,89.32,89.32,89.3,89.3,8582.0,76.2286,76.2286,76.2115,76.2115,8582.0
2022-05-20 12:20:00,89.3,89.32,89.29,89.31,23931.0,76.2115,76.2286,76.203,76.2201,23931.0
2022-05-20 12:25:00,89.32,89.32,89.25,89.26,53128.0,76.2286,76.2286,76.1689,76.1774,53128.0
2022-05-20 12:30:00,89.26,89.26,89.21,89.21,111704.0,76.1774,76.1774,76.1347,76.1347,111704.0
2022-05-20 12:35:00,89.2,89.2,89.13,89.15,25199.0,76.1262,76.1262,76.0664,76.0835,25199.0
2022-05-20 12:40:00,89.14,89.15,89.12,89.13,16309.0,76.075,76.0835,76.0579,76.0664,16309.0
2022-05-20 12:45:00,89.13,89.19,89.11,89.19,21042.0,76.0664,76.1177,76.0494,76.1177,21042.0
2022-05-20 12:50:00,89.19,89.19,89.14,89.15,33742.0,76.1177,76.1177,76.075,76.0835,33742.0
2022-05-20 12:55:00,89.15,89.18,89.13,89.13,6568.0,76.0835,76.1091,76.0664,76.0664,6568.0
2022-05-20 13:00:00,89.13,89.14,89.09,89.13,21950.0,76.0664,76.075,76.0323,76.0664,21950.0
2022-05-20 13:05:00,89.12,89.2,89.11,89.11,13708.0,76.0579,76.1262,76.0494,76.0494,13708.0
2022-05-20 13:10:00,89.11,89.14,89.08,89.1,16042.0,76.0494,76.075,76.0238,76.0408,16042.0
2022-05-20 13:15:00,89.11,89.12,89.07,89.07,8157.0,76.0494,76.0579,76.0152,76.0152,8157.0
2022-05-20 13:20:00,89.07,89.07,89.05,89.06,33525.0,76.0152,76.0152,75.9982,76.0067,33525.0
2022-05-20 13:25:00,89.06,89.07,89.02,89.06,24134.0,76.0067,76.0152,75.9726,76.0067,24134.0
2022-05-20 13:30:00,89.06,89.07,89.04,89.07,31124.0,76.0067,76.0152,75.9896,76.0152,31124.0
2022-05-20 13:35:00,89.06,89.1,89.06,89.06,27998.0,76.0067,76.0408,76.0067,76.0067,27998.0
2022-05-20 13:40:00,89.06,89.09,89.04,89.08,13112.0,76.0067,76.0323,75.9896,76.0238,13112.0
2022-05-20 13:45:00,89.07,89.1,89.05,89.06,17741.0,76.0152,76.0408,75.9982,76.0067,17741.0
2022-05-20 13:50:00,89.06,89.1,89.05,89.06,24944.0,76.0067,76.0408,75.9982,76.0067,24944.0
2022-05-20 13:55:00,89.07,89.11,89.07,89.09,11795.0,76.0152,76.0494,76.0152,76.0323,11795.0
2022-05-20 14:00:00,89.1,89.16,89.1,89.13,22481.0,76.0408,76.092,76.0408,76.0664,22481.0
2022-05-20 14:05:00,89.11,89.15,89.08,89.14,43868.0,76.0494,76.0835,76.0238,76.075,43868.0
2022-05-20 14:10:00,89.17,89.18,89.12,89.14,25750.0,76.1006,76.1091,76.0579,76.075,25750.0
2022-05-20 14:15:00,89.14,89.14,89.08,89.13,8353.0,76.075,76.075,76.0238,76.0664,8353.0
2022-05-20 14:20:00,89.12,89.16,89.1,89.13,20456.0,76.0579,76.092,76.0408,76.0664,20456.0
2022-05-20 14:25:00,89.13,89.16,89.11,89.15,8432.0,76.0664,76.092,76.0494,76.0835,8432.0
2022-05-20 14:30:00,89.15,89.16,89.09,89.12,10169.0,76.0835,76.092,76.0323,76.0579,10169.0
2022-05-20 14:35:00,89.13,89.16,89.12,89.15,13244.0,76.0664,76.092,76.0579,76.0835,13244.0
2022-05-20 14:40:00,89.16,89.21,89.15,89.21,14791.0,76.092,76.1347,76.0835,76.1347,14791.0
2022-05-20 14:45:00,89.2,89.21,89.17,89.19,5429.0,76.1262,76.1347,76.1006,76.1177,5429.0
2022-05-20 14:50:00,89.2,89.26,89.19,89.24,27152.0,76.1262,76.1774,76.1177,76.1603,27152.0
2022-05-20 14:55:00,89.23,89.25,89.2,89.22,27148.0,76.1518,76.1689,76.1262,76.1433,27148.0
2022-05-20 15:00:00,89.22,89.28,89.22,89.22,23541.0,76.1433,76.1945,76.1433,76.1433,23541.0
2022-05-20 15:05:00,89.23,89.24,89.19,89.19,13361.0,76.1518,76.1603,76.1177,76.1177,13361.0
2022-05-20 15:10:00,89.19,89.24,89.19,89.23,14769.0,76.1177,76.1603,76.1177,76.1518,14769.0
2022-05-20 15:15:00,89.23,89.32,89.23,89.31,25062.0,76.1518,76.2286,76.1518,76.2201,25062.0
2022-05-20 15:20:00,89.31,89.33,89.29,89.31,16137.0,76.2201,76.2371,76.203,76.2201,16137.0
2022-05-20 15:25:00,89.32,89.38,89.3,89.37,21630.0,76.2286,76.2798,76.2115,76.2713,21630.0
2022-05-20 15:30:00,89.37,89.49,89.31,89.48,31976.0,76.2713,76.3737,76.2201,76.3651,31976.0
2022-05-20 15:35:00,89.48,89.59,89.45,89.48,147539.0,76.3651,76.459,76.3395,76.3651,147539.0
2022-05-20 15:40:00,89.48,89.56,89.47,89.47,96659.0,76.3651,76.4334,76.3566,76.3566,96659.0
2022-05-20 15:45:00,89.48,89.54,89.44,89.5,157759.0,76.3651,76.4164,76.331,76.3822,157759.0
2022-05-20 15:50:00,89.5,89.63,89.48,89.63,194375.0,76.3822,76.4932,76.3651,76.4932,194375.0
2022-05-20 15:55:00,89.63,89.7,89.58,89.62,186217.0,76.4932,76.5529,76.4505,76.4846,186217.0
2022-05-23 09:30:00,89.67,89.73,89.48,89.73,68702.0,76.5273,76.5785,76.3651,76.5785,68702.0
2022-05-23 09:35:00,89.74,89.75,89.64,89.66,43462.0,76.587,76.5956,76.5017,76.5188,43462.0
2022-05-23 09:40:00,89.66,89.79,89.65,89.78,183726.0,76.5188,76.6297,76.5102,76.6212,183726.0
2022-05-23 09:45:00,89.78,89.84,89.77,89.83,43255.0,76.6212,76.6724,76.6126,76.6638,43255.0
2022-05-23 09:50:00,89.83,89.85,89.79,89.79,104914.0,76.6638,76.6809,76.6297,76.6297,104914.0
2022-05-23 09:55:00,89.8,89.82,89.73,89.79,36356.0,76.6382,76.6553,76.5785,76.6297,36356.0
2022-05-23 10:00:00,89.79,89.8,89.71,89.72,31853.0,76.6297,76.6382,76.5614,76.57,31853.0
2022-05-23 10:05:00,89.72,89.81,89.71,89.81,63777.0,76.57,76.6468,76.5614,76.6468,63777.0
2022-05-23 10:10:00,89.81,89.85,89.78,89.84,64357.0,76.6468,76.6809,76.6212,76.6724,64357.0
2022-05-23 10:15:00,89.84,89.88,89.84,89.86,38924.0,76.6724,76.7065,76.6724,76.6895,38924.0
2022-05-23 10:20:00,89.86,89.91,89.84,89.9,23615.0,76.6895,76.7321,76.6724,76.7236,23615.0
2022-05-23 10:25:00,89.91,89.92,89.87,89.91,33966.0,76.7321,76.7407,76.698,76.7321,33966.0
2022-05-23 10:30:00,89.92,89.93,89.89,89.9,68755.0,76.7407,76.7492,76.7151,76.7236,68755.0
2022-05-23 10:35:00,89.89,89.9,89.86,89.89,48538.0,76.7151,76.7236,76.6895,76.7151,48538.0
2022-05-23 10:40:00,89.88,89.91,89.84,89.91,128414.0,76.7065,76.7321,76.6724,76.7321,128414.0
2022-05-23 10:45:00,89.91,89.93,89.86,89.89,51455.0,76.7321,76.7492,76.6895,76.7151,51455.0
2022-05-23 10:50:00,89.89,89.9,89.83,89.84,20176.0,76.7151,76.7236,76.6638,76.6724,20176.0
2022-05-23 10:55:00,89.84,89.85,89.76,89.8,39685.0,76.6724,76.6809,76.6041,76.6382,39685.0
2022-05-23 11:00:00,89.8,89.93,89.79,89.93,28844.0,76.6382,76.7492,76.6297,76.7492,28844.0
2022-05-23 11:05:00,89.93,89.95,89.92,89.95,68908.0,76.7492,76.7663,76.7407,76.7663,68908.0
2022-05-23 11:10:00,89.95,89.95,89.9,89.94,43495.0,76.7663,76.7663,76.7236,76.7577,43495.0
2022-05-23 11:15:00,89.94,89.95,89.79,89.8,57196.0,76.7577,76.7663,76.6297,76.6382,57196.0
2022-05-23 11:20:00,89.8,89.8,89.71,89.74,108254.0,76.6382,76.6382,76.5614,76.587,108254.0
2022-05-23 11:25:00,89.73,89.77,89.73,89.77,13701.0,76.5785,76.6126,76.5785,76.6126,13701.0
2022-05-23 11:30:00,89.77,89.78,89.73,89.75,23704.0,76.6126,76.6212,76.5785,76.5956,23704.0
2022-05-23 11:35:00,89.75,89.8,89.74,89.8,29851.0,76.5956,76.6382,76.587,76.6382,29851.0
2022-05-23 11:40:00,89.82,89.87,89.78,89.79,16512.0,76.6553,76.698,76.6212,76.6297,16512.0
2022-05-23 11:45:00,89.81,89.81,89.77,89.8,33127.0,76.6468,76.6468,76.6126,76.6382,33127.0
2022-05-23 11:50:00,89.81,89.81,89.74,89.75,16520.0,76.6468,76.6468,76.587,76.5956,16520.0
2022-05-23 11:55:00,89.76,89.8,89.75,89.78,35884.0,76.6041,76.6382,76.5956,76.6212,35884.0
2022-05-23 12:00:00,89.77,89.8,89.75,89.8,31920.0,76.6126,76.6382,76.5956,76.6382,31920.0
2022-05-23 12:05:00,89.8,89.81,89.76,89.76,13669.0,76.6382,76.6468,76.6041,76.6041,13669.0
2022-05-23 12:10:00,89.76,89.76,89.75,89.76,24550.0,76.6041,76.6041,76.5956,76.6041,24550.0
2022-05-23 12:15:00,89.76,89.76,89.72,89.73,12998.0,76.6041,76.6041,76.57,76.5785,12998.0
2022-05-23 12:20:00,89.73,89.75,89.7,89.75,13637.0,76.5785,76.5956,76.5529,76.5956,13637.0
2022-05-23 12:25:00,89.75,89.75,89.66,89.7,32620.0,76.5956,76.5956,76.5188,76.5529,32620.0
2022-05-23 12:30:00,89.69,89.7,89.65,89.69,34884.0,76.5444,76.5529,76.5102,76.5444,34884.0
2022-05-23 12:35:00,89.69,89.71,89.68,89.71,41878.0,76.5444,76.5614,76.5358,76.5614,41878.0
2022-05-23 12:40:00,89.71,89.74,89.67,89.74,17543.0,76.5614,76.587,76.5273,76.587,17543.0
2022-05-23 12:45:00,89.74,89.76,89.7,89.7,45512.0,76.587,76.6041,76.5529,76.5529,45512.0
2022-05-23 12:50:00,89.71,89.72,89.67,89.71,25372.0,76.5614,76.57,76.5273,76.5614,25372.0
2022-05-23 12:55:00,89.72,89.73,89.71,89.73,27377.0,76.57,76.5785,76.5614,76.5785,27377.0
2022-05-23 13:00:00,89.73,89.73,89.69,89.72,42231.0,76.5785,76.5785,76.5444,76.57,42231.0
2022-05-23 13:05:00,89.72,89.74,89.68,89.7,55037.0,76.57,76.587,76.5358,76.5529,55037.0
2022-05-23 13:10:00,89.71,89.72,89.68,89.72,38801.0,76.5614,76.57,76.5358,76.57,38801.0
2022-05-23 13:15:00,89.72,89.72,89.67,89.7,16080.0,76.57,76.57,76.5273,76.5529,16080.0
2022-05-23 13:20:00,89.7,89.72,89.67,89.72,22453.0,76.5529,76.57,76.5273,76.57,22453.0
2022-05-23 13:25:00,89.72,89.75,89.69,89.75,24302.0,76.57,76.5956,76.5444,76.5956,24302.0
2022-05-23 13:30:00,89.75,89.75,89.68,89.72,131260.0,76.5956,76.5956,76.5358,76.57,131260.0
2022-05-23 13:35:00,89.72,89.78,89.71,89.77,50866.0,76.57,76.6212,76.5614,76.6126,50866.0
2022-05-23 13:40:00,89.77,89.77,89.74,89.75,13175.0,76.6126,76.6126,76.587,76.5956,13175.0
2022-05-23 13:45:00,89.76,89.79,89.75,89.77,17080.0,76.6041,76.6297,76.5956,76.6126,17080.0
2022-05-23 13:50:00,89.77,89.79,89.74,89.79,24050.0,76.6126,76.6297,76.587,76.6297,24050.0
2022-05-23 13:55:00,89.79,89.79,89.75,89.76,14827.0,76.6297,76.6297,76.5956,76.6041,14827.0
2022-05-23 14:00:00,89.77,89.79,89.74,89.76,12239.0,76.6126,76.6297,76.587,76.6041,12239.0
2022-05-23 14:05:00,89.76,89.76,89.73,89.74,42111.0,76.6041,76.6041,76.5785,76.587,42111.0
2022-05-23 14:10:00,89.74,89.75,89.72,89.75,51576.0,76.587,76.5956,76.57,76.5956,51576.0
2022-05-23 14:15:00,89.75,89.76,89.73,89.76,11129.0,76.5956,76.6041,76.5785,76.6041,11129.0
2022-05-23 14:20:00,89.76,89.77,89.75,89.77,28045.0,76.6041,76.6126,76.5956,76.6126,28045.0
2022-05-23 14:25:00,89.77,89.77,89.71,89.73,18434.0,76.6126,76.6126,76.5614,76.5785,18434.0
2022-05-23 14:30:00,89.73,89.74,89.72,89.73,16626.0,76.5785,76.587,76.57,76.5785,16626.0
2022-05-23 14:35:00,89.73,89.77,89.72,89.74,40232.0,76.5785,76.6126,76.57,76.587,40232.0
2022-05-23 14:40:00,89.73,89.79,89.73,89.79,17789.0,76.5785,76.6297,76.5785,76.6297,17789.0
2022-05-23 14:45:00,89.79,89.79,89.75,89.76,9519.0,76.6297,76.6297,76.5956,76.6041,9519.0
2022-05-23 14:50:00,89.76,89.8,89.75,89.79,24151.0,76.6041,76.6382,76.5956,76.6297,24151.0
2022-05-23 14:55:00,89.79,89.79,89.72,89.72,32211.0,76.6297,76.6297,76.57,76.57,32211.0
2022-05-23 15:00:00,89.73,89.77,89.72,89.76,12932.0,76.5785,76.6126,76.57,76.6041,12932.0
2022-05-23 15:05:00,89.75,89.77,89.71,89.73,32730.0,76.5956,76.6126,76.5614,76.5785,32730.0
2022-05-23 15:10:00,89.72,89.72,89.68,89.68,33544.0,76.57,76.57,76.5358,76.5358,33544.0
2022-05-23 15:15:00,89.69,89.71,89.68,89.71,35994.0,76.5444,76.5614,76.5358,76.5614,35994.0
2022-05-23 15:20:00,89.71,89.71,89.68,89.69,13229.0,76.5614,76.5614,76.5358,76.5444,13229.0
2022-05-23 15:25:00,89.69,89.7,89.67,89.7,24312.0,76.5444,76.5529,76.5273,76.5529,24312.0
2022-05-23 15:30:00,89.7,89.73,89.69,89.73,15869.0,76.5529,76.5785,76.5444,76.5785,15869.0
2022-05-23 15:35:00,89.72,89.74,89.68,89.68,30200.0,76.57,76.587,76.5358,76.5358,30200.0
2022-05-23 15:40:00,89.69,89.69,89.66,89.67,36121.0,76.5444,76.5444,76.5188,76.5273,36121.0
2022-05-23 15:45:00,89.67,89.68,89.66,89.68,24898.0,76.5273,76.5358,76.5188,76.5358,24898.0
2022-05-23 15:50:00,89.68,89.72,89.67,89.69,59457.0,76.5358,76.57,76.5273,76.5444,59457.0
2022-05-23 15:55:00,89.69,89.7,89.65,89.67,92849.0,76.5444,76.5529,76.5102,76.5273,92849.0
2022-05-24 09:30:00,89.69,89.89,89.65,89.87,38212.0,76.5444,76.7151,76.5102,76.698,38212.0
2022-05-24 09:35:00,89.86,89.86,89.79,89.8,35931.0,76.6895,76.6895,76.6297,76.6382,35931.0
2022-05-24 09:40:00,89.79,89.83,89.78,89.8,26146.0,76.6297,76.6638,76.6212,76.6382,26146.0
2022-05-24 09:45:00,89.8,89.94,89.8,89.9,49132.0,76.6382,76.7577,76.6382,76.7236,49132.0
2022-05-24 09:50:00,89.9,89.97,89.88,89.9,13723.0,76.7236,76.7833,76.7065,76.7236,13723.0
2022-05-24 09:55:00,89.91,89.91,89.85,89.88,66933.0,76.7321,76.7321,76.6809,76.7065,66933.0
2022-05-24 10:00:00,89.87,89.92,89.86,89.89,31692.0,76.698,76.7407,76.6895,76.7151,31692.0
2022-05-24 10:05:00,89.89,89.94,89.88,89.9,30564.0,76.7151,76.7577,76.7065,76.7236,30564.0
2022-05-24 10:10:00,89.89,89.91,89.86,89.88,27796.0,76.7151,76.7321,76.6895,76.7065,27796.0
2022-05-24 10:15:00,89.88,89.88,89.79,89.8,57662.0,76.7065,76.7065,76.6297,76.6382,57662.0
2022-05-24 10:20:00,89.78,89.87,89.78,89.85,91650.0,76.6212,76.698,76.6212,76.6809,91650.0
2022-05-24 10:25:00,89.86,89.98,89.84,89.96,31701.0,76.6895,76.7919,76.6724,76.7748,31701.0
2022-05-24 10:30:00,89.96,90.01,89.94,89.99,165373.0,76.7748,76.8175,76.7577,76.8004,165373.0
2022-05-24 10:35:00,89.98,90.02,89.96,89.98,46155.0,76.7919,76.826,76.7748,76.7919,46155.0
2022-05-24 10:40:00,89.98,89.99,89.93,89.97,52194.0,76.7919,76.8004,76.7492,76.7833,52194.0
2022-05-24 10:45:00,89.96,89.98,89.94,89.97,59879.0,76.7748,76.7919,76.7577,76.7833,59879.0
2022-05-24 10:50:00,89.97,89.97,89.93,89.96,19698.0,76.7833,76.7833,76.7492,76.7748,19698.0
2022-05-24 10:55:00,89.96,89.98,89.95,89.97,48156.0,76.7748,76.7919,76.7663,76.7833,48156.0
2022-05-24 11:00:00,89.97,90.0,89.95,89.98,35788.0,76.7833,76.8089,76.7663,76.7919,35788.0
2022-05-24 11:05:00,89.98,90.0,89.97,90.0,28851.0,76.7919,76.8089,76.7833,76.8089,28851.0
2022-05-24 11:10:00,90.0,90.04,89.99,90.0,158000.0,76.8089,76.8431,76.8004,76.8089,158000.0
2022-05-24 11:15:00,90.0,90.01,89.99,90.0,39165.0,76.8089,76.8175,76.8004,76.8089,39165.0
2022-05-24 11:20:00,90.0,90.01,89.98,89.99,54939.0,76.8089,76.8175,76.7919,76.8004,54939.0
2022-05-24 11:25:00,90.0,90.05,89.99,90.04,71128.0,76.8089,76.8516,76.8004,76.8431,71128.0
2022-05-24 11:30:00,90.04,90.11,90.03,90.1,92288.0,76.8431,76.9028,76.8345,76.8943,92288.0
2022-05-24 11:35:00,90.09,90.1,90.07,90.1,23719.0,76.8857,76.8943,76.8687,76.8943,23719.0
2022-05-24 11:40:00,90.1,90.11,90.07,90.09,49546.0,76.8943,76.9028,76.8687,76.8857,49546.0
2022-05-24 11:45:00,90.09,90.1,90.07,90.08,17691.0,76.8857,76.8943,76.8687,76.8772,17691.0
2022-05-24 11:50:00,90.09,90.1,90.08,90.1,19120.0,76.8857,76.8943,76.8772,76.8943,19120.0
2022-05-24 11:55:00,90.1,90.1,90.08,90.09,21209.0,76.8943,76.8943,76.8772,76.8857,21209.0
2022-05-24 12:00:00,90.09,90.15,90.08,90.15,26667.0,76.8857,76.9369,76.8772,76.9369,26667.0
2022-05-24 12:05:00,90.15,90.16,90.12,90.14,23243.0,76.9369,76.9455,76.9113,76.9284,23243.0
2022-05-24 12:10:00,90.14,90.17,90.13,90.16,21101.0,76.9284,76.954,76.9199,76.9455,21101.0
2022-05-24 12:15:00,90.16,90.16,90.13,90.15,56658.0,76.9455,76.9455,76.9199,76.9369,56658.0
2022-05-24 12:20:00,90.15,90.17,90.13,90.13,22613.0,76.9369,76.954,76.9199,76.9199,22613.0
2022-05-24 12:25:00,90.14,90.16,90.12,90.16,40061.0,76.9284,76.9455,76.9113,76.9455,40061.0
2022-05-24 12:30:00,90.16,90.16,90.14,90.16,30468.0,76.9455,76.9455,76.9284,76.9455,30468.0
2022-05-24 12:35:00,90.16,90.16,90.14,90.16,20219.0,76.9455,76.9455,76.9284,76.9455,20219.0
2022-05-24 12:40:00,90.16,90.19,90.15,90.19,17618.0,76.9455,76.9711,76.9369,76.9711,17618.0
2022-05-24 12:45:00,90.19,90.21,90.18,90.2,25761.0,76.9711,76.9882,76.9625,76.9796,25761.0
2022-05-24 12:50:00,90.21,90.21,90.18,90.19,20108.0,76.9882,76.9882,76.9625,76.9711,20108.0
2022-05-24 12:55:00,90.19,90.21,90.18,90.2,18069.0,76.9711,76.9882,76.9625,76.9796,18069.0
2022-05-24 13:00:00,90.2,90.2,90.14,90.14,14662.0,76.9796,76.9796,76.9284,76.9284,14662.0
2022-05-24 13:05:00,90.15,90.19,90.14,90.17,9331.0,76.9369,76.9711,76.9284,76.954,9331.0
2022-05-24 13:10:00,90.17,90.18,90.17,90.18,7029.0,76.954,76.9625,76.954,76.9625,7029.0
2022-05-24 13:15:00,90.18,90.21,90.17,90.2,22264.0,76.9625,76.9882,76.954,76.9796,22264.0
2022-05-24 13:20:00,90.2,90.26,90.2,90.24,46992.0,76.9796,77.0308,76.9796,77.0138,46992.0
2022-05-24 13:25:00,90.24,90.28,90.23,90.25,31781.0,77.0138,77.0479,77.0052,77.0223,31781.0
2022-05-24 13:30:00,90.25,90.27,90.24,90.27,9681.0,77.0223,77.0394,77.0138,77.0394,9681.0
2022-05-24 13:35:00,90.27,90.29,90.25,90.27,42269.0,77.0394,77.0564,77.0223,77.0394,42269.0
2022-05-24 13:40:00,90.26,90.31,90.22,90.25,26906.0,77.0308,77.0735,76.9967,77.0223,26906.0
2022-05-24 13:45:00,90.25,90.27,90.24,90.26,47524.0,77.0223,77.0394,77.0138,77.0308,47524.0
2022-05-24 13:50:00,90.27,90.28,90.25,90.25,10456.0,77.0394,77.0479,77.0223,77.0223,10456.0
2022-05-24 13:55:00,90.26,90.29,90.25,90.26,9223.0,77.0308,77.0564,77.0223,77.0308,9223.0
2022-05-24 14:00:00,90.26,90.3,90.25,90.3,59384.0,77.0308,77.065,77.0223,77.065,59384.0
2022-05-24 14:05:00,90.29,90.34,90.29,90.34,31273.0,77.0564,77.0991,77.0564,77.0991,31273.0
2022-05-24 14:10:00,90.33,90.35,90.28,90.3,29525.0,77.0906,77.1076,77.0479,77.065,29525.0
2022-05-24 14:15:00,90.3,90.3,90.25,90.26,38528.0,77.065,77.065,77.0223,77.0308,38528.0
2022-05-24 14:20:00,90.26,90.3,90.25,90.29,22719.0,77.0308,77.065,77.0223,77.0564,22719.0
2022-05-24 14:25:00,90.29,90.3,90.26,90.28,49740.0,77.0564,77.065,77.0308,77.0479,49740.0
2022-05-24 14:30:00,90.28,90.3,90.24,90.3,21078.0,77.0479,77.065,77.0138,77.065,21078.0
2022-05-24 14:35:00,90.29,90.31,90.28,90.29,14021.0,77.0564,77.0735,77.0479,77.0564,14021.0
2022-05-24 14:40:00,90.29,90.29,90.21,90.21,48461.0,77.0564,77.0564,76.9882,76.9882,48461.0
2022-05-24 14:45:00,90.21,90.25,90.18,90.19,32658.0,76.9882,77.0223,76.9625,76.9711,32658.0
2022-05-24 14:50:00,90.2,90.21,90.17,90.18,19619.0,76.9796,76.9882,76.954,76.9625,19619.0
2022-05-24 14:55:00,90.18,90.2,90.14,90.2,62627.0,76.9625,76.9796,76.9284,76.9796,62627.0
2022-05-24 15:00:00,90.2,90.23,90.17,90.21,45568.0,76.9796,77.0052,76.954,76.9882,45568.0
2022-05-24 15:05:00,90.2,90.29,90.2,90.29,63316.0,76.9796,77.0564,76.9796,77.0564,63316.0
2022-05-24 15:10:00,90.3,90.34,90.29,90.33,63724.0,77.065,77.0991,77.0564,77.0906,63724.0
2022-05-24 15:15:00,90.34,90.36,90.31,90.35,73978.0,77.0991,77.1162,77.0735,77.1076,73978.0
2022-05-24 15:20:00,90.35,90.38,90.34,90.35,42028.0,77.1076,77.1332,77.0991,77.1076,42028.0
2022-05-24 15:25:00,90.36,90.39,90.34,90.36,76182.0,77.1162,77.1418,77.0991,77.1162,76182.0
2022-05-24 15:30:00,90.37,90.4,90.36,90.4,26093.0,77.1247,77.1503,77.1162,77.1503,26093.0
2022-05-24 15:35:00,90.4,90.47,90.39,90.47,72392.0,77.1503,77.21,77.1418,77.21,72392.0
2022-05-24 15:40:00,90.47,90.49,90.42,90.43,59167.0,77.21,77.2271,77.1674,77.1759,59167.0
2022-05-24 15:45:00,90.42,90.48,90.42,90.45,46965.0,77.1674,77.2186,77.1674,77.193,46965.0
2022-05-24 15:50:00,90.45,90.47,90.4,90.45,153560.0,77.193,77.21,77.1503,77.193,153560.0
2022-05-24 15:55:00,90.45,90.48,90.42,90.47,105009.0,77.193,77.2186,77.1674,77.21,105009.0
2022-05-25 09:30:00,90.64,90.93,90.58,90.92,264566.0,77.3551,77.6026,77.3039,77.5941,264566.0
2022-05-25 09:35:00,90.94,91.08,90.91,90.91,148630.0,77.6112,77.7306,77.5856,77.5856,148630.0
2022-05-25 09:40:00,90.92,91.0,90.86,90.96,148487.0,77.5941,77.6624,77.5429,77.6282,148487.0
2022-05-25 09:45:00,90.96,91.04,90.88,90.92,132445.0,77.6282,77.6965,77.56,77.5941,132445.0
2022-05-25 09:50:00,90.92,90.92,90.89,90.92,58445.0,77.5941,77.5941,77.5685,77.5941,58445.0
2022-05-25 09:55:00,90.92,90.93,90.87,90.87,109303.0,77.5941,77.6026,77.5514,77.5514,109303.0
2022-05-25 10:00:00,90.87,90.92,90.83,90.88,211273.0,77.5514,77.5941,77.5173,77.56,211273.0
2022-05-25 10:05:00,90.89,90.89,90.86,90.87,102405.0,77.5685,77.5685,77.5429,77.5514,102405.0
2022-05-25 10:10:00,90.88,90.9,90.83,90.89,31516.0,77.56,77.577,77.5173,77.5685,31516.0
2022-05-25 10:15:00,90.89,91.0,90.88,90.97,141027.0,77.5685,77.6624,77.56,77.6368,141027.0
2022-05-25 10:20:00,90.95,90.99,90.95,90.99,25928.0,77.6197,77.6538,77.6197,77.6538,25928.0
2022-05-25 10:25:00,90.99,91.0,90.96,90.97,46206.0,77.6538,77.6624,77.6282,77.6368,46206.0
2022-05-25 10:30:00,90.97,90.99,90.9,90.95,42403.0,77.6368,77.6538,77.577,77.6197,42403.0
2022-05-25 10:35:00,90.95,91.0,90.94,90.99,42396.0,77.6197,77.6624,77.6112,77.6538,42396.0
2022-05-25 10:40:00,90.99,91.03,90.97,91.03,110521.0,77.6538,77.688,77.6368,77.688,110521.0
2022-05-25 10:45:00,91.03,91.03,90.97,90.98,30093.0,77.688,77.688,77.6368,77.6453,30093.0
2022-05-25 10:50:00,90.97,90.98,90.97,90.98,15638.0,77.6368,77.6453,77.6368,77.6453,15638.0
2022-05-25 10:55:00,90.98,90.98,90.95,90.95,29477.0,77.6453,77.6453,77.6197,77.6197,29477.0
2022-05-25 11:00:00,90.95,90.98,90.89,90.89,56335.0,77.6197,77.6453,77.5685,77.5685,56335.0
2022-05-25 11:05:00,90.9,90.9,90.86,90.9,25882.0,77.577,77.577,77.5429,77.577,25882.0
2022-05-25 11:10:00,90.89,90.9,90.85,90.88,39593.0,77.5685,77.577,77.5343,77.56,39593.0
2022-05-25 11:15:00,90.89,90.91,90.84,90.85,47676.0,77.5685,77.5856,77.5258,77.5343,47676.0
2022-05-25 11:20:00,90.85,90.85,90.82,90.82,30465.0,77.5343,77.5343,77.5087,77.5087,30465.0
2022-05-25 11:25:00,90.82,90.84,90.82,90.84,69135.0,77.5087,77.5258,77.5087,77.5258,69135.0
2022-05-25 11:30:00,90.84,90.85,90.79,90.8,69233.0,77.5258,77.5343,77.4831,77.4917,69233.0
2022-05-25 11:35:00,90.81,90.81,90.74,90.76,14272.0,77.5002,77.5002,77.4405,77.4575,14272.0
2022-05-25 11:40:00,90.76,90.76,90.73,90.73,25477.0,77.4575,77.4575,77.4319,77.4319,25477.0
2022-05-25 11:45:00,90.74,90.76,90.71,90.73,129964.0,77.4405,77.4575,77.4149,77.4319,129964.0
2022-05-25 11:50:00,90.73,90.73,90.68,90.69,13558.0,77.4319,77.4319,77.3893,77.3978,13558.0
2022-05-25 11:55:00,90.69,90.74,90.69,90.72,66491.0,77.3978,77.4405,77.3978,77.4234,66491.0
2022-05-25 12:00:00,90.72,90.75,90.72,90.75,71988.0,77.4234,77.449,77.4234,77.449,71988.0
2022-05-25 12:05:00,90.75,90.77,90.69,90.71,34090.0,77.449,77.4661,77.3978,77.4149,34090.0
2022-05-25 12:10:00,90.7,90.73,90.68,90.73,16255.0,77.4063,77.4319,77.3893,77.4319,16255.0
2022-05-25 12:15:00,90.73,90.73,90.66,90.68,18744.0,77.4319,77.4319,77.3722,77.3893,18744.0
2022-05-25 12:20:00,90.68,90.68,90.64,90.66,10701.0,77.3893,77.3893,77.3551,77.3722,10701.0
2022-05-25 12:25:00,90.66,90.67,90.6,90.61,74796.0,77.3722,77.3807,77.321,77.3295,74796.0
2022-05-25 12:30:00,90.61,90.64,90.58,90.64,121119.0,77.3295,77.3551,77.3039,77.3551,121119.0
2022-05-25 12:35:00,90.64,90.64,90.6,90.62,41693.0,77.3551,77.3551,77.321,77.3381,41693.0
2022-05-25 12:40:00,90.62,90.62,90.56,90.56,20216.0,77.3381,77.3381,77.2869,77.2869,20216.0
2022-05-25 12:45:00,90.57,90.59,90.55,90.58,57979.0,77.2954,77.3125,77.2783,77.3039,57979.0
2022-05-25 12:50:00,90.59,90.6,90.56,90.57,12551.0,77.3125,77.321,77.2869,77.2954,12551.0
2022-05-25 12:55:00,90.57,90.62,90.57,90.62,74508.0,77.2954,77.3381,77.2954,77.3381,74508.0
2022-05-25 13:00:00,90.63,90.64,90.57,90.6,25288.0,77.3466,77.3551,77.2954,77.321,25288.0
2022-05-25 13:05:00,90.61,90.61,90.58,90.6,29498.0,77.3295,77.3295,77.3039,77.321,29498.0
2022-05-25 13:10:00,90.6,90.61,90.59,90.59,12657.0,77.321,77.3295,77.3125,77.3125,12657.0
2022-05-25 13:15:00,90.59,90.65,90.59,90.65,46938.0,77.3125,77.3637,77.3125,77.3637,46938.0
2022-05-25 13:20:00,90.65,90.68,90.64,90.67,19364.0,77.3637,77.3893,77.3551,77.3807,19364.0
2022-05-25 13:25:00,90.66,90.72,90.64,90.7,23286.0,77.3722,77.4234,77.3551,77.4063,23286.0
2022-05-25 13:30:00,90.7,90.73,90.7,90.72,22479.0,77.4063,77.4319,77.4063,77.4234,22479.0
2022-05-25 13:35:00,90.73,90.76,90.72,90.76,25175.0,77.4319,77.4575,77.4234,77.4575,25175.0
2022-05-25 13:40:00,90.76,90.81,90.75,90.78,74764.0,77.4575,77.5002,77.449,77.4746,74764.0
2022-05-25 13:45:00,90.78,90.78,90.77,90.78,14707.0,77.4746,77.4746,77.4661,77.4746,14707.0
2022-05-25 13:50:00,90.78,90.8,90.76,90.8,20059.0,77.4746,77.4917,77.4575,77.4917,20059.0
2022-05-25 13:55:00,90.81,90.86,90.8,90.84,60749.0,77.5002,77.5429,77.4917,77.5258,60749.0
2022-05-25 14:00:00,90.84,91.0,90.72,90.83,96108.0,77.5258,77.6624,77.4234,77.5173,96108.0
2022-05-25 14:05:00,90.83,90.86,90.71,90.82,82776.0,77.5173,77.5429,77.4149,77.5087,82776.0
2022-05-25 14:10:00,90.83,90.98,90.83,90.92,119877.0,77.5173,77.6453,77.5173,77.5941,119877.0
2022-05-25 14:15:00,90.93,91.01,90.92,90.93,43555.0,77.6026,77.6709,77.5941,77.6026,43555.0
2022-05-25 14:20:00,90.93,91.01,90.92,90.97,30115.0,77.6026,77.6709,77.5941,77.6368,30115.0
2022-05-25 14:25:00,90.98,91.02,90.97,91.02,39473.0,77.6453,77.6794,77.6368,77.6794,39473.0
2022-05-25 14:30:00,91.02,91.07,91.01,91.05,192162.0,77.6794,77.7221,77.6709,77.705,192162.0
2022-05-25 14:35:00,91.05,91.05,91.03,91.04,42070.0,77.705,77.705,77.688,77.6965,42070.0
2022-05-25 14:40:00,91.04,91.08,91.03,91.07,75781.0,77.6965,77.7306,77.688,77.7221,75781.0
2022-05-25 14:45:00,91.07,91.25,91.07,91.2,107756.0,77.7221,77.8757,77.7221,77.8331,107756.0
2022-05-25 14:50:00,91.2,91.23,91.16,91.17,145413.0,77.8331,77.8587,77.7989,77.8074,145413.0
2022-05-25 14:55:00,91.17,91.23,91.16,91.2,63256.0,77.8074,77.8587,77.7989,77.8331,63256.0
2022-05-25 15:00:00,91.2,91.28,91.19,91.28,136695.0,77.8331,77.9013,77.8245,77.9013,136695.0
2022-05-25 15:05:00,91.27,91.27,91.18,91.19,70298.0,77.8928,77.8928,77.816,77.8245,70298.0
2022-05-25 15:10:00,91.19,91.19,91.18,91.19,45305.0,77.8245,77.8245,77.816,77.8245,45305.0
2022-05-25 15:15:00,91.19,91.19,91.14,91.15,61936.0,77.8245,77.8245,77.7818,77.7904,61936.0
2022-05-25 15:20:00,91.15,91.15,91.13,91.15,65045.0,77.7904,77.7904,77.7733,77.7904,65045.0
2022-05-25 15:25:00,91.15,91.3,91.14,91.29,386240.0,77.7904,77.9184,77.7818,77.9099,386240.0
2022-05-25 15:30:00,91.29,91.36,91.28,91.36,129642.0,77.9099,77.9696,77.9013,77.9696,129642.0
2022-05-25 15:35:00,91.36,91.37,91.25,91.33,129520.0,77.9696,77.9781,77.8757,77.944,129520.0
2022-05-25 15:40:00,91.33,91.35,91.3,91.34,111625.0,77.944,77.9611,77.9184,77.9525,111625.0
2022-05-25 15:45:00,91.34,91.36,91.33,91.36,62419.0,77.9525,77.9696,77.944,77.9696,62419.0
2022-05-25 15:50:00,91.35,91.35,91.26,91.3,204963.0,77.9611,77.9611,77.8843,77.9184,204963.0
2022-05-25 15:55:00,91.3,91.35,91.21,91.28,172126.0,77.9184,77.9611,77.8416,77.9013,172126.0
2022-05-26 09:30:00,91.23,91.4,91.22,91.25,136376.0,77.8587,78.0037,77.8501,77.8757,136376.0
2022-05-26 09:35:00,91.32,91.4,91.31,91.4,45597.0,77.9355,78.0037,77.9269,78.0037,45597.0
2022-05-26 09:40:00,91.43,91.43,91.34,91.39,70913.0,78.0293,78.0293,77.9525,77.9952,70913.0
2022-05-26 09:45:00,91.4,91.45,91.39,91.44,49380.0,78.0037,78.0464,77.9952,78.0379,49380.0
2022-05-26 09:50:00,91.44,91.49,91.44,91.45,62860.0,78.0379,78.0805,78.0379,78.0464,62860.0
2022-05-26 09:55:00,91.46,91.52,91.41,91.52,106784.0,78.0549,78.1061,78.0123,78.1061,106784.0
2022-05-26 10:00:00,91.53,91.54,91.49,91.49,43624.0,78.1147,78.1232,78.0805,78.0805,43624.0
2022-05-26 10:05:00,91.49,91.6,91.49,91.6,22089.0,78.0805,78.1744,78.0805,78.1744,22089.0
2022-05-26 10:10:00,91.61,91.69,91.58,91.67,71550.0,78.183,78.2512,78.1574,78.2342,71550.0
2022-05-26 10:15:00,91.68,91.7,91.66,91.67,74519.0,78.2427,78.2598,78.2256,78.2342,74519.0
2022-05-26 10:20:00,91.69,91.69,91.66,91.66,17664.0,78.2512,78.2512,78.2256,78.2256,17664.0
2022-05-26 10:25:00,91.66,91.7,91.62,91.7,160631.0,78.2256,78.2598,78.1915,78.2598,160631.0
2022-05-26 10:30:00,91.71,91.71,91.58,91.59,12211.0,78.2683,78.2683,78.1574,78.1659,12211.0
2022-05-26 10:35:00,91.59,91.59,91.55,91.55,28835.0,78.1659,78.1659,78.1318,78.1318,28835.0
2022-05-26 10:40:00,91.56,91.56,91.48,91.48,12106.0,78.1403,78.1403,78.072,78.072,12106.0
2022-05-26 10:45:00,91.48,91.55,91.47,91.55,11318.0,78.072,78.1318,78.0635,78.1318,11318.0
2022-05-26 10:50:00,91.55,91.56,91.51,91.52,9852.0,78.1318,78.1403,78.0976,78.1061,9852.0
2022-05-26 10:55:00,91.52,91.54,91.49,91.5,61021.0,78.1061,78.1232,78.0805,78.0891,61021.0
2022-05-26 11:00:00,91.5,91.5,91.49,91.5,44304.0,78.0891,78.0891,78.0805,78.0891,44304.0
2022-05-26 11:05:00,91.49,91.5,91.44,91.48,52625.0,78.0805,78.0891,78.0379,78.072,52625.0
2022-05-26 11:10:00,91.48,91.49,91.35,91.38,62135.0,78.072,78.0805,77.9611,77.9867,62135.0
2022-05-26 11:15:00,91.38,91.39,91.26,91.34,79417.0,77.9867,77.9952,77.8843,77.9525,79417.0
2022-05-26 11:20:00,91.33,91.36,91.29,91.3,35330.0,77.944,77.9696,77.9099,77.9184,35330.0
2022-05-26 11:25:00,91.29,91.33,91.2,91.2,60761.0,77.9099,77.944,77.8331,77.8331,60761.0
2022-05-26 11:30:00,91.2,91.28,91.19,91.27,65289.0,77.8331,77.9013,77.8245,77.8928,65289.0
2022-05-26 11:35:00,91.27,91.29,91.25,91.27,46745.0,77.8928,77.9099,77.8757,77.8928,46745.0
2022-05-26 11:40:00,91.27,91.28,91.25,91.27,24124.0,77.8928,77.9013,77.8757,77.8928,24124.0
2022-05-26 11:45:00,91.27,91.33,91.25,91.27,146638.0,77.8928,77.944,77.8757,77.8928,146638.0
2022-05-26 11:50:00,91.28,91.29,91.27,91.29,15831.0,77.9013,77.9099,77.8928,77.9099,15831.0
2022-05-26 11:55:00,91.29,91.33,91.27,91.28,21223.0,77.9099,77.944,77.8928,77.9013,21223.0
2022-05-26 12:00:00,91.28,91.35,91.27,91.34,12096.0,77.9013,77.9611,77.8928,77.9525,12096.0
2022-05-26 12:05:00,91.35,91.37,91.34,91.37,11635.0,77.9611,77.9781,77.9525,77.9781,11635.0
2022-05-26 12:10:00,91.37,91.44,91.36,91.44,17645.0,77.9781,78.0379,77.9696,78.0379,17645.0
2022-05-26 12:15:00,91.44,91.47,91.4,91.47,15289.0,78.0379,78.0635,78.0037,78.0635,15289.0
2022-05-26 12:20:00,91.47,91.54,91.46,91.54,63496.0,78.0635,78.1232,78.0549,78.1232,63496.0
2022-05-26 12:25:00,91.53,91.54,91.53,91.54,13600.0,78.1147,78.1232,78.1147,78.1232,13600.0
2022-05-26 12:30:00,91.54,91.54,91.53,91.54,16893.0,78.1232,78.1232,78.1147,78.1232,16893.0
2022-05-26 12:35:00,91.54,91.56,91.53,91.55,13144.0,78.1232,78.1403,78.1147,78.1318,13144.0
2022-05-26 12:40:00,91.55,91.55,91.52,91.55,9523.0,78.1318,78.1318,78.1061,78.1318,9523.0
2022-05-26 12:45:00,91.54,91.55,91.53,91.54,22420.0,78.1232,78.1318,78.1147,78.1232,22420.0
2022-05-26 12:50:00,91.54,91.54,91.45,91.45,26603.0,78.1232,78.1232,78.0464,78.0464,26603.0
2022-05-26 12:55:00,91.45,91.47,91.45,91.46,36199.0,78.0464,78.0635,78.0464,78.0549,36199.0
2022-05-26 13:00:00,91.46,91.58,91.46,91.58,27608.0,78.0549,78.1574,78.0549,78.1574,27608.0
2022-05-26 13:05:00,91.58,91.61,91.54,91.6,39448.0,78.1574,78.183,78.1232,78.1744,39448.0
2022-05-26 13:10:00,91.59,91.64,91.57,91.64,19000.0,78.1659,78.2086,78.1488,78.2086,19000.0
2022-05-26 13:15:00,91.64,91.64,91.61,91.63,13871.0,78.2086,78.2086,78.183,78.2,13871.0
2022-05-26 13:20:00,91.63,91.63,91.6,91.6,9962.0,78.2,78.2,78.1744,78.1744,9962.0
2022-05-26 13:25:00,91.61,91.65,91.58,91.65,17113.0,78.183,78.2171,78.1574,78.2171,17113.0
2022-05-26 13:30:00,91.65,91.67,91.64,91.66,22989.0,78.2171,78.2342,78.2086,78.2256,22989.0
2022-05-26 13:35:00,91.66,91.68,91.65,91.68,32834.0,78.2256,78.2427,78.2171,78.2427,32834.0
2022-05-26 13:40:00,91.68,91.69,91.66,91.69,14897.0,78.2427,78.2512,78.2256,78.2512,14897.0
2022-05-26 13:45:00,91.68,91.71,91.68,91.7,46940.0,78.2427,78.2683,78.2427,78.2598,46940.0
2022-05-26 13:50:00,91.71,91.71,91.68,91.71,47859.0,78.2683,78.2683,78.2427,78.2683,47859.0
2022-05-26 13:55:00,91.72,91.74,91.69,91.73,94886.0,78.2768,78.2939,78.2512,78.2854,94886.0
2022-05-26 14:00:00,91.74,91.74,91.72,91.74,38111.0,78.2939,78.2939,78.2768,78.2939,38111.0
2022-05-26 14:05:00,91.73,91.74,91.69,91.71,71119.0,78.2854,78.2939,78.2512,78.2683,71119.0
2022-05-26 14:10:00,91.72,91.73,91.69,91.72,15510.0,78.2768,78.2854,78.2512,78.2768,15510.0
2022-05-26 14:15:00,91.73,91.74,91.7,91.71,12368.0,78.2854,78.2939,78.2598,78.2683,12368.0
2022-05-26 14:20:00,91.7,91.74,91.7,91.72,55261.0,78.2598,78.2939,78.2598,78.2768,55261.0
2022-05-26 14:25:00,91.72,91.72,91.63,91.64,78910.0,78.2768,78.2768,78.2,78.2086,78910.0
2022-05-26 14:30:00,91.63,91.65,91.63,91.63,16536.0,78.2,78.2171,78.2,78.2,16536.0
2022-05-26 14:35:00,91.63,91.65,91.6,91.61,46463.0,78.2,78.2171,78.1744,78.183,46463.0
2022-05-26 14:40:00,91.6,91.61,91.58,91.61,54759.0,78.1744,78.183,78.1574,78.183,54759.0
2022-05-26 14:45:00,91.61,91.65,91.6,91.63,22885.0,78.183,78.2171,78.1744,78.2,22885.0
2022-05-26 14:50:00,91.64,91.67,91.63,91.65,49256.0,78.2086,78.2342,78.2,78.2171,49256.0
2022-05-26 14:55:00,91.65,91.71,91.63,91.7,71761.0,78.2171,78.2683,78.2,78.2598,71761.0
2022-05-26 15:00:00,91.7,91.71,91.66,91.68,52790.0,78.2598,78.2683,78.2256,78.2427,52790.0
2022-05-26 15:05:00,91.67,91.73,91.67,91.72,7396.0,78.2342,78.2854,78.2342,78.2768,7396.0
2022-05-26 15:10:00,91.71,91.74,91.7,91.73,92764.0,78.2683,78.2939,78.2598,78.2854,92764.0
2022-05-26 15:15:00,91.73,91.75,91.69,91.74,55815.0,78.2854,78.3024,78.2512,78.2939,55815.0
2022-05-26 15:20:00,91.73,91.74,91.68,91.68,40898.0,78.2854,78.2939,78.2427,78.2427,40898.0
2022-05-26 15:25:00,91.69,91.72,91.68,91.71,12658.0,78.2512,78.2768,78.2427,78.2683,12658.0
2022-05-26 15:30:00,91.71,91.72,91.69,91.71,14660.0,78.2683,78.2768,78.2512,78.2683,14660.0
2022-05-26 15:35:00,91.72,91.74,91.7,91.72,94177.0,78.2768,78.2939,78.2598,78.2768,94177.0
2022-05-26 15:40:00,91.72,91.75,91.72,91.75,59208.0,78.2768,78.3024,78.2768,78.3024,59208.0
2022-05-26 15:45:00,91.75,91.76,91.72,91.75,27431.0,78.3024,78.311,78.2768,78.3024,27431.0
2022-05-26 15:50:00,91.76,91.76,91.7,91.72,86700.0,78.311,78.311,78.2598,78.2768,86700.0
2022-05-26 15:55:00,91.73,91.73,91.57,91.62,215570.0,78.2854,78.2854,78.1488,78.1915,215570.0
2022-05-27 09:30:00,92.04,92.28,92.0,92.23,109648.0,78.5499,78.7548,78.5158,78.7121,109648.0
2022-05-27 09:35:00,92.24,92.41,92.23,92.39,54148.0,78.7206,78.8657,78.7121,78.8486,54148.0
2022-05-27 09:40:00,92.39,92.47,92.37,92.41,130165.0,78.8486,78.9169,78.8316,78.8657,130165.0
2022-05-27 09:45:00,92.41,92.54,92.4,92.54,132936.0,78.8657,78.9767,78.8572,78.9767,132936.0
2022-05-27 09:50:00,92.54,92.61,92.49,92.6,47425.0,78.9767,79.0364,78.934,79.0279,47425.0
2022-05-27 09:55:00,92.6,92.62,92.55,92.56,47598.0,79.0279,79.0449,78.9852,78.9937,47598.0
2022-05-27 10:00:00,92.56,92.6,92.55,92.55,89454.0,78.9937,79.0279,78.9852,78.9852,89454.0
2022-05-27 10:05:00,92.55,92.61,92.54,92.56,115347.0,78.9852,79.0364,78.9767,78.9937,115347.0
2022-05-27 10:10:00,92.57,92.57,92.52,92.55,79157.0,79.0023,79.0023,78.9596,78.9852,79157.0
2022-05-27 10:15:00,92.55,92.55,92.45,92.46,35822.0,78.9852,78.9852,78.8998,78.9084,35822.0
2022-05-27 10:20:00,92.45,92.46,92.34,92.36,100202.0,78.8998,78.9084,78.806,78.823,100202.0
2022-05-27 10:25:00,92.36,92.38,92.29,92.29,42343.0,78.823,78.8401,78.7633,78.7633,42343.0
2022-05-27 10:30:00,92.29,92.3,92.21,92.28,99602.0,78.7633,78.7718,78.695,78.7548,99602.0
2022-05-27 10:35:00,92.28,92.29,92.17,92.19,47351.0,78.7548,78.7633,78.6609,78.6779,47351.0
2022-05-27 10:40:00,92.2,92.3,92.19,92.29,118993.0,78.6865,78.7718,78.6779,78.7633,118993.0
2022-05-27 10:45:00,92.29,92.3,92.21,92.23,22461.0,78.7633,78.7718,78.695,78.7121,22461.0
2022-05-27 10:50:00,92.23,92.24,92.13,92.13,127299.0,78.7121,78.7206,78.6267,78.6267,127299.0
2022-05-27 10:55:00,92.13,92.14,91.96,91.97,44711.0,78.6267,78.6353,78.4817,78.4902,44711.0
2022-05-27 11:00:00,91.98,91.98,91.82,91.83,129168.0,78.4987,78.4987,78.3622,78.3707,129168.0
2022-05-27 11:05:00,91.83,91.96,91.81,91.95,143178.0,78.3707,78.4817,78.3536,78.4731,143178.0
2022-05-27 11:10:00,91.95,92.02,91.94,91.95,88413.0,78.4731,78.5329,78.4646,78.4731,88413.0
2022-05-27 11:15:00,91.95,92.0,91.94,92.0,46062.0,78.4731,78.5158,78.4646,78.5158,46062.0
2022-05-27 11:20:00,91.99,92.03,91.98,91.98,49488.0,78.5073,78.5414,78.4987,78.4987,49488.0
2022-05-27 11:25:00,91.98,92.0,91.97,91.99,49893.0,78.4987,78.5158,78.4902,78.5073,49893.0
2022-05-27 11:30:00,91.99,92.02,91.98,92.0,30035.0,78.5073,78.5329,78.4987,78.5158,30035.0
2022-05-27 11:35:00,92.0,92.01,91.97,92.01,24033.0,78.5158,78.5243,78.4902,78.5243,24033.0
2022-05-27 11:40:00,92.0,92.01,91.98,91.98,21718.0,78.5158,78.5243,78.4987,78.4987,21718.0
2022-05-27 11:45:00,91.99,92.0,91.98,92.0,17879.0,78.5073,78.5158,78.4987,78.5158,17879.0
2022-05-27 11:50:00,92.0,92.0,91.97,91.98,9401.0,78.5158,78.5158,78.4902,78.4987,9401.0
2022-05-27 11:55:00,91.98,91.99,91.97,91.98,9519.0,78.4987,78.5073,78.4902,78.4987,9519.0
2022-05-27 12:00:00,91.98,92.01,91.97,91.97,25739.0,78.4987,78.5243,78.4902,78.4902,25739.0
2022-05-27 12:05:00,91.98,91.98,91.97,91.97,41395.0,78.4987,78.4987,78.4902,78.4902,41395.0
2022-05-27 12:10:00,91.98,91.98,91.95,91.96,83047.0,78.4987,78.4987,78.4731,78.4817,83047.0
2022-05-27 12:15:00,91.95,91.96,91.91,91.91,79313.0,78.4731,78.4817,78.439,78.439,79313.0
2022-05-27 12:20:00,91.92,91.92,91.82,91.83,117304.0,78.4475,78.4475,78.3622,78.3707,117304.0
2022-05-27 12:25:00,91.83,91.83,91.79,91.8,69059.0,78.3707,78.3707,78.3366,78.3451,69059.0
2022-05-27 12:30:00,91.8,91.81,91.8,91.8,32725.0,78.3451,78.3536,78.3451,78.3451,32725.0
2022-05-27 12:35:00,91.8,91.8,91.76,91.77,33812.0,78.3451,78.3451,78.311,78.3195,33812.0
2022-05-27 12:40:00,91.78,91.78,91.7,91.7,27949.0,78.328,78.328,78.2598,78.2598,27949.0
2022-05-27 12:45:00,91.7,91.73,91.66,91.66,25911.0,78.2598,78.2854,78.2256,78.2256,25911.0
2022-05-27 12:50:00,91.67,91.67,91.58,91.59,36076.0,78.2342,78.2342,78.1574,78.1659,36076.0
2022-05-27 12:55:00,91.59,91.6,91.55,91.56,31700.0,78.1659,78.1744,78.1318,78.1403,31700.0
2022-05-27 13:00:00,91.55,91.71,91.55,91.7,58409.0,78.1318,78.2683,78.1318,78.2598,58409.0
2022-05-27 13:05:00,91.7,91.71,91.67,91.69,12666.0,78.2598,78.2683,78.2342,78.2512,12666.0
2022-05-27 13:10:00,91.69,91.74,91.68,91.74,22726.0,78.2512,78.2939,78.2427,78.2939,22726.0
2022-05-27 13:15:00,91.74,91.83,91.73,91.76,48869.0,78.2939,78.3707,78.2854,78.311,48869.0
2022-05-27 13:20:00,91.76,91.79,91.75,91.79,42117.0,78.311,78.3366,78.3024,78.3366,42117.0
2022-05-27 13:25:00,91.79,91.79,91.76,91.76,25877.0,78.3366,78.3366,78.311,78.311,25877.0
2022-05-27 13:30:00,91.77,91.79,91.74,91.75,45538.0,78.3195,78.3366,78.2939,78.3024,45538.0
2022-05-27 13:35:00,91.75,91.76,91.73,91.76,46131.0,78.3024,78.311,78.2854,78.311,46131.0
2022-05-27 13:40:00,91.76,91.77,91.74,91.76,17896.0,78.311,78.3195,78.2939,78.311,17896.0
2022-05-27 13:45:00,91.76,91.78,91.74,91.76,24051.0,78.311,78.328,78.2939,78.311,24051.0
2022-05-27 13:50:00,91.76,91.8,91.75,91.79,22343.0,78.311,78.3451,78.3024,78.3366,22343.0
2022-05-27 13:55:00,91.79,91.83,91.78,91.83,23699.0,78.3366,78.3707,78.328,78.3707,23699.0
2022-05-27 14:00:00,91.82,91.82,91.77,91.78,18907.0,78.3622,78.3622,78.3195,78.328,18907.0
2022-05-27 14:05:00,91.78,91.78,91.76,91.78,21978.0,78.328,78.328,78.311,78.328,21978.0
2022-05-27 14:10:00,91.78,91.78,91.75,91.76,24665.0,78.328,78.328,78.3024,78.311,24665.0
2022-05-27 14:15:00,91.76,91.77,91.73,91.74,23309.0,78.311,78.3195,78.2854,78.2939,23309.0
2022-05-27 14:20:00,91.73,91.74,91.71,91.73,56493.0,78.2854,78.2939,78.2683,78.2854,56493.0
2022-05-27 14:25:00,91.73,91.73,91.72,91.73,37730.0,78.2854,78.2854,78.2768,78.2854,37730.0
2022-05-27 14:30:00,91.73,91.73,91.72,91.72,23634.0,78.2854,78.2854,78.2768,78.2768,23634.0
2022-05-27 14:35:00,91.72,91.73,91.71,91.71,21433.0,78.2768,78.2854,78.2683,78.2683,21433.0
2022-05-27 14:40:00,91.71,91.73,91.7,91.71,61359.0,78.2683,78.2854,78.2598,78.2683,61359.0
2022-05-27 14:45:00,91.71,91.73,91.69,91.7,15798.0,78.2683,78.2854,78.2512,78.2598,15798.0
2022-05-27 14:50:00,91.7,91.7,91.69,91.7,21618.0,78.2598,78.2598,78.2512,78.2598,21618.0
2022-05-27 14:55:00,91.7,91.72,91.7,91.72,23202.0,78.2598,78.2768,78.2598,78.2768,23202.0
2022-05-27 15:00:00,91.73,91.74,91.7,91.73,43509.0,78.2854,78.2939,78.2598,78.2854,43509.0
2022-05-27 15:05:00,91.73,91.75,91.72,91.75,23696.0,78.2854,78.3024,78.2768,78.3024,23696.0
2022-05-27 15:10:00,91.75,91.75,91.71,91.72,41086.0,78.3024,78.3024,78.2683,78.2768,41086.0
2022-05-27 15:15:00,91.72,91.73,91.71,91.73,16199.0,78.2768,78.2854,78.2683,78.2854,16199.0
2022-05-27 15:20:00,91.73,91.73,91.72,91.73,37668.0,78.2854,78.2854,78.2768,78.2854,37668.0
2022-05-27 15:25:00,91.73,91.74,91.71,91.71,120482.0,78.2854,78.2939,78.2683,78.2683,120482.0
2022-05-27 15:30:00,91.71,91.73,91.69,91.69,267727.0,78.2683,78.2854,78.2512,78.2512,267727.0
2022-05-27 15:35:00,91.69,91.7,91.66,91.68,53251.0,78.2512,78.2598,78.2256,78.2427,53251.0
2022-05-27 15:40:00,91.67,91.68,91.65,91.66,34449.0,78.2342,78.2427,78.2171,78.2256,34449.0
2022-05-27 15:45:00,91.66,91.71,91.61,91.62,162057.0,78.2256,78.2683,78.183,78.1915,162057.0
2022-05-27 15:50:00,91.63,91.67,91.6,91.62,161583.0,78.2,78.2342,78.1744,78.1915,161583.0
2022-05-27 15:55:00,91.63,91.73,91.63,91.73,198947.0,78.2,78.2854,78.2,78.2854,198947.0
2022-05-31 09:30:00,91.62,91.65,91.22,91.23,97575.0,78.1915,78.2171,77.8501,77.8587,97575.0
2022-05-31 09:35:00,91.23,91.31,91.15,91.29,130962.0,77.8587,77.9269,77.7904,77.9099,130962.0
2022-05-31 09:40:00,91.3,91.3,91.13,91.22,415951.0,77.9184,77.9184,77.7733,77.8501,415951.0
2022-05-31 09:45:00,91.22,91.31,91.17,91.22,81458.0,77.8501,77.9269,77.8074,77.8501,81458.0
2022-05-31 09:50:00,91.22,91.3,91.18,91.22,151393.0,77.8501,77.9184,77.816,77.8501,151393.0
2022-05-31 09:55:00,91.2,91.24,91.14,91.18,59002.0,77.8331,77.8672,77.7818,77.816,59002.0
2022-05-31 10:00:00,91.18,91.18,91.08,91.11,205837.0,77.816,77.816,77.7306,77.7562,205837.0
2022-05-31 10:05:00,91.12,91.16,91.03,91.03,167258.0,77.7648,77.7989,77.688,77.688,167258.0
2022-05-31 10:10:00,91.03,91.05,91.01,91.05,157972.0,77.688,77.705,77.6709,77.705,157972.0
2022-05-31 10:15:00,91.05,91.1,91.01,91.1,257482.0,77.705,77.7477,77.6709,77.7477,257482.0
2022-05-31 10:20:00,91.1,91.14,91.06,91.08,197561.0,77.7477,77.7818,77.7136,77.7306,197561.0
2022-05-31 10:25:00,91.08,91.12,91.02,91.09,93576.0,77.7306,77.7648,77.6794,77.7392,93576.0
2022-05-31 10:30:00,91.1,91.15,91.09,91.12,119869.0,77.7477,77.7904,77.7392,77.7648,119869.0
2022-05-31 10:35:00,91.12,91.12,91.08,91.1,72735.0,77.7648,77.7648,77.7306,77.7477,72735.0
2022-05-31 10:40:00,91.11,91.12,91.07,91.11,30416.0,77.7562,77.7648,77.7221,77.7562,30416.0
2022-05-31 10:45:00,91.1,91.1,91.05,91.06,41353.0,77.7477,77.7477,77.705,77.7136,41353.0
2022-05-31 10:50:00,91.06,91.15,91.06,91.13,70076.0,77.7136,77.7904,77.7136,77.7733,70076.0
2022-05-31 10:55:00,91.12,91.13,91.07,91.13,34790.0,77.7648,77.7733,77.7221,77.7733,34790.0
2022-05-31 11:00:00,91.13,91.18,91.11,91.14,39695.0,77.7733,77.816,77.7562,77.7818,39695.0
2022-05-31 11:05:00,91.14,91.15,91.1,91.12,46486.0,77.7818,77.7904,77.7477,77.7648,46486.0
2022-05-31 11:10:00,91.13,91.18,91.12,91.14,30962.0,77.7733,77.816,77.7648,77.7818,30962.0
2022-05-31 11:15:00,91.14,91.16,91.13,91.16,37549.0,77.7818,77.7989,77.7733,77.7989,37549.0
2022-05-31 11:20:00,91.16,91.2,91.16,91.18,31711.0,77.7989,77.8331,77.7989,77.816,31711.0
2022-05-31 11:25:00,91.19,91.19,91.14,91.14,8049.0,77.8245,77.8245,77.7818,77.7818,8049.0
2022-05-31 11:30:00,91.14,91.18,91.12,91.17,32128.0,77.7818,77.816,77.7648,77.8074,32128.0
2022-05-31 11:35:00,91.16,91.22,91.16,91.22,9303.0,77.7989,77.8501,77.7989,77.8501,9303.0
2022-05-31 11:40:00,91.23,91.29,91.23,91.29,32461.0,77.8587,77.9099,77.8587,77.9099,32461.0
2022-05-31 11:45:00,91.29,91.38,91.27,91.38,50991.0,77.9099,77.9867,77.8928,77.9867,50991.0
2022-05-31 11:50:00,91.38,91.41,91.37,91.4,18466.0,77.9867,78.0123,77.9781,78.0037,18466.0
2022-05-31 11:55:00,91.4,91.41,91.38,91.4,35836.0,78.0037,78.0123,77.9867,78.0037,35836.0
2022-05-31 12:00:00,91.4,91.47,91.39,91.45,51682.0,78.0037,78.0635,77.9952,78.0464,51682.0
2022-05-31 12:05:00,91.45,91.46,91.42,91.43,50153.0,78.0464,78.0549,78.0208,78.0293,50153.0
2022-05-31 12:10:00,91.43,91.43,91.38,91.39,91096.0,78.0293,78.0293,77.9867,77.9952,91096.0
2022-05-31 12:15:00,91.38,91.4,91.34,91.35,43808.0,77.9867,78.0037,77.9525,77.9611,43808.0
2022-05-31 12:20:00,91.35,91.36,91.27,91.31,36712.0,77.9611,77.9696,77.8928,77.9269,36712.0
2022-05-31 12:25:00,91.32,91.41,91.31,91.41,17122.0,77.9355,78.0123,77.9269,78.0123,17122.0
2022-05-31 12:30:00,91.41,91.41,91.35,91.37,23553.0,78.0123,78.0123,77.9611,77.9781,23553.0
2022-05-31 12:35:00,91.38,91.39,91.36,91.38,45782.0,77.9867,77.9952,77.9696,77.9867,45782.0
2022-05-31 12:40:00,91.38,91.4,91.37,91.37,29432.0,77.9867,78.0037,77.9781,77.9781,29432.0
2022-05-31 12:45:00,91.37,91.37,91.34,91.35,18704.0,77.9781,77.9781,77.9525,77.9611,18704.0
2022-05-31 12:50:00,91.35,91.41,91.34,91.38,59139.0,77.9611,78.0123,77.9525,77.9867,59139.0
2022-05-31 12:55:00,91.38,91.39,91.33,91.33,21229.0,77.9867,77.9952,77.944,77.944,21229.0
2022-05-31 13:00:00,91.33,91.33,91.29,91.3,28566.0,77.944,77.944,77.9099,77.9184,28566.0
2022-05-31 13:05:00,91.3,91.35,91.3,91.34,13746.0,77.9184,77.9611,77.9184,77.9525,13746.0
2022-05-31 13:10:00,91.34,91.41,91.3,91.38,497084.0,77.9525,78.0123,77.9184,77.9867,497084.0
2022-05-31 13:15:00,91.38,91.38,91.33,91.34,36812.0,77.9867,77.9867,77.944,77.9525,36812.0
2022-05-31 13:20:00,91.34,91.37,91.34,91.36,43812.0,77.9525,77.9781,77.9525,77.9696,43812.0
2022-05-31 13:25:00,91.36,91.38,91.31,91.38,245462.0,77.9696,77.9867,77.9269,77.9867,245462.0
2022-05-31 13:30:00,91.37,91.39,91.35,91.39,16183.0,77.9781,77.9952,77.9611,77.9952,16183.0
2022-05-31 13:35:00,91.4,91.4,91.36,91.37,18815.0,78.0037,78.0037,77.9696,77.9781,18815.0
2022-05-31 13:40:00,91.37,91.39,91.36,91.38,72587.0,77.9781,77.9952,77.9696,77.9867,72587.0
2022-05-31 13:45:00,91.38,91.39,91.36,91.39,21832.0,77.9867,77.9952,77.9696,77.9952,21832.0
2022-05-31 13:50:00,91.39,91.43,91.38,91.42,25043.0,77.9952,78.0293,77.9867,78.0208,25043.0
2022-05-31 13:55:00,91.42,91.44,91.39,91.42,23004.0,78.0208,78.0379,77.9952,78.0208,23004.0
2022-05-31 14:00:00,91.41,91.42,91.38,91.4,29853.0,78.0123,78.0208,77.9867,78.0037,29853.0
2022-05-31 14:05:00,91.39,91.4,91.36,91.39,37362.0,77.9952,78.0037,77.9696,77.9952,37362.0
2022-05-31 14:10:00,91.39,91.4,91.37,91.4,33057.0,77.9952,78.0037,77.9781,78.0037,33057.0
2022-05-31 14:15:00,91.4,91.4,91.39,91.4,19315.0,78.0037,78.0037,77.9952,78.0037,19315.0
2022-05-31 14:20:00,91.4,91.46,91.39,91.45,91969.0,78.0037,78.0549,77.9952,78.0464,91969.0
2022-05-31 14:25:00,91.45,91.46,91.39,91.44,60168.0,78.0464,78.0549,77.9952,78.0379,60168.0
2022-05-31 14:30:00,91.44,91.44,91.38,91.39,18542.0,78.0379,78.0379,77.9867,77.9952,18542.0
2022-05-31 14:35:00,91.39,91.41,91.39,91.4,14985.0,77.9952,78.0123,77.9952,78.0037,14985.0
2022-05-31 14:40:00,91.4,91.41,91.31,91.34,198819.0,78.0037,78.0123,77.9269,77.9525,198819.0
2022-05-31 14:45:00,91.34,91.34,91.28,91.29,48593.0,77.9525,77.9525,77.9013,77.9099,48593.0
2022-05-31 14:50:00,91.29,91.29,91.23,91.24,32278.0,77.9099,77.9099,77.8587,77.8672,32278.0
2022-05-31 14:55:00,91.23,91.28,91.21,91.26,42102.0,77.8587,77.9013,77.8416,77.8843,42102.0
2022-05-31 15:00:00,91.26,91.28,91.21,91.23,53806.0,77.8843,77.9013,77.8416,77.8587,53806.0
2022-05-31 15:05:00,91.23,91.29,91.22,91.26,27836.0,77.8587,77.9099,77.8501,77.8843,27836.0
2022-05-31 15:10:00,91.26,91.27,91.23,91.23,41157.0,77.8843,77.8928,77.8587,77.8587,41157.0
2022-05-31 15:15:00,91.24,91.27,91.22,91.23,27229.0,77.8672,77.8928,77.8501,77.8587,27229.0
2022-05-31 15:20:00,91.23,91.26,91.22,91.23,27324.0,77.8587,77.8843,77.8501,77.8587,27324.0
2022-05-31 15:25:00,91.24,91.26,91.21,91.25,48506.0,77.8672,77.8843,77.8416,77.8757,48506.0
2022-05-31 15:30:00,91.24,91.29,91.24,91.26,38470.0,77.8672,77.9099,77.8672,77.8843,38470.0
2022-05-31 15:35:00,91.26,91.32,91.24,91.31,113213.0,77.8843,77.9355,77.8672,77.9269,113213.0
2022-05-31 15:40:00,91.32,91.37,91.31,91.32,65904.0,77.9355,77.9781,77.9269,77.9355,65904.0
2022-05-31 15:45:00,91.31,91.36,91.31,91.35,44965.0,77.9269,77.9696,77.9269,77.9611,44965.0
2022-05-31 15:50:00,91.35,91.44,91.31,91.31,221806.0,77.9611,78.0379,77.9269,77.9269,221806.0
2022-05-31 15:55:00,91.31,91.32,91.16,91.24,227996.0,77.9269,77.9355,77.7989,77.8672,227996.0
2022-06-01 09:30:00,91.36,91.36,90.91,91.33,149449.0,78.2573,78.2573,77.8719,78.2317,149449.0
2022-06-01 09:35:00,91.34,91.42,91.32,91.37,105995.0,78.2402,78.3087,78.2231,78.2659,105995.0
2022-06-01 09:40:00,91.37,91.44,91.34,91.39,87944.0,78.2659,78.3259,78.2402,78.283,87944.0
2022-06-01 09:45:00,91.4,91.41,91.36,91.39,54260.0,78.2916,78.3002,78.2573,78.283,54260.0
2022-06-01 09:50:00,91.38,91.42,91.36,91.38,61336.0,78.2745,78.3087,78.2573,78.2745,61336.0
2022-06-01 09:55:00,91.38,91.39,91.33,91.35,44326.0,78.2745,78.283,78.2317,78.2488,44326.0
2022-06-01 10:00:00,91.34,91.34,91.06,91.09,60641.0,78.2402,78.2402,78.0004,78.0261,60641.0
2022-06-01 10:05:00,91.08,91.09,90.84,90.91,256954.0,78.0175,78.0261,77.8119,77.8719,256954.0
2022-06-01 10:10:00,90.91,90.93,90.73,90.76,325728.0,77.8719,77.889,77.7177,77.7434,325728.0
2022-06-01 10:15:00,90.76,90.82,90.6,90.62,173875.0,77.7434,77.7948,77.6063,77.6235,173875.0
2022-06-01 10:20:00,90.62,90.7,90.61,90.65,59362.0,77.6235,77.692,77.6149,77.6492,59362.0
2022-06-01 10:25:00,90.65,90.66,90.54,90.55,69080.0,77.6492,77.6577,77.555,77.5635,69080.0
2022-06-01 10:30:00,90.56,90.56,90.45,90.54,80869.0,77.5721,77.5721,77.4779,77.555,80869.0
2022-06-01 10:35:00,90.54,90.54,90.39,90.54,99993.0,77.555,77.555,77.4265,77.555,99993.0
2022-06-01 10:40:00,90.54,90.63,90.53,90.62,84884.0,77.555,77.632,77.5464,77.6235,84884.0
2022-06-01 10:45:00,90.62,90.66,90.54,90.59,42053.0,77.6235,77.6577,77.555,77.5978,42053.0
2022-06-01 10:50:00,90.59,90.63,90.56,90.6,63122.0,77.5978,77.632,77.5721,77.6063,63122.0
2022-06-01 10:55:00,90.6,90.71,90.59,90.68,38783.0,77.6063,77.7006,77.5978,77.6749,38783.0
2022-06-01 11:00:00,90.68,90.68,90.52,90.53,115584.0,77.6749,77.6749,77.5378,77.5464,115584.0
2022-06-01 11:05:00,90.53,90.59,90.52,90.56,41799.0,77.5464,77.5978,77.5378,77.5721,41799.0
2022-06-01 11:10:00,90.56,90.62,90.55,90.56,26779.0,77.5721,77.6235,77.5635,77.5721,26779.0
2022-06-01 11:15:00,90.56,90.57,90.53,90.53,50903.0,77.5721,77.5806,77.5464,77.5464,50903.0
2022-06-01 11:20:00,90.53,90.53,90.45,90.46,56909.0,77.5464,77.5464,77.4779,77.4864,56909.0
2022-06-01 11:25:00,90.46,90.51,90.44,90.51,42794.0,77.4864,77.5293,77.4693,77.5293,42794.0
2022-06-01 11:30:00,90.51,90.54,90.49,90.51,169086.0,77.5293,77.555,77.5121,77.5293,169086.0
2022-06-01 11:35:00,90.51,90.51,90.43,90.51,29407.0,77.5293,77.5293,77.4607,77.5293,29407.0
2022-06-01 11:40:00,90.51,90.51,90.42,90.42,44487.0,77.5293,77.5293,77.4522,77.4522,44487.0
2022-06-01 11:45:00,90.41,90.52,90.4,90.48,32103.0,77.4436,77.5378,77.435,77.5036,32103.0
2022-06-01 11:50:00,90.48,90.48,90.45,90.46,11100.0,77.5036,77.5036,77.4779,77.4864,11100.0
2022-06-01 11:55:00,90.45,90.52,90.44,90.48,19869.0,77.4779,77.5378,77.4693,77.5036,19869.0
2022-06-01 12:00:00,90.49,90.51,90.36,90.46,533173.0,77.5121,77.5293,77.4008,77.4864,533173.0
2022-06-01 12:05:00,90.45,90.49,90.34,90.48,127924.0,77.4779,77.5121,77.3836,77.5036,127924.0
2022-06-01 12:10:00,90.48,90.54,90.46,90.52,172468.0,77.5036,77.555,77.4864,77.5378,172468.0
2022-06-01 12:15:00,90.51,90.55,90.5,90.55,29465.0,77.5293,77.5635,77.5207,77.5635,29465.0
2022-06-01 12:20:00,90.55,90.58,90.55,90.56,25009.0,77.5635,77.5892,77.5635,77.5721,25009.0
2022-06-01 12:25:00,90.56,90.56,90.49,90.5,23728.0,77.5721,77.5721,77.5121,77.5207,23728.0
2022-06-01 12:30:00,90.5,90.57,90.5,90.57,23387.0,77.5207,77.5806,77.5207,77.5806,23387.0
2022-06-01 12:35:00,90.57,90.6,90.5,90.51,45669.0,77.5806,77.6063,77.5207,77.5293,45669.0
2022-06-01 12:40:00,90.51,90.53,90.44,90.44,26751.0,77.5293,77.5464,77.4693,77.4693,26751.0
2022-06-01 12:45:00,90.45,90.46,90.41,90.44,18536.0,77.4779,77.4864,77.4436,77.4693,18536.0
2022-06-01 12:50:00,90.44,90.46,90.4,90.42,35719.0,77.4693,77.4864,77.435,77.4522,35719.0
2022-06-01 12:55:00,90.44,90.47,90.42,90.46,39948.0,77.4693,77.495,77.4522,77.4864,39948.0
2022-06-01 13:00:00,90.46,90.53,90.45,90.5,41592.0,77.4864,77.5464,77.4779,77.5207,41592.0
2022-06-01 13:05:00,90.5,90.58,90.49,90.57,30940.0,77.5207,77.5892,77.5121,77.5806,30940.0
2022-06-01 13:10:00,90.58,90.6,90.57,90.57,49458.0,77.5892,77.6063,77.5806,77.5806,49458.0
2022-06-01 13:15:00,90.58,90.61,90.57,90.58,21459.0,77.5892,77.6149,77.5806,77.5892,21459.0
2022-06-01 13:20:00,90.58,90.58,90.53,90.54,28478.0,77.5892,77.5892,77.5464,77.555,28478.0
2022-06-01 13:25:00,90.54,90.56,90.53,90.55,26225.0,77.555,77.5721,77.5464,77.5635,26225.0
2022-06-01 13:30:00,90.55,90.56,90.51,90.55,21777.0,77.5635,77.5721,77.5293,77.5635,21777.0
2022-06-01 13:35:00,90.55,90.63,90.55,90.59,32544.0,77.5635,77.632,77.5635,77.5978,32544.0
2022-06-01 13:40:00,90.59,90.6,90.57,90.59,36438.0,77.5978,77.6063,77.5806,77.5978,36438.0
2022-06-01 13:45:00,90.59,90.66,90.58,90.6,24999.0,77.5978,77.6577,77.5892,77.6063,24999.0
2022-06-01 13:50:00,90.6,90.6,90.55,90.58,42258.0,77.6063,77.6063,77.5635,77.5892,42258.0
2022-06-01 13:55:00,90.57,90.6,90.57,90.58,30359.0,77.5806,77.6063,77.5806,77.5892,30359.0
2022-06-01 14:00:00,90.57,90.62,90.56,90.61,39841.0,77.5806,77.6235,77.5721,77.6149,39841.0
2022-06-01 14:05:00,90.61,90.62,90.55,90.58,23514.0,77.6149,77.6235,77.5635,77.5892,23514.0
2022-06-01 14:10:00,90.58,90.59,90.54,90.59,32618.0,77.5892,77.5978,77.555,77.5978,32618.0
2022-06-01 14:15:00,90.59,90.61,90.46,90.54,537053.0,77.5978,77.6149,77.4864,77.555,537053.0
2022-06-01 14:20:00,90.54,90.57,90.53,90.56,80088.0,77.555,77.5806,77.5464,77.5721,80088.0
2022-06-01 14:25:00,90.57,90.69,90.57,90.67,84021.0,77.5806,77.6834,77.5806,77.6663,84021.0
2022-06-01 14:30:00,90.67,90.68,90.66,90.68,42642.0,77.6663,77.6749,77.6577,77.6749,42642.0
2022-06-01 14:35:00,90.67,90.77,90.67,90.71,57259.0,77.6663,77.752,77.6663,77.7006,57259.0
2022-06-01 14:40:00,90.71,90.76,90.71,90.76,35177.0,77.7006,77.7434,77.7006,77.7434,35177.0
2022-06-01 14:45:00,90.76,90.78,90.72,90.75,50769.0,77.7434,77.7605,77.7091,77.7348,50769.0
2022-06-01 14:50:00,90.74,90.75,90.7,90.72,32733.0,77.7263,77.7348,77.692,77.7091,32733.0
2022-06-01 14:55:00,90.72,90.74,90.71,90.72,28427.0,77.7091,77.7263,77.7006,77.7091,28427.0
2022-06-01 15:00:00,90.73,90.73,90.65,90.66,41577.0,77.7177,77.7177,77.6492,77.6577,41577.0
2022-06-01 15:05:00,90.67,90.71,90.66,90.7,20627.0,77.6663,77.7006,77.6577,77.692,20627.0
2022-06-01 15:10:00,90.69,90.73,90.68,90.73,24535.0,77.6834,77.7177,77.6749,77.7177,24535.0
2022-06-01 15:15:00,90.73,90.74,90.7,90.74,33093.0,77.7177,77.7263,77.692,77.7263,33093.0
2022-06-01 15:20:00,90.74,90.77,90.74,90.76,32551.0,77.7263,77.752,77.7263,77.7434,32551.0
2022-06-01 15:25:00,90.76,90.78,90.73,90.76,68006.0,77.7434,77.7605,77.7177,77.7434,68006.0
2022-06-01 15:30:00,90.76,90.78,90.73,90.76,57437.0,77.7434,77.7605,77.7177,77.7434,57437.0
2022-06-01 15:35:00,90.75,90.82,90.75,90.79,61272.0,77.7348,77.7948,77.7348,77.7691,61272.0
2022-06-01 15:40:00,90.79,90.8,90.77,90.77,61899.0,77.7691,77.7777,77.752,77.752,61899.0
2022-06-01 15:45:00,90.77,90.8,90.75,90.78,123556.0,77.752,77.7777,77.7348,77.7605,123556.0
2022-06-01 15:50:00,90.79,90.8,90.75,90.76,135406.0,77.7691,77.7777,77.7348,77.7434,135406.0
2022-06-01 15:55:00,90.76,90.77,90.7,90.74,269507.0,77.7434,77.752,77.692,77.7263,269507.0
2022-06-02 09:30:00,91.15,91.15,90.86,90.92,113928.0,78.0775,78.0775,77.8291,77.8805,113928.0
2022-06-02 09:35:00,90.93,90.95,90.83,90.84,100765.0,77.889,77.9061,77.8034,77.8119,100765.0
2022-06-02 09:40:00,90.83,90.92,90.78,90.87,135256.0,77.8034,77.8805,77.7605,77.8376,135256.0
2022-06-02 09:45:00,90.86,90.86,90.74,90.78,70339.0,77.8291,77.8291,77.7263,77.7605,70339.0
2022-06-02 09:50:00,90.78,90.78,90.66,90.67,112741.0,77.7605,77.7605,77.6577,77.6663,112741.0
2022-06-02 09:55:00,90.67,90.69,90.56,90.69,86771.0,77.6663,77.6834,77.5721,77.6834,86771.0
2022-06-02 10:00:00,90.69,90.74,90.67,90.69,35158.0,77.6834,77.7263,77.6663,77.6834,35158.0
2022-06-02 10:05:00,90.68,90.71,90.65,90.67,55161.0,77.6749,77.7006,77.6492,77.6663,55161.0
2022-06-02 10:10:00,90.66,90.85,90.65,90.81,71505.0,77.6577,77.8205,77.6492,77.7862,71505.0
2022-06-02 10:15:00,90.81,90.81,90.71,90.74,31229.0,77.7862,77.7862,77.7006,77.7263,31229.0
2022-06-02 10:20:00,90.74,90.75,90.65,90.66,98623.0,77.7263,77.7348,77.6492,77.6577,98623.0
2022-06-02 10:25:00,90.67,90.68,90.64,90.67,21554.0,77.6663,77.6749,77.6406,77.6663,21554.0
2022-06-02 10:30:00,90.68,90.74,90.68,90.74,35897.0,77.6749,77.7263,77.6749,77.7263,35897.0
2022-06-02 10:35:00,90.73,90.77,90.68,90.77,94051.0,77.7177,77.752,77.6749,77.752,94051.0
2022-06-02 10:40:00,90.77,90.83,90.75,90.81,64196.0,77.752,77.8034,77.7348,77.7862,64196.0
2022-06-02 10:45:00,90.81,90.81,90.71,90.81,51495.0,77.7862,77.7862,77.7006,77.7862,51495.0
2022-06-02 10:50:00,90.8,90.87,90.78,90.81,13958.0,77.7777,77.8376,77.7605,77.7862,13958.0
2022-06-02 10:55:00,90.81,90.89,90.8,90.87,22521.0,77.7862,77.8548,77.7777,77.8376,22521.0
2022-06-02 11:00:00,90.87,90.97,90.85,90.97,16274.0,77.8376,77.9233,77.8205,77.9233,16274.0
2022-06-02 11:05:00,90.97,91.02,90.94,91.02,32669.0,77.9233,77.9661,77.8976,77.9661,32669.0
2022-06-02 11:10:00,91.02,91.09,91.02,91.03,40199.0,77.9661,78.0261,77.9661,77.9747,40199.0
2022-06-02 11:15:00,91.03,91.04,90.98,91.03,35055.0,77.9747,77.9832,77.9318,77.9747,35055.0
2022-06-02 11:20:00,91.03,91.06,90.98,91.0,17879.0,77.9747,78.0004,77.9318,77.949,17879.0
2022-06-02 11:25:00,91.0,91.01,90.95,91.0,20401.0,77.949,77.9575,77.9061,77.949,20401.0
2022-06-02 11:30:00,91.01,91.02,90.97,91.0,60402.0,77.9575,77.9661,77.9233,77.949,60402.0
2022-06-02 11:35:00,90.99,90.99,90.93,90.98,33962.0,77.9404,77.9404,77.889,77.9318,33962.0
2022-06-02 11:40:00,90.98,91.05,90.98,90.99,18582.0,77.9318,77.9918,77.9318,77.9404,18582.0
2022-06-02 11:45:00,90.98,91.07,90.98,91.06,30417.0,77.9318,78.0089,77.9318,78.0004,30417.0
2022-06-02 11:50:00,91.07,91.08,91.03,91.05,24605.0,78.0089,78.0175,77.9747,77.9918,24605.0
2022-06-02 11:55:00,91.04,91.05,90.98,91.03,7559.0,77.9832,77.9918,77.9318,77.9747,7559.0
2022-06-02 12:00:00,91.01,91.02,90.97,91.01,24690.0,77.9575,77.9661,77.9233,77.9575,24690.0
2022-06-02 12:05:00,90.99,91.0,90.98,90.99,6155.0,77.9404,77.949,77.9318,77.9404,6155.0
2022-06-02 12:10:00,90.98,91.01,90.97,91.01,20724.0,77.9318,77.9575,77.9233,77.9575,20724.0
2022-06-02 12:15:00,91.01,91.02,90.98,91.01,27307.0,77.9575,77.9661,77.9318,77.9575,27307.0
2022-06-02 12:20:00,91.02,91.08,91.02,91.08,9760.0,77.9661,78.0175,77.9661,78.0175,9760.0
2022-06-02 12:25:00,91.09,91.09,91.06,91.08,18026.0,78.0261,78.0261,78.0004,78.0175,18026.0
2022-06-02 12:30:00,91.09,91.1,91.07,91.09,19237.0,78.0261,78.0346,78.0089,78.0261,19237.0
2022-06-02 12:35:00,91.1,91.13,91.08,91.12,14341.0,78.0346,78.0603,78.0175,78.0518,14341.0
2022-06-02 12:40:00,91.11,91.11,91.05,91.06,22314.0,78.0432,78.0432,77.9918,78.0004,22314.0
2022-06-02 12:45:00,91.06,91.11,91.06,91.08,18385.0,78.0004,78.0432,78.0004,78.0175,18385.0
2022-06-02 12:50:00,91.09,91.13,91.08,91.13,25211.0,78.0261,78.0603,78.0175,78.0603,25211.0
2022-06-02 12:55:00,91.13,91.13,91.08,91.12,109131.0,78.0603,78.0603,78.0175,78.0518,109131.0
2022-06-02 13:00:00,91.11,91.12,91.1,91.1,20141.0,78.0432,78.0518,78.0346,78.0346,20141.0
2022-06-02 13:05:00,91.11,91.11,91.08,91.1,16389.0,78.0432,78.0432,78.0175,78.0346,16389.0
2022-06-02 13:10:00,91.1,91.11,91.04,91.09,21410.0,78.0346,78.0432,77.9832,78.0261,21410.0
2022-06-02 13:15:00,91.09,91.1,91.08,91.09,11897.0,78.0261,78.0346,78.0175,78.0261,11897.0
2022-06-02 13:20:00,91.1,91.12,91.09,91.1,19914.0,78.0346,78.0518,78.0261,78.0346,19914.0
2022-06-02 13:25:00,91.1,91.15,91.1,91.13,15757.0,78.0346,78.0775,78.0346,78.0603,15757.0
2022-06-02 13:30:00,91.14,91.17,91.12,91.16,85046.0,78.0689,78.0946,78.0518,78.086,85046.0
2022-06-02 13:35:00,91.16,91.17,91.1,91.12,27253.0,78.086,78.0946,78.0346,78.0518,27253.0
2022-06-02 13:40:00,91.13,91.17,91.12,91.17,10107.0,78.0603,78.0946,78.0518,78.0946,10107.0
2022-06-02 13:45:00,91.16,91.24,91.16,91.22,13973.0,78.086,78.1546,78.086,78.1374,13973.0
2022-06-02 13:50:00,91.22,91.23,91.2,91.2,18499.0,78.1374,78.146,78.1203,78.1203,18499.0
2022-06-02 13:55:00,91.21,91.33,91.2,91.32,15479.0,78.1289,78.2317,78.1203,78.2231,15479.0
2022-06-02 14:00:00,91.31,91.32,91.27,91.32,28498.0,78.2145,78.2231,78.1803,78.2231,28498.0
2022-06-02 14:05:00,91.32,91.36,91.31,91.36,23010.0,78.2231,78.2573,78.2145,78.2573,23010.0
2022-06-02 14:10:00,91.36,91.38,91.35,91.38,18408.0,78.2573,78.2745,78.2488,78.2745,18408.0
2022-06-02 14:15:00,91.39,91.42,91.35,91.39,23292.0,78.283,78.3087,78.2488,78.283,23292.0
2022-06-02 14:20:00,91.39,91.39,91.37,91.38,11756.0,78.283,78.283,78.2659,78.2745,11756.0
2022-06-02 14:25:00,91.38,91.4,91.33,91.33,73697.0,78.2745,78.2916,78.2317,78.2317,73697.0
2022-06-02 14:30:00,91.34,91.34,91.29,91.33,17460.0,78.2402,78.2402,78.1974,78.2317,17460.0
2022-06-02 14:35:00,91.33,91.35,91.33,91.34,32401.0,78.2317,78.2488,78.2317,78.2402,32401.0
2022-06-02 14:40:00,91.34,91.35,91.32,91.34,17421.0,78.2402,78.2488,78.2231,78.2402,17421.0
2022-06-02 14:45:00,91.34,91.34,91.28,91.34,35571.0,78.2402,78.2402,78.1888,78.2402,35571.0
2022-06-02 14:50:00,91.33,91.38,91.31,91.38,24563.0,78.2317,78.2745,78.2145,78.2745,24563.0
2022-06-02 14:55:00,91.38,91.43,91.36,91.42,42535.0,78.2745,78.3173,78.2573,78.3087,42535.0
2022-06-02 15:00:00,91.42,91.44,91.34,91.44,124008.0,78.3087,78.3259,78.2402,78.3259,124008.0
2022-06-02 15:05:00,91.43,91.46,91.41,91.44,68443.0,78.3173,78.343,78.3002,78.3259,68443.0
2022-06-02 15:10:00,91.44,91.51,91.43,91.5,98081.0,78.3259,78.3858,78.3173,78.3773,98081.0
2022-06-02 15:15:00,91.5,91.5,91.49,91.49,129428.0,78.3773,78.3773,78.3687,78.3687,129428.0
2022-06-02 15:20:00,91.5,91.53,91.48,91.53,101724.0,78.3773,78.403,78.3601,78.403,101724.0
2022-06-02 15:25:00,91.53,91.54,91.48,91.5,135823.0,78.403,78.4115,78.3601,78.3773,135823.0
2022-06-02 15:30:00,91.51,91.63,91.5,91.6,116628.0,78.3858,78.4886,78.3773,78.4629,116628.0
2022-06-02 15:35:00,91.59,91.6,91.56,91.59,141626.0,78.4544,78.4629,78.4287,78.4544,141626.0
2022-06-02 15:40:00,91.59,91.6,91.55,91.59,688432.0,78.4544,78.4629,78.4201,78.4544,688432.0
2022-06-02 15:45:00,91.59,91.63,91.58,91.62,169075.0,78.4544,78.4886,78.4458,78.4801,169075.0
2022-06-02 15:50:00,91.63,91.75,91.62,91.69,356290.0,78.4886,78.5914,78.4801,78.54,356290.0
2022-06-02 15:55:00,91.69,91.74,91.55,91.63,485440.0,78.54,78.5828,78.4201,78.4886,485440.0
2022-06-03 09:30:00,90.73,91.02,90.68,90.88,109449.0,77.7177,77.9661,77.6749,77.8462,109449.0
2022-06-03 09:35:00,90.88,90.94,90.8,90.83,68318.0,77.8462,77.8976,77.7777,77.8034,68318.0
2022-06-03 09:40:00,90.84,90.87,90.72,90.78,43061.0,77.8119,77.8376,77.7091,77.7605,43061.0
2022-06-03 09:45:00,90.76,90.87,90.72,90.86,30524.0,77.7434,77.8376,77.7091,77.8291,30524.0
2022-06-03 09:50:00,90.86,90.89,90.81,90.83,26657.0,77.8291,77.8548,77.7862,77.8034,26657.0
2022-06-03 09:55:00,90.83,90.97,90.83,90.95,246819.0,77.8034,77.9233,77.8034,77.9061,246819.0
2022-06-03 10:00:00,90.96,91.04,90.92,90.94,57184.0,77.9147,77.9832,77.8805,77.8976,57184.0
2022-06-03 10:05:00,90.94,91.09,90.91,91.02,70559.0,77.8976,78.0261,77.8719,77.9661,70559.0
2022-06-03 10:10:00,91.01,91.07,91.0,91.0,89383.0,77.9575,78.0089,77.949,77.949,89383.0
2022-06-03 10:15:00,91.0,91.14,91.0,91.11,101260.0,77.949,78.0689,77.949,78.0432,101260.0
2022-06-03 10:20:00,91.1,91.12,91.05,91.06,64249.0,78.0346,78.0518,77.9918,78.0004,64249.0
2022-06-03 10:25:00,91.06,91.1,91.04,91.09,152531.0,78.0004,78.0346,77.9832,78.0261,152531.0
2022-06-03 10:30:00,91.09,91.14,91.06,91.11,152951.0,78.0261,78.0689,78.0004,78.0432,152951.0
2022-06-03 10:35:00,91.09,91.12,91.02,91.04,51440.0,78.0261,78.0518,77.9661,77.9832,51440.0
2022-06-03 10:40:00,91.04,91.05,90.9,90.94,62151.0,77.9832,77.9918,77.8633,77.8976,62151.0
2022-06-03 10:45:00,90.94,91.22,90.94,91.09,311010.0,77.8976,78.1374,77.8976,78.0261,311010.0
2022-06-03 10:50:00,91.09,91.09,90.95,90.95,72661.0,78.0261,78.0261,77.9061,77.9061,72661.0
2022-06-03 10:55:00,90.95,90.98,90.93,90.93,26147.0,77.9061,77.9318,77.889,77.889,26147.0
2022-06-03 11:00:00,90.94,90.95,90.89,90.95,135647.0,77.8976,77.9061,77.8548,77.9061,135647.0
2022-06-03 11:05:00,90.95,90.96,90.91,90.92,33813.0,77.9061,77.9147,77.8719,77.8805,33813.0
2022-06-03 11:10:00,90.91,90.91,90.84,90.85,43607.0,77.8719,77.8719,77.8119,77.8205,43607.0
2022-06-03 11:15:00,90.84,90.89,90.82,90.89,93764.0,77.8119,77.8548,77.7948,77.8548,93764.0
2022-06-03 11:20:00,90.89,90.9,90.86,90.89,31717.0,77.8548,77.8633,77.8291,77.8548,31717.0
2022-06-03 11:25:00,90.9,90.93,90.89,90.92,41759.0,77.8633,77.889,77.8548,77.8805,41759.0
2022-06-03 11:30:00,90.91,90.97,90.9,90.96,70538.0,77.8719,77.9233,77.8633,77.9147,70538.0
2022-06-03 11:35:00,90.95,90.99,90.95,90.98,55068.0,77.9061,77.9404,77.9061,77.9318,55068.0
2022-06-03 11:40:00,90.99,91.0,90.95,90.97,29591.0,77.9404,77.949,77.9061,77.9233,29591.0
2022-06-03 11:45:00,90.98,91.0,90.97,91.0,39621.0,77.9318,77.949,77.9233,77.949,39621.0
2022-06-03 11:50:00,90.99,91.0,90.96,90.96,25199.0,77.9404,77.949,77.9147,77.9147,25199.0
2022-06-03 11:55:00,90.96,90.98,90.94,90.95,13561.0,77.9147,77.9318,77.8976,77.9061,13561.0
2022-06-03 12:00:00,90.95,90.99,90.95,90.99,21780.0,77.9061,77.9404,77.9061,77.9404,21780.0
2022-06-03 12:05:00,91.0,91.0,90.94,90.95,12356.0,77.949,77.949,77.8976,77.9061,12356.0
2022-06-03 12:10:00,90.95,90.98,90.94,90.96,20083.0,77.9061,77.9318,77.8976,77.9147,20083.0
2022-06-03 12:15:00,90.96,90.97,90.88,90.88,34605.0,77.9147,77.9233,77.8462,77.8462,34605.0
2022-06-03 12:20:00,90.88,90.98,90.86,90.98,61817.0,77.8462,77.9318,77.8291,77.9318,61817.0
2022-06-03 12:25:00,90.98,91.0,90.98,90.98,11184.0,77.9318,77.949,77.9318,77.9318,11184.0
2022-06-03 12:30:00,90.99,91.0,90.95,90.96,15083.0,77.9404,77.949,77.9061,77.9147,15083.0
2022-06-03 12:35:00,90.96,91.0,90.96,90.99,14683.0,77.9147,77.949,77.9147,77.9404,14683.0
2022-06-03 12:40:00,90.99,91.0,90.98,90.98,9812.0,77.9404,77.949,77.9318,77.9318,9812.0
2022-06-03 12:45:00,90.99,91.0,90.98,91.0,11655.0,77.9404,77.949,77.9318,77.949,11655.0
2022-06-03 12:50:00,90.99,90.99,90.91,90.97,24208.0,77.9404,77.9404,77.8719,77.9233,24208.0
2022-06-03 12:55:00,90.97,90.98,90.96,90.97,17447.0,77.9233,77.9318,77.9147,77.9233,17447.0
2022-06-03 13:00:00,90.98,91.0,90.96,91.0,40766.0,77.9318,77.949,77.9147,77.949,40766.0
2022-06-03 13:05:00,91.0,91.01,90.96,90.99,12493.0,77.949,77.9575,77.9147,77.9404,12493.0
2022-06-03 13:10:00,90.99,91.02,90.95,90.95,10430.0,77.9404,77.9661,77.9061,77.9061,10430.0
2022-06-03 13:15:00,90.95,90.97,90.86,90.86,19281.0,77.9061,77.9233,77.8291,77.8291,19281.0
2022-06-03 13:20:00,90.86,90.88,90.86,90.87,13309.0,77.8291,77.8462,77.8291,77.8376,13309.0
2022-06-03 13:25:00,90.87,90.88,90.84,90.86,28238.0,77.8376,77.8462,77.8119,77.8291,28238.0
2022-06-03 13:30:00,90.85,90.85,90.77,90.81,25119.0,77.8205,77.8205,77.752,77.7862,25119.0
2022-06-03 13:35:00,90.82,90.84,90.82,90.83,19448.0,77.7948,77.8119,77.7948,77.8034,19448.0
2022-06-03 13:40:00,90.82,90.82,90.75,90.78,20337.0,77.7948,77.7948,77.7348,77.7605,20337.0
2022-06-03 13:45:00,90.78,90.83,90.78,90.83,13099.0,77.7605,77.8034,77.7605,77.8034,13099.0
2022-06-03 13:50:00,90.83,90.84,90.8,90.82,14965.0,77.8034,77.8119,77.7777,77.7948,14965.0
2022-06-03 13:55:00,90.82,90.84,90.82,90.84,8758.0,77.7948,77.8119,77.7948,77.8119,8758.0
2022-06-03 14:00:00,90.84,90.84,90.79,90.83,16203.0,77.8119,77.8119,77.7691,77.8034,16203.0
2022-06-03 14:05:00,90.83,90.84,90.8,90.81,13372.0,77.8034,77.8119,77.7777,77.7862,13372.0
2022-06-03 14:10:00,90.81,90.84,90.8,90.83,34544.0,77.7862,77.8119,77.7777,77.8034,34544.0
2022-06-03 14:15:00,90.83,90.85,90.81,90.85,8720.0,77.8034,77.8205,77.7862,77.8205,8720.0
2022-06-03 14:20:00,90.86,90.87,90.81,90.82,18477.0,77.8291,77.8376,77.7862,77.7948,18477.0
2022-06-03 14:25:00,90.82,90.82,90.79,90.81,11760.0,77.7948,77.7948,77.7691,77.7862,11760.0
2022-06-03 14:30:00,90.81,90.83,90.8,90.8,18449.0,77.7862,77.8034,77.7777,77.7777,18449.0
2022-06-03 14:35:00,90.79,90.81,90.78,90.8,15849.0,77.7691,77.7862,77.7605,77.7777,15849.0
2022-06-03 14:40:00,90.8,90.83,90.79,90.82,18211.0,77.7777,77.8034,77.7691,77.7948,18211.0
2022-06-03 14:45:00,90.82,90.87,90.81,90.87,14927.0,77.7948,77.8376,77.7862,77.8376,14927.0
2022-06-03 14:50:00,90.87,90.89,90.85,90.87,17075.0,77.8376,77.8548,77.8205,77.8376,17075.0
2022-06-03 14:55:00,90.88,90.9,90.86,90.88,16208.0,77.8462,77.8633,77.8291,77.8462,16208.0
2022-06-03 15:00:00,90.89,90.91,90.88,90.91,20215.0,77.8548,77.8719,77.8462,77.8719,20215.0
2022-06-03 15:05:00,90.92,90.92,90.86,90.89,15691.0,77.8805,77.8805,77.8291,77.8548,15691.0
2022-06-03 15:10:00,90.89,90.91,90.86,90.88,15678.0,77.8548,77.8719,77.8291,77.8462,15678.0
2022-06-03 15:15:00,90.88,90.89,90.83,90.87,73706.0,77.8462,77.8548,77.8034,77.8376,73706.0
2022-06-03 15:20:00,90.86,90.86,90.83,90.84,26016.0,77.8291,77.8291,77.8034,77.8119,26016.0
2022-06-03 15:25:00,90.84,90.86,90.82,90.83,25634.0,77.8119,77.8291,77.7948,77.8034,25634.0
2022-06-03 15:30:00,90.82,90.87,90.81,90.87,73712.0,77.7948,77.8376,77.7862,77.8376,73712.0
2022-06-03 15:35:00,90.87,90.9,90.85,90.9,94732.0,77.8376,77.8633,77.8205,77.8633,94732.0
2022-06-03 15:40:00,90.89,90.91,90.88,90.9,102158.0,77.8548,77.8719,77.8462,77.8633,102158.0
2022-06-03 15:45:00,90.89,90.96,90.88,90.95,124572.0,77.8548,77.9147,77.8462,77.9061,124572.0
2022-06-03 15:50:00,90.95,90.95,90.89,90.95,183492.0,77.9061,77.9061,77.8548,77.9061,183492.0
2022-06-03 15:55:00,90.95,91.02,90.94,90.96,340039.0,77.9061,77.9661,77.8976,77.9147,340039.0
2022-06-06 09:30:00,90.92,90.92,90.79,90.88,36682.0,77.8805,77.8805,77.7691,77.8462,36682.0
2022-06-06 09:35:00,90.9,90.9,90.7,90.76,273900.0,77.8633,77.8633,77.692,77.7434,273900.0
2022-06-06 09:40:00,90.77,90.77,90.68,90.7,56700.0,77.752,77.752,77.6749,77.692,56700.0
2022-06-06 09:45:00,90.72,90.72,90.64,90.66,39070.0,77.7091,77.7091,77.6406,77.6577,39070.0
2022-06-06 09:50:00,90.66,90.66,90.58,90.63,67802.0,77.6577,77.6577,77.5892,77.632,67802.0
2022-06-06 09:55:00,90.63,90.64,90.57,90.64,33032.0,77.632,77.6406,77.5806,77.6406,33032.0
2022-06-06 10:00:00,90.64,90.72,90.62,90.64,78380.0,77.6406,77.7091,77.6235,77.6406,78380.0
2022-06-06 10:05:00,90.65,90.68,90.6,90.61,20545.0,77.6492,77.6749,77.6063,77.6149,20545.0
2022-06-06 10:10:00,90.61,90.63,90.57,90.58,34265.0,77.6149,77.632,77.5806,77.5892,34265.0
2022-06-06 10:15:00,90.56,90.57,90.48,90.48,58581.0,77.5721,77.5806,77.5036,77.5036,58581.0
2022-06-06 10:20:00,90.49,90.49,90.42,90.43,66717.0,77.5121,77.5121,77.4522,77.4607,66717.0
2022-06-06 10:25:00,90.42,90.44,90.4,90.42,50004.0,77.4522,77.4693,77.435,77.4522,50004.0
2022-06-06 10:30:00,90.42,90.44,90.37,90.37,32003.0,77.4522,77.4693,77.4093,77.4093,32003.0
2022-06-06 10:35:00,90.38,90.38,90.32,90.33,24564.0,77.4179,77.4179,77.3665,77.3751,24564.0
2022-06-06 10:40:00,90.33,90.39,90.32,90.39,19214.0,77.3751,77.4265,77.3665,77.4265,19214.0
2022-06-06 10:45:00,90.38,90.39,90.32,90.37,50523.0,77.4179,77.4265,77.3665,77.4093,50523.0
2022-06-06 10:50:00,90.37,90.45,90.36,90.45,59893.0,77.4093,77.4779,77.4008,77.4779,59893.0
2022-06-06 10:55:00,90.45,90.45,90.41,90.41,21425.0,77.4779,77.4779,77.4436,77.4436,21425.0
2022-06-06 11:00:00,90.41,90.41,90.35,90.35,31917.0,77.4436,77.4436,77.3922,77.3922,31917.0
2022-06-06 11:05:00,90.35,90.35,90.28,90.29,26108.0,77.3922,77.3922,77.3322,77.3408,26108.0
2022-06-06 11:10:00,90.28,90.28,90.15,90.16,87229.0,77.3322,77.3322,77.2209,77.2294,87229.0
2022-06-06 11:15:00,90.16,90.21,90.1,90.12,102433.0,77.2294,77.2723,77.1781,77.1952,102433.0
2022-06-06 11:20:00,90.12,90.13,90.09,90.1,54739.0,77.1952,77.2038,77.1695,77.1781,54739.0
2022-06-06 11:25:00,90.1,90.11,90.07,90.1,33318.0,77.1781,77.1866,77.1524,77.1781,33318.0
2022-06-06 11:30:00,90.1,90.11,90.08,90.11,35300.0,77.1781,77.1866,77.1609,77.1866,35300.0
2022-06-06 11:35:00,90.11,90.12,90.06,90.09,133186.0,77.1866,77.1952,77.1438,77.1695,133186.0
2022-06-06 11:40:00,90.08,90.26,90.08,90.26,26133.0,77.1609,77.3151,77.1609,77.3151,26133.0
2022-06-06 11:45:00,90.26,90.26,90.17,90.2,175832.0,77.3151,77.3151,77.238,77.2637,175832.0
2022-06-06 11:50:00,90.2,90.2,90.14,90.14,85138.0,77.2637,77.2637,77.2123,77.2123,85138.0
2022-06-06 11:55:00,90.14,90.15,90.07,90.07,30739.0,77.2123,77.2209,77.1524,77.1524,30739.0
2022-06-06 12:00:00,90.06,90.07,89.98,90.01,73488.0,77.1438,77.1524,77.0753,77.101,73488.0
2022-06-06 12:05:00,90.02,90.03,89.98,89.99,24674.0,77.1095,77.1181,77.0753,77.0838,24674.0
2022-06-06 12:10:00,89.98,90.0,89.95,90.0,40086.0,77.0753,77.0924,77.0496,77.0924,40086.0
2022-06-06 12:15:00,90.0,90.0,89.95,89.97,42480.0,77.0924,77.0924,77.0496,77.0667,42480.0
2022-06-06 12:20:00,89.96,89.98,89.91,89.92,40845.0,77.0581,77.0753,77.0153,77.0239,40845.0
2022-06-06 12:25:00,89.92,89.94,89.89,89.9,47503.0,77.0239,77.041,76.9982,77.0067,47503.0
2022-06-06 12:30:00,89.89,89.92,89.89,89.92,41541.0,76.9982,77.0239,76.9982,77.0239,41541.0
2022-06-06 12:35:00,89.92,89.98,89.91,89.96,25190.0,77.0239,77.0753,77.0153,77.0581,25190.0
2022-06-06 12:40:00,89.97,89.99,89.96,89.98,18350.0,77.0667,77.0838,77.0581,77.0753,18350.0
2022-06-06 12:45:00,89.98,90.0,89.97,89.98,37000.0,77.0753,77.0924,77.0667,77.0753,37000.0
2022-06-06 12:50:00,89.97,89.97,89.91,89.92,180128.0,77.0667,77.0667,77.0153,77.0239,180128.0
2022-06-06 12:55:00,89.91,89.91,89.87,89.91,29998.0,77.0153,77.0153,76.981,77.0153,29998.0
2022-06-06 13:00:00,89.91,89.91,89.88,89.9,58610.0,77.0153,77.0153,76.9896,77.0067,58610.0
2022-06-06 13:05:00,89.9,89.91,89.88,89.89,31800.0,77.0067,77.0153,76.9896,76.9982,31800.0
2022-06-06 13:10:00,89.89,89.91,89.87,89.91,35327.0,76.9982,77.0153,76.981,77.0153,35327.0
2022-06-06 13:15:00,89.91,89.92,89.9,89.92,37449.0,77.0153,77.0239,77.0067,77.0239,37449.0
2022-06-06 13:20:00,89.92,89.92,89.9,89.91,12710.0,77.0239,77.0239,77.0067,77.0153,12710.0
2022-06-06 13:25:00,89.91,89.96,89.9,89.95,39267.0,77.0153,77.0581,77.0067,77.0496,39267.0
2022-06-06 13:30:00,89.95,89.99,89.95,89.99,30273.0,77.0496,77.0838,77.0496,77.0838,30273.0
2022-06-06 13:35:00,89.98,90.08,89.98,90.08,49592.0,77.0753,77.1609,77.0753,77.1609,49592.0
2022-06-06 13:40:00,90.07,90.1,90.05,90.06,77237.0,77.1524,77.1781,77.1352,77.1438,77237.0
2022-06-06 13:45:00,90.06,90.06,90.01,90.04,47595.0,77.1438,77.1438,77.101,77.1267,47595.0
2022-06-06 13:50:00,90.03,90.06,90.03,90.05,25265.0,77.1181,77.1438,77.1181,77.1352,25265.0
2022-06-06 13:55:00,90.05,90.05,90.03,90.04,10541.0,77.1352,77.1352,77.1181,77.1267,10541.0
2022-06-06 14:00:00,90.04,90.04,90.01,90.01,56342.0,77.1267,77.1267,77.101,77.101,56342.0
2022-06-06 14:05:00,90.02,90.03,90.0,90.0,59909.0,77.1095,77.1181,77.0924,77.0924,59909.0
2022-06-06 14:10:00,90.0,90.01,89.94,89.94,102503.0,77.0924,77.101,77.041,77.041,102503.0
2022-06-06 14:15:00,89.94,89.96,89.91,89.92,47138.0,77.041,77.0581,77.0153,77.0239,47138.0
2022-06-06 14:20:00,89.92,89.92,89.91,89.92,25965.0,77.0239,77.0239,77.0153,77.0239,25965.0
2022-06-06 14:25:00,89.92,89.92,89.85,89.89,54746.0,77.0239,77.0239,76.9639,76.9982,54746.0
2022-06-06 14:30:00,89.88,89.92,89.87,89.92,17719.0,76.9896,77.0239,76.981,77.0239,17719.0
2022-06-06 14:35:00,89.92,90.0,89.89,89.9,119502.0,77.0239,77.0924,76.9982,77.0067,119502.0
2022-06-06 14:40:00,89.9,89.94,89.89,89.93,25787.0,77.0067,77.041,76.9982,77.0324,25787.0
2022-06-06 14:45:00,89.93,89.95,89.9,89.93,23132.0,77.0324,77.0496,77.0067,77.0324,23132.0
2022-06-06 14:50:00,89.93,89.93,89.87,89.93,40086.0,77.0324,77.0324,76.981,77.0324,40086.0
2022-06-06 14:55:00,89.92,89.95,89.91,89.93,17968.0,77.0239,77.0496,77.0153,77.0324,17968.0
2022-06-06 15:00:00,89.92,89.96,89.91,89.95,34991.0,77.0239,77.0581,77.0153,77.0496,34991.0
2022-06-06 15:05:00,89.95,89.95,89.92,89.94,30345.0,77.0496,77.0496,77.0239,77.041,30345.0
2022-06-06 15:10:00,89.94,89.95,89.92,89.94,24087.0,77.041,77.0496,77.0239,77.041,24087.0
2022-06-06 15:15:00,89.94,89.95,89.92,89.92,32865.0,77.041,77.0496,77.0239,77.0239,32865.0
2022-06-06 15:20:00,89.92,89.94,89.92,89.93,26947.0,77.0239,77.041,77.0239,77.0324,26947.0
2022-06-06 15:25:00,89.92,89.93,89.86,89.9,249170.0,77.0239,77.0324,76.9725,77.0067,249170.0
2022-06-06 15:30:00,89.89,89.92,89.89,89.9,45320.0,76.9982,77.0239,76.9982,77.0067,45320.0
2022-06-06 15:35:00,89.9,89.9,89.83,89.84,186949.0,77.0067,77.0067,76.9468,76.9553,186949.0
2022-06-06 15:40:00,89.83,89.86,89.81,89.86,167980.0,76.9468,76.9725,76.9296,76.9725,167980.0
2022-06-06 15:45:00,89.86,89.86,89.82,89.83,143558.0,76.9725,76.9725,76.9382,76.9468,143558.0
2022-06-06 15:50:00,89.83,89.83,89.77,89.82,285549.0,76.9468,76.9468,76.8954,76.9382,285549.0
2022-06-06 15:55:00,89.81,89.85,89.78,89.8,188179.0,76.9296,76.9639,76.9039,76.9211,188179.0
2022-06-07 09:30:00,89.9,90.03,89.88,90.03,198179.0,77.0067,77.1181,76.9896,77.1181,198179.0
2022-06-07 09:35:00,90.04,90.1,90.03,90.09,47712.0,77.1267,77.1781,77.1181,77.1695,47712.0
2022-06-07 09:40:00,90.09,90.17,90.06,90.15,66842.0,77.1695,77.238,77.1438,77.2209,66842.0
2022-06-07 09:45:00,90.15,90.24,90.14,90.22,46496.0,77.2209,77.298,77.2123,77.2808,46496.0
2022-06-07 09:50:00,90.23,90.26,90.14,90.15,42707.0,77.2894,77.3151,77.2123,77.2209,42707.0
2022-06-07 09:55:00,90.14,90.16,90.04,90.06,65172.0,77.2123,77.2294,77.1267,77.1438,65172.0
2022-06-07 10:00:00,90.07,90.12,90.07,90.12,18861.0,77.1524,77.1952,77.1524,77.1952,18861.0
2022-06-07 10:05:00,90.12,90.18,90.06,90.08,11400.0,77.1952,77.2466,77.1438,77.1609,11400.0
2022-06-07 10:10:00,90.08,90.1,90.04,90.1,41150.0,77.1609,77.1781,77.1267,77.1781,41150.0
2022-06-07 10:15:00,90.1,90.17,90.07,90.15,20518.0,77.1781,77.238,77.1524,77.2209,20518.0
2022-06-07 10:20:00,90.16,90.19,90.14,90.17,11597.0,77.2294,77.2551,77.2123,77.238,11597.0
2022-06-07 10:25:00,90.18,90.24,90.11,90.24,21326.0,77.2466,77.298,77.1866,77.298,21326.0
2022-06-07 10:30:00,90.26,90.26,90.2,90.26,33881.0,77.3151,77.3151,77.2637,77.3151,33881.0
2022-06-07 10:35:00,90.25,90.31,90.25,90.28,26461.0,77.3065,77.3579,77.3065,77.3322,26461.0
2022-06-07 10:40:00,90.29,90.38,90.26,90.36,12473.0,77.3408,77.4179,77.3151,77.4008,12473.0
2022-06-07 10:45:00,90.36,90.38,90.33,90.38,19224.0,77.4008,77.4179,77.3751,77.4179,19224.0
2022-06-07 10:50:00,90.37,90.39,90.32,90.37,8066.0,77.4093,77.4265,77.3665,77.4093,8066.0
2022-06-07 10:55:00,90.37,90.37,90.32,90.34,14815.0,77.4093,77.4093,77.3665,77.3836,14815.0
2022-06-07 11:00:00,90.34,90.35,90.3,90.33,51331.0,77.3836,77.3922,77.3494,77.3751,51331.0
2022-06-07 11:05:00,90.33,90.41,90.32,90.39,142342.0,77.3751,77.4436,77.3665,77.4265,142342.0
2022-06-07 11:10:00,90.39,90.42,90.37,90.4,34415.0,77.4265,77.4522,77.4093,77.435,34415.0
2022-06-07 11:15:00,90.4,90.4,90.32,90.33,38288.0,77.435,77.435,77.3665,77.3751,38288.0
2022-06-07 11:20:00,90.33,90.37,90.33,90.35,25650.0,77.3751,77.4093,77.3751,77.3922,25650.0
2022-06-07 11:25:00,90.35,90.36,90.32,90.33,30829.0,77.3922,77.4008,77.3665,77.3751,30829.0
2022-06-07 11:30:00,90.32,90.33,90.26,90.31,95347.0,77.3665,77.3751,77.3151,77.3579,95347.0
2022-06-07 11:35:00,90.31,90.31,90.27,90.28,17082.0,77.3579,77.3579,77.3237,77.3322,17082.0
2022-06-07 11:40:00,90.28,90.28,90.27,90.27,8951.0,77.3322,77.3322,77.3237,77.3237,8951.0
2022-06-07 11:45:00,90.28,90.28,90.21,90.23,19263.0,77.3322,77.3322,77.2723,77.2894,19263.0
2022-06-07 11:50:00,90.23,90.26,90.22,90.26,64232.0,77.2894,77.3151,77.2808,77.3151,64232.0
2022-06-07 11:55:00,90.25,90.31,90.25,90.3,20409.0,77.3065,77.3579,77.3065,77.3494,20409.0
2022-06-07 12:00:00,90.3,90.3,90.26,90.27,18372.0,77.3494,77.3494,77.3151,77.3237,18372.0
2022-06-07 12:05:00,90.27,90.29,90.25,90.28,179283.0,77.3237,77.3408,77.3065,77.3322,179283.0
2022-06-07 12:10:00,90.28,90.31,90.27,90.27,75697.0,77.3322,77.3579,77.3237,77.3237,75697.0
2022-06-07 12:15:00,90.27,90.27,90.23,90.26,13715.0,77.3237,77.3237,77.2894,77.3151,13715.0
2022-06-07 12:20:00,90.26,90.28,90.24,90.27,14401.0,77.3151,77.3322,77.298,77.3237,14401.0
2022-06-07 12:25:00,90.27,90.28,90.26,90.28,22173.0,77.3237,77.3322,77.3151,77.3322,22173.0
2022-06-07 12:30:00,90.28,90.31,90.27,90.3,6863.0,77.3322,77.3579,77.3237,77.3494,6863.0
2022-06-07 12:35:00,90.3,90.31,90.26,90.31,5278.0,77.3494,77.3579,77.3151,77.3579,5278.0
2022-06-07 12:40:00,90.31,90.36,90.3,90.35,30037.0,77.3579,77.4008,77.3494,77.3922,30037.0
2022-06-07 12:45:00,90.35,90.37,90.31,90.32,16247.0,77.3922,77.4093,77.3579,77.3665,16247.0
2022-06-07 12:50:00,90.32,90.34,90.28,90.31,11419.0,77.3665,77.3836,77.3322,77.3579,11419.0
2022-06-07 12:55:00,90.32,90.32,90.27,90.27,10699.0,77.3665,77.3665,77.3237,77.3237,10699.0
2022-06-07 13:00:00,90.27,90.27,90.23,90.27,14235.0,77.3237,77.3237,77.2894,77.3237,14235.0
2022-06-07 13:05:00,90.27,90.28,90.23,90.25,11377.0,77.3237,77.3322,77.2894,77.3065,11377.0
2022-06-07 13:10:00,90.25,90.27,90.23,90.23,19225.0,77.3065,77.3237,77.2894,77.2894,19225.0
2022-06-07 13:15:00,90.23,90.31,90.23,90.3,15115.0,77.2894,77.3579,77.2894,77.3494,15115.0
2022-06-07 13:20:00,90.3,90.38,90.3,90.32,13916.0,77.3494,77.4179,77.3494,77.3665,13916.0
2022-06-07 13:25:00,90.33,90.37,90.32,90.33,68159.0,77.3751,77.4093,77.3665,77.3751,68159.0
2022-06-07 13:30:00,90.33,90.36,90.33,90.34,16870.0,77.3751,77.4008,77.3751,77.3836,16870.0
2022-06-07 13:35:00,90.33,90.35,90.32,90.34,14721.0,77.3751,77.3922,77.3665,77.3836,14721.0
2022-06-07 13:40:00,90.36,90.37,90.33,90.36,13017.0,77.4008,77.4093,77.3751,77.4008,13017.0
2022-06-07 13:45:00,90.36,90.37,90.32,90.34,11940.0,77.4008,77.4093,77.3665,77.3836,11940.0
2022-06-07 13:50:00,90.34,90.39,90.34,90.36,14617.0,77.3836,77.4265,77.3836,77.4008,14617.0
2022-06-07 13:55:00,90.36,90.39,90.34,90.34,14219.0,77.4008,77.4265,77.3836,77.3836,14219.0
2022-06-07 14:00:00,90.35,90.37,90.32,90.35,14730.0,77.3922,77.4093,77.3665,77.3922,14730.0
2022-06-07 14:05:00,90.35,90.41,90.35,90.4,20092.0,77.3922,77.4436,77.3922,77.435,20092.0
2022-06-07 14:10:00,90.4,90.43,90.39,90.4,15725.0,77.435,77.4607,77.4265,77.435,15725.0
2022-06-07 14:15:00,90.41,90.41,90.37,90.37,19057.0,77.4436,77.4436,77.4093,77.4093,19057.0
2022-06-07 14:20:00,90.37,90.39,90.37,90.37,15014.0,77.4093,77.4265,77.4093,77.4093,15014.0
2022-06-07 14:25:00,90.37,90.39,90.35,90.35,123944.0,77.4093,77.4265,77.3922,77.3922,123944.0
2022-06-07 14:30:00,90.35,90.43,90.35,90.43,98141.0,77.3922,77.4607,77.3922,77.4607,98141.0
2022-06-07 14:35:00,90.43,90.44,90.38,90.41,12949.0,77.4607,77.4693,77.4179,77.4436,12949.0
2022-06-07 14:40:00,90.41,90.41,90.33,90.34,12652.0,77.4436,77.4436,77.3751,77.3836,12652.0
2022-06-07 14:45:00,90.34,90.36,90.32,90.34,19681.0,77.3836,77.4008,77.3665,77.3836,19681.0
2022-06-07 14:50:00,90.33,90.36,90.32,90.34,14710.0,77.3751,77.4008,77.3665,77.3836,14710.0
2022-06-07 14:55:00,90.34,90.47,90.34,90.42,132471.0,77.3836,77.495,77.3836,77.4522,132471.0
2022-06-07 15:00:00,90.42,90.45,90.41,90.45,24784.0,77.4522,77.4779,77.4436,77.4779,24784.0
2022-06-07 15:05:00,90.45,90.45,90.41,90.42,10971.0,77.4779,77.4779,77.4436,77.4522,10971.0
2022-06-07 15:10:00,90.43,90.43,90.38,90.4,12746.0,77.4607,77.4607,77.4179,77.435,12746.0
2022-06-07 15:15:00,90.4,90.41,90.39,90.41,42252.0,77.435,77.4436,77.4265,77.4436,42252.0
2022-06-07 15:20:00,90.4,90.43,90.37,90.38,34905.0,77.435,77.4607,77.4093,77.4179,34905.0
2022-06-07 15:25:00,90.37,90.38,90.35,90.35,39540.0,77.4093,77.4179,77.3922,77.3922,39540.0
2022-06-07 15:30:00,90.35,90.39,90.33,90.36,40109.0,77.3922,77.4265,77.3751,77.4008,40109.0
2022-06-07 15:35:00,90.37,90.39,90.33,90.35,58994.0,77.4093,77.4265,77.3751,77.3922,58994.0
2022-06-07 15:40:00,90.36,90.37,90.33,90.37,14020.0,77.4008,77.4093,77.3751,77.4093,14020.0
2022-06-07 15:45:00,90.37,90.37,90.32,90.35,14387.0,77.4093,77.4093,77.3665,77.3922,14387.0
2022-06-07 15:50:00,90.35,90.38,90.34,90.37,133930.0,77.3922,77.4179,77.3836,77.4093,133930.0
2022-06-07 15:55:00,90.37,90.39,90.29,90.32,205406.0,77.4093,77.4265,77.3408,77.3665,205406.0
2022-06-08 09:30:00,89.93,90.05,89.84,89.92,115559.0,77.0324,77.1352,76.9553,77.0239,115559.0
2022-06-08 09:35:00,89.92,89.95,89.87,89.94,102934.0,77.0239,77.0496,76.981,77.041,102934.0
2022-06-08 09:40:00,89.95,89.95,89.86,89.9,63691.0,77.0496,77.0496,76.9725,77.0067,63691.0
2022-06-08 09:45:00,89.91,90.0,89.86,89.98,49540.0,77.0153,77.0924,76.9725,77.0753,49540.0
2022-06-08 09:50:00,89.97,89.97,89.87,89.94,25479.0,77.0667,77.0667,76.981,77.041,25479.0
2022-06-08 09:55:00,89.94,89.95,89.87,89.87,39171.0,77.041,77.0496,76.981,76.981,39171.0
2022-06-08 10:00:00,89.87,89.94,89.82,89.94,49696.0,76.981,77.041,76.9382,77.041,49696.0
2022-06-08 10:05:00,89.94,89.94,89.85,89.87,58053.0,77.041,77.041,76.9639,76.981,58053.0
2022-06-08 10:10:00,89.86,89.88,89.79,89.8,123625.0,76.9725,76.9896,76.9125,76.9211,123625.0
2022-06-08 10:15:00,89.79,89.87,89.77,89.86,15189.0,76.9125,76.981,76.8954,76.9725,15189.0
2022-06-08 10:20:00,89.87,89.91,89.84,89.86,17003.0,76.981,77.0153,76.9553,76.9725,17003.0
2022-06-08 10:25:00,89.86,89.86,89.79,89.8,23959.0,76.9725,76.9725,76.9125,76.9211,23959.0
2022-06-08 10:30:00,89.79,89.84,89.79,89.84,7081.0,76.9125,76.9553,76.9125,76.9553,7081.0
2022-06-08 10:35:00,89.86,89.91,89.85,89.88,25323.0,76.9725,77.0153,76.9639,76.9896,25323.0
2022-06-08 10:40:00,89.89,89.89,89.79,89.82,22516.0,76.9982,76.9982,76.9125,76.9382,22516.0
2022-06-08 10:45:00,89.83,89.91,89.82,89.84,10533.0,76.9468,77.0153,76.9382,76.9553,10533.0
2022-06-08 10:50:00,89.84,89.88,89.82,89.86,25443.0,76.9553,76.9896,76.9382,76.9725,25443.0
2022-06-08 10:55:00,89.85,89.89,89.84,89.85,15262.0,76.9639,76.9982,76.9553,76.9639,15262.0
2022-06-08 11:00:00,89.86,89.87,89.81,89.84,22089.0,76.9725,76.981,76.9296,76.9553,22089.0
2022-06-08 11:05:00,89.84,89.88,89.83,89.85,13889.0,76.9553,76.9896,76.9468,76.9639,13889.0
2022-06-08 11:10:00,89.85,89.92,89.84,89.92,6640.0,76.9639,77.0239,76.9553,77.0239,6640.0
2022-06-08 11:15:00,89.93,89.97,89.91,89.97,24875.0,77.0324,77.0667,77.0153,77.0667,24875.0
2022-06-08 11:20:00,89.97,89.99,89.92,89.92,27085.0,77.0667,77.0838,77.0239,77.0239,27085.0
2022-06-08 11:25:00,89.92,89.93,89.92,89.93,11769.0,77.0239,77.0324,77.0239,77.0324,11769.0
2022-06-08 11:30:00,89.93,89.93,89.89,89.9,10388.0,77.0324,77.0324,76.9982,77.0067,10388.0
2022-06-08 11:35:00,89.9,89.92,89.87,89.89,16322.0,77.0067,77.0239,76.981,76.9982,16322.0
2022-06-08 11:40:00,89.89,89.91,89.79,89.79,11330.0,76.9982,77.0153,76.9125,76.9125,11330.0
2022-06-08 11:45:00,89.8,89.84,89.79,89.82,11461.0,76.9211,76.9553,76.9125,76.9382,11461.0
2022-06-08 11:50:00,89.81,89.83,89.8,89.81,11481.0,76.9296,76.9468,76.9211,76.9296,11481.0
2022-06-08 11:55:00,89.8,89.81,89.77,89.77,6650.0,76.9211,76.9296,76.8954,76.8954,6650.0
2022-06-08 12:00:00,89.77,89.84,89.77,89.83,86368.0,76.8954,76.9553,76.8954,76.9468,86368.0
2022-06-08 12:05:00,89.83,89.84,89.79,89.81,22359.0,76.9468,76.9553,76.9125,76.9296,22359.0
2022-06-08 12:10:00,89.82,89.82,89.77,89.78,8912.0,76.9382,76.9382,76.8954,76.9039,8912.0
2022-06-08 12:15:00,89.78,89.78,89.72,89.73,9023.0,76.9039,76.9039,76.8526,76.8611,9023.0
2022-06-08 12:20:00,89.74,89.74,89.66,89.67,10283.0,76.8697,76.8697,76.8012,76.8097,10283.0
2022-06-08 12:25:00,89.68,89.68,89.64,89.68,14496.0,76.8183,76.8183,76.784,76.8183,14496.0
2022-06-08 12:30:00,89.68,89.68,89.63,89.63,13913.0,76.8183,76.8183,76.7755,76.7755,13913.0
2022-06-08 12:35:00,89.63,89.66,89.61,89.62,22860.0,76.7755,76.8012,76.7583,76.7669,22860.0
2022-06-08 12:40:00,89.62,89.65,89.57,89.58,28178.0,76.7669,76.7926,76.7241,76.7326,28178.0
2022-06-08 12:45:00,89.57,89.64,89.57,89.61,16747.0,76.7241,76.784,76.7241,76.7583,16747.0
2022-06-08 12:50:00,89.62,89.63,89.59,89.61,3995.0,76.7669,76.7755,76.7412,76.7583,3995.0
2022-06-08 12:55:00,89.61,89.64,89.58,89.64,8596.0,76.7583,76.784,76.7326,76.784,8596.0
2022-06-08 13:00:00,89.64,89.65,89.48,89.49,18070.0,76.784,76.7926,76.647,76.6555,18070.0
2022-06-08 13:05:00,89.5,89.54,89.48,89.51,7675.0,76.6641,76.6984,76.647,76.6727,7675.0
2022-06-08 13:10:00,89.51,89.53,89.49,89.51,27855.0,76.6727,76.6898,76.6555,76.6727,27855.0
2022-06-08 13:15:00,89.51,89.54,89.48,89.52,8558.0,76.6727,76.6984,76.647,76.6812,8558.0
2022-06-08 13:20:00,89.51,89.52,89.48,89.52,16996.0,76.6727,76.6812,76.647,76.6812,16996.0
2022-06-08 13:25:00,89.52,89.54,89.51,89.53,16882.0,76.6812,76.6984,76.6727,76.6898,16882.0
2022-06-08 13:30:00,89.53,89.53,89.49,89.51,28708.0,76.6898,76.6898,76.6555,76.6727,28708.0
2022-06-08 13:35:00,89.51,89.52,89.46,89.47,28496.0,76.6727,76.6812,76.6298,76.6384,28496.0
2022-06-08 13:40:00,89.47,89.53,89.47,89.52,30739.0,76.6384,76.6898,76.6384,76.6812,30739.0
2022-06-08 13:45:00,89.51,89.54,89.47,89.52,17779.0,76.6727,76.6984,76.6384,76.6812,17779.0
2022-06-08 13:50:00,89.52,89.53,89.49,89.51,40313.0,76.6812,76.6898,76.6555,76.6727,40313.0
2022-06-08 13:55:00,89.5,89.51,89.49,89.49,19951.0,76.6641,76.6727,76.6555,76.6555,19951.0
2022-06-08 14:00:00,89.5,89.51,89.48,89.51,21517.0,76.6641,76.6727,76.647,76.6727,21517.0
2022-06-08 14:05:00,89.51,89.52,89.49,89.49,18189.0,76.6727,76.6812,76.6555,76.6555,18189.0
2022-06-08 14:10:00,89.49,89.52,89.47,89.48,45697.0,76.6555,76.6812,76.6384,76.647,45697.0
2022-06-08 14:15:00,89.48,89.5,89.47,89.49,62265.0,76.647,76.6641,76.6384,76.6555,62265.0
2022-06-08 14:20:00,89.49,89.52,89.47,89.5,25636.0,76.6555,76.6812,76.6384,76.6641,25636.0
2022-06-08 14:25:00,89.5,89.53,89.46,89.53,17153.0,76.6641,76.6898,76.6298,76.6898,17153.0
2022-06-08 14:30:00,89.53,89.57,89.5,89.52,32156.0,76.6898,76.7241,76.6641,76.6812,32156.0
2022-06-08 14:35:00,89.52,89.54,89.5,89.51,21488.0,76.6812,76.6984,76.6641,76.6727,21488.0
2022-06-08 14:40:00,89.52,89.56,89.51,89.56,13331.0,76.6812,76.7155,76.6727,76.7155,13331.0
2022-06-08 14:45:00,89.56,89.58,89.54,89.55,9433.0,76.7155,76.7326,76.6984,76.7069,9433.0
2022-06-08 14:50:00,89.54,89.55,89.52,89.53,23479.0,76.6984,76.7069,76.6812,76.6898,23479.0
2022-06-08 14:55:00,89.53,89.54,89.51,89.54,25586.0,76.6898,76.6984,76.6727,76.6984,25586.0
2022-06-08 15:00:00,89.54,89.58,89.52,89.55,42168.0,76.6984,76.7326,76.6812,76.7069,42168.0
2022-06-08 15:05:00,89.56,89.61,89.55,89.61,28440.0,76.7155,76.7583,76.7069,76.7583,28440.0
2022-06-08 15:10:00,89.61,89.63,89.57,89.62,28527.0,76.7583,76.7755,76.7241,76.7669,28527.0
2022-06-08 15:15:00,89.63,89.65,89.61,89.65,28649.0,76.7755,76.7926,76.7583,76.7926,28649.0
2022-06-08 15:20:00,89.65,89.68,89.62,89.63,28131.0,76.7926,76.8183,76.7669,76.7755,28131.0
2022-06-08 15:25:00,89.63,89.66,89.6,89.6,23924.0,76.7755,76.8012,76.7498,76.7498,23924.0
2022-06-08 15:30:00,89.61,89.63,89.59,89.6,20251.0,76.7583,76.7755,76.7412,76.7498,20251.0
2022-06-08 15:35:00,89.61,89.61,89.52,89.52,34543.0,76.7583,76.7583,76.6812,76.6812,34543.0
2022-06-08 15:40:00,89.53,89.53,89.49,89.51,45597.0,76.6898,76.6898,76.6555,76.6727,45597.0
2022-06-08 15:45:00,89.51,89.53,89.47,89.48,24686.0,76.6727,76.6898,76.6384,76.647,24686.0
2022-06-08 15:50:00,89.48,89.54,89.44,89.46,340223.0,76.647,76.6984,76.6127,76.6298,340223.0
2022-06-08 15:55:00,89.45,89.53,89.41,89.43,373245.0,76.6213,76.6898,76.587,76.6041,373245.0
2022-06-09 09:30:00,89.21,89.29,89.03,89.26,186955.0,76.4157,76.4842,76.2615,76.4585,186955.0
2022-06-09 09:35:00,89.26,89.33,89.22,89.26,80791.0,76.4585,76.5185,76.4243,76.4585,80791.0
2022-06-09 09:40:00,89.26,89.26,89.15,89.21,86747.0,76.4585,76.4585,76.3643,76.4157,86747.0
2022-06-09 09:45:00,89.2,89.3,89.18,89.25,12850.0,76.4071,76.4928,76.39,76.45,12850.0
2022-06-09 09:50:00,89.24,89.31,89.23,89.26,22499.0,76.4414,76.5014,76.4328,76.4585,22499.0
2022-06-09 09:55:00,89.25,89.3,89.17,89.21,44599.0,76.45,76.4928,76.3814,76.4157,44599.0
2022-06-09 10:00:00,89.21,89.24,89.17,89.23,61017.0,76.4157,76.4414,76.3814,76.4328,61017.0
2022-06-09 10:05:00,89.23,89.23,89.01,89.04,91640.0,76.4328,76.4328,76.2444,76.2701,91640.0
2022-06-09 10:10:00,89.04,89.11,89.04,89.08,42130.0,76.2701,76.33,76.2701,76.3043,42130.0
2022-06-09 10:15:00,89.08,89.15,89.06,89.07,34819.0,76.3043,76.3643,76.2872,76.2958,34819.0
2022-06-09 10:20:00,89.09,89.12,89.06,89.08,41642.0,76.3129,76.3386,76.2872,76.3043,41642.0
2022-06-09 10:25:00,89.08,89.16,89.07,89.16,129789.0,76.3043,76.3729,76.2958,76.3729,129789.0
2022-06-09 10:30:00,89.16,89.21,89.11,89.19,223730.0,76.3729,76.4157,76.33,76.3986,223730.0
2022-06-09 10:35:00,89.19,89.27,89.19,89.26,75764.0,76.3986,76.4671,76.3986,76.4585,75764.0
2022-06-09 10:40:00,89.26,89.26,89.19,89.22,60859.0,76.4585,76.4585,76.3986,76.4243,60859.0
2022-06-09 10:45:00,89.21,89.23,89.17,89.22,63220.0,76.4157,76.4328,76.3814,76.4243,63220.0
2022-06-09 10:50:00,89.22,89.22,89.11,89.11,23813.0,76.4243,76.4243,76.33,76.33,23813.0
2022-06-09 10:55:00,89.1,89.17,89.08,89.11,35184.0,76.3215,76.3814,76.3043,76.33,35184.0
2022-06-09 11:00:00,89.09,89.13,89.06,89.06,68701.0,76.3129,76.3472,76.2872,76.2872,68701.0
2022-06-09 11:05:00,89.07,89.11,89.06,89.1,31271.0,76.2958,76.33,76.2872,76.3215,31271.0
2022-06-09 11:10:00,89.1,89.16,88.95,88.95,241523.0,76.3215,76.3729,76.193,76.193,241523.0
2022-06-09 11:15:00,88.95,89.04,88.94,89.01,89853.0,76.193,76.2701,76.1844,76.2444,89853.0
2022-06-09 11:20:00,89.02,89.06,89.02,89.05,54878.0,76.2529,76.2872,76.2529,76.2786,54878.0
2022-06-09 11:25:00,89.06,89.06,89.03,89.03,40737.0,76.2872,76.2872,76.2615,76.2615,40737.0
2022-06-09 11:30:00,89.04,89.08,89.03,89.08,32688.0,76.2701,76.3043,76.2615,76.3043,32688.0
2022-06-09 11:35:00,89.08,89.11,89.06,89.09,35471.0,76.3043,76.33,76.2872,76.3129,35471.0
2022-06-09 11:40:00,89.1,89.18,89.1,89.16,14283.0,76.3215,76.39,76.3215,76.3729,14283.0
2022-06-09 11:45:00,89.15,89.17,89.06,89.06,23706.0,76.3643,76.3814,76.2872,76.2872,23706.0
2022-06-09 11:50:00,89.06,89.11,89.0,89.11,22044.0,76.2872,76.33,76.2358,76.33,22044.0
2022-06-09 11:55:00,89.11,89.12,89.06,89.07,14584.0,76.33,76.3386,76.2872,76.2958,14584.0
2022-06-09 12:00:00,89.06,89.07,89.05,89.06,17566.0,76.2872,76.2958,76.2786,76.2872,17566.0
2022-06-09 12:05:00,89.07,89.07,89.01,89.02,19506.0,76.2958,76.2958,76.2444,76.2529,19506.0
2022-06-09 12:10:00,89.03,89.03,88.94,88.97,24286.0,76.2615,76.2615,76.1844,76.2101,24286.0
2022-06-09 12:15:00,88.96,88.96,88.9,88.91,69343.0,76.2016,76.2016,76.1502,76.1587,69343.0
2022-06-09 12:20:00,88.91,88.97,88.9,88.97,75654.0,76.1587,76.2101,76.1502,76.2101,75654.0
2022-06-09 12:25:00,88.98,89.03,88.97,89.02,27866.0,76.2187,76.2615,76.2101,76.2529,27866.0
2022-06-09 12:30:00,89.03,89.04,89.01,89.02,16018.0,76.2615,76.2701,76.2444,76.2529,16018.0
2022-06-09 12:35:00,89.03,89.03,88.99,88.99,14860.0,76.2615,76.2615,76.2272,76.2272,14860.0
2022-06-09 12:40:00,88.99,89.03,88.99,89.03,18992.0,76.2272,76.2615,76.2272,76.2615,18992.0
2022-06-09 12:45:00,89.02,89.03,88.99,88.99,16682.0,76.2529,76.2615,76.2272,76.2272,16682.0
2022-06-09 12:50:00,88.99,89.0,88.97,88.97,12644.0,76.2272,76.2358,76.2101,76.2101,12644.0
2022-06-09 12:55:00,88.97,89.01,88.97,89.01,20898.0,76.2101,76.2444,76.2101,76.2444,20898.0
2022-06-09 13:00:00,89.02,89.11,88.99,89.1,49846.0,76.2529,76.33,76.2272,76.3215,49846.0
2022-06-09 13:05:00,89.09,89.17,89.09,89.12,14165.0,76.3129,76.3814,76.3129,76.3386,14165.0
2022-06-09 13:10:00,89.12,89.15,89.11,89.12,13961.0,76.3386,76.3643,76.33,76.3386,13961.0
2022-06-09 13:15:00,89.13,89.16,89.11,89.15,35066.0,76.3472,76.3729,76.33,76.3643,35066.0
2022-06-09 13:20:00,89.15,89.17,89.11,89.12,13746.0,76.3643,76.3814,76.33,76.3386,13746.0
2022-06-09 13:25:00,89.12,89.13,89.1,89.11,23596.0,76.3386,76.3472,76.3215,76.33,23596.0
2022-06-09 13:30:00,89.12,89.12,89.06,89.08,12350.0,76.3386,76.3386,76.2872,76.3043,12350.0
2022-06-09 13:35:00,89.08,89.08,89.06,89.07,36128.0,76.3043,76.3043,76.2872,76.2958,36128.0
2022-06-09 13:40:00,89.08,89.08,89.04,89.05,17624.0,76.3043,76.3043,76.2701,76.2786,17624.0
2022-06-09 13:45:00,89.05,89.1,89.05,89.09,35902.0,76.2786,76.3215,76.2786,76.3129,35902.0
2022-06-09 13:50:00,89.1,89.11,89.06,89.06,9907.0,76.3215,76.33,76.2872,76.2872,9907.0
2022-06-09 13:55:00,89.06,89.08,89.05,89.08,9312.0,76.2872,76.3043,76.2786,76.3043,9312.0
2022-06-09 14:00:00,89.08,89.09,89.02,89.03,16041.0,76.3043,76.3129,76.2529,76.2615,16041.0
2022-06-09 14:05:00,89.03,89.07,89.02,89.06,13680.0,76.2615,76.2958,76.2529,76.2872,13680.0
2022-06-09 14:10:00,89.05,89.08,89.02,89.08,71908.0,76.2786,76.3043,76.2529,76.3043,71908.0
2022-06-09 14:15:00,89.08,89.09,89.05,89.06,20351.0,76.3043,76.3129,76.2786,76.2872,20351.0
2022-06-09 14:20:00,89.05,89.06,89.0,89.01,25094.0,76.2786,76.2872,76.2358,76.2444,25094.0
2022-06-09 14:25:00,89.02,89.03,89.0,89.02,32783.0,76.2529,76.2615,76.2358,76.2529,32783.0
2022-06-09 14:30:00,89.01,89.01,88.92,88.92,69943.0,76.2444,76.2444,76.1673,76.1673,69943.0
2022-06-09 14:35:00,88.92,88.94,88.83,88.84,52369.0,76.1673,76.1844,76.0902,76.0988,52369.0
2022-06-09 14:40:00,88.84,88.84,88.72,88.76,45227.0,76.0988,76.0988,75.996,76.0302,45227.0
2022-06-09 14:45:00,88.76,88.77,88.72,88.77,91170.0,76.0302,76.0388,75.996,76.0388,91170.0
2022-06-09 14:50:00,88.78,88.8,88.76,88.77,136738.0,76.0474,76.0645,76.0302,76.0388,136738.0
2022-06-09 14:55:00,88.77,88.78,88.68,88.69,57440.0,76.0388,76.0474,75.9617,75.9703,57440.0
2022-06-09 15:00:00,88.68,88.71,88.65,88.65,63140.0,75.9617,75.9874,75.936,75.936,63140.0
2022-06-09 15:05:00,88.66,88.66,88.65,88.65,31702.0,75.9446,75.9446,75.936,75.936,31702.0
2022-06-09 15:10:00,88.65,88.66,88.64,88.66,23989.0,75.936,75.9446,75.9274,75.9446,23989.0
2022-06-09 15:15:00,88.66,88.74,88.65,88.72,75308.0,75.9446,76.0131,75.936,75.996,75308.0
2022-06-09 15:20:00,88.72,88.75,88.72,88.75,79821.0,75.996,76.0217,75.996,76.0217,79821.0
2022-06-09 15:25:00,88.75,88.75,88.67,88.69,72679.0,76.0217,76.0217,75.9531,75.9703,72679.0
2022-06-09 15:30:00,88.69,88.72,88.68,88.7,20776.0,75.9703,75.996,75.9617,75.9788,20776.0
2022-06-09 15:35:00,88.7,88.72,88.68,88.7,116094.0,75.9788,75.996,75.9617,75.9788,116094.0
2022-06-09 15:40:00,88.7,88.75,88.69,88.73,80051.0,75.9788,76.0217,75.9703,76.0045,80051.0
2022-06-09 15:45:00,88.73,88.75,88.73,88.75,58873.0,76.0045,76.0217,76.0045,76.0217,58873.0
2022-06-09 15:50:00,88.75,88.8,88.72,88.72,288690.0,76.0217,76.0645,75.996,75.996,288690.0
2022-06-09 15:55:00,88.73,88.75,88.62,88.72,324696.0,76.0045,76.0217,75.9103,75.996,324696.0
2022-06-10 09:30:00,88.17,88.29,87.91,87.92,63720.0,75.5249,75.6276,75.3021,75.3107,63720.0
2022-06-10 09:35:00,87.91,88.16,87.87,88.12,71077.0,75.3021,75.5163,75.2679,75.482,71077.0
2022-06-10 09:40:00,88.11,88.14,88.02,88.14,197700.0,75.4735,75.4992,75.3964,75.4992,197700.0
2022-06-10 09:45:00,88.15,88.15,88.05,88.06,143909.0,75.5077,75.5077,75.4221,75.4306,143909.0
2022-06-10 09:50:00,88.06,88.09,87.93,87.97,74394.0,75.4306,75.4563,75.3193,75.3535,74394.0
2022-06-10 09:55:00,87.98,88.04,87.71,88.02,373007.0,75.3621,75.4135,75.1308,75.3964,373007.0
2022-06-10 10:00:00,88.02,88.02,87.82,87.89,85425.0,75.3964,75.3964,75.225,75.285,85425.0
2022-06-10 10:05:00,87.88,87.91,87.76,87.77,95510.0,75.2764,75.3021,75.1737,75.1822,95510.0
2022-06-10 10:10:00,87.77,87.92,87.75,87.87,129225.0,75.1822,75.3107,75.1651,75.2679,129225.0
2022-06-10 10:15:00,87.86,87.95,87.84,87.89,93351.0,75.2593,75.3364,75.2422,75.285,93351.0
2022-06-10 10:20:00,87.89,87.94,87.86,87.86,41574.0,75.285,75.3278,75.2593,75.2593,41574.0
2022-06-10 10:25:00,87.85,87.92,87.81,87.81,27689.0,75.2507,75.3107,75.2165,75.2165,27689.0
2022-06-10 10:30:00,87.81,87.89,87.8,87.89,19599.0,75.2165,75.285,75.2079,75.285,19599.0
2022-06-10 10:35:00,87.88,87.93,87.86,87.89,56609.0,75.2764,75.3193,75.2593,75.285,56609.0
2022-06-10 10:40:00,87.88,87.93,87.87,87.93,94369.0,75.2764,75.3193,75.2679,75.3193,94369.0
2022-06-10 10:45:00,87.93,87.95,87.84,87.94,88000.0,75.3193,75.3364,75.2422,75.3278,88000.0
2022-06-10 10:50:00,87.95,88.02,87.94,87.97,59173.0,75.3364,75.3964,75.3278,75.3535,59173.0
2022-06-10 10:55:00,87.97,87.98,87.86,87.87,57835.0,75.3535,75.3621,75.2593,75.2679,57835.0
2022-06-10 11:00:00,87.87,87.97,87.86,87.95,60438.0,75.2679,75.3535,75.2593,75.3364,60438.0
2022-06-10 11:05:00,87.93,87.93,87.84,87.86,28290.0,75.3193,75.3193,75.2422,75.2593,28290.0
2022-06-10 11:10:00,87.87,87.9,87.84,87.9,41245.0,75.2679,75.2936,75.2422,75.2936,41245.0
2022-06-10 11:15:00,87.9,87.97,87.89,87.95,69836.0,75.2936,75.3535,75.285,75.3364,69836.0
2022-06-10 11:20:00,87.96,87.99,87.79,87.81,160599.0,75.345,75.3707,75.1993,75.2165,160599.0
2022-06-10 11:25:00,87.8,87.87,87.75,87.76,37844.0,75.2079,75.2679,75.1651,75.1737,37844.0
2022-06-10 11:30:00,87.76,87.78,87.73,87.78,70663.0,75.1737,75.1908,75.148,75.1908,70663.0
2022-06-10 11:35:00,87.78,87.78,87.74,87.74,42321.0,75.1908,75.1908,75.1565,75.1565,42321.0
2022-06-10 11:40:00,87.73,87.76,87.71,87.76,24440.0,75.148,75.1737,75.1308,75.1737,24440.0
2022-06-10 11:45:00,87.75,87.77,87.66,87.67,27135.0,75.1651,75.1822,75.088,75.0966,27135.0
2022-06-10 11:50:00,87.67,87.67,87.6,87.6,28897.0,75.0966,75.0966,75.0366,75.0366,28897.0
2022-06-10 11:55:00,87.6,87.67,87.58,87.65,272094.0,75.0366,75.0966,75.0195,75.0794,272094.0
2022-06-10 12:00:00,87.65,87.66,87.62,87.63,39461.0,75.0794,75.088,75.0537,75.0623,39461.0
2022-06-10 12:05:00,87.64,87.7,87.63,87.67,40903.0,75.0709,75.1223,75.0623,75.0966,40903.0
2022-06-10 12:10:00,87.66,87.67,87.62,87.63,64260.0,75.088,75.0966,75.0537,75.0623,64260.0
2022-06-10 12:15:00,87.62,87.63,87.55,87.55,49423.0,75.0537,75.0623,74.9938,74.9938,49423.0
2022-06-10 12:20:00,87.56,87.57,87.51,87.52,45509.0,75.0023,75.0109,74.9595,74.9681,45509.0
2022-06-10 12:25:00,87.51,87.52,87.49,87.51,83059.0,74.9595,74.9681,74.9424,74.9595,83059.0
2022-06-10 12:30:00,87.51,87.51,87.47,87.48,89741.0,74.9595,74.9595,74.9252,74.9338,89741.0
2022-06-10 12:35:00,87.48,87.49,87.46,87.47,93039.0,74.9338,74.9424,74.9167,74.9252,93039.0
2022-06-10 12:40:00,87.46,87.47,87.42,87.42,90684.0,74.9167,74.9252,74.8824,74.8824,90684.0
2022-06-10 12:45:00,87.43,87.45,87.4,87.41,92561.0,74.891,74.9081,74.8653,74.8738,92561.0
2022-06-10 12:50:00,87.41,87.41,87.4,87.4,94158.0,74.8738,74.8738,74.8653,74.8653,94158.0
2022-06-10 12:55:00,87.4,87.41,87.37,87.37,90535.0,74.8653,74.8738,74.8396,74.8396,90535.0
2022-06-10 13:00:00,87.37,87.38,87.33,87.36,82600.0,74.8396,74.8482,74.8053,74.831,82600.0
2022-06-10 13:05:00,87.36,87.36,87.33,87.34,41089.0,74.831,74.831,74.8053,74.8139,41089.0
2022-06-10 13:10:00,87.34,87.35,87.28,87.3,85031.0,74.8139,74.8225,74.7625,74.7796,85031.0
2022-06-10 13:15:00,87.3,87.33,87.27,87.33,69563.0,74.7796,74.8053,74.7539,74.8053,69563.0
2022-06-10 13:20:00,87.33,87.38,87.31,87.34,57950.0,74.8053,74.8482,74.7882,74.8139,57950.0
2022-06-10 13:25:00,87.34,87.54,87.33,87.53,147607.0,74.8139,74.9852,74.8053,74.9766,147607.0
2022-06-10 13:30:00,87.53,87.53,87.4,87.42,52395.0,74.9766,74.9766,74.8653,74.8824,52395.0
2022-06-10 13:35:00,87.42,87.46,87.41,87.42,70164.0,74.8824,74.9167,74.8738,74.8824,70164.0
2022-06-10 13:40:00,87.42,87.45,87.42,87.45,92084.0,74.8824,74.9081,74.8824,74.9081,92084.0
2022-06-10 13:45:00,87.44,87.59,87.41,87.59,157788.0,74.8995,75.028,74.8738,75.028,157788.0
2022-06-10 13:50:00,87.59,87.6,87.47,87.49,24445.0,75.028,75.0366,74.9252,74.9424,24445.0
2022-06-10 13:55:00,87.48,87.49,87.43,87.45,32126.0,74.9338,74.9424,74.891,74.9081,32126.0
2022-06-10 14:00:00,87.45,87.45,87.36,87.36,59408.0,74.9081,74.9081,74.831,74.831,59408.0
2022-06-10 14:05:00,87.37,87.45,87.36,87.41,49689.0,74.8396,74.9081,74.831,74.8738,49689.0
2022-06-10 14:10:00,87.41,87.42,87.38,87.41,61580.0,74.8738,74.8824,74.8482,74.8738,61580.0
2022-06-10 14:15:00,87.4,87.43,87.37,87.41,51464.0,74.8653,74.891,74.8396,74.8738,51464.0
2022-06-10 14:20:00,87.42,87.43,87.41,87.42,62844.0,74.8824,74.891,74.8738,74.8824,62844.0
2022-06-10 14:25:00,87.42,87.42,87.32,87.32,80541.0,74.8824,74.8824,74.7968,74.7968,80541.0
2022-06-10 14:30:00,87.32,87.35,87.31,87.32,73138.0,74.7968,74.8225,74.7882,74.7968,73138.0
2022-06-10 14:35:00,87.33,87.33,87.25,87.26,78243.0,74.8053,74.8053,74.7368,74.7454,78243.0
2022-06-10 14:40:00,87.26,87.26,87.19,87.22,37391.0,74.7454,74.7454,74.6854,74.7111,37391.0
2022-06-10 14:45:00,87.22,87.25,87.21,87.25,38735.0,74.7111,74.7368,74.7025,74.7368,38735.0
2022-06-10 14:50:00,87.24,87.25,87.19,87.22,146101.0,74.7282,74.7368,74.6854,74.7111,146101.0
2022-06-10 14:55:00,87.22,87.24,87.19,87.22,101795.0,74.7111,74.7282,74.6854,74.7111,101795.0
2022-06-10 15:00:00,87.22,87.31,87.21,87.26,165677.0,74.7111,74.7882,74.7025,74.7454,165677.0
2022-06-10 15:05:00,87.25,87.3,87.25,87.3,82391.0,74.7368,74.7796,74.7368,74.7796,82391.0
2022-06-10 15:10:00,87.29,87.29,87.27,87.29,31468.0,74.7711,74.7711,74.7539,74.7711,31468.0
2022-06-10 15:15:00,87.29,87.37,87.28,87.37,84142.0,74.7711,74.8396,74.7625,74.8396,84142.0
2022-06-10 15:20:00,87.37,87.38,87.33,87.38,34473.0,74.8396,74.8482,74.8053,74.8482,34473.0
2022-06-10 15:25:00,87.39,87.48,87.38,87.4,52226.0,74.8567,74.9338,74.8482,74.8653,52226.0
2022-06-10 15:30:00,87.38,87.41,87.32,87.32,50139.0,74.8482,74.8738,74.7968,74.7968,50139.0
2022-06-10 15:35:00,87.32,87.35,87.3,87.34,60537.0,74.7968,74.8225,74.7796,74.8139,60537.0
2022-06-10 15:40:00,87.34,87.35,87.27,87.3,165736.0,74.8139,74.8225,74.7539,74.7796,165736.0
2022-06-10 15:45:00,87.29,87.35,87.28,87.34,73215.0,74.7711,74.8225,74.7625,74.8139,73215.0
2022-06-10 15:50:00,87.34,87.43,87.33,87.35,180969.0,74.8139,74.891,74.8053,74.8225,180969.0
2022-06-10 15:55:00,87.35,87.35,87.17,87.25,289077.0,74.8225,74.8225,74.6683,74.7368,289077.0
2022-06-13 09:30:00,85.67,85.85,85.67,85.85,141061.0,73.3834,73.5376,73.3834,73.5376,141061.0
2022-06-13 09:35:00,85.85,85.89,85.63,85.63,112937.0,73.5376,73.5718,73.3491,73.3491,112937.0
2022-06-13 09:40:00,85.59,85.74,85.55,85.67,104693.0,73.3149,73.4434,73.2806,73.3834,104693.0
2022-06-13 09:45:00,85.68,85.69,85.38,85.41,186233.0,73.392,73.4005,73.135,73.1607,186233.0
2022-06-13 09:50:00,85.4,85.41,85.22,85.35,235993.0,73.1521,73.1607,72.9979,73.1093,235993.0
2022-06-13 09:55:00,85.35,85.41,85.24,85.26,138724.0,73.1093,73.1607,73.0151,73.0322,138724.0
2022-06-13 10:00:00,85.26,85.3,85.21,85.23,95134.0,73.0322,73.0665,72.9894,73.0065,95134.0
2022-06-13 10:05:00,85.23,85.23,84.97,84.98,401307.0,73.0065,73.0065,72.7838,72.7924,401307.0
2022-06-13 10:10:00,84.98,84.98,84.75,84.81,416304.0,72.7924,72.7924,72.5953,72.6467,416304.0
2022-06-13 10:15:00,84.8,84.8,84.69,84.71,76565.0,72.6382,72.6382,72.5439,72.5611,76565.0
2022-06-13 10:20:00,84.7,84.79,84.7,84.72,75227.0,72.5525,72.6296,72.5525,72.5696,75227.0
2022-06-13 10:25:00,84.73,84.75,84.67,84.75,187781.0,72.5782,72.5953,72.5268,72.5953,187781.0
2022-06-13 10:30:00,84.75,84.77,84.67,84.76,252134.0,72.5953,72.6125,72.5268,72.6039,252134.0
2022-06-13 10:35:00,84.76,85.02,84.59,84.91,1228251.0,72.6039,72.8266,72.4583,72.7324,1228251.0
2022-06-13 10:40:00,84.92,84.92,84.66,84.67,158512.0,72.741,72.741,72.5182,72.5268,158512.0
2022-06-13 10:45:00,84.67,84.72,84.66,84.71,94591.0,72.5268,72.5696,72.5182,72.5611,94591.0
2022-06-13 10:50:00,84.7,84.71,84.54,84.64,58053.0,72.5525,72.5611,72.4155,72.5011,58053.0
2022-06-13 10:55:00,84.65,84.69,84.61,84.62,50360.0,72.5097,72.5439,72.4754,72.484,50360.0
2022-06-13 11:00:00,84.61,84.71,84.49,84.53,209468.0,72.4754,72.5611,72.3726,72.4069,209468.0
2022-06-13 11:05:00,84.54,84.54,84.44,84.47,97055.0,72.4155,72.4155,72.3298,72.3555,97055.0
2022-06-13 11:10:00,84.46,84.47,84.38,84.42,317626.0,72.3469,72.3555,72.2784,72.3127,317626.0
2022-06-13 11:15:00,84.44,84.57,84.39,84.56,152521.0,72.3298,72.4412,72.287,72.4326,152521.0
2022-06-13 11:20:00,84.56,84.77,84.54,84.77,53965.0,72.4326,72.6125,72.4155,72.6125,53965.0
2022-06-13 11:25:00,84.81,84.84,84.71,84.77,147607.0,72.6467,72.6724,72.5611,72.6125,147607.0
2022-06-13 11:30:00,84.76,84.81,84.71,84.77,40354.0,72.6039,72.6467,72.5611,72.6125,40354.0
2022-06-13 11:35:00,84.78,84.88,84.74,84.88,67605.0,72.621,72.7067,72.5868,72.7067,67605.0
2022-06-13 11:40:00,84.88,85.19,84.87,85.18,98643.0,72.7067,72.9722,72.6981,72.9637,98643.0
2022-06-13 11:45:00,85.18,85.23,85.15,85.2,154026.0,72.9637,73.0065,72.938,72.9808,154026.0
2022-06-13 11:50:00,85.22,85.24,84.89,84.92,116319.0,72.9979,73.0151,72.7153,72.741,116319.0
2022-06-13 11:55:00,84.92,85.03,84.92,84.98,228123.0,72.741,72.8352,72.741,72.7924,228123.0
2022-06-13 12:00:00,85.0,85.1,84.96,85.09,49851.0,72.8095,72.8951,72.7752,72.8866,49851.0
2022-06-13 12:05:00,85.09,85.27,85.07,85.19,96717.0,72.8866,73.0408,72.8694,72.9722,96717.0
2022-06-13 12:10:00,85.17,85.47,85.17,85.47,114286.0,72.9551,73.2121,72.9551,73.2121,114286.0
2022-06-13 12:15:00,85.47,85.54,85.45,85.54,46564.0,73.2121,73.272,73.1949,73.272,46564.0
2022-06-13 12:20:00,85.54,85.58,85.5,85.51,83174.0,73.272,73.3063,73.2378,73.2463,83174.0
2022-06-13 12:25:00,85.53,85.6,85.52,85.59,82000.0,73.2635,73.3234,73.2549,73.3149,82000.0
2022-06-13 12:30:00,85.58,85.65,85.57,85.65,25157.0,73.3063,73.3663,73.2977,73.3663,25157.0
2022-06-13 12:35:00,85.65,85.73,85.64,85.7,45972.0,73.3663,73.4348,73.3577,73.4091,45972.0
2022-06-13 12:40:00,85.69,85.69,85.41,85.42,47852.0,73.4005,73.4005,73.1607,73.1692,47852.0
2022-06-13 12:45:00,85.44,85.46,85.34,85.36,55792.0,73.1864,73.2035,73.1007,73.1179,55792.0
2022-06-13 12:50:00,85.35,85.36,85.17,85.18,25719.0,73.1093,73.1179,72.9551,72.9637,25719.0
2022-06-13 12:55:00,85.19,85.23,85.12,85.17,121222.0,72.9722,73.0065,72.9123,72.9551,121222.0
2022-06-13 13:00:00,85.18,85.21,85.08,85.13,41733.0,72.9637,72.9894,72.878,72.9208,41733.0
2022-06-13 13:05:00,85.12,85.18,85.11,85.17,26703.0,72.9123,72.9637,72.9037,72.9551,26703.0
2022-06-13 13:10:00,85.17,85.23,85.14,85.22,46020.0,72.9551,73.0065,72.9294,72.9979,46020.0
2022-06-13 13:15:00,85.22,85.22,85.16,85.17,15302.0,72.9979,72.9979,72.9465,72.9551,15302.0
2022-06-13 13:20:00,85.16,85.22,85.14,85.22,21547.0,72.9465,72.9979,72.9294,72.9979,21547.0
2022-06-13 13:25:00,85.22,85.25,85.21,85.25,42279.0,72.9979,73.0236,72.9894,73.0236,42279.0
2022-06-13 13:30:00,85.23,85.24,85.1,85.1,47388.0,73.0065,73.0151,72.8951,72.8951,47388.0
2022-06-13 13:35:00,85.1,85.15,85.09,85.14,33547.0,72.8951,72.938,72.8866,72.9294,33547.0
2022-06-13 13:40:00,85.15,85.26,85.14,85.23,41215.0,72.938,73.0322,72.9294,73.0065,41215.0
2022-06-13 13:45:00,85.23,85.28,85.22,85.27,28649.0,73.0065,73.0493,72.9979,73.0408,28649.0
2022-06-13 13:50:00,85.27,85.34,85.19,85.19,45638.0,73.0408,73.1007,72.9722,72.9722,45638.0
2022-06-13 13:55:00,85.19,85.22,85.15,85.19,19829.0,72.9722,72.9979,72.938,72.9722,19829.0
2022-06-13 14:00:00,85.19,85.2,85.11,85.14,76845.0,72.9722,72.9808,72.9037,72.9294,76845.0
2022-06-13 14:05:00,85.14,85.14,85.0,85.01,27458.0,72.9294,72.9294,72.8095,72.8181,27458.0
2022-06-13 14:10:00,85.01,85.01,84.89,84.9,90637.0,72.8181,72.8181,72.7153,72.7238,90637.0
2022-06-13 14:15:00,84.89,85.0,84.88,84.89,52029.0,72.7153,72.8095,72.7067,72.7153,52029.0
2022-06-13 14:20:00,84.89,85.0,84.86,84.95,46151.0,72.7153,72.8095,72.6896,72.7667,46151.0
2022-06-13 14:25:00,84.95,84.95,84.9,84.91,64988.0,72.7667,72.7667,72.7238,72.7324,64988.0
2022-06-13 14:30:00,84.9,84.9,84.83,84.89,53838.0,72.7238,72.7238,72.6639,72.7153,53838.0
2022-06-13 14:35:00,84.9,84.95,84.89,84.93,139895.0,72.7238,72.7667,72.7153,72.7495,139895.0
2022-06-13 14:40:00,84.93,84.94,84.88,84.9,41979.0,72.7495,72.7581,72.7067,72.7238,41979.0
2022-06-13 14:45:00,84.91,84.93,84.88,84.92,61942.0,72.7324,72.7495,72.7067,72.741,61942.0
2022-06-13 14:50:00,84.92,84.93,84.8,84.81,68022.0,72.741,72.7495,72.6382,72.6467,68022.0
2022-06-13 14:55:00,84.8,84.81,84.72,84.72,107179.0,72.6382,72.6467,72.5696,72.5696,107179.0
2022-06-13 15:00:00,84.73,84.75,84.68,84.74,133273.0,72.5782,72.5953,72.5354,72.5868,133273.0
2022-06-13 15:05:00,84.74,84.77,84.7,84.71,109647.0,72.5868,72.6125,72.5525,72.5611,109647.0
2022-06-13 15:10:00,84.72,84.73,84.65,84.66,26196.0,72.5696,72.5782,72.5097,72.5182,26196.0
2022-06-13 15:15:00,84.65,84.72,84.37,84.51,211268.0,72.5097,72.5696,72.2698,72.3898,211268.0
2022-06-13 15:20:00,84.5,84.61,84.36,84.51,66849.0,72.3812,72.4754,72.2613,72.3898,66849.0
2022-06-13 15:25:00,84.5,84.52,84.32,84.36,64108.0,72.3812,72.3983,72.227,72.2613,64108.0
2022-06-13 15:30:00,84.36,84.52,84.32,84.4,112364.0,72.2613,72.3983,72.227,72.2955,112364.0
2022-06-13 15:35:00,84.41,84.72,84.4,84.57,283176.0,72.3041,72.5696,72.2955,72.4412,283176.0
2022-06-13 15:40:00,84.57,84.76,84.57,84.61,137588.0,72.4412,72.6039,72.4412,72.4754,137588.0
2022-06-13 15:45:00,84.59,84.86,84.59,84.74,146575.0,72.4583,72.6896,72.4583,72.5868,146575.0
2022-06-13 15:50:00,84.75,84.94,84.66,84.88,214661.0,72.5953,72.7581,72.5182,72.7067,214661.0
2022-06-13 15:55:00,84.88,85.09,84.86,84.94,339882.0,72.7067,72.8866,72.6896,72.7581,339882.0
2022-06-14 09:30:00,85.69,85.91,85.66,85.82,239701.0,73.4005,73.589,73.3748,73.5119,239701.0
2022-06-14 09:35:00,85.82,85.93,85.74,85.87,85402.0,73.5119,73.6061,73.4434,73.5547,85402.0
2022-06-14 09:40:00,85.87,85.89,85.65,85.69,231943.0,73.5547,73.5718,73.3663,73.4005,231943.0
2022-06-14 09:45:00,85.69,85.82,85.66,85.76,184652.0,73.4005,73.5119,73.3748,73.4605,184652.0
2022-06-14 09:50:00,85.75,85.82,85.71,85.73,167193.0,73.4519,73.5119,73.4177,73.4348,167193.0
2022-06-14 09:55:00,85.74,85.8,85.7,85.76,154790.0,73.4434,73.4948,73.4091,73.4605,154790.0
2022-06-14 10:00:00,85.76,85.77,85.68,85.72,194293.0,73.4605,73.4691,73.392,73.4262,194293.0
2022-06-14 10:05:00,85.73,85.74,85.62,85.68,294077.0,73.4348,73.4434,73.3406,73.392,294077.0
2022-06-14 10:10:00,85.67,85.67,85.46,85.49,243566.0,73.3834,73.3834,73.2035,73.2292,243566.0
2022-06-14 10:15:00,85.48,85.52,85.46,85.5,233355.0,73.2206,73.2549,73.2035,73.2378,233355.0
2022-06-14 10:20:00,85.49,85.5,85.39,85.39,125379.0,73.2292,73.2378,73.1436,73.1436,125379.0
2022-06-14 10:25:00,85.39,85.4,85.35,85.38,66983.0,73.1436,73.1521,73.1093,73.135,66983.0
2022-06-14 10:30:00,85.38,85.39,85.33,85.33,84909.0,73.135,73.1436,73.0922,73.0922,84909.0
2022-06-14 10:35:00,85.34,85.37,85.28,85.36,158788.0,73.1007,73.1264,73.0493,73.1179,158788.0
2022-06-14 10:40:00,85.35,85.35,85.2,85.26,124481.0,73.1093,73.1093,72.9808,73.0322,124481.0
2022-06-14 10:45:00,85.28,85.47,85.27,85.4,58034.0,73.0493,73.2121,73.0408,73.1521,58034.0
2022-06-14 10:50:00,85.4,85.43,85.32,85.37,96641.0,73.1521,73.1778,73.0836,73.1264,96641.0
2022-06-14 10:55:00,85.37,85.42,85.35,85.41,125924.0,73.1264,73.1692,73.1093,73.1607,125924.0
2022-06-14 11:00:00,85.41,85.47,85.38,85.4,56371.0,73.1607,73.2121,73.135,73.1521,56371.0
2022-06-14 11:05:00,85.4,85.4,85.17,85.2,86385.0,73.1521,73.1521,72.9551,72.9808,86385.0
2022-06-14 11:10:00,85.2,85.24,85.15,85.15,64993.0,72.9808,73.0151,72.938,72.938,64993.0
2022-06-14 11:15:00,85.15,85.19,85.14,85.19,33566.0,72.938,72.9722,72.9294,72.9722,33566.0
2022-06-14 11:20:00,85.2,85.26,85.15,85.26,39039.0,72.9808,73.0322,72.938,73.0322,39039.0
2022-06-14 11:25:00,85.27,85.3,85.17,85.17,28790.0,73.0408,73.0665,72.9551,72.9551,28790.0
2022-06-14 11:30:00,85.17,85.2,85.15,85.2,52875.0,72.9551,72.9808,72.938,72.9808,52875.0
2022-06-14 11:35:00,85.21,85.21,85.1,85.1,270088.0,72.9894,72.9894,72.8951,72.8951,270088.0
2022-06-14 11:40:00,85.09,85.09,84.97,85.08,137208.0,72.8866,72.8866,72.7838,72.878,137208.0
2022-06-14 11:45:00,85.06,85.08,84.99,85.02,42768.0,72.8609,72.878,72.8009,72.8266,42768.0
2022-06-14 11:50:00,85.03,85.12,84.99,85.11,68583.0,72.8352,72.9123,72.8009,72.9037,68583.0
2022-06-14 11:55:00,85.1,85.11,85.05,85.11,82724.0,72.8951,72.9037,72.8523,72.9037,82724.0
2022-06-14 12:00:00,85.1,85.1,85.03,85.06,49492.0,72.8951,72.8951,72.8352,72.8609,49492.0
2022-06-14 12:05:00,85.06,85.1,85.04,85.05,34830.0,72.8609,72.8951,72.8437,72.8523,34830.0
2022-06-14 12:10:00,85.05,85.06,84.97,84.98,57566.0,72.8523,72.8609,72.7838,72.7924,57566.0
2022-06-14 12:15:00,84.98,85.01,84.98,85.0,61516.0,72.7924,72.8181,72.7924,72.8095,61516.0
2022-06-14 12:20:00,85.0,85.0,84.93,84.95,54049.0,72.8095,72.8095,72.7495,72.7667,54049.0
2022-06-14 12:25:00,84.97,84.98,84.92,84.95,27056.0,72.7838,72.7924,72.741,72.7667,27056.0
2022-06-14 12:30:00,84.94,84.95,84.89,84.92,42209.0,72.7581,72.7667,72.7153,72.741,42209.0
2022-06-14 12:35:00,84.92,84.93,84.87,84.88,42703.0,72.741,72.7495,72.6981,72.7067,42703.0
2022-06-14 12:40:00,84.87,84.91,84.86,84.87,17381.0,72.6981,72.7324,72.6896,72.6981,17381.0
2022-06-14 12:45:00,84.87,84.95,84.85,84.94,33929.0,72.6981,72.7667,72.681,72.7581,33929.0
2022-06-14 12:50:00,84.95,84.95,84.81,84.82,32037.0,72.7667,72.7667,72.6467,72.6553,32037.0
2022-06-14 12:55:00,84.83,84.88,84.83,84.87,13609.0,72.6639,72.7067,72.6639,72.6981,13609.0
2022-06-14 13:00:00,84.87,84.95,84.83,84.88,112993.0,72.6981,72.7667,72.6639,72.7067,112993.0
2022-06-14 13:05:00,84.89,84.96,84.84,84.94,81672.0,72.7153,72.7752,72.6724,72.7581,81672.0
2022-06-14 13:10:00,84.94,84.98,84.92,84.95,169820.0,72.7581,72.7924,72.741,72.7667,169820.0
2022-06-14 13:15:00,84.96,85.09,84.96,85.05,123061.0,72.7752,72.8866,72.7752,72.8523,123061.0
2022-06-14 13:20:00,85.03,85.07,84.99,85.0,27979.0,72.8352,72.8694,72.8009,72.8095,27979.0
2022-06-14 13:25:00,85.0,85.07,84.96,84.97,275502.0,72.8095,72.8694,72.7752,72.7838,275502.0
2022-06-14 13:30:00,84.97,85.06,84.93,85.0,34930.0,72.7838,72.8609,72.7495,72.8095,34930.0
2022-06-14 13:35:00,85.0,85.06,84.95,84.95,37693.0,72.8095,72.8609,72.7667,72.7667,37693.0
2022-06-14 13:40:00,84.95,84.98,84.91,84.93,98561.0,72.7667,72.7924,72.7324,72.7495,98561.0
2022-06-14 13:45:00,84.92,84.93,84.86,84.9,39327.0,72.741,72.7495,72.6896,72.7238,39327.0
2022-06-14 13:50:00,84.89,84.94,84.89,84.92,60129.0,72.7153,72.7581,72.7153,72.741,60129.0
2022-06-14 13:55:00,84.92,85.02,84.9,84.97,120690.0,72.741,72.8266,72.7238,72.7838,120690.0
2022-06-14 14:00:00,84.98,85.07,84.98,85.05,69184.0,72.7924,72.8694,72.7924,72.8523,69184.0
2022-06-14 14:05:00,85.05,85.12,85.02,85.12,77941.0,72.8523,72.9123,72.8266,72.9123,77941.0
2022-06-14 14:10:00,85.12,85.12,85.03,85.05,47274.0,72.9123,72.9123,72.8352,72.8523,47274.0
2022-06-14 14:15:00,85.06,85.12,85.01,85.02,80586.0,72.8609,72.9123,72.8181,72.8266,80586.0
2022-06-14 14:20:00,85.02,85.08,85.01,85.01,27355.0,72.8266,72.878,72.8181,72.8181,27355.0
2022-06-14 14:25:00,85.01,85.04,84.97,85.03,33859.0,72.8181,72.8437,72.7838,72.8352,33859.0
2022-06-14 14:30:00,85.03,85.03,84.97,85.01,31551.0,72.8352,72.8352,72.7838,72.8181,31551.0
2022-06-14 14:35:00,85.01,85.01,84.94,84.97,30678.0,72.8181,72.8181,72.7581,72.7838,30678.0
2022-06-14 14:40:00,84.96,84.96,84.87,84.88,56171.0,72.7752,72.7752,72.6981,72.7067,56171.0
2022-06-14 14:45:00,84.88,84.9,84.83,84.85,118687.0,72.7067,72.7238,72.6639,72.681,118687.0
2022-06-14 14:50:00,84.85,84.85,84.75,84.78,85305.0,72.681,72.681,72.5953,72.621,85305.0
2022-06-14 14:55:00,84.78,84.79,84.67,84.67,64611.0,72.621,72.6296,72.5268,72.5268,64611.0
2022-06-14 15:00:00,84.67,84.73,84.64,84.67,134007.0,72.5268,72.5782,72.5011,72.5268,134007.0
2022-06-14 15:05:00,84.67,84.68,84.62,84.65,177986.0,72.5268,72.5354,72.484,72.5097,177986.0
2022-06-14 15:10:00,84.65,84.67,84.49,84.49,110996.0,72.5097,72.5268,72.3726,72.3726,110996.0
2022-06-14 15:15:00,84.49,84.51,84.43,84.44,97696.0,72.3726,72.3898,72.3212,72.3298,97696.0
2022-06-14 15:20:00,84.44,84.51,84.43,84.51,41807.0,72.3298,72.3898,72.3212,72.3898,41807.0
2022-06-14 15:25:00,84.51,84.75,84.51,84.75,123331.0,72.3898,72.5953,72.3898,72.5953,123331.0
2022-06-14 15:30:00,84.75,84.91,84.74,84.9,83257.0,72.5953,72.7324,72.5868,72.7238,83257.0
2022-06-14 15:35:00,84.9,85.01,84.86,84.94,121738.0,72.7238,72.8181,72.6896,72.7581,121738.0
2022-06-14 15:40:00,84.93,84.98,84.91,84.92,88960.0,72.7495,72.7924,72.7324,72.741,88960.0
2022-06-14 15:45:00,84.93,84.96,84.89,84.9,197865.0,72.7495,72.7752,72.7153,72.7238,197865.0
2022-06-14 15:50:00,84.9,84.92,84.82,84.88,204965.0,72.7238,72.741,72.6553,72.7067,204965.0
2022-06-14 15:55:00,84.88,84.92,84.79,84.92,268963.0,72.7067,72.741,72.6296,72.741,268963.0
2022-06-15 09:30:00,86.05,86.3,86.05,86.17,246014.0,73.7089,73.923,73.7089,73.8117,246014.0
2022-06-15 09:35:00,86.19,86.28,86.03,86.03,153408.0,73.8288,73.9059,73.6918,73.6918,153408.0
2022-06-15 09:40:00,86.03,86.22,86.01,86.08,82103.0,73.6918,73.8545,73.6746,73.7346,82103.0
2022-06-15 09:45:00,86.11,86.26,86.09,86.11,112123.0,73.7603,73.8888,73.7432,73.7603,112123.0
2022-06-15 09:50:00,86.11,86.2,86.11,86.13,161738.0,73.7603,73.8374,73.7603,73.7774,161738.0
2022-06-15 09:55:00,86.13,86.25,86.13,86.16,46394.0,73.7774,73.8802,73.7774,73.8031,46394.0
2022-06-15 10:00:00,86.16,86.31,86.15,86.25,237673.0,73.8031,73.9316,73.7946,73.8802,237673.0
2022-06-15 10:05:00,86.25,86.31,86.22,86.23,75675.0,73.8802,73.9316,73.8545,73.8631,75675.0
2022-06-15 10:10:00,86.23,86.26,86.2,86.21,52731.0,73.8631,73.8888,73.8374,73.8459,52731.0
2022-06-15 10:15:00,86.2,86.28,86.18,86.19,89474.0,73.8374,73.9059,73.8203,73.8288,89474.0
2022-06-15 10:20:00,86.19,86.21,86.16,86.2,31452.0,73.8288,73.8459,73.8031,73.8374,31452.0
2022-06-15 10:25:00,86.21,86.22,86.15,86.15,37858.0,73.8459,73.8545,73.7946,73.7946,37858.0
2022-06-15 10:30:00,86.15,86.16,86.05,86.07,120447.0,73.7946,73.8031,73.7089,73.726,120447.0
2022-06-15 10:35:00,86.08,86.12,86.06,86.12,36843.0,73.7346,73.7689,73.7175,73.7689,36843.0
2022-06-15 10:40:00,86.11,86.15,86.03,86.04,99939.0,73.7603,73.7946,73.6918,73.7003,99939.0
2022-06-15 10:45:00,86.04,86.1,85.94,86.06,160819.0,73.7003,73.7517,73.6147,73.7175,160819.0
2022-06-15 10:50:00,86.05,86.05,85.84,85.84,107148.0,73.7089,73.7089,73.529,73.529,107148.0
2022-06-15 10:55:00,85.84,85.9,85.75,85.89,151519.0,73.529,73.5804,73.4519,73.5718,151519.0
2022-06-15 11:00:00,85.9,85.93,85.85,85.91,32922.0,73.5804,73.6061,73.5376,73.589,32922.0
2022-06-15 11:05:00,85.91,85.94,85.87,85.87,101398.0,73.589,73.6147,73.5547,73.5547,101398.0
2022-06-15 11:10:00,85.87,85.95,85.85,85.91,48022.0,73.5547,73.6232,73.5376,73.589,48022.0
2022-06-15 11:15:00,85.92,85.94,85.88,85.93,18179.0,73.5975,73.6147,73.5633,73.6061,18179.0
2022-06-15 11:20:00,85.92,85.93,85.85,85.9,55355.0,73.5975,73.6061,73.5376,73.5804,55355.0
2022-06-15 11:25:00,85.88,85.94,85.87,85.94,57498.0,73.5633,73.6147,73.5547,73.6147,57498.0
2022-06-15 11:30:00,85.93,85.95,85.87,85.89,17839.0,73.6061,73.6232,73.5547,73.5718,17839.0
2022-06-15 11:35:00,85.88,85.95,85.88,85.94,41728.0,73.5633,73.6232,73.5633,73.6147,41728.0
2022-06-15 11:40:00,85.94,85.94,85.84,85.85,57155.0,73.6147,73.6147,73.529,73.5376,57155.0
2022-06-15 11:45:00,85.85,85.88,85.82,85.84,55922.0,73.5376,73.5633,73.5119,73.529,55922.0
2022-06-15 11:50:00,85.83,85.86,85.79,85.85,18780.0,73.5204,73.5461,73.4862,73.5376,18780.0
2022-06-15 11:55:00,85.86,85.9,85.84,85.89,14033.0,73.5461,73.5804,73.529,73.5718,14033.0
2022-06-15 12:00:00,85.89,85.95,85.88,85.92,41204.0,73.5718,73.6232,73.5633,73.5975,41204.0
2022-06-15 12:05:00,85.92,85.94,85.89,85.92,18324.0,73.5975,73.6147,73.5718,73.5975,18324.0
2022-06-15 12:10:00,85.92,85.95,85.92,85.95,54554.0,73.5975,73.6232,73.5975,73.6232,54554.0
2022-06-15 12:15:00,85.95,85.99,85.94,85.97,44236.0,73.6232,73.6575,73.6147,73.6404,44236.0
2022-06-15 12:20:00,85.97,86.03,85.96,86.0,7743.0,73.6404,73.6918,73.6318,73.6661,7743.0
2022-06-15 12:25:00,86.0,86.0,85.93,85.96,15735.0,73.6661,73.6661,73.6061,73.6318,15735.0
2022-06-15 12:30:00,85.97,85.98,85.9,85.91,33106.0,73.6404,73.6489,73.5804,73.589,33106.0
2022-06-15 12:35:00,85.9,85.95,85.83,85.83,97342.0,73.5804,73.6232,73.5204,73.5204,97342.0
2022-06-15 12:40:00,85.83,85.83,85.77,85.78,98389.0,73.5204,73.5204,73.4691,73.4776,98389.0
2022-06-15 12:45:00,85.78,85.78,85.74,85.76,50806.0,73.4776,73.4776,73.4434,73.4605,50806.0
2022-06-15 12:50:00,85.76,85.77,85.7,85.7,61334.0,73.4605,73.4691,73.4091,73.4091,61334.0
2022-06-15 12:55:00,85.7,85.72,85.62,85.63,75316.0,73.4091,73.4262,73.3406,73.3491,75316.0
2022-06-15 13:00:00,85.62,85.62,85.52,85.57,156920.0,73.3406,73.3406,73.2549,73.2977,156920.0
2022-06-15 13:05:00,85.58,85.8,85.55,85.58,125467.0,73.3063,73.4948,73.2806,73.3063,125467.0
2022-06-15 13:10:00,85.6,85.66,85.57,85.66,104428.0,73.3234,73.3748,73.2977,73.3748,104428.0
2022-06-15 13:15:00,85.66,85.67,85.61,85.67,12721.0,73.3748,73.3834,73.332,73.3834,12721.0
2022-06-15 13:20:00,85.65,85.67,85.64,85.66,22291.0,73.3663,73.3834,73.3577,73.3748,22291.0
2022-06-15 13:25:00,85.67,85.78,85.67,85.78,119995.0,73.3834,73.4776,73.3834,73.4776,119995.0
2022-06-15 13:30:00,85.78,85.79,85.74,85.75,44189.0,73.4776,73.4862,73.4434,73.4519,44189.0
2022-06-15 13:35:00,85.75,85.84,85.74,85.81,57944.0,73.4519,73.529,73.4434,73.5033,57944.0
2022-06-15 13:40:00,85.81,85.92,85.78,85.9,92470.0,73.5033,73.5975,73.4776,73.5804,92470.0
2022-06-15 13:45:00,85.91,85.95,85.88,85.91,90638.0,73.589,73.6232,73.5633,73.589,90638.0
2022-06-15 13:50:00,85.91,86.11,85.89,86.11,76674.0,73.589,73.7603,73.5718,73.7603,76674.0
2022-06-15 13:55:00,86.17,86.27,86.13,86.14,72089.0,73.8117,73.8973,73.7774,73.786,72089.0
2022-06-15 14:00:00,86.17,86.2,85.63,85.7,102757.0,73.8117,73.8374,73.3491,73.4091,102757.0
2022-06-15 14:05:00,85.75,85.89,85.68,85.77,139773.0,73.4519,73.5718,73.392,73.4691,139773.0
2022-06-15 14:10:00,85.77,85.77,85.44,85.65,291669.0,73.4691,73.4691,73.1864,73.3663,291669.0
2022-06-15 14:15:00,85.6,85.66,85.47,85.49,221663.0,73.3234,73.3748,73.2121,73.2292,221663.0
2022-06-15 14:20:00,85.48,85.58,85.37,85.42,153828.0,73.2206,73.3063,73.1264,73.1692,153828.0
2022-06-15 14:25:00,85.45,85.52,85.32,85.33,104493.0,73.1949,73.2549,73.0836,73.0922,104493.0
2022-06-15 14:30:00,85.33,85.35,84.95,85.27,168285.0,73.0922,73.1093,72.7667,73.0408,168285.0
2022-06-15 14:35:00,85.29,86.12,85.29,85.98,297610.0,73.0579,73.7689,73.0579,73.6489,297610.0
2022-06-15 14:40:00,86.01,86.49,86.01,86.41,85506.0,73.6746,74.0858,73.6746,74.0173,85506.0
2022-06-15 14:45:00,86.5,86.53,86.35,86.36,140771.0,74.0944,74.1201,73.9659,73.9744,140771.0
2022-06-15 14:50:00,86.38,86.43,86.05,86.1,227227.0,73.9916,74.0344,73.7089,73.7517,227227.0
2022-06-15 14:55:00,86.1,86.35,86.1,86.27,301057.0,73.7517,73.9659,73.7517,73.8973,301057.0
2022-06-15 15:00:00,86.28,86.4,86.06,86.28,104427.0,73.9059,74.0087,73.7175,73.9059,104427.0
2022-06-15 15:05:00,86.28,86.3,86.19,86.27,106379.0,73.9059,73.923,73.8288,73.8973,106379.0
2022-06-15 15:10:00,86.27,86.37,86.18,86.23,120806.0,73.8973,73.983,73.8203,73.8631,120806.0
2022-06-15 15:15:00,86.23,86.35,86.15,86.31,122023.0,73.8631,73.9659,73.7946,73.9316,122023.0
2022-06-15 15:20:00,86.33,86.66,86.33,86.66,130199.0,73.9487,74.2314,73.9487,74.2314,130199.0
2022-06-15 15:25:00,86.65,86.83,86.65,86.82,92149.0,74.2228,74.377,74.2228,74.3685,92149.0
2022-06-15 15:30:00,86.81,86.87,86.75,86.8,77823.0,74.3599,74.4113,74.3085,74.3513,77823.0
2022-06-15 15:35:00,86.81,86.85,86.69,86.72,122130.0,74.3599,74.3942,74.2571,74.2828,122130.0
2022-06-15 15:40:00,86.7,86.75,86.61,86.65,223123.0,74.2657,74.3085,74.1886,74.2228,223123.0
2022-06-15 15:45:00,86.65,86.97,86.62,86.97,199801.0,74.2228,74.497,74.1971,74.497,199801.0
2022-06-15 15:50:00,86.96,87.09,86.73,87.06,534283.0,74.4884,74.5997,74.2914,74.574,534283.0
2022-06-15 15:55:00,87.06,87.54,87.03,87.41,898516.0,74.574,74.9852,74.5483,74.8738,898516.0
2022-06-16 09:30:00,85.29,85.39,85.23,85.26,152769.0,73.0579,73.1436,73.0065,73.0322,152769.0
2022-06-16 09:35:00,85.25,85.35,85.08,85.08,96247.0,73.0236,73.1093,72.878,72.878,96247.0
2022-06-16 09:40:00,85.09,85.15,85.0,85.01,353274.0,72.8866,72.938,72.8095,72.8181,353274.0
2022-06-16 09:45:00,85.01,85.23,85.0,85.01,205923.0,72.8181,73.0065,72.8095,72.8181,205923.0
2022-06-16 09:50:00,85.02,85.08,84.95,84.98,121088.0,72.8266,72.878,72.7667,72.7924,121088.0
2022-06-16 09:55:00,84.98,84.99,84.86,84.92,174125.0,72.7924,72.8009,72.6896,72.741,174125.0
2022-06-16 10:00:00,84.92,85.03,84.89,84.96,92608.0,72.741,72.8352,72.7153,72.7752,92608.0
2022-06-16 10:05:00,84.95,85.07,84.94,85.03,111411.0,72.7667,72.8694,72.7581,72.8352,111411.0
2022-06-16 10:10:00,85.02,85.09,84.93,85.04,270303.0,72.8266,72.8866,72.7495,72.8437,270303.0
2022-06-16 10:15:00,85.04,85.35,85.03,85.27,207027.0,72.8437,73.1093,72.8352,73.0408,207027.0
2022-06-16 10:20:00,85.27,85.38,85.22,85.38,105449.0,73.0408,73.135,72.9979,73.135,105449.0
2022-06-16 10:25:00,85.38,85.58,85.35,85.58,247729.0,73.135,73.3063,73.1093,73.3063,247729.0
2022-06-16 10:30:00,85.58,85.66,85.48,85.62,182091.0,73.3063,73.3748,73.2206,73.3406,182091.0
2022-06-16 10:35:00,85.62,85.65,85.4,85.41,129777.0,73.3406,73.3663,73.1521,73.1607,129777.0
2022-06-16 10:40:00,85.38,85.42,85.2,85.25,66383.0,73.135,73.1692,72.9808,73.0236,66383.0
2022-06-16 10:45:00,85.25,85.33,85.2,85.22,64581.0,73.0236,73.0922,72.9808,72.9979,64581.0
2022-06-16 10:50:00,85.23,85.35,85.22,85.35,126106.0,73.0065,73.1093,72.9979,73.1093,126106.0
2022-06-16 10:55:00,85.36,85.48,85.32,85.33,100269.0,73.1179,73.2206,73.0836,73.0922,100269.0
2022-06-16 11:00:00,85.34,85.36,85.26,85.3,124919.0,73.1007,73.1179,73.0322,73.0665,124919.0
2022-06-16 11:05:00,85.29,85.34,85.19,85.34,231592.0,73.0579,73.1007,72.9722,73.1007,231592.0
2022-06-16 11:10:00,85.34,85.54,85.34,85.46,479793.0,73.1007,73.272,73.1007,73.2035,479793.0
2022-06-16 11:15:00,85.47,85.52,85.38,85.42,270445.0,73.2121,73.2549,73.135,73.1692,270445.0
2022-06-16 11:20:00,85.42,85.46,85.38,85.46,133127.0,73.1692,73.2035,73.135,73.2035,133127.0
2022-06-16 11:25:00,85.45,85.61,85.45,85.54,73198.0,73.1949,73.332,73.1949,73.272,73198.0
2022-06-16 11:30:00,85.53,85.57,85.47,85.47,98031.0,73.2635,73.2977,73.2121,73.2121,98031.0
2022-06-16 11:35:00,85.48,85.5,85.41,85.42,169317.0,73.2206,73.2378,73.1607,73.1692,169317.0
2022-06-16 11:40:00,85.42,85.44,85.35,85.42,91257.0,73.1692,73.1864,73.1093,73.1692,91257.0
2022-06-16 11:45:00,85.42,85.47,85.38,85.46,80391.0,73.1692,73.2121,73.135,73.2035,80391.0
2022-06-16 11:50:00,85.47,85.47,85.36,85.38,58810.0,73.2121,73.2121,73.1179,73.135,58810.0
2022-06-16 11:55:00,85.37,85.42,85.35,85.4,91406.0,73.1264,73.1692,73.1093,73.1521,91406.0
2022-06-16 12:00:00,85.4,85.4,85.27,85.28,66458.0,73.1521,73.1521,73.0408,73.0493,66458.0
2022-06-16 12:05:00,85.27,85.29,85.17,85.17,73068.0,73.0408,73.0579,72.9551,72.9551,73068.0
2022-06-16 12:10:00,85.17,85.22,85.1,85.1,309439.0,72.9551,72.9979,72.8951,72.8951,309439.0
2022-06-16 12:15:00,85.11,85.21,85.1,85.18,47230.0,72.9037,72.9894,72.8951,72.9637,47230.0
2022-06-16 12:20:00,85.18,85.26,85.15,85.25,44658.0,72.9637,73.0322,72.938,73.0236,44658.0
2022-06-16 12:25:00,85.24,85.31,85.19,85.31,51605.0,73.0151,73.075,72.9722,73.075,51605.0
2022-06-16 12:30:00,85.31,85.32,85.22,85.26,70705.0,73.075,73.0836,72.9979,73.0322,70705.0
2022-06-16 12:35:00,85.26,85.33,85.22,85.29,43636.0,73.0322,73.0922,72.9979,73.0579,43636.0
2022-06-16 12:40:00,85.3,85.41,85.28,85.38,60398.0,73.0665,73.1607,73.0493,73.135,60398.0
2022-06-16 12:45:00,85.38,85.43,85.36,85.42,78113.0,73.135,73.1778,73.1179,73.1692,78113.0
2022-06-16 12:50:00,85.43,85.51,85.39,85.47,117938.0,73.1778,73.2463,73.1436,73.2121,117938.0
2022-06-16 12:55:00,85.47,85.47,85.38,85.43,60170.0,73.2121,73.2121,73.135,73.1778,60170.0
2022-06-16 13:00:00,85.44,85.46,85.38,85.38,46410.0,73.1864,73.2035,73.135,73.135,46410.0
2022-06-16 13:05:00,85.39,85.48,85.38,85.44,108777.0,73.1436,73.2206,73.135,73.1864,108777.0
2022-06-16 13:10:00,85.43,85.44,85.35,85.37,34596.0,73.1778,73.1864,73.1093,73.1264,34596.0
2022-06-16 13:15:00,85.38,85.4,85.33,85.34,20490.0,73.135,73.1521,73.0922,73.1007,20490.0
2022-06-16 13:20:00,85.34,85.35,85.28,85.3,28884.0,73.1007,73.1093,73.0493,73.0665,28884.0
2022-06-16 13:25:00,85.3,85.43,85.27,85.33,52142.0,73.0665,73.1778,73.0408,73.0922,52142.0
2022-06-16 13:30:00,85.33,85.38,85.26,85.27,34627.0,73.0922,73.135,73.0322,73.0408,34627.0
2022-06-16 13:35:00,85.28,85.3,85.22,85.28,38131.0,73.0493,73.0665,72.9979,73.0493,38131.0
2022-06-16 13:40:00,85.27,85.29,85.24,85.27,27528.0,73.0408,73.0579,73.0151,73.0408,27528.0
2022-06-16 13:45:00,85.27,85.33,85.26,85.31,40297.0,73.0408,73.0922,73.0322,73.075,40297.0
2022-06-16 13:50:00,85.31,85.32,85.24,85.31,32836.0,73.075,73.0836,73.0151,73.075,32836.0
2022-06-16 13:55:00,85.31,85.34,85.26,85.28,34876.0,73.075,73.1007,73.0322,73.0493,34876.0
2022-06-16 14:00:00,85.28,85.28,85.16,85.17,76492.0,73.0493,73.0493,72.9465,72.9551,76492.0
2022-06-16 14:05:00,85.17,85.2,85.07,85.08,176608.0,72.9551,72.9808,72.8694,72.878,176608.0
2022-06-16 14:10:00,85.08,85.1,85.02,85.06,106084.0,72.878,72.8951,72.8266,72.8609,106084.0
2022-06-16 14:15:00,85.05,85.08,85.02,85.04,119315.0,72.8523,72.878,72.8266,72.8437,119315.0
2022-06-16 14:20:00,85.03,85.04,84.94,84.99,107536.0,72.8352,72.8437,72.7581,72.8009,107536.0
2022-06-16 14:25:00,84.98,84.99,84.9,84.91,88893.0,72.7924,72.8009,72.7238,72.7324,88893.0
2022-06-16 14:30:00,84.91,84.96,84.9,84.93,88439.0,72.7324,72.7752,72.7238,72.7495,88439.0
2022-06-16 14:35:00,84.93,85.06,84.93,85.02,136489.0,72.7495,72.8609,72.7495,72.8266,136489.0
2022-06-16 14:40:00,85.01,85.08,84.95,84.96,94272.0,72.8181,72.878,72.7667,72.7752,94272.0
2022-06-16 14:45:00,84.95,84.97,84.86,84.87,82987.0,72.7667,72.7838,72.6896,72.6981,82987.0
2022-06-16 14:50:00,84.87,84.87,84.75,84.77,160495.0,72.6981,72.6981,72.5953,72.6125,160495.0
2022-06-16 14:55:00,84.77,84.97,84.75,84.97,96747.0,72.6125,72.7838,72.5953,72.7838,96747.0
2022-06-16 15:00:00,84.96,85.31,84.95,85.31,40958.0,72.7752,73.075,72.7667,73.075,40958.0
2022-06-16 15:05:00,85.31,85.5,85.3,85.48,89954.0,73.075,73.2378,73.0665,73.2206,89954.0
2022-06-16 15:10:00,85.48,85.53,85.39,85.46,74460.0,73.2206,73.2635,73.1436,73.2035,74460.0
2022-06-16 15:15:00,85.46,85.75,85.46,85.73,175523.0,73.2035,73.4519,73.2035,73.4348,175523.0
2022-06-16 15:20:00,85.73,85.77,85.64,85.65,128074.0,73.4348,73.4691,73.3577,73.3663,128074.0
2022-06-16 15:25:00,85.64,85.7,85.58,85.61,126093.0,73.3577,73.4091,73.3063,73.332,126093.0
2022-06-16 15:30:00,85.59,85.63,85.55,85.55,134462.0,73.3149,73.3491,73.2806,73.2806,134462.0
2022-06-16 15:35:00,85.55,85.65,85.52,85.54,209678.0,73.2806,73.3663,73.2549,73.272,209678.0
2022-06-16 15:40:00,85.54,85.57,85.46,85.46,69054.0,73.272,73.2977,73.2035,73.2035,69054.0
2022-06-16 15:45:00,85.47,85.52,85.38,85.38,111875.0,73.2121,73.2549,73.135,73.135,111875.0
2022-06-16 15:50:00,85.38,85.51,85.36,85.5,146465.0,73.135,73.2463,73.1179,73.2378,146465.0
2022-06-16 15:55:00,85.5,85.58,85.44,85.48,321366.0,73.2378,73.3063,73.1864,73.2206,321366.0
2022-06-17 09:30:00,85.93,85.93,85.81,85.86,132678.0,73.6061,73.6061,73.5033,73.5461,132678.0
2022-06-17 09:35:00,85.86,85.96,85.83,85.93,170088.0,73.5461,73.6318,73.5204,73.6061,170088.0
2022-06-17 09:40:00,85.93,85.94,85.84,85.9,203441.0,73.6061,73.6147,73.529,73.5804,203441.0
2022-06-17 09:45:00,85.89,85.93,85.82,85.91,59145.0,73.5718,73.6061,73.5119,73.589,59145.0
2022-06-17 09:50:00,85.89,85.92,85.84,85.9,58959.0,73.5718,73.5975,73.529,73.5804,58959.0
2022-06-17 09:55:00,85.88,85.96,85.82,85.87,25482.0,73.5633,73.6318,73.5119,73.5547,25482.0
2022-06-17 10:00:00,85.89,85.89,85.75,85.79,40491.0,73.5718,73.5718,73.4519,73.4862,40491.0
2022-06-17 10:05:00,85.8,85.82,85.68,85.73,30648.0,73.4948,73.5119,73.392,73.4348,30648.0
2022-06-17 10:10:00,85.73,85.73,85.66,85.71,31851.0,73.4348,73.4348,73.3748,73.4177,31851.0
2022-06-17 10:15:00,85.7,85.71,85.41,85.42,76916.0,73.4091,73.4177,73.1607,73.1692,76916.0
2022-06-17 10:20:00,85.42,85.45,85.25,85.38,79092.0,73.1692,73.1949,73.0236,73.135,79092.0
2022-06-17 10:25:00,85.37,85.51,85.34,85.39,98830.0,73.1264,73.2463,73.1007,73.1436,98830.0
2022-06-17 10:30:00,85.4,85.46,85.35,85.37,46696.0,73.1521,73.2035,73.1093,73.1264,46696.0
2022-06-17 10:35:00,85.37,85.44,85.32,85.41,174775.0,73.1264,73.1864,73.0836,73.1607,174775.0
2022-06-17 10:40:00,85.41,85.44,85.37,85.42,151847.0,73.1607,73.1864,73.1264,73.1692,151847.0
2022-06-17 10:45:00,85.42,85.44,85.33,85.41,155270.0,73.1692,73.1864,73.0922,73.1607,155270.0
2022-06-17 10:50:00,85.41,85.55,85.39,85.46,56060.0,73.1607,73.2806,73.1436,73.2035,56060.0
2022-06-17 10:55:00,85.47,85.56,85.46,85.52,106268.0,73.2121,73.2892,73.2035,73.2549,106268.0
2022-06-17 11:00:00,85.52,85.71,85.46,85.71,119841.0,73.2549,73.4177,73.2035,73.4177,119841.0
2022-06-17 11:05:00,85.72,86.0,85.67,85.89,127383.0,73.4262,73.6661,73.3834,73.5718,127383.0
2022-06-17 11:10:00,85.89,85.9,85.7,85.72,153523.0,73.5718,73.5804,73.4091,73.4262,153523.0
2022-06-17 11:15:00,85.71,85.95,85.71,85.93,77273.0,73.4177,73.6232,73.4177,73.6061,77273.0
2022-06-17 11:20:00,85.93,85.93,85.81,85.87,143716.0,73.6061,73.6061,73.5033,73.5547,143716.0
2022-06-17 11:25:00,85.88,85.94,85.85,85.94,56652.0,73.5633,73.6147,73.5376,73.6147,56652.0
2022-06-17 11:30:00,85.94,85.97,85.92,85.92,48524.0,73.6147,73.6404,73.5975,73.5975,48524.0
2022-06-17 11:35:00,85.92,85.97,85.9,85.94,89303.0,73.5975,73.6404,73.5804,73.6147,89303.0
2022-06-17 11:40:00,85.95,85.96,85.88,85.88,74605.0,73.6232,73.6318,73.5633,73.5633,74605.0
2022-06-17 11:45:00,85.88,85.89,85.84,85.85,134802.0,73.5633,73.5718,73.529,73.5376,134802.0
2022-06-17 11:50:00,85.84,85.86,85.75,85.82,71734.0,73.529,73.5461,73.4519,73.5119,71734.0
2022-06-17 11:55:00,85.81,85.86,85.8,85.83,95851.0,73.5033,73.5461,73.4948,73.5204,95851.0
2022-06-17 12:00:00,85.82,85.85,85.76,85.85,23128.0,73.5119,73.5376,73.4605,73.5376,23128.0
2022-06-17 12:05:00,85.85,85.88,85.81,85.82,81769.0,73.5376,73.5633,73.5033,73.5119,81769.0
2022-06-17 12:10:00,85.83,85.97,85.82,85.95,39552.0,73.5204,73.6404,73.5119,73.6232,39552.0
2022-06-17 12:15:00,85.97,86.0,85.96,85.99,87194.0,73.6404,73.6661,73.6318,73.6575,87194.0
2022-06-17 12:20:00,85.98,86.0,85.95,85.96,45036.0,73.6489,73.6661,73.6232,73.6318,45036.0
2022-06-17 12:25:00,85.97,86.0,85.97,85.98,70351.0,73.6404,73.6661,73.6404,73.6489,70351.0
2022-06-17 12:30:00,85.98,85.99,85.91,85.93,108213.0,73.6489,73.6575,73.589,73.6061,108213.0
2022-06-17 12:35:00,85.92,85.95,85.9,85.95,11585.0,73.5975,73.6232,73.5804,73.6232,11585.0
2022-06-17 12:40:00,85.94,85.96,85.91,85.95,34758.0,73.6147,73.6318,73.589,73.6232,34758.0
2022-06-17 12:45:00,85.95,85.96,85.92,85.94,26399.0,73.6232,73.6318,73.5975,73.6147,26399.0
2022-06-17 12:50:00,85.95,85.95,85.9,85.94,33990.0,73.6232,73.6232,73.5804,73.6147,33990.0
2022-06-17 12:55:00,85.94,85.97,85.93,85.95,104693.0,73.6147,73.6404,73.6061,73.6232,104693.0
2022-06-17 13:00:00,85.96,86.01,85.95,86.0,57426.0,73.6318,73.6746,73.6232,73.6661,57426.0
2022-06-17 13:05:00,86.01,86.11,86.0,86.1,89510.0,73.6746,73.7603,73.6661,73.7517,89510.0
2022-06-17 13:10:00,86.09,86.12,86.06,86.1,38614.0,73.7432,73.7689,73.7175,73.7517,38614.0
2022-06-17 13:15:00,86.1,86.21,86.09,86.18,182909.0,73.7517,73.8459,73.7432,73.8203,182909.0
2022-06-17 13:20:00,86.17,86.22,86.14,86.2,65207.0,73.8117,73.8545,73.786,73.8374,65207.0
2022-06-17 13:25:00,86.2,86.21,86.17,86.2,37606.0,73.8374,73.8459,73.8117,73.8374,37606.0
2022-06-17 13:30:00,86.2,86.21,86.13,86.16,173844.0,73.8374,73.8459,73.7774,73.8031,173844.0
2022-06-17 13:35:00,86.16,86.16,86.09,86.12,70722.0,73.8031,73.8031,73.7432,73.7689,70722.0
2022-06-17 13:40:00,86.14,86.17,86.12,86.17,16096.0,73.786,73.8117,73.7689,73.8117,16096.0
2022-06-17 13:45:00,86.16,86.16,86.03,86.07,27088.0,73.8031,73.8031,73.6918,73.726,27088.0
2022-06-17 13:50:00,86.09,86.11,86.01,86.02,11620.0,73.7432,73.7603,73.6746,73.6832,11620.0
2022-06-17 13:55:00,86.02,86.05,85.94,85.97,190332.0,73.6832,73.7089,73.6147,73.6404,190332.0
2022-06-17 14:00:00,85.98,86.0,85.92,85.97,108697.0,73.6489,73.6661,73.5975,73.6404,108697.0
2022-06-17 14:05:00,85.97,85.99,85.96,85.98,58862.0,73.6404,73.6575,73.6318,73.6489,58862.0
2022-06-17 14:10:00,85.98,86.03,85.95,86.01,28458.0,73.6489,73.6918,73.6232,73.6746,28458.0
2022-06-17 14:15:00,86.0,86.01,85.95,85.99,30850.0,73.6661,73.6746,73.6232,73.6575,30850.0
2022-06-17 14:20:00,85.99,86.0,85.95,85.96,44736.0,73.6575,73.6661,73.6232,73.6318,44736.0
2022-06-17 14:25:00,85.97,85.97,85.93,85.93,54472.0,73.6404,73.6404,73.6061,73.6061,54472.0
2022-06-17 14:30:00,85.93,85.94,85.88,85.9,15566.0,73.6061,73.6147,73.5633,73.5804,15566.0
2022-06-17 14:35:00,85.93,85.97,85.91,85.96,17487.0,73.6061,73.6404,73.589,73.6318,17487.0
2022-06-17 14:40:00,85.97,86.01,85.95,85.95,31602.0,73.6404,73.6746,73.6232,73.6232,31602.0
2022-06-17 14:45:00,85.94,85.97,85.91,85.91,16283.0,73.6147,73.6404,73.589,73.589,16283.0
2022-06-17 14:50:00,85.9,85.91,85.85,85.86,18516.0,73.5804,73.589,73.5376,73.5461,18516.0
2022-06-17 14:55:00,85.87,85.88,85.83,85.87,32107.0,73.5547,73.5633,73.5204,73.5547,32107.0
2022-06-17 15:00:00,85.87,85.93,85.84,85.87,49790.0,73.5547,73.6061,73.529,73.5547,49790.0
2022-06-17 15:05:00,85.88,85.89,85.84,85.84,34062.0,73.5633,73.5718,73.529,73.529,34062.0
2022-06-17 15:10:00,85.84,85.85,85.77,85.8,31545.0,73.529,73.5376,73.4691,73.4948,31545.0
2022-06-17 15:15:00,85.79,85.84,85.73,85.84,33210.0,73.4862,73.529,73.4348,73.529,33210.0
2022-06-17 15:20:00,85.84,85.92,85.83,85.89,16566.0,73.529,73.5975,73.5204,73.5718,16566.0
2022-06-17 15:25:00,85.89,85.96,85.88,85.93,26983.0,73.5718,73.6318,73.5633,73.6061,26983.0
2022-06-17 15:30:00,85.94,85.97,85.89,85.95,36594.0,73.6147,73.6404,73.5718,73.6232,36594.0
2022-06-17 15:35:00,85.95,86.0,85.93,85.99,178697.0,73.6232,73.6661,73.6061,73.6575,178697.0
2022-06-17 15:40:00,85.98,86.02,85.98,86.02,105800.0,73.6489,73.6832,73.6489,73.6832,105800.0
2022-06-17 15:45:00,86.02,86.11,86.01,86.08,169477.0,73.6832,73.7603,73.6746,73.7346,169477.0
2022-06-17 15:50:00,86.07,86.08,86.0,86.0,252102.0,73.726,73.7346,73.6661,73.6661,252102.0
2022-06-17 15:55:00,86.01,86.01,85.91,85.91,268659.0,73.6746,73.6746,73.589,73.589,268659.0
2022-06-21 09:30:00,85.7,85.79,85.56,85.59,157326.0,73.4091,73.4862,73.2892,73.3149,157326.0
2022-06-21 09:35:00,85.63,85.72,85.61,85.67,40155.0,73.3491,73.4262,73.332,73.3834,40155.0
2022-06-21 09:40:00,85.66,85.8,85.66,85.72,46999.0,73.3748,73.4948,73.3748,73.4262,46999.0
2022-06-21 09:45:00,85.72,85.89,85.67,85.83,268156.0,73.4262,73.5718,73.3834,73.5204,268156.0
2022-06-21 09:50:00,85.83,85.93,85.83,85.92,304201.0,73.5204,73.6061,73.5204,73.5975,304201.0
2022-06-21 09:55:00,85.91,86.04,85.87,86.04,353786.0,73.589,73.7003,73.5547,73.7003,353786.0
2022-06-21 10:00:00,86.05,86.17,85.99,86.14,335578.0,73.7089,73.8117,73.6575,73.786,335578.0
2022-06-21 10:05:00,86.15,86.21,86.09,86.09,182504.0,73.7946,73.8459,73.7432,73.7432,182504.0
2022-06-21 10:10:00,86.1,86.14,85.99,86.14,266948.0,73.7517,73.786,73.6575,73.786,266948.0
2022-06-21 10:15:00,86.14,86.18,86.1,86.16,237187.0,73.786,73.8203,73.7517,73.8031,237187.0
2022-06-21 10:20:00,86.17,86.24,86.13,86.23,147379.0,73.8117,73.8716,73.7774,73.8631,147379.0
2022-06-21 10:25:00,86.23,86.24,86.14,86.16,143592.0,73.8631,73.8716,73.786,73.8031,143592.0
2022-06-21 10:30:00,86.16,86.24,86.15,86.17,126153.0,73.8031,73.8716,73.7946,73.8117,126153.0
2022-06-21 10:35:00,86.17,86.21,86.13,86.2,154266.0,73.8117,73.8459,73.7774,73.8374,154266.0
2022-06-21 10:40:00,86.2,86.25,86.17,86.21,129176.0,73.8374,73.8802,73.8117,73.8459,129176.0
2022-06-21 10:45:00,86.21,86.27,86.19,86.25,124714.0,73.8459,73.8973,73.8288,73.8802,124714.0
2022-06-21 10:50:00,86.25,86.27,86.23,86.27,128233.0,73.8802,73.8973,73.8631,73.8973,128233.0
2022-06-21 10:55:00,86.27,86.29,86.24,86.27,127414.0,73.8973,73.9145,73.8716,73.8973,127414.0
2022-06-21 11:00:00,86.26,86.26,86.12,86.14,76675.0,73.8888,73.8888,73.7689,73.786,76675.0
2022-06-21 11:05:00,86.14,86.16,86.12,86.15,39035.0,73.786,73.8031,73.7689,73.7946,39035.0
2022-06-21 11:10:00,86.16,86.16,86.08,86.1,43442.0,73.8031,73.8031,73.7346,73.7517,43442.0
2022-06-21 11:15:00,86.1,86.12,86.08,86.11,118589.0,73.7517,73.7689,73.7346,73.7603,118589.0
2022-06-21 11:20:00,86.12,86.13,86.11,86.13,36821.0,73.7689,73.7774,73.7603,73.7774,36821.0
2022-06-21 11:25:00,86.13,86.14,86.12,86.14,63202.0,73.7774,73.786,73.7689,73.786,63202.0
2022-06-21 11:30:00,86.13,86.14,86.12,86.13,54342.0,73.7774,73.786,73.7689,73.7774,54342.0
2022-06-21 11:35:00,86.14,86.15,86.0,86.01,56755.0,73.786,73.7946,73.6661,73.6746,56755.0
2022-06-21 11:40:00,86.01,86.05,85.97,85.98,27119.0,73.6746,73.7089,73.6404,73.6489,27119.0
2022-06-21 11:45:00,85.98,85.99,85.94,85.98,15000.0,73.6489,73.6575,73.6147,73.6489,15000.0
2022-06-21 11:50:00,85.97,85.98,85.89,85.91,29630.0,73.6404,73.6489,73.5718,73.589,29630.0
2022-06-21 11:55:00,85.91,85.95,85.9,85.91,25097.0,73.589,73.6232,73.5804,73.589,25097.0
2022-06-21 12:00:00,85.89,85.93,85.85,85.85,35919.0,73.5718,73.6061,73.5376,73.5376,35919.0
2022-06-21 12:05:00,85.86,85.95,85.84,85.91,41431.0,73.5461,73.6232,73.529,73.589,41431.0
2022-06-21 12:10:00,85.9,85.91,85.87,85.9,26128.0,73.5804,73.589,73.5547,73.5804,26128.0
2022-06-21 12:15:00,85.9,85.92,85.85,85.92,12664.0,73.5804,73.5975,73.5376,73.5975,12664.0
2022-06-21 12:20:00,85.92,85.93,85.91,85.92,8402.0,73.5975,73.6061,73.589,73.5975,8402.0
2022-06-21 12:25:00,85.92,85.92,85.89,85.9,14917.0,73.5975,73.5975,73.5718,73.5804,14917.0
2022-06-21 12:30:00,85.9,85.91,85.87,85.89,7950.0,73.5804,73.589,73.5547,73.5718,7950.0
2022-06-21 12:35:00,85.88,85.93,85.88,85.9,7849.0,73.5633,73.6061,73.5633,73.5804,7849.0
2022-06-21 12:40:00,85.9,85.91,85.83,85.86,17877.0,73.5804,73.589,73.5204,73.5461,17877.0
2022-06-21 12:45:00,85.85,85.85,85.81,85.84,16974.0,73.5376,73.5376,73.5033,73.529,16974.0
2022-06-21 12:50:00,85.85,85.86,85.84,85.86,6066.0,73.5376,73.5461,73.529,73.5461,6066.0
2022-06-21 12:55:00,85.86,85.93,85.85,85.93,90366.0,73.5461,73.6061,73.5376,73.6061,90366.0
2022-06-21 13:00:00,85.93,85.94,85.91,85.92,20270.0,73.6061,73.6147,73.589,73.5975,20270.0
2022-06-21 13:05:00,85.92,85.93,85.86,85.87,19830.0,73.5975,73.6061,73.5461,73.5547,19830.0
2022-06-21 13:10:00,85.87,85.91,85.85,85.89,23335.0,73.5547,73.589,73.5376,73.5718,23335.0
2022-06-21 13:15:00,85.89,85.9,85.85,85.85,16636.0,73.5718,73.5804,73.5376,73.5376,16636.0
2022-06-21 13:20:00,85.85,85.86,85.82,85.83,33249.0,73.5376,73.5461,73.5119,73.5204,33249.0
2022-06-21 13:25:00,85.83,85.84,85.79,85.79,30447.0,73.5204,73.529,73.4862,73.4862,30447.0
2022-06-21 13:30:00,85.79,85.82,85.78,85.81,19141.0,73.4862,73.5119,73.4776,73.5033,19141.0
2022-06-21 13:35:00,85.81,85.81,85.76,85.8,64397.0,73.5033,73.5033,73.4605,73.4948,64397.0
2022-06-21 13:40:00,85.8,85.81,85.74,85.76,53815.0,73.4948,73.5033,73.4434,73.4605,53815.0
2022-06-21 13:45:00,85.75,85.77,85.74,85.76,33500.0,73.4519,73.4691,73.4434,73.4605,33500.0
2022-06-21 13:50:00,85.77,85.77,85.75,85.75,23329.0,73.4691,73.4691,73.4519,73.4519,23329.0
2022-06-21 13:55:00,85.75,85.76,85.73,85.74,24545.0,73.4519,73.4605,73.4348,73.4434,24545.0
2022-06-21 14:00:00,85.73,85.76,85.73,85.73,11964.0,73.4348,73.4605,73.4348,73.4348,11964.0
2022-06-21 14:05:00,85.74,85.75,85.7,85.73,18134.0,73.4434,73.4519,73.4091,73.4348,18134.0
2022-06-21 14:10:00,85.73,85.74,85.71,85.71,18648.0,73.4348,73.4434,73.4177,73.4177,18648.0
2022-06-21 14:15:00,85.71,85.74,85.71,85.72,12561.0,73.4177,73.4434,73.4177,73.4262,12561.0
2022-06-21 14:20:00,85.71,85.73,85.7,85.7,34045.0,73.4177,73.4348,73.4091,73.4091,34045.0
2022-06-21 14:25:00,85.7,85.71,85.64,85.65,42737.0,73.4091,73.4177,73.3577,73.3663,42737.0
2022-06-21 14:30:00,85.65,85.68,85.65,85.68,34763.0,73.3663,73.392,73.3663,73.392,34763.0
2022-06-21 14:35:00,85.67,85.68,85.6,85.6,46279.0,73.3834,73.392,73.3234,73.3234,46279.0
2022-06-21 14:40:00,85.61,85.64,85.6,85.61,25733.0,73.332,73.3577,73.3234,73.332,25733.0
2022-06-21 14:45:00,85.61,85.62,85.56,85.59,17995.0,73.332,73.3406,73.2892,73.3149,17995.0
2022-06-21 14:50:00,85.58,85.64,85.56,85.63,25769.0,73.3063,73.3577,73.2892,73.3491,25769.0
2022-06-21 14:55:00,85.63,85.65,85.62,85.64,55571.0,73.3491,73.3663,73.3406,73.3577,55571.0
2022-06-21 15:00:00,85.64,85.65,85.6,85.65,44029.0,73.3577,73.3663,73.3234,73.3663,44029.0
2022-06-21 15:05:00,85.65,85.67,85.63,85.64,34689.0,73.3663,73.3834,73.3491,73.3577,34689.0
2022-06-21 15:10:00,85.65,85.69,85.63,85.65,24893.0,73.3663,73.4005,73.3491,73.3663,24893.0
2022-06-21 15:15:00,85.65,85.71,85.64,85.7,33422.0,73.3663,73.4177,73.3577,73.4091,33422.0
2022-06-21 15:20:00,85.71,85.72,85.7,85.72,17849.0,73.4177,73.4262,73.4091,73.4262,17849.0
2022-06-21 15:25:00,85.72,85.78,85.71,85.78,32390.0,73.4262,73.4776,73.4177,73.4776,32390.0
2022-06-21 15:30:00,85.77,85.84,85.77,85.79,54503.0,73.4691,73.529,73.4691,73.4862,54503.0
2022-06-21 15:35:00,85.8,85.81,85.76,85.79,29699.0,73.4948,73.5033,73.4605,73.4862,29699.0
2022-06-21 15:40:00,85.8,85.82,85.76,85.81,41861.0,73.4948,73.5119,73.4605,73.5033,41861.0
2022-06-21 15:45:00,85.81,85.84,85.81,85.84,35951.0,73.5033,73.529,73.5033,73.529,35951.0
2022-06-21 15:50:00,85.84,85.88,85.83,85.86,60852.0,73.529,73.5633,73.5204,73.5461,60852.0
2022-06-21 15:55:00,85.85,85.85,85.72,85.74,146303.0,73.5376,73.5376,73.4262,73.4434,146303.0
2022-06-22 09:30:00,85.78,86.05,85.78,85.95,224887.0,73.4776,73.7089,73.4776,73.6232,224887.0
2022-06-22 09:35:00,85.93,86.05,85.86,85.99,22403.0,73.6061,73.7089,73.5461,73.6575,22403.0
2022-06-22 09:40:00,86.01,86.11,86.01,86.11,111991.0,73.6746,73.7603,73.6746,73.7603,111991.0
2022-06-22 09:45:00,86.11,86.13,85.93,86.03,70066.0,73.7603,73.7774,73.6061,73.6918,70066.0
2022-06-22 09:50:00,86.03,86.13,85.97,86.12,267762.0,73.6918,73.7774,73.6404,73.7689,267762.0
2022-06-22 09:55:00,86.12,86.14,86.04,86.08,105858.0,73.7689,73.786,73.7003,73.7346,105858.0
2022-06-22 10:00:00,86.08,86.13,86.04,86.11,62675.0,73.7346,73.7774,73.7003,73.7603,62675.0
2022-06-22 10:05:00,86.11,86.13,86.04,86.12,62994.0,73.7603,73.7774,73.7003,73.7689,62994.0
2022-06-22 10:10:00,86.11,86.12,86.01,86.02,72050.0,73.7603,73.7689,73.6746,73.6832,72050.0
2022-06-22 10:15:00,86.01,86.08,85.98,86.03,43078.0,73.6746,73.7346,73.6489,73.6918,43078.0
2022-06-22 10:20:00,86.03,86.15,86.02,86.13,249816.0,73.6918,73.7946,73.6832,73.7774,249816.0
2022-06-22 10:25:00,86.13,86.16,86.1,86.12,26703.0,73.7774,73.8031,73.7517,73.7689,26703.0
2022-06-22 10:30:00,86.13,86.18,86.13,86.15,172907.0,73.7774,73.8203,73.7774,73.7946,172907.0
2022-06-22 10:35:00,86.15,86.19,86.12,86.15,31014.0,73.7946,73.8288,73.7689,73.7946,31014.0
2022-06-22 10:40:00,86.16,86.19,86.15,86.19,21093.0,73.8031,73.8288,73.7946,73.8288,21093.0
2022-06-22 10:45:00,86.18,86.2,86.1,86.13,40724.0,73.8203,73.8374,73.7517,73.7774,40724.0
2022-06-22 10:50:00,86.14,86.18,86.13,86.14,32577.0,73.786,73.8203,73.7774,73.786,32577.0
2022-06-22 10:55:00,86.13,86.18,86.08,86.09,34758.0,73.7774,73.8203,73.7346,73.7432,34758.0
2022-06-22 11:00:00,86.1,86.11,86.01,86.02,37597.0,73.7517,73.7603,73.6746,73.6832,37597.0
2022-06-22 11:05:00,86.02,86.1,85.99,86.08,33765.0,73.6832,73.7517,73.6575,73.7346,33765.0
2022-06-22 11:10:00,86.07,86.13,86.03,86.03,11476.0,73.726,73.7774,73.6918,73.6918,11476.0
2022-06-22 11:15:00,86.03,86.07,85.99,86.06,19252.0,73.6918,73.726,73.6575,73.7175,19252.0
2022-06-22 11:20:00,86.06,86.1,86.05,86.06,83079.0,73.7175,73.7517,73.7089,73.7175,83079.0
2022-06-22 11:25:00,86.06,86.08,86.0,86.06,80205.0,73.7175,73.7346,73.6661,73.7175,80205.0
2022-06-22 11:30:00,86.05,86.08,86.02,86.04,33595.0,73.7089,73.7346,73.6832,73.7003,33595.0
2022-06-22 11:35:00,86.03,86.06,85.99,86.04,183074.0,73.6918,73.7175,73.6575,73.7003,183074.0
2022-06-22 11:40:00,86.04,86.04,85.98,85.98,19553.0,73.7003,73.7003,73.6489,73.6489,19553.0
2022-06-22 11:45:00,85.97,85.99,85.94,85.99,27844.0,73.6404,73.6575,73.6147,73.6575,27844.0
2022-06-22 11:50:00,85.99,85.99,85.92,85.92,35695.0,73.6575,73.6575,73.5975,73.5975,35695.0
2022-06-22 11:55:00,85.92,85.93,85.86,85.87,20507.0,73.5975,73.6061,73.5461,73.5547,20507.0
2022-06-22 12:00:00,85.87,85.96,85.87,85.94,31372.0,73.5547,73.6318,73.5547,73.6147,31372.0
2022-06-22 12:05:00,85.93,85.94,85.81,85.85,46364.0,73.6061,73.6147,73.5033,73.5376,46364.0
2022-06-22 12:10:00,85.85,85.9,85.84,85.88,28684.0,73.5376,73.5804,73.529,73.5633,28684.0
2022-06-22 12:15:00,85.87,85.92,85.84,85.91,22313.0,73.5547,73.5975,73.529,73.589,22313.0
2022-06-22 12:20:00,85.89,85.95,85.88,85.95,48389.0,73.5718,73.6232,73.5633,73.6232,48389.0
2022-06-22 12:25:00,85.95,85.97,85.92,85.92,18701.0,73.6232,73.6404,73.5975,73.5975,18701.0
2022-06-22 12:30:00,85.93,85.96,85.9,85.96,12123.0,73.6061,73.6318,73.5804,73.6318,12123.0
2022-06-22 12:35:00,85.95,85.97,85.92,85.92,10201.0,73.6232,73.6404,73.5975,73.5975,10201.0
2022-06-22 12:40:00,85.93,85.99,85.93,85.98,16620.0,73.6061,73.6575,73.6061,73.6489,16620.0
2022-06-22 12:45:00,85.99,86.01,85.97,86.0,8219.0,73.6575,73.6746,73.6404,73.6661,8219.0
2022-06-22 12:50:00,86.0,86.01,85.97,86.0,9366.0,73.6661,73.6746,73.6404,73.6661,9366.0
2022-06-22 12:55:00,86.0,86.0,85.97,85.99,40126.0,73.6661,73.6661,73.6404,73.6575,40126.0
2022-06-22 13:00:00,85.99,86.01,85.94,85.97,26023.0,73.6575,73.6746,73.6147,73.6404,26023.0
2022-06-22 13:05:00,85.97,85.98,85.95,85.98,11061.0,73.6404,73.6489,73.6232,73.6489,11061.0
2022-06-22 13:10:00,85.98,85.99,85.95,85.95,16296.0,73.6489,73.6575,73.6232,73.6232,16296.0
2022-06-22 13:15:00,85.96,86.01,85.95,85.98,9129.0,73.6318,73.6746,73.6232,73.6489,9129.0
2022-06-22 13:20:00,85.99,86.02,85.98,86.02,14556.0,73.6575,73.6832,73.6489,73.6832,14556.0
2022-06-22 13:25:00,86.04,86.05,86.02,86.03,12477.0,73.7003,73.7089,73.6832,73.6918,12477.0
2022-06-22 13:30:00,86.03,86.03,85.97,85.97,58923.0,73.6918,73.6918,73.6404,73.6404,58923.0
2022-06-22 13:35:00,85.97,86.0,85.94,86.0,30468.0,73.6404,73.6661,73.6147,73.6661,30468.0
2022-06-22 13:40:00,86.0,86.01,85.96,85.97,21119.0,73.6661,73.6746,73.6318,73.6404,21119.0
2022-06-22 13:45:00,85.97,85.98,85.94,85.97,74527.0,73.6404,73.6489,73.6147,73.6404,74527.0
2022-06-22 13:50:00,85.97,85.98,85.94,85.95,21150.0,73.6404,73.6489,73.6147,73.6232,21150.0
2022-06-22 13:55:00,85.95,86.0,85.94,85.99,6847.0,73.6232,73.6661,73.6147,73.6575,6847.0
2022-06-22 14:00:00,85.99,86.0,85.95,85.95,15380.0,73.6575,73.6661,73.6232,73.6232,15380.0
2022-06-22 14:05:00,85.95,86.02,85.94,86.0,25619.0,73.6232,73.6832,73.6147,73.6661,25619.0
2022-06-22 14:10:00,86.0,86.01,85.93,85.98,53238.0,73.6661,73.6746,73.6061,73.6489,53238.0
2022-06-22 14:15:00,85.97,85.98,85.93,85.93,17344.0,73.6404,73.6489,73.6061,73.6061,17344.0
2022-06-22 14:20:00,85.94,85.96,85.92,85.95,26658.0,73.6147,73.6318,73.5975,73.6232,26658.0
2022-06-22 14:25:00,85.95,85.95,85.91,85.92,15947.0,73.6232,73.6232,73.589,73.5975,15947.0
2022-06-22 14:30:00,85.92,85.92,85.89,85.89,17276.0,73.5975,73.5975,73.5718,73.5718,17276.0
2022-06-22 14:35:00,85.89,85.92,85.89,85.89,21386.0,73.5718,73.5975,73.5718,73.5718,21386.0
2022-06-22 14:40:00,85.89,85.9,85.88,85.9,11116.0,73.5718,73.5804,73.5633,73.5804,11116.0
2022-06-22 14:45:00,85.9,85.9,85.84,85.85,23260.0,73.5804,73.5804,73.529,73.5376,23260.0
2022-06-22 14:50:00,85.86,85.9,85.85,85.88,22536.0,73.5461,73.5804,73.5376,73.5633,22536.0
2022-06-22 14:55:00,85.89,85.92,85.88,85.92,34001.0,73.5718,73.5975,73.5633,73.5975,34001.0
2022-06-22 15:00:00,85.92,85.94,85.9,85.94,40833.0,73.5975,73.6147,73.5804,73.6147,40833.0
2022-06-22 15:05:00,85.93,85.95,85.9,85.91,47148.0,73.6061,73.6232,73.5804,73.589,47148.0
2022-06-22 15:10:00,85.91,85.95,85.9,85.92,26104.0,73.589,73.6232,73.5804,73.5975,26104.0
2022-06-22 15:15:00,85.93,85.94,85.88,85.89,17772.0,73.6061,73.6147,73.5633,73.5718,17772.0
2022-06-22 15:20:00,85.88,85.89,85.86,85.87,18091.0,73.5633,73.5718,73.5461,73.5547,18091.0
2022-06-22 15:25:00,85.86,85.86,85.82,85.83,28264.0,73.5461,73.5461,73.5119,73.5204,28264.0
2022-06-22 15:30:00,85.82,85.83,85.8,85.81,20207.0,73.5119,73.5204,73.4948,73.5033,20207.0
2022-06-22 15:35:00,85.81,85.81,85.77,85.79,17567.0,73.5033,73.5033,73.4691,73.4862,17567.0
2022-06-22 15:40:00,85.78,85.8,85.75,85.77,88538.0,73.4776,73.4948,73.4519,73.4691,88538.0
2022-06-22 15:45:00,85.77,85.84,85.77,85.83,33620.0,73.4691,73.529,73.4691,73.5204,33620.0
2022-06-22 15:50:00,85.82,85.91,85.8,85.89,81341.0,73.5119,73.589,73.4948,73.5718,81341.0
2022-06-22 15:55:00,85.88,85.92,85.83,85.85,194092.0,73.5633,73.5975,73.5204,73.5376,194092.0
2022-06-23 09:30:00,86.21,86.25,86.14,86.23,38497.0,73.8459,73.8802,73.786,73.8631,38497.0
2022-06-23 09:35:00,86.18,86.23,86.12,86.16,24981.0,73.8203,73.8631,73.7689,73.8031,24981.0
2022-06-23 09:40:00,86.15,86.17,86.08,86.09,65594.0,73.7946,73.8117,73.7346,73.7432,65594.0
2022-06-23 09:45:00,86.1,86.21,86.09,86.17,223758.0,73.7517,73.8459,73.7432,73.8117,223758.0
2022-06-23 09:50:00,86.17,86.2,86.1,86.11,196784.0,73.8117,73.8374,73.7517,73.7603,196784.0
2022-06-23 09:55:00,86.12,86.27,86.09,86.23,203940.0,73.7689,73.8973,73.7432,73.8631,203940.0
2022-06-23 10:00:00,86.23,86.36,86.23,86.33,256745.0,73.8631,73.9744,73.8631,73.9487,256745.0
2022-06-23 10:05:00,86.34,86.36,86.22,86.23,115019.0,73.9573,73.9744,73.8545,73.8631,115019.0
2022-06-23 10:10:00,86.23,86.26,86.2,86.22,127106.0,73.8631,73.8888,73.8374,73.8545,127106.0
2022-06-23 10:15:00,86.21,86.26,86.19,86.21,110209.0,73.8459,73.8888,73.8288,73.8459,110209.0
2022-06-23 10:20:00,86.22,86.29,86.21,86.27,147784.0,73.8545,73.9145,73.8459,73.8973,147784.0
2022-06-23 10:25:00,86.27,86.28,86.19,86.25,142982.0,73.8973,73.9059,73.8288,73.8802,142982.0
2022-06-23 10:30:00,86.26,86.32,86.19,86.2,35706.0,73.8888,73.9402,73.8288,73.8374,35706.0
2022-06-23 10:35:00,86.2,86.25,86.19,86.25,83331.0,73.8374,73.8802,73.8288,73.8802,83331.0
2022-06-23 10:40:00,86.25,86.41,86.25,86.39,176170.0,73.8802,74.0173,73.8802,74.0001,176170.0
2022-06-23 10:45:00,86.39,86.4,86.34,86.34,76424.0,74.0001,74.0087,73.9573,73.9573,76424.0
2022-06-23 10:50:00,86.34,86.41,86.34,86.4,150402.0,73.9573,74.0173,73.9573,74.0087,150402.0
2022-06-23 10:55:00,86.4,86.48,86.4,86.46,76964.0,74.0087,74.0772,74.0087,74.0601,76964.0
2022-06-23 11:00:00,86.4,86.42,86.31,86.34,58493.0,74.0087,74.0258,73.9316,73.9573,58493.0
2022-06-23 11:05:00,86.35,86.37,86.3,86.36,121629.0,73.9659,73.983,73.923,73.9744,121629.0
2022-06-23 11:10:00,86.36,86.42,86.32,86.41,58796.0,73.9744,74.0258,73.9402,74.0173,58796.0
2022-06-23 11:15:00,86.41,86.41,86.35,86.35,64029.0,74.0173,74.0173,73.9659,73.9659,64029.0
2022-06-23 11:20:00,86.35,86.38,86.21,86.26,75187.0,73.9659,73.9916,73.8459,73.8888,75187.0
2022-06-23 11:25:00,86.25,86.28,86.23,86.28,10197.0,73.8802,73.9059,73.8631,73.9059,10197.0
2022-06-23 11:30:00,86.28,86.31,86.23,86.24,32928.0,73.9059,73.9316,73.8631,73.8716,32928.0
2022-06-23 11:35:00,86.25,86.29,86.21,86.26,67315.0,73.8802,73.9145,73.8459,73.8888,67315.0
2022-06-23 11:40:00,86.26,86.27,86.2,86.2,70829.0,73.8888,73.8973,73.8374,73.8374,70829.0
2022-06-23 11:45:00,86.2,86.23,86.17,86.23,77976.0,73.8374,73.8631,73.8117,73.8631,77976.0
2022-06-23 11:50:00,86.22,86.23,86.2,86.22,26500.0,73.8545,73.8631,73.8374,73.8545,26500.0
2022-06-23 11:55:00,86.21,86.21,86.12,86.14,58330.0,73.8459,73.8459,73.7689,73.786,58330.0
2022-06-23 12:00:00,86.14,86.16,86.05,86.1,67403.0,73.786,73.8031,73.7089,73.7517,67403.0
2022-06-23 12:05:00,86.1,86.11,86.06,86.07,80178.0,73.7517,73.7603,73.7175,73.726,80178.0
2022-06-23 12:10:00,86.07,86.1,86.06,86.09,63804.0,73.726,73.7517,73.7175,73.7432,63804.0
2022-06-23 12:15:00,86.09,86.12,86.08,86.09,64015.0,73.7432,73.7689,73.7346,73.7432,64015.0
2022-06-23 12:20:00,86.09,86.11,86.08,86.11,29296.0,73.7432,73.7603,73.7346,73.7603,29296.0
2022-06-23 12:25:00,86.11,86.13,86.08,86.11,45378.0,73.7603,73.7774,73.7346,73.7603,45378.0
2022-06-23 12:30:00,86.1,86.13,86.09,86.13,40203.0,73.7517,73.7774,73.7432,73.7774,40203.0
2022-06-23 12:35:00,86.14,86.18,86.11,86.18,76132.0,73.786,73.8203,73.7603,73.8203,76132.0
2022-06-23 12:40:00,86.18,86.18,86.13,86.15,41484.0,73.8203,73.8203,73.7774,73.7946,41484.0
2022-06-23 12:45:00,86.15,86.15,86.1,86.14,101993.0,73.7946,73.7946,73.7517,73.786,101993.0
2022-06-23 12:50:00,86.13,86.15,86.12,86.14,27797.0,73.7774,73.7946,73.7689,73.786,27797.0
2022-06-23 12:55:00,86.13,86.13,86.09,86.11,13612.0,73.7774,73.7774,73.7432,73.7603,13612.0
2022-06-23 13:00:00,86.11,86.15,86.1,86.13,26781.0,73.7603,73.7946,73.7517,73.7774,26781.0
2022-06-23 13:05:00,86.14,86.19,86.13,86.19,18434.0,73.786,73.8288,73.7774,73.8288,18434.0
2022-06-23 13:10:00,86.19,86.19,86.15,86.17,95837.0,73.8288,73.8288,73.7946,73.8117,95837.0
2022-06-23 13:15:00,86.18,86.2,86.14,86.16,22317.0,73.8203,73.8374,73.786,73.8031,22317.0
2022-06-23 13:20:00,86.16,86.16,86.09,86.11,40317.0,73.8031,73.8031,73.7432,73.7603,40317.0
2022-06-23 13:25:00,86.1,86.16,86.1,86.16,45508.0,73.7517,73.8031,73.7517,73.8031,45508.0
2022-06-23 13:30:00,86.15,86.18,86.15,86.17,34838.0,73.7946,73.8203,73.7946,73.8117,34838.0
2022-06-23 13:35:00,86.16,86.17,86.15,86.15,24787.0,73.8031,73.8117,73.7946,73.7946,24787.0
2022-06-23 13:40:00,86.16,86.17,86.13,86.16,50264.0,73.8031,73.8117,73.7774,73.8031,50264.0
2022-06-23 13:45:00,86.15,86.17,86.15,86.17,13730.0,73.7946,73.8117,73.7946,73.8117,13730.0
2022-06-23 13:50:00,86.17,86.19,86.17,86.18,74466.0,73.8117,73.8288,73.8117,73.8203,74466.0
2022-06-23 13:55:00,86.18,86.2,86.16,86.19,42208.0,73.8203,73.8374,73.8031,73.8288,42208.0
2022-06-23 14:00:00,86.2,86.24,86.19,86.23,30092.0,73.8374,73.8716,73.8288,73.8631,30092.0
2022-06-23 14:05:00,86.23,86.26,86.22,86.23,42956.0,73.8631,73.8888,73.8545,73.8631,42956.0
2022-06-23 14:10:00,86.23,86.27,86.23,86.25,15961.0,73.8631,73.8973,73.8631,73.8802,15961.0
2022-06-23 14:15:00,86.25,86.28,86.21,86.22,52123.0,73.8802,73.9059,73.8459,73.8545,52123.0
2022-06-23 14:20:00,86.22,86.25,86.2,86.25,12314.0,73.8545,73.8802,73.8374,73.8802,12314.0
2022-06-23 14:25:00,86.24,86.29,86.22,86.26,35784.0,73.8716,73.9145,73.8545,73.8888,35784.0
2022-06-23 14:30:00,86.25,86.29,86.23,86.27,25030.0,73.8802,73.9145,73.8631,73.8973,25030.0
2022-06-23 14:35:00,86.26,86.28,86.24,86.28,37122.0,73.8888,73.9059,73.8716,73.9059,37122.0
2022-06-23 14:40:00,86.27,86.28,86.24,86.24,17754.0,73.8973,73.9059,73.8716,73.8716,17754.0
2022-06-23 14:45:00,86.25,86.25,86.22,86.25,46201.0,73.8802,73.8802,73.8545,73.8802,46201.0
2022-06-23 14:50:00,86.25,86.26,86.23,86.26,33219.0,73.8802,73.8888,73.8631,73.8888,33219.0
2022-06-23 14:55:00,86.25,86.29,86.23,86.29,40473.0,73.8802,73.9145,73.8631,73.9145,40473.0
2022-06-23 15:00:00,86.27,86.27,86.24,86.25,19748.0,73.8973,73.8973,73.8716,73.8802,19748.0
2022-06-23 15:05:00,86.26,86.27,86.21,86.26,190168.0,73.8888,73.8973,73.8459,73.8888,190168.0
2022-06-23 15:10:00,86.26,86.27,86.23,86.23,10942.0,73.8888,73.8973,73.8631,73.8631,10942.0
2022-06-23 15:15:00,86.23,86.25,86.21,86.25,86940.0,73.8631,73.8802,73.8459,73.8802,86940.0
2022-06-23 15:20:00,86.24,86.26,86.24,86.25,42505.0,73.8716,73.8888,73.8716,73.8802,42505.0
2022-06-23 15:25:00,86.24,86.26,86.23,86.24,42265.0,73.8716,73.8888,73.8631,73.8716,42265.0
2022-06-23 15:30:00,86.25,86.26,86.24,86.24,54778.0,73.8802,73.8888,73.8716,73.8716,54778.0
2022-06-23 15:35:00,86.25,86.31,86.24,86.27,88542.0,73.8802,73.9316,73.8716,73.8973,88542.0
2022-06-23 15:40:00,86.27,86.3,86.24,86.28,36594.0,73.8973,73.923,73.8716,73.9059,36594.0
2022-06-23 15:45:00,86.27,86.3,86.26,86.26,100008.0,73.8973,73.923,73.8888,73.8888,100008.0
2022-06-23 15:50:00,86.27,86.35,86.22,86.3,419313.0,73.8973,73.9659,73.8545,73.923,419313.0
2022-06-23 15:55:00,86.29,86.38,86.25,86.38,157739.0,73.9145,73.9916,73.8802,73.9916,157739.0
2022-06-24 09:30:00,86.37,86.5,86.31,86.48,42791.0,73.983,74.0944,73.9316,74.0772,42791.0
2022-06-24 09:35:00,86.47,86.51,86.39,86.44,20606.0,74.0687,74.1029,74.0001,74.043,20606.0
2022-06-24 09:40:00,86.44,86.62,86.37,86.54,216930.0,74.043,74.1971,73.983,74.1286,216930.0
2022-06-24 09:45:00,86.54,86.59,86.5,86.57,82205.0,74.1286,74.1715,74.0944,74.1543,82205.0
2022-06-24 09:50:00,86.58,86.58,86.53,86.56,32806.0,74.1629,74.1629,74.1201,74.1458,32806.0
2022-06-24 09:55:00,86.56,86.57,86.5,86.54,57494.0,74.1458,74.1543,74.0944,74.1286,57494.0
2022-06-24 10:00:00,86.54,86.89,86.54,86.81,116714.0,74.1286,74.4284,74.1286,74.3599,116714.0
2022-06-24 10:05:00,86.8,86.9,86.7,86.89,40667.0,74.3513,74.437,74.2657,74.4284,40667.0
2022-06-24 10:10:00,86.88,86.94,86.83,86.83,38359.0,74.4199,74.4713,74.377,74.377,38359.0
2022-06-24 10:15:00,86.82,86.88,86.82,86.84,30263.0,74.3685,74.4199,74.3685,74.3856,30263.0
2022-06-24 10:20:00,86.85,86.96,86.84,86.92,84233.0,74.3942,74.4884,74.3856,74.4541,84233.0
2022-06-24 10:25:00,86.91,86.93,86.83,86.84,18118.0,74.4456,74.4627,74.377,74.3856,18118.0
2022-06-24 10:30:00,86.86,86.86,86.7,86.7,42701.0,74.4027,74.4027,74.2657,74.2657,42701.0
2022-06-24 10:35:00,86.7,86.71,86.61,86.64,70970.0,74.2657,74.2742,74.1886,74.2143,70970.0
2022-06-24 10:40:00,86.64,86.64,86.49,86.51,31545.0,74.2143,74.2143,74.0858,74.1029,31545.0
2022-06-24 10:45:00,86.51,86.54,86.46,86.53,47626.0,74.1029,74.1286,74.0601,74.1201,47626.0
2022-06-24 10:50:00,86.53,86.58,86.52,86.55,75277.0,74.1201,74.1629,74.1115,74.1372,75277.0
2022-06-24 10:55:00,86.55,86.56,86.49,86.5,18099.0,74.1372,74.1458,74.0858,74.0944,18099.0
2022-06-24 11:00:00,86.5,86.61,86.49,86.61,11677.0,74.0944,74.1886,74.0858,74.1886,11677.0
2022-06-24 11:05:00,86.61,86.62,86.57,86.58,12601.0,74.1886,74.1971,74.1543,74.1629,12601.0
2022-06-24 11:10:00,86.59,86.61,86.54,86.59,30534.0,74.1715,74.1886,74.1286,74.1715,30534.0
2022-06-24 11:15:00,86.59,86.61,86.53,86.56,31113.0,74.1715,74.1886,74.1201,74.1458,31113.0
2022-06-24 11:20:00,86.58,86.64,86.57,86.62,17356.0,74.1629,74.2143,74.1543,74.1971,17356.0
2022-06-24 11:25:00,86.62,86.66,86.6,86.65,40988.0,74.1971,74.2314,74.18,74.2228,40988.0
2022-06-24 11:30:00,86.65,86.67,86.62,86.62,21554.0,74.2228,74.24,74.1971,74.1971,21554.0
2022-06-24 11:35:00,86.61,86.68,86.61,86.68,16679.0,74.1886,74.2485,74.1886,74.2485,16679.0
2022-06-24 11:40:00,86.68,86.69,86.58,86.58,158337.0,74.2485,74.2571,74.1629,74.1629,158337.0
2022-06-24 11:45:00,86.58,86.6,86.55,86.6,19806.0,74.1629,74.18,74.1372,74.18,19806.0
2022-06-24 11:50:00,86.6,86.6,86.54,86.55,14285.0,74.18,74.18,74.1286,74.1372,14285.0
2022-06-24 11:55:00,86.55,86.55,86.5,86.52,112544.0,74.1372,74.1372,74.0944,74.1115,112544.0
2022-06-24 12:00:00,86.51,86.52,86.45,86.45,17218.0,74.1029,74.1115,74.0515,74.0515,17218.0
2022-06-24 12:05:00,86.45,86.49,86.45,86.45,23445.0,74.0515,74.0858,74.0515,74.0515,23445.0
2022-06-24 12:10:00,86.46,86.48,86.44,86.46,25617.0,74.0601,74.0772,74.043,74.0601,25617.0
2022-06-24 12:15:00,86.47,86.5,86.47,86.48,10090.0,74.0687,74.0944,74.0687,74.0772,10090.0
2022-06-24 12:20:00,86.48,86.49,86.45,86.47,11924.0,74.0772,74.0858,74.0515,74.0687,11924.0
2022-06-24 12:25:00,86.47,86.52,86.46,86.5,14623.0,74.0687,74.1115,74.0601,74.0944,14623.0
2022-06-24 12:30:00,86.49,86.5,86.46,86.46,9372.0,74.0858,74.0944,74.0601,74.0601,9372.0
2022-06-24 12:35:00,86.47,86.49,86.45,86.48,7743.0,74.0687,74.0858,74.0515,74.0772,7743.0
2022-06-24 12:40:00,86.49,86.51,86.47,86.51,10065.0,74.0858,74.1029,74.0687,74.1029,10065.0
2022-06-24 12:45:00,86.5,86.51,86.47,86.48,17215.0,74.0944,74.1029,74.0687,74.0772,17215.0
2022-06-24 12:50:00,86.48,86.51,86.47,86.51,10624.0,74.0772,74.1029,74.0687,74.1029,10624.0
2022-06-24 12:55:00,86.51,86.53,86.5,86.52,8255.0,74.1029,74.1201,74.0944,74.1115,8255.0
2022-06-24 13:00:00,86.51,86.53,86.49,86.5,20271.0,74.1029,74.1201,74.0858,74.0944,20271.0
2022-06-24 13:05:00,86.5,86.51,86.47,86.48,11612.0,74.0944,74.1029,74.0687,74.0772,11612.0
2022-06-24 13:10:00,86.48,86.55,86.47,86.54,164728.0,74.0772,74.1372,74.0687,74.1286,164728.0
2022-06-24 13:15:00,86.54,86.54,86.52,86.53,13605.0,74.1286,74.1286,74.1115,74.1201,13605.0
2022-06-24 13:20:00,86.53,86.54,86.51,86.51,9274.0,74.1201,74.1286,74.1029,74.1029,9274.0
2022-06-24 13:25:00,86.51,86.54,86.5,86.53,6102.0,74.1029,74.1286,74.0944,74.1201,6102.0
2022-06-24 13:30:00,86.54,86.56,86.52,86.56,13606.0,74.1286,74.1458,74.1115,74.1458,13606.0
2022-06-24 13:35:00,86.55,86.55,86.49,86.52,12560.0,74.1372,74.1372,74.0858,74.1115,12560.0
2022-06-24 13:40:00,86.51,86.53,86.5,86.51,5076.0,74.1029,74.1201,74.0944,74.1029,5076.0
2022-06-24 13:45:00,86.51,86.51,86.49,86.51,5609.0,74.1029,74.1029,74.0858,74.1029,5609.0
2022-06-24 13:50:00,86.52,86.54,86.47,86.48,12009.0,74.1115,74.1286,74.0687,74.0772,12009.0
2022-06-24 13:55:00,86.48,86.52,86.48,86.5,13440.0,74.0772,74.1115,74.0772,74.0944,13440.0
2022-06-24 14:00:00,86.5,86.53,86.49,86.53,5768.0,74.0944,74.1201,74.0858,74.1201,5768.0
2022-06-24 14:05:00,86.53,86.55,86.51,86.52,20162.0,74.1201,74.1372,74.1029,74.1115,20162.0
2022-06-24 14:10:00,86.52,86.56,86.51,86.56,29288.0,74.1115,74.1458,74.1029,74.1458,29288.0
2022-06-24 14:15:00,86.56,86.57,86.51,86.52,10983.0,74.1458,74.1543,74.1029,74.1115,10983.0
2022-06-24 14:20:00,86.52,86.52,86.48,86.49,21521.0,74.1115,74.1115,74.0772,74.0858,21521.0
2022-06-24 14:25:00,86.5,86.52,86.5,86.52,3816.0,74.0944,74.1115,74.0944,74.1115,3816.0
2022-06-24 14:30:00,86.52,86.54,86.52,86.54,2600.0,74.1115,74.1286,74.1115,74.1286,2600.0
2022-06-24 14:35:00,86.54,86.55,86.5,86.5,18120.0,74.1286,74.1372,74.0944,74.0944,18120.0
2022-06-24 14:40:00,86.5,86.51,86.5,86.5,6920.0,74.0944,74.1029,74.0944,74.0944,6920.0
2022-06-24 14:45:00,86.49,86.54,86.48,86.54,3439.0,74.0858,74.1286,74.0772,74.1286,3439.0
2022-06-24 14:50:00,86.54,86.55,86.5,86.52,11467.0,74.1286,74.1372,74.0944,74.1115,11467.0
2022-06-24 14:55:00,86.53,86.56,86.51,86.55,41437.0,74.1201,74.1458,74.1029,74.1372,41437.0
2022-06-24 15:00:00,86.54,86.59,86.52,86.58,35563.0,74.1286,74.1715,74.1115,74.1629,35563.0
2022-06-24 15:05:00,86.57,86.58,86.54,86.55,11079.0,74.1543,74.1629,74.1286,74.1372,11079.0
2022-06-24 15:10:00,86.55,86.56,86.52,86.56,9824.0,74.1372,74.1458,74.1115,74.1458,9824.0
2022-06-24 15:15:00,86.57,86.57,86.54,86.55,8455.0,74.1543,74.1543,74.1286,74.1372,8455.0
2022-06-24 15:20:00,86.55,86.57,86.54,86.56,29743.0,74.1372,74.1543,74.1286,74.1458,29743.0
2022-06-24 15:25:00,86.57,86.58,86.56,86.56,19381.0,74.1543,74.1629,74.1458,74.1458,19381.0
2022-06-24 15:30:00,86.56,86.57,86.55,86.56,13557.0,74.1458,74.1543,74.1372,74.1458,13557.0
2022-06-24 15:35:00,86.55,86.56,86.53,86.54,9768.0,74.1372,74.1458,74.1201,74.1286,9768.0
2022-06-24 15:40:00,86.54,86.56,86.53,86.56,13290.0,74.1286,74.1458,74.1201,74.1458,13290.0
2022-06-24 15:45:00,86.55,86.56,86.53,86.54,21324.0,74.1372,74.1458,74.1201,74.1286,21324.0
2022-06-24 15:50:00,86.54,86.55,86.51,86.53,37707.0,74.1286,74.1372,74.1029,74.1201,37707.0
2022-06-24 15:55:00,86.53,86.53,86.47,86.49,40781.0,74.1201,74.1201,74.0687,74.0858,40781.0
2022-06-27 09:30:00,86.2,86.29,86.17,86.2,17110.0,73.8374,73.9145,73.8117,73.8374,17110.0
2022-06-27 09:35:00,86.21,86.27,86.18,86.2,78840.0,73.8459,73.8973,73.8203,73.8374,78840.0
2022-06-27 09:40:00,86.2,86.22,86.16,86.2,33781.0,73.8374,73.8545,73.8031,73.8374,33781.0
2022-06-27 09:45:00,86.19,86.2,86.13,86.15,41004.0,73.8288,73.8374,73.7774,73.7946,41004.0
2022-06-27 09:50:00,86.16,86.17,86.12,86.17,44514.0,73.8031,73.8117,73.7689,73.8117,44514.0
2022-06-27 09:55:00,86.17,86.18,86.12,86.12,30778.0,73.8117,73.8203,73.7689,73.7689,30778.0
2022-06-27 10:00:00,86.12,86.18,86.1,86.18,47271.0,73.7689,73.8203,73.7517,73.8203,47271.0
2022-06-27 10:05:00,86.18,86.18,86.02,86.03,380948.0,73.8203,73.8203,73.6832,73.6918,380948.0
2022-06-27 10:10:00,86.02,86.03,85.94,85.95,66864.0,73.6832,73.6918,73.6147,73.6232,66864.0
2022-06-27 10:15:00,85.95,86.03,85.95,86.03,29428.0,73.6232,73.6918,73.6232,73.6918,29428.0
2022-06-27 10:20:00,86.03,86.05,85.86,85.87,165251.0,73.6918,73.7089,73.5461,73.5547,165251.0
2022-06-27 10:25:00,85.86,85.92,85.83,85.85,152871.0,73.5461,73.5975,73.5204,73.5376,152871.0
2022-06-27 10:30:00,85.86,85.94,85.84,85.91,50891.0,73.5461,73.6147,73.529,73.589,50891.0
2022-06-27 10:35:00,85.92,85.92,85.87,85.9,32470.0,73.5975,73.5975,73.5547,73.5804,32470.0
2022-06-27 10:40:00,85.89,85.91,85.85,85.91,17764.0,73.5718,73.589,73.5376,73.589,17764.0
2022-06-27 10:45:00,85.91,86.06,85.91,86.05,113154.0,73.589,73.7175,73.589,73.7089,113154.0
2022-06-27 10:50:00,86.05,86.11,86.04,86.07,194562.0,73.7089,73.7603,73.7003,73.726,194562.0
2022-06-27 10:55:00,86.06,86.07,86.03,86.05,20659.0,73.7175,73.726,73.6918,73.7089,20659.0
2022-06-27 11:00:00,86.05,86.05,86.01,86.02,71003.0,73.7089,73.7089,73.6746,73.6832,71003.0
2022-06-27 11:05:00,86.02,86.03,86.0,86.0,79316.0,73.6832,73.6918,73.6661,73.6661,79316.0
2022-06-27 11:10:00,86.0,86.0,85.93,85.98,88314.0,73.6661,73.6661,73.6061,73.6489,88314.0
2022-06-27 11:15:00,85.98,86.03,85.96,85.97,20853.0,73.6489,73.6918,73.6318,73.6404,20853.0
2022-06-27 11:20:00,85.97,85.98,85.95,85.97,19950.0,73.6404,73.6489,73.6232,73.6404,19950.0
2022-06-27 11:25:00,85.97,85.97,85.92,85.97,24654.0,73.6404,73.6404,73.5975,73.6404,24654.0
2022-06-27 11:30:00,85.97,85.97,85.89,85.92,73089.0,73.6404,73.6404,73.5718,73.5975,73089.0
2022-06-27 11:35:00,85.92,85.95,85.9,85.94,62786.0,73.5975,73.6232,73.5804,73.6147,62786.0
2022-06-27 11:40:00,85.92,85.99,85.91,85.98,54890.0,73.5975,73.6575,73.589,73.6489,54890.0
2022-06-27 11:45:00,85.99,85.99,85.95,85.95,23381.0,73.6575,73.6575,73.6232,73.6232,23381.0
2022-06-27 11:50:00,85.95,85.95,85.92,85.94,23937.0,73.6232,73.6232,73.5975,73.6147,23937.0
2022-06-27 11:55:00,85.94,85.95,85.88,85.9,25904.0,73.6147,73.6232,73.5633,73.5804,25904.0
2022-06-27 12:00:00,85.9,85.93,85.86,85.87,37192.0,73.5804,73.6061,73.5461,73.5547,37192.0
2022-06-27 12:05:00,85.87,85.89,85.85,85.89,15409.0,73.5547,73.5718,73.5376,73.5718,15409.0
2022-06-27 12:10:00,85.89,85.89,85.81,85.83,28475.0,73.5718,73.5718,73.5033,73.5204,28475.0
2022-06-27 12:15:00,85.83,85.84,85.82,85.83,14375.0,73.5204,73.529,73.5119,73.5204,14375.0
2022-06-27 12:20:00,85.83,85.89,85.82,85.84,27120.0,73.5204,73.5718,73.5119,73.529,27120.0
2022-06-27 12:25:00,85.83,85.83,85.79,85.83,24901.0,73.5204,73.5204,73.4862,73.5204,24901.0
2022-06-27 12:30:00,85.83,85.83,85.74,85.78,17840.0,73.5204,73.5204,73.4434,73.4776,17840.0
2022-06-27 12:35:00,85.78,85.79,85.73,85.75,189992.0,73.4776,73.4862,73.4348,73.4519,189992.0
2022-06-27 12:40:00,85.75,85.77,85.74,85.77,10226.0,73.4519,73.4691,73.4434,73.4691,10226.0
2022-06-27 12:45:00,85.77,85.81,85.76,85.81,12714.0,73.4691,73.5033,73.4605,73.5033,12714.0
2022-06-27 12:50:00,85.81,85.81,85.8,85.81,22625.0,73.5033,73.5033,73.4948,73.5033,22625.0
2022-06-27 12:55:00,85.81,85.81,85.77,85.79,18806.0,73.5033,73.5033,73.4691,73.4862,18806.0
2022-06-27 13:00:00,85.79,85.79,85.67,85.68,69319.0,73.4862,73.4862,73.3834,73.392,69319.0
2022-06-27 13:05:00,85.68,85.7,85.64,85.65,32047.0,73.392,73.4091,73.3577,73.3663,32047.0
2022-06-27 13:10:00,85.64,85.7,85.62,85.7,13590.0,73.3577,73.4091,73.3406,73.4091,13590.0
2022-06-27 13:15:00,85.69,85.7,85.66,85.7,23776.0,73.4005,73.4091,73.3748,73.4091,23776.0
2022-06-27 13:20:00,85.7,85.71,85.67,85.69,26652.0,73.4091,73.4177,73.3834,73.4005,26652.0
2022-06-27 13:25:00,85.69,85.69,85.65,85.65,17096.0,73.4005,73.4005,73.3663,73.3663,17096.0
2022-06-27 13:30:00,85.65,85.66,85.59,85.61,23249.0,73.3663,73.3748,73.3149,73.332,23249.0
2022-06-27 13:35:00,85.61,85.61,85.56,85.59,45020.0,73.332,73.332,73.2892,73.3149,45020.0
2022-06-27 13:40:00,85.59,85.62,85.57,85.62,37146.0,73.3149,73.3406,73.2977,73.3406,37146.0
2022-06-27 13:45:00,85.62,85.62,85.58,85.62,61709.0,73.3406,73.3406,73.3063,73.3406,61709.0
2022-06-27 13:50:00,85.62,85.64,85.61,85.64,20183.0,73.3406,73.3577,73.332,73.3577,20183.0
2022-06-27 13:55:00,85.64,85.65,85.61,85.62,19191.0,73.3577,73.3663,73.332,73.3406,19191.0
2022-06-27 14:00:00,85.62,85.65,85.6,85.62,31809.0,73.3406,73.3663,73.3234,73.3406,31809.0
2022-06-27 14:05:00,85.62,85.63,85.6,85.6,13331.0,73.3406,73.3491,73.3234,73.3234,13331.0
2022-06-27 14:10:00,85.61,85.65,85.59,85.65,30544.0,73.332,73.3663,73.3149,73.3663,30544.0
2022-06-27 14:15:00,85.65,85.66,85.61,85.64,22076.0,73.3663,73.3748,73.332,73.3577,22076.0
2022-06-27 14:20:00,85.64,85.66,85.62,85.63,33831.0,73.3577,73.3748,73.3406,73.3491,33831.0
2022-06-27 14:25:00,85.64,85.65,85.56,85.56,49852.0,73.3577,73.3663,73.2892,73.2892,49852.0
2022-06-27 14:30:00,85.57,85.58,85.54,85.56,28433.0,73.2977,73.3063,73.272,73.2892,28433.0
2022-06-27 14:35:00,85.56,85.57,85.53,85.54,55780.0,73.2892,73.2977,73.2635,73.272,55780.0
2022-06-27 14:40:00,85.54,85.56,85.53,85.56,46800.0,73.272,73.2892,73.2635,73.2892,46800.0
2022-06-27 14:45:00,85.56,85.57,85.54,85.57,46884.0,73.2892,73.2977,73.272,73.2977,46884.0
2022-06-27 14:50:00,85.56,85.58,85.56,85.57,35794.0,73.2892,73.3063,73.2892,73.2977,35794.0
2022-06-27 14:55:00,85.57,85.57,85.54,85.56,31953.0,73.2977,73.2977,73.272,73.2892,31953.0
2022-06-27 15:00:00,85.56,85.58,85.46,85.47,134534.0,73.2892,73.3063,73.2035,73.2121,134534.0
2022-06-27 15:05:00,85.46,85.46,85.44,85.45,36225.0,73.2035,73.2035,73.1864,73.1949,36225.0
2022-06-27 15:10:00,85.45,85.48,85.44,85.47,33058.0,73.1949,73.2206,73.1864,73.2121,33058.0
2022-06-27 15:15:00,85.47,85.48,85.45,85.47,34687.0,73.2121,73.2206,73.1949,73.2121,34687.0
2022-06-27 15:20:00,85.47,85.49,85.44,85.48,40071.0,73.2121,73.2292,73.1864,73.2206,40071.0
2022-06-27 15:25:00,85.48,85.49,85.47,85.48,35557.0,73.2206,73.2292,73.2121,73.2206,35557.0
2022-06-27 15:30:00,85.48,85.49,85.43,85.43,67354.0,73.2206,73.2292,73.1778,73.1778,67354.0
2022-06-27 15:35:00,85.43,85.44,85.39,85.4,188135.0,73.1778,73.1864,73.1436,73.1521,188135.0
2022-06-27 15:40:00,85.41,85.46,85.4,85.43,91593.0,73.1607,73.2035,73.1521,73.1778,91593.0
2022-06-27 15:45:00,85.43,85.43,85.38,85.39,120965.0,73.1778,73.1778,73.135,73.1436,120965.0
2022-06-27 15:50:00,85.39,85.39,85.31,85.32,232560.0,73.1436,73.1436,73.075,73.0836,232560.0
2022-06-27 15:55:00,85.32,85.34,85.28,85.32,572966.0,73.0836,73.1007,73.0493,73.0836,572966.0
2022-06-28 09:30:00,85.17,85.31,85.17,85.23,62410.0,72.9551,73.075,72.9551,73.0065,62410.0
2022-06-28 09:35:00,85.23,85.31,85.21,85.3,40696.0,73.0065,73.075,72.9894,73.0665,40696.0
2022-06-28 09:40:00,85.29,85.34,85.2,85.23,53190.0,73.0579,73.1007,72.9808,73.0065,53190.0
2022-06-28 09:45:00,85.22,85.25,85.21,85.25,52624.0,72.9979,73.0236,72.9894,73.0236,52624.0
2022-06-28 09:50:00,85.25,85.28,85.23,85.27,28576.0,73.0236,73.0493,73.0065,73.0408,28576.0
2022-06-28 09:55:00,85.27,85.31,85.24,85.25,31423.0,73.0408,73.075,73.0151,73.0236,31423.0
2022-06-28 10:00:00,85.25,85.28,85.2,85.25,84449.0,73.0236,73.0493,72.9808,73.0236,84449.0
2022-06-28 10:05:00,85.23,85.24,85.08,85.15,57005.0,73.0065,73.0151,72.878,72.938,57005.0
2022-06-28 10:10:00,85.16,85.19,85.11,85.14,46579.0,72.9465,72.9722,72.9037,72.9294,46579.0
2022-06-28 10:15:00,85.14,85.14,85.11,85.12,13426.0,72.9294,72.9294,72.9037,72.9123,13426.0
2022-06-28 10:20:00,85.12,85.12,85.06,85.08,43659.0,72.9123,72.9123,72.8609,72.878,43659.0
2022-06-28 10:25:00,85.08,85.12,85.06,85.09,28320.0,72.878,72.9123,72.8609,72.8866,28320.0
2022-06-28 10:30:00,85.09,85.1,84.99,84.99,76645.0,72.8866,72.8951,72.8009,72.8009,76645.0
2022-06-28 10:35:00,85.03,85.06,84.99,85.03,26943.0,72.8352,72.8609,72.8009,72.8352,26943.0
2022-06-28 10:40:00,85.02,85.03,84.96,85.03,22920.0,72.8266,72.8352,72.7752,72.8352,22920.0
2022-06-28 10:45:00,85.03,85.03,84.89,84.94,44430.0,72.8352,72.8352,72.7153,72.7581,44430.0
2022-06-28 10:50:00,84.94,84.96,84.88,84.92,11412.0,72.7581,72.7752,72.7067,72.741,11412.0
2022-06-28 10:55:00,84.92,84.98,84.89,84.95,146225.0,72.741,72.7924,72.7153,72.7667,146225.0
2022-06-28 11:00:00,84.95,84.95,84.88,84.93,9643.0,72.7667,72.7667,72.7067,72.7495,9643.0
2022-06-28 11:05:00,84.93,84.97,84.93,84.97,51952.0,72.7495,72.7838,72.7495,72.7838,51952.0
2022-06-28 11:10:00,84.97,84.99,84.95,84.99,19457.0,72.7838,72.8009,72.7667,72.8009,19457.0
2022-06-28 11:15:00,84.99,85.0,84.89,84.9,29932.0,72.8009,72.8095,72.7153,72.7238,29932.0
2022-06-28 11:20:00,84.9,84.92,84.87,84.91,14395.0,72.7238,72.741,72.6981,72.7324,14395.0
2022-06-28 11:25:00,84.91,84.91,84.84,84.84,13889.0,72.7324,72.7324,72.6724,72.6724,13889.0
2022-06-28 11:30:00,84.83,84.83,84.71,84.75,190873.0,72.6639,72.6639,72.5611,72.5953,190873.0
2022-06-28 11:35:00,84.75,84.77,84.63,84.65,56494.0,72.5953,72.6125,72.4925,72.5097,56494.0
2022-06-28 11:40:00,84.65,84.74,84.6,84.67,18159.0,72.5097,72.5868,72.4669,72.5268,18159.0
2022-06-28 11:45:00,84.67,84.71,84.64,84.66,39821.0,72.5268,72.5611,72.5011,72.5182,39821.0
2022-06-28 11:50:00,84.66,84.66,84.61,84.61,18518.0,72.5182,72.5182,72.4754,72.4754,18518.0
2022-06-28 11:55:00,84.62,84.68,84.61,84.67,15138.0,72.484,72.5354,72.4754,72.5268,15138.0
2022-06-28 12:00:00,84.67,84.72,84.64,84.7,69365.0,72.5268,72.5696,72.5011,72.5525,69365.0
2022-06-28 12:05:00,84.71,84.82,84.71,84.81,38488.0,72.5611,72.6553,72.5611,72.6467,38488.0
2022-06-28 12:10:00,84.8,84.81,84.77,84.78,59205.0,72.6382,72.6467,72.6125,72.621,59205.0
2022-06-28 12:15:00,84.78,84.81,84.71,84.81,195247.0,72.621,72.6467,72.5611,72.6467,195247.0
2022-06-28 12:20:00,84.8,84.83,84.79,84.82,26054.0,72.6382,72.6639,72.6296,72.6553,26054.0
2022-06-28 12:25:00,84.82,84.82,84.79,84.8,65178.0,72.6553,72.6553,72.6296,72.6382,65178.0
2022-06-28 12:30:00,84.8,84.8,84.77,84.78,91202.0,72.6382,72.6382,72.6125,72.621,91202.0
2022-06-28 12:35:00,84.78,84.8,84.77,84.78,116206.0,72.621,72.6382,72.6125,72.621,116206.0
2022-06-28 12:40:00,84.78,84.78,84.75,84.78,67432.0,72.621,72.621,72.5953,72.621,67432.0
2022-06-28 12:45:00,84.78,84.78,84.73,84.74,12709.0,72.621,72.621,72.5782,72.5868,12709.0
2022-06-28 12:50:00,84.73,84.77,84.7,84.71,88793.0,72.5782,72.6125,72.5525,72.5611,88793.0
2022-06-28 12:55:00,84.72,84.76,84.71,84.73,16269.0,72.5696,72.6039,72.5611,72.5782,16269.0
2022-06-28 13:00:00,84.74,84.74,84.6,84.71,89622.0,72.5868,72.5868,72.4669,72.5611,89622.0
2022-06-28 13:05:00,84.7,84.72,84.68,84.69,40052.0,72.5525,72.5696,72.5354,72.5439,40052.0
2022-06-28 13:10:00,84.7,84.7,84.65,84.68,55103.0,72.5525,72.5525,72.5097,72.5354,55103.0
2022-06-28 13:15:00,84.68,84.68,84.56,84.56,129462.0,72.5354,72.5354,72.4326,72.4326,129462.0
2022-06-28 13:20:00,84.57,84.57,84.45,84.48,437753.0,72.4412,72.4412,72.3384,72.3641,437753.0
2022-06-28 13:25:00,84.48,84.58,84.48,84.57,15117.0,72.3641,72.4497,72.3641,72.4412,15117.0
2022-06-28 13:30:00,84.56,84.57,84.53,84.54,16557.0,72.4326,72.4412,72.4069,72.4155,16557.0
2022-06-28 13:35:00,84.54,84.55,84.49,84.52,52236.0,72.4155,72.424,72.3726,72.3983,52236.0
2022-06-28 13:40:00,84.52,84.55,84.49,84.53,26779.0,72.3983,72.424,72.3726,72.4069,26779.0
2022-06-28 13:45:00,84.53,84.58,84.51,84.53,67587.0,72.4069,72.4497,72.3898,72.4069,67587.0
2022-06-28 13:50:00,84.54,84.6,84.53,84.6,84291.0,72.4155,72.4669,72.4069,72.4669,84291.0
2022-06-28 13:55:00,84.6,84.7,84.59,84.7,193034.0,72.4669,72.5525,72.4583,72.5525,193034.0
2022-06-28 14:00:00,84.69,84.78,84.68,84.75,102168.0,72.5439,72.621,72.5354,72.5953,102168.0
2022-06-28 14:05:00,84.75,84.75,84.68,84.7,41122.0,72.5953,72.5953,72.5354,72.5525,41122.0
2022-06-28 14:10:00,84.69,84.71,84.68,84.69,18755.0,72.5439,72.5611,72.5354,72.5439,18755.0
2022-06-28 14:15:00,84.69,84.69,84.64,84.65,51213.0,72.5439,72.5439,72.5011,72.5097,51213.0
2022-06-28 14:20:00,84.65,84.66,84.63,84.65,31283.0,72.5097,72.5182,72.4925,72.5097,31283.0
2022-06-28 14:25:00,84.65,84.65,84.6,84.62,70427.0,72.5097,72.5097,72.4669,72.484,70427.0
2022-06-28 14:30:00,84.62,84.63,84.54,84.56,65782.0,72.484,72.4925,72.4155,72.4326,65782.0
2022-06-28 14:35:00,84.56,84.59,84.55,84.57,22855.0,72.4326,72.4583,72.424,72.4412,22855.0
2022-06-28 14:40:00,84.57,84.6,84.53,84.58,186285.0,72.4412,72.4669,72.4069,72.4497,186285.0
2022-06-28 14:45:00,84.58,84.61,84.56,84.59,30987.0,72.4497,72.4754,72.4326,72.4583,30987.0
2022-06-28 14:50:00,84.6,84.63,84.59,84.62,24599.0,72.4669,72.4925,72.4583,72.484,24599.0
2022-06-28 14:55:00,84.63,84.65,84.61,84.63,29979.0,72.4925,72.5097,72.4754,72.4925,29979.0
2022-06-28 15:00:00,84.62,84.64,84.58,84.61,28315.0,72.484,72.5011,72.4497,72.4754,28315.0
2022-06-28 15:05:00,84.61,84.61,84.58,84.59,30104.0,72.4754,72.4754,72.4497,72.4583,30104.0
2022-06-28 15:10:00,84.59,84.64,84.58,84.64,23632.0,72.4583,72.5011,72.4497,72.5011,23632.0
2022-06-28 15:15:00,84.64,84.75,84.63,84.73,191163.0,72.5011,72.5953,72.4925,72.5782,191163.0
2022-06-28 15:20:00,84.73,84.77,84.72,84.76,44656.0,72.5782,72.6125,72.5696,72.6039,44656.0
2022-06-28 15:25:00,84.77,84.77,84.68,84.69,63002.0,72.6125,72.6125,72.5354,72.5439,63002.0
2022-06-28 15:30:00,84.68,84.7,84.66,84.67,32028.0,72.5354,72.5525,72.5182,72.5268,32028.0
2022-06-28 15:35:00,84.67,84.68,84.64,84.67,125564.0,72.5268,72.5354,72.5011,72.5268,125564.0
2022-06-28 15:40:00,84.67,84.72,84.66,84.69,60598.0,72.5268,72.5696,72.5182,72.5439,60598.0
2022-06-28 15:45:00,84.68,84.72,84.64,84.7,55448.0,72.5354,72.5696,72.5011,72.5525,55448.0
2022-06-28 15:50:00,84.69,84.77,84.67,84.77,137715.0,72.5439,72.6125,72.5268,72.6125,137715.0
2022-06-28 15:55:00,84.77,84.79,84.72,84.77,208612.0,72.6125,72.6296,72.5696,72.6125,208612.0
2022-06-29 09:30:00,84.58,84.58,84.07,84.19,141182.0,72.4497,72.4497,72.0129,72.1157,141182.0
2022-06-29 09:35:00,84.2,84.4,84.19,84.35,37087.0,72.1242,72.2955,72.1157,72.2527,37087.0
2022-06-29 09:40:00,84.35,84.35,84.23,84.23,28787.0,72.2527,72.2527,72.1499,72.1499,28787.0
2022-06-29 09:45:00,84.23,84.24,84.15,84.23,39912.0,72.1499,72.1585,72.0814,72.1499,39912.0
2022-06-29 09:50:00,84.23,84.44,84.23,84.35,41617.0,72.1499,72.3298,72.1499,72.2527,41617.0
2022-06-29 09:55:00,84.35,84.52,84.33,84.42,51098.0,72.2527,72.3983,72.2356,72.3127,51098.0
2022-06-29 10:00:00,84.42,84.59,84.38,84.5,276107.0,72.3127,72.4583,72.2784,72.3812,276107.0
2022-06-29 10:05:00,84.49,84.6,84.46,84.59,89543.0,72.3726,72.4669,72.3469,72.4583,89543.0
2022-06-29 10:10:00,84.59,84.75,84.58,84.61,128297.0,72.4583,72.5953,72.4497,72.4754,128297.0
2022-06-29 10:15:00,84.62,84.64,84.53,84.55,162737.0,72.484,72.5011,72.4069,72.424,162737.0
2022-06-29 10:20:00,84.56,84.63,84.55,84.6,76498.0,72.4326,72.4925,72.424,72.4669,76498.0
2022-06-29 10:25:00,84.59,84.67,84.54,84.64,74321.0,72.4583,72.5268,72.4155,72.5011,74321.0
2022-06-29 10:30:00,84.63,84.67,84.56,84.59,44218.0,72.4925,72.5268,72.4326,72.4583,44218.0
2022-06-29 10:35:00,84.6,84.72,84.59,84.71,305162.0,72.4669,72.5696,72.4583,72.5611,305162.0
2022-06-29 10:40:00,84.71,84.85,84.66,84.79,85486.0,72.5611,72.681,72.5182,72.6296,85486.0
2022-06-29 10:45:00,84.79,84.84,84.73,84.81,48175.0,72.6296,72.6724,72.5782,72.6467,48175.0
2022-06-29 10:50:00,84.81,84.84,84.77,84.77,31172.0,72.6467,72.6724,72.6125,72.6125,31172.0
2022-06-29 10:55:00,84.78,84.79,84.73,84.78,20064.0,72.621,72.6296,72.5782,72.621,20064.0
2022-06-29 11:00:00,84.79,84.81,84.76,84.76,16467.0,72.6296,72.6467,72.6039,72.6039,16467.0
2022-06-29 11:05:00,84.75,84.83,84.73,84.82,29791.0,72.5953,72.6639,72.5782,72.6553,29791.0
2022-06-29 11:10:00,84.82,84.87,84.8,84.82,25674.0,72.6553,72.6981,72.6382,72.6553,25674.0
2022-06-29 11:15:00,84.82,84.85,84.78,84.79,25233.0,72.6553,72.681,72.621,72.6296,25233.0
2022-06-29 11:20:00,84.79,84.82,84.72,84.73,75335.0,72.6296,72.6553,72.5696,72.5782,75335.0
2022-06-29 11:25:00,84.74,84.8,84.74,84.79,40700.0,72.5868,72.6382,72.5868,72.6296,40700.0
2022-06-29 11:30:00,84.78,84.82,84.76,84.81,28961.0,72.621,72.6553,72.6039,72.6467,28961.0
2022-06-29 11:35:00,84.81,84.87,84.81,84.81,30688.0,72.6467,72.6981,72.6467,72.6467,30688.0
2022-06-29 11:40:00,84.81,84.84,84.78,84.79,127379.0,72.6467,72.6724,72.621,72.6296,127379.0
2022-06-29 11:45:00,84.79,84.83,84.78,84.8,62331.0,72.6296,72.6639,72.621,72.6382,62331.0
2022-06-29 11:50:00,84.8,84.83,84.78,84.81,15563.0,72.6382,72.6639,72.621,72.6467,15563.0
2022-06-29 11:55:00,84.81,84.85,84.78,84.83,17914.0,72.6467,72.681,72.621,72.6639,17914.0
2022-06-29 12:00:00,84.84,84.9,84.82,84.83,36377.0,72.6724,72.7238,72.6553,72.6639,36377.0
2022-06-29 12:05:00,84.84,84.84,84.79,84.82,14514.0,72.6724,72.6724,72.6296,72.6553,14514.0
2022-06-29 12:10:00,84.83,84.88,84.79,84.8,47376.0,72.6639,72.7067,72.6296,72.6382,47376.0
2022-06-29 12:15:00,84.8,84.86,84.79,84.82,19370.0,72.6382,72.6896,72.6296,72.6553,19370.0
2022-06-29 12:20:00,84.82,84.83,84.79,84.8,16060.0,72.6553,72.6639,72.6296,72.6382,16060.0
2022-06-29 12:25:00,84.8,84.82,84.79,84.8,71097.0,72.6382,72.6553,72.6296,72.6382,71097.0
2022-06-29 12:30:00,84.79,84.8,84.67,84.72,271241.0,72.6296,72.6382,72.5268,72.5696,271241.0
2022-06-29 12:35:00,84.72,84.81,84.68,84.72,182075.0,72.5696,72.6467,72.5354,72.5696,182075.0
2022-06-29 12:40:00,84.73,84.75,84.72,84.75,47659.0,72.5782,72.5953,72.5696,72.5953,47659.0
2022-06-29 12:45:00,84.74,84.76,84.69,84.7,20683.0,72.5868,72.6039,72.5439,72.5525,20683.0
2022-06-29 12:50:00,84.69,84.74,84.69,84.72,40571.0,72.5439,72.5868,72.5439,72.5696,40571.0
2022-06-29 12:55:00,84.72,84.76,84.71,84.75,126193.0,72.5696,72.6039,72.5611,72.5953,126193.0
2022-06-29 13:00:00,84.74,84.78,84.71,84.72,90132.0,72.5868,72.621,72.5611,72.5696,90132.0
2022-06-29 13:05:00,84.73,84.75,84.7,84.74,16322.0,72.5782,72.5953,72.5525,72.5868,16322.0
2022-06-29 13:10:00,84.74,84.76,84.74,84.76,93299.0,72.5868,72.6039,72.5868,72.6039,93299.0
2022-06-29 13:15:00,84.75,84.76,84.73,84.75,45864.0,72.5953,72.6039,72.5782,72.5953,45864.0
2022-06-29 13:20:00,84.75,84.75,84.72,84.74,12443.0,72.5953,72.5953,72.5696,72.5868,12443.0
2022-06-29 13:25:00,84.73,84.79,84.73,84.79,18806.0,72.5782,72.6296,72.5782,72.6296,18806.0
2022-06-29 13:30:00,84.78,84.78,84.72,84.74,13288.0,72.621,72.621,72.5696,72.5868,13288.0
2022-06-29 13:35:00,84.75,84.79,84.74,84.78,22798.0,72.5953,72.6296,72.5868,72.621,22798.0
2022-06-29 13:40:00,84.78,84.81,84.76,84.76,25660.0,72.621,72.6467,72.6039,72.6039,25660.0
2022-06-29 13:45:00,84.76,84.77,84.74,84.76,15833.0,72.6039,72.6125,72.5868,72.6039,15833.0
2022-06-29 13:50:00,84.76,84.8,84.76,84.8,13591.0,72.6039,72.6382,72.6039,72.6382,13591.0
2022-06-29 13:55:00,84.8,84.85,84.79,84.83,25867.0,72.6382,72.681,72.6296,72.6639,25867.0
2022-06-29 14:00:00,84.82,84.88,84.82,84.85,40772.0,72.6553,72.7067,72.6553,72.681,40772.0
2022-06-29 14:05:00,84.85,84.91,84.85,84.89,31150.0,72.681,72.7324,72.681,72.7153,31150.0
2022-06-29 14:10:00,84.89,84.93,84.88,84.89,14272.0,72.7153,72.7495,72.7067,72.7153,14272.0
2022-06-29 14:15:00,84.9,84.91,84.89,84.9,12822.0,72.7238,72.7324,72.7153,72.7238,12822.0
2022-06-29 14:20:00,84.88,84.91,84.88,84.9,16936.0,72.7067,72.7324,72.7067,72.7238,16936.0
2022-06-29 14:25:00,84.89,84.92,84.88,84.9,26905.0,72.7153,72.741,72.7067,72.7238,26905.0
2022-06-29 14:30:00,84.91,84.93,84.89,84.9,20052.0,72.7324,72.7495,72.7153,72.7238,20052.0
2022-06-29 14:35:00,84.9,84.91,84.85,84.86,79624.0,72.7238,72.7324,72.681,72.6896,79624.0
2022-06-29 14:40:00,84.85,84.87,84.83,84.83,41265.0,72.681,72.6981,72.6639,72.6639,41265.0
2022-06-29 14:45:00,84.83,84.85,84.81,84.83,24720.0,72.6639,72.681,72.6467,72.6639,24720.0
2022-06-29 14:50:00,84.83,84.83,84.79,84.81,65042.0,72.6639,72.6639,72.6296,72.6467,65042.0
2022-06-29 14:55:00,84.81,84.81,84.8,84.81,31715.0,72.6467,72.6467,72.6382,72.6467,31715.0
2022-06-29 15:00:00,84.81,84.87,84.81,84.85,58691.0,72.6467,72.6981,72.6467,72.681,58691.0
2022-06-29 15:05:00,84.85,84.87,84.81,84.86,39178.0,72.681,72.6981,72.6467,72.6896,39178.0
2022-06-29 15:10:00,84.86,84.93,84.85,84.93,69932.0,72.6896,72.7495,72.681,72.7495,69932.0
2022-06-29 15:15:00,84.92,84.96,84.91,84.94,36698.0,72.741,72.7752,72.7324,72.7581,36698.0
2022-06-29 15:20:00,84.94,84.96,84.87,84.89,109702.0,72.7581,72.7752,72.6981,72.7153,109702.0
2022-06-29 15:25:00,84.88,84.89,84.87,84.89,36236.0,72.7067,72.7153,72.6981,72.7153,36236.0
2022-06-29 15:30:00,84.89,84.89,84.87,84.89,43347.0,72.7153,72.7153,72.6981,72.7153,43347.0
2022-06-29 15:35:00,84.88,84.95,84.88,84.93,46352.0,72.7067,72.7667,72.7067,72.7495,46352.0
2022-06-29 15:40:00,84.92,84.96,84.92,84.95,70807.0,72.741,72.7752,72.741,72.7667,70807.0
2022-06-29 15:45:00,84.95,84.98,84.93,84.94,59143.0,72.7667,72.7924,72.7495,72.7581,59143.0
2022-06-29 15:50:00,84.94,85.02,84.93,85.02,97959.0,72.7581,72.8266,72.7495,72.8266,97959.0
2022-06-29 15:55:00,85.02,85.03,84.9,84.96,192417.0,72.8266,72.8352,72.7238,72.7752,192417.0
2022-06-30 09:30:00,84.71,84.83,84.71,84.76,253239.0,72.5611,72.6639,72.5611,72.6039,253239.0
2022-06-30 09:35:00,84.75,84.81,84.67,84.67,158674.0,72.5953,72.6467,72.5268,72.5268,158674.0
2022-06-30 09:40:00,84.67,84.76,84.59,84.62,229457.0,72.5268,72.6039,72.4583,72.484,229457.0
2022-06-30 09:45:00,84.62,84.67,84.59,84.62,45025.0,72.484,72.5268,72.4583,72.484,45025.0
2022-06-30 09:50:00,84.62,84.62,84.54,84.55,36045.0,72.484,72.484,72.4155,72.424,36045.0
2022-06-30 09:55:00,84.54,84.54,84.47,84.47,90329.0,72.4155,72.4155,72.3555,72.3555,90329.0
2022-06-30 10:00:00,84.47,84.47,84.28,84.3,857344.0,72.3555,72.3555,72.1927,72.2099,857344.0
2022-06-30 10:05:00,84.29,84.35,84.29,84.33,92184.0,72.2013,72.2527,72.2013,72.2356,92184.0
2022-06-30 10:10:00,84.33,84.44,84.31,84.44,117538.0,72.2356,72.3298,72.2184,72.3298,117538.0
2022-06-30 10:15:00,84.44,84.47,84.41,84.42,25996.0,72.3298,72.3555,72.3041,72.3127,25996.0
2022-06-30 10:20:00,84.42,84.42,84.38,84.41,28580.0,72.3127,72.3127,72.2784,72.3041,28580.0
2022-06-30 10:25:00,84.41,84.45,84.39,84.41,23096.0,72.3041,72.3384,72.287,72.3041,23096.0
2022-06-30 10:30:00,84.41,84.51,84.41,84.5,23487.0,72.3041,72.3898,72.3041,72.3812,23487.0
2022-06-30 10:35:00,84.5,84.56,84.5,84.54,69588.0,72.3812,72.4326,72.3812,72.4155,69588.0
2022-06-30 10:40:00,84.54,84.54,84.37,84.48,605370.0,72.4155,72.4155,72.2698,72.3641,605370.0
2022-06-30 10:45:00,84.48,84.49,84.39,84.42,123855.0,72.3641,72.3726,72.287,72.3127,123855.0
2022-06-30 10:50:00,84.43,84.56,84.43,84.55,2864.0,72.3212,72.4326,72.3212,72.424,2864.0
2022-06-30 10:55:00,84.52,84.59,84.51,84.57,9640.0,72.3983,72.4583,72.3898,72.4412,9640.0
2022-06-30 11:00:00,84.57,84.6,84.53,84.54,7151.0,72.4412,72.4669,72.4069,72.4155,7151.0
2022-06-30 11:05:00,84.55,84.6,84.51,84.59,11678.0,72.424,72.4669,72.3898,72.4583,11678.0
2022-06-30 11:10:00,84.6,84.63,84.57,84.61,7729.0,72.4669,72.4925,72.4412,72.4754,7729.0
2022-06-30 11:15:00,84.62,84.69,84.62,84.66,40911.0,72.484,72.5439,72.484,72.5182,40911.0
2022-06-30 11:20:00,84.66,84.74,84.65,84.7,41763.0,72.5182,72.5868,72.5097,72.5525,41763.0
2022-06-30 11:25:00,84.7,84.79,84.69,84.74,54849.0,72.5525,72.6296,72.5439,72.5868,54849.0
2022-06-30 11:30:00,84.74,84.76,84.72,84.74,128541.0,72.5868,72.6039,72.5696,72.5868,128541.0
2022-06-30 11:35:00,84.74,84.8,84.72,84.8,38689.0,72.5868,72.6382,72.5696,72.6382,38689.0
2022-06-30 11:40:00,84.81,84.85,84.79,84.84,29985.0,72.6467,72.681,72.6296,72.6724,29985.0
2022-06-30 11:45:00,84.83,84.94,84.81,84.93,45241.0,72.6639,72.7581,72.6467,72.7495,45241.0
2022-06-30 11:50:00,84.9,84.92,84.85,84.85,18097.0,72.7238,72.741,72.681,72.681,18097.0
2022-06-30 11:55:00,84.85,84.91,84.81,84.91,15884.0,72.681,72.7324,72.6467,72.7324,15884.0
2022-06-30 12:00:00,84.9,84.92,84.88,84.9,14399.0,72.7238,72.741,72.7067,72.7238,14399.0
2022-06-30 12:05:00,84.9,84.91,84.85,84.85,17436.0,72.7238,72.7324,72.681,72.681,17436.0
2022-06-30 12:10:00,84.84,84.92,84.83,84.92,18934.0,72.6724,72.741,72.6639,72.741,18934.0
2022-06-30 12:15:00,84.92,84.95,84.92,84.94,35951.0,72.741,72.7667,72.741,72.7581,35951.0
2022-06-30 12:20:00,84.94,85.01,84.93,85.01,58032.0,72.7581,72.8181,72.7495,72.8181,58032.0
2022-06-30 12:25:00,85.01,85.09,85.0,85.06,9645.0,72.8181,72.8866,72.8095,72.8609,9645.0
2022-06-30 12:30:00,85.06,85.13,85.06,85.12,34922.0,72.8609,72.9208,72.8609,72.9123,34922.0
2022-06-30 12:35:00,85.11,85.11,84.97,85.01,114056.0,72.9037,72.9037,72.7838,72.8181,114056.0
2022-06-30 12:40:00,85.0,85.06,84.99,85.06,10902.0,72.8095,72.8609,72.8009,72.8609,10902.0
2022-06-30 12:45:00,85.05,85.06,85.0,85.02,15779.0,72.8523,72.8609,72.8095,72.8266,15779.0
2022-06-30 12:50:00,85.02,85.1,84.99,85.1,22356.0,72.8266,72.8951,72.8009,72.8951,22356.0
2022-06-30 12:55:00,85.11,85.12,85.08,85.12,56231.0,72.9037,72.9123,72.878,72.9123,56231.0
2022-06-30 13:00:00,85.11,85.18,85.11,85.17,23971.0,72.9037,72.9637,72.9037,72.9551,23971.0
2022-06-30 13:05:00,85.18,85.2,85.14,85.2,85753.0,72.9637,72.9808,72.9294,72.9808,85753.0
2022-06-30 13:10:00,85.19,85.2,85.18,85.19,24014.0,72.9722,72.9808,72.9637,72.9722,24014.0
2022-06-30 13:15:00,85.19,85.23,85.18,85.23,12494.0,72.9722,73.0065,72.9637,73.0065,12494.0
2022-06-30 13:20:00,85.23,85.24,85.21,85.23,12816.0,73.0065,73.0151,72.9894,73.0065,12816.0
2022-06-30 13:25:00,85.22,85.23,85.21,85.22,16321.0,72.9979,73.0065,72.9894,72.9979,16321.0
2022-06-30 13:30:00,85.21,85.31,85.2,85.3,52440.0,72.9894,73.075,72.9808,73.0665,52440.0
2022-06-30 13:35:00,85.31,85.44,85.31,85.34,107897.0,73.075,73.1864,73.075,73.1007,107897.0
2022-06-30 13:40:00,85.35,85.36,85.33,85.34,10814.0,73.1093,73.1179,73.0922,73.1007,10814.0
2022-06-30 13:45:00,85.34,85.35,85.32,85.35,35016.0,73.1007,73.1093,73.0836,73.1093,35016.0
2022-06-30 13:50:00,85.35,85.35,85.33,85.34,38886.0,73.1093,73.1093,73.0922,73.1007,38886.0
2022-06-30 13:55:00,85.34,85.34,85.3,85.33,11181.0,73.1007,73.1007,73.0665,73.0922,11181.0
2022-06-30 14:00:00,85.34,85.35,85.3,85.32,20688.0,73.1007,73.1093,73.0665,73.0836,20688.0
2022-06-30 14:05:00,85.32,85.34,85.29,85.33,85221.0,73.0836,73.1007,73.0579,73.0922,85221.0
2022-06-30 14:10:00,85.35,85.35,85.23,85.26,30766.0,73.1093,73.1093,73.0065,73.0322,30766.0
2022-06-30 14:15:00,85.25,85.33,85.24,85.32,26829.0,73.0236,73.0922,73.0151,73.0836,26829.0
2022-06-30 14:20:00,85.35,85.36,85.31,85.32,24663.0,73.1093,73.1179,73.075,73.0836,24663.0
2022-06-30 14:25:00,85.3,85.35,85.26,85.33,52496.0,73.0665,73.1093,73.0322,73.0922,52496.0
2022-06-30 14:30:00,85.34,85.36,85.33,85.36,41400.0,73.1007,73.1179,73.0922,73.1179,41400.0
2022-06-30 14:35:00,85.36,85.42,85.35,85.38,31150.0,73.1179,73.1692,73.1093,73.135,31150.0
2022-06-30 14:40:00,85.38,85.42,85.36,85.39,58794.0,73.135,73.1692,73.1179,73.1436,58794.0
2022-06-30 14:45:00,85.39,85.47,85.38,85.47,33735.0,73.1436,73.2121,73.135,73.2121,33735.0
2022-06-30 14:50:00,85.47,85.47,85.4,85.42,32877.0,73.2121,73.2121,73.1521,73.1692,32877.0
2022-06-30 14:55:00,85.42,85.46,85.41,85.44,25910.0,73.1692,73.2035,73.1607,73.1864,25910.0
2022-06-30 15:00:00,85.44,85.47,85.42,85.46,47678.0,73.1864,73.2121,73.1692,73.2035,47678.0
2022-06-30 15:05:00,85.45,85.46,85.3,85.32,53801.0,73.1949,73.2035,73.0665,73.0836,53801.0
2022-06-30 15:10:00,85.34,85.35,85.29,85.3,54348.0,73.1007,73.1093,73.0579,73.0665,54348.0
2022-06-30 15:15:00,85.29,85.32,85.26,85.31,62584.0,73.0579,73.0836,73.0322,73.075,62584.0
2022-06-30 15:20:00,85.32,85.35,85.3,85.31,58371.0,73.0836,73.1093,73.0665,73.075,58371.0
2022-06-30 15:25:00,85.31,85.42,85.31,85.42,19145.0,73.075,73.1692,73.075,73.1692,19145.0
2022-06-30 15:30:00,85.42,85.47,85.41,85.43,28713.0,73.1692,73.2121,73.1607,73.1778,28713.0
2022-06-30 15:35:00,85.42,85.46,85.38,85.42,98611.0,73.1692,73.2035,73.135,73.1692,98611.0
2022-06-30 15:40:00,85.42,85.44,85.41,85.42,95398.0,73.1692,73.1864,73.1607,73.1692,95398.0
2022-06-30 15:45:00,85.42,85.43,85.34,85.35,118286.0,73.1692,73.1778,73.1007,73.1093,118286.0
2022-06-30 15:50:00,85.34,85.37,85.26,85.27,95753.0,73.1007,73.1264,73.0322,73.0408,95753.0
2022-06-30 15:55:00,85.27,85.31,85.22,85.31,222292.0,73.0408,73.075,72.9979,73.075,222292.0
2022-07-01 09:30:00,85.68,86.0,85.68,85.96,496459.0,73.6996,73.9748,73.6996,73.9404,496459.0
2022-07-01 09:35:00,85.96,86.27,85.92,86.25,100595.0,73.9404,74.2071,73.906,74.1899,100595.0
2022-07-01 09:40:00,86.25,86.32,86.19,86.22,309727.0,74.1899,74.2501,74.1382,74.1641,309727.0
2022-07-01 09:45:00,86.22,86.3,86.19,86.21,78121.0,74.1641,74.2329,74.1382,74.1555,78121.0
2022-07-01 09:50:00,86.22,86.24,86.18,86.21,38431.0,74.1641,74.1813,74.1296,74.1555,38431.0
2022-07-01 09:55:00,86.21,86.22,86.07,86.09,26460.0,74.1555,74.1641,74.035,74.0522,26460.0
2022-07-01 10:00:00,86.1,86.29,86.1,86.14,77712.0,74.0608,74.2243,74.0608,74.0952,77712.0
2022-07-01 10:05:00,86.14,86.34,86.14,86.34,187432.0,74.0952,74.2673,74.0952,74.2673,187432.0
2022-07-01 10:10:00,86.35,86.35,86.1,86.16,466154.0,74.2759,74.2759,74.0608,74.1124,466154.0
2022-07-01 10:15:00,86.15,86.15,85.97,86.1,102168.0,74.1038,74.1038,73.949,74.0608,102168.0
2022-07-01 10:20:00,86.1,86.14,86.07,86.1,27109.0,74.0608,74.0952,74.035,74.0608,27109.0
2022-07-01 10:25:00,86.1,86.14,86.06,86.07,43358.0,74.0608,74.0952,74.0264,74.035,43358.0
2022-07-01 10:30:00,86.06,86.09,85.92,85.95,99151.0,74.0264,74.0522,73.906,73.9318,99151.0
2022-07-01 10:35:00,85.94,85.98,85.8,85.8,168225.0,73.9232,73.9576,73.8028,73.8028,168225.0
2022-07-01 10:40:00,85.8,85.86,85.76,85.86,294250.0,73.8028,73.8544,73.7684,73.8544,294250.0
2022-07-01 10:45:00,85.88,85.88,85.78,85.81,274340.0,73.8716,73.8716,73.7856,73.8114,274340.0
2022-07-01 10:50:00,85.81,85.82,85.67,85.71,77527.0,73.8114,73.82,73.691,73.7254,77527.0
2022-07-01 10:55:00,85.72,85.75,85.7,85.73,30830.0,73.734,73.7598,73.7168,73.7426,30830.0
2022-07-01 11:00:00,85.73,85.78,85.69,85.76,95568.0,73.7426,73.7856,73.7082,73.7684,95568.0
2022-07-01 11:05:00,85.76,85.78,85.71,85.78,39464.0,73.7684,73.7856,73.7254,73.7856,39464.0
2022-07-01 11:10:00,85.78,85.8,85.73,85.78,41277.0,73.7856,73.8028,73.7426,73.7856,41277.0
2022-07-01 11:15:00,85.78,85.82,85.72,85.73,64189.0,73.7856,73.82,73.734,73.7426,64189.0
2022-07-01 11:20:00,85.73,85.8,85.73,85.75,33236.0,73.7426,73.8028,73.7426,73.7598,33236.0
2022-07-01 11:25:00,85.76,85.81,85.75,85.77,31562.0,73.7684,73.8114,73.7598,73.777,31562.0
2022-07-01 11:30:00,85.77,85.86,85.77,85.86,29312.0,73.777,73.8544,73.777,73.8544,29312.0
2022-07-01 11:35:00,85.86,85.88,85.81,85.85,31376.0,73.8544,73.8716,73.8114,73.8458,31376.0
2022-07-01 11:40:00,85.85,85.91,85.83,85.85,15225.0,73.8458,73.8974,73.8286,73.8458,15225.0
2022-07-01 11:45:00,85.84,85.85,85.8,85.83,29290.0,73.8372,73.8458,73.8028,73.8286,29290.0
2022-07-01 11:50:00,85.83,85.83,85.76,85.78,19734.0,73.8286,73.8286,73.7684,73.7856,19734.0
2022-07-01 11:55:00,85.78,85.81,85.76,85.76,14224.0,73.7856,73.8114,73.7684,73.7684,14224.0
2022-07-01 12:00:00,85.77,85.82,85.77,85.81,17652.0,73.777,73.82,73.777,73.8114,17652.0
2022-07-01 12:05:00,85.81,85.82,85.79,85.81,56562.0,73.8114,73.82,73.7942,73.8114,56562.0
2022-07-01 12:10:00,85.81,85.85,85.81,85.83,77196.0,73.8114,73.8458,73.8114,73.8286,77196.0
2022-07-01 12:15:00,85.82,85.88,85.81,85.88,72330.0,73.82,73.8716,73.8114,73.8716,72330.0
2022-07-01 12:20:00,85.88,85.9,85.85,85.88,230689.0,73.8716,73.8888,73.8458,73.8716,230689.0
2022-07-01 12:25:00,85.87,85.89,85.85,85.86,15449.0,73.863,73.8802,73.8458,73.8544,15449.0
2022-07-01 12:30:00,85.86,85.86,85.81,85.82,21112.0,73.8544,73.8544,73.8114,73.82,21112.0
2022-07-01 12:35:00,85.83,85.87,85.83,85.84,32327.0,73.8286,73.863,73.8286,73.8372,32327.0
2022-07-01 12:40:00,85.85,85.89,85.85,85.87,23810.0,73.8458,73.8802,73.8458,73.863,23810.0
2022-07-01 12:45:00,85.86,85.98,85.86,85.98,29193.0,73.8544,73.9576,73.8544,73.9576,29193.0
2022-07-01 12:50:00,85.98,85.99,85.93,85.94,27579.0,73.9576,73.9662,73.9146,73.9232,27579.0
2022-07-01 12:55:00,85.93,85.93,85.77,85.79,27457.0,73.9146,73.9146,73.777,73.7942,27457.0
2022-07-01 13:00:00,85.78,85.86,85.78,85.84,21045.0,73.7856,73.8544,73.7856,73.8372,21045.0
2022-07-01 13:05:00,85.84,85.85,85.8,85.84,12764.0,73.8372,73.8458,73.8028,73.8372,12764.0
2022-07-01 13:10:00,85.84,85.87,85.83,85.86,17341.0,73.8372,73.863,73.8286,73.8544,17341.0
2022-07-01 13:15:00,85.86,85.86,85.79,85.86,151181.0,73.8544,73.8544,73.7942,73.8544,151181.0
2022-07-01 13:20:00,85.85,85.86,85.79,85.84,37405.0,73.8458,73.8544,73.7942,73.8372,37405.0
2022-07-01 13:25:00,85.83,85.87,85.83,85.86,25017.0,73.8286,73.863,73.8286,73.8544,25017.0
2022-07-01 13:30:00,85.87,85.92,85.85,85.92,40296.0,73.863,73.906,73.8458,73.906,40296.0
2022-07-01 13:35:00,85.92,85.94,85.89,85.94,15618.0,73.906,73.9232,73.8802,73.9232,15618.0
2022-07-01 13:40:00,85.94,85.98,85.92,85.98,21263.0,73.9232,73.9576,73.906,73.9576,21263.0
2022-07-01 13:45:00,85.98,86.02,85.97,86.01,31145.0,73.9576,73.992,73.949,73.9834,31145.0
2022-07-01 13:50:00,86.01,86.04,85.95,85.95,196346.0,73.9834,74.0092,73.9318,73.9318,196346.0
2022-07-01 13:55:00,85.95,85.99,85.91,85.99,39480.0,73.9318,73.9662,73.8974,73.9662,39480.0
2022-07-01 14:00:00,86.0,86.03,85.98,86.01,30907.0,73.9748,74.0006,73.9576,73.9834,30907.0
2022-07-01 14:05:00,86.01,86.03,86.0,86.02,34739.0,73.9834,74.0006,73.9748,73.992,34739.0
2022-07-01 14:10:00,86.02,86.04,86.01,86.04,21673.0,73.992,74.0092,73.9834,74.0092,21673.0
2022-07-01 14:15:00,86.04,86.06,86.03,86.06,23430.0,74.0092,74.0264,74.0006,74.0264,23430.0
2022-07-01 14:20:00,86.06,86.1,86.06,86.1,23313.0,74.0264,74.0608,74.0264,74.0608,23313.0
2022-07-01 14:25:00,86.1,86.11,86.07,86.09,20463.0,74.0608,74.0694,74.035,74.0522,20463.0
2022-07-01 14:30:00,86.1,86.15,86.09,86.15,16445.0,74.0608,74.1038,74.0522,74.1038,16445.0
2022-07-01 14:35:00,86.15,86.19,86.12,86.18,38233.0,74.1038,74.1382,74.078,74.1296,38233.0
2022-07-01 14:40:00,86.19,86.21,86.18,86.21,14225.0,74.1382,74.1555,74.1296,74.1555,14225.0
2022-07-01 14:45:00,86.21,86.27,86.2,86.26,14357.0,74.1555,74.2071,74.1469,74.1985,14357.0
2022-07-01 14:50:00,86.26,86.27,86.21,86.21,27813.0,74.1985,74.2071,74.1555,74.1555,27813.0
2022-07-01 14:55:00,86.21,86.21,86.18,86.2,23794.0,74.1555,74.1555,74.1296,74.1469,23794.0
2022-07-01 15:00:00,86.2,86.2,86.15,86.15,27342.0,74.1469,74.1469,74.1038,74.1038,27342.0
2022-07-01 15:05:00,86.15,86.17,86.14,86.17,36752.0,74.1038,74.121,74.0952,74.121,36752.0
2022-07-01 15:10:00,86.17,86.17,86.16,86.17,13226.0,74.121,74.121,74.1124,74.121,13226.0
2022-07-01 15:15:00,86.17,86.17,86.11,86.12,64802.0,74.121,74.121,74.0694,74.078,64802.0
2022-07-01 15:20:00,86.12,86.14,86.09,86.14,13833.0,74.078,74.0952,74.0522,74.0952,13833.0
2022-07-01 15:25:00,86.14,86.16,86.12,86.16,16198.0,74.0952,74.1124,74.078,74.1124,16198.0
2022-07-01 15:30:00,86.16,86.18,86.15,86.17,18875.0,74.1124,74.1296,74.1038,74.121,18875.0
2022-07-01 15:35:00,86.18,86.2,86.17,86.2,26393.0,74.1296,74.1469,74.121,74.1469,26393.0
2022-07-01 15:40:00,86.2,86.2,86.18,86.19,69804.0,74.1469,74.1469,74.1296,74.1382,69804.0
2022-07-01 15:45:00,86.19,86.19,86.17,86.18,60855.0,74.1382,74.1382,74.121,74.1296,60855.0
2022-07-01 15:50:00,86.19,86.19,86.09,86.1,75358.0,74.1382,74.1382,74.0522,74.0608,75358.0
2022-07-01 15:55:00,86.1,86.15,86.09,86.14,122746.0,74.0608,74.1038,74.0522,74.0952,122746.0
2022-07-05 09:30:00,85.22,85.24,85.17,85.22,92948.0,73.3039,73.3211,73.2609,73.3039,92948.0
2022-07-05 09:35:00,85.23,85.26,85.22,85.24,146307.0,73.3125,73.3383,73.3039,73.3211,146307.0
2022-07-05 09:40:00,85.24,85.29,85.19,85.29,140468.0,73.3211,73.3641,73.2781,73.3641,140468.0
2022-07-05 09:45:00,85.28,85.37,85.26,85.27,87451.0,73.3555,73.4329,73.3383,73.3469,87451.0
2022-07-05 09:50:00,85.27,85.27,85.16,85.2,71898.0,73.3469,73.3469,73.2523,73.2867,71898.0
2022-07-05 09:55:00,85.2,85.2,85.06,85.14,64129.0,73.2867,73.2867,73.1663,73.2351,64129.0
2022-07-05 10:00:00,85.13,85.16,85.07,85.07,103823.0,73.2265,73.2523,73.1749,73.1749,103823.0
2022-07-05 10:05:00,85.07,85.1,84.99,85.02,89621.0,73.1749,73.2007,73.106,73.1318,89621.0
2022-07-05 10:10:00,85.02,85.13,85.02,85.12,112468.0,73.1318,73.2265,73.1318,73.2179,112468.0
2022-07-05 10:15:00,85.12,85.12,85.07,85.1,85004.0,73.2179,73.2179,73.1749,73.2007,85004.0
2022-07-05 10:20:00,85.09,85.12,85.07,85.12,35307.0,73.1921,73.2179,73.1749,73.2179,35307.0
2022-07-05 10:25:00,85.12,85.17,85.11,85.15,33901.0,73.2179,73.2609,73.2093,73.2437,33901.0
2022-07-05 10:30:00,85.14,85.24,85.14,85.15,29652.0,73.2351,73.3211,73.2351,73.2437,29652.0
2022-07-05 10:35:00,85.15,85.22,85.14,85.21,59702.0,73.2437,73.3039,73.2351,73.2953,59702.0
2022-07-05 10:40:00,85.2,85.24,85.18,85.2,39470.0,73.2867,73.3211,73.2695,73.2867,39470.0
2022-07-05 10:45:00,85.2,85.2,85.12,85.12,24532.0,73.2867,73.2867,73.2179,73.2179,24532.0
2022-07-05 10:50:00,85.13,85.19,85.12,85.18,21326.0,73.2265,73.2781,73.2179,73.2695,21326.0
2022-07-05 10:55:00,85.17,85.25,85.16,85.22,25786.0,73.2609,73.3297,73.2523,73.3039,25786.0
2022-07-05 11:00:00,85.22,85.24,85.19,85.2,25133.0,73.3039,73.3211,73.2781,73.2867,25133.0
2022-07-05 11:05:00,85.19,85.27,85.16,85.23,19082.0,73.2781,73.3469,73.2523,73.3125,19082.0
2022-07-05 11:10:00,85.23,85.27,85.21,85.23,20998.0,73.3125,73.3469,73.2953,73.3125,20998.0
2022-07-05 11:15:00,85.23,85.26,85.22,85.24,40189.0,73.3125,73.3383,73.3039,73.3211,40189.0
2022-07-05 11:20:00,85.25,85.26,85.23,85.23,15432.0,73.3297,73.3383,73.3125,73.3125,15432.0
2022-07-05 11:25:00,85.24,85.31,85.22,85.31,35397.0,73.3211,73.3813,73.3039,73.3813,35397.0
2022-07-05 11:30:00,85.31,85.31,85.28,85.29,24832.0,73.3813,73.3813,73.3555,73.3641,24832.0
2022-07-05 11:35:00,85.29,85.31,85.27,85.29,33051.0,73.3641,73.3813,73.3469,73.3641,33051.0
2022-07-05 11:40:00,85.29,85.34,85.29,85.33,18899.0,73.3641,73.4071,73.3641,73.3985,18899.0
2022-07-05 11:45:00,85.34,85.34,85.29,85.32,19065.0,73.4071,73.4071,73.3641,73.3899,19065.0
2022-07-05 11:50:00,85.32,85.38,85.32,85.36,43449.0,73.3899,73.4415,73.3899,73.4243,43449.0
2022-07-05 11:55:00,85.37,85.43,85.36,85.43,23361.0,73.4329,73.4845,73.4243,73.4845,23361.0
2022-07-05 12:00:00,85.43,85.44,85.4,85.4,29963.0,73.4845,73.4931,73.4587,73.4587,29963.0
2022-07-05 12:05:00,85.39,85.4,85.37,85.37,21000.0,73.4501,73.4587,73.4329,73.4329,21000.0
2022-07-05 12:10:00,85.38,85.41,85.37,85.38,22236.0,73.4415,73.4673,73.4329,73.4415,22236.0
2022-07-05 12:15:00,85.38,85.39,85.35,85.39,53651.0,73.4415,73.4501,73.4157,73.4501,53651.0
2022-07-05 12:20:00,85.4,85.41,85.37,85.4,20496.0,73.4587,73.4673,73.4329,73.4587,20496.0
2022-07-05 12:25:00,85.41,85.41,85.35,85.35,39792.0,73.4673,73.4673,73.4157,73.4157,39792.0
2022-07-05 12:30:00,85.35,85.36,85.33,85.33,56796.0,73.4157,73.4243,73.3985,73.3985,56796.0
2022-07-05 12:35:00,85.33,85.34,85.3,85.32,22691.0,73.3985,73.4071,73.3727,73.3899,22691.0
2022-07-05 12:40:00,85.32,85.34,85.3,85.34,14422.0,73.3899,73.4071,73.3727,73.4071,14422.0
2022-07-05 12:45:00,85.34,85.35,85.3,85.31,42785.0,73.4071,73.4157,73.3727,73.3813,42785.0
2022-07-05 12:50:00,85.31,85.32,85.27,85.3,57466.0,73.3813,73.3899,73.3469,73.3727,57466.0
2022-07-05 12:55:00,85.29,85.33,85.27,85.3,74171.0,73.3641,73.3985,73.3469,73.3727,74171.0
2022-07-05 13:00:00,85.29,85.33,85.26,85.31,79483.0,73.3641,73.3985,73.3383,73.3813,79483.0
2022-07-05 13:05:00,85.3,85.32,85.29,85.31,14173.0,73.3727,73.3899,73.3641,73.3813,14173.0
2022-07-05 13:10:00,85.32,85.36,85.31,85.33,79882.0,73.3899,73.4243,73.3813,73.3985,79882.0
2022-07-05 13:15:00,85.34,85.36,85.3,85.35,27066.0,73.4071,73.4243,73.3727,73.4157,27066.0
2022-07-05 13:20:00,85.35,85.37,85.33,85.35,22285.0,73.4157,73.4329,73.3985,73.4157,22285.0
2022-07-05 13:25:00,85.34,85.36,85.33,85.33,13317.0,73.4071,73.4243,73.3985,73.3985,13317.0
2022-07-05 13:30:00,85.33,85.36,85.33,85.34,24864.0,73.3985,73.4243,73.3985,73.4071,24864.0
2022-07-05 13:35:00,85.34,85.38,85.34,85.36,22935.0,73.4071,73.4415,73.4071,73.4243,22935.0
2022-07-05 13:40:00,85.35,85.36,85.33,85.34,11925.0,73.4157,73.4243,73.3985,73.4071,11925.0
2022-07-05 13:45:00,85.34,85.35,85.32,85.32,16005.0,73.4071,73.4157,73.3899,73.3899,16005.0
2022-07-05 13:50:00,85.33,85.34,85.3,85.31,13774.0,73.3985,73.4071,73.3727,73.3813,13774.0
2022-07-05 13:55:00,85.31,85.38,85.3,85.33,27713.0,73.3813,73.4415,73.3727,73.3985,27713.0
2022-07-05 14:00:00,85.33,85.35,85.31,85.34,16326.0,73.3985,73.4157,73.3813,73.4071,16326.0
2022-07-05 14:05:00,85.35,85.35,85.31,85.34,36772.0,73.4157,73.4157,73.3813,73.4071,36772.0
2022-07-05 14:10:00,85.33,85.33,85.32,85.32,11742.0,73.3985,73.3985,73.3899,73.3899,11742.0
2022-07-05 14:15:00,85.32,85.35,85.31,85.35,18461.0,73.3899,73.4157,73.3813,73.4157,18461.0
2022-07-05 14:20:00,85.34,85.39,85.34,85.38,7654.0,73.4071,73.4501,73.4071,73.4415,7654.0
2022-07-05 14:25:00,85.39,85.39,85.36,85.39,19287.0,73.4501,73.4501,73.4243,73.4501,19287.0
2022-07-05 14:30:00,85.39,85.47,85.38,85.46,59406.0,73.4501,73.5189,73.4415,73.5103,59406.0
2022-07-05 14:35:00,85.46,85.47,85.44,85.46,32506.0,73.5103,73.5189,73.4931,73.5103,32506.0
2022-07-05 14:40:00,85.46,85.46,85.44,85.45,24405.0,73.5103,73.5103,73.4931,73.5017,24405.0
2022-07-05 14:45:00,85.45,85.46,85.42,85.43,9073.0,73.5017,73.5103,73.4759,73.4845,9073.0
2022-07-05 14:50:00,85.44,85.46,85.43,85.45,26648.0,73.4931,73.5103,73.4845,73.5017,26648.0
2022-07-05 14:55:00,85.45,85.49,85.44,85.47,18081.0,73.5017,73.5361,73.4931,73.5189,18081.0
2022-07-05 15:00:00,85.48,85.48,85.41,85.41,12982.0,73.5275,73.5275,73.4673,73.4673,12982.0
2022-07-05 15:05:00,85.42,85.46,85.41,85.44,20277.0,73.4759,73.5103,73.4673,73.4931,20277.0
2022-07-05 15:10:00,85.44,85.46,85.43,85.45,19027.0,73.4931,73.5103,73.4845,73.5017,19027.0
2022-07-05 15:15:00,85.45,85.45,85.38,85.39,22624.0,73.5017,73.5017,73.4415,73.4501,22624.0
2022-07-05 15:20:00,85.39,85.43,85.37,85.41,30504.0,73.4501,73.4845,73.4329,73.4673,30504.0
2022-07-05 15:25:00,85.41,85.43,85.38,85.42,34373.0,73.4673,73.4845,73.4415,73.4759,34373.0
2022-07-05 15:30:00,85.42,85.43,85.4,85.4,45502.0,73.4759,73.4845,73.4587,73.4587,45502.0
2022-07-05 15:35:00,85.4,85.45,85.4,85.45,61698.0,73.4587,73.5017,73.4587,73.5017,61698.0
2022-07-05 15:40:00,85.45,85.5,85.44,85.5,57691.0,73.5017,73.5447,73.4931,73.5447,57691.0
2022-07-05 15:45:00,85.5,85.51,85.49,85.5,46577.0,73.5447,73.5533,73.5361,73.5447,46577.0
2022-07-05 15:50:00,85.5,85.5,85.39,85.4,149598.0,73.5447,73.5447,73.4501,73.4587,149598.0
2022-07-05 15:55:00,85.39,85.49,85.39,85.43,430160.0,73.4501,73.5361,73.4501,73.4845,430160.0
2022-07-06 09:30:00,85.12,85.32,85.09,85.3,50329.0,73.2179,73.3899,73.1921,73.3727,50329.0
2022-07-06 09:35:00,85.31,85.33,85.15,85.16,750169.0,73.3813,73.3985,73.2437,73.2523,750169.0
2022-07-06 09:40:00,85.13,85.2,85.1,85.18,172842.0,73.2265,73.2867,73.2007,73.2695,172842.0
2022-07-06 09:45:00,85.17,85.22,85.14,85.17,65058.0,73.2609,73.3039,73.2351,73.2609,65058.0
2022-07-06 09:50:00,85.17,85.19,85.11,85.17,110186.0,73.2609,73.2781,73.2093,73.2609,110186.0
2022-07-06 09:55:00,85.17,85.18,85.1,85.16,29196.0,73.2609,73.2695,73.2007,73.2523,29196.0
2022-07-06 10:00:00,85.16,85.17,84.98,85.05,136971.0,73.2523,73.2609,73.0974,73.1577,136971.0
2022-07-06 10:05:00,85.05,85.12,85.02,85.04,43566.0,73.1577,73.2179,73.1318,73.1491,43566.0
2022-07-06 10:10:00,85.04,85.05,84.84,84.88,60961.0,73.1491,73.1577,72.977,73.0114,60961.0
2022-07-06 10:15:00,84.89,84.91,84.73,84.81,139192.0,73.02,73.0372,72.8824,72.9512,139192.0
2022-07-06 10:20:00,84.81,84.94,84.81,84.91,90666.0,72.9512,73.063,72.9512,73.0372,90666.0
2022-07-06 10:25:00,84.9,84.96,84.85,84.95,102443.0,73.0286,73.0802,72.9856,73.0716,102443.0
2022-07-06 10:30:00,84.95,85.01,84.91,84.94,88852.0,73.0716,73.1232,73.0372,73.063,88852.0
2022-07-06 10:35:00,84.95,85.0,84.89,84.95,28758.0,73.0716,73.1146,73.02,73.0716,28758.0
2022-07-06 10:40:00,84.95,84.95,84.87,84.91,44831.0,73.0716,73.0716,73.0028,73.0372,44831.0
2022-07-06 10:45:00,84.92,84.95,84.87,84.91,24636.0,73.0458,73.0716,73.0028,73.0372,24636.0
2022-07-06 10:50:00,84.9,84.93,84.88,84.91,17370.0,73.0286,73.0544,73.0114,73.0372,17370.0
2022-07-06 10:55:00,84.91,84.96,84.87,84.91,24066.0,73.0372,73.0802,73.0028,73.0372,24066.0
2022-07-06 11:00:00,84.92,84.95,84.84,84.86,17350.0,73.0458,73.0716,72.977,72.9942,17350.0
2022-07-06 11:05:00,84.86,84.87,84.82,84.83,19335.0,72.9942,73.0028,72.9598,72.9684,19335.0
2022-07-06 11:10:00,84.83,84.93,84.78,84.91,24149.0,72.9684,73.0544,72.9254,73.0372,24149.0
2022-07-06 11:15:00,84.89,84.94,84.8,84.81,27953.0,73.02,73.063,72.9426,72.9512,27953.0
2022-07-06 11:20:00,84.81,84.88,84.81,84.86,21724.0,72.9512,73.0114,72.9512,72.9942,21724.0
2022-07-06 11:25:00,84.87,84.87,84.8,84.84,33450.0,73.0028,73.0028,72.9426,72.977,33450.0
2022-07-06 11:30:00,84.84,84.86,84.76,84.79,56474.0,72.977,72.9942,72.9082,72.934,56474.0
2022-07-06 11:35:00,84.78,84.8,84.76,84.8,57159.0,72.9254,72.9426,72.9082,72.9426,57159.0
2022-07-06 11:40:00,84.8,84.81,84.77,84.81,23401.0,72.9426,72.9512,72.9168,72.9512,23401.0
2022-07-06 11:45:00,84.8,84.82,84.78,84.81,46828.0,72.9426,72.9598,72.9254,72.9512,46828.0
2022-07-06 11:50:00,84.81,84.81,84.72,84.73,20840.0,72.9512,72.9512,72.8738,72.8824,20840.0
2022-07-06 11:55:00,84.73,84.8,84.72,84.79,15192.0,72.8824,72.9426,72.8738,72.934,15192.0
2022-07-06 12:00:00,84.78,84.81,84.73,84.73,30531.0,72.9254,72.9512,72.8824,72.8824,30531.0
2022-07-06 12:05:00,84.74,84.77,84.74,84.76,15732.0,72.891,72.9168,72.891,72.9082,15732.0
2022-07-06 12:10:00,84.76,84.78,84.75,84.76,17941.0,72.9082,72.9254,72.8996,72.9082,17941.0
2022-07-06 12:15:00,84.77,84.79,84.74,84.76,18469.0,72.9168,72.934,72.891,72.9082,18469.0
2022-07-06 12:20:00,84.75,84.76,84.73,84.73,15806.0,72.8996,72.9082,72.8824,72.8824,15806.0
2022-07-06 12:25:00,84.73,84.78,84.73,84.75,33933.0,72.8824,72.9254,72.8824,72.8996,33933.0
2022-07-06 12:30:00,84.76,84.78,84.74,84.76,20486.0,72.9082,72.9254,72.891,72.9082,20486.0
2022-07-06 12:35:00,84.75,84.8,84.75,84.78,15407.0,72.8996,72.9426,72.8996,72.9254,15407.0
2022-07-06 12:40:00,84.78,84.82,84.76,84.81,15918.0,72.9254,72.9598,72.9082,72.9512,15918.0
2022-07-06 12:45:00,84.81,84.82,84.8,84.81,6415.0,72.9512,72.9598,72.9426,72.9512,6415.0
2022-07-06 12:50:00,84.81,84.84,84.79,84.84,39443.0,72.9512,72.977,72.934,72.977,39443.0
2022-07-06 12:55:00,84.84,84.84,84.8,84.82,39402.0,72.977,72.977,72.9426,72.9598,39402.0
2022-07-06 13:00:00,84.82,84.84,84.8,84.81,39740.0,72.9598,72.977,72.9426,72.9512,39740.0
2022-07-06 13:05:00,84.81,84.87,84.81,84.86,52955.0,72.9512,73.0028,72.9512,72.9942,52955.0
2022-07-06 13:10:00,84.85,84.9,84.84,84.88,24992.0,72.9856,73.0286,72.977,73.0114,24992.0
2022-07-06 13:15:00,84.88,84.89,84.83,84.86,14162.0,73.0114,73.02,72.9684,72.9942,14162.0
2022-07-06 13:20:00,84.86,84.88,84.82,84.86,72151.0,72.9942,73.0114,72.9598,72.9942,72151.0
2022-07-06 13:25:00,84.86,84.89,84.84,84.86,22154.0,72.9942,73.02,72.977,72.9942,22154.0
2022-07-06 13:30:00,84.86,84.88,84.85,84.87,9916.0,72.9942,73.0114,72.9856,73.0028,9916.0
2022-07-06 13:35:00,84.87,84.89,84.86,84.87,14939.0,73.0028,73.02,72.9942,73.0028,14939.0
2022-07-06 13:40:00,84.87,84.88,84.85,84.86,14403.0,73.0028,73.0114,72.9856,72.9942,14403.0
2022-07-06 13:45:00,84.87,84.87,84.86,84.87,7408.0,73.0028,73.0028,72.9942,73.0028,7408.0
2022-07-06 13:50:00,84.87,84.9,84.86,84.9,16179.0,73.0028,73.0286,72.9942,73.0286,16179.0
2022-07-06 13:55:00,84.9,84.92,84.83,84.83,56759.0,73.0286,73.0458,72.9684,72.9684,56759.0
2022-07-06 14:00:00,84.9,84.9,84.75,84.84,41101.0,73.0286,73.0286,72.8996,72.977,41101.0
2022-07-06 14:05:00,84.85,84.9,84.82,84.87,171243.0,72.9856,73.0286,72.9598,73.0028,171243.0
2022-07-06 14:10:00,84.86,84.89,84.81,84.86,21659.0,72.9942,73.02,72.9512,72.9942,21659.0
2022-07-06 14:15:00,84.87,84.87,84.77,84.79,23203.0,73.0028,73.0028,72.9168,72.934,23203.0
2022-07-06 14:20:00,84.8,84.83,84.78,84.79,16394.0,72.9426,72.9684,72.9254,72.934,16394.0
2022-07-06 14:25:00,84.8,84.9,84.76,84.9,48245.0,72.9426,73.0286,72.9082,73.0286,48245.0
2022-07-06 14:30:00,84.9,84.95,84.85,84.95,39741.0,73.0286,73.0716,72.9856,73.0716,39741.0
2022-07-06 14:35:00,84.95,85.05,84.92,84.98,32006.0,73.0716,73.1577,73.0458,73.0974,32006.0
2022-07-06 14:40:00,85.0,85.1,84.99,85.05,32232.0,73.1146,73.2007,73.106,73.1577,32232.0
2022-07-06 14:45:00,85.04,85.06,84.96,85.03,88640.0,73.1491,73.1663,73.0802,73.1404,88640.0
2022-07-06 14:50:00,85.03,85.04,85.01,85.02,28721.0,73.1404,73.1491,73.1232,73.1318,28721.0
2022-07-06 14:55:00,85.01,85.01,84.96,85.01,32019.0,73.1232,73.1232,73.0802,73.1232,32019.0
2022-07-06 15:00:00,85.01,85.01,84.92,84.92,19756.0,73.1232,73.1232,73.0458,73.0458,19756.0
2022-07-06 15:05:00,84.92,84.93,84.88,84.9,35215.0,73.0458,73.0544,73.0114,73.0286,35215.0
2022-07-06 15:10:00,84.91,84.95,84.9,84.92,22284.0,73.0372,73.0716,73.0286,73.0458,22284.0
2022-07-06 15:15:00,84.93,84.95,84.92,84.94,28665.0,73.0544,73.0716,73.0458,73.063,28665.0
2022-07-06 15:20:00,84.92,84.96,84.91,84.95,35106.0,73.0458,73.0802,73.0372,73.0716,35106.0
2022-07-06 15:25:00,84.95,84.96,84.94,84.96,29733.0,73.0716,73.0802,73.063,73.0802,29733.0
2022-07-06 15:30:00,84.95,84.96,84.92,84.94,92838.0,73.0716,73.0802,73.0458,73.063,92838.0
2022-07-06 15:35:00,84.94,84.98,84.91,84.92,191597.0,73.063,73.0974,73.0372,73.0458,191597.0
2022-07-06 15:40:00,84.92,84.92,84.85,84.86,54038.0,73.0458,73.0458,72.9856,72.9942,54038.0
2022-07-06 15:45:00,84.86,84.92,84.83,84.86,56697.0,72.9942,73.0458,72.9684,72.9942,56697.0
2022-07-06 15:50:00,84.86,84.89,84.73,84.73,114390.0,72.9942,73.02,72.8824,72.8824,114390.0
2022-07-06 15:55:00,84.74,84.79,84.68,84.75,125649.0,72.891,72.934,72.8394,72.8996,125649.0
2022-07-07 09:30:00,84.97,85.11,84.91,85.06,567354.0,73.0888,73.2093,73.0372,73.1663,567354.0
2022-07-07 09:35:00,85.08,85.11,85.04,85.08,73341.0,73.1835,73.2093,73.1491,73.1835,73341.0
2022-07-07 09:40:00,85.1,85.22,85.1,85.2,86780.0,73.2007,73.3039,73.2007,73.2867,86780.0
2022-07-07 09:45:00,85.2,85.29,85.16,85.23,242574.0,73.2867,73.3641,73.2523,73.3125,242574.0
2022-07-07 09:50:00,85.2,85.25,85.15,85.2,57596.0,73.2867,73.3297,73.2437,73.2867,57596.0
2022-07-07 09:55:00,85.2,85.24,85.16,85.19,128064.0,73.2867,73.3211,73.2523,73.2781,128064.0
2022-07-07 10:00:00,85.19,85.19,85.04,85.08,84831.0,73.2781,73.2781,73.1491,73.1835,84831.0
2022-07-07 10:05:00,85.07,85.08,85.0,85.04,28773.0,73.1749,73.1835,73.1146,73.1491,28773.0
2022-07-07 10:10:00,85.04,85.08,85.02,85.04,57626.0,73.1491,73.1835,73.1318,73.1491,57626.0
2022-07-07 10:15:00,85.04,85.05,85.0,85.01,53896.0,73.1491,73.1577,73.1146,73.1232,53896.0
2022-07-07 10:20:00,85.02,85.09,85.0,85.06,147974.0,73.1318,73.1921,73.1146,73.1663,147974.0
2022-07-07 10:25:00,85.06,85.11,85.05,85.1,30249.0,73.1663,73.2093,73.1577,73.2007,30249.0
2022-07-07 10:30:00,85.11,85.11,85.07,85.09,17872.0,73.2093,73.2093,73.1749,73.1921,17872.0
2022-07-07 10:35:00,85.09,85.12,85.07,85.08,32753.0,73.1921,73.2179,73.1749,73.1835,32753.0
2022-07-07 10:40:00,85.08,85.17,85.07,85.14,42523.0,73.1835,73.2609,73.1749,73.2351,42523.0
2022-07-07 10:45:00,85.14,85.16,85.13,85.15,32781.0,73.2351,73.2523,73.2265,73.2437,32781.0
2022-07-07 10:50:00,85.14,85.16,85.12,85.14,17341.0,73.2351,73.2523,73.2179,73.2351,17341.0
2022-07-07 10:55:00,85.14,85.16,85.08,85.11,96922.0,73.2351,73.2523,73.1835,73.2093,96922.0
2022-07-07 11:00:00,85.11,85.19,85.1,85.17,70189.0,73.2093,73.2781,73.2007,73.2609,70189.0
2022-07-07 11:05:00,85.17,85.2,85.15,85.2,46719.0,73.2609,73.2867,73.2437,73.2867,46719.0
2022-07-07 11:10:00,85.2,85.2,85.17,85.19,77169.0,73.2867,73.2867,73.2609,73.2781,77169.0
2022-07-07 11:15:00,85.19,85.28,85.19,85.26,72729.0,73.2781,73.3555,73.2781,73.3383,72729.0
2022-07-07 11:20:00,85.26,85.29,85.23,85.23,129334.0,73.3383,73.3641,73.3125,73.3125,129334.0
2022-07-07 11:25:00,85.23,85.26,85.23,85.24,14811.0,73.3125,73.3383,73.3125,73.3211,14811.0
2022-07-07 11:30:00,85.24,85.25,85.22,85.23,18417.0,73.3211,73.3297,73.3039,73.3125,18417.0
2022-07-07 11:35:00,85.23,85.23,85.17,85.19,93723.0,73.3125,73.3125,73.2609,73.2781,93723.0
2022-07-07 11:40:00,85.19,85.2,85.15,85.18,44064.0,73.2781,73.2867,73.2437,73.2695,44064.0
2022-07-07 11:45:00,85.17,85.21,85.17,85.2,26471.0,73.2609,73.2953,73.2609,73.2867,26471.0
2022-07-07 11:50:00,85.2,85.23,85.19,85.19,74107.0,73.2867,73.3125,73.2781,73.2781,74107.0
2022-07-07 11:55:00,85.19,85.21,85.17,85.2,19344.0,73.2781,73.2953,73.2609,73.2867,19344.0
2022-07-07 12:00:00,85.2,85.21,85.17,85.17,16639.0,73.2867,73.2953,73.2609,73.2609,16639.0
2022-07-07 12:05:00,85.17,85.18,85.15,85.18,32931.0,73.2609,73.2695,73.2437,73.2695,32931.0
2022-07-07 12:10:00,85.17,85.2,85.16,85.16,63141.0,73.2609,73.2867,73.2523,73.2523,63141.0
2022-07-07 12:15:00,85.15,85.17,85.12,85.14,22802.0,73.2437,73.2609,73.2179,73.2351,22802.0
2022-07-07 12:20:00,85.15,85.2,85.14,85.2,36318.0,73.2437,73.2867,73.2351,73.2867,36318.0
2022-07-07 12:25:00,85.19,85.2,85.11,85.11,94178.0,73.2781,73.2867,73.2093,73.2093,94178.0
2022-07-07 12:30:00,85.11,85.14,85.09,85.13,38441.0,73.2093,73.2351,73.1921,73.2265,38441.0
2022-07-07 12:35:00,85.12,85.12,85.05,85.06,29827.0,73.2179,73.2179,73.1577,73.1663,29827.0
2022-07-07 12:40:00,85.06,85.08,85.01,85.05,179190.0,73.1663,73.1835,73.1232,73.1577,179190.0
2022-07-07 12:45:00,85.05,85.09,85.05,85.08,26094.0,73.1577,73.1921,73.1577,73.1835,26094.0
2022-07-07 12:50:00,85.08,85.1,85.06,85.06,20446.0,73.1835,73.2007,73.1663,73.1663,20446.0
2022-07-07 12:55:00,85.07,85.07,85.04,85.05,11605.0,73.1749,73.1749,73.1491,73.1577,11605.0
2022-07-07 13:00:00,85.06,85.09,85.05,85.08,11951.0,73.1663,73.1921,73.1577,73.1835,11951.0
2022-07-07 13:05:00,85.08,85.09,85.05,85.08,9923.0,73.1835,73.1921,73.1577,73.1835,9923.0
2022-07-07 13:10:00,85.07,85.1,85.06,85.06,21180.0,73.1749,73.2007,73.1663,73.1663,21180.0
2022-07-07 13:15:00,85.06,85.08,85.06,85.06,23255.0,73.1663,73.1835,73.1663,73.1663,23255.0
2022-07-07 13:20:00,85.06,85.1,85.03,85.07,92118.0,73.1663,73.2007,73.1404,73.1749,92118.0
2022-07-07 13:25:00,85.07,85.08,85.05,85.06,20458.0,73.1749,73.1835,73.1577,73.1663,20458.0
2022-07-07 13:30:00,85.05,85.08,85.04,85.08,39249.0,73.1577,73.1835,73.1491,73.1835,39249.0
2022-07-07 13:35:00,85.07,85.09,85.07,85.08,35419.0,73.1749,73.1921,73.1749,73.1835,35419.0
2022-07-07 13:40:00,85.08,85.13,85.07,85.09,24397.0,73.1835,73.2265,73.1749,73.1921,24397.0
2022-07-07 13:45:00,85.09,85.13,85.09,85.1,16157.0,73.1921,73.2265,73.1921,73.2007,16157.0
2022-07-07 13:50:00,85.11,85.12,85.09,85.12,10220.0,73.2093,73.2179,73.1921,73.2179,10220.0
2022-07-07 13:55:00,85.12,85.15,85.11,85.13,20898.0,73.2179,73.2437,73.2093,73.2265,20898.0
2022-07-07 14:00:00,85.12,85.13,85.07,85.08,30386.0,73.2179,73.2265,73.1749,73.1835,30386.0
2022-07-07 14:05:00,85.08,85.11,85.07,85.07,12486.0,73.1835,73.2093,73.1749,73.1749,12486.0
2022-07-07 14:10:00,85.07,85.1,85.07,85.09,16064.0,73.1749,73.2007,73.1749,73.1921,16064.0
2022-07-07 14:15:00,85.09,85.11,85.08,85.11,14499.0,73.1921,73.2093,73.1835,73.2093,14499.0
2022-07-07 14:20:00,85.11,85.14,85.1,85.14,22272.0,73.2093,73.2351,73.2007,73.2351,22272.0
2022-07-07 14:25:00,85.14,85.17,85.13,85.15,75463.0,73.2351,73.2609,73.2265,73.2437,75463.0
2022-07-07 14:30:00,85.15,85.19,85.14,85.18,45474.0,73.2437,73.2781,73.2351,73.2695,45474.0
2022-07-07 14:35:00,85.17,85.19,85.13,85.17,29946.0,73.2609,73.2781,73.2265,73.2609,29946.0
2022-07-07 14:40:00,85.16,85.16,85.13,85.15,11255.0,73.2523,73.2523,73.2265,73.2437,11255.0
2022-07-07 14:45:00,85.15,85.18,85.14,85.18,45298.0,73.2437,73.2695,73.2351,73.2695,45298.0
2022-07-07 14:50:00,85.18,85.2,85.17,85.2,25259.0,73.2695,73.2867,73.2609,73.2867,25259.0
2022-07-07 14:55:00,85.2,85.2,85.15,85.18,25622.0,73.2867,73.2867,73.2437,73.2695,25622.0
2022-07-07 15:00:00,85.18,85.22,85.17,85.21,26925.0,73.2695,73.3039,73.2609,73.2953,26925.0
2022-07-07 15:05:00,85.21,85.22,85.13,85.14,36987.0,73.2953,73.3039,73.2265,73.2351,36987.0
2022-07-07 15:10:00,85.14,85.15,85.14,85.15,22441.0,73.2351,73.2437,73.2351,73.2437,22441.0
2022-07-07 15:15:00,85.15,85.15,85.09,85.13,54801.0,73.2437,73.2437,73.1921,73.2265,54801.0
2022-07-07 15:20:00,85.13,85.14,85.11,85.12,27939.0,73.2265,73.2351,73.2093,73.2179,27939.0
2022-07-07 15:25:00,85.12,85.13,85.09,85.11,62246.0,73.2179,73.2265,73.1921,73.2093,62246.0
2022-07-07 15:30:00,85.12,85.14,85.09,85.09,31676.0,73.2179,73.2351,73.1921,73.1921,31676.0
2022-07-07 15:35:00,85.09,85.1,85.05,85.06,101488.0,73.1921,73.2007,73.1577,73.1663,101488.0
2022-07-07 15:40:00,85.06,85.07,84.98,84.98,63834.0,73.1663,73.1749,73.0974,73.0974,63834.0
2022-07-07 15:45:00,84.98,85.02,84.97,84.98,51028.0,73.0974,73.1318,73.0888,73.0974,51028.0
2022-07-07 15:50:00,84.98,85.06,84.98,85.04,157757.0,73.0974,73.1663,73.0974,73.1491,157757.0
2022-07-07 15:55:00,85.04,85.06,84.98,84.99,143324.0,73.1491,73.1663,73.0974,73.106,143324.0
2022-07-08 09:30:00,84.83,84.83,84.71,84.71,38681.0,72.9684,72.9684,72.8652,72.8652,38681.0
2022-07-08 09:35:00,84.73,84.77,84.69,84.71,29903.0,72.8824,72.9168,72.848,72.8652,29903.0
2022-07-08 09:40:00,84.71,84.71,84.55,84.56,74171.0,72.8652,72.8652,72.7276,72.7362,74171.0
2022-07-08 09:45:00,84.56,84.57,84.39,84.41,61551.0,72.7362,72.7448,72.5899,72.6071,61551.0
2022-07-08 09:50:00,84.41,84.41,84.29,84.37,82187.0,72.6071,72.6071,72.5039,72.5727,82187.0
2022-07-08 09:55:00,84.37,84.5,84.33,84.43,67671.0,72.5727,72.6846,72.5383,72.6243,67671.0
2022-07-08 10:00:00,84.42,84.48,84.38,84.48,39564.0,72.6157,72.6674,72.5813,72.6674,39564.0
2022-07-08 10:05:00,84.48,84.6,84.44,84.6,37899.0,72.6674,72.7706,72.6329,72.7706,37899.0
2022-07-08 10:10:00,84.58,84.69,84.57,84.64,27780.0,72.7534,72.848,72.7448,72.805,27780.0
2022-07-08 10:15:00,84.65,84.71,84.62,84.69,13837.0,72.8136,72.8652,72.7878,72.848,13837.0
2022-07-08 10:20:00,84.68,84.72,84.67,84.71,71683.0,72.8394,72.8738,72.8308,72.8652,71683.0
2022-07-08 10:25:00,84.71,84.79,84.71,84.77,32994.0,72.8652,72.934,72.8652,72.9168,32994.0
2022-07-08 10:30:00,84.77,84.81,84.75,84.79,8852.0,72.9168,72.9512,72.8996,72.934,8852.0
2022-07-08 10:35:00,84.79,84.83,84.73,84.78,25240.0,72.934,72.9684,72.8824,72.9254,25240.0
2022-07-08 10:40:00,84.79,84.81,84.73,84.81,51790.0,72.934,72.9512,72.8824,72.9512,51790.0
2022-07-08 10:45:00,84.81,84.81,84.7,84.7,55509.0,72.9512,72.9512,72.8566,72.8566,55509.0
2022-07-08 10:50:00,84.7,84.73,84.69,84.72,121469.0,72.8566,72.8824,72.848,72.8738,121469.0
2022-07-08 10:55:00,84.72,84.77,84.69,84.7,161344.0,72.8738,72.9168,72.848,72.8566,161344.0
2022-07-08 11:00:00,84.7,84.72,84.65,84.66,102038.0,72.8566,72.8738,72.8136,72.8222,102038.0
2022-07-08 11:05:00,84.67,84.74,84.66,84.71,25448.0,72.8308,72.891,72.8222,72.8652,25448.0
2022-07-08 11:10:00,84.72,84.72,84.64,84.67,25001.0,72.8738,72.8738,72.805,72.8308,25001.0
2022-07-08 11:15:00,84.67,84.7,84.59,84.6,41608.0,72.8308,72.8566,72.762,72.7706,41608.0
2022-07-08 11:20:00,84.61,84.62,84.59,84.62,20064.0,72.7792,72.7878,72.762,72.7878,20064.0
2022-07-08 11:25:00,84.62,84.66,84.61,84.66,13450.0,72.7878,72.8222,72.7792,72.8222,13450.0
2022-07-08 11:30:00,84.66,84.67,84.61,84.62,15722.0,72.8222,72.8308,72.7792,72.7878,15722.0
2022-07-08 11:35:00,84.61,84.61,84.56,84.58,38005.0,72.7792,72.7792,72.7362,72.7534,38005.0
2022-07-08 11:40:00,84.58,84.6,84.55,84.59,15907.0,72.7534,72.7706,72.7276,72.762,15907.0
2022-07-08 11:45:00,84.59,84.6,84.49,84.49,26646.0,72.762,72.7706,72.676,72.676,26646.0
2022-07-08 11:50:00,84.5,84.53,84.47,84.49,8750.0,72.6846,72.7104,72.6588,72.676,8750.0
2022-07-08 11:55:00,84.49,84.52,84.47,84.51,11984.0,72.676,72.7018,72.6588,72.6932,11984.0
2022-07-08 12:00:00,84.52,84.53,84.47,84.48,8131.0,72.7018,72.7104,72.6588,72.6674,8131.0
2022-07-08 12:05:00,84.47,84.47,84.42,84.42,19976.0,72.6588,72.6588,72.6157,72.6157,19976.0
2022-07-08 12:10:00,84.42,84.43,84.4,84.4,26560.0,72.6157,72.6243,72.5985,72.5985,26560.0
2022-07-08 12:15:00,84.41,84.48,84.4,84.42,18388.0,72.6071,72.6674,72.5985,72.6157,18388.0
2022-07-08 12:20:00,84.42,84.45,84.37,84.38,25732.0,72.6157,72.6415,72.5727,72.5813,25732.0
2022-07-08 12:25:00,84.37,84.39,84.34,84.34,24325.0,72.5727,72.5899,72.5469,72.5469,24325.0
2022-07-08 12:30:00,84.34,84.36,84.26,84.36,51794.0,72.5469,72.5641,72.4781,72.5641,51794.0
2022-07-08 12:35:00,84.35,84.36,84.33,84.36,37643.0,72.5555,72.5641,72.5383,72.5641,37643.0
2022-07-08 12:40:00,84.36,84.37,84.29,84.31,25819.0,72.5641,72.5727,72.5039,72.5211,25819.0
2022-07-08 12:45:00,84.31,84.33,84.29,84.33,10463.0,72.5211,72.5383,72.5039,72.5383,10463.0
2022-07-08 12:50:00,84.32,84.35,84.32,84.32,15529.0,72.5297,72.5555,72.5297,72.5297,15529.0
2022-07-08 12:55:00,84.32,84.34,84.3,84.3,5580.0,72.5297,72.5469,72.5125,72.5125,5580.0
2022-07-08 13:00:00,84.3,84.32,84.25,84.26,31038.0,72.5125,72.5297,72.4695,72.4781,31038.0
2022-07-08 13:05:00,84.26,84.27,84.25,84.26,26707.0,72.4781,72.4867,72.4695,72.4781,26707.0
2022-07-08 13:10:00,84.26,84.27,84.24,84.27,28846.0,72.4781,72.4867,72.4609,72.4867,28846.0
2022-07-08 13:15:00,84.27,84.28,84.25,84.26,9144.0,72.4867,72.4953,72.4695,72.4781,9144.0
2022-07-08 13:20:00,84.26,84.26,84.22,84.23,13368.0,72.4781,72.4781,72.4437,72.4523,13368.0
2022-07-08 13:25:00,84.24,84.35,84.23,84.34,49960.0,72.4609,72.5555,72.4523,72.5469,49960.0
2022-07-08 13:30:00,84.34,84.34,84.3,84.3,15604.0,72.5469,72.5469,72.5125,72.5125,15604.0
2022-07-08 13:35:00,84.3,84.32,84.29,84.31,9800.0,72.5125,72.5297,72.5039,72.5211,9800.0
2022-07-08 13:40:00,84.31,84.32,84.27,84.28,45926.0,72.5211,72.5297,72.4867,72.4953,45926.0
2022-07-08 13:45:00,84.29,84.31,84.28,84.3,8929.0,72.5039,72.5211,72.4953,72.5125,8929.0
2022-07-08 13:50:00,84.3,84.32,84.3,84.31,4014.0,72.5125,72.5297,72.5125,72.5211,4014.0
2022-07-08 13:55:00,84.31,84.33,84.3,84.31,11215.0,72.5211,72.5383,72.5125,72.5211,11215.0
2022-07-08 14:00:00,84.32,84.35,84.31,84.34,9729.0,72.5297,72.5555,72.5211,72.5469,9729.0
2022-07-08 14:05:00,84.34,84.35,84.32,84.33,28186.0,72.5469,72.5555,72.5297,72.5383,28186.0
2022-07-08 14:10:00,84.32,84.36,84.32,84.35,19426.0,72.5297,72.5641,72.5297,72.5555,19426.0
2022-07-08 14:15:00,84.36,84.4,84.33,84.39,34128.0,72.5641,72.5985,72.5383,72.5899,34128.0
2022-07-08 14:20:00,84.39,84.41,84.38,84.4,14566.0,72.5899,72.6071,72.5813,72.5985,14566.0
2022-07-08 14:25:00,84.39,84.41,84.38,84.39,29460.0,72.5899,72.6071,72.5813,72.5899,29460.0
2022-07-08 14:30:00,84.4,84.42,84.39,84.41,12987.0,72.5985,72.6157,72.5899,72.6071,12987.0
2022-07-08 14:35:00,84.41,84.46,84.4,84.42,66479.0,72.6071,72.6502,72.5985,72.6157,66479.0
2022-07-08 14:40:00,84.42,84.45,84.37,84.44,33682.0,72.6157,72.6415,72.5727,72.6329,33682.0
2022-07-08 14:45:00,84.45,84.45,84.41,84.42,32179.0,72.6415,72.6415,72.6071,72.6157,32179.0
2022-07-08 14:50:00,84.41,84.45,84.41,84.44,21365.0,72.6071,72.6415,72.6071,72.6329,21365.0
2022-07-08 14:55:00,84.44,84.47,84.43,84.46,22900.0,72.6329,72.6588,72.6243,72.6502,22900.0
2022-07-08 15:00:00,84.47,84.49,84.46,84.47,22333.0,72.6588,72.676,72.6502,72.6588,22333.0
2022-07-08 15:05:00,84.48,84.51,84.47,84.5,56910.0,72.6674,72.6932,72.6588,72.6846,56910.0
2022-07-08 15:10:00,84.5,84.53,84.48,84.5,100255.0,72.6846,72.7104,72.6674,72.6846,100255.0
2022-07-08 15:15:00,84.5,84.5,84.47,84.47,23911.0,72.6846,72.6846,72.6588,72.6588,23911.0
2022-07-08 15:20:00,84.47,84.54,84.47,84.52,28622.0,72.6588,72.719,72.6588,72.7018,28622.0
2022-07-08 15:25:00,84.51,84.56,84.49,84.56,34626.0,72.6932,72.7362,72.676,72.7362,34626.0
2022-07-08 15:30:00,84.55,84.57,84.5,84.53,36973.0,72.7276,72.7448,72.6846,72.7104,36973.0
2022-07-08 15:35:00,84.53,84.55,84.51,84.55,31823.0,72.7104,72.7276,72.6932,72.7276,31823.0
2022-07-08 15:40:00,84.55,84.59,84.54,84.58,33511.0,72.7276,72.762,72.719,72.7534,33511.0
2022-07-08 15:45:00,84.57,84.6,84.55,84.56,50764.0,72.7448,72.7706,72.7276,72.7362,50764.0
2022-07-08 15:50:00,84.55,84.68,84.54,84.67,200856.0,72.7276,72.8394,72.719,72.8308,200856.0
2022-07-08 15:55:00,84.68,84.69,84.57,84.6,245677.0,72.8394,72.848,72.7448,72.7706,245677.0
2022-07-11 09:30:00,84.38,84.48,84.38,84.45,32096.0,72.5813,72.6674,72.5813,72.6415,32096.0
2022-07-11 09:35:00,84.47,84.49,84.39,84.45,517770.0,72.6588,72.676,72.5899,72.6415,517770.0
2022-07-11 09:40:00,84.45,84.47,84.41,84.46,45797.0,72.6415,72.6588,72.6071,72.6502,45797.0
2022-07-11 09:45:00,84.46,84.47,84.41,84.44,82813.0,72.6502,72.6588,72.6071,72.6329,82813.0
2022-07-11 09:50:00,84.44,84.48,84.39,84.48,128736.0,72.6329,72.6674,72.5899,72.6674,128736.0
2022-07-11 09:55:00,84.47,84.5,84.39,84.41,199006.0,72.6588,72.6846,72.5899,72.6071,199006.0
2022-07-11 10:00:00,84.41,84.42,84.31,84.35,106181.0,72.6071,72.6157,72.5211,72.5555,106181.0
2022-07-11 10:05:00,84.34,84.41,84.32,84.39,64986.0,72.5469,72.6071,72.5297,72.5899,64986.0
2022-07-11 10:10:00,84.38,84.39,84.35,84.37,36894.0,72.5813,72.5899,72.5555,72.5727,36894.0
2022-07-11 10:15:00,84.37,84.44,84.36,84.42,55939.0,72.5727,72.6329,72.5641,72.6157,55939.0
2022-07-11 10:20:00,84.42,84.51,84.4,84.48,23694.0,72.6157,72.6932,72.5985,72.6674,23694.0
2022-07-11 10:25:00,84.48,84.54,84.48,84.51,41835.0,72.6674,72.719,72.6674,72.6932,41835.0
2022-07-11 10:30:00,84.52,84.54,84.48,84.52,51530.0,72.7018,72.719,72.6674,72.7018,51530.0
2022-07-11 10:35:00,84.52,84.54,84.5,84.53,46301.0,72.7018,72.719,72.6846,72.7104,46301.0
2022-07-11 10:40:00,84.53,84.55,84.51,84.53,66462.0,72.7104,72.7276,72.6932,72.7104,66462.0
2022-07-11 10:45:00,84.54,84.56,84.53,84.54,92082.0,72.719,72.7362,72.7104,72.719,92082.0
2022-07-11 10:50:00,84.54,84.58,84.52,84.53,190622.0,72.719,72.7534,72.7018,72.7104,190622.0
2022-07-11 10:55:00,84.54,84.54,84.46,84.47,34247.0,72.719,72.719,72.6502,72.6588,34247.0
2022-07-11 11:00:00,84.47,84.54,84.44,84.46,544488.0,72.6588,72.719,72.6329,72.6502,544488.0
2022-07-11 11:05:00,84.45,84.55,84.44,84.49,128645.0,72.6415,72.7276,72.6329,72.676,128645.0
2022-07-11 11:10:00,84.48,84.51,84.47,84.49,24195.0,72.6674,72.6932,72.6588,72.676,24195.0
2022-07-11 11:15:00,84.5,84.53,84.47,84.51,19733.0,72.6846,72.7104,72.6588,72.6932,19733.0
2022-07-11 11:20:00,84.52,84.54,84.51,84.51,14254.0,72.7018,72.719,72.6932,72.6932,14254.0
2022-07-11 11:25:00,84.51,84.54,84.48,84.51,81520.0,72.6932,72.719,72.6674,72.6932,81520.0
2022-07-11 11:30:00,84.51,84.53,84.47,84.47,26812.0,72.6932,72.7104,72.6588,72.6588,26812.0
2022-07-11 11:35:00,84.46,84.46,84.17,84.25,464995.0,72.6502,72.6502,72.4007,72.4695,464995.0
2022-07-11 11:40:00,84.24,84.24,84.04,84.13,97821.0,72.4609,72.4609,72.2889,72.3663,97821.0
2022-07-11 11:45:00,84.14,84.27,83.98,84.03,190192.0,72.3749,72.4867,72.2373,72.2803,190192.0
2022-07-11 11:50:00,84.02,84.04,83.96,83.96,65602.0,72.2717,72.2889,72.2201,72.2201,65602.0
2022-07-11 11:55:00,83.96,83.96,83.64,83.75,228024.0,72.2201,72.2201,71.9448,72.0394,228024.0
2022-07-11 12:00:00,83.74,83.75,83.55,83.7,318115.0,72.0308,72.0394,71.8674,71.9964,318115.0
2022-07-11 12:05:00,83.71,83.77,83.67,83.77,151563.0,72.005,72.0566,71.9706,72.0566,151563.0
2022-07-11 12:10:00,83.76,83.76,83.55,83.56,260882.0,72.048,72.048,71.8674,71.876,260882.0
2022-07-11 12:15:00,83.57,83.68,83.53,83.68,165261.0,71.8846,71.9792,71.8502,71.9792,165261.0
2022-07-11 12:20:00,83.68,83.75,83.63,83.74,199527.0,71.9792,72.0394,71.9362,72.0308,199527.0
2022-07-11 12:25:00,83.74,83.81,83.7,83.78,152233.0,72.0308,72.091,71.9964,72.0652,152233.0
2022-07-11 12:30:00,83.78,83.82,83.76,83.82,11468.0,72.0652,72.0996,72.048,72.0996,11468.0
2022-07-11 12:35:00,83.81,83.96,83.8,83.95,59307.0,72.091,72.2201,72.0824,72.2115,59307.0
2022-07-11 12:40:00,83.94,84.02,83.92,83.94,277474.0,72.2029,72.2717,72.1857,72.2029,277474.0
2022-07-11 12:45:00,83.94,83.95,83.9,83.93,156153.0,72.2029,72.2115,72.1685,72.1943,156153.0
2022-07-11 12:50:00,83.92,83.94,83.88,83.94,308950.0,72.1857,72.2029,72.1513,72.2029,308950.0
2022-07-11 12:55:00,83.94,84.04,83.9,83.96,299528.0,72.2029,72.2889,72.1685,72.2201,299528.0
2022-07-11 13:00:00,83.97,84.01,83.96,83.97,20166.0,72.2287,72.2631,72.2201,72.2287,20166.0
2022-07-11 13:05:00,83.96,83.97,83.94,83.97,8424.0,72.2201,72.2287,72.2029,72.2287,8424.0
2022-07-11 13:10:00,83.96,83.97,83.95,83.96,59212.0,72.2201,72.2287,72.2115,72.2201,59212.0
2022-07-11 13:15:00,83.95,83.96,83.88,83.89,54437.0,72.2115,72.2201,72.1513,72.1599,54437.0
2022-07-11 13:20:00,83.9,83.9,83.85,83.89,23715.0,72.1685,72.1685,72.1254,72.1599,23715.0
2022-07-11 13:25:00,83.9,83.91,83.85,83.86,73536.0,72.1685,72.1771,72.1254,72.134,73536.0
2022-07-11 13:30:00,83.86,83.88,83.86,83.87,15382.0,72.134,72.1513,72.134,72.1426,15382.0
2022-07-11 13:35:00,83.87,83.9,83.86,83.88,161129.0,72.1426,72.1685,72.134,72.1513,161129.0
2022-07-11 13:40:00,83.88,83.9,83.87,83.9,14517.0,72.1513,72.1685,72.1426,72.1685,14517.0
2022-07-11 13:45:00,83.9,83.96,83.9,83.94,19517.0,72.1685,72.2201,72.1685,72.2029,19517.0
2022-07-11 13:50:00,83.94,83.97,83.92,83.94,76109.0,72.2029,72.2287,72.1857,72.2029,76109.0
2022-07-11 13:55:00,83.93,83.97,83.92,83.97,29511.0,72.1943,72.2287,72.1857,72.2287,29511.0
2022-07-11 14:00:00,83.96,83.96,83.94,83.95,43583.0,72.2201,72.2201,72.2029,72.2115,43583.0
2022-07-11 14:05:00,83.95,83.96,83.94,83.95,38546.0,72.2115,72.2201,72.2029,72.2115,38546.0
2022-07-11 14:10:00,83.94,83.97,83.93,83.97,47116.0,72.2029,72.2287,72.1943,72.2287,47116.0
2022-07-11 14:15:00,83.97,83.99,83.96,83.98,42982.0,72.2287,72.2459,72.2201,72.2373,42982.0
2022-07-11 14:20:00,83.98,83.99,83.96,83.98,21773.0,72.2373,72.2459,72.2201,72.2373,21773.0
2022-07-11 14:25:00,83.98,83.98,83.93,83.94,26785.0,72.2373,72.2373,72.1943,72.2029,26785.0
2022-07-11 14:30:00,83.94,83.96,83.92,83.93,25098.0,72.2029,72.2201,72.1857,72.1943,25098.0
2022-07-11 14:35:00,83.92,83.98,83.92,83.94,31170.0,72.1857,72.2373,72.1857,72.2029,31170.0
2022-07-11 14:40:00,83.94,83.95,83.93,83.94,16617.0,72.2029,72.2115,72.1943,72.2029,16617.0
2022-07-11 14:45:00,83.94,83.95,83.92,83.94,15531.0,72.2029,72.2115,72.1857,72.2029,15531.0
2022-07-11 14:50:00,83.94,83.95,83.87,83.88,35432.0,72.2029,72.2115,72.1426,72.1513,35432.0
2022-07-11 14:55:00,83.88,83.9,83.86,83.87,17686.0,72.1513,72.1685,72.134,72.1426,17686.0
2022-07-11 15:00:00,83.87,83.91,83.83,83.86,46460.0,72.1426,72.1771,72.1082,72.134,46460.0
2022-07-11 15:05:00,83.85,83.9,83.83,83.89,94364.0,72.1254,72.1685,72.1082,72.1599,94364.0
2022-07-11 15:10:00,83.9,83.92,83.86,83.89,28053.0,72.1685,72.1857,72.134,72.1599,28053.0
2022-07-11 15:15:00,83.91,83.91,83.86,83.89,26889.0,72.1771,72.1771,72.134,72.1599,26889.0
2022-07-11 15:20:00,83.89,83.9,83.87,83.9,57410.0,72.1599,72.1685,72.1426,72.1685,57410.0
2022-07-11 15:25:00,83.9,83.92,83.88,83.91,201750.0,72.1685,72.1857,72.1513,72.1771,201750.0
2022-07-11 15:30:00,83.92,83.92,83.91,83.91,43177.0,72.1857,72.1857,72.1771,72.1771,43177.0
2022-07-11 15:35:00,83.92,83.92,83.85,83.87,139811.0,72.1857,72.1857,72.1254,72.1426,139811.0
2022-07-11 15:40:00,83.87,83.88,83.84,83.84,67331.0,72.1426,72.1513,72.1168,72.1168,67331.0
2022-07-11 15:45:00,83.85,83.88,83.81,83.84,193904.0,72.1254,72.1513,72.091,72.1168,193904.0
2022-07-11 15:50:00,83.84,83.86,83.76,83.8,253148.0,72.1168,72.134,72.048,72.0824,253148.0
2022-07-11 15:55:00,83.8,83.91,83.79,83.85,545329.0,72.0824,72.1771,72.0738,72.1254,545329.0
2022-07-12 09:30:00,83.41,83.55,83.37,83.52,42327.0,71.747,71.8674,71.7126,71.8416,42327.0
2022-07-12 09:35:00,83.52,83.75,83.52,83.69,195358.0,71.8416,72.0394,71.8416,71.9878,195358.0
2022-07-12 09:40:00,83.69,83.69,83.54,83.56,27322.0,71.9878,71.9878,71.8588,71.876,27322.0
2022-07-12 09:45:00,83.57,83.63,83.56,83.6,141509.0,71.8846,71.9362,71.876,71.9104,141509.0
2022-07-12 09:50:00,83.59,83.61,83.53,83.56,56582.0,71.9018,71.919,71.8502,71.876,56582.0
2022-07-12 09:55:00,83.55,83.56,83.48,83.48,112337.0,71.8674,71.876,71.8072,71.8072,112337.0
2022-07-12 10:00:00,83.48,83.49,83.42,83.48,77555.0,71.8072,71.8158,71.7556,71.8072,77555.0
2022-07-12 10:05:00,83.48,83.51,83.47,83.48,89338.0,71.8072,71.833,71.7986,71.8072,89338.0
2022-07-12 10:10:00,83.48,83.49,83.44,83.49,48372.0,71.8072,71.8158,71.7728,71.8158,48372.0
2022-07-12 10:15:00,83.48,83.49,83.38,83.39,70947.0,71.8072,71.8158,71.7212,71.7298,70947.0
2022-07-12 10:20:00,83.39,83.45,83.38,83.45,62718.0,71.7298,71.7814,71.7212,71.7814,62718.0
2022-07-12 10:25:00,83.45,83.51,83.43,83.46,53293.0,71.7814,71.833,71.7642,71.79,53293.0
2022-07-12 10:30:00,83.46,83.49,83.46,83.48,20822.0,71.79,71.8158,71.79,71.8072,20822.0
2022-07-12 10:35:00,83.48,83.56,83.46,83.46,62119.0,71.8072,71.876,71.79,71.79,62119.0
2022-07-12 10:40:00,83.46,83.53,83.46,83.53,42129.0,71.79,71.8502,71.79,71.8502,42129.0
2022-07-12 10:45:00,83.53,83.56,83.52,83.56,92168.0,71.8502,71.876,71.8416,71.876,92168.0
2022-07-12 10:50:00,83.55,83.55,83.51,83.55,35609.0,71.8674,71.8674,71.833,71.8674,35609.0
2022-07-12 10:55:00,83.56,83.56,83.55,83.55,18709.0,71.876,71.876,71.8674,71.8674,18709.0
2022-07-12 11:00:00,83.56,83.56,83.53,83.55,48359.0,71.876,71.876,71.8502,71.8674,48359.0
2022-07-12 11:05:00,83.54,83.56,83.54,83.56,22853.0,71.8588,71.876,71.8588,71.876,22853.0
2022-07-12 11:10:00,83.56,83.57,83.53,83.54,201349.0,71.876,71.8846,71.8502,71.8588,201349.0
2022-07-12 11:15:00,83.54,83.55,83.51,83.51,18022.0,71.8588,71.8674,71.833,71.833,18022.0
2022-07-12 11:20:00,83.51,83.6,83.51,83.59,45899.0,71.833,71.9104,71.833,71.9018,45899.0
2022-07-12 11:25:00,83.59,83.61,83.58,83.6,22116.0,71.9018,71.919,71.8932,71.9104,22116.0
2022-07-12 11:30:00,83.6,83.64,83.6,83.64,27244.0,71.9104,71.9448,71.9104,71.9448,27244.0
2022-07-12 11:35:00,83.63,83.63,83.58,83.59,56209.0,71.9362,71.9362,71.8932,71.9018,56209.0
2022-07-12 11:40:00,83.59,83.66,83.58,83.62,201749.0,71.9018,71.962,71.8932,71.9276,201749.0
2022-07-12 11:45:00,83.62,83.68,83.61,83.67,22965.0,71.9276,71.9792,71.919,71.9706,22965.0
2022-07-12 11:50:00,83.67,83.69,83.66,83.67,36285.0,71.9706,71.9878,71.962,71.9706,36285.0
2022-07-12 11:55:00,83.67,83.72,83.67,83.72,50947.0,71.9706,72.0136,71.9706,72.0136,50947.0
2022-07-12 12:00:00,83.72,83.74,83.71,83.73,151182.0,72.0136,72.0308,72.005,72.0222,151182.0
2022-07-12 12:05:00,83.73,83.74,83.68,83.69,184239.0,72.0222,72.0308,71.9792,71.9878,184239.0
2022-07-12 12:10:00,83.69,83.7,83.68,83.69,20196.0,71.9878,71.9964,71.9792,71.9878,20196.0
2022-07-12 12:15:00,83.7,83.71,83.68,83.7,20801.0,71.9964,72.005,71.9792,71.9964,20801.0
2022-07-12 12:20:00,83.7,83.72,83.7,83.7,37693.0,71.9964,72.0136,71.9964,71.9964,37693.0
2022-07-12 12:25:00,83.7,83.72,83.68,83.69,57851.0,71.9964,72.0136,71.9792,71.9878,57851.0
2022-07-12 12:30:00,83.68,83.69,83.67,83.69,51137.0,71.9792,71.9878,71.9706,71.9878,51137.0
2022-07-12 12:35:00,83.68,83.69,83.64,83.65,168739.0,71.9792,71.9878,71.9448,71.9534,168739.0
2022-07-12 12:40:00,83.64,83.66,83.64,83.65,12826.0,71.9448,71.962,71.9448,71.9534,12826.0
2022-07-12 12:45:00,83.65,83.68,83.65,83.67,83721.0,71.9534,71.9792,71.9534,71.9706,83721.0
2022-07-12 12:50:00,83.67,83.67,83.64,83.65,57478.0,71.9706,71.9706,71.9448,71.9534,57478.0
2022-07-12 12:55:00,83.65,83.65,83.63,83.64,33870.0,71.9534,71.9534,71.9362,71.9448,33870.0
2022-07-12 13:00:00,83.64,83.68,83.47,83.49,126924.0,71.9448,71.9792,71.7986,71.8158,126924.0
2022-07-12 13:05:00,83.51,83.55,83.48,83.54,16075.0,71.833,71.8674,71.8072,71.8588,16075.0
2022-07-12 13:10:00,83.53,83.53,83.49,83.51,20866.0,71.8502,71.8502,71.8158,71.833,20866.0
2022-07-12 13:15:00,83.51,83.55,83.48,83.52,52324.0,71.833,71.8674,71.8072,71.8416,52324.0
2022-07-12 13:20:00,83.52,83.54,83.51,83.53,12275.0,71.8416,71.8588,71.833,71.8502,12275.0
2022-07-12 13:25:00,83.54,83.62,83.53,83.6,71069.0,71.8588,71.9276,71.8502,71.9104,71069.0
2022-07-12 13:30:00,83.59,83.62,83.57,83.59,42911.0,71.9018,71.9276,71.8846,71.9018,42911.0
2022-07-12 13:35:00,83.59,83.61,83.57,83.59,33148.0,71.9018,71.919,71.8846,71.9018,33148.0
2022-07-12 13:40:00,83.58,83.62,83.58,83.61,32739.0,71.8932,71.9276,71.8932,71.919,32739.0
2022-07-12 13:45:00,83.61,83.64,83.61,83.62,17867.0,71.919,71.9448,71.919,71.9276,17867.0
2022-07-12 13:50:00,83.62,83.63,83.6,83.62,26998.0,71.9276,71.9362,71.9104,71.9276,26998.0
2022-07-12 13:55:00,83.62,83.67,83.62,83.67,18273.0,71.9276,71.9706,71.9276,71.9706,18273.0
2022-07-12 14:00:00,83.67,83.7,83.67,83.69,42547.0,71.9706,71.9964,71.9706,71.9878,42547.0
2022-07-12 14:05:00,83.68,83.69,83.65,83.66,96624.0,71.9792,71.9878,71.9534,71.962,96624.0
2022-07-12 14:10:00,83.67,83.67,83.65,83.66,60225.0,71.9706,71.9706,71.9534,71.962,60225.0
2022-07-12 14:15:00,83.66,83.73,83.65,83.73,49599.0,71.962,72.0222,71.9534,72.0222,49599.0
2022-07-12 14:20:00,83.73,83.75,83.69,83.71,83194.0,72.0222,72.0394,71.9878,72.005,83194.0
2022-07-12 14:25:00,83.72,83.72,83.71,83.72,43590.0,72.0136,72.0136,72.005,72.0136,43590.0
2022-07-12 14:30:00,83.71,83.72,83.69,83.71,23850.0,72.005,72.0136,71.9878,72.005,23850.0
2022-07-12 14:35:00,83.71,83.73,83.7,83.73,30028.0,72.005,72.0222,71.9964,72.0222,30028.0
2022-07-12 14:40:00,83.73,83.76,83.72,83.76,37369.0,72.0222,72.048,72.0136,72.048,37369.0
2022-07-12 14:45:00,83.76,83.78,83.75,83.77,37123.0,72.048,72.0652,72.0394,72.0566,37123.0
2022-07-12 14:50:00,83.76,83.76,83.74,83.75,39817.0,72.048,72.048,72.0308,72.0394,39817.0
2022-07-12 14:55:00,83.75,83.75,83.72,83.75,34738.0,72.0394,72.0394,72.0136,72.0394,34738.0
2022-07-12 15:00:00,83.75,83.75,83.66,83.67,44914.0,72.0394,72.0394,71.962,71.9706,44914.0
2022-07-12 15:05:00,83.67,83.68,83.62,83.63,51720.0,71.9706,71.9792,71.9276,71.9362,51720.0
2022-07-12 15:10:00,83.63,83.66,83.6,83.61,79381.0,71.9362,71.962,71.9104,71.919,79381.0
2022-07-12 15:15:00,83.61,83.61,83.59,83.61,182026.0,71.919,71.919,71.9018,71.919,182026.0
2022-07-12 15:20:00,83.61,83.61,83.58,83.59,64164.0,71.919,71.919,71.8932,71.9018,64164.0
2022-07-12 15:25:00,83.59,83.6,83.56,83.58,88526.0,71.9018,71.9104,71.876,71.8932,88526.0
2022-07-12 15:30:00,83.58,83.61,83.57,83.61,56775.0,71.8932,71.919,71.8846,71.919,56775.0
2022-07-12 15:35:00,83.61,83.64,83.56,83.56,193234.0,71.919,71.9448,71.876,71.876,193234.0
2022-07-12 15:40:00,83.56,83.57,83.52,83.54,96377.0,71.876,71.8846,71.8416,71.8588,96377.0
2022-07-12 15:45:00,83.54,83.57,83.52,83.56,88325.0,71.8588,71.8846,71.8416,71.876,88325.0
2022-07-12 15:50:00,83.55,83.62,83.54,83.59,139312.0,71.8674,71.9276,71.8588,71.9018,139312.0
2022-07-12 15:55:00,83.59,83.66,83.59,83.64,384570.0,71.9018,71.962,71.9018,71.9448,384570.0
2022-07-13 09:30:00,82.37,82.48,82.26,82.48,86843.0,70.8524,70.947,70.7578,70.947,86843.0
2022-07-13 09:35:00,82.48,82.51,82.31,82.48,314805.0,70.947,70.9728,70.8008,70.947,314805.0
2022-07-13 09:40:00,82.48,82.51,82.41,82.45,165379.0,70.947,70.9728,70.8868,70.9212,165379.0
2022-07-13 09:45:00,82.45,82.5,82.39,82.44,102820.0,70.9212,70.9642,70.8696,70.9126,102820.0
2022-07-13 09:50:00,82.44,82.56,82.39,82.5,314964.0,70.9126,71.0158,70.8696,70.9642,314964.0
2022-07-13 09:55:00,82.5,82.53,82.45,82.45,244035.0,70.9642,70.99,70.9212,70.9212,244035.0
2022-07-13 10:00:00,82.46,82.66,82.36,82.61,540753.0,70.9298,71.1018,70.8438,71.0588,540753.0
2022-07-13 10:05:00,82.59,82.63,82.49,82.55,201537.0,71.0416,71.076,70.9556,71.0072,201537.0
2022-07-13 10:10:00,82.55,82.64,82.5,82.62,155953.0,71.0072,71.0846,70.9642,71.0674,155953.0
2022-07-13 10:15:00,82.62,82.69,82.6,82.61,178958.0,71.0674,71.1276,71.0502,71.0588,178958.0
2022-07-13 10:20:00,82.61,82.71,82.59,82.67,189403.0,71.0588,71.1448,71.0416,71.1104,189403.0
2022-07-13 10:25:00,82.66,82.8,82.66,82.78,112923.0,71.1018,71.2223,71.1018,71.2051,112923.0
2022-07-13 10:30:00,82.78,82.86,82.72,82.85,56382.0,71.2051,71.2739,71.1535,71.2653,56382.0
2022-07-13 10:35:00,82.86,83.0,82.85,82.97,128141.0,71.2739,71.3943,71.2653,71.3685,128141.0
2022-07-13 10:40:00,82.99,83.25,82.98,83.25,101741.0,71.3857,71.6093,71.3771,71.6093,101741.0
2022-07-13 10:45:00,83.25,83.41,83.19,83.4,242368.0,71.6093,71.747,71.5577,71.7384,242368.0
2022-07-13 10:50:00,83.32,83.37,83.13,83.19,270984.0,71.6696,71.7126,71.5061,71.5577,270984.0
2022-07-13 10:55:00,83.19,83.29,83.09,83.16,908001.0,71.5577,71.6437,71.4717,71.5319,908001.0
2022-07-13 11:00:00,83.17,83.2,83.1,83.13,31171.0,71.5405,71.5663,71.4803,71.5061,31171.0
2022-07-13 11:05:00,83.13,83.24,83.12,83.13,124652.0,71.5061,71.6007,71.4975,71.5061,124652.0
2022-07-13 11:10:00,83.09,83.14,83.06,83.11,101397.0,71.4717,71.5147,71.4459,71.4889,101397.0
2022-07-13 11:15:00,83.11,83.16,83.08,83.08,38159.0,71.4889,71.5319,71.4631,71.4631,38159.0
2022-07-13 11:20:00,83.08,83.09,83.05,83.08,23646.0,71.4631,71.4717,71.4373,71.4631,23646.0
2022-07-13 11:25:00,83.07,83.07,82.95,82.96,91321.0,71.4545,71.4545,71.3513,71.3599,91321.0
2022-07-13 11:30:00,82.95,82.98,82.93,82.95,41763.0,71.3513,71.3771,71.3341,71.3513,41763.0
2022-07-13 11:35:00,82.95,82.97,82.93,82.94,35109.0,71.3513,71.3685,71.3341,71.3427,35109.0
2022-07-13 11:40:00,82.94,82.95,82.9,82.9,15056.0,71.3427,71.3513,71.3083,71.3083,15056.0
2022-07-13 11:45:00,82.9,82.9,82.82,82.85,134354.0,71.3083,71.3083,71.2395,71.2653,134354.0
2022-07-13 11:50:00,82.86,82.95,82.85,82.88,70396.0,71.2739,71.3513,71.2653,71.2911,70396.0
2022-07-13 11:55:00,82.88,82.93,82.85,82.86,13678.0,71.2911,71.3341,71.2653,71.2739,13678.0
2022-07-13 12:00:00,82.86,82.87,82.85,82.87,18823.0,71.2739,71.2825,71.2653,71.2825,18823.0
2022-07-13 12:05:00,82.87,82.92,82.87,82.92,17677.0,71.2825,71.3255,71.2825,71.3255,17677.0
2022-07-13 12:10:00,82.92,82.97,82.86,82.87,81484.0,71.3255,71.3685,71.2739,71.2825,81484.0
2022-07-13 12:15:00,82.87,82.87,82.82,82.85,40227.0,71.2825,71.2825,71.2395,71.2653,40227.0
2022-07-13 12:20:00,82.85,82.94,82.85,82.94,55571.0,71.2653,71.3427,71.2653,71.3427,55571.0
2022-07-13 12:25:00,82.94,82.97,82.92,82.95,44386.0,71.3427,71.3685,71.3255,71.3513,44386.0
2022-07-13 12:30:00,82.95,83.0,82.94,82.99,15953.0,71.3513,71.3943,71.3427,71.3857,15953.0
2022-07-13 12:35:00,83.0,83.03,82.98,83.02,63220.0,71.3943,71.4201,71.3771,71.4115,63220.0
2022-07-13 12:40:00,83.0,83.0,82.93,82.95,42035.0,71.3943,71.3943,71.3341,71.3513,42035.0
2022-07-13 12:45:00,82.95,82.98,82.94,82.95,12006.0,71.3513,71.3771,71.3427,71.3513,12006.0
2022-07-13 12:50:00,82.95,82.98,82.92,82.92,16668.0,71.3513,71.3771,71.3255,71.3255,16668.0
2022-07-13 12:55:00,82.93,83.08,82.92,83.07,37900.0,71.3341,71.4631,71.3255,71.4545,37900.0
2022-07-13 13:00:00,83.07,83.14,82.96,83.13,73713.0,71.4545,71.5147,71.3599,71.5061,73713.0
2022-07-13 13:05:00,83.13,83.22,83.12,83.17,52446.0,71.5061,71.5835,71.4975,71.5405,52446.0
2022-07-13 13:10:00,83.17,83.25,83.15,83.23,42464.0,71.5405,71.6093,71.5233,71.5921,42464.0
2022-07-13 13:15:00,83.22,83.28,83.21,83.24,94602.0,71.5835,71.6351,71.5749,71.6007,94602.0
2022-07-13 13:20:00,83.24,83.27,83.22,83.22,58949.0,71.6007,71.6265,71.5835,71.5835,58949.0
2022-07-13 13:25:00,83.22,83.24,83.2,83.24,16655.0,71.5835,71.6007,71.5663,71.6007,16655.0
2022-07-13 13:30:00,83.24,83.28,83.21,83.22,110406.0,71.6007,71.6351,71.5749,71.5835,110406.0
2022-07-13 13:35:00,83.21,83.22,83.19,83.2,13706.0,71.5749,71.5835,71.5577,71.5663,13706.0
2022-07-13 13:40:00,83.2,83.23,83.2,83.23,11585.0,71.5663,71.5921,71.5663,71.5921,11585.0
2022-07-13 13:45:00,83.25,83.31,83.25,83.3,30295.0,71.6093,71.661,71.6093,71.6524,30295.0
2022-07-13 13:50:00,83.3,83.3,83.24,83.26,50531.0,71.6524,71.6524,71.6007,71.6179,50531.0
2022-07-13 13:55:00,83.25,83.25,83.15,83.19,219854.0,71.6093,71.6093,71.5233,71.5577,219854.0
2022-07-13 14:00:00,83.16,83.16,82.97,83.0,104435.0,71.5319,71.5319,71.3685,71.3943,104435.0
2022-07-13 14:05:00,83.0,83.08,82.99,83.02,50193.0,71.3943,71.4631,71.3857,71.4115,50193.0
2022-07-13 14:10:00,83.02,83.09,83.02,83.06,114608.0,71.4115,71.4717,71.4115,71.4459,114608.0
2022-07-13 14:15:00,83.06,83.1,83.03,83.1,18867.0,71.4459,71.4803,71.4201,71.4803,18867.0
2022-07-13 14:20:00,83.09,83.13,83.06,83.11,11180.0,71.4717,71.5061,71.4459,71.4889,11180.0
2022-07-13 14:25:00,83.12,83.12,83.05,83.1,17794.0,71.4975,71.4975,71.4373,71.4803,17794.0
2022-07-13 14:30:00,83.11,83.13,83.09,83.09,14343.0,71.4889,71.5061,71.4717,71.4717,14343.0
2022-07-13 14:35:00,83.1,83.11,83.08,83.09,22363.0,71.4803,71.4889,71.4631,71.4717,22363.0
2022-07-13 14:40:00,83.09,83.12,83.09,83.1,15454.0,71.4717,71.4975,71.4717,71.4803,15454.0
2022-07-13 14:45:00,83.1,83.12,83.1,83.11,118850.0,71.4803,71.4975,71.4803,71.4889,118850.0
2022-07-13 14:50:00,83.1,83.17,83.1,83.16,43438.0,71.4803,71.5405,71.4803,71.5319,43438.0
2022-07-13 14:55:00,83.16,83.17,83.1,83.17,49287.0,71.5319,71.5405,71.4803,71.5405,49287.0
2022-07-13 15:00:00,83.16,83.17,83.13,83.14,20595.0,71.5319,71.5405,71.5061,71.5147,20595.0
2022-07-13 15:05:00,83.14,83.2,83.13,83.17,58099.0,71.5147,71.5663,71.5061,71.5405,58099.0
2022-07-13 15:10:00,83.17,83.2,83.16,83.2,19747.0,71.5405,71.5663,71.5319,71.5663,19747.0
2022-07-13 15:15:00,83.2,83.21,83.18,83.21,24770.0,71.5663,71.5749,71.5491,71.5749,24770.0
2022-07-13 15:20:00,83.21,83.28,83.21,83.26,101912.0,71.5749,71.6351,71.5749,71.6179,101912.0
2022-07-13 15:25:00,83.26,83.3,83.24,83.3,140547.0,71.6179,71.6524,71.6007,71.6524,140547.0
2022-07-13 15:30:00,83.31,83.33,83.27,83.3,104035.0,71.661,71.6782,71.6265,71.6524,104035.0
2022-07-13 15:35:00,83.3,83.4,83.27,83.39,249756.0,71.6524,71.7384,71.6265,71.7298,249756.0
2022-07-13 15:40:00,83.4,83.4,83.28,83.29,77490.0,71.7384,71.7384,71.6351,71.6437,77490.0
2022-07-13 15:45:00,83.29,83.32,83.27,83.31,69435.0,71.6437,71.6696,71.6265,71.661,69435.0
2022-07-13 15:50:00,83.32,83.38,83.27,83.32,120639.0,71.6696,71.7212,71.6265,71.6696,120639.0
2022-07-13 15:55:00,83.31,83.36,83.26,83.26,218782.0,71.661,71.704,71.6179,71.6179,218782.0
2022-07-14 09:30:00,82.37,82.38,82.24,82.3,616506.0,70.8524,70.861,70.7406,70.7922,616506.0
2022-07-14 09:35:00,82.28,82.3,82.09,82.17,390831.0,70.775,70.7922,70.6115,70.6804,390831.0
2022-07-14 09:40:00,82.16,82.28,82.06,82.26,464894.0,70.6718,70.775,70.5857,70.7578,464894.0
2022-07-14 09:45:00,82.26,82.32,82.23,82.24,107549.0,70.7578,70.8094,70.732,70.7406,107549.0
2022-07-14 09:50:00,82.25,82.31,82.21,82.31,147100.0,70.7492,70.8008,70.7148,70.8008,147100.0
2022-07-14 09:55:00,82.31,82.32,82.27,82.28,59118.0,70.8008,70.8094,70.7664,70.775,59118.0
2022-07-14 10:00:00,82.28,82.3,82.14,82.15,160063.0,70.775,70.7922,70.6546,70.6632,160063.0
2022-07-14 10:05:00,82.14,82.19,82.12,82.14,270351.0,70.6546,70.6976,70.6373,70.6546,270351.0
2022-07-14 10:10:00,82.15,82.15,82.11,82.13,69757.0,70.6632,70.6632,70.6287,70.6459,69757.0
2022-07-14 10:15:00,82.13,82.17,82.12,82.12,82829.0,70.6459,70.6804,70.6373,70.6373,82829.0
2022-07-14 10:20:00,82.14,82.19,82.13,82.14,45791.0,70.6546,70.6976,70.6459,70.6546,45791.0
2022-07-14 10:25:00,82.14,82.15,82.1,82.11,23731.0,70.6546,70.6632,70.6201,70.6287,23731.0
2022-07-14 10:30:00,82.1,82.11,82.03,82.04,74767.0,70.6201,70.6287,70.5599,70.5685,74767.0
2022-07-14 10:35:00,82.04,82.09,82.0,82.09,46540.0,70.5685,70.6115,70.5341,70.6115,46540.0
2022-07-14 10:40:00,82.09,82.13,82.03,82.13,241485.0,70.6115,70.6459,70.5599,70.6459,241485.0
2022-07-14 10:45:00,82.13,82.16,82.09,82.09,152975.0,70.6459,70.6718,70.6115,70.6115,152975.0
2022-07-14 10:50:00,82.09,82.18,82.09,82.17,153305.0,70.6115,70.689,70.6115,70.6804,153305.0
2022-07-14 10:55:00,82.17,82.22,82.15,82.16,53681.0,70.6804,70.7234,70.6632,70.6718,53681.0
2022-07-14 11:00:00,82.15,82.28,82.14,82.23,40724.0,70.6632,70.775,70.6546,70.732,40724.0
2022-07-14 11:05:00,82.22,82.33,82.21,82.31,45688.0,70.7234,70.818,70.7148,70.8008,45688.0
2022-07-14 11:10:00,82.32,82.42,82.32,82.39,200030.0,70.8094,70.8954,70.8094,70.8696,200030.0
2022-07-14 11:15:00,82.4,82.46,82.33,82.42,19438.0,70.8782,70.9298,70.818,70.8954,19438.0
2022-07-14 11:20:00,82.41,82.5,82.4,82.46,38670.0,70.8868,70.9642,70.8782,70.9298,38670.0
2022-07-14 11:25:00,82.46,82.5,82.43,82.48,50961.0,70.9298,70.9642,70.904,70.947,50961.0
2022-07-14 11:30:00,82.48,82.51,82.42,82.44,36870.0,70.947,70.9728,70.8954,70.9126,36870.0
2022-07-14 11:35:00,82.44,82.49,82.37,82.44,46591.0,70.9126,70.9556,70.8524,70.9126,46591.0
2022-07-14 11:40:00,82.44,82.54,82.42,82.5,68393.0,70.9126,70.9986,70.8954,70.9642,68393.0
2022-07-14 11:45:00,82.5,82.5,82.4,82.4,31249.0,70.9642,70.9642,70.8782,70.8782,31249.0
2022-07-14 11:50:00,82.4,82.43,82.34,82.34,132722.0,70.8782,70.904,70.8266,70.8266,132722.0
2022-07-14 11:55:00,82.34,82.37,82.33,82.33,78810.0,70.8266,70.8524,70.818,70.818,78810.0
2022-07-14 12:00:00,82.34,82.36,82.28,82.28,111006.0,70.8266,70.8438,70.775,70.775,111006.0
2022-07-14 12:05:00,82.29,82.29,82.18,82.2,189052.0,70.7836,70.7836,70.689,70.7062,189052.0
2022-07-14 12:10:00,82.19,82.2,82.16,82.19,70813.0,70.6976,70.7062,70.6718,70.6976,70813.0
2022-07-14 12:15:00,82.19,82.19,82.13,82.16,113819.0,70.6976,70.6976,70.6459,70.6718,113819.0
2022-07-14 12:20:00,82.15,82.17,82.11,82.12,82896.0,70.6632,70.6804,70.6287,70.6373,82896.0
2022-07-14 12:25:00,82.12,82.14,82.05,82.06,83888.0,70.6373,70.6546,70.5771,70.5857,83888.0
2022-07-14 12:30:00,82.06,82.07,82.04,82.05,29656.0,70.5857,70.5943,70.5685,70.5771,29656.0
2022-07-14 12:35:00,82.05,82.13,82.04,82.12,106703.0,70.5771,70.6459,70.5685,70.6373,106703.0
2022-07-14 12:40:00,82.12,82.12,82.08,82.09,84540.0,70.6373,70.6373,70.6029,70.6115,84540.0
2022-07-14 12:45:00,82.09,82.15,82.07,82.08,86013.0,70.6115,70.6632,70.5943,70.6029,86013.0
2022-07-14 12:50:00,82.07,82.07,82.03,82.04,51003.0,70.5943,70.5943,70.5599,70.5685,51003.0
2022-07-14 12:55:00,82.04,82.05,82.0,82.05,58766.0,70.5685,70.5771,70.5341,70.5771,58766.0
2022-07-14 13:00:00,82.05,82.09,82.03,82.05,83551.0,70.5771,70.6115,70.5599,70.5771,83551.0
2022-07-14 13:05:00,82.05,82.08,82.03,82.08,16875.0,70.5771,70.6029,70.5599,70.6029,16875.0
2022-07-14 13:10:00,82.08,82.08,82.04,82.05,61758.0,70.6029,70.6029,70.5685,70.5771,61758.0
2022-07-14 13:15:00,82.06,82.08,82.04,82.08,27785.0,70.5857,70.6029,70.5685,70.6029,27785.0
2022-07-14 13:20:00,82.08,82.13,82.06,82.06,27472.0,70.6029,70.6459,70.5857,70.5857,27472.0
2022-07-14 13:25:00,82.06,82.08,82.04,82.08,53231.0,70.5857,70.6029,70.5685,70.6029,53231.0
2022-07-14 13:30:00,82.08,82.09,82.06,82.08,33419.0,70.6029,70.6115,70.5857,70.6029,33419.0
2022-07-14 13:35:00,82.08,82.09,82.06,82.08,41501.0,70.6029,70.6115,70.5857,70.6029,41501.0
2022-07-14 13:40:00,82.08,82.14,82.06,82.11,25038.0,70.6029,70.6546,70.5857,70.6287,25038.0
2022-07-14 13:45:00,82.11,82.11,82.07,82.09,13785.0,70.6287,70.6287,70.5943,70.6115,13785.0
2022-07-14 13:50:00,82.09,82.13,82.07,82.08,58922.0,70.6115,70.6459,70.5943,70.6029,58922.0
2022-07-14 13:55:00,82.08,82.17,82.07,82.15,24978.0,70.6029,70.6804,70.5943,70.6632,24978.0
2022-07-14 14:00:00,82.15,82.15,82.11,82.12,57608.0,70.6632,70.6632,70.6287,70.6373,57608.0
2022-07-14 14:05:00,82.12,82.15,82.12,82.13,17404.0,70.6373,70.6632,70.6373,70.6459,17404.0
2022-07-14 14:10:00,82.13,82.18,82.12,82.18,96915.0,70.6459,70.689,70.6373,70.689,96915.0
2022-07-14 14:15:00,82.18,82.19,82.08,82.18,306831.0,70.689,70.6976,70.6029,70.689,306831.0
2022-07-14 14:20:00,82.2,82.21,82.13,82.16,171123.0,70.7062,70.7148,70.6459,70.6718,171123.0
2022-07-14 14:25:00,82.15,82.15,82.11,82.13,132655.0,70.6632,70.6632,70.6287,70.6459,132655.0
2022-07-14 14:30:00,82.13,82.24,82.12,82.23,195286.0,70.6459,70.7406,70.6373,70.732,195286.0
2022-07-14 14:35:00,82.23,82.26,82.22,82.26,66595.0,70.732,70.7578,70.7234,70.7578,66595.0
2022-07-14 14:40:00,82.26,82.26,82.21,82.22,17956.0,70.7578,70.7578,70.7148,70.7234,17956.0
2022-07-14 14:45:00,82.22,82.22,82.16,82.16,165371.0,70.7234,70.7234,70.6718,70.6718,165371.0
2022-07-14 14:50:00,82.16,82.16,82.13,82.14,42213.0,70.6718,70.6718,70.6459,70.6546,42213.0
2022-07-14 14:55:00,82.14,82.17,82.12,82.14,65119.0,70.6546,70.6804,70.6373,70.6546,65119.0
2022-07-14 15:00:00,82.13,82.14,82.07,82.08,107760.0,70.6459,70.6546,70.5943,70.6029,107760.0
2022-07-14 15:05:00,82.07,82.08,81.95,81.97,129912.0,70.5943,70.6029,70.4911,70.5083,129912.0
2022-07-14 15:10:00,81.97,82.01,81.94,81.97,119042.0,70.5083,70.5427,70.4825,70.5083,119042.0
2022-07-14 15:15:00,81.97,81.98,81.91,81.92,104439.0,70.5083,70.5169,70.4567,70.4653,104439.0
2022-07-14 15:20:00,81.92,81.93,81.91,81.92,50280.0,70.4653,70.4739,70.4567,70.4653,50280.0
2022-07-14 15:25:00,81.93,81.97,81.92,81.95,175118.0,70.4739,70.5083,70.4653,70.4911,175118.0
2022-07-14 15:30:00,81.95,82.06,81.95,82.05,125151.0,70.4911,70.5857,70.4911,70.5771,125151.0
2022-07-14 15:35:00,82.05,82.06,81.99,82.0,326299.0,70.5771,70.5857,70.5255,70.5341,326299.0
2022-07-14 15:40:00,82.0,82.0,81.92,81.93,175098.0,70.5341,70.5341,70.4653,70.4739,175098.0
2022-07-14 15:45:00,81.93,81.93,81.88,81.89,112788.0,70.4739,70.4739,70.4309,70.4395,112788.0
2022-07-14 15:50:00,81.88,81.94,81.87,81.92,255053.0,70.4309,70.4825,70.4223,70.4653,255053.0
2022-07-14 15:55:00,81.92,81.98,81.87,81.88,331465.0,70.4653,70.5169,70.4223,70.4309,331465.0
2022-07-15 09:30:00,82.56,82.79,82.56,82.71,216163.0,71.0158,71.2137,71.0158,71.1448,216163.0
2022-07-15 09:35:00,82.68,82.74,82.59,82.59,102128.0,71.119,71.1707,71.0416,71.0416,102128.0
2022-07-15 09:40:00,82.6,82.6,82.45,82.47,55449.0,71.0502,71.0502,70.9212,70.9384,55449.0
2022-07-15 09:45:00,82.48,82.51,82.38,82.48,109063.0,70.947,70.9728,70.861,70.947,109063.0
2022-07-15 09:50:00,82.48,82.48,82.41,82.42,52339.0,70.947,70.947,70.8868,70.8954,52339.0
2022-07-15 09:55:00,82.41,82.42,82.36,82.39,134649.0,70.8868,70.8954,70.8438,70.8696,134649.0
2022-07-15 10:00:00,82.4,82.65,82.4,82.65,267785.0,70.8782,71.0932,70.8782,71.0932,267785.0
2022-07-15 10:05:00,82.65,82.7,82.61,82.68,84566.0,71.0932,71.1362,71.0588,71.119,84566.0
2022-07-15 10:10:00,82.68,82.7,82.64,82.67,69986.0,71.119,71.1362,71.0846,71.1104,69986.0
2022-07-15 10:15:00,82.67,82.68,82.62,82.67,51638.0,71.1104,71.119,71.0674,71.1104,51638.0
2022-07-15 10:20:00,82.67,82.79,82.67,82.75,195490.0,71.1104,71.2137,71.1104,71.1793,195490.0
2022-07-15 10:25:00,82.75,82.76,82.73,82.75,135038.0,71.1793,71.1879,71.1621,71.1793,135038.0
2022-07-15 10:30:00,82.75,82.81,82.72,82.79,71856.0,71.1793,71.2309,71.1535,71.2137,71856.0
2022-07-15 10:35:00,82.77,82.84,82.77,82.78,35184.0,71.1965,71.2567,71.1965,71.2051,35184.0
2022-07-15 10:40:00,82.77,82.78,82.75,82.75,121820.0,71.1965,71.2051,71.1793,71.1793,121820.0
2022-07-15 10:45:00,82.74,82.8,82.69,82.79,60442.0,71.1707,71.2223,71.1276,71.2137,60442.0
2022-07-15 10:50:00,82.8,82.84,82.77,82.83,127290.0,71.2223,71.2567,71.1965,71.2481,127290.0
2022-07-15 10:55:00,82.83,82.87,82.81,82.87,63368.0,71.2481,71.2825,71.2309,71.2825,63368.0
2022-07-15 11:00:00,82.86,82.91,82.83,82.84,36271.0,71.2739,71.3169,71.2481,71.2567,36271.0
2022-07-15 11:05:00,82.84,82.87,82.81,82.86,50024.0,71.2567,71.2825,71.2309,71.2739,50024.0
2022-07-15 11:10:00,82.87,82.87,82.75,82.81,24035.0,71.2825,71.2825,71.1793,71.2309,24035.0
2022-07-15 11:15:00,82.81,82.84,82.79,82.82,30674.0,71.2309,71.2567,71.2137,71.2395,30674.0
2022-07-15 11:20:00,82.83,82.87,82.82,82.87,79137.0,71.2481,71.2825,71.2395,71.2825,79137.0
2022-07-15 11:25:00,82.87,82.91,82.86,82.88,35656.0,71.2825,71.3169,71.2739,71.2911,35656.0
2022-07-15 11:30:00,82.88,82.93,82.87,82.91,56285.0,71.2911,71.3341,71.2825,71.3169,56285.0
2022-07-15 11:35:00,82.92,82.96,82.91,82.92,41368.0,71.3255,71.3599,71.3169,71.3255,41368.0
2022-07-15 11:40:00,82.91,82.91,82.87,82.87,26970.0,71.3169,71.3169,71.2825,71.2825,26970.0
2022-07-15 11:45:00,82.87,82.93,82.86,82.91,45101.0,71.2825,71.3341,71.2739,71.3169,45101.0
2022-07-15 11:50:00,82.9,82.9,82.87,82.87,25819.0,71.3083,71.3083,71.2825,71.2825,25819.0
2022-07-15 11:55:00,82.87,82.88,82.81,82.81,75130.0,71.2825,71.2911,71.2309,71.2309,75130.0
2022-07-15 12:00:00,82.81,82.85,82.79,82.84,29549.0,71.2309,71.2653,71.2137,71.2567,29549.0
2022-07-15 12:05:00,82.84,82.87,82.84,82.86,37070.0,71.2567,71.2825,71.2567,71.2739,37070.0
2022-07-15 12:10:00,82.87,82.87,82.84,82.85,20523.0,71.2825,71.2825,71.2567,71.2653,20523.0
2022-07-15 12:15:00,82.85,82.86,82.83,82.84,42804.0,71.2653,71.2739,71.2481,71.2567,42804.0
2022-07-15 12:20:00,82.84,82.85,82.81,82.83,41955.0,71.2567,71.2653,71.2309,71.2481,41955.0
2022-07-15 12:25:00,82.81,82.82,82.74,82.81,72769.0,71.2309,71.2395,71.1707,71.2309,72769.0
2022-07-15 12:30:00,82.8,82.8,82.71,82.71,46430.0,71.2223,71.2223,71.1448,71.1448,46430.0
2022-07-15 12:35:00,82.71,82.72,82.65,82.66,98834.0,71.1448,71.1535,71.0932,71.1018,98834.0
2022-07-15 12:40:00,82.65,82.65,82.61,82.62,56106.0,71.0932,71.0932,71.0588,71.0674,56106.0
2022-07-15 12:45:00,82.63,82.71,82.62,82.7,93860.0,71.076,71.1448,71.0674,71.1362,93860.0
2022-07-15 12:50:00,82.7,82.71,82.69,82.7,49484.0,71.1362,71.1448,71.1276,71.1362,49484.0
2022-07-15 12:55:00,82.7,82.71,82.67,82.67,56478.0,71.1362,71.1448,71.1104,71.1104,56478.0
2022-07-15 13:00:00,82.67,82.7,82.67,82.7,46067.0,71.1104,71.1362,71.1104,71.1362,46067.0
2022-07-15 13:05:00,82.7,82.71,82.68,82.7,47232.0,71.1362,71.1448,71.119,71.1362,47232.0
2022-07-15 13:10:00,82.69,82.7,82.68,82.7,25690.0,71.1276,71.1362,71.119,71.1362,25690.0
2022-07-15 13:15:00,82.69,82.71,82.68,82.71,25191.0,71.1276,71.1448,71.119,71.1448,25191.0
2022-07-15 13:20:00,82.72,82.73,82.66,82.67,8404.0,71.1535,71.1621,71.1018,71.1104,8404.0
2022-07-15 13:25:00,82.69,82.7,82.67,82.68,15004.0,71.1276,71.1362,71.1104,71.119,15004.0
2022-07-15 13:30:00,82.69,82.73,82.68,82.7,29313.0,71.1276,71.1621,71.119,71.1362,29313.0
2022-07-15 13:35:00,82.7,82.75,82.69,82.75,29899.0,71.1362,71.1793,71.1276,71.1793,29899.0
2022-07-15 13:40:00,82.74,82.75,82.7,82.72,47333.0,71.1707,71.1793,71.1362,71.1535,47333.0
2022-07-15 13:45:00,82.71,82.73,82.69,82.71,11474.0,71.1448,71.1621,71.1276,71.1448,11474.0
2022-07-15 13:50:00,82.7,82.71,82.67,82.67,12932.0,71.1362,71.1448,71.1104,71.1104,12932.0
2022-07-15 13:55:00,82.67,82.69,82.66,82.68,11284.0,71.1104,71.1276,71.1018,71.119,11284.0
2022-07-15 14:00:00,82.68,82.68,82.66,82.68,15204.0,71.119,71.119,71.1018,71.119,15204.0
2022-07-15 14:05:00,82.67,82.71,82.67,82.7,15500.0,71.1104,71.1448,71.1104,71.1362,15500.0
2022-07-15 14:10:00,82.7,82.73,82.69,82.71,42267.0,71.1362,71.1621,71.1276,71.1448,42267.0
2022-07-15 14:15:00,82.72,82.75,82.71,82.71,22059.0,71.1535,71.1793,71.1448,71.1448,22059.0
2022-07-15 14:20:00,82.71,82.72,82.67,82.68,33989.0,71.1448,71.1535,71.1104,71.119,33989.0
2022-07-15 14:25:00,82.67,82.69,82.65,82.67,44247.0,71.1104,71.1276,71.0932,71.1104,44247.0
2022-07-15 14:30:00,82.67,82.71,82.65,82.7,50136.0,71.1104,71.1448,71.0932,71.1362,50136.0
2022-07-15 14:35:00,82.69,82.71,82.66,82.67,57423.0,71.1276,71.1448,71.1018,71.1104,57423.0
2022-07-15 14:40:00,82.66,82.67,82.63,82.65,58709.0,71.1018,71.1104,71.076,71.0932,58709.0
2022-07-15 14:45:00,82.65,82.67,82.64,82.64,25293.0,71.0932,71.1104,71.0846,71.0846,25293.0
2022-07-15 14:50:00,82.65,82.65,82.62,82.63,61344.0,71.0932,71.0932,71.0674,71.076,61344.0
2022-07-15 14:55:00,82.62,82.62,82.58,82.58,65081.0,71.0674,71.0674,71.033,71.033,65081.0
2022-07-15 15:00:00,82.59,82.59,82.54,82.56,33828.0,71.0416,71.0416,70.9986,71.0158,33828.0
2022-07-15 15:05:00,82.55,82.59,82.54,82.58,34242.0,71.0072,71.0416,70.9986,71.033,34242.0
2022-07-15 15:10:00,82.59,82.59,82.55,82.56,36350.0,71.0416,71.0416,71.0072,71.0158,36350.0
2022-07-15 15:15:00,82.56,82.56,82.53,82.54,62316.0,71.0158,71.0158,70.99,70.9986,62316.0
2022-07-15 15:20:00,82.53,82.55,82.52,82.54,25000.0,70.99,71.0072,70.9814,70.9986,25000.0
2022-07-15 15:25:00,82.54,82.54,82.52,82.53,19278.0,70.9986,70.9986,70.9814,70.99,19278.0
2022-07-15 15:30:00,82.54,82.54,82.5,82.52,31393.0,70.9986,70.9986,70.9642,70.9814,31393.0
2022-07-15 15:35:00,82.53,82.55,82.5,82.55,105612.0,70.99,71.0072,70.9642,71.0072,105612.0
2022-07-15 15:40:00,82.55,82.62,82.53,82.62,105213.0,71.0072,71.0674,70.99,71.0674,105213.0
2022-07-15 15:45:00,82.62,82.66,82.61,82.65,137108.0,71.0674,71.1018,71.0588,71.0932,137108.0
2022-07-15 15:50:00,82.65,82.7,82.64,82.69,202571.0,71.0932,71.1362,71.0846,71.1276,202571.0
2022-07-15 15:55:00,82.7,82.75,82.62,82.62,562365.0,71.1362,71.1793,71.0674,71.0674,562365.0
2022-07-18 09:30:00,83.2,83.23,83.09,83.13,93118.0,71.5663,71.5921,71.4717,71.5061,93118.0
2022-07-18 09:35:00,83.12,83.15,83.08,83.09,30815.0,71.4975,71.5233,71.4631,71.4717,30815.0
2022-07-18 09:40:00,83.08,83.13,83.04,83.09,56713.0,71.4631,71.5061,71.4287,71.4717,56713.0
2022-07-18 09:45:00,83.09,83.25,83.07,83.19,67163.0,71.4717,71.6093,71.4545,71.5577,67163.0
2022-07-18 09:50:00,83.19,83.28,83.16,83.27,224204.0,71.5577,71.6351,71.5319,71.6265,224204.0
2022-07-18 09:55:00,83.27,83.28,83.24,83.26,79117.0,71.6265,71.6351,71.6007,71.6179,79117.0
2022-07-18 10:00:00,83.26,83.3,83.23,83.28,88040.0,71.6179,71.6524,71.5921,71.6351,88040.0
2022-07-18 10:05:00,83.28,83.28,83.2,83.2,60704.0,71.6351,71.6351,71.5663,71.5663,60704.0
2022-07-18 10:10:00,83.2,83.26,83.18,83.24,164681.0,71.5663,71.6179,71.5491,71.6007,164681.0
2022-07-18 10:15:00,83.23,83.34,83.23,83.34,93227.0,71.5921,71.6868,71.5921,71.6868,93227.0
2022-07-18 10:20:00,83.34,83.36,83.31,83.36,70226.0,71.6868,71.704,71.661,71.704,70226.0
2022-07-18 10:25:00,83.35,83.37,83.3,83.34,383745.0,71.6954,71.7126,71.6524,71.6868,383745.0
2022-07-18 10:30:00,83.33,83.4,83.3,83.4,156955.0,71.6782,71.7384,71.6524,71.7384,156955.0
2022-07-18 10:35:00,83.4,83.46,83.39,83.45,277503.0,71.7384,71.79,71.7298,71.7814,277503.0
2022-07-18 10:40:00,83.46,83.46,83.4,83.41,62124.0,71.79,71.79,71.7384,71.747,62124.0
2022-07-18 10:45:00,83.41,83.43,83.33,83.33,58029.0,71.747,71.7642,71.6782,71.6782,58029.0
2022-07-18 10:50:00,83.33,83.35,83.32,83.34,26861.0,71.6782,71.6954,71.6696,71.6868,26861.0
2022-07-18 10:55:00,83.34,83.43,83.31,83.42,846908.0,71.6868,71.7642,71.661,71.7556,846908.0
2022-07-18 11:00:00,83.43,83.52,83.39,83.4,30504.0,71.7642,71.8416,71.7298,71.7384,30504.0
2022-07-18 11:05:00,83.4,83.43,83.29,83.3,172565.0,71.7384,71.7642,71.6437,71.6524,172565.0
2022-07-18 11:10:00,83.29,83.3,83.17,83.23,234919.0,71.6437,71.6524,71.5405,71.5921,234919.0
2022-07-18 11:15:00,83.24,83.32,83.22,83.23,98602.0,71.6007,71.6696,71.5835,71.5921,98602.0
2022-07-18 11:20:00,83.23,83.24,83.19,83.2,109212.0,71.5921,71.6007,71.5577,71.5663,109212.0
2022-07-18 11:25:00,83.2,83.2,83.17,83.17,104205.0,71.5663,71.5663,71.5405,71.5405,104205.0
2022-07-18 11:30:00,83.17,83.2,83.16,83.2,105260.0,71.5405,71.5663,71.5319,71.5663,105260.0
2022-07-18 11:35:00,83.2,83.2,83.17,83.18,41381.0,71.5663,71.5663,71.5405,71.5491,41381.0
2022-07-18 11:40:00,83.17,83.18,83.15,83.17,28427.0,71.5405,71.5491,71.5233,71.5405,28427.0
2022-07-18 11:45:00,83.17,83.17,83.14,83.16,17648.0,71.5405,71.5405,71.5147,71.5319,17648.0
2022-07-18 11:50:00,83.16,83.16,83.11,83.11,36865.0,71.5319,71.5319,71.4889,71.4889,36865.0
2022-07-18 11:55:00,83.11,83.12,83.06,83.08,119198.0,71.4889,71.4975,71.4459,71.4631,119198.0
2022-07-18 12:00:00,83.09,83.09,83.06,83.09,52022.0,71.4717,71.4717,71.4459,71.4717,52022.0
2022-07-18 12:05:00,83.08,83.1,83.06,83.06,52736.0,71.4631,71.4803,71.4459,71.4459,52736.0
2022-07-18 12:10:00,83.06,83.07,83.04,83.05,40444.0,71.4459,71.4545,71.4287,71.4373,40444.0
2022-07-18 12:15:00,83.05,83.06,83.04,83.06,32459.0,71.4373,71.4459,71.4287,71.4459,32459.0
2022-07-18 12:20:00,83.06,83.12,83.05,83.09,93018.0,71.4459,71.4975,71.4373,71.4717,93018.0
2022-07-18 12:25:00,83.08,83.08,83.04,83.05,89620.0,71.4631,71.4631,71.4287,71.4373,89620.0
2022-07-18 12:30:00,83.05,83.05,83.04,83.05,8741.0,71.4373,71.4373,71.4287,71.4373,8741.0
2022-07-18 12:35:00,83.04,83.06,83.04,83.05,44250.0,71.4287,71.4459,71.4287,71.4373,44250.0
2022-07-18 12:40:00,83.05,83.06,83.04,83.05,25273.0,71.4373,71.4459,71.4287,71.4373,25273.0
2022-07-18 12:45:00,83.05,83.05,83.02,83.04,24489.0,71.4373,71.4373,71.4115,71.4287,24489.0
2022-07-18 12:50:00,83.04,83.04,83.01,83.02,17760.0,71.4287,71.4287,71.4029,71.4115,17760.0
2022-07-18 12:55:00,83.02,83.02,83.0,83.0,16305.0,71.4115,71.4115,71.3943,71.3943,16305.0
2022-07-18 13:00:00,83.0,83.01,83.0,83.01,22406.0,71.3943,71.4029,71.3943,71.4029,22406.0
2022-07-18 13:05:00,83.01,83.02,83.0,83.02,14053.0,71.4029,71.4115,71.3943,71.4115,14053.0
2022-07-18 13:10:00,83.01,83.02,83.0,83.02,23473.0,71.4029,71.4115,71.3943,71.4115,23473.0
2022-07-18 13:15:00,83.02,83.02,83.0,83.0,33580.0,71.4115,71.4115,71.3943,71.3943,33580.0
2022-07-18 13:20:00,83.01,83.01,83.0,83.01,17545.0,71.4029,71.4029,71.3943,71.4029,17545.0
2022-07-18 13:25:00,83.0,83.03,83.0,83.02,72895.0,71.3943,71.4201,71.3943,71.4115,72895.0
2022-07-18 13:30:00,83.02,83.02,83.0,83.0,26768.0,71.4115,71.4115,71.3943,71.3943,26768.0
2022-07-18 13:35:00,83.01,83.01,82.99,83.0,75445.0,71.4029,71.4029,71.3857,71.3943,75445.0
2022-07-18 13:40:00,82.99,83.0,82.97,82.98,66025.0,71.3857,71.3943,71.3685,71.3771,66025.0
2022-07-18 13:45:00,82.98,83.02,82.94,82.95,31327.0,71.3771,71.4115,71.3427,71.3513,31327.0
2022-07-18 13:50:00,82.95,82.98,82.94,82.98,22548.0,71.3513,71.3771,71.3427,71.3771,22548.0
2022-07-18 13:55:00,82.98,82.99,82.91,82.91,29674.0,71.3771,71.3857,71.3169,71.3169,29674.0
2022-07-18 14:00:00,82.92,82.94,82.9,82.94,38810.0,71.3255,71.3427,71.3083,71.3427,38810.0
2022-07-18 14:05:00,82.93,82.94,82.92,82.93,20044.0,71.3341,71.3427,71.3255,71.3341,20044.0
2022-07-18 14:10:00,82.93,82.96,82.92,82.93,34184.0,71.3341,71.3599,71.3255,71.3341,34184.0
2022-07-18 14:15:00,82.94,82.96,82.93,82.96,26020.0,71.3427,71.3599,71.3341,71.3599,26020.0
2022-07-18 14:20:00,82.96,83.0,82.95,82.97,74876.0,71.3599,71.3943,71.3513,71.3685,74876.0
2022-07-18 14:25:00,82.97,82.98,82.91,82.92,21030.0,71.3685,71.3771,71.3169,71.3255,21030.0
2022-07-18 14:30:00,82.91,82.92,82.89,82.91,18593.0,71.3169,71.3255,71.2997,71.3169,18593.0
2022-07-18 14:35:00,82.91,82.93,82.9,82.92,24107.0,71.3169,71.3341,71.3083,71.3255,24107.0
2022-07-18 14:40:00,82.92,82.92,82.88,82.89,22508.0,71.3255,71.3255,71.2911,71.2997,22508.0
2022-07-18 14:45:00,82.89,82.9,82.85,82.88,30469.0,71.2997,71.3083,71.2653,71.2911,30469.0
2022-07-18 14:50:00,82.88,82.89,82.85,82.88,135857.0,71.2911,71.2997,71.2653,71.2911,135857.0
2022-07-18 14:55:00,82.88,82.88,82.83,82.84,13702.0,71.2911,71.2911,71.2481,71.2567,13702.0
2022-07-18 15:00:00,82.84,82.87,82.81,82.83,91444.0,71.2567,71.2825,71.2309,71.2481,91444.0
2022-07-18 15:05:00,82.82,82.88,82.82,82.88,61242.0,71.2395,71.2911,71.2395,71.2911,61242.0
2022-07-18 15:10:00,82.88,82.88,82.82,82.83,22306.0,71.2911,71.2911,71.2395,71.2481,22306.0
2022-07-18 15:15:00,82.84,82.86,82.83,82.84,25219.0,71.2567,71.2739,71.2481,71.2567,25219.0
2022-07-18 15:20:00,82.84,82.85,82.79,82.8,57675.0,71.2567,71.2653,71.2137,71.2223,57675.0
2022-07-18 15:25:00,82.8,82.83,82.78,82.79,60111.0,71.2223,71.2481,71.2051,71.2137,60111.0
2022-07-18 15:30:00,82.79,82.79,82.71,82.71,100116.0,71.2137,71.2137,71.1448,71.1448,100116.0
2022-07-18 15:35:00,82.71,82.72,82.67,82.7,135648.0,71.1448,71.1535,71.1104,71.1362,135648.0
2022-07-18 15:40:00,82.69,82.7,82.63,82.63,83135.0,71.1276,71.1362,71.076,71.076,83135.0
2022-07-18 15:45:00,82.64,82.65,82.59,82.62,55996.0,71.0846,71.0932,71.0416,71.0674,55996.0
2022-07-18 15:50:00,82.62,82.73,82.62,82.73,158963.0,71.0674,71.1621,71.0674,71.1621,158963.0
2022-07-18 15:55:00,82.74,82.82,82.73,82.77,209571.0,71.1707,71.2395,71.1621,71.1965,209571.0
2022-07-19 09:30:00,82.98,83.11,82.93,83.1,59891.0,71.3771,71.4889,71.3341,71.4803,59891.0
2022-07-19 09:35:00,83.11,83.15,83.09,83.11,581978.0,71.4889,71.5233,71.4717,71.4889,581978.0
2022-07-19 09:40:00,83.12,83.18,83.1,83.11,48117.0,71.4975,71.5491,71.4803,71.4889,48117.0
2022-07-19 09:45:00,83.11,83.17,83.1,83.1,24583.0,71.4889,71.5405,71.4803,71.4803,24583.0
2022-07-19 09:50:00,83.11,83.15,83.1,83.1,16441.0,71.4889,71.5233,71.4803,71.4803,16441.0
2022-07-19 09:55:00,83.11,83.16,83.1,83.15,27268.0,71.4889,71.5319,71.4803,71.5233,27268.0
2022-07-19 10:00:00,83.15,83.16,83.1,83.14,58940.0,71.5233,71.5319,71.4803,71.5147,58940.0
2022-07-19 10:05:00,83.13,83.16,83.12,83.15,50398.0,71.5061,71.5319,71.4975,71.5233,50398.0
2022-07-19 10:10:00,83.16,83.21,83.14,83.16,58208.0,71.5319,71.5749,71.5147,71.5319,58208.0
2022-07-19 10:15:00,83.17,83.25,83.16,83.21,591244.0,71.5405,71.6093,71.5319,71.5749,591244.0
2022-07-19 10:20:00,83.22,83.22,83.15,83.17,89141.0,71.5835,71.5835,71.5233,71.5405,89141.0
2022-07-19 10:25:00,83.17,83.26,83.16,83.24,92358.0,71.5405,71.6179,71.5319,71.6007,92358.0
2022-07-19 10:30:00,83.25,83.28,83.22,83.26,76337.0,71.6093,71.6351,71.5835,71.6179,76337.0
2022-07-19 10:35:00,83.26,83.35,83.24,83.33,129413.0,71.6179,71.6954,71.6007,71.6782,129413.0
2022-07-19 10:40:00,83.32,83.39,83.32,83.37,115305.0,71.6696,71.7298,71.6696,71.7126,115305.0
2022-07-19 10:45:00,83.38,83.52,83.37,83.52,154985.0,71.7212,71.8416,71.7126,71.8416,154985.0
2022-07-19 10:50:00,83.52,83.56,83.51,83.54,62312.0,71.8416,71.876,71.833,71.8588,62312.0
2022-07-19 10:55:00,83.54,83.55,83.49,83.5,85358.0,71.8588,71.8674,71.8158,71.8244,85358.0
2022-07-19 11:00:00,83.5,83.55,83.46,83.54,109784.0,71.8244,71.8674,71.79,71.8588,109784.0
2022-07-19 11:05:00,83.55,83.58,83.55,83.58,52612.0,71.8674,71.8932,71.8674,71.8932,52612.0
2022-07-19 11:10:00,83.58,83.68,83.58,83.67,167319.0,71.8932,71.9792,71.8932,71.9706,167319.0
2022-07-19 11:15:00,83.68,83.76,83.68,83.74,140224.0,71.9792,72.048,71.9792,72.0308,140224.0
2022-07-19 11:20:00,83.74,83.78,83.73,83.76,259927.0,72.0308,72.0652,72.0222,72.048,259927.0
2022-07-19 11:25:00,83.76,83.78,83.71,83.72,32769.0,72.048,72.0652,72.005,72.0136,32769.0
2022-07-19 11:30:00,83.72,83.75,83.71,83.73,20547.0,72.0136,72.0394,72.005,72.0222,20547.0
2022-07-19 11:35:00,83.73,83.75,83.71,83.72,22933.0,72.0222,72.0394,72.005,72.0136,22933.0
2022-07-19 11:40:00,83.71,83.72,83.67,83.7,23139.0,72.005,72.0136,71.9706,71.9964,23139.0
2022-07-19 11:45:00,83.7,83.72,83.7,83.72,14126.0,71.9964,72.0136,71.9964,72.0136,14126.0
2022-07-19 11:50:00,83.72,83.75,83.69,83.7,47184.0,72.0136,72.0394,71.9878,71.9964,47184.0
2022-07-19 11:55:00,83.69,83.69,83.64,83.65,54808.0,71.9878,71.9878,71.9448,71.9534,54808.0
2022-07-19 12:00:00,83.65,83.65,83.6,83.62,82925.0,71.9534,71.9534,71.9104,71.9276,82925.0
2022-07-19 12:05:00,83.62,83.62,83.56,83.57,47293.0,71.9276,71.9276,71.876,71.8846,47293.0
2022-07-19 12:10:00,83.56,83.6,83.55,83.59,60751.0,71.876,71.9104,71.8674,71.9018,60751.0
2022-07-19 12:15:00,83.59,83.6,83.56,83.58,31898.0,71.9018,71.9104,71.876,71.8932,31898.0
2022-07-19 12:20:00,83.59,83.63,83.58,83.63,36060.0,71.9018,71.9362,71.8932,71.9362,36060.0
2022-07-19 12:25:00,83.63,83.65,83.61,83.64,38261.0,71.9362,71.9534,71.919,71.9448,38261.0
2022-07-19 12:30:00,83.64,83.67,83.63,83.66,26743.0,71.9448,71.9706,71.9362,71.962,26743.0
2022-07-19 12:35:00,83.65,83.7,83.65,83.67,49767.0,71.9534,71.9964,71.9534,71.9706,49767.0
2022-07-19 12:40:00,83.67,83.68,83.64,83.66,11488.0,71.9706,71.9792,71.9448,71.962,11488.0
2022-07-19 12:45:00,83.66,83.68,83.65,83.66,19504.0,71.962,71.9792,71.9534,71.962,19504.0
2022-07-19 12:50:00,83.67,83.68,83.66,83.67,23354.0,71.9706,71.9792,71.962,71.9706,23354.0
2022-07-19 12:55:00,83.68,83.7,83.65,83.69,45801.0,71.9792,71.9964,71.9534,71.9878,45801.0
2022-07-19 13:00:00,83.7,83.74,83.69,83.72,44251.0,71.9964,72.0308,71.9878,72.0136,44251.0
2022-07-19 13:05:00,83.71,83.72,83.67,83.67,17752.0,72.005,72.0136,71.9706,71.9706,17752.0
2022-07-19 13:10:00,83.67,83.69,83.64,83.69,76380.0,71.9706,71.9878,71.9448,71.9878,76380.0
2022-07-19 13:15:00,83.68,83.68,83.65,83.66,33241.0,71.9792,71.9792,71.9534,71.962,33241.0
2022-07-19 13:20:00,83.66,83.66,83.63,83.64,22282.0,71.962,71.962,71.9362,71.9448,22282.0
2022-07-19 13:25:00,83.65,83.69,83.64,83.69,10852.0,71.9534,71.9878,71.9448,71.9878,10852.0
2022-07-19 13:30:00,83.68,83.74,83.68,83.73,32914.0,71.9792,72.0308,71.9792,72.0222,32914.0
2022-07-19 13:35:00,83.74,83.77,83.73,83.77,15002.0,72.0308,72.0566,72.0222,72.0566,15002.0
2022-07-19 13:40:00,83.77,83.78,83.75,83.76,13433.0,72.0566,72.0652,72.0394,72.048,13433.0
2022-07-19 13:45:00,83.76,83.78,83.72,83.78,145557.0,72.048,72.0652,72.0136,72.0652,145557.0
2022-07-19 13:50:00,83.78,83.82,83.76,83.76,20536.0,72.0652,72.0996,72.048,72.048,20536.0
2022-07-19 13:55:00,83.77,83.79,83.75,83.79,23544.0,72.0566,72.0738,72.0394,72.0738,23544.0
2022-07-19 14:00:00,83.79,83.83,83.78,83.79,13756.0,72.0738,72.1082,72.0652,72.0738,13756.0
2022-07-19 14:05:00,83.79,83.83,83.78,83.83,40248.0,72.0738,72.1082,72.0652,72.1082,40248.0
2022-07-19 14:10:00,83.83,83.86,83.82,83.86,16982.0,72.1082,72.134,72.0996,72.134,16982.0
2022-07-19 14:15:00,83.86,83.87,83.85,83.86,13655.0,72.134,72.1426,72.1254,72.134,13655.0
2022-07-19 14:20:00,83.86,83.86,83.79,83.8,69583.0,72.134,72.134,72.0738,72.0824,69583.0
2022-07-19 14:25:00,83.8,83.86,83.76,83.84,194426.0,72.0824,72.134,72.048,72.1168,194426.0
2022-07-19 14:30:00,83.84,83.86,83.82,83.83,28857.0,72.1168,72.134,72.0996,72.1082,28857.0
2022-07-19 14:35:00,83.82,83.85,83.82,83.84,12497.0,72.0996,72.1254,72.0996,72.1168,12497.0
2022-07-19 14:40:00,83.85,83.85,83.79,83.84,23744.0,72.1254,72.1254,72.0738,72.1168,23744.0
2022-07-19 14:45:00,83.84,83.85,83.8,83.8,21885.0,72.1168,72.1254,72.0824,72.0824,21885.0
2022-07-19 14:50:00,83.83,83.83,83.75,83.79,35810.0,72.1082,72.1082,72.0394,72.0738,35810.0
2022-07-19 14:55:00,83.79,83.8,83.78,83.8,20897.0,72.0738,72.0824,72.0652,72.0824,20897.0
2022-07-19 15:00:00,83.8,83.8,83.78,83.79,32746.0,72.0824,72.0824,72.0652,72.0738,32746.0
2022-07-19 15:05:00,83.79,83.82,83.78,83.81,47957.0,72.0738,72.0996,72.0652,72.091,47957.0
2022-07-19 15:10:00,83.81,83.86,83.81,83.84,49982.0,72.091,72.134,72.091,72.1168,49982.0
2022-07-19 15:15:00,83.84,83.87,83.84,83.87,25928.0,72.1168,72.1426,72.1168,72.1426,25928.0
2022-07-19 15:20:00,83.87,83.87,83.84,83.84,13474.0,72.1426,72.1426,72.1168,72.1168,13474.0
2022-07-19 15:25:00,83.84,83.85,83.84,83.85,23528.0,72.1168,72.1254,72.1168,72.1254,23528.0
2022-07-19 15:30:00,83.85,83.85,83.82,83.85,22042.0,72.1254,72.1254,72.0996,72.1254,22042.0
2022-07-19 15:35:00,83.84,83.91,83.84,83.88,159082.0,72.1168,72.1771,72.1168,72.1513,159082.0
2022-07-19 15:40:00,83.87,83.88,83.85,83.88,10635.0,72.1426,72.1513,72.1254,72.1513,10635.0
2022-07-19 15:45:00,83.88,83.89,83.87,83.89,53345.0,72.1513,72.1599,72.1426,72.1599,53345.0
2022-07-19 15:50:00,83.89,83.96,83.89,83.95,111252.0,72.1599,72.2201,72.1599,72.2115,111252.0
2022-07-19 15:55:00,83.95,83.98,83.93,83.97,126106.0,72.2115,72.2373,72.1943,72.2287,126106.0
2022-07-20 09:30:00,84.19,84.2,84.08,84.15,92371.0,72.4179,72.4265,72.3233,72.3835,92371.0
2022-07-20 09:35:00,84.16,84.27,84.16,84.27,104721.0,72.3921,72.4867,72.3921,72.4867,104721.0
2022-07-20 09:40:00,84.26,84.27,84.23,84.26,106362.0,72.4781,72.4867,72.4523,72.4781,106362.0
2022-07-20 09:45:00,84.26,84.28,84.24,84.27,78026.0,72.4781,72.4953,72.4609,72.4867,78026.0
2022-07-20 09:50:00,84.27,84.28,84.21,84.26,105030.0,72.4867,72.4953,72.4351,72.4781,105030.0
2022-07-20 09:55:00,84.26,84.26,84.17,84.19,78852.0,72.4781,72.4781,72.4007,72.4179,78852.0
2022-07-20 10:00:00,84.19,84.28,84.18,84.25,98144.0,72.4179,72.4953,72.4093,72.4695,98144.0
2022-07-20 10:05:00,84.24,84.25,84.22,84.25,149713.0,72.4609,72.4695,72.4437,72.4695,149713.0
2022-07-20 10:10:00,84.25,84.33,84.23,84.31,81857.0,72.4695,72.5383,72.4523,72.5211,81857.0
2022-07-20 10:15:00,84.31,84.37,84.29,84.36,75643.0,72.5211,72.5727,72.5039,72.5641,75643.0
2022-07-20 10:20:00,84.36,84.4,84.36,84.39,40693.0,72.5641,72.5985,72.5641,72.5899,40693.0
2022-07-20 10:25:00,84.4,84.4,84.39,84.4,44599.0,72.5985,72.5985,72.5899,72.5985,44599.0
2022-07-20 10:30:00,84.4,84.48,84.39,84.45,38948.0,72.5985,72.6674,72.5899,72.6415,38948.0
2022-07-20 10:35:00,84.45,84.48,84.43,84.48,38525.0,72.6415,72.6674,72.6243,72.6674,38525.0
2022-07-20 10:40:00,84.48,84.48,84.43,84.47,98354.0,72.6674,72.6674,72.6243,72.6588,98354.0
2022-07-20 10:45:00,84.47,84.47,84.45,84.45,23724.0,72.6588,72.6588,72.6415,72.6415,23724.0
2022-07-20 10:50:00,84.46,84.56,84.45,84.56,149819.0,72.6502,72.7362,72.6415,72.7362,149819.0
2022-07-20 10:55:00,84.56,84.58,84.51,84.52,59900.0,72.7362,72.7534,72.6932,72.7018,59900.0
2022-07-20 11:00:00,84.52,84.55,84.49,84.5,30307.0,72.7018,72.7276,72.676,72.6846,30307.0
2022-07-20 11:05:00,84.5,84.5,84.45,84.46,33538.0,72.6846,72.6846,72.6415,72.6502,33538.0
2022-07-20 11:10:00,84.47,84.54,84.47,84.54,309886.0,72.6588,72.719,72.6588,72.719,309886.0
2022-07-20 11:15:00,84.54,84.54,84.49,84.49,17464.0,72.719,72.719,72.676,72.676,17464.0
2022-07-20 11:20:00,84.49,84.51,84.47,84.49,64890.0,72.676,72.6932,72.6588,72.676,64890.0
2022-07-20 11:25:00,84.5,84.51,84.48,84.49,29919.0,72.6846,72.6932,72.6674,72.676,29919.0
2022-07-20 11:30:00,84.49,84.5,84.44,84.5,43303.0,72.676,72.6846,72.6329,72.6846,43303.0
2022-07-20 11:35:00,84.5,84.53,84.47,84.48,15976.0,72.6846,72.7104,72.6588,72.6674,15976.0
2022-07-20 11:40:00,84.49,84.51,84.48,84.49,54801.0,72.676,72.6932,72.6674,72.676,54801.0
2022-07-20 11:45:00,84.5,84.51,84.48,84.48,32453.0,72.6846,72.6932,72.6674,72.6674,32453.0
2022-07-20 11:50:00,84.48,84.51,84.48,84.48,23292.0,72.6674,72.6932,72.6674,72.6674,23292.0
2022-07-20 11:55:00,84.48,84.52,84.48,84.51,59484.0,72.6674,72.7018,72.6674,72.6932,59484.0
2022-07-20 12:00:00,84.52,84.54,84.51,84.54,48967.0,72.7018,72.719,72.6932,72.719,48967.0
2022-07-20 12:05:00,84.54,84.55,84.53,84.54,34210.0,72.719,72.7276,72.7104,72.719,34210.0
2022-07-20 12:10:00,84.53,84.61,84.53,84.6,53318.0,72.7104,72.7792,72.7104,72.7706,53318.0
2022-07-20 12:15:00,84.6,84.63,84.59,84.63,177351.0,72.7706,72.7964,72.762,72.7964,177351.0
2022-07-20 12:20:00,84.63,84.65,84.62,84.64,35202.0,72.7964,72.8136,72.7878,72.805,35202.0
2022-07-20 12:25:00,84.65,84.65,84.58,84.59,40998.0,72.8136,72.8136,72.7534,72.762,40998.0
2022-07-20 12:30:00,84.6,84.63,84.6,84.62,20400.0,72.7706,72.7964,72.7706,72.7878,20400.0
2022-07-20 12:35:00,84.61,84.66,84.61,84.63,75422.0,72.7792,72.8222,72.7792,72.7964,75422.0
2022-07-20 12:40:00,84.63,84.64,84.52,84.56,38822.0,72.7964,72.805,72.7018,72.7362,38822.0
2022-07-20 12:45:00,84.56,84.56,84.42,84.43,54972.0,72.7362,72.7362,72.6157,72.6243,54972.0
2022-07-20 12:50:00,84.43,84.51,84.43,84.45,69523.0,72.6243,72.6932,72.6243,72.6415,69523.0
2022-07-20 12:55:00,84.46,84.47,84.44,84.46,31310.0,72.6502,72.6588,72.6329,72.6502,31310.0
2022-07-20 13:00:00,84.46,84.49,84.42,84.48,53119.0,72.6502,72.676,72.6157,72.6674,53119.0
2022-07-20 13:05:00,84.48,84.49,84.44,84.46,35729.0,72.6674,72.676,72.6329,72.6502,35729.0
2022-07-20 13:10:00,84.46,84.49,84.42,84.42,15298.0,72.6502,72.676,72.6157,72.6157,15298.0
2022-07-20 13:15:00,84.43,84.46,84.4,84.45,31926.0,72.6243,72.6502,72.5985,72.6415,31926.0
2022-07-20 13:20:00,84.46,84.46,84.4,84.41,35087.0,72.6502,72.6502,72.5985,72.6071,35087.0
2022-07-20 13:25:00,84.41,84.45,84.4,84.44,42889.0,72.6071,72.6415,72.5985,72.6329,42889.0
2022-07-20 13:30:00,84.43,84.46,84.43,84.45,36601.0,72.6243,72.6502,72.6243,72.6415,36601.0
2022-07-20 13:35:00,84.44,84.46,84.43,84.45,7344.0,72.6329,72.6502,72.6243,72.6415,7344.0
2022-07-20 13:40:00,84.45,84.47,84.43,84.45,12183.0,72.6415,72.6588,72.6243,72.6415,12183.0
2022-07-20 13:45:00,84.45,84.46,84.41,84.41,17102.0,72.6415,72.6502,72.6071,72.6071,17102.0
2022-07-20 13:50:00,84.42,84.45,84.41,84.43,13831.0,72.6157,72.6415,72.6071,72.6243,13831.0
2022-07-20 13:55:00,84.43,84.43,84.38,84.39,28251.0,72.6243,72.6243,72.5813,72.5899,28251.0
2022-07-20 14:00:00,84.4,84.46,84.4,84.44,15416.0,72.5985,72.6502,72.5985,72.6329,15416.0
2022-07-20 14:05:00,84.44,84.45,84.41,84.43,26629.0,72.6329,72.6415,72.6071,72.6243,26629.0
2022-07-20 14:10:00,84.42,84.43,84.4,84.41,17573.0,72.6157,72.6243,72.5985,72.6071,17573.0
2022-07-20 14:15:00,84.41,84.45,84.4,84.43,24545.0,72.6071,72.6415,72.5985,72.6243,24545.0
2022-07-20 14:20:00,84.43,84.45,84.41,84.44,22898.0,72.6243,72.6415,72.6071,72.6329,22898.0
2022-07-20 14:25:00,84.45,84.47,84.44,84.45,11702.0,72.6415,72.6588,72.6329,72.6415,11702.0
2022-07-20 14:30:00,84.44,84.53,84.44,84.51,577175.0,72.6329,72.7104,72.6329,72.6932,577175.0
2022-07-20 14:35:00,84.51,84.54,84.5,84.51,156126.0,72.6932,72.719,72.6846,72.6932,156126.0
2022-07-20 14:40:00,84.51,84.56,84.51,84.52,57569.0,72.6932,72.7362,72.6932,72.7018,57569.0
2022-07-20 14:45:00,84.52,84.54,84.51,84.52,72478.0,72.7018,72.719,72.6932,72.7018,72478.0
2022-07-20 14:50:00,84.51,84.53,84.51,84.53,22622.0,72.6932,72.7104,72.6932,72.7104,22622.0
2022-07-20 14:55:00,84.53,84.57,84.52,84.55,105277.0,72.7104,72.7448,72.7018,72.7276,105277.0
2022-07-20 15:00:00,84.55,84.57,84.54,84.56,69183.0,72.7276,72.7448,72.719,72.7362,69183.0
2022-07-20 15:05:00,84.56,84.59,84.56,84.59,26325.0,72.7362,72.762,72.7362,72.762,26325.0
2022-07-20 15:10:00,84.59,84.59,84.52,84.53,114599.0,72.762,72.762,72.7018,72.7104,114599.0
2022-07-20 15:15:00,84.53,84.55,84.51,84.53,39369.0,72.7104,72.7276,72.6932,72.7104,39369.0
2022-07-20 15:20:00,84.53,84.54,84.52,84.53,45479.0,72.7104,72.719,72.7018,72.7104,45479.0
2022-07-20 15:25:00,84.53,84.55,84.52,84.54,81968.0,72.7104,72.7276,72.7018,72.719,81968.0
2022-07-20 15:30:00,84.54,84.55,84.5,84.51,76832.0,72.719,72.7276,72.6846,72.6932,76832.0
2022-07-20 15:35:00,84.51,84.56,84.5,84.54,68711.0,72.6932,72.7362,72.6846,72.719,68711.0
2022-07-20 15:40:00,84.54,84.54,84.51,84.53,53109.0,72.719,72.719,72.6932,72.7104,53109.0
2022-07-20 15:45:00,84.52,84.55,84.5,84.53,138249.0,72.7018,72.7276,72.6846,72.7104,138249.0
2022-07-20 15:50:00,84.52,84.55,84.5,84.52,83454.0,72.7018,72.7276,72.6846,72.7018,83454.0
2022-07-20 15:55:00,84.52,84.6,84.5,84.56,139982.0,72.7018,72.7706,72.6846,72.7362,139982.0
2022-07-21 09:30:00,84.74,84.81,84.74,84.8,528580.0,72.891,72.9512,72.891,72.9426,528580.0
2022-07-21 09:35:00,84.79,84.97,84.77,84.94,46708.0,72.934,73.0888,72.9168,73.063,46708.0
2022-07-21 09:40:00,84.93,84.97,84.83,84.83,65670.0,73.0544,73.0888,72.9684,72.9684,65670.0
2022-07-21 09:45:00,84.83,84.89,84.78,84.82,39572.0,72.9684,73.02,72.9254,72.9598,39572.0
2022-07-21 09:50:00,84.82,84.95,84.8,84.94,78174.0,72.9598,73.0716,72.9426,73.063,78174.0
2022-07-21 09:55:00,84.93,84.94,84.86,84.87,36224.0,73.0544,73.063,72.9942,73.0028,36224.0
2022-07-21 10:00:00,84.89,84.95,84.86,84.86,36044.0,73.02,73.0716,72.9942,72.9942,36044.0
2022-07-21 10:05:00,84.86,84.92,84.84,84.89,20994.0,72.9942,73.0458,72.977,73.02,20994.0
2022-07-21 10:10:00,84.88,84.9,84.84,84.86,35856.0,73.0114,73.0286,72.977,72.9942,35856.0
2022-07-21 10:15:00,84.88,84.91,84.85,84.88,29472.0,73.0114,73.0372,72.9856,73.0114,29472.0
2022-07-21 10:20:00,84.88,84.95,84.85,84.85,49521.0,73.0114,73.0716,72.9856,72.9856,49521.0
2022-07-21 10:25:00,84.86,84.88,84.8,84.81,25102.0,72.9942,73.0114,72.9426,72.9512,25102.0
2022-07-21 10:30:00,84.8,84.86,84.78,84.82,224311.0,72.9426,72.9942,72.9254,72.9598,224311.0
2022-07-21 10:35:00,84.82,84.91,84.82,84.9,36549.0,72.9598,73.0372,72.9598,73.0286,36549.0
2022-07-21 10:40:00,84.9,84.96,84.86,84.92,22862.0,73.0286,73.0802,72.9942,73.0458,22862.0
2022-07-21 10:45:00,84.93,85.0,84.92,85.0,99633.0,73.0544,73.1146,73.0458,73.1146,99633.0
2022-07-21 10:50:00,85.0,85.05,84.97,85.05,80151.0,73.1146,73.1577,73.0888,73.1577,80151.0
2022-07-21 10:55:00,85.05,85.09,85.02,85.06,48089.0,73.1577,73.1921,73.1318,73.1663,48089.0
2022-07-21 11:00:00,85.08,85.12,85.06,85.11,234349.0,73.1835,73.2179,73.1663,73.2093,234349.0
2022-07-21 11:05:00,85.1,85.11,85.06,85.08,91065.0,73.2007,73.2093,73.1663,73.1835,91065.0
2022-07-21 11:10:00,85.08,85.1,85.01,85.02,49276.0,73.1835,73.2007,73.1232,73.1318,49276.0
2022-07-21 11:15:00,85.03,85.05,85.0,85.0,27069.0,73.1404,73.1577,73.1146,73.1146,27069.0
2022-07-21 11:20:00,85.0,85.0,84.88,84.91,40091.0,73.1146,73.1146,73.0114,73.0372,40091.0
2022-07-21 11:25:00,84.91,84.93,84.83,84.89,58828.0,73.0372,73.0544,72.9684,73.02,58828.0
2022-07-21 11:30:00,84.89,84.94,84.87,84.94,172575.0,73.02,73.063,73.0028,73.063,172575.0
2022-07-21 11:35:00,84.93,84.93,84.89,84.89,5044.0,73.0544,73.0544,73.02,73.02,5044.0
2022-07-21 11:40:00,84.9,84.93,84.87,84.87,10862.0,73.0286,73.0544,73.0028,73.0028,10862.0
2022-07-21 11:45:00,84.87,84.92,84.86,84.9,7464.0,73.0028,73.0458,72.9942,73.0286,7464.0
2022-07-21 11:50:00,84.9,84.9,84.88,84.89,8606.0,73.0286,73.0286,73.0114,73.02,8606.0
2022-07-21 11:55:00,84.89,84.94,84.88,84.88,12092.0,73.02,73.063,73.0114,73.0114,12092.0
2022-07-21 12:00:00,84.89,84.9,84.86,84.89,7316.0,73.02,73.0286,72.9942,73.02,7316.0
2022-07-21 12:05:00,84.89,84.89,84.85,84.86,38282.0,73.02,73.02,72.9856,72.9942,38282.0
2022-07-21 12:10:00,84.86,84.86,84.78,84.81,314573.0,72.9942,72.9942,72.9254,72.9512,314573.0
2022-07-21 12:15:00,84.81,84.82,84.79,84.81,34112.0,72.9512,72.9598,72.934,72.9512,34112.0
2022-07-21 12:20:00,84.81,84.84,84.8,84.81,19475.0,72.9512,72.977,72.9426,72.9512,19475.0
2022-07-21 12:25:00,84.81,84.84,84.81,84.84,35286.0,72.9512,72.977,72.9512,72.977,35286.0
2022-07-21 12:30:00,84.83,84.86,84.83,84.84,36551.0,72.9684,72.9942,72.9684,72.977,36551.0
2022-07-21 12:35:00,84.84,84.85,84.84,84.84,6158.0,72.977,72.9856,72.977,72.977,6158.0
2022-07-21 12:40:00,84.84,84.86,84.81,84.82,20810.0,72.977,72.9942,72.9512,72.9598,20810.0
2022-07-21 12:45:00,84.82,84.83,84.79,84.8,42319.0,72.9598,72.9684,72.934,72.9426,42319.0
2022-07-21 12:50:00,84.8,84.83,84.76,84.79,125131.0,72.9426,72.9684,72.9082,72.934,125131.0
2022-07-21 12:55:00,84.8,84.8,84.77,84.78,15869.0,72.9426,72.9426,72.9168,72.9254,15869.0
2022-07-21 13:00:00,84.78,84.8,84.74,84.77,19505.0,72.9254,72.9426,72.891,72.9168,19505.0
2022-07-21 13:05:00,84.78,84.8,84.76,84.77,12150.0,72.9254,72.9426,72.9082,72.9168,12150.0
2022-07-21 13:10:00,84.77,84.81,84.77,84.77,20293.0,72.9168,72.9512,72.9168,72.9168,20293.0
2022-07-21 13:15:00,84.77,84.78,84.75,84.76,47194.0,72.9168,72.9254,72.8996,72.9082,47194.0
2022-07-21 13:20:00,84.77,84.8,84.76,84.79,7450.0,72.9168,72.9426,72.9082,72.934,7450.0
2022-07-21 13:25:00,84.79,84.8,84.73,84.73,87002.0,72.934,72.9426,72.8824,72.8824,87002.0
2022-07-21 13:30:00,84.74,84.76,84.73,84.73,26655.0,72.891,72.9082,72.8824,72.8824,26655.0
2022-07-21 13:35:00,84.73,84.78,84.73,84.75,20077.0,72.8824,72.9254,72.8824,72.8996,20077.0
2022-07-21 13:40:00,84.74,84.77,84.74,84.77,10570.0,72.891,72.9168,72.891,72.9168,10570.0
2022-07-21 13:45:00,84.77,84.78,84.75,84.77,38839.0,72.9168,72.9254,72.8996,72.9168,38839.0
2022-07-21 13:50:00,84.76,84.76,84.73,84.76,116307.0,72.9082,72.9082,72.8824,72.9082,116307.0
2022-07-21 13:55:00,84.76,84.81,84.75,84.81,37023.0,72.9082,72.9512,72.8996,72.9512,37023.0
2022-07-21 14:00:00,84.81,84.85,84.8,84.84,30825.0,72.9512,72.9856,72.9426,72.977,30825.0
2022-07-21 14:05:00,84.84,84.84,84.79,84.8,127716.0,72.977,72.977,72.934,72.9426,127716.0
2022-07-21 14:10:00,84.8,84.84,84.79,84.83,21279.0,72.9426,72.977,72.934,72.9684,21279.0
2022-07-21 14:15:00,84.83,84.84,84.8,84.81,32704.0,72.9684,72.977,72.9426,72.9512,32704.0
2022-07-21 14:20:00,84.81,84.84,84.81,84.82,24497.0,72.9512,72.977,72.9512,72.9598,24497.0
2022-07-21 14:25:00,84.83,84.84,84.8,84.81,28957.0,72.9684,72.977,72.9426,72.9512,28957.0
2022-07-21 14:30:00,84.81,84.81,84.8,84.81,14155.0,72.9512,72.9512,72.9426,72.9512,14155.0
2022-07-21 14:35:00,84.8,84.83,84.79,84.81,14343.0,72.9426,72.9684,72.934,72.9512,14343.0
2022-07-21 14:40:00,84.82,84.82,84.81,84.81,8022.0,72.9598,72.9598,72.9512,72.9512,8022.0
2022-07-21 14:45:00,84.81,84.83,84.81,84.82,10304.0,72.9512,72.9684,72.9512,72.9598,10304.0
2022-07-21 14:50:00,84.82,84.83,84.82,84.82,4972.0,72.9598,72.9684,72.9598,72.9598,4972.0
2022-07-21 14:55:00,84.82,84.93,84.82,84.88,15518.0,72.9598,73.0544,72.9598,73.0114,15518.0
2022-07-21 15:00:00,84.89,84.9,84.87,84.88,20200.0,73.02,73.0286,73.0028,73.0114,20200.0
2022-07-21 15:05:00,84.88,84.88,84.84,84.86,27590.0,73.0114,73.0114,72.977,72.9942,27590.0
2022-07-21 15:10:00,84.87,84.89,84.85,84.89,14226.0,73.0028,73.02,72.9856,73.02,14226.0
2022-07-21 15:15:00,84.89,84.91,84.88,84.91,31356.0,73.02,73.0372,73.0114,73.0372,31356.0
2022-07-21 15:20:00,84.91,84.93,84.9,84.91,46971.0,73.0372,73.0544,73.0286,73.0372,46971.0
2022-07-21 15:25:00,84.91,84.94,84.9,84.92,20295.0,73.0372,73.063,73.0286,73.0458,20295.0
2022-07-21 15:30:00,84.92,84.97,84.91,84.96,59531.0,73.0458,73.0888,73.0372,73.0802,59531.0
2022-07-21 15:35:00,84.95,84.99,84.93,84.94,185266.0,73.0716,73.106,73.0544,73.063,185266.0
2022-07-21 15:40:00,84.94,84.97,84.93,84.97,45064.0,73.063,73.0888,73.0544,73.0888,45064.0
2022-07-21 15:45:00,84.97,85.05,84.96,85.03,218817.0,73.0888,73.1577,73.0802,73.1404,218817.0
2022-07-21 15:50:00,85.03,85.1,85.03,85.09,145326.0,73.1404,73.2007,73.1404,73.1921,145326.0
2022-07-21 15:55:00,85.08,85.14,85.08,85.12,205775.0,73.1835,73.2351,73.1835,73.2179,205775.0
2022-07-22 09:30:00,85.39,85.56,85.39,85.52,83992.0,73.4501,73.5963,73.4501,73.5619,83992.0
2022-07-22 09:35:00,85.53,85.57,85.44,85.56,23266.0,73.5705,73.6049,73.4931,73.5963,23266.0
2022-07-22 09:40:00,85.57,85.71,85.57,85.64,145222.0,73.6049,73.7254,73.6049,73.6652,145222.0
2022-07-22 09:45:00,85.65,85.84,85.63,85.84,52033.0,73.6738,73.8372,73.6566,73.8372,52033.0
2022-07-22 09:50:00,85.83,85.86,85.63,85.66,46838.0,73.8286,73.8544,73.6566,73.6824,46838.0
2022-07-22 09:55:00,85.67,85.77,85.64,85.67,23050.0,73.691,73.777,73.6652,73.691,23050.0
2022-07-22 10:00:00,85.67,85.75,85.65,85.73,51280.0,73.691,73.7598,73.6738,73.7426,51280.0
2022-07-22 10:05:00,85.73,85.73,85.6,85.65,77819.0,73.7426,73.7426,73.6307,73.6738,77819.0
2022-07-22 10:10:00,85.65,85.79,85.64,85.75,78920.0,73.6738,73.7942,73.6652,73.7598,78920.0
2022-07-22 10:15:00,85.75,85.81,85.71,85.8,115826.0,73.7598,73.8114,73.7254,73.8028,115826.0
2022-07-22 10:20:00,85.79,85.81,85.71,85.81,57123.0,73.7942,73.8114,73.7254,73.8114,57123.0
2022-07-22 10:25:00,85.81,85.83,85.71,85.83,48004.0,73.8114,73.8286,73.7254,73.8286,48004.0
2022-07-22 10:30:00,85.83,85.9,85.77,85.87,34496.0,73.8286,73.8888,73.777,73.863,34496.0
2022-07-22 10:35:00,85.87,85.93,85.84,85.89,35083.0,73.863,73.9146,73.8372,73.8802,35083.0
2022-07-22 10:40:00,85.89,85.92,85.87,85.91,29785.0,73.8802,73.906,73.863,73.8974,29785.0
2022-07-22 10:45:00,85.91,85.91,85.85,85.86,104034.0,73.8974,73.8974,73.8458,73.8544,104034.0
2022-07-22 10:50:00,85.85,85.87,85.76,85.77,57758.0,73.8458,73.863,73.7684,73.777,57758.0
2022-07-22 10:55:00,85.77,85.85,85.76,85.83,77205.0,73.777,73.8458,73.7684,73.8286,77205.0
2022-07-22 11:00:00,85.83,85.86,85.8,85.8,79185.0,73.8286,73.8544,73.8028,73.8028,79185.0
2022-07-22 11:05:00,85.8,85.83,85.76,85.8,50850.0,73.8028,73.8286,73.7684,73.8028,50850.0
2022-07-22 11:10:00,85.8,85.84,85.79,85.82,39202.0,73.8028,73.8372,73.7942,73.82,39202.0
2022-07-22 11:15:00,85.82,85.88,85.82,85.88,36398.0,73.82,73.8716,73.82,73.8716,36398.0
2022-07-22 11:20:00,85.88,85.88,85.82,85.86,42350.0,73.8716,73.8716,73.82,73.8544,42350.0
2022-07-22 11:25:00,85.87,85.91,85.83,85.84,174161.0,73.863,73.8974,73.8286,73.8372,174161.0
2022-07-22 11:30:00,85.85,85.87,85.81,85.84,75272.0,73.8458,73.863,73.8114,73.8372,75272.0
2022-07-22 11:35:00,85.84,85.84,85.79,85.83,35284.0,73.8372,73.8372,73.7942,73.8286,35284.0
2022-07-22 11:40:00,85.83,85.86,85.78,85.82,53057.0,73.8286,73.8544,73.7856,73.82,53057.0
2022-07-22 11:45:00,85.83,85.84,85.82,85.84,34193.0,73.8286,73.8372,73.82,73.8372,34193.0
2022-07-22 11:50:00,85.84,85.85,85.81,85.84,28200.0,73.8372,73.8458,73.8114,73.8372,28200.0
2022-07-22 11:55:00,85.84,85.85,85.77,85.78,19598.0,73.8372,73.8458,73.777,73.7856,19598.0
2022-07-22 12:00:00,85.78,85.79,85.75,85.78,24864.0,73.7856,73.7942,73.7598,73.7856,24864.0
2022-07-22 12:05:00,85.78,85.79,85.75,85.75,14479.0,73.7856,73.7942,73.7598,73.7598,14479.0
2022-07-22 12:10:00,85.75,85.75,85.72,85.72,28200.0,73.7598,73.7598,73.734,73.734,28200.0
2022-07-22 12:15:00,85.73,85.77,85.72,85.72,14966.0,73.7426,73.777,73.734,73.734,14966.0
2022-07-22 12:20:00,85.72,85.75,85.69,85.7,171015.0,73.734,73.7598,73.7082,73.7168,171015.0
2022-07-22 12:25:00,85.69,85.7,85.63,85.67,38014.0,73.7082,73.7168,73.6566,73.691,38014.0
2022-07-22 12:30:00,85.67,85.71,85.66,85.71,67682.0,73.691,73.7254,73.6824,73.7254,67682.0
2022-07-22 12:35:00,85.71,85.71,85.63,85.67,25739.0,73.7254,73.7254,73.6566,73.691,25739.0
2022-07-22 12:40:00,85.66,85.66,85.64,85.65,19001.0,73.6824,73.6824,73.6652,73.6738,19001.0
2022-07-22 12:45:00,85.65,85.7,85.64,85.7,13175.0,73.6738,73.7168,73.6652,73.7168,13175.0
2022-07-22 12:50:00,85.7,85.77,85.69,85.76,64696.0,73.7168,73.777,73.7082,73.7684,64696.0
2022-07-22 12:55:00,85.76,85.78,85.75,85.76,8879.0,73.7684,73.7856,73.7598,73.7684,8879.0
2022-07-22 13:00:00,85.76,85.76,85.71,85.71,19528.0,73.7684,73.7684,73.7254,73.7254,19528.0
2022-07-22 13:05:00,85.72,85.76,85.69,85.71,56437.0,73.734,73.7684,73.7082,73.7254,56437.0
2022-07-22 13:10:00,85.72,85.72,85.67,85.67,8611.0,73.734,73.734,73.691,73.691,8611.0
2022-07-22 13:15:00,85.67,85.74,85.67,85.7,28516.0,73.691,73.7512,73.691,73.7168,28516.0
2022-07-22 13:20:00,85.7,85.78,85.7,85.73,436649.0,73.7168,73.7856,73.7168,73.7426,436649.0
2022-07-22 13:25:00,85.71,85.74,85.67,85.71,19919.0,73.7254,73.7512,73.691,73.7254,19919.0
2022-07-22 13:30:00,85.7,85.72,85.64,85.65,41638.0,73.7168,73.734,73.6652,73.6738,41638.0
2022-07-22 13:35:00,85.65,85.73,85.64,85.72,119038.0,73.6738,73.7426,73.6652,73.734,119038.0
2022-07-22 13:40:00,85.73,85.75,85.69,85.73,111220.0,73.7426,73.7598,73.7082,73.7426,111220.0
2022-07-22 13:45:00,85.73,85.78,85.68,85.7,34887.0,73.7426,73.7856,73.6996,73.7168,34887.0
2022-07-22 13:50:00,85.7,85.72,85.67,85.72,25203.0,73.7168,73.734,73.691,73.734,25203.0
2022-07-22 13:55:00,85.72,85.74,85.65,85.7,20813.0,73.734,73.7512,73.6738,73.7168,20813.0
2022-07-22 14:00:00,85.7,85.7,85.65,85.69,19045.0,73.7168,73.7168,73.6738,73.7082,19045.0
2022-07-22 14:05:00,85.69,85.7,85.63,85.64,15787.0,73.7082,73.7168,73.6566,73.6652,15787.0
2022-07-22 14:10:00,85.64,85.64,85.59,85.6,14220.0,73.6652,73.6652,73.6221,73.6307,14220.0
2022-07-22 14:15:00,85.6,85.65,85.59,85.65,64738.0,73.6307,73.6738,73.6221,73.6738,64738.0
2022-07-22 14:20:00,85.64,85.64,85.59,85.61,13231.0,73.6652,73.6652,73.6221,73.6393,13231.0
2022-07-22 14:25:00,85.61,85.63,85.57,85.63,17723.0,73.6393,73.6566,73.6049,73.6566,17723.0
2022-07-22 14:30:00,85.64,85.64,85.58,85.6,22448.0,73.6652,73.6652,73.6135,73.6307,22448.0
2022-07-22 14:35:00,85.6,85.61,85.56,85.61,18446.0,73.6307,73.6393,73.5963,73.6393,18446.0
2022-07-22 14:40:00,85.61,85.62,85.58,85.61,116573.0,73.6393,73.648,73.6135,73.6393,116573.0
2022-07-22 14:45:00,85.61,85.65,85.55,85.57,58243.0,73.6393,73.6738,73.5877,73.6049,58243.0
2022-07-22 14:50:00,85.58,85.66,85.57,85.62,82575.0,73.6135,73.6824,73.6049,73.648,82575.0
2022-07-22 14:55:00,85.62,85.67,85.6,85.63,25920.0,73.648,73.691,73.6307,73.6566,25920.0
2022-07-22 15:00:00,85.63,85.7,85.56,85.69,60087.0,73.6566,73.7168,73.5963,73.7082,60087.0
2022-07-22 15:05:00,85.69,85.71,85.64,85.69,37662.0,73.7082,73.7254,73.6652,73.7082,37662.0
2022-07-22 15:10:00,85.69,85.78,85.69,85.76,20077.0,73.7082,73.7856,73.7082,73.7684,20077.0
2022-07-22 15:15:00,85.76,85.8,85.75,85.8,20198.0,73.7684,73.8028,73.7598,73.8028,20198.0
2022-07-22 15:20:00,85.8,85.83,85.78,85.81,40037.0,73.8028,73.8286,73.7856,73.8114,40037.0
2022-07-22 15:25:00,85.82,85.83,85.78,85.83,68225.0,73.82,73.8286,73.7856,73.8286,68225.0
2022-07-22 15:30:00,85.82,85.84,85.82,85.83,51483.0,73.82,73.8372,73.82,73.8286,51483.0
2022-07-22 15:35:00,85.83,85.84,85.78,85.8,142818.0,73.8286,73.8372,73.7856,73.8028,142818.0
2022-07-22 15:40:00,85.8,85.83,85.79,85.83,35959.0,73.8028,73.8286,73.7942,73.8286,35959.0
2022-07-22 15:45:00,85.83,85.86,85.81,85.82,69932.0,73.8286,73.8544,73.8114,73.82,69932.0
2022-07-22 15:50:00,85.82,86.01,85.82,85.99,290047.0,73.82,73.9834,73.82,73.9662,290047.0
2022-07-22 15:55:00,86.0,86.0,85.9,86.0,189118.0,73.9748,73.9748,73.8888,73.9748,189118.0
2022-07-25 09:30:00,85.64,85.88,85.64,85.79,610148.0,73.6652,73.8716,73.6652,73.7942,610148.0
2022-07-25 09:35:00,85.82,85.93,85.78,85.9,499370.0,73.82,73.9146,73.7856,73.8888,499370.0
2022-07-25 09:40:00,85.9,85.94,85.89,85.91,25910.0,73.8888,73.9232,73.8802,73.8974,25910.0
2022-07-25 09:45:00,85.9,85.94,85.86,85.93,30361.0,73.8888,73.9232,73.8544,73.9146,30361.0
2022-07-25 09:50:00,85.93,85.95,85.9,85.94,25584.0,73.9146,73.9318,73.8888,73.9232,25584.0
2022-07-25 09:55:00,85.94,85.95,85.9,85.91,40927.0,73.9232,73.9318,73.8888,73.8974,40927.0
2022-07-25 10:00:00,85.91,85.92,85.86,85.88,20623.0,73.8974,73.906,73.8544,73.8716,20623.0
2022-07-25 10:05:00,85.89,85.9,85.86,85.86,59973.0,73.8802,73.8888,73.8544,73.8544,59973.0
2022-07-25 10:10:00,85.86,85.87,85.82,85.84,44466.0,73.8544,73.863,73.82,73.8372,44466.0
2022-07-25 10:15:00,85.84,85.85,85.8,85.82,33024.0,73.8372,73.8458,73.8028,73.82,33024.0
2022-07-25 10:20:00,85.81,85.85,85.81,85.85,15798.0,73.8114,73.8458,73.8114,73.8458,15798.0
2022-07-25 10:25:00,85.85,85.86,85.78,85.83,90622.0,73.8458,73.8544,73.7856,73.8286,90622.0
2022-07-25 10:30:00,85.84,85.85,85.81,85.85,41297.0,73.8372,73.8458,73.8114,73.8458,41297.0
2022-07-25 10:35:00,85.85,85.87,85.84,85.86,18267.0,73.8458,73.863,73.8372,73.8544,18267.0
2022-07-25 10:40:00,85.87,85.87,85.79,85.8,90805.0,73.863,73.863,73.7942,73.8028,90805.0
2022-07-25 10:45:00,85.8,85.83,85.76,85.77,35432.0,73.8028,73.8286,73.7684,73.777,35432.0
2022-07-25 10:50:00,85.77,85.78,85.73,85.78,62965.0,73.777,73.7856,73.7426,73.7856,62965.0
2022-07-25 10:55:00,85.77,85.79,85.74,85.78,53730.0,73.777,73.7942,73.7512,73.7856,53730.0
2022-07-25 11:00:00,85.77,85.78,85.74,85.76,20168.0,73.777,73.7856,73.7512,73.7684,20168.0
2022-07-25 11:05:00,85.76,85.84,85.75,85.84,36642.0,73.7684,73.8372,73.7598,73.8372,36642.0
2022-07-25 11:10:00,85.84,85.84,85.78,85.83,34700.0,73.8372,73.8372,73.7856,73.8286,34700.0
2022-07-25 11:15:00,85.83,85.83,85.78,85.83,28024.0,73.8286,73.8286,73.7856,73.8286,28024.0
2022-07-25 11:20:00,85.83,85.87,85.82,85.86,17469.0,73.8286,73.863,73.82,73.8544,17469.0
2022-07-25 11:25:00,85.87,85.89,85.83,85.89,31103.0,73.863,73.8802,73.8286,73.8802,31103.0
2022-07-25 11:30:00,85.89,85.93,85.89,85.9,22922.0,73.8802,73.9146,73.8802,73.8888,22922.0
2022-07-25 11:35:00,85.9,85.92,85.87,85.89,43159.0,73.8888,73.906,73.863,73.8802,43159.0
2022-07-25 11:40:00,85.9,85.93,85.88,85.93,44927.0,73.8888,73.9146,73.8716,73.9146,44927.0
2022-07-25 11:45:00,85.93,85.95,85.92,85.93,42213.0,73.9146,73.9318,73.906,73.9146,42213.0
2022-07-25 11:50:00,85.92,85.95,85.9,85.9,60220.0,73.906,73.9318,73.8888,73.8888,60220.0
2022-07-25 11:55:00,85.9,85.91,85.88,85.91,8514.0,73.8888,73.8974,73.8716,73.8974,8514.0
2022-07-25 12:00:00,85.91,85.92,85.87,85.9,17121.0,73.8974,73.906,73.863,73.8888,17121.0
2022-07-25 12:05:00,85.89,85.9,85.86,85.87,21903.0,73.8802,73.8888,73.8544,73.863,21903.0
2022-07-25 12:10:00,85.87,85.87,85.85,85.86,14476.0,73.863,73.863,73.8458,73.8544,14476.0
2022-07-25 12:15:00,85.86,85.86,85.83,85.84,14470.0,73.8544,73.8544,73.8286,73.8372,14470.0
2022-07-25 12:20:00,85.86,85.87,85.83,85.87,10473.0,73.8544,73.863,73.8286,73.863,10473.0
2022-07-25 12:25:00,85.87,85.88,85.86,85.87,10992.0,73.863,73.8716,73.8544,73.863,10992.0
2022-07-25 12:30:00,85.87,85.89,85.86,85.89,9977.0,73.863,73.8802,73.8544,73.8802,9977.0
2022-07-25 12:35:00,85.89,85.89,85.86,85.88,29533.0,73.8802,73.8802,73.8544,73.8716,29533.0
2022-07-25 12:40:00,85.88,85.91,85.88,85.91,9752.0,73.8716,73.8974,73.8716,73.8974,9752.0
2022-07-25 12:45:00,85.91,85.96,85.9,85.94,18992.0,73.8974,73.9404,73.8888,73.9232,18992.0
2022-07-25 12:50:00,85.95,85.95,85.9,85.92,37267.0,73.9318,73.9318,73.8888,73.906,37267.0
2022-07-25 12:55:00,85.92,85.94,85.91,85.94,17607.0,73.906,73.9232,73.8974,73.9232,17607.0
2022-07-25 13:00:00,85.94,85.95,85.91,85.93,13091.0,73.9232,73.9318,73.8974,73.9146,13091.0
2022-07-25 13:05:00,85.93,85.93,85.89,85.93,12767.0,73.9146,73.9146,73.8802,73.9146,12767.0
2022-07-25 13:10:00,85.93,85.99,85.93,85.95,336457.0,73.9146,73.9662,73.9146,73.9318,336457.0
2022-07-25 13:15:00,85.95,85.95,85.94,85.95,16479.0,73.9318,73.9318,73.9232,73.9318,16479.0
2022-07-25 13:20:00,85.95,85.95,85.92,85.94,13037.0,73.9318,73.9318,73.906,73.9232,13037.0
2022-07-25 13:25:00,85.94,85.94,85.93,85.93,37871.0,73.9232,73.9232,73.9146,73.9146,37871.0
2022-07-25 13:30:00,85.93,85.94,85.91,85.94,16976.0,73.9146,73.9232,73.8974,73.9232,16976.0
2022-07-25 13:35:00,85.93,85.94,85.89,85.91,10358.0,73.9146,73.9232,73.8802,73.8974,10358.0
2022-07-25 13:40:00,85.9,85.91,85.87,85.91,122832.0,73.8888,73.8974,73.863,73.8974,122832.0
2022-07-25 13:45:00,85.91,85.91,85.89,85.91,10453.0,73.8974,73.8974,73.8802,73.8974,10453.0
2022-07-25 13:50:00,85.91,85.91,85.87,85.9,19088.0,73.8974,73.8974,73.863,73.8888,19088.0
2022-07-25 13:55:00,85.9,85.9,85.87,85.89,12163.0,73.8888,73.8888,73.863,73.8802,12163.0
2022-07-25 14:00:00,85.89,85.89,85.86,85.86,43665.0,73.8802,73.8802,73.8544,73.8544,43665.0
2022-07-25 14:05:00,85.87,85.89,85.83,85.85,22661.0,73.863,73.8802,73.8286,73.8458,22661.0
2022-07-25 14:10:00,85.85,85.89,85.85,85.89,12673.0,73.8458,73.8802,73.8458,73.8802,12673.0
2022-07-25 14:15:00,85.88,85.89,85.86,85.88,15609.0,73.8716,73.8802,73.8544,73.8716,15609.0
2022-07-25 14:20:00,85.88,85.89,85.87,85.89,18274.0,73.8716,73.8802,73.863,73.8802,18274.0
2022-07-25 14:25:00,85.89,85.89,85.88,85.89,13928.0,73.8802,73.8802,73.8716,73.8802,13928.0
2022-07-25 14:30:00,85.89,85.89,85.86,85.88,21095.0,73.8802,73.8802,73.8544,73.8716,21095.0
2022-07-25 14:35:00,85.87,85.91,85.87,85.89,86470.0,73.863,73.8974,73.863,73.8802,86470.0
2022-07-25 14:40:00,85.89,85.9,85.88,85.89,61758.0,73.8802,73.8888,73.8716,73.8802,61758.0
2022-07-25 14:45:00,85.89,85.89,85.86,85.88,64685.0,73.8802,73.8802,73.8544,73.8716,64685.0
2022-07-25 14:50:00,85.88,85.96,85.87,85.95,211142.0,73.8716,73.9404,73.863,73.9318,211142.0
2022-07-25 14:55:00,85.96,86.0,85.89,85.94,79524.0,73.9404,73.9748,73.8802,73.9232,79524.0
2022-07-25 15:00:00,85.94,85.97,85.91,85.93,14419.0,73.9232,73.949,73.8974,73.9146,14419.0
2022-07-25 15:05:00,85.93,85.96,85.92,85.96,22956.0,73.9146,73.9404,73.906,73.9404,22956.0
2022-07-25 15:10:00,85.95,85.96,85.86,85.9,68399.0,73.9318,73.9404,73.8544,73.8888,68399.0
2022-07-25 15:15:00,85.9,85.92,85.86,85.89,70369.0,73.8888,73.906,73.8544,73.8802,70369.0
2022-07-25 15:20:00,85.89,85.92,85.86,85.87,110306.0,73.8802,73.906,73.8544,73.863,110306.0
2022-07-25 15:25:00,85.87,85.9,85.86,85.88,22527.0,73.863,73.8888,73.8544,73.8716,22527.0
2022-07-25 15:30:00,85.88,85.92,85.87,85.91,47470.0,73.8716,73.906,73.863,73.8974,47470.0
2022-07-25 15:35:00,85.91,85.93,85.9,85.93,47255.0,73.8974,73.9146,73.8888,73.9146,47255.0
2022-07-25 15:40:00,85.93,85.93,85.92,85.93,36010.0,73.9146,73.9146,73.906,73.9146,36010.0
2022-07-25 15:45:00,85.93,85.94,85.92,85.93,104689.0,73.9146,73.9232,73.906,73.9146,104689.0
2022-07-25 15:50:00,85.93,85.94,85.92,85.93,190734.0,73.9146,73.9232,73.906,73.9146,190734.0
2022-07-25 15:55:00,85.93,86.15,85.92,86.07,332165.0,73.9146,74.1038,73.906,74.035,332165.0
2022-07-26 09:30:00,85.82,85.83,85.67,85.75,221646.0,73.82,73.8286,73.691,73.7598,221646.0
2022-07-26 09:35:00,85.76,85.78,85.72,85.77,124631.0,73.7684,73.7856,73.734,73.777,124631.0
2022-07-26 09:40:00,85.77,85.78,85.66,85.67,117838.0,73.777,73.7856,73.6824,73.691,117838.0
2022-07-26 09:45:00,85.67,85.7,85.6,85.64,153889.0,73.691,73.7168,73.6307,73.6652,153889.0
2022-07-26 09:50:00,85.64,85.64,85.58,85.6,19397.0,73.6652,73.6652,73.6135,73.6307,19397.0
2022-07-26 09:55:00,85.61,85.63,85.57,85.58,77463.0,73.6393,73.6566,73.6049,73.6135,77463.0
2022-07-26 10:00:00,85.59,85.64,85.53,85.54,50348.0,73.6221,73.6652,73.5705,73.5791,50348.0
2022-07-26 10:05:00,85.54,85.55,85.49,85.51,159169.0,73.5791,73.5877,73.5361,73.5533,159169.0
2022-07-26 10:10:00,85.51,85.56,85.49,85.5,173222.0,73.5533,73.5963,73.5361,73.5447,173222.0
2022-07-26 10:15:00,85.51,85.53,85.41,85.42,174547.0,73.5533,73.5705,73.4673,73.4759,174547.0
2022-07-26 10:20:00,85.42,85.46,85.39,85.46,115901.0,73.4759,73.5103,73.4501,73.5103,115901.0
2022-07-26 10:25:00,85.46,85.48,85.44,85.45,56483.0,73.5103,73.5275,73.4931,73.5017,56483.0
2022-07-26 10:30:00,85.45,85.47,85.4,85.45,25072.0,73.5017,73.5189,73.4587,73.5017,25072.0
2022-07-26 10:35:00,85.45,85.48,85.43,85.45,55531.0,73.5017,73.5275,73.4845,73.5017,55531.0
2022-07-26 10:40:00,85.45,85.46,85.41,85.42,113732.0,73.5017,73.5103,73.4673,73.4759,113732.0
2022-07-26 10:45:00,85.42,85.45,85.38,85.43,74628.0,73.4759,73.5017,73.4415,73.4845,74628.0
2022-07-26 10:50:00,85.43,85.48,85.43,85.47,32541.0,73.4845,73.5275,73.4845,73.5189,32541.0
2022-07-26 10:55:00,85.46,85.46,85.43,85.44,21807.0,73.5103,73.5103,73.4845,73.4931,21807.0
2022-07-26 11:00:00,85.45,85.51,85.45,85.47,69135.0,73.5017,73.5533,73.5017,73.5189,69135.0
2022-07-26 11:05:00,85.48,85.52,85.46,85.51,31871.0,73.5275,73.5619,73.5103,73.5533,31871.0
2022-07-26 11:10:00,85.51,85.52,85.46,85.51,65621.0,73.5533,73.5619,73.5103,73.5533,65621.0
2022-07-26 11:15:00,85.52,85.53,85.51,85.52,29383.0,73.5619,73.5705,73.5533,73.5619,29383.0
2022-07-26 11:20:00,85.53,85.53,85.48,85.48,69359.0,73.5705,73.5705,73.5275,73.5275,69359.0
2022-07-26 11:25:00,85.48,85.49,85.41,85.44,28946.0,73.5275,73.5361,73.4673,73.4931,28946.0
2022-07-26 11:30:00,85.44,85.45,85.34,85.45,291522.0,73.4931,73.5017,73.4071,73.5017,291522.0
2022-07-26 11:35:00,85.44,85.46,85.36,85.37,154338.0,73.4931,73.5103,73.4243,73.4329,154338.0
2022-07-26 11:40:00,85.37,85.38,85.35,85.37,45353.0,73.4329,73.4415,73.4157,73.4329,45353.0
2022-07-26 11:45:00,85.37,85.38,85.33,85.38,51755.0,73.4329,73.4415,73.3985,73.4415,51755.0
2022-07-26 11:50:00,85.38,85.38,85.32,85.36,110123.0,73.4415,73.4415,73.3899,73.4243,110123.0
2022-07-26 11:55:00,85.35,85.36,85.33,85.33,28153.0,73.4157,73.4243,73.3985,73.3985,28153.0
2022-07-26 12:00:00,85.34,85.35,85.31,85.33,41904.0,73.4071,73.4157,73.3813,73.3985,41904.0
2022-07-26 12:05:00,85.33,85.33,85.3,85.31,10477.0,73.3985,73.3985,73.3727,73.3813,10477.0
2022-07-26 12:10:00,85.31,85.36,85.31,85.36,85440.0,73.3813,73.4243,73.3813,73.4243,85440.0
2022-07-26 12:15:00,85.35,85.41,85.35,85.41,21960.0,73.4157,73.4673,73.4157,73.4673,21960.0
2022-07-26 12:20:00,85.41,85.41,85.38,85.4,52031.0,73.4673,73.4673,73.4415,73.4587,52031.0
2022-07-26 12:25:00,85.39,85.42,85.39,85.42,27135.0,73.4501,73.4759,73.4501,73.4759,27135.0
2022-07-26 12:30:00,85.42,85.42,85.38,85.42,31003.0,73.4759,73.4759,73.4415,73.4759,31003.0
2022-07-26 12:35:00,85.42,85.42,85.38,85.39,11206.0,73.4759,73.4759,73.4415,73.4501,11206.0
2022-07-26 12:40:00,85.38,85.41,85.38,85.4,37933.0,73.4415,73.4673,73.4415,73.4587,37933.0
2022-07-26 12:45:00,85.39,85.41,85.35,85.35,141336.0,73.4501,73.4673,73.4157,73.4157,141336.0
2022-07-26 12:50:00,85.34,85.39,85.33,85.34,140026.0,73.4071,73.4501,73.3985,73.4071,140026.0
2022-07-26 12:55:00,85.34,85.36,85.31,85.34,25166.0,73.4071,73.4243,73.3813,73.4071,25166.0
2022-07-26 13:00:00,85.34,85.36,85.3,85.31,171602.0,73.4071,73.4243,73.3727,73.3813,171602.0
2022-07-26 13:05:00,85.3,85.3,85.23,85.27,40879.0,73.3727,73.3727,73.3125,73.3469,40879.0
2022-07-26 13:10:00,85.26,85.3,85.25,85.26,15696.0,73.3383,73.3727,73.3297,73.3383,15696.0
2022-07-26 13:15:00,85.26,85.31,85.25,85.3,67225.0,73.3383,73.3813,73.3297,73.3727,67225.0
2022-07-26 13:20:00,85.3,85.3,85.26,85.28,13116.0,73.3727,73.3727,73.3383,73.3555,13116.0
2022-07-26 13:25:00,85.27,85.31,85.26,85.31,47785.0,73.3469,73.3813,73.3383,73.3813,47785.0
2022-07-26 13:30:00,85.31,85.33,85.27,85.31,68560.0,73.3813,73.3985,73.3469,73.3813,68560.0
2022-07-26 13:35:00,85.3,85.31,85.28,85.29,25230.0,73.3727,73.3813,73.3555,73.3641,25230.0
2022-07-26 13:40:00,85.28,85.29,85.26,85.27,45287.0,73.3555,73.3641,73.3383,73.3469,45287.0
2022-07-26 13:45:00,85.28,85.31,85.27,85.29,20516.0,73.3555,73.3813,73.3469,73.3641,20516.0
2022-07-26 13:50:00,85.3,85.32,85.28,85.31,14799.0,73.3727,73.3899,73.3555,73.3813,14799.0
2022-07-26 13:55:00,85.31,85.34,85.3,85.33,14323.0,73.3813,73.4071,73.3727,73.3985,14323.0
2022-07-26 14:00:00,85.34,85.39,85.32,85.39,79190.0,73.4071,73.4501,73.3899,73.4501,79190.0
2022-07-26 14:05:00,85.39,85.4,85.32,85.33,38249.0,73.4501,73.4587,73.3899,73.3985,38249.0
2022-07-26 14:10:00,85.32,85.36,85.32,85.35,9484.0,73.3899,73.4243,73.3899,73.4157,9484.0
2022-07-26 14:15:00,85.34,85.35,85.32,85.34,18022.0,73.4071,73.4157,73.3899,73.4071,18022.0
2022-07-26 14:20:00,85.33,85.36,85.32,85.34,15159.0,73.3985,73.4243,73.3899,73.4071,15159.0
2022-07-26 14:25:00,85.35,85.36,85.32,85.33,1309271.0,73.4157,73.4243,73.3899,73.3985,1309271.0
2022-07-26 14:30:00,85.33,85.34,85.29,85.33,15878.0,73.3985,73.4071,73.3641,73.3985,15878.0
2022-07-26 14:35:00,85.34,85.34,85.3,85.32,7542.0,73.4071,73.4071,73.3727,73.3899,7542.0
2022-07-26 14:40:00,85.31,85.33,85.22,85.25,106876.0,73.3813,73.3985,73.3039,73.3297,106876.0
2022-07-26 14:45:00,85.26,85.29,85.25,85.27,21107.0,73.3383,73.3641,73.3297,73.3469,21107.0
2022-07-26 14:50:00,85.26,85.3,85.25,85.27,29052.0,73.3383,73.3727,73.3297,73.3469,29052.0
2022-07-26 14:55:00,85.28,85.28,85.24,85.25,45442.0,73.3555,73.3555,73.3211,73.3297,45442.0
2022-07-26 15:00:00,85.24,85.25,85.22,85.22,32054.0,73.3211,73.3297,73.3039,73.3039,32054.0
2022-07-26 15:05:00,85.23,85.23,85.2,85.21,23757.0,73.3125,73.3125,73.2867,73.2953,23757.0
2022-07-26 15:10:00,85.2,85.24,85.2,85.23,28863.0,73.2867,73.3211,73.2867,73.3125,28863.0
2022-07-26 15:15:00,85.23,85.24,85.23,85.23,25696.0,73.3125,73.3211,73.3125,73.3125,25696.0
2022-07-26 15:20:00,85.23,85.24,85.17,85.17,114424.0,73.3125,73.3211,73.2609,73.2609,114424.0
2022-07-26 15:25:00,85.18,85.19,85.15,85.18,32100.0,73.2695,73.2781,73.2437,73.2695,32100.0
2022-07-26 15:30:00,85.18,85.23,85.18,85.23,55581.0,73.2695,73.3125,73.2695,73.3125,55581.0
2022-07-26 15:35:00,85.22,85.25,85.22,85.25,26986.0,73.3039,73.3297,73.3039,73.3297,26986.0
2022-07-26 15:40:00,85.24,85.26,85.23,85.23,44968.0,73.3211,73.3383,73.3125,73.3125,44968.0
2022-07-26 15:45:00,85.23,85.24,85.19,85.19,51643.0,73.3125,73.3211,73.2781,73.2781,51643.0
2022-07-26 15:50:00,85.2,85.27,85.2,85.27,158447.0,73.2867,73.3469,73.2867,73.3469,158447.0
2022-07-26 15:55:00,85.26,85.3,85.22,85.28,220942.0,73.3383,73.3727,73.3039,73.3555,220942.0
2022-07-27 09:30:00,85.4,85.43,85.33,85.36,138273.0,73.4587,73.4845,73.3985,73.4243,138273.0
2022-07-27 09:35:00,85.38,85.4,85.32,85.4,41403.0,73.4415,73.4587,73.3899,73.4587,41403.0
2022-07-27 09:40:00,85.42,85.43,85.4,85.42,46110.0,73.4759,73.4845,73.4587,73.4759,46110.0
2022-07-27 09:45:00,85.42,85.45,85.41,85.43,36391.0,73.4759,73.5017,73.4673,73.4845,36391.0
2022-07-27 09:50:00,85.44,85.5,85.43,85.48,60962.0,73.4931,73.5447,73.4845,73.5275,60962.0
2022-07-27 09:55:00,85.48,85.49,85.42,85.44,129332.0,73.5275,73.5361,73.4759,73.4931,129332.0
2022-07-27 10:00:00,85.46,85.48,85.43,85.46,51324.0,73.5103,73.5275,73.4845,73.5103,51324.0
2022-07-27 10:05:00,85.46,85.48,85.42,85.45,15937.0,73.5103,73.5275,73.4759,73.5017,15937.0
2022-07-27 10:10:00,85.46,85.51,85.46,85.51,31682.0,73.5103,73.5533,73.5103,73.5533,31682.0
2022-07-27 10:15:00,85.51,85.54,85.51,85.52,30648.0,73.5533,73.5791,73.5533,73.5619,30648.0
2022-07-27 10:20:00,85.51,85.54,85.5,85.51,24838.0,73.5533,73.5791,73.5447,73.5533,24838.0
2022-07-27 10:25:00,85.51,85.52,85.5,85.51,23545.0,73.5533,73.5619,73.5447,73.5533,23545.0
2022-07-27 10:30:00,85.51,85.53,85.5,85.51,98436.0,73.5533,73.5705,73.5447,73.5533,98436.0
2022-07-27 10:35:00,85.51,85.61,85.5,85.59,30166.0,73.5533,73.6393,73.5447,73.6221,30166.0
2022-07-27 10:40:00,85.59,85.59,85.56,85.59,23983.0,73.6221,73.6221,73.5963,73.6221,23983.0
2022-07-27 10:45:00,85.59,85.61,85.57,85.58,12956.0,73.6221,73.6393,73.6049,73.6135,12956.0
2022-07-27 10:50:00,85.59,85.6,85.57,85.6,58412.0,73.6221,73.6307,73.6049,73.6307,58412.0
2022-07-27 10:55:00,85.6,85.62,85.58,85.61,10437.0,73.6307,73.648,73.6135,73.6393,10437.0
2022-07-27 11:00:00,85.61,85.69,85.6,85.68,59630.0,73.6393,73.7082,73.6307,73.6996,59630.0
2022-07-27 11:05:00,85.68,85.71,85.67,85.7,47826.0,73.6996,73.7254,73.691,73.7168,47826.0
2022-07-27 11:10:00,85.7,85.72,85.69,85.72,12828.0,73.7168,73.734,73.7082,73.734,12828.0
2022-07-27 11:15:00,85.72,85.75,85.71,85.75,28743.0,73.734,73.7598,73.7254,73.7598,28743.0
2022-07-27 11:20:00,85.75,85.75,85.67,85.68,11998.0,73.7598,73.7598,73.691,73.6996,11998.0
2022-07-27 11:25:00,85.68,85.69,85.66,85.68,82190.0,73.6996,73.7082,73.6824,73.6996,82190.0
2022-07-27 11:30:00,85.67,85.68,85.65,85.67,7742.0,73.691,73.6996,73.6738,73.691,7742.0
2022-07-27 11:35:00,85.67,85.68,85.65,85.65,16300.0,73.691,73.6996,73.6738,73.6738,16300.0
2022-07-27 11:40:00,85.64,85.66,85.59,85.59,41305.0,73.6652,73.6824,73.6221,73.6221,41305.0
2022-07-27 11:45:00,85.59,85.64,85.59,85.62,14335.0,73.6221,73.6652,73.6221,73.648,14335.0
2022-07-27 11:50:00,85.63,85.67,85.62,85.66,69465.0,73.6566,73.691,73.648,73.6824,69465.0
2022-07-27 11:55:00,85.66,85.67,85.65,85.66,14315.0,73.6824,73.691,73.6738,73.6824,14315.0
2022-07-27 12:00:00,85.66,85.71,85.65,85.7,59895.0,73.6824,73.7254,73.6738,73.7168,59895.0
2022-07-27 12:05:00,85.7,85.75,85.7,85.74,14911.0,73.7168,73.7598,73.7168,73.7512,14911.0
2022-07-27 12:10:00,85.75,85.75,85.71,85.73,8981.0,73.7598,73.7598,73.7254,73.7426,8981.0
2022-07-27 12:15:00,85.73,85.75,85.72,85.75,8415.0,73.7426,73.7598,73.734,73.7598,8415.0
2022-07-27 12:20:00,85.75,85.75,85.72,85.73,5575.0,73.7598,73.7598,73.734,73.7426,5575.0
2022-07-27 12:25:00,85.73,85.75,85.72,85.73,11066.0,73.7426,73.7598,73.734,73.7426,11066.0
2022-07-27 12:30:00,85.72,85.75,85.72,85.75,8077.0,73.734,73.7598,73.734,73.7598,8077.0
2022-07-27 12:35:00,85.75,85.78,85.73,85.78,6688.0,73.7598,73.7856,73.7426,73.7856,6688.0
2022-07-27 12:40:00,85.78,85.79,85.77,85.78,5982.0,73.7856,73.7942,73.777,73.7856,5982.0
2022-07-27 12:45:00,85.78,85.82,85.78,85.79,9222.0,73.7856,73.82,73.7856,73.7942,9222.0
2022-07-27 12:50:00,85.8,85.8,85.77,85.78,28351.0,73.8028,73.8028,73.777,73.7856,28351.0
2022-07-27 12:55:00,85.78,85.78,85.74,85.75,11687.0,73.7856,73.7856,73.7512,73.7598,11687.0
2022-07-27 13:00:00,85.75,85.77,85.74,85.76,18353.0,73.7598,73.777,73.7512,73.7684,18353.0
2022-07-27 13:05:00,85.77,85.77,85.76,85.77,4987.0,73.777,73.777,73.7684,73.777,4987.0
2022-07-27 13:10:00,85.77,85.77,85.74,85.76,16458.0,73.777,73.777,73.7512,73.7684,16458.0
2022-07-27 13:15:00,85.76,85.76,85.74,85.75,11031.0,73.7684,73.7684,73.7512,73.7598,11031.0
2022-07-27 13:20:00,85.75,85.75,85.71,85.72,14540.0,73.7598,73.7598,73.7254,73.734,14540.0
2022-07-27 13:25:00,85.72,85.73,85.67,85.67,36791.0,73.734,73.7426,73.691,73.691,36791.0
2022-07-27 13:30:00,85.67,85.68,85.64,85.65,20930.0,73.691,73.6996,73.6652,73.6738,20930.0
2022-07-27 13:35:00,85.65,85.71,85.64,85.7,60679.0,73.6738,73.7254,73.6652,73.7168,60679.0
2022-07-27 13:40:00,85.7,85.75,85.7,85.74,72775.0,73.7168,73.7598,73.7168,73.7512,72775.0
2022-07-27 13:45:00,85.75,85.75,85.73,85.75,28235.0,73.7598,73.7598,73.7426,73.7598,28235.0
2022-07-27 13:50:00,85.75,85.77,85.73,85.76,7614.0,73.7598,73.777,73.7426,73.7684,7614.0
2022-07-27 13:55:00,85.77,85.94,85.76,85.81,7044.0,73.777,73.9232,73.7684,73.8114,7044.0
2022-07-27 14:00:00,85.93,85.94,85.75,85.88,17339.0,73.9146,73.9232,73.7598,73.8716,17339.0
2022-07-27 14:05:00,85.85,85.87,85.72,85.75,41668.0,73.8458,73.863,73.734,73.7598,41668.0
2022-07-27 14:10:00,85.74,85.84,85.74,85.83,38268.0,73.7512,73.8372,73.7512,73.8286,38268.0
2022-07-27 14:15:00,85.84,85.93,85.83,85.87,75192.0,73.8372,73.9146,73.8286,73.863,75192.0
2022-07-27 14:20:00,85.87,85.9,85.84,85.87,26056.0,73.863,73.8888,73.8372,73.863,26056.0
2022-07-27 14:25:00,85.88,85.94,85.86,85.94,11361.0,73.8716,73.9232,73.8544,73.9232,11361.0
2022-07-27 14:30:00,85.93,85.95,85.65,85.72,42827.0,73.9146,73.9318,73.6738,73.734,42827.0
2022-07-27 14:35:00,85.71,86.01,85.67,85.94,57738.0,73.7254,73.9834,73.691,73.9232,57738.0
2022-07-27 14:40:00,85.96,86.33,85.96,86.25,95700.0,73.9404,74.2587,73.9404,74.1899,95700.0
2022-07-27 14:45:00,86.25,86.47,86.24,86.47,169128.0,74.1899,74.3791,74.1813,74.3791,169128.0
2022-07-27 14:50:00,86.45,86.51,86.29,86.45,130311.0,74.3619,74.4135,74.2243,74.3619,130311.0
2022-07-27 14:55:00,86.45,86.51,86.44,86.51,120769.0,74.3619,74.4135,74.3533,74.4135,120769.0
2022-07-27 15:00:00,86.49,86.55,86.47,86.51,280983.0,74.3963,74.4479,74.3791,74.4135,280983.0
2022-07-27 15:05:00,86.51,86.51,86.44,86.46,100731.0,74.4135,74.4135,74.3533,74.3705,100731.0
2022-07-27 15:10:00,86.42,86.45,86.38,86.39,41911.0,74.3361,74.3619,74.3017,74.3103,41911.0
2022-07-27 15:15:00,86.41,86.45,86.34,86.38,24084.0,74.3275,74.3619,74.2673,74.3017,24084.0
2022-07-27 15:20:00,86.42,86.46,86.38,86.46,17816.0,74.3361,74.3705,74.3017,74.3705,17816.0
2022-07-27 15:25:00,86.47,86.64,86.43,86.56,268421.0,74.3791,74.5253,74.3447,74.4565,268421.0
2022-07-27 15:30:00,86.56,86.58,86.54,86.58,134852.0,74.4565,74.4737,74.4393,74.4737,134852.0
2022-07-27 15:35:00,86.57,86.59,86.51,86.57,137526.0,74.4651,74.4823,74.4135,74.4651,137526.0
2022-07-27 15:40:00,86.62,86.69,86.54,86.61,113312.0,74.5081,74.5683,74.4393,74.4995,113312.0
2022-07-27 15:45:00,86.61,86.61,86.52,86.53,128083.0,74.4995,74.4995,74.4221,74.4307,128083.0
2022-07-27 15:50:00,86.54,86.6,86.49,86.6,142607.0,74.4393,74.4909,74.3963,74.4909,142607.0
2022-07-27 15:55:00,86.59,86.65,86.53,86.58,367702.0,74.4823,74.5339,74.4307,74.4737,367702.0
2022-07-28 09:30:00,86.93,87.34,86.84,87.32,238388.0,74.7748,75.1274,74.6974,75.1102,238388.0
2022-07-28 09:35:00,87.31,87.49,87.31,87.37,132043.0,75.1016,75.2565,75.1016,75.1533,132043.0
2022-07-28 09:40:00,87.33,87.37,87.25,87.28,103982.0,75.1188,75.1533,75.05,75.0758,103982.0
2022-07-28 09:45:00,87.28,87.28,87.15,87.24,291040.0,75.0758,75.0758,74.964,75.0414,291040.0
2022-07-28 09:50:00,87.23,87.24,87.1,87.15,179385.0,75.0328,75.0414,74.921,74.964,179385.0
2022-07-28 09:55:00,87.15,87.2,87.12,87.16,72142.0,74.964,75.007,74.9382,74.9726,72142.0
2022-07-28 10:00:00,87.18,87.26,87.16,87.24,60763.0,74.9898,75.0586,74.9726,75.0414,60763.0
2022-07-28 10:05:00,87.25,87.28,87.18,87.25,267063.0,75.05,75.0758,74.9898,75.05,267063.0
2022-07-28 10:10:00,87.25,87.26,87.17,87.23,75860.0,75.05,75.0586,74.9812,75.0328,75860.0
2022-07-28 10:15:00,87.23,87.27,87.2,87.26,55585.0,75.0328,75.0672,75.007,75.0586,55585.0
2022-07-28 10:20:00,87.27,87.27,87.19,87.23,24035.0,75.0672,75.0672,74.9984,75.0328,24035.0
2022-07-28 10:25:00,87.24,87.25,87.15,87.2,58413.0,75.0414,75.05,74.964,75.007,58413.0
2022-07-28 10:30:00,87.21,87.22,87.14,87.16,8428.0,75.0156,75.0242,74.9554,74.9726,8428.0
2022-07-28 10:35:00,87.16,87.24,87.16,87.19,20356.0,74.9726,75.0414,74.9726,74.9984,20356.0
2022-07-28 10:40:00,87.18,87.19,87.09,87.1,54601.0,74.9898,74.9984,74.9124,74.921,54601.0
2022-07-28 10:45:00,87.09,87.2,87.06,87.19,22701.0,74.9124,75.007,74.8866,74.9984,22701.0
2022-07-28 10:50:00,87.17,87.2,87.14,87.14,10571.0,74.9812,75.007,74.9554,74.9554,10571.0
2022-07-28 10:55:00,87.15,87.19,87.13,87.15,24247.0,74.964,74.9984,74.9468,74.964,24247.0
2022-07-28 11:00:00,87.15,87.17,87.12,87.15,34241.0,74.964,74.9812,74.9382,74.964,34241.0
2022-07-28 11:05:00,87.16,87.16,87.1,87.13,36908.0,74.9726,74.9726,74.921,74.9468,36908.0
2022-07-28 11:10:00,87.13,87.15,87.08,87.11,134857.0,74.9468,74.964,74.9038,74.9296,134857.0
2022-07-28 11:15:00,87.12,87.14,87.1,87.13,12697.0,74.9382,74.9554,74.921,74.9468,12697.0
2022-07-28 11:20:00,87.13,87.21,87.1,87.2,16943.0,74.9468,75.0156,74.921,75.007,16943.0
2022-07-28 11:25:00,87.2,87.27,87.19,87.27,85739.0,75.007,75.0672,74.9984,75.0672,85739.0
2022-07-28 11:30:00,87.27,87.28,87.21,87.22,74012.0,75.0672,75.0758,75.0156,75.0242,74012.0
2022-07-28 11:35:00,87.22,87.23,87.18,87.18,61693.0,75.0242,75.0328,74.9898,74.9898,61693.0
2022-07-28 11:40:00,87.18,87.27,87.18,87.27,29476.0,74.9898,75.0672,74.9898,75.0672,29476.0
2022-07-28 11:45:00,87.27,87.29,87.24,87.26,85862.0,75.0672,75.0844,75.0414,75.0586,85862.0
2022-07-28 11:50:00,87.26,87.26,87.16,87.17,12144.0,75.0586,75.0586,74.9726,74.9812,12144.0
2022-07-28 11:55:00,87.16,87.2,87.12,87.17,28180.0,74.9726,75.007,74.9382,74.9812,28180.0
2022-07-28 12:00:00,87.17,87.22,87.17,87.2,34164.0,74.9812,75.0242,74.9812,75.007,34164.0
2022-07-28 12:05:00,87.21,87.24,87.19,87.22,61677.0,75.0156,75.0414,74.9984,75.0242,61677.0
2022-07-28 12:10:00,87.22,87.23,87.18,87.19,26633.0,75.0242,75.0328,74.9898,74.9984,26633.0
2022-07-28 12:15:00,87.19,87.23,87.19,87.21,22739.0,74.9984,75.0328,74.9984,75.0156,22739.0
2022-07-28 12:20:00,87.21,87.25,87.19,87.25,27049.0,75.0156,75.05,74.9984,75.05,27049.0
2022-07-28 12:25:00,87.24,87.24,87.18,87.2,32123.0,75.0414,75.0414,74.9898,75.007,32123.0
2022-07-28 12:30:00,87.2,87.31,87.19,87.29,615126.0,75.007,75.1016,74.9984,75.0844,615126.0
2022-07-28 12:35:00,87.3,87.33,87.26,87.27,19030.0,75.093,75.1188,75.0586,75.0672,19030.0
2022-07-28 12:40:00,87.28,87.28,87.21,87.21,11470.0,75.0758,75.0758,75.0156,75.0156,11470.0
2022-07-28 12:45:00,87.22,87.24,87.18,87.23,14527.0,75.0242,75.0414,74.9898,75.0328,14527.0
2022-07-28 12:50:00,87.23,87.27,87.21,87.24,111331.0,75.0328,75.0672,75.0156,75.0414,111331.0
2022-07-28 12:55:00,87.25,87.28,87.24,87.28,14934.0,75.05,75.0758,75.0414,75.0758,14934.0
2022-07-28 13:00:00,87.28,87.35,87.28,87.3,46957.0,75.0758,75.136,75.0758,75.093,46957.0
2022-07-28 13:05:00,87.29,87.33,87.26,87.31,9364.0,75.0844,75.1188,75.0586,75.1016,9364.0
2022-07-28 13:10:00,87.32,87.34,87.3,87.33,26401.0,75.1102,75.1274,75.093,75.1188,26401.0
2022-07-28 13:15:00,87.33,87.41,87.33,87.39,339465.0,75.1188,75.1877,75.1188,75.1705,339465.0
2022-07-28 13:20:00,87.4,87.45,87.4,87.41,20152.0,75.1791,75.2221,75.1791,75.1877,20152.0
2022-07-28 13:25:00,87.41,87.44,87.41,87.42,17095.0,75.1877,75.2135,75.1877,75.1963,17095.0
2022-07-28 13:30:00,87.42,87.44,87.41,87.42,30251.0,75.1963,75.2135,75.1877,75.1963,30251.0
2022-07-28 13:35:00,87.42,87.43,87.38,87.39,24575.0,75.1963,75.2049,75.1619,75.1705,24575.0
2022-07-28 13:40:00,87.4,87.5,87.39,87.48,40599.0,75.1791,75.2651,75.1705,75.2479,40599.0
2022-07-28 13:45:00,87.49,87.63,87.49,87.61,81684.0,75.2565,75.3769,75.2565,75.3597,81684.0
2022-07-28 13:50:00,87.6,87.65,87.54,87.64,574519.0,75.3511,75.3941,75.2995,75.3855,574519.0
2022-07-28 13:55:00,87.64,87.65,87.62,87.62,13181.0,75.3855,75.3941,75.3683,75.3683,13181.0
2022-07-28 14:00:00,87.62,87.62,87.59,87.6,32651.0,75.3683,75.3683,75.3425,75.3511,32651.0
2022-07-28 14:05:00,87.6,87.62,87.58,87.6,14226.0,75.3511,75.3683,75.3339,75.3511,14226.0
2022-07-28 14:10:00,87.6,87.61,87.57,87.6,46856.0,75.3511,75.3597,75.3253,75.3511,46856.0
2022-07-28 14:15:00,87.6,87.62,87.59,87.6,17539.0,75.3511,75.3683,75.3425,75.3511,17539.0
2022-07-28 14:20:00,87.61,87.61,87.56,87.57,25464.0,75.3597,75.3597,75.3167,75.3253,25464.0
2022-07-28 14:25:00,87.56,87.6,87.56,87.57,28228.0,75.3167,75.3511,75.3167,75.3253,28228.0
2022-07-28 14:30:00,87.56,87.57,87.53,87.56,19694.0,75.3167,75.3253,75.2909,75.3167,19694.0
2022-07-28 14:35:00,87.57,87.6,87.56,87.6,23742.0,75.3253,75.3511,75.3167,75.3511,23742.0
2022-07-28 14:40:00,87.6,87.62,87.59,87.6,20804.0,75.3511,75.3683,75.3425,75.3511,20804.0
2022-07-28 14:45:00,87.6,87.63,87.58,87.59,16202.0,75.3511,75.3769,75.3339,75.3425,16202.0
2022-07-28 14:50:00,87.59,87.66,87.56,87.66,59742.0,75.3425,75.4027,75.3167,75.4027,59742.0
2022-07-28 14:55:00,87.66,87.69,87.63,87.69,42304.0,75.4027,75.4285,75.3769,75.4285,42304.0
2022-07-28 15:00:00,87.69,87.74,87.69,87.73,46210.0,75.4285,75.4715,75.4285,75.4629,46210.0
2022-07-28 15:05:00,87.72,87.75,87.69,87.72,41080.0,75.4543,75.4801,75.4285,75.4543,41080.0
2022-07-28 15:10:00,87.72,87.74,87.64,87.65,44061.0,75.4543,75.4715,75.3855,75.3941,44061.0
2022-07-28 15:15:00,87.65,87.71,87.64,87.7,39333.0,75.3941,75.4457,75.3855,75.4371,39333.0
2022-07-28 15:20:00,87.7,87.73,87.69,87.7,19200.0,75.4371,75.4629,75.4285,75.4371,19200.0
2022-07-28 15:25:00,87.7,87.75,87.7,87.75,12560.0,75.4371,75.4801,75.4371,75.4801,12560.0
2022-07-28 15:30:00,87.75,87.75,87.72,87.74,29452.0,75.4801,75.4801,75.4543,75.4715,29452.0
2022-07-28 15:35:00,87.73,87.74,87.69,87.7,34119.0,75.4629,75.4715,75.4285,75.4371,34119.0
2022-07-28 15:40:00,87.7,87.73,87.66,87.67,63502.0,75.4371,75.4629,75.4027,75.4113,63502.0
2022-07-28 15:45:00,87.67,87.73,87.67,87.72,36123.0,75.4113,75.4629,75.4113,75.4543,36123.0
2022-07-28 15:50:00,87.72,87.81,87.71,87.8,118169.0,75.4543,75.5317,75.4457,75.5231,118169.0
2022-07-28 15:55:00,87.8,87.8,87.68,87.68,271022.0,75.5231,75.5231,75.4199,75.4199,271022.0
2022-07-29 09:30:00,87.71,87.87,87.7,87.8,117297.0,75.4457,75.5833,75.4371,75.5231,117297.0
2022-07-29 09:35:00,87.78,87.8,87.72,87.75,53859.0,75.5059,75.5231,75.4543,75.4801,53859.0
2022-07-29 09:40:00,87.76,87.84,87.75,87.77,47697.0,75.4887,75.5575,75.4801,75.4973,47697.0
2022-07-29 09:45:00,87.76,87.78,87.7,87.72,33343.0,75.4887,75.5059,75.4371,75.4543,33343.0
2022-07-29 09:50:00,87.72,87.84,87.71,87.84,166713.0,75.4543,75.5575,75.4457,75.5575,166713.0
2022-07-29 09:55:00,87.84,87.9,87.81,87.89,173038.0,75.5575,75.6091,75.5317,75.6005,173038.0
2022-07-29 10:00:00,87.88,87.96,87.83,87.94,74253.0,75.5919,75.6608,75.5489,75.6435,74253.0
2022-07-29 10:05:00,87.93,87.96,87.83,87.89,71324.0,75.6349,75.6608,75.5489,75.6005,71324.0
2022-07-29 10:10:00,87.88,87.97,87.86,87.94,89242.0,75.5919,75.6694,75.5747,75.6435,89242.0
2022-07-29 10:15:00,87.95,87.99,87.89,87.9,44156.0,75.6522,75.6866,75.6005,75.6091,44156.0
2022-07-29 10:20:00,87.9,87.98,87.9,87.98,82818.0,75.6091,75.678,75.6091,75.678,82818.0
2022-07-29 10:25:00,87.98,88.05,87.97,88.03,60249.0,75.678,75.7382,75.6694,75.721,60249.0
2022-07-29 10:30:00,88.02,88.03,87.96,88.03,48737.0,75.7124,75.721,75.6608,75.721,48737.0
2022-07-29 10:35:00,88.02,88.05,87.98,88.02,180187.0,75.7124,75.7382,75.678,75.7124,180187.0
2022-07-29 10:40:00,88.03,88.11,87.99,88.03,357362.0,75.721,75.7898,75.6866,75.721,357362.0
2022-07-29 10:45:00,88.03,88.09,88.0,88.02,90065.0,75.721,75.7726,75.6952,75.7124,90065.0
2022-07-29 10:50:00,88.04,88.06,88.03,88.04,62403.0,75.7296,75.7468,75.721,75.7296,62403.0
2022-07-29 10:55:00,88.03,88.06,88.01,88.03,44719.0,75.721,75.7468,75.7038,75.721,44719.0
2022-07-29 11:00:00,88.03,88.11,88.02,88.07,462638.0,75.721,75.7898,75.7124,75.7554,462638.0
2022-07-29 11:05:00,88.08,88.11,88.05,88.1,65595.0,75.764,75.7898,75.7382,75.7812,65595.0
2022-07-29 11:10:00,88.1,88.11,88.07,88.09,18576.0,75.7812,75.7898,75.7554,75.7726,18576.0
2022-07-29 11:15:00,88.09,88.12,88.07,88.1,36269.0,75.7726,75.7984,75.7554,75.7812,36269.0
2022-07-29 11:20:00,88.1,88.13,88.09,88.1,81479.0,75.7812,75.807,75.7726,75.7812,81479.0
2022-07-29 11:25:00,88.1,88.12,88.07,88.09,62082.0,75.7812,75.7984,75.7554,75.7726,62082.0
2022-07-29 11:30:00,88.07,88.15,88.07,88.11,100035.0,75.7554,75.8242,75.7554,75.7898,100035.0
2022-07-29 11:35:00,88.12,88.13,88.1,88.12,34673.0,75.7984,75.807,75.7812,75.7984,34673.0
2022-07-29 11:40:00,88.13,88.16,88.09,88.15,120301.0,75.807,75.8328,75.7726,75.8242,120301.0
2022-07-29 11:45:00,88.15,88.17,88.13,88.14,16483.0,75.8242,75.8414,75.807,75.8156,16483.0
2022-07-29 11:50:00,88.14,88.18,88.13,88.16,130290.0,75.8156,75.85,75.807,75.8328,130290.0
2022-07-29 11:55:00,88.16,88.16,88.14,88.15,32735.0,75.8328,75.8328,75.8156,75.8242,32735.0
2022-07-29 12:00:00,88.15,88.18,88.14,88.15,31918.0,75.8242,75.85,75.8156,75.8242,31918.0
2022-07-29 12:05:00,88.15,88.16,88.13,88.14,60675.0,75.8242,75.8328,75.807,75.8156,60675.0
2022-07-29 12:10:00,88.14,88.16,88.12,88.13,54454.0,75.8156,75.8328,75.7984,75.807,54454.0
2022-07-29 12:15:00,88.13,88.17,88.12,88.16,71846.0,75.807,75.8414,75.7984,75.8328,71846.0
2022-07-29 12:20:00,88.16,88.16,88.15,88.16,27160.0,75.8328,75.8328,75.8242,75.8328,27160.0
2022-07-29 12:25:00,88.16,88.16,88.14,88.14,86164.0,75.8328,75.8328,75.8156,75.8156,86164.0
2022-07-29 12:30:00,88.15,88.15,88.11,88.13,38242.0,75.8242,75.8242,75.7898,75.807,38242.0
2022-07-29 12:35:00,88.13,88.15,88.12,88.15,32965.0,75.807,75.8242,75.7984,75.8242,32965.0
2022-07-29 12:40:00,88.15,88.15,88.13,88.14,36989.0,75.8242,75.8242,75.807,75.8156,36989.0
2022-07-29 12:45:00,88.14,88.17,88.13,88.16,28046.0,75.8156,75.8414,75.807,75.8328,28046.0
2022-07-29 12:50:00,88.16,88.16,88.14,88.16,20883.0,75.8328,75.8328,75.8156,75.8328,20883.0
2022-07-29 12:55:00,88.15,88.17,88.14,88.15,20884.0,75.8242,75.8414,75.8156,75.8242,20884.0
2022-07-29 13:00:00,88.15,88.15,88.11,88.12,30781.0,75.8242,75.8242,75.7898,75.7984,30781.0
2022-07-29 13:05:00,88.11,88.12,88.11,88.12,8986.0,75.7898,75.7984,75.7898,75.7984,8986.0
2022-07-29 13:10:00,88.11,88.13,88.11,88.12,52360.0,75.7898,75.807,75.7898,75.7984,52360.0
2022-07-29 13:15:00,88.13,88.15,88.12,88.15,12932.0,75.807,75.8242,75.7984,75.8242,12932.0
2022-07-29 13:20:00,88.15,88.16,88.14,88.15,19699.0,75.8242,75.8328,75.8156,75.8242,19699.0
2022-07-29 13:25:00,88.16,88.16,88.14,88.15,17634.0,75.8328,75.8328,75.8156,75.8242,17634.0
2022-07-29 13:30:00,88.15,88.16,88.14,88.15,24829.0,75.8242,75.8328,75.8156,75.8242,24829.0
2022-07-29 13:35:00,88.15,88.17,88.15,88.17,24662.0,75.8242,75.8414,75.8242,75.8414,24662.0
2022-07-29 13:40:00,88.17,88.17,88.16,88.17,20826.0,75.8414,75.8414,75.8328,75.8414,20826.0
2022-07-29 13:45:00,88.17,88.17,88.15,88.16,19254.0,75.8414,75.8414,75.8242,75.8328,19254.0
2022-07-29 13:50:00,88.16,88.18,88.15,88.18,55687.0,75.8328,75.85,75.8242,75.85,55687.0
2022-07-29 13:55:00,88.17,88.18,88.15,88.15,26460.0,75.8414,75.85,75.8242,75.8242,26460.0
2022-07-29 14:00:00,88.16,88.16,88.14,88.15,18140.0,75.8328,75.8328,75.8156,75.8242,18140.0
2022-07-29 14:05:00,88.15,88.16,88.14,88.16,22006.0,75.8242,75.8328,75.8156,75.8328,22006.0
2022-07-29 14:10:00,88.16,88.16,88.14,88.15,51712.0,75.8328,75.8328,75.8156,75.8242,51712.0
2022-07-29 14:15:00,88.14,88.17,88.14,88.17,22498.0,75.8156,75.8414,75.8156,75.8414,22498.0
2022-07-29 14:20:00,88.17,88.22,88.16,88.2,162982.0,75.8414,75.8844,75.8328,75.8672,162982.0
2022-07-29 14:25:00,88.2,88.25,88.2,88.25,18032.0,75.8672,75.9102,75.8672,75.9102,18032.0
2022-07-29 14:30:00,88.25,88.25,88.24,88.25,9030.0,75.9102,75.9102,75.9016,75.9102,9030.0
2022-07-29 14:35:00,88.25,88.3,88.24,88.3,49635.0,75.9102,75.9532,75.9016,75.9532,49635.0
2022-07-29 14:40:00,88.29,88.3,88.27,88.28,43003.0,75.9446,75.9532,75.9274,75.936,43003.0
2022-07-29 14:45:00,88.28,88.32,88.27,88.29,28403.0,75.936,75.9704,75.9274,75.9446,28403.0
2022-07-29 14:50:00,88.3,88.3,88.23,88.26,37945.0,75.9532,75.9532,75.893,75.9188,37945.0
2022-07-29 14:55:00,88.27,88.27,88.21,88.25,57142.0,75.9274,75.9274,75.8758,75.9102,57142.0
2022-07-29 15:00:00,88.25,88.28,88.21,88.28,62282.0,75.9102,75.936,75.8758,75.936,62282.0
2022-07-29 15:05:00,88.28,88.3,88.25,88.27,83919.0,75.936,75.9532,75.9102,75.9274,83919.0
2022-07-29 15:10:00,88.28,88.31,88.27,88.31,69473.0,75.936,75.9618,75.9274,75.9618,69473.0
2022-07-29 15:15:00,88.31,88.32,88.29,88.32,55422.0,75.9618,75.9704,75.9446,75.9704,55422.0
2022-07-29 15:20:00,88.32,88.34,88.31,88.34,79355.0,75.9704,75.9876,75.9618,75.9876,79355.0
2022-07-29 15:25:00,88.33,88.35,88.27,88.29,70688.0,75.979,75.9962,75.9274,75.9446,70688.0
2022-07-29 15:30:00,88.29,88.29,88.24,88.26,98187.0,75.9446,75.9446,75.9016,75.9188,98187.0
2022-07-29 15:35:00,88.26,88.26,88.16,88.17,137998.0,75.9188,75.9188,75.8328,75.8414,137998.0
2022-07-29 15:40:00,88.16,88.2,88.13,88.15,94958.0,75.8328,75.8672,75.807,75.8242,94958.0
2022-07-29 15:45:00,88.15,88.2,88.15,88.2,40881.0,75.8242,75.8672,75.8242,75.8672,40881.0
2022-07-29 15:50:00,88.2,88.2,88.13,88.16,123251.0,75.8672,75.8672,75.807,75.8328,123251.0
2022-07-29 15:55:00,88.17,88.17,88.03,88.15,356783.0,75.8414,75.8414,75.721,75.8242,356783.0
2022-08-01 09:30:00,87.68,87.71,87.54,87.58,46689.0,75.7158,75.7417,75.5949,75.6295,46689.0
2022-08-01 09:35:00,87.62,87.65,87.48,87.56,40953.0,75.664,75.6899,75.5431,75.6122,40953.0
2022-08-01 09:40:00,87.56,87.69,87.53,87.66,109892.0,75.6122,75.7245,75.5863,75.6986,109892.0
2022-08-01 09:45:00,87.65,87.82,87.65,87.8,57508.0,75.6899,75.8367,75.6899,75.8195,57508.0
2022-08-01 09:50:00,87.81,87.91,87.77,87.91,95188.0,75.8281,75.9145,75.7936,75.9145,95188.0
2022-08-01 09:55:00,87.91,87.96,87.9,87.95,117691.0,75.9145,75.9576,75.9058,75.949,117691.0
2022-08-01 10:00:00,87.95,87.99,87.85,87.87,163823.0,75.949,75.9835,75.8626,75.8799,163823.0
2022-08-01 10:05:00,87.88,87.96,87.87,87.95,114227.0,75.8885,75.9576,75.8799,75.949,114227.0
2022-08-01 10:10:00,87.95,88.04,87.95,88.0,85002.0,75.949,76.0267,75.949,75.9922,85002.0
2022-08-01 10:15:00,88.01,88.03,87.97,87.97,47568.0,76.0008,76.0181,75.9663,75.9663,47568.0
2022-08-01 10:20:00,87.97,87.99,87.97,87.99,105208.0,75.9663,75.9835,75.9663,75.9835,105208.0
2022-08-01 10:25:00,87.98,87.99,87.97,87.98,55288.0,75.9749,75.9835,75.9663,75.9749,55288.0
2022-08-01 10:30:00,87.99,88.0,87.97,87.98,28741.0,75.9835,75.9922,75.9663,75.9749,28741.0
2022-08-01 10:35:00,87.99,88.08,87.99,88.07,29926.0,75.9835,76.0613,75.9835,76.0526,29926.0
2022-08-01 10:40:00,88.06,88.12,88.06,88.11,93359.0,76.044,76.0958,76.044,76.0872,93359.0
2022-08-01 10:45:00,88.12,88.21,88.12,88.16,19395.0,76.0958,76.1735,76.0958,76.1303,19395.0
2022-08-01 10:50:00,88.17,88.25,88.16,88.22,87781.0,76.139,76.2081,76.1303,76.1822,87781.0
2022-08-01 10:55:00,88.22,88.22,88.17,88.22,134396.0,76.1822,76.1822,76.139,76.1822,134396.0
2022-08-01 11:00:00,88.22,88.25,88.19,88.22,15142.0,76.1822,76.2081,76.1562,76.1822,15142.0
2022-08-01 11:05:00,88.21,88.21,88.18,88.19,37939.0,76.1735,76.1735,76.1476,76.1562,37939.0
2022-08-01 11:10:00,88.19,88.25,88.17,88.25,19404.0,76.1562,76.2081,76.139,76.2081,19404.0
2022-08-01 11:15:00,88.24,88.24,88.16,88.17,70990.0,76.1994,76.1994,76.1303,76.139,70990.0
2022-08-01 11:20:00,88.17,88.2,88.16,88.18,52241.0,76.139,76.1649,76.1303,76.1476,52241.0
2022-08-01 11:25:00,88.18,88.23,88.16,88.2,40105.0,76.1476,76.1908,76.1303,76.1649,40105.0
2022-08-01 11:30:00,88.2,88.21,88.17,88.19,11606.0,76.1649,76.1735,76.139,76.1562,11606.0
2022-08-01 11:35:00,88.2,88.21,88.15,88.17,10666.0,76.1649,76.1735,76.1217,76.139,10666.0
2022-08-01 11:40:00,88.17,88.2,88.16,88.17,20218.0,76.139,76.1649,76.1303,76.139,20218.0
2022-08-01 11:45:00,88.17,88.2,88.16,88.17,25629.0,76.139,76.1649,76.1303,76.139,25629.0
2022-08-01 11:50:00,88.17,88.2,88.16,88.17,27791.0,76.139,76.1649,76.1303,76.139,27791.0
2022-08-01 11:55:00,88.17,88.17,88.15,88.15,17182.0,76.139,76.139,76.1217,76.1217,17182.0
2022-08-01 12:00:00,88.15,88.15,88.14,88.15,16759.0,76.1217,76.1217,76.1131,76.1217,16759.0
2022-08-01 12:05:00,88.15,88.15,88.14,88.15,45612.0,76.1217,76.1217,76.1131,76.1217,45612.0
2022-08-01 12:10:00,88.15,88.15,88.07,88.13,64936.0,76.1217,76.1217,76.0526,76.1044,64936.0
2022-08-01 12:15:00,88.13,88.13,88.07,88.09,15386.0,76.1044,76.1044,76.0526,76.0699,15386.0
2022-08-01 12:20:00,88.09,88.14,88.08,88.13,32832.0,76.0699,76.1131,76.0613,76.1044,32832.0
2022-08-01 12:25:00,88.12,88.12,88.09,88.1,21206.0,76.0958,76.0958,76.0699,76.0785,21206.0
2022-08-01 12:30:00,88.1,88.12,88.07,88.12,18156.0,76.0785,76.0958,76.0526,76.0958,18156.0
2022-08-01 12:35:00,88.12,88.13,88.08,88.11,29163.0,76.0958,76.1044,76.0613,76.0872,29163.0
2022-08-01 12:40:00,88.1,88.11,88.08,88.09,14375.0,76.0785,76.0872,76.0613,76.0699,14375.0
2022-08-01 12:45:00,88.09,88.15,88.09,88.11,44993.0,76.0699,76.1217,76.0699,76.0872,44993.0
2022-08-01 12:50:00,88.11,88.16,88.09,88.15,57535.0,76.0872,76.1303,76.0699,76.1217,57535.0
2022-08-01 12:55:00,88.15,88.18,88.14,88.18,65786.0,76.1217,76.1476,76.1131,76.1476,65786.0
2022-08-01 13:00:00,88.18,88.19,88.12,88.13,33909.0,76.1476,76.1562,76.0958,76.1044,33909.0
2022-08-01 13:05:00,88.13,88.16,88.11,88.15,4924.0,76.1044,76.1303,76.0872,76.1217,4924.0
2022-08-01 13:10:00,88.14,88.14,88.11,88.13,6687.0,76.1131,76.1131,76.0872,76.1044,6687.0
2022-08-01 13:15:00,88.12,88.12,88.07,88.08,4697.0,76.0958,76.0958,76.0526,76.0613,4697.0
2022-08-01 13:20:00,88.07,88.08,88.06,88.07,42178.0,76.0526,76.0613,76.044,76.0526,42178.0
2022-08-01 13:25:00,88.08,88.08,88.07,88.07,3040.0,76.0613,76.0613,76.0526,76.0526,3040.0
2022-08-01 13:30:00,88.08,88.08,88.05,88.06,82904.0,76.0613,76.0613,76.0353,76.044,82904.0
2022-08-01 13:35:00,88.06,88.07,88.05,88.06,59365.0,76.044,76.0526,76.0353,76.044,59365.0
2022-08-01 13:40:00,88.06,88.06,88.02,88.02,21999.0,76.044,76.044,76.0094,76.0094,21999.0
2022-08-01 13:45:00,88.03,88.03,87.98,88.02,161701.0,76.0181,76.0181,75.9749,76.0094,161701.0
2022-08-01 13:50:00,88.02,88.03,87.98,88.0,43160.0,76.0094,76.0181,75.9749,75.9922,43160.0
2022-08-01 13:55:00,88.0,88.0,87.98,87.99,5897.0,75.9922,75.9922,75.9749,75.9835,5897.0
2022-08-01 14:00:00,87.99,87.99,87.96,87.98,46027.0,75.9835,75.9835,75.9576,75.9749,46027.0
2022-08-01 14:05:00,87.98,88.0,87.96,87.99,27141.0,75.9749,75.9922,75.9576,75.9835,27141.0
2022-08-01 14:10:00,88.0,88.0,87.99,87.99,7641.0,75.9922,75.9922,75.9835,75.9835,7641.0
2022-08-01 14:15:00,87.99,88.0,87.95,87.97,8038.0,75.9835,75.9922,75.949,75.9663,8038.0
2022-08-01 14:20:00,87.97,87.99,87.97,87.99,6374.0,75.9663,75.9835,75.9663,75.9835,6374.0
2022-08-01 14:25:00,87.99,88.0,87.97,87.98,10978.0,75.9835,75.9922,75.9663,75.9749,10978.0
2022-08-01 14:30:00,87.98,88.0,87.97,88.0,7263.0,75.9749,75.9922,75.9663,75.9922,7263.0
2022-08-01 14:35:00,87.99,88.0,87.99,88.0,5124.0,75.9835,75.9922,75.9835,75.9922,5124.0
2022-08-01 14:40:00,88.0,88.0,87.96,87.96,29547.0,75.9922,75.9922,75.9576,75.9576,29547.0
2022-08-01 14:45:00,87.97,88.0,87.96,88.0,24229.0,75.9663,75.9922,75.9576,75.9922,24229.0
2022-08-01 14:50:00,88.0,88.0,87.93,87.98,73937.0,75.9922,75.9922,75.9317,75.9749,73937.0
2022-08-01 14:55:00,87.98,88.01,87.97,88.0,71301.0,75.9749,76.0008,75.9663,75.9922,71301.0
2022-08-01 15:00:00,87.99,87.99,87.96,87.98,22318.0,75.9835,75.9835,75.9576,75.9749,22318.0
2022-08-01 15:05:00,87.97,88.09,87.97,88.05,216657.0,75.9663,76.0699,75.9663,76.0353,216657.0
2022-08-01 15:10:00,88.04,88.06,88.02,88.06,16756.0,76.0267,76.044,76.0094,76.044,16756.0
2022-08-01 15:15:00,88.06,88.1,88.05,88.06,60277.0,76.044,76.0785,76.0353,76.044,60277.0
2022-08-01 15:20:00,88.07,88.07,88.0,88.0,52582.0,76.0526,76.0526,75.9922,75.9922,52582.0
2022-08-01 15:25:00,88.01,88.03,88.0,88.01,80690.0,76.0008,76.0181,75.9922,76.0008,80690.0
2022-08-01 15:30:00,88.01,88.03,88.0,88.0,39517.0,76.0008,76.0181,75.9922,75.9922,39517.0
2022-08-01 15:35:00,88.01,88.01,87.98,88.0,21931.0,76.0008,76.0008,75.9749,75.9922,21931.0
2022-08-01 15:40:00,88.0,88.0,87.98,88.0,47860.0,75.9922,75.9922,75.9749,75.9922,47860.0
2022-08-01 15:45:00,88.0,88.02,87.99,88.01,56525.0,75.9922,76.0094,75.9835,76.0008,56525.0
2022-08-01 15:50:00,88.01,88.03,88.0,88.01,81023.0,76.0008,76.0181,75.9922,76.0008,81023.0
2022-08-01 15:55:00,88.01,88.04,87.99,88.04,225915.0,76.0008,76.0267,75.9835,76.0267,225915.0
2022-08-02 09:30:00,87.62,87.71,87.53,87.66,117405.0,75.664,75.7417,75.5863,75.6986,117405.0
2022-08-02 09:35:00,87.68,87.71,87.65,87.7,93611.0,75.7158,75.7417,75.6899,75.7331,93611.0
2022-08-02 09:40:00,87.7,87.71,87.62,87.63,112574.0,75.7331,75.7417,75.664,75.6727,112574.0
2022-08-02 09:45:00,87.62,87.66,87.47,87.53,101986.0,75.664,75.6986,75.5345,75.5863,101986.0
2022-08-02 09:50:00,87.53,87.55,87.42,87.47,153730.0,75.5863,75.6036,75.4913,75.5345,153730.0
2022-08-02 09:55:00,87.46,87.47,87.37,87.47,128856.0,75.5259,75.5345,75.4481,75.5345,128856.0
2022-08-02 10:00:00,87.46,87.48,87.39,87.4,112861.0,75.5259,75.5431,75.4654,75.474,112861.0
2022-08-02 10:05:00,87.4,87.44,87.35,87.36,53340.0,75.474,75.5086,75.4309,75.4395,53340.0
2022-08-02 10:10:00,87.33,87.4,87.31,87.37,74484.0,75.4136,75.474,75.3963,75.4481,74484.0
2022-08-02 10:15:00,87.37,87.42,87.29,87.38,399715.0,75.4481,75.4913,75.3791,75.4568,399715.0
2022-08-02 10:20:00,87.39,87.4,87.35,87.36,34359.0,75.4654,75.474,75.4309,75.4395,34359.0
2022-08-02 10:25:00,87.36,87.38,87.32,87.35,19123.0,75.4395,75.4568,75.405,75.4309,19123.0
2022-08-02 10:30:00,87.36,87.41,87.35,87.35,23793.0,75.4395,75.4827,75.4309,75.4309,23793.0
2022-08-02 10:35:00,87.35,87.39,87.34,87.34,29484.0,75.4309,75.4654,75.4222,75.4222,29484.0
2022-08-02 10:40:00,87.34,87.42,87.31,87.41,108141.0,75.4222,75.4913,75.3963,75.4827,108141.0
2022-08-02 10:45:00,87.41,87.46,87.38,87.42,86080.0,75.4827,75.5259,75.4568,75.4913,86080.0
2022-08-02 10:50:00,87.42,87.45,87.42,87.44,19478.0,75.4913,75.5172,75.4913,75.5086,19478.0
2022-08-02 10:55:00,87.45,87.45,87.33,87.38,24685.0,75.5172,75.5172,75.4136,75.4568,24685.0
2022-08-02 11:00:00,87.39,87.46,87.37,87.39,126572.0,75.4654,75.5259,75.4481,75.4654,126572.0
2022-08-02 11:05:00,87.39,87.43,87.39,87.39,28807.0,75.4654,75.4999,75.4654,75.4654,28807.0
2022-08-02 11:10:00,87.39,87.39,87.28,87.31,48151.0,75.4654,75.4654,75.3704,75.3963,48151.0
2022-08-02 11:15:00,87.3,87.39,87.3,87.36,18478.0,75.3877,75.4654,75.3877,75.4395,18478.0
2022-08-02 11:20:00,87.34,87.4,87.32,87.38,28147.0,75.4222,75.474,75.405,75.4568,28147.0
2022-08-02 11:25:00,87.38,87.42,87.37,87.41,31213.0,75.4568,75.4913,75.4481,75.4827,31213.0
2022-08-02 11:30:00,87.4,87.43,87.35,87.41,329108.0,75.474,75.4999,75.4309,75.4827,329108.0
2022-08-02 11:35:00,87.41,87.44,87.39,87.4,14003.0,75.4827,75.5086,75.4654,75.474,14003.0
2022-08-02 11:40:00,87.4,87.42,87.37,87.38,59639.0,75.474,75.4913,75.4481,75.4568,59639.0
2022-08-02 11:45:00,87.39,87.4,87.37,87.38,20036.0,75.4654,75.474,75.4481,75.4568,20036.0
2022-08-02 11:50:00,87.38,87.39,87.29,87.29,24200.0,75.4568,75.4654,75.3791,75.3791,24200.0
2022-08-02 11:55:00,87.27,87.28,87.15,87.17,374668.0,75.3618,75.3704,75.2582,75.2754,374668.0
2022-08-02 12:00:00,87.17,87.27,87.17,87.25,78129.0,75.2754,75.3618,75.2754,75.3445,78129.0
2022-08-02 12:05:00,87.26,87.38,87.26,87.37,460523.0,75.3531,75.4568,75.3531,75.4481,460523.0
2022-08-02 12:10:00,87.36,87.39,87.32,87.34,28889.0,75.4395,75.4654,75.405,75.4222,28889.0
2022-08-02 12:15:00,87.34,87.41,87.33,87.41,35154.0,75.4222,75.4827,75.4136,75.4827,35154.0
2022-08-02 12:20:00,87.39,87.43,87.37,87.39,83717.0,75.4654,75.4999,75.4481,75.4654,83717.0
2022-08-02 12:25:00,87.39,87.42,87.38,87.4,17484.0,75.4654,75.4913,75.4568,75.474,17484.0
2022-08-02 12:30:00,87.39,87.4,87.34,87.34,33338.0,75.4654,75.474,75.4222,75.4222,33338.0
2022-08-02 12:35:00,87.34,87.39,87.34,87.35,27674.0,75.4222,75.4654,75.4222,75.4309,27674.0
2022-08-02 12:40:00,87.34,87.35,87.32,87.35,23197.0,75.4222,75.4309,75.405,75.4309,23197.0
2022-08-02 12:45:00,87.34,87.35,87.32,87.35,27517.0,75.4222,75.4309,75.405,75.4309,27517.0
2022-08-02 12:50:00,87.37,87.37,87.3,87.34,122491.0,75.4481,75.4481,75.3877,75.4222,122491.0
2022-08-02 12:55:00,87.35,87.39,87.33,87.39,29264.0,75.4309,75.4654,75.4136,75.4654,29264.0
2022-08-02 13:00:00,87.38,87.39,87.35,87.36,25867.0,75.4568,75.4654,75.4309,75.4395,25867.0
2022-08-02 13:05:00,87.36,87.37,87.29,87.31,24723.0,75.4395,75.4481,75.3791,75.3963,24723.0
2022-08-02 13:10:00,87.31,87.32,87.26,87.29,44963.0,75.3963,75.405,75.3531,75.3791,44963.0
2022-08-02 13:15:00,87.29,87.3,87.26,87.26,17952.0,75.3791,75.3877,75.3531,75.3531,17952.0
2022-08-02 13:20:00,87.25,87.25,87.22,87.24,56079.0,75.3445,75.3445,75.3186,75.3359,56079.0
2022-08-02 13:25:00,87.25,87.26,87.19,87.2,49440.0,75.3445,75.3531,75.2927,75.3013,49440.0
2022-08-02 13:30:00,87.2,87.2,87.12,87.18,61047.0,75.3013,75.3013,75.2322,75.2841,61047.0
2022-08-02 13:35:00,87.18,87.2,87.18,87.18,58365.0,75.2841,75.3013,75.2841,75.2841,58365.0
2022-08-02 13:40:00,87.18,87.18,87.13,87.16,31757.0,75.2841,75.2841,75.2409,75.2668,31757.0
2022-08-02 13:45:00,87.15,87.15,87.13,87.13,24279.0,75.2582,75.2582,75.2409,75.2409,24279.0
2022-08-02 13:50:00,87.14,87.18,87.11,87.16,143260.0,75.2495,75.2841,75.2236,75.2668,143260.0
2022-08-02 13:55:00,87.16,87.19,87.14,87.18,30021.0,75.2668,75.2927,75.2495,75.2841,30021.0
2022-08-02 14:00:00,87.18,87.21,87.15,87.17,50420.0,75.2841,75.31,75.2582,75.2754,50420.0
2022-08-02 14:05:00,87.17,87.19,87.16,87.19,55769.0,75.2754,75.2927,75.2668,75.2927,55769.0
2022-08-02 14:10:00,87.19,87.23,87.16,87.19,30529.0,75.2927,75.3272,75.2668,75.2927,30529.0
2022-08-02 14:15:00,87.18,87.2,87.16,87.17,18058.0,75.2841,75.3013,75.2668,75.2754,18058.0
2022-08-02 14:20:00,87.17,87.18,87.13,87.17,104055.0,75.2754,75.2841,75.2409,75.2754,104055.0
2022-08-02 14:25:00,87.17,87.18,87.17,87.17,11635.0,75.2754,75.2841,75.2754,75.2754,11635.0
2022-08-02 14:30:00,87.17,87.21,87.17,87.21,20499.0,75.2754,75.31,75.2754,75.31,20499.0
2022-08-02 14:35:00,87.2,87.21,87.17,87.19,43852.0,75.3013,75.31,75.2754,75.2927,43852.0
2022-08-02 14:40:00,87.19,87.22,87.19,87.2,20095.0,75.2927,75.3186,75.2927,75.3013,20095.0
2022-08-02 14:45:00,87.2,87.2,87.16,87.2,14257.0,75.3013,75.3013,75.2668,75.3013,14257.0
2022-08-02 14:50:00,87.2,87.2,87.16,87.2,51830.0,75.3013,75.3013,75.2668,75.3013,51830.0
2022-08-02 14:55:00,87.19,87.21,87.17,87.18,47437.0,75.2927,75.31,75.2754,75.2841,47437.0
2022-08-02 15:00:00,87.19,87.21,87.18,87.2,25806.0,75.2927,75.31,75.2841,75.3013,25806.0
2022-08-02 15:05:00,87.2,87.21,87.16,87.16,30586.0,75.3013,75.31,75.2668,75.2668,30586.0
2022-08-02 15:10:00,87.16,87.17,87.13,87.17,33325.0,75.2668,75.2754,75.2409,75.2754,33325.0
2022-08-02 15:15:00,87.17,87.2,87.15,87.15,17013.0,75.2754,75.3013,75.2582,75.2582,17013.0
2022-08-02 15:20:00,87.16,87.16,87.11,87.13,24088.0,75.2668,75.2668,75.2236,75.2409,24088.0
2022-08-02 15:25:00,87.13,87.16,87.11,87.13,62141.0,75.2409,75.2668,75.2236,75.2409,62141.0
2022-08-02 15:30:00,87.13,87.13,87.08,87.09,27550.0,75.2409,75.2409,75.1977,75.2063,27550.0
2022-08-02 15:35:00,87.09,87.1,86.98,86.98,208019.0,75.2063,75.215,75.1114,75.1114,208019.0
2022-08-02 15:40:00,86.98,87.0,86.85,86.92,192671.0,75.1114,75.1286,74.9991,75.0595,192671.0
2022-08-02 15:45:00,86.93,86.93,86.8,86.81,108362.0,75.0682,75.0682,74.9559,74.9645,108362.0
2022-08-02 15:50:00,86.81,86.9,86.79,86.85,125125.0,74.9645,75.0423,74.9473,74.9991,125125.0
2022-08-02 15:55:00,86.85,86.86,86.79,86.82,231715.0,74.9991,75.0077,74.9473,74.9732,231715.0
2022-08-03 09:30:00,87.12,87.25,87.05,87.15,117434.0,75.2322,75.3445,75.1718,75.2582,117434.0
2022-08-03 09:35:00,87.13,87.29,87.13,87.26,47318.0,75.2409,75.3791,75.2409,75.3531,47318.0
2022-08-03 09:40:00,87.27,87.32,87.24,87.28,193842.0,75.3618,75.405,75.3359,75.3704,193842.0
2022-08-03 09:45:00,87.29,87.3,87.19,87.23,82156.0,75.3791,75.3877,75.2927,75.3272,82156.0
2022-08-03 09:50:00,87.24,87.35,87.24,87.33,60151.0,75.3359,75.4309,75.3359,75.4136,60151.0
2022-08-03 09:55:00,87.35,87.42,87.32,87.41,29257.0,75.4309,75.4913,75.405,75.4827,29257.0
2022-08-03 10:00:00,87.35,87.4,87.15,87.22,100790.0,75.4309,75.474,75.2582,75.3186,100790.0
2022-08-03 10:05:00,87.25,87.26,87.21,87.24,66734.0,75.3445,75.3531,75.31,75.3359,66734.0
2022-08-03 10:10:00,87.23,87.24,87.16,87.17,48622.0,75.3272,75.3359,75.2668,75.2754,48622.0
2022-08-03 10:15:00,87.18,87.18,87.03,87.11,32120.0,75.2841,75.2841,75.1545,75.2236,32120.0
2022-08-03 10:20:00,87.1,87.14,87.02,87.14,150005.0,75.215,75.2495,75.1459,75.2495,150005.0
2022-08-03 10:25:00,87.14,87.26,87.12,87.23,42409.0,75.2495,75.3531,75.2322,75.3272,42409.0
2022-08-03 10:30:00,87.25,87.29,87.18,87.21,21400.0,75.3445,75.3791,75.2841,75.31,21400.0
2022-08-03 10:35:00,87.21,87.29,87.14,87.26,25305.0,75.31,75.3791,75.2495,75.3531,25305.0
2022-08-03 10:40:00,87.26,87.26,87.2,87.23,7319.0,75.3531,75.3531,75.3013,75.3272,7319.0
2022-08-03 10:45:00,87.24,87.3,87.2,87.3,5212.0,75.3359,75.3877,75.3013,75.3877,5212.0
2022-08-03 10:50:00,87.29,87.3,87.23,87.25,6510.0,75.3791,75.3877,75.3272,75.3445,6510.0
2022-08-03 10:55:00,87.25,87.28,87.22,87.25,14169.0,75.3445,75.3704,75.3186,75.3445,14169.0
2022-08-03 11:00:00,87.25,87.31,87.23,87.29,11330.0,75.3445,75.3963,75.3272,75.3791,11330.0
2022-08-03 11:05:00,87.29,87.32,87.25,87.32,11723.0,75.3791,75.405,75.3445,75.405,11723.0
2022-08-03 11:10:00,87.31,87.39,87.31,87.38,25230.0,75.3963,75.4654,75.3963,75.4568,25230.0
2022-08-03 11:15:00,87.37,87.39,87.33,87.33,24413.0,75.4481,75.4654,75.4136,75.4136,24413.0
2022-08-03 11:20:00,87.34,87.4,87.33,87.37,19512.0,75.4222,75.474,75.4136,75.4481,19512.0
2022-08-03 11:25:00,87.37,87.46,87.36,87.41,12373.0,75.4481,75.5259,75.4395,75.4827,12373.0
2022-08-03 11:30:00,87.41,87.47,87.39,87.47,14827.0,75.4827,75.5345,75.4654,75.5345,14827.0
2022-08-03 11:35:00,87.47,87.5,87.44,87.48,19303.0,75.5345,75.5604,75.5086,75.5431,19303.0
2022-08-03 11:40:00,87.49,87.54,87.49,87.53,70809.0,75.5518,75.5949,75.5518,75.5863,70809.0
2022-08-03 11:45:00,87.53,87.59,87.52,87.58,13823.0,75.5863,75.6381,75.5777,75.6295,13823.0
2022-08-03 11:50:00,87.59,87.6,87.54,87.55,51404.0,75.6381,75.6468,75.5949,75.6036,51404.0
2022-08-03 11:55:00,87.54,87.57,87.53,87.54,65567.0,75.5949,75.6208,75.5863,75.5949,65567.0
2022-08-03 12:00:00,87.53,87.62,87.52,87.62,19400.0,75.5863,75.664,75.5777,75.664,19400.0
2022-08-03 12:05:00,87.62,87.65,87.59,87.6,24471.0,75.664,75.6899,75.6381,75.6468,24471.0
2022-08-03 12:10:00,87.59,87.68,87.58,87.67,126377.0,75.6381,75.7158,75.6295,75.7072,126377.0
2022-08-03 12:15:00,87.65,87.67,87.63,87.64,5549.0,75.6899,75.7072,75.6727,75.6813,5549.0
2022-08-03 12:20:00,87.65,87.71,87.65,87.68,15169.0,75.6899,75.7417,75.6899,75.7158,15169.0
2022-08-03 12:25:00,87.68,87.68,87.63,87.64,20161.0,75.7158,75.7158,75.6727,75.6813,20161.0
2022-08-03 12:30:00,87.64,87.71,87.63,87.7,12237.0,75.6813,75.7417,75.6727,75.7331,12237.0
2022-08-03 12:35:00,87.7,87.74,87.67,87.7,25715.0,75.7331,75.7676,75.7072,75.7331,25715.0
2022-08-03 12:40:00,87.7,87.74,87.69,87.73,22158.0,75.7331,75.7676,75.7245,75.759,22158.0
2022-08-03 12:45:00,87.73,87.74,87.73,87.73,11482.0,75.759,75.7676,75.759,75.759,11482.0
2022-08-03 12:50:00,87.74,87.79,87.73,87.79,82113.0,75.7676,75.8108,75.759,75.8108,82113.0
2022-08-03 12:55:00,87.79,87.8,87.76,87.8,38235.0,75.8108,75.8195,75.7849,75.8195,38235.0
2022-08-03 13:00:00,87.8,87.86,87.77,87.82,74397.0,75.8195,75.8713,75.7936,75.8367,74397.0
2022-08-03 13:05:00,87.83,87.85,87.78,87.78,64954.0,75.8454,75.8626,75.8022,75.8022,64954.0
2022-08-03 13:10:00,87.78,87.83,87.78,87.8,10084.0,75.8022,75.8454,75.8022,75.8195,10084.0
2022-08-03 13:15:00,87.8,87.82,87.79,87.82,9826.0,75.8195,75.8367,75.8108,75.8367,9826.0
2022-08-03 13:20:00,87.82,87.83,87.79,87.8,13129.0,75.8367,75.8454,75.8108,75.8195,13129.0
2022-08-03 13:25:00,87.79,87.82,87.78,87.81,8374.0,75.8108,75.8367,75.8022,75.8281,8374.0
2022-08-03 13:30:00,87.81,87.84,87.8,87.84,30683.0,75.8281,75.854,75.8195,75.854,30683.0
2022-08-03 13:35:00,87.84,87.84,87.8,87.8,85236.0,75.854,75.854,75.8195,75.8195,85236.0
2022-08-03 13:40:00,87.81,87.84,87.8,87.84,23751.0,75.8281,75.854,75.8195,75.854,23751.0
2022-08-03 13:45:00,87.84,87.89,87.79,87.89,30487.0,75.854,75.8972,75.8108,75.8972,30487.0
2022-08-03 13:50:00,87.89,87.89,87.83,87.89,42471.0,75.8972,75.8972,75.8454,75.8972,42471.0
2022-08-03 13:55:00,87.89,87.92,87.86,87.92,10369.0,75.8972,75.9231,75.8713,75.9231,10369.0
2022-08-03 14:00:00,87.92,87.96,87.88,87.96,20372.0,75.9231,75.9576,75.8885,75.9576,20372.0
2022-08-03 14:05:00,87.96,87.97,87.94,87.97,64069.0,75.9576,75.9663,75.9404,75.9663,64069.0
2022-08-03 14:10:00,87.96,88.01,87.96,88.0,39739.0,75.9576,76.0008,75.9576,75.9922,39739.0
2022-08-03 14:15:00,88.0,88.04,87.99,88.02,44801.0,75.9922,76.0267,75.9835,76.0094,44801.0
2022-08-03 14:20:00,88.03,88.03,87.98,87.99,23971.0,76.0181,76.0181,75.9749,75.9835,23971.0
2022-08-03 14:25:00,88.0,88.03,87.96,88.0,53235.0,75.9922,76.0181,75.9576,75.9922,53235.0
2022-08-03 14:30:00,88.0,88.05,88.0,88.05,14019.0,75.9922,76.0353,75.9922,76.0353,14019.0
2022-08-03 14:35:00,88.05,88.06,88.04,88.06,6399.0,76.0353,76.044,76.0267,76.044,6399.0
2022-08-03 14:40:00,88.06,88.08,88.03,88.06,21154.0,76.044,76.0613,76.0181,76.044,21154.0
2022-08-03 14:45:00,88.06,88.13,88.04,88.12,16737.0,76.044,76.1044,76.0267,76.0958,16737.0
2022-08-03 14:50:00,88.12,88.12,88.09,88.12,13500.0,76.0958,76.0958,76.0699,76.0958,13500.0
2022-08-03 14:55:00,88.12,88.12,88.09,88.12,32901.0,76.0958,76.0958,76.0699,76.0958,32901.0
2022-08-03 15:00:00,88.12,88.17,88.09,88.17,35844.0,76.0958,76.139,76.0699,76.139,35844.0
2022-08-03 15:05:00,88.17,88.17,88.12,88.13,20406.0,76.139,76.139,76.0958,76.1044,20406.0
2022-08-03 15:10:00,88.13,88.17,88.11,88.17,53098.0,76.1044,76.139,76.0872,76.139,53098.0
2022-08-03 15:15:00,88.17,88.22,88.14,88.2,45579.0,76.139,76.1822,76.1131,76.1649,45579.0
2022-08-03 15:20:00,88.19,88.26,88.18,88.21,91184.0,76.1562,76.2167,76.1476,76.1735,91184.0
2022-08-03 15:25:00,88.21,88.26,88.21,88.26,28455.0,76.1735,76.2167,76.1735,76.2167,28455.0
2022-08-03 15:30:00,88.26,88.28,88.25,88.27,29376.0,76.2167,76.234,76.2081,76.2253,29376.0
2022-08-03 15:35:00,88.28,88.32,88.23,88.31,206490.0,76.234,76.2685,76.1908,76.2599,206490.0
2022-08-03 15:40:00,88.31,88.36,88.29,88.36,72670.0,76.2599,76.303,76.2426,76.303,72670.0
2022-08-03 15:45:00,88.36,88.39,88.32,88.39,66217.0,76.303,76.329,76.2685,76.329,66217.0
2022-08-03 15:50:00,88.39,88.52,88.38,88.5,232306.0,76.329,76.4412,76.3203,76.4239,232306.0
2022-08-03 15:55:00,88.5,88.53,88.37,88.37,352790.0,76.4239,76.4499,76.3117,76.3117,352790.0
2022-08-04 09:30:00,88.61,88.64,88.54,88.55,88513.0,76.5189,76.5448,76.4585,76.4671,88513.0
2022-08-04 09:35:00,88.55,88.62,88.53,88.55,99781.0,76.4671,76.5276,76.4499,76.4671,99781.0
2022-08-04 09:40:00,88.56,88.69,88.55,88.69,51746.0,76.4758,76.588,76.4671,76.588,51746.0
2022-08-04 09:45:00,88.69,88.79,88.61,88.78,102054.0,76.588,76.6744,76.5189,76.6657,102054.0
2022-08-04 09:50:00,88.78,88.83,88.77,88.83,123932.0,76.6657,76.7089,76.6571,76.7089,123932.0
2022-08-04 09:55:00,88.83,88.89,88.8,88.87,264402.0,76.7089,76.7607,76.683,76.7435,264402.0
2022-08-04 10:00:00,88.86,88.93,88.86,88.9,31686.0,76.7348,76.7953,76.7348,76.7694,31686.0
2022-08-04 10:05:00,88.9,88.99,88.83,88.9,959798.0,76.7694,76.8471,76.7089,76.7694,959798.0
2022-08-04 10:10:00,88.9,88.92,88.79,88.82,182493.0,76.7694,76.7866,76.6744,76.7003,182493.0
2022-08-04 10:15:00,88.83,88.85,88.63,88.64,75330.0,76.7089,76.7262,76.5362,76.5448,75330.0
2022-08-04 10:20:00,88.63,88.67,88.61,88.62,39026.0,76.5362,76.5707,76.5189,76.5276,39026.0
2022-08-04 10:25:00,88.61,88.62,88.48,88.54,841898.0,76.5189,76.5276,76.4067,76.4585,841898.0
2022-08-04 10:30:00,88.56,88.62,88.49,88.53,108696.0,76.4758,76.5276,76.4153,76.4499,108696.0
2022-08-04 10:35:00,88.53,88.6,88.52,88.58,79576.0,76.4499,76.5103,76.4412,76.493,79576.0
2022-08-04 10:40:00,88.58,88.59,88.56,88.57,33761.0,76.493,76.5017,76.4758,76.4844,33761.0
2022-08-04 10:45:00,88.56,88.64,88.54,88.64,181906.0,76.4758,76.5448,76.4585,76.5448,181906.0
2022-08-04 10:50:00,88.63,88.7,88.63,88.7,142632.0,76.5362,76.5967,76.5362,76.5967,142632.0
2022-08-04 10:55:00,88.7,88.73,88.67,88.73,124424.0,76.5967,76.6226,76.5707,76.6226,124424.0
2022-08-04 11:00:00,88.74,88.74,88.69,88.73,92551.0,76.6312,76.6312,76.588,76.6226,92551.0
2022-08-04 11:05:00,88.74,88.75,88.72,88.73,53118.0,76.6312,76.6398,76.6139,76.6226,53118.0
2022-08-04 11:10:00,88.73,88.74,88.65,88.67,58551.0,76.6226,76.6312,76.5535,76.5707,58551.0
2022-08-04 11:15:00,88.67,88.67,88.6,88.66,29326.0,76.5707,76.5707,76.5103,76.5621,29326.0
2022-08-04 11:20:00,88.65,88.68,88.6,88.63,24933.0,76.5535,76.5794,76.5103,76.5362,24933.0
2022-08-04 11:25:00,88.63,88.63,88.58,88.61,15196.0,76.5362,76.5362,76.493,76.5189,15196.0
2022-08-04 11:30:00,88.61,88.63,88.57,88.57,18783.0,76.5189,76.5362,76.4844,76.4844,18783.0
2022-08-04 11:35:00,88.57,88.6,88.56,88.56,63541.0,76.4844,76.5103,76.4758,76.4758,63541.0
2022-08-04 11:40:00,88.57,88.59,88.54,88.59,49953.0,76.4844,76.5017,76.4585,76.5017,49953.0
2022-08-04 11:45:00,88.6,88.61,88.57,88.6,11729.0,76.5103,76.5189,76.4844,76.5103,11729.0
2022-08-04 11:50:00,88.6,88.64,88.59,88.61,16432.0,76.5103,76.5448,76.5017,76.5189,16432.0
2022-08-04 11:55:00,88.62,88.65,88.6,88.6,16134.0,76.5276,76.5535,76.5103,76.5103,16134.0
2022-08-04 12:00:00,88.6,88.6,88.56,88.59,51637.0,76.5103,76.5103,76.4758,76.5017,51637.0
2022-08-04 12:05:00,88.6,88.64,88.58,88.62,36308.0,76.5103,76.5448,76.493,76.5276,36308.0
2022-08-04 12:10:00,88.63,88.67,88.62,88.62,10845.0,76.5362,76.5707,76.5276,76.5276,10845.0
2022-08-04 12:15:00,88.62,88.69,88.61,88.69,17241.0,76.5276,76.588,76.5189,76.588,17241.0
2022-08-04 12:20:00,88.68,88.72,88.66,88.67,28228.0,76.5794,76.6139,76.5621,76.5707,28228.0
2022-08-04 12:25:00,88.67,88.7,88.65,88.67,14685.0,76.5707,76.5967,76.5535,76.5707,14685.0
2022-08-04 12:30:00,88.67,88.71,88.64,88.65,12362.0,76.5707,76.6053,76.5448,76.5535,12362.0
2022-08-04 12:35:00,88.64,88.65,88.59,88.62,9522.0,76.5448,76.5535,76.5017,76.5276,9522.0
2022-08-04 12:40:00,88.62,88.64,88.55,88.56,8904.0,76.5276,76.5448,76.4671,76.4758,8904.0
2022-08-04 12:45:00,88.56,88.57,88.52,88.53,34920.0,76.4758,76.4844,76.4412,76.4499,34920.0
2022-08-04 12:50:00,88.54,88.57,88.53,88.55,11956.0,76.4585,76.4844,76.4499,76.4671,11956.0
2022-08-04 12:55:00,88.54,88.56,88.52,88.55,10908.0,76.4585,76.4758,76.4412,76.4671,10908.0
2022-08-04 13:00:00,88.55,88.59,88.54,88.54,27987.0,76.4671,76.5017,76.4585,76.4585,27987.0
2022-08-04 13:05:00,88.54,88.57,88.53,88.56,30553.0,76.4585,76.4844,76.4499,76.4758,30553.0
2022-08-04 13:10:00,88.56,88.6,88.55,88.57,18761.0,76.4758,76.5103,76.4671,76.4844,18761.0
2022-08-04 13:15:00,88.56,88.6,88.56,88.59,14713.0,76.4758,76.5103,76.4758,76.5017,14713.0
2022-08-04 13:20:00,88.58,88.66,88.57,88.64,29077.0,76.493,76.5621,76.4844,76.5448,29077.0
2022-08-04 13:25:00,88.64,88.66,88.61,88.66,15282.0,76.5448,76.5621,76.5189,76.5621,15282.0
2022-08-04 13:30:00,88.66,88.67,88.64,88.67,11607.0,76.5621,76.5707,76.5448,76.5707,11607.0
2022-08-04 13:35:00,88.66,88.67,88.64,88.65,19961.0,76.5621,76.5707,76.5448,76.5535,19961.0
2022-08-04 13:40:00,88.64,88.68,88.62,88.62,42353.0,76.5448,76.5794,76.5276,76.5276,42353.0
2022-08-04 13:45:00,88.63,88.66,88.57,88.66,17443.0,76.5362,76.5621,76.4844,76.5621,17443.0
2022-08-04 13:50:00,88.66,88.66,88.6,88.62,221089.0,76.5621,76.5621,76.5103,76.5276,221089.0
2022-08-04 13:55:00,88.62,88.64,88.61,88.61,7905.0,76.5276,76.5448,76.5189,76.5189,7905.0
2022-08-04 14:00:00,88.61,88.63,88.58,88.59,34174.0,76.5189,76.5362,76.493,76.5017,34174.0
2022-08-04 14:05:00,88.59,88.59,88.57,88.58,44168.0,76.5017,76.5017,76.4844,76.493,44168.0
2022-08-04 14:10:00,88.58,88.58,88.55,88.56,25933.0,76.493,76.493,76.4671,76.4758,25933.0
2022-08-04 14:15:00,88.56,88.59,88.55,88.59,10439.0,76.4758,76.5017,76.4671,76.5017,10439.0
2022-08-04 14:20:00,88.6,88.62,88.57,88.58,11757.0,76.5103,76.5276,76.4844,76.493,11757.0
2022-08-04 14:25:00,88.58,88.63,88.58,88.6,13898.0,76.493,76.5362,76.493,76.5103,13898.0
2022-08-04 14:30:00,88.59,88.61,88.58,88.61,10038.0,76.5017,76.5189,76.493,76.5189,10038.0
2022-08-04 14:35:00,88.62,88.63,88.56,88.59,19246.0,76.5276,76.5362,76.4758,76.5017,19246.0
2022-08-04 14:40:00,88.59,88.62,88.57,88.62,58110.0,76.5017,76.5276,76.4844,76.5276,58110.0
2022-08-04 14:45:00,88.62,88.63,88.58,88.59,8563.0,76.5276,76.5362,76.493,76.5017,8563.0
2022-08-04 14:50:00,88.59,88.62,88.59,88.61,16468.0,76.5017,76.5276,76.5017,76.5189,16468.0
2022-08-04 14:55:00,88.61,88.66,88.59,88.65,14536.0,76.5189,76.5621,76.5017,76.5535,14536.0
2022-08-04 15:00:00,88.64,88.69,88.63,88.69,23106.0,76.5448,76.588,76.5362,76.588,23106.0
2022-08-04 15:05:00,88.68,88.68,88.63,88.66,25142.0,76.5794,76.5794,76.5362,76.5621,25142.0
2022-08-04 15:10:00,88.65,88.69,88.63,88.65,29081.0,76.5535,76.588,76.5362,76.5535,29081.0
2022-08-04 15:15:00,88.65,88.68,88.62,88.68,24511.0,76.5535,76.5794,76.5276,76.5794,24511.0
2022-08-04 15:20:00,88.66,88.67,88.62,88.63,51376.0,76.5621,76.5707,76.5276,76.5362,51376.0
2022-08-04 15:25:00,88.64,88.64,88.57,88.63,55123.0,76.5448,76.5448,76.4844,76.5362,55123.0
2022-08-04 15:30:00,88.63,88.63,88.55,88.57,14736.0,76.5362,76.5362,76.4671,76.4844,14736.0
2022-08-04 15:35:00,88.57,88.58,88.55,88.57,10639.0,76.4844,76.493,76.4671,76.4844,10639.0
2022-08-04 15:40:00,88.55,88.6,88.55,88.57,28232.0,76.4671,76.5103,76.4671,76.4844,28232.0
2022-08-04 15:45:00,88.58,88.63,88.54,88.58,32273.0,76.493,76.5362,76.4585,76.493,32273.0
2022-08-04 15:50:00,88.58,88.7,88.57,88.7,58069.0,76.493,76.5967,76.4844,76.5967,58069.0
2022-08-04 15:55:00,88.68,88.72,88.64,88.67,206028.0,76.5794,76.6139,76.5448,76.5707,206028.0
2022-08-05 09:30:00,87.71,87.78,87.6,87.7,87801.0,75.7417,75.8022,75.6468,75.7331,87801.0
2022-08-05 09:35:00,87.7,87.79,87.64,87.76,168108.0,75.7331,75.8108,75.6813,75.7849,168108.0
2022-08-05 09:40:00,87.76,87.8,87.72,87.8,90949.0,75.7849,75.8195,75.7504,75.8195,90949.0
2022-08-05 09:45:00,87.8,87.8,87.65,87.71,87876.0,75.8195,75.8195,75.6899,75.7417,87876.0
2022-08-05 09:50:00,87.71,87.75,87.68,87.74,75073.0,75.7417,75.7763,75.7158,75.7676,75073.0
2022-08-05 09:55:00,87.73,87.76,87.7,87.75,130723.0,75.759,75.7849,75.7331,75.7763,130723.0
2022-08-05 10:00:00,87.75,87.75,87.68,87.74,36850.0,75.7763,75.7763,75.7158,75.7676,36850.0
2022-08-05 10:05:00,87.74,87.74,87.68,87.72,75124.0,75.7676,75.7676,75.7158,75.7504,75124.0
2022-08-05 10:10:00,87.73,87.79,87.7,87.74,48304.0,75.759,75.8108,75.7331,75.7676,48304.0
2022-08-05 10:15:00,87.73,87.76,87.71,87.76,31950.0,75.759,75.7849,75.7417,75.7849,31950.0
2022-08-05 10:20:00,87.76,87.77,87.74,87.76,42193.0,75.7849,75.7936,75.7676,75.7849,42193.0
2022-08-05 10:25:00,87.76,87.81,87.74,87.81,48499.0,75.7849,75.8281,75.7676,75.8281,48499.0
2022-08-05 10:30:00,87.8,87.82,87.77,87.81,16647.0,75.8195,75.8367,75.7936,75.8281,16647.0
2022-08-05 10:35:00,87.81,87.85,87.8,87.82,37943.0,75.8281,75.8626,75.8195,75.8367,37943.0
2022-08-05 10:40:00,87.82,87.83,87.79,87.8,6431.0,75.8367,75.8454,75.8108,75.8195,6431.0
2022-08-05 10:45:00,87.8,87.86,87.79,87.84,12680.0,75.8195,75.8713,75.8108,75.854,12680.0
2022-08-05 10:50:00,87.83,87.86,87.8,87.82,11566.0,75.8454,75.8713,75.8195,75.8367,11566.0
2022-08-05 10:55:00,87.82,87.89,87.82,87.89,26158.0,75.8367,75.8972,75.8367,75.8972,26158.0
2022-08-05 11:00:00,87.89,87.9,87.82,87.86,55792.0,75.8972,75.9058,75.8367,75.8713,55792.0
2022-08-05 11:05:00,87.85,87.86,87.81,87.85,13386.0,75.8626,75.8713,75.8281,75.8626,13386.0
2022-08-05 11:10:00,87.86,87.86,87.84,87.85,36958.0,75.8713,75.8713,75.854,75.8626,36958.0
2022-08-05 11:15:00,87.85,87.86,87.83,87.84,21860.0,75.8626,75.8713,75.8454,75.854,21860.0
2022-08-05 11:20:00,87.84,87.85,87.81,87.81,141626.0,75.854,75.8626,75.8281,75.8281,141626.0
2022-08-05 11:25:00,87.81,87.82,87.75,87.75,14646.0,75.8281,75.8367,75.7763,75.7763,14646.0
2022-08-05 11:30:00,87.76,87.77,87.73,87.76,37088.0,75.7849,75.7936,75.759,75.7849,37088.0
2022-08-05 11:35:00,87.75,87.79,87.74,87.76,14924.0,75.7763,75.8108,75.7676,75.7849,14924.0
2022-08-05 11:40:00,87.74,87.8,87.74,87.8,7225.0,75.7676,75.8195,75.7676,75.8195,7225.0
2022-08-05 11:45:00,87.79,87.79,87.72,87.78,13842.0,75.8108,75.8108,75.7504,75.8022,13842.0
2022-08-05 11:50:00,87.78,87.83,87.77,87.8,11450.0,75.8022,75.8454,75.7936,75.8195,11450.0
2022-08-05 11:55:00,87.8,87.83,87.77,87.83,18322.0,75.8195,75.8454,75.7936,75.8454,18322.0
2022-08-05 12:00:00,87.82,87.86,87.78,87.85,29126.0,75.8367,75.8713,75.8022,75.8626,29126.0
2022-08-05 12:05:00,87.85,87.93,87.85,87.93,15900.0,75.8626,75.9317,75.8626,75.9317,15900.0
2022-08-05 12:10:00,87.92,87.92,87.87,87.91,23809.0,75.9231,75.9231,75.8799,75.9145,23809.0
2022-08-05 12:15:00,87.91,87.97,87.9,87.94,31342.0,75.9145,75.9663,75.9058,75.9404,31342.0
2022-08-05 12:20:00,87.93,87.94,87.89,87.89,17250.0,75.9317,75.9404,75.8972,75.8972,17250.0
2022-08-05 12:25:00,87.9,87.91,87.87,87.91,17322.0,75.9058,75.9145,75.8799,75.9145,17322.0
2022-08-05 12:30:00,87.91,87.93,87.9,87.92,3055.0,75.9145,75.9317,75.9058,75.9231,3055.0
2022-08-05 12:35:00,87.93,87.93,87.91,87.92,6886.0,75.9317,75.9317,75.9145,75.9231,6886.0
2022-08-05 12:40:00,87.93,87.99,87.93,87.99,7137.0,75.9317,75.9835,75.9317,75.9835,7137.0
2022-08-05 12:45:00,87.98,88.09,87.97,88.06,41559.0,75.9749,76.0699,75.9663,76.044,41559.0
2022-08-05 12:50:00,88.06,88.16,88.06,88.16,76727.0,76.044,76.1303,76.044,76.1303,76727.0
2022-08-05 12:55:00,88.16,88.2,88.15,88.19,69905.0,76.1303,76.1649,76.1217,76.1562,69905.0
2022-08-05 13:00:00,88.19,88.27,88.19,88.27,109309.0,76.1562,76.2253,76.1562,76.2253,109309.0
2022-08-05 13:05:00,88.27,88.34,88.27,88.33,62331.0,76.2253,76.2858,76.2253,76.2771,62331.0
2022-08-05 13:10:00,88.33,88.42,88.33,88.42,73542.0,76.2771,76.3549,76.2771,76.3549,73542.0
2022-08-05 13:15:00,88.42,88.47,88.42,88.47,65379.0,76.3549,76.398,76.3549,76.398,65379.0
2022-08-05 13:20:00,88.46,88.47,88.42,88.45,25997.0,76.3894,76.398,76.3549,76.3808,25997.0
2022-08-05 13:25:00,88.45,88.46,88.42,88.44,41412.0,76.3808,76.3894,76.3549,76.3721,41412.0
2022-08-05 13:30:00,88.44,88.45,88.37,88.37,66667.0,76.3721,76.3808,76.3117,76.3117,66667.0
2022-08-05 13:35:00,88.38,88.42,88.34,88.38,28737.0,76.3203,76.3549,76.2858,76.3203,28737.0
2022-08-05 13:40:00,88.37,88.39,88.36,88.38,27039.0,76.3117,76.329,76.303,76.3203,27039.0
2022-08-05 13:45:00,88.38,88.42,88.36,88.4,46134.0,76.3203,76.3549,76.303,76.3376,46134.0
2022-08-05 13:50:00,88.4,88.4,88.39,88.39,13982.0,76.3376,76.3376,76.329,76.329,13982.0
2022-08-05 13:55:00,88.4,88.45,88.39,88.43,38124.0,76.3376,76.3808,76.329,76.3635,38124.0
2022-08-05 14:00:00,88.43,88.47,88.4,88.46,74895.0,76.3635,76.398,76.3376,76.3894,74895.0
2022-08-05 14:05:00,88.46,88.46,88.41,88.42,43336.0,76.3894,76.3894,76.3462,76.3549,43336.0
2022-08-05 14:10:00,88.43,88.43,88.36,88.42,11129.0,76.3635,76.3635,76.303,76.3549,11129.0
2022-08-05 14:15:00,88.42,88.43,88.4,88.42,35621.0,76.3549,76.3635,76.3376,76.3549,35621.0
2022-08-05 14:20:00,88.42,88.43,88.36,88.4,68029.0,76.3549,76.3635,76.303,76.3376,68029.0
2022-08-05 14:25:00,88.4,88.4,88.33,88.4,56238.0,76.3376,76.3376,76.2771,76.3376,56238.0
2022-08-05 14:30:00,88.4,88.41,88.37,88.39,13257.0,76.3376,76.3462,76.3117,76.329,13257.0
2022-08-05 14:35:00,88.39,88.4,88.38,88.38,40390.0,76.329,76.3376,76.3203,76.3203,40390.0
2022-08-05 14:40:00,88.39,88.39,88.34,88.34,93479.0,76.329,76.329,76.2858,76.2858,93479.0
2022-08-05 14:45:00,88.34,88.35,88.28,88.28,58831.0,76.2858,76.2944,76.234,76.234,58831.0
2022-08-05 14:50:00,88.28,88.3,88.23,88.23,81175.0,76.234,76.2512,76.1908,76.1908,81175.0
2022-08-05 14:55:00,88.23,88.3,88.23,88.28,7417.0,76.1908,76.2512,76.1908,76.234,7417.0
2022-08-05 15:00:00,88.28,88.33,88.27,88.31,13370.0,76.234,76.2771,76.2253,76.2599,13370.0
2022-08-05 15:05:00,88.31,88.33,88.3,88.33,14997.0,76.2599,76.2771,76.2512,76.2771,14997.0
2022-08-05 15:10:00,88.33,88.37,88.32,88.35,29354.0,76.2771,76.3117,76.2685,76.2944,29354.0
2022-08-05 15:15:00,88.35,88.38,88.33,88.34,25213.0,76.2944,76.3203,76.2771,76.2858,25213.0
2022-08-05 15:20:00,88.33,88.39,88.31,88.39,16486.0,76.2771,76.329,76.2599,76.329,16486.0
2022-08-05 15:25:00,88.4,88.4,88.34,88.36,12249.0,76.3376,76.3376,76.2858,76.303,12249.0
2022-08-05 15:30:00,88.36,88.37,88.33,88.37,25758.0,76.303,76.3117,76.2771,76.3117,25758.0
2022-08-05 15:35:00,88.37,88.4,88.36,88.4,13184.0,76.3117,76.3376,76.303,76.3376,13184.0
2022-08-05 15:40:00,88.4,88.4,88.36,88.37,46914.0,76.3376,76.3376,76.303,76.3117,46914.0
2022-08-05 15:45:00,88.37,88.4,88.34,88.34,33875.0,76.3117,76.3376,76.2858,76.2858,33875.0
2022-08-05 15:50:00,88.35,88.44,88.35,88.41,129450.0,76.2944,76.3721,76.2944,76.3462,129450.0
2022-08-05 15:55:00,88.45,88.46,88.37,88.45,168040.0,76.3808,76.3894,76.3117,76.3808,168040.0
2022-08-08 09:30:00,89.01,89.19,89.0,89.13,108028.0,76.8644,77.0198,76.8557,76.968,108028.0
2022-08-08 09:35:00,89.19,89.23,89.13,89.22,53000.0,77.0198,77.0543,76.968,77.0457,53000.0
2022-08-08 09:40:00,89.22,89.36,89.21,89.35,33714.0,77.0457,77.1666,77.0371,77.158,33714.0
2022-08-08 09:45:00,89.35,89.46,89.32,89.33,226722.0,77.158,77.2529,77.1321,77.1407,226722.0
2022-08-08 09:50:00,89.34,89.39,89.31,89.39,23616.0,77.1493,77.1925,77.1234,77.1925,23616.0
2022-08-08 09:55:00,89.4,89.42,89.37,89.4,25841.0,77.2011,77.2184,77.1752,77.2011,25841.0
2022-08-08 10:00:00,89.4,89.47,89.38,89.45,111449.0,77.2011,77.2616,77.1839,77.2443,111449.0
2022-08-08 10:05:00,89.45,89.46,89.43,89.45,58972.0,77.2443,77.2529,77.227,77.2443,58972.0
2022-08-08 10:10:00,89.45,89.46,89.42,89.45,103810.0,77.2443,77.2529,77.2184,77.2443,103810.0
2022-08-08 10:15:00,89.44,89.48,89.44,89.46,30347.0,77.2357,77.2702,77.2357,77.2529,30347.0
2022-08-08 10:20:00,89.47,89.49,89.46,89.48,40278.0,77.2616,77.2789,77.2529,77.2702,40278.0
2022-08-08 10:25:00,89.48,89.49,89.43,89.45,22198.0,77.2702,77.2789,77.227,77.2443,22198.0
2022-08-08 10:30:00,89.45,89.46,89.44,89.45,25838.0,77.2443,77.2529,77.2357,77.2443,25838.0
2022-08-08 10:35:00,89.45,89.47,89.43,89.45,132160.0,77.2443,77.2616,77.227,77.2443,132160.0
2022-08-08 10:40:00,89.46,89.46,89.44,89.45,28778.0,77.2529,77.2529,77.2357,77.2443,28778.0
2022-08-08 10:45:00,89.45,89.46,89.43,89.45,49487.0,77.2443,77.2529,77.227,77.2443,49487.0
2022-08-08 10:50:00,89.45,89.49,89.43,89.48,45612.0,77.2443,77.2789,77.227,77.2702,45612.0
2022-08-08 10:55:00,89.48,89.48,89.42,89.47,14515.0,77.2702,77.2702,77.2184,77.2616,14515.0
2022-08-08 11:00:00,89.47,89.5,89.46,89.48,30247.0,77.2616,77.2875,77.2529,77.2702,30247.0
2022-08-08 11:05:00,89.49,89.49,89.46,89.48,29950.0,77.2789,77.2789,77.2529,77.2702,29950.0
2022-08-08 11:10:00,89.48,89.51,89.48,89.5,27662.0,77.2702,77.2961,77.2702,77.2875,27662.0
2022-08-08 11:15:00,89.51,89.51,89.47,89.48,35836.0,77.2961,77.2961,77.2616,77.2702,35836.0
2022-08-08 11:20:00,89.47,89.49,89.46,89.47,23027.0,77.2616,77.2789,77.2529,77.2616,23027.0
2022-08-08 11:25:00,89.47,89.49,89.46,89.48,16128.0,77.2616,77.2789,77.2529,77.2702,16128.0
2022-08-08 11:30:00,89.48,89.5,89.48,89.5,29708.0,77.2702,77.2875,77.2702,77.2875,29708.0
2022-08-08 11:35:00,89.49,89.5,89.45,89.45,29518.0,77.2789,77.2875,77.2443,77.2443,29518.0
2022-08-08 11:40:00,89.45,89.46,89.37,89.38,37507.0,77.2443,77.2529,77.1752,77.1839,37507.0
2022-08-08 11:45:00,89.38,89.4,89.36,89.4,67189.0,77.1839,77.2011,77.1666,77.2011,67189.0
2022-08-08 11:50:00,89.4,89.41,89.39,89.41,30034.0,77.2011,77.2098,77.1925,77.2098,30034.0
2022-08-08 11:55:00,89.41,89.44,89.4,89.43,9940.0,77.2098,77.2357,77.2011,77.227,9940.0
2022-08-08 12:00:00,89.44,89.44,89.38,89.44,107868.0,77.2357,77.2357,77.1839,77.2357,107868.0
2022-08-08 12:05:00,89.44,89.44,89.4,89.43,52128.0,77.2357,77.2357,77.2011,77.227,52128.0
2022-08-08 12:10:00,89.43,89.43,89.41,89.43,18522.0,77.227,77.227,77.2098,77.227,18522.0
2022-08-08 12:15:00,89.43,89.43,89.38,89.4,58328.0,77.227,77.227,77.1839,77.2011,58328.0
2022-08-08 12:20:00,89.4,89.47,89.39,89.46,33238.0,77.2011,77.2616,77.1925,77.2529,33238.0
2022-08-08 12:25:00,89.45,89.48,89.44,89.46,65703.0,77.2443,77.2702,77.2357,77.2529,65703.0
2022-08-08 12:30:00,89.46,89.48,89.44,89.46,48368.0,77.2529,77.2702,77.2357,77.2529,48368.0
2022-08-08 12:35:00,89.46,89.48,89.44,89.48,60092.0,77.2529,77.2702,77.2357,77.2702,60092.0
2022-08-08 12:40:00,89.49,89.5,89.47,89.49,13474.0,77.2789,77.2875,77.2616,77.2789,13474.0
2022-08-08 12:45:00,89.5,89.55,89.5,89.54,105576.0,77.2875,77.3307,77.2875,77.322,105576.0
2022-08-08 12:50:00,89.53,89.57,89.53,89.55,10501.0,77.3134,77.3479,77.3134,77.3307,10501.0
2022-08-08 12:55:00,89.55,89.59,89.52,89.54,68358.0,77.3307,77.3652,77.3048,77.322,68358.0
2022-08-08 13:00:00,89.55,89.56,89.52,89.53,67583.0,77.3307,77.3393,77.3048,77.3134,67583.0
2022-08-08 13:05:00,89.54,89.59,89.54,89.56,41761.0,77.322,77.3652,77.322,77.3393,41761.0
2022-08-08 13:10:00,89.56,89.58,89.55,89.58,11859.0,77.3393,77.3566,77.3307,77.3566,11859.0
2022-08-08 13:15:00,89.58,89.6,89.56,89.58,18969.0,77.3566,77.3738,77.3393,77.3566,18969.0
2022-08-08 13:20:00,89.59,89.59,89.55,89.58,14728.0,77.3652,77.3652,77.3307,77.3566,14728.0
2022-08-08 13:25:00,89.6,89.6,89.58,89.59,16701.0,77.3738,77.3738,77.3566,77.3652,16701.0
2022-08-08 13:30:00,89.59,89.63,89.58,89.63,37372.0,77.3652,77.3998,77.3566,77.3998,37372.0
2022-08-08 13:35:00,89.63,89.63,89.58,89.59,17837.0,77.3998,77.3998,77.3566,77.3652,17837.0
2022-08-08 13:40:00,89.6,89.63,89.58,89.63,10505.0,77.3738,77.3998,77.3566,77.3998,10505.0
2022-08-08 13:45:00,89.63,89.64,89.62,89.63,17339.0,77.3998,77.4084,77.3911,77.3998,17339.0
2022-08-08 13:50:00,89.63,89.65,89.62,89.65,23929.0,77.3998,77.417,77.3911,77.417,23929.0
2022-08-08 13:55:00,89.64,89.66,89.59,89.59,33347.0,77.4084,77.4257,77.3652,77.3652,33347.0
2022-08-08 14:00:00,89.59,89.62,89.59,89.6,10594.0,77.3652,77.3911,77.3652,77.3738,10594.0
2022-08-08 14:05:00,89.6,89.62,89.57,89.62,11187.0,77.3738,77.3911,77.3479,77.3911,11187.0
2022-08-08 14:10:00,89.62,89.62,89.59,89.6,35126.0,77.3911,77.3911,77.3652,77.3738,35126.0
2022-08-08 14:15:00,89.61,89.61,89.58,89.61,60063.0,77.3825,77.3825,77.3566,77.3825,60063.0
2022-08-08 14:20:00,89.6,89.61,89.59,89.59,19780.0,77.3738,77.3825,77.3652,77.3652,19780.0
2022-08-08 14:25:00,89.59,89.6,89.56,89.57,161494.0,77.3652,77.3738,77.3393,77.3479,161494.0
2022-08-08 14:30:00,89.56,89.59,89.56,89.57,27534.0,77.3393,77.3652,77.3393,77.3479,27534.0
2022-08-08 14:35:00,89.57,89.58,89.56,89.57,18224.0,77.3479,77.3566,77.3393,77.3479,18224.0
2022-08-08 14:40:00,89.58,89.58,89.56,89.56,28445.0,77.3566,77.3566,77.3393,77.3393,28445.0
2022-08-08 14:45:00,89.57,89.57,89.55,89.55,65674.0,77.3479,77.3479,77.3307,77.3307,65674.0
2022-08-08 14:50:00,89.56,89.56,89.55,89.56,23888.0,77.3393,77.3393,77.3307,77.3393,23888.0
2022-08-08 14:55:00,89.56,89.6,89.55,89.59,56545.0,77.3393,77.3738,77.3307,77.3652,56545.0
2022-08-08 15:00:00,89.59,89.63,89.59,89.63,16960.0,77.3652,77.3998,77.3652,77.3998,16960.0
2022-08-08 15:05:00,89.63,89.63,89.59,89.6,50498.0,77.3998,77.3998,77.3652,77.3738,50498.0
2022-08-08 15:10:00,89.6,89.62,89.58,89.6,50997.0,77.3738,77.3911,77.3566,77.3738,50997.0
2022-08-08 15:15:00,89.61,89.61,89.57,89.58,64151.0,77.3825,77.3825,77.3479,77.3566,64151.0
2022-08-08 15:20:00,89.58,89.6,89.57,89.6,45274.0,77.3566,77.3738,77.3479,77.3738,45274.0
2022-08-08 15:25:00,89.6,89.62,89.59,89.6,70406.0,77.3738,77.3911,77.3652,77.3738,70406.0
2022-08-08 15:30:00,89.6,89.64,89.59,89.64,31770.0,77.3738,77.4084,77.3652,77.4084,31770.0
2022-08-08 15:35:00,89.63,89.67,89.63,89.67,58744.0,77.3998,77.4343,77.3998,77.4343,58744.0
2022-08-08 15:40:00,89.67,89.69,89.63,89.68,124415.0,77.4343,77.4516,77.3998,77.4429,124415.0
2022-08-08 15:45:00,89.68,89.73,89.68,89.73,108076.0,77.4429,77.4861,77.4429,77.4861,108076.0
2022-08-08 15:50:00,89.73,89.81,89.66,89.81,344506.0,77.4861,77.5552,77.4257,77.5552,344506.0
2022-08-08 15:55:00,89.8,89.85,89.75,89.79,533761.0,77.5466,77.5897,77.5034,77.5379,533761.0
2022-08-09 09:30:00,89.16,89.25,89.08,89.12,205847.0,76.9939,77.0716,76.9248,76.9593,205847.0
2022-08-09 09:35:00,89.11,89.17,89.0,89.02,170796.0,76.9507,77.0025,76.8557,76.873,170796.0
2022-08-09 09:40:00,89.02,89.02,88.89,88.91,104250.0,76.873,76.873,76.7607,76.778,104250.0
2022-08-09 09:45:00,88.9,88.95,88.88,88.93,77750.0,76.7694,76.8125,76.7521,76.7953,77750.0
2022-08-09 09:50:00,88.93,88.95,88.85,88.86,108727.0,76.7953,76.8125,76.7262,76.7348,108727.0
2022-08-09 09:55:00,88.87,88.9,88.82,88.9,82267.0,76.7435,76.7694,76.7003,76.7694,82267.0
2022-08-09 10:00:00,88.9,88.94,88.88,88.94,113090.0,76.7694,76.8039,76.7521,76.8039,113090.0
2022-08-09 10:05:00,88.94,88.94,88.91,88.93,60464.0,76.8039,76.8039,76.778,76.7953,60464.0
2022-08-09 10:10:00,88.92,88.95,88.91,88.94,61389.0,76.7866,76.8125,76.778,76.8039,61389.0
2022-08-09 10:15:00,88.94,88.97,88.94,88.95,160784.0,76.8039,76.8298,76.8039,76.8125,160784.0
2022-08-09 10:20:00,88.95,88.95,88.92,88.92,31641.0,76.8125,76.8125,76.7866,76.7866,31641.0
2022-08-09 10:25:00,88.92,88.94,88.92,88.94,13743.0,76.7866,76.8039,76.7866,76.8039,13743.0
2022-08-09 10:30:00,88.94,88.96,88.92,88.95,29727.0,76.8039,76.8212,76.7866,76.8125,29727.0
2022-08-09 10:35:00,88.96,88.98,88.93,88.98,28342.0,76.8212,76.8384,76.7953,76.8384,28342.0
2022-08-09 10:40:00,88.98,88.98,88.97,88.97,36328.0,76.8384,76.8384,76.8298,76.8298,36328.0
2022-08-09 10:45:00,88.98,88.98,88.94,88.98,71457.0,76.8384,76.8384,76.8039,76.8384,71457.0
2022-08-09 10:50:00,88.98,89.0,88.95,88.95,155577.0,76.8384,76.8557,76.8125,76.8125,155577.0
2022-08-09 10:55:00,88.92,88.93,88.81,88.82,199956.0,76.7866,76.7953,76.6916,76.7003,199956.0
2022-08-09 11:00:00,88.82,88.82,88.67,88.67,98946.0,76.7003,76.7003,76.5707,76.5707,98946.0
2022-08-09 11:05:00,88.67,88.7,88.58,88.59,75311.0,76.5707,76.5967,76.493,76.5017,75311.0
2022-08-09 11:10:00,88.59,88.6,88.55,88.59,23923.0,76.5017,76.5103,76.4671,76.5017,23923.0
2022-08-09 11:15:00,88.6,88.7,88.59,88.7,155807.0,76.5103,76.5967,76.5017,76.5967,155807.0
2022-08-09 11:20:00,88.7,88.71,88.67,88.67,40087.0,76.5967,76.6053,76.5707,76.5707,40087.0
2022-08-09 11:25:00,88.67,88.69,88.65,88.68,67967.0,76.5707,76.588,76.5535,76.5794,67967.0
2022-08-09 11:30:00,88.69,88.71,88.67,88.69,73555.0,76.588,76.6053,76.5707,76.588,73555.0
2022-08-09 11:35:00,88.69,88.7,88.69,88.7,22465.0,76.588,76.5967,76.588,76.5967,22465.0
2022-08-09 11:40:00,88.7,88.71,88.69,88.7,94231.0,76.5967,76.6053,76.588,76.5967,94231.0
2022-08-09 11:45:00,88.7,88.75,88.7,88.73,158317.0,76.5967,76.6398,76.5967,76.6226,158317.0
2022-08-09 11:50:00,88.73,88.73,88.7,88.72,10336.0,76.6226,76.6226,76.5967,76.6139,10336.0
2022-08-09 11:55:00,88.72,88.72,88.71,88.71,5233.0,76.6139,76.6139,76.6053,76.6053,5233.0
2022-08-09 12:00:00,88.72,88.73,88.6,88.63,75493.0,76.6139,76.6226,76.5103,76.5362,75493.0
2022-08-09 12:05:00,88.63,88.67,88.63,88.67,7478.0,76.5362,76.5707,76.5362,76.5707,7478.0
2022-08-09 12:10:00,88.66,88.67,88.63,88.65,20956.0,76.5621,76.5707,76.5362,76.5535,20956.0
2022-08-09 12:15:00,88.65,88.65,88.6,88.62,42851.0,76.5535,76.5535,76.5103,76.5276,42851.0
2022-08-09 12:20:00,88.62,88.67,88.61,88.61,15391.0,76.5276,76.5707,76.5189,76.5189,15391.0
2022-08-09 12:25:00,88.61,88.63,88.6,88.61,54437.0,76.5189,76.5362,76.5103,76.5189,54437.0
2022-08-09 12:30:00,88.62,88.62,88.6,88.6,10145.0,76.5276,76.5276,76.5103,76.5103,10145.0
2022-08-09 12:35:00,88.6,88.63,88.57,88.61,17285.0,76.5103,76.5362,76.4844,76.5189,17285.0
2022-08-09 12:40:00,88.61,88.62,88.6,88.62,22475.0,76.5189,76.5276,76.5103,76.5276,22475.0
2022-08-09 12:45:00,88.62,88.63,88.59,88.6,20045.0,76.5276,76.5362,76.5017,76.5103,20045.0
2022-08-09 12:50:00,88.59,88.61,88.59,88.6,13498.0,76.5017,76.5189,76.5017,76.5103,13498.0
2022-08-09 12:55:00,88.6,88.62,88.59,88.62,11482.0,76.5103,76.5276,76.5017,76.5276,11482.0
2022-08-09 13:00:00,88.62,88.69,88.62,88.65,34110.0,76.5276,76.588,76.5276,76.5535,34110.0
2022-08-09 13:05:00,88.65,88.68,88.62,88.62,25510.0,76.5535,76.5794,76.5276,76.5276,25510.0
2022-08-09 13:10:00,88.63,88.64,88.63,88.64,20039.0,76.5362,76.5448,76.5362,76.5448,20039.0
2022-08-09 13:15:00,88.64,88.66,88.59,88.59,51140.0,76.5448,76.5621,76.5017,76.5017,51140.0
2022-08-09 13:20:00,88.6,88.61,88.58,88.61,26691.0,76.5103,76.5189,76.493,76.5189,26691.0
2022-08-09 13:25:00,88.61,88.63,88.57,88.6,21562.0,76.5189,76.5362,76.4844,76.5103,21562.0
2022-08-09 13:30:00,88.61,88.61,88.57,88.57,11295.0,76.5189,76.5189,76.4844,76.4844,11295.0
2022-08-09 13:35:00,88.58,88.58,88.54,88.54,46263.0,76.493,76.493,76.4585,76.4585,46263.0
2022-08-09 13:40:00,88.55,88.57,88.49,88.52,116969.0,76.4671,76.4844,76.4153,76.4412,116969.0
2022-08-09 13:45:00,88.52,88.53,88.49,88.52,15624.0,76.4412,76.4499,76.4153,76.4412,15624.0
2022-08-09 13:50:00,88.51,88.53,88.49,88.53,35039.0,76.4326,76.4499,76.4153,76.4499,35039.0
2022-08-09 13:55:00,88.52,88.53,88.51,88.53,23998.0,76.4412,76.4499,76.4326,76.4499,23998.0
2022-08-09 14:00:00,88.53,88.54,88.52,88.53,53974.0,76.4499,76.4585,76.4412,76.4499,53974.0
2022-08-09 14:05:00,88.52,88.53,88.5,88.5,35579.0,76.4412,76.4499,76.4239,76.4239,35579.0
2022-08-09 14:10:00,88.5,88.51,88.44,88.45,117611.0,76.4239,76.4326,76.3721,76.3808,117611.0
2022-08-09 14:15:00,88.45,88.46,88.39,88.4,81949.0,76.3808,76.3894,76.329,76.3376,81949.0
2022-08-09 14:20:00,88.39,88.41,88.38,88.38,18364.0,76.329,76.3462,76.3203,76.3203,18364.0
2022-08-09 14:25:00,88.37,88.4,88.37,88.39,13986.0,76.3117,76.3376,76.3117,76.329,13986.0
2022-08-09 14:30:00,88.38,88.39,88.37,88.38,19424.0,76.3203,76.329,76.3117,76.3203,19424.0
2022-08-09 14:35:00,88.38,88.42,88.37,88.42,88298.0,76.3203,76.3549,76.3117,76.3549,88298.0
2022-08-09 14:40:00,88.42,88.5,88.41,88.5,136159.0,76.3549,76.4239,76.3462,76.4239,136159.0
2022-08-09 14:45:00,88.49,88.5,88.44,88.48,36608.0,76.4153,76.4239,76.3721,76.4067,36608.0
2022-08-09 14:50:00,88.48,88.51,88.47,88.5,40778.0,76.4067,76.4326,76.398,76.4239,40778.0
2022-08-09 14:55:00,88.5,88.5,88.44,88.45,134642.0,76.4239,76.4239,76.3721,76.3808,134642.0
2022-08-09 15:00:00,88.45,88.47,88.41,88.41,37424.0,76.3808,76.398,76.3462,76.3462,37424.0
2022-08-09 15:05:00,88.42,88.49,88.41,88.46,34333.0,76.3549,76.4153,76.3462,76.3894,34333.0
2022-08-09 15:10:00,88.46,88.47,88.42,88.42,31711.0,76.3894,76.398,76.3549,76.3549,31711.0
2022-08-09 15:15:00,88.42,88.48,88.42,88.47,139672.0,76.3549,76.4067,76.3549,76.398,139672.0
2022-08-09 15:20:00,88.48,88.48,88.45,88.47,44634.0,76.4067,76.4067,76.3808,76.398,44634.0
2022-08-09 15:25:00,88.48,88.51,88.45,88.49,215892.0,76.4067,76.4326,76.3808,76.4153,215892.0
2022-08-09 15:30:00,88.49,88.53,88.49,88.5,90806.0,76.4153,76.4499,76.4153,76.4239,90806.0
2022-08-09 15:35:00,88.5,88.5,88.48,88.48,26372.0,76.4239,76.4239,76.4067,76.4067,26372.0
2022-08-09 15:40:00,88.48,88.49,88.44,88.44,60661.0,76.4067,76.4153,76.3721,76.3721,60661.0
2022-08-09 15:45:00,88.44,88.45,88.4,88.41,71811.0,76.3721,76.3808,76.3376,76.3462,71811.0
2022-08-09 15:50:00,88.4,88.42,88.31,88.34,99315.0,76.3376,76.3549,76.2599,76.2858,99315.0
2022-08-09 15:55:00,88.34,88.36,88.26,88.28,365933.0,76.2858,76.303,76.2167,76.234,365933.0
2022-08-10 09:30:00,89.2,89.42,88.87,89.39,507600.0,77.0284,77.2184,76.7435,77.1925,507600.0
2022-08-10 09:35:00,89.39,89.58,89.32,89.55,178198.0,77.1925,77.3566,77.1321,77.3307,178198.0
2022-08-10 09:40:00,89.56,89.59,89.5,89.59,223954.0,77.3393,77.3652,77.2875,77.3652,223954.0
2022-08-10 09:45:00,89.58,89.81,89.58,89.81,287618.0,77.3566,77.5552,77.3566,77.5552,287618.0
2022-08-10 09:50:00,89.83,89.96,89.81,89.91,115652.0,77.5725,77.6847,77.5552,77.6415,115652.0
2022-08-10 09:55:00,89.91,89.96,89.79,89.95,273455.0,77.6415,77.6847,77.5379,77.6761,273455.0
2022-08-10 10:00:00,89.95,90.09,89.91,90.07,209920.0,77.6761,77.797,77.6415,77.7797,209920.0
2022-08-10 10:05:00,90.08,90.17,89.99,90.0,214411.0,77.7883,77.8661,77.7106,77.7193,214411.0
2022-08-10 10:10:00,90.0,90.02,89.95,89.95,90585.0,77.7193,77.7365,77.6761,77.6761,90585.0
2022-08-10 10:15:00,89.96,89.99,89.83,89.85,193299.0,77.6847,77.7106,77.5725,77.5897,193299.0
2022-08-10 10:20:00,89.84,89.85,89.81,89.82,235534.0,77.5811,77.5897,77.5552,77.5638,235534.0
2022-08-10 10:25:00,89.81,89.9,89.81,89.88,144872.0,77.5552,77.6329,77.5552,77.6156,144872.0
2022-08-10 10:30:00,89.88,89.9,89.84,89.9,118965.0,77.6156,77.6329,77.5811,77.6329,118965.0
2022-08-10 10:35:00,89.9,89.92,89.86,89.86,22769.0,77.6329,77.6502,77.5984,77.5984,22769.0
2022-08-10 10:40:00,89.87,89.91,89.84,89.84,24051.0,77.607,77.6415,77.5811,77.5811,24051.0
2022-08-10 10:45:00,89.85,89.87,89.81,89.82,92046.0,77.5897,77.607,77.5552,77.5638,92046.0
2022-08-10 10:50:00,89.82,90.0,89.81,89.96,699633.0,77.5638,77.7193,77.5552,77.6847,699633.0
2022-08-10 10:55:00,89.96,89.98,89.91,89.95,133690.0,77.6847,77.702,77.6415,77.6761,133690.0
2022-08-10 11:00:00,89.97,89.99,89.88,89.91,230576.0,77.6934,77.7106,77.6156,77.6415,230576.0
2022-08-10 11:05:00,89.91,89.98,89.91,89.98,18256.0,77.6415,77.702,77.6415,77.702,18256.0
2022-08-10 11:10:00,89.98,89.98,89.92,89.96,93523.0,77.702,77.702,77.6502,77.6847,93523.0
2022-08-10 11:15:00,89.96,90.0,89.95,89.98,34207.0,77.6847,77.7193,77.6761,77.702,34207.0
2022-08-10 11:20:00,89.98,90.05,89.98,90.02,70852.0,77.702,77.7624,77.702,77.7365,70852.0
2022-08-10 11:25:00,90.03,90.03,89.99,90.03,69255.0,77.7452,77.7452,77.7106,77.7452,69255.0
2022-08-10 11:30:00,90.03,90.05,90.02,90.05,29572.0,77.7452,77.7624,77.7365,77.7624,29572.0
2022-08-10 11:35:00,90.04,90.04,89.91,89.96,49050.0,77.7538,77.7538,77.6415,77.6847,49050.0
2022-08-10 11:40:00,89.97,90.01,89.95,89.99,50021.0,77.6934,77.7279,77.6761,77.7106,50021.0
2022-08-10 11:45:00,89.98,89.99,89.92,89.96,55557.0,77.702,77.7106,77.6502,77.6847,55557.0
2022-08-10 11:50:00,89.96,89.99,89.96,89.98,13451.0,77.6847,77.7106,77.6847,77.702,13451.0
2022-08-10 11:55:00,89.99,90.0,89.92,89.97,75448.0,77.7106,77.7193,77.6502,77.6934,75448.0
2022-08-10 12:00:00,89.97,90.08,89.97,90.05,231749.0,77.6934,77.7883,77.6934,77.7624,231749.0
2022-08-10 12:05:00,90.06,90.07,90.03,90.04,46773.0,77.7711,77.7797,77.7452,77.7538,46773.0
2022-08-10 12:10:00,90.04,90.04,90.0,90.03,25432.0,77.7538,77.7538,77.7193,77.7452,25432.0
2022-08-10 12:15:00,90.02,90.03,90.01,90.02,12607.0,77.7365,77.7452,77.7279,77.7365,12607.0
2022-08-10 12:20:00,90.03,90.03,90.0,90.03,15432.0,77.7452,77.7452,77.7193,77.7452,15432.0
2022-08-10 12:25:00,90.03,90.07,90.02,90.06,12028.0,77.7452,77.7797,77.7365,77.7711,12028.0
2022-08-10 12:30:00,90.06,90.09,90.06,90.09,14200.0,77.7711,77.797,77.7711,77.797,14200.0
2022-08-10 12:35:00,90.08,90.12,90.08,90.11,19794.0,77.7883,77.8229,77.7883,77.8143,19794.0
2022-08-10 12:40:00,90.11,90.11,90.07,90.11,17274.0,77.8143,77.8143,77.7797,77.8143,17274.0
2022-08-10 12:45:00,90.1,90.12,90.08,90.09,17915.0,77.8056,77.8229,77.7883,77.797,17915.0
2022-08-10 12:50:00,90.09,90.09,90.08,90.09,15051.0,77.797,77.797,77.7883,77.797,15051.0
2022-08-10 12:55:00,90.09,90.09,90.08,90.09,12043.0,77.797,77.797,77.7883,77.797,12043.0
2022-08-10 13:00:00,90.09,90.15,90.05,90.09,40872.0,77.797,77.8488,77.7624,77.797,40872.0
2022-08-10 13:05:00,90.09,90.12,90.08,90.12,37147.0,77.797,77.8229,77.7883,77.8229,37147.0
2022-08-10 13:10:00,90.13,90.15,90.09,90.13,29814.0,77.8315,77.8488,77.797,77.8315,29814.0
2022-08-10 13:15:00,90.13,90.13,90.1,90.13,14299.0,77.8315,77.8315,77.8056,77.8315,14299.0
2022-08-10 13:20:00,90.13,90.14,90.08,90.14,29814.0,77.8315,77.8402,77.7883,77.8402,29814.0
2022-08-10 13:25:00,90.14,90.15,90.11,90.12,10653.0,77.8402,77.8488,77.8143,77.8229,10653.0
2022-08-10 13:30:00,90.11,90.11,90.08,90.09,20594.0,77.8143,77.8143,77.7883,77.797,20594.0
2022-08-10 13:35:00,90.09,90.13,90.09,90.13,28195.0,77.797,77.8315,77.797,77.8315,28195.0
2022-08-10 13:40:00,90.13,90.14,90.08,90.12,15741.0,77.8315,77.8402,77.7883,77.8229,15741.0
2022-08-10 13:45:00,90.13,90.13,90.12,90.13,11220.0,77.8315,77.8315,77.8229,77.8315,11220.0
2022-08-10 13:50:00,90.13,90.13,90.05,90.06,10992.0,77.8315,77.8315,77.7624,77.7711,10992.0
2022-08-10 13:55:00,90.05,90.05,89.98,89.98,52737.0,77.7624,77.7624,77.702,77.702,52737.0
2022-08-10 14:00:00,89.98,90.01,89.95,89.98,12817.0,77.702,77.7279,77.6761,77.702,12817.0
2022-08-10 14:05:00,89.97,89.99,89.91,89.95,33049.0,77.6934,77.7106,77.6415,77.6761,33049.0
2022-08-10 14:10:00,89.95,89.99,89.91,89.97,28357.0,77.6761,77.7106,77.6415,77.6934,28357.0
2022-08-10 14:15:00,89.97,90.0,89.92,89.95,42260.0,77.6934,77.7193,77.6502,77.6761,42260.0
2022-08-10 14:20:00,89.95,89.97,89.92,89.94,17172.0,77.6761,77.6934,77.6502,77.6675,17172.0
2022-08-10 14:25:00,89.93,89.96,89.92,89.96,29308.0,77.6588,77.6847,77.6502,77.6847,29308.0
2022-08-10 14:30:00,89.96,90.0,89.94,90.0,11355.0,77.6847,77.7193,77.6675,77.7193,11355.0
2022-08-10 14:35:00,90.0,90.06,89.99,90.02,19191.0,77.7193,77.7711,77.7106,77.7365,19191.0
2022-08-10 14:40:00,90.02,90.04,90.01,90.02,14438.0,77.7365,77.7538,77.7279,77.7365,14438.0
2022-08-10 14:45:00,90.02,90.02,89.98,89.98,14110.0,77.7365,77.7365,77.702,77.702,14110.0
2022-08-10 14:50:00,89.98,89.99,89.93,89.95,13979.0,77.702,77.7106,77.6588,77.6761,13979.0
2022-08-10 14:55:00,89.95,89.96,89.9,89.92,47151.0,77.6761,77.6847,77.6329,77.6502,47151.0
2022-08-10 15:00:00,89.92,89.96,89.86,89.87,70794.0,77.6502,77.6847,77.5984,77.607,70794.0
2022-08-10 15:05:00,89.87,89.87,89.75,89.76,192994.0,77.607,77.607,77.5034,77.512,192994.0
2022-08-10 15:10:00,89.77,89.79,89.74,89.79,215285.0,77.5206,77.5379,77.4947,77.5379,215285.0
2022-08-10 15:15:00,89.78,89.81,89.74,89.76,162847.0,77.5293,77.5552,77.4947,77.512,162847.0
2022-08-10 15:20:00,89.77,89.79,89.74,89.75,187732.0,77.5206,77.5379,77.4947,77.5034,187732.0
2022-08-10 15:25:00,89.76,89.8,89.74,89.76,145407.0,77.512,77.5466,77.4947,77.512,145407.0
2022-08-10 15:30:00,89.77,89.79,89.74,89.75,121756.0,77.5206,77.5379,77.4947,77.5034,121756.0
2022-08-10 15:35:00,89.75,89.81,89.74,89.75,225635.0,77.5034,77.5552,77.4947,77.5034,225635.0
2022-08-10 15:40:00,89.75,89.77,89.74,89.74,128886.0,77.5034,77.5206,77.4947,77.4947,128886.0
2022-08-10 15:45:00,89.75,89.77,89.74,89.75,103232.0,77.5034,77.5206,77.4947,77.5034,103232.0
2022-08-10 15:50:00,89.75,89.85,89.73,89.85,489480.0,77.5034,77.5897,77.4861,77.5897,489480.0
2022-08-10 15:55:00,89.85,89.87,89.83,89.85,428442.0,77.5897,77.607,77.5725,77.5897,428442.0
2022-08-11 09:30:00,90.5,90.52,90.32,90.42,447474.0,78.151,78.1683,77.9956,78.082,447474.0
2022-08-11 09:35:00,90.42,90.45,90.38,90.4,205669.0,78.082,78.1079,78.0474,78.0647,205669.0
2022-08-11 09:40:00,90.41,90.51,90.41,90.5,137661.0,78.0733,78.1597,78.0733,78.151,137661.0
2022-08-11 09:45:00,90.5,90.69,90.47,90.63,510717.0,78.151,78.3151,78.1251,78.2633,510717.0
2022-08-11 09:50:00,90.62,90.71,90.61,90.7,122055.0,78.2547,78.3324,78.246,78.3237,122055.0
2022-08-11 09:55:00,90.7,90.7,90.61,90.63,136267.0,78.3237,78.3237,78.246,78.2633,136267.0
2022-08-11 10:00:00,90.64,90.68,90.59,90.65,128441.0,78.2719,78.3065,78.2288,78.2806,128441.0
2022-08-11 10:05:00,90.65,90.65,90.56,90.62,34805.0,78.2806,78.2806,78.2029,78.2547,34805.0
2022-08-11 10:10:00,90.62,90.62,90.54,90.55,66145.0,78.2547,78.2547,78.1856,78.1942,66145.0
2022-08-11 10:15:00,90.54,90.58,90.53,90.55,77321.0,78.1856,78.2201,78.1769,78.1942,77321.0
2022-08-11 10:20:00,90.55,90.57,90.54,90.57,53115.0,78.1942,78.2115,78.1856,78.2115,53115.0
2022-08-11 10:25:00,90.56,90.57,90.52,90.56,154245.0,78.2029,78.2115,78.1683,78.2029,154245.0
2022-08-11 10:30:00,90.56,90.61,90.54,90.55,92532.0,78.2029,78.246,78.1856,78.1942,92532.0
2022-08-11 10:35:00,90.54,90.55,90.41,90.41,196694.0,78.1856,78.1942,78.0733,78.0733,196694.0
2022-08-11 10:40:00,90.41,90.41,90.32,90.34,137892.0,78.0733,78.0733,77.9956,78.0129,137892.0
2022-08-11 10:45:00,90.34,90.34,90.16,90.16,175803.0,78.0129,78.0129,77.8574,77.8574,175803.0
2022-08-11 10:50:00,90.17,90.26,90.14,90.26,294836.0,77.8661,77.9438,77.8402,77.9438,294836.0
2022-08-11 10:55:00,90.26,90.28,90.21,90.22,104316.0,77.9438,77.9611,77.9006,77.9092,104316.0
2022-08-11 11:00:00,90.22,90.24,90.15,90.16,320232.0,77.9092,77.9265,77.8488,77.8574,320232.0
2022-08-11 11:05:00,90.16,90.16,89.99,90.01,261614.0,77.8574,77.8574,77.7106,77.7279,261614.0
2022-08-11 11:10:00,90.01,90.05,89.93,89.93,68496.0,77.7279,77.7624,77.6588,77.6588,68496.0
2022-08-11 11:15:00,89.93,90.0,89.92,89.95,45359.0,77.6588,77.7193,77.6502,77.6761,45359.0
2022-08-11 11:20:00,89.95,90.03,89.95,90.01,104865.0,77.6761,77.7452,77.6761,77.7279,104865.0
2022-08-11 11:25:00,90.02,90.29,89.95,90.29,1071929.0,77.7365,77.9697,77.6761,77.9697,1071929.0
2022-08-11 11:30:00,90.25,90.26,90.22,90.26,16782.0,77.9352,77.9438,77.9092,77.9438,16782.0
2022-08-11 11:35:00,90.26,90.28,90.13,90.18,59283.0,77.9438,77.9611,77.8315,77.8747,59283.0
2022-08-11 11:40:00,90.19,90.24,90.19,90.23,136964.0,77.8833,77.9265,77.8833,77.9179,136964.0
2022-08-11 11:45:00,90.23,90.31,90.2,90.2,66708.0,77.9179,77.987,77.892,77.892,66708.0
2022-08-11 11:50:00,90.2,90.22,90.16,90.22,53079.0,77.892,77.9092,77.8574,77.9092,53079.0
2022-08-11 11:55:00,90.24,90.24,90.11,90.16,30282.0,77.9265,77.9265,77.8143,77.8574,30282.0
2022-08-11 12:00:00,90.14,90.16,90.09,90.13,62589.0,77.8402,77.8574,77.797,77.8315,62589.0
2022-08-11 12:05:00,90.12,90.13,90.03,90.05,64393.0,77.8229,77.8315,77.7452,77.7624,64393.0
2022-08-11 12:10:00,90.05,90.09,90.01,90.04,42319.0,77.7624,77.797,77.7279,77.7538,42319.0
2022-08-11 12:15:00,90.04,90.08,90.02,90.08,59696.0,77.7538,77.7883,77.7365,77.7883,59696.0
2022-08-11 12:20:00,90.08,90.09,90.07,90.07,28924.0,77.7883,77.797,77.7797,77.7797,28924.0
2022-08-11 12:25:00,90.07,90.1,90.07,90.09,16692.0,77.7797,77.8056,77.7797,77.797,16692.0
2022-08-11 12:30:00,90.09,90.1,90.07,90.1,36796.0,77.797,77.8056,77.7797,77.8056,36796.0
2022-08-11 12:35:00,90.09,90.09,90.03,90.04,20260.0,77.797,77.797,77.7452,77.7538,20260.0
2022-08-11 12:40:00,90.03,90.03,90.0,90.01,43813.0,77.7452,77.7452,77.7193,77.7279,43813.0
2022-08-11 12:45:00,90.0,90.01,89.98,90.0,40755.0,77.7193,77.7279,77.702,77.7193,40755.0
2022-08-11 12:50:00,90.0,90.02,89.99,90.01,26829.0,77.7193,77.7365,77.7106,77.7279,26829.0
2022-08-11 12:55:00,90.02,90.05,90.0,90.05,85460.0,77.7365,77.7624,77.7193,77.7624,85460.0
2022-08-11 13:00:00,90.05,90.06,89.93,89.98,83743.0,77.7624,77.7711,77.6588,77.702,83743.0
2022-08-11 13:05:00,89.99,90.01,89.96,89.97,49629.0,77.7106,77.7279,77.6847,77.6934,49629.0
2022-08-11 13:10:00,89.96,90.0,89.96,89.99,22506.0,77.6847,77.7193,77.6847,77.7106,22506.0
2022-08-11 13:15:00,89.96,90.0,89.95,89.98,11031.0,77.6847,77.7193,77.6761,77.702,11031.0
2022-08-11 13:20:00,89.97,90.01,89.95,89.99,16265.0,77.6934,77.7279,77.6761,77.7106,16265.0
2022-08-11 13:25:00,89.99,90.01,89.95,89.95,20317.0,77.7106,77.7279,77.6761,77.6761,20317.0
2022-08-11 13:30:00,89.95,89.96,89.94,89.94,35889.0,77.6761,77.6847,77.6675,77.6675,35889.0
2022-08-11 13:35:00,89.94,89.95,89.88,89.92,246881.0,77.6675,77.6761,77.6156,77.6502,246881.0
2022-08-11 13:40:00,89.93,89.94,89.88,89.92,20484.0,77.6588,77.6675,77.6156,77.6502,20484.0
2022-08-11 13:45:00,89.92,89.92,89.88,89.88,68090.0,77.6502,77.6502,77.6156,77.6156,68090.0
2022-08-11 13:50:00,89.89,89.92,89.88,89.92,91438.0,77.6243,77.6502,77.6156,77.6502,91438.0
2022-08-11 13:55:00,89.92,89.92,89.88,89.91,17605.0,77.6502,77.6502,77.6156,77.6415,17605.0
2022-08-11 14:00:00,89.91,89.91,89.87,89.89,48279.0,77.6415,77.6415,77.607,77.6243,48279.0
2022-08-11 14:05:00,89.9,89.91,89.8,89.88,77649.0,77.6329,77.6415,77.5466,77.6156,77649.0
2022-08-11 14:10:00,89.89,89.91,89.74,89.76,54923.0,77.6243,77.6415,77.4947,77.512,54923.0
2022-08-11 14:15:00,89.75,89.76,89.65,89.65,77935.0,77.5034,77.512,77.417,77.417,77935.0
2022-08-11 14:20:00,89.64,89.7,89.63,89.68,33690.0,77.4084,77.4602,77.3998,77.4429,33690.0
2022-08-11 14:25:00,89.68,89.69,89.66,89.69,130336.0,77.4429,77.4516,77.4257,77.4516,130336.0
2022-08-11 14:30:00,89.69,89.69,89.57,89.59,39381.0,77.4516,77.4516,77.3479,77.3652,39381.0
2022-08-11 14:35:00,89.6,89.68,89.59,89.62,137483.0,77.3738,77.4429,77.3652,77.3911,137483.0
2022-08-11 14:40:00,89.62,89.63,89.59,89.61,31183.0,77.3911,77.3998,77.3652,77.3825,31183.0
2022-08-11 14:45:00,89.62,89.62,89.45,89.52,362232.0,77.3911,77.3911,77.2443,77.3048,362232.0
2022-08-11 14:50:00,89.53,89.53,89.43,89.47,44708.0,77.3134,77.3134,77.227,77.2616,44708.0
2022-08-11 14:55:00,89.48,89.52,89.47,89.51,46311.0,77.2702,77.3048,77.2616,77.2961,46311.0
2022-08-11 15:00:00,89.51,89.51,89.48,89.48,62343.0,77.2961,77.2961,77.2702,77.2702,62343.0
2022-08-11 15:05:00,89.48,89.52,89.47,89.48,61206.0,77.2702,77.3048,77.2616,77.2702,61206.0
2022-08-11 15:10:00,89.48,89.5,89.4,89.43,51213.0,77.2702,77.2875,77.2011,77.227,51213.0
2022-08-11 15:15:00,89.42,89.45,89.39,89.44,134287.0,77.2184,77.2443,77.1925,77.2357,134287.0
2022-08-11 15:20:00,89.43,89.44,89.41,89.42,51999.0,77.227,77.2357,77.2098,77.2184,51999.0
2022-08-11 15:25:00,89.41,89.42,89.39,89.4,38429.0,77.2098,77.2184,77.1925,77.2011,38429.0
2022-08-11 15:30:00,89.4,89.46,89.39,89.46,87427.0,77.2011,77.2529,77.1925,77.2529,87427.0
2022-08-11 15:35:00,89.45,89.46,89.43,89.44,68269.0,77.2443,77.2529,77.227,77.2357,68269.0
2022-08-11 15:40:00,89.44,89.45,89.4,89.42,71508.0,77.2357,77.2443,77.2011,77.2184,71508.0
2022-08-11 15:45:00,89.42,89.42,89.33,89.34,72575.0,77.2184,77.2184,77.1407,77.1493,72575.0
2022-08-11 15:50:00,89.34,89.38,89.31,89.32,117883.0,77.1493,77.1839,77.1234,77.1321,117883.0
2022-08-11 15:55:00,89.31,89.58,89.29,89.49,531943.0,77.1234,77.3566,77.1061,77.2789,531943.0
2022-08-12 09:30:00,89.55,89.56,89.45,89.46,91674.0,77.3307,77.3393,77.2443,77.2529,91674.0
2022-08-12 09:35:00,89.46,89.58,89.43,89.57,329934.0,77.2529,77.3566,77.227,77.3479,329934.0
2022-08-12 09:40:00,89.58,89.63,89.58,89.6,41321.0,77.3566,77.3998,77.3566,77.3738,41321.0
2022-08-12 09:45:00,89.6,89.68,89.56,89.67,94415.0,77.3738,77.4429,77.3393,77.4343,94415.0
2022-08-12 09:50:00,89.67,89.79,89.66,89.78,301658.0,77.4343,77.5379,77.4257,77.5293,301658.0
2022-08-12 09:55:00,89.78,89.87,89.78,89.87,87318.0,77.5293,77.607,77.5293,77.607,87318.0
2022-08-12 10:00:00,89.86,89.87,89.59,89.69,207692.0,77.5984,77.607,77.3652,77.4516,207692.0
2022-08-12 10:05:00,89.68,89.74,89.64,89.7,83326.0,77.4429,77.4947,77.4084,77.4602,83326.0
2022-08-12 10:10:00,89.69,89.8,89.69,89.74,59294.0,77.4516,77.5466,77.4516,77.4947,59294.0
2022-08-12 10:15:00,89.73,89.75,89.69,89.75,24602.0,77.4861,77.5034,77.4516,77.5034,24602.0
2022-08-12 10:20:00,89.75,89.75,89.67,89.67,26835.0,77.5034,77.5034,77.4343,77.4343,26835.0
2022-08-12 10:25:00,89.67,89.68,89.53,89.59,121063.0,77.4343,77.4429,77.3134,77.3652,121063.0
2022-08-12 10:30:00,89.58,89.75,89.53,89.73,60395.0,77.3566,77.5034,77.3134,77.4861,60395.0
2022-08-12 10:35:00,89.7,89.75,89.61,89.64,41216.0,77.4602,77.5034,77.3825,77.4084,41216.0
2022-08-12 10:40:00,89.63,89.69,89.6,89.65,36472.0,77.3998,77.4516,77.3738,77.417,36472.0
2022-08-12 10:45:00,89.65,89.72,89.64,89.68,20135.0,77.417,77.4775,77.4084,77.4429,20135.0
2022-08-12 10:50:00,89.69,89.72,89.66,89.68,11324.0,77.4516,77.4775,77.4257,77.4429,11324.0
2022-08-12 10:55:00,89.66,89.71,89.65,89.69,19238.0,77.4257,77.4688,77.417,77.4516,19238.0
2022-08-12 11:00:00,89.68,89.68,89.62,89.67,45556.0,77.4429,77.4429,77.3911,77.4343,45556.0
2022-08-12 11:05:00,89.66,89.68,89.65,89.66,40565.0,77.4257,77.4429,77.417,77.4257,40565.0
2022-08-12 11:10:00,89.66,89.69,89.66,89.68,35148.0,77.4257,77.4516,77.4257,77.4429,35148.0
2022-08-12 11:15:00,89.69,89.81,89.68,89.75,556793.0,77.4516,77.5552,77.4429,77.5034,556793.0
2022-08-12 11:20:00,89.73,89.75,89.71,89.74,53023.0,77.4861,77.5034,77.4688,77.4947,53023.0
2022-08-12 11:25:00,89.75,89.79,89.74,89.79,55063.0,77.5034,77.5379,77.4947,77.5379,55063.0
2022-08-12 11:30:00,89.79,89.85,89.79,89.84,55347.0,77.5379,77.5897,77.5379,77.5811,55347.0
2022-08-12 11:35:00,89.84,89.91,89.83,89.91,144379.0,77.5811,77.6415,77.5725,77.6415,144379.0
2022-08-12 11:40:00,89.91,89.91,89.82,89.83,80721.0,77.6415,77.6415,77.5638,77.5725,80721.0
2022-08-12 11:45:00,89.83,89.88,89.82,89.83,31549.0,77.5725,77.6156,77.5638,77.5725,31549.0
2022-08-12 11:50:00,89.82,89.84,89.79,89.8,64023.0,77.5638,77.5811,77.5379,77.5466,64023.0
2022-08-12 11:55:00,89.79,89.82,89.79,89.81,156282.0,77.5379,77.5638,77.5379,77.5552,156282.0
2022-08-12 12:00:00,89.82,89.82,89.79,89.81,57953.0,77.5638,77.5638,77.5379,77.5552,57953.0
2022-08-12 12:05:00,89.81,89.82,89.8,89.82,30929.0,77.5552,77.5638,77.5466,77.5638,30929.0
2022-08-12 12:10:00,89.82,89.83,89.81,89.82,27406.0,77.5638,77.5725,77.5552,77.5638,27406.0
2022-08-12 12:15:00,89.81,89.84,89.81,89.84,11397.0,77.5552,77.5811,77.5552,77.5811,11397.0
2022-08-12 12:20:00,89.84,89.84,89.82,89.82,25854.0,77.5811,77.5811,77.5638,77.5638,25854.0
2022-08-12 12:25:00,89.82,89.84,89.81,89.82,16671.0,77.5638,77.5811,77.5552,77.5638,16671.0
2022-08-12 12:30:00,89.82,89.82,89.81,89.81,94830.0,77.5638,77.5638,77.5552,77.5552,94830.0
2022-08-12 12:35:00,89.82,89.82,89.8,89.81,98090.0,77.5638,77.5638,77.5466,77.5552,98090.0
2022-08-12 12:40:00,89.81,89.82,89.8,89.82,9130.0,77.5552,77.5638,77.5466,77.5638,9130.0
2022-08-12 12:45:00,89.82,89.84,89.82,89.84,18328.0,77.5638,77.5811,77.5638,77.5811,18328.0
2022-08-12 12:50:00,89.84,89.85,89.83,89.84,79660.0,77.5811,77.5897,77.5725,77.5811,79660.0
2022-08-12 12:55:00,89.84,89.86,89.83,89.86,31212.0,77.5811,77.5984,77.5725,77.5984,31212.0
2022-08-12 13:00:00,89.86,89.86,89.82,89.83,16803.0,77.5984,77.5984,77.5638,77.5725,16803.0
2022-08-12 13:05:00,89.83,89.86,89.82,89.86,38019.0,77.5725,77.5984,77.5638,77.5984,38019.0
2022-08-12 13:10:00,89.86,89.87,89.85,89.87,20587.0,77.5984,77.607,77.5897,77.607,20587.0
2022-08-12 13:15:00,89.87,89.9,89.86,89.89,447985.0,77.607,77.6329,77.5984,77.6243,447985.0
2022-08-12 13:20:00,89.89,89.9,89.89,89.9,25680.0,77.6243,77.6329,77.6243,77.6329,25680.0
2022-08-12 13:25:00,89.9,89.9,89.89,89.9,8502.0,77.6329,77.6329,77.6243,77.6329,8502.0
2022-08-12 13:30:00,89.9,89.9,89.89,89.9,13867.0,77.6329,77.6329,77.6243,77.6329,13867.0
2022-08-12 13:35:00,89.9,89.9,89.88,89.9,33305.0,77.6329,77.6329,77.6156,77.6329,33305.0
2022-08-12 13:40:00,89.9,89.9,89.89,89.9,15204.0,77.6329,77.6329,77.6243,77.6329,15204.0
2022-08-12 13:45:00,89.9,89.9,89.89,89.9,35237.0,77.6329,77.6329,77.6243,77.6329,35237.0
2022-08-12 13:50:00,89.89,89.9,89.88,89.9,35933.0,77.6243,77.6329,77.6156,77.6329,35933.0
2022-08-12 13:55:00,89.9,89.9,89.89,89.9,20061.0,77.6329,77.6329,77.6243,77.6329,20061.0
2022-08-12 14:00:00,89.9,89.9,89.89,89.9,30561.0,77.6329,77.6329,77.6243,77.6329,30561.0
2022-08-12 14:05:00,89.9,89.9,89.87,89.9,47227.0,77.6329,77.6329,77.607,77.6329,47227.0
2022-08-12 14:10:00,89.9,89.91,89.89,89.91,45799.0,77.6329,77.6415,77.6243,77.6415,45799.0
2022-08-12 14:15:00,89.91,89.91,89.84,89.86,82101.0,77.6415,77.6415,77.5811,77.5984,82101.0
2022-08-12 14:20:00,89.86,89.89,89.86,89.88,30865.0,77.5984,77.6243,77.5984,77.6156,30865.0
2022-08-12 14:25:00,89.88,89.88,89.86,89.88,34171.0,77.6156,77.6156,77.5984,77.6156,34171.0
2022-08-12 14:30:00,89.88,89.92,89.86,89.92,42143.0,77.6156,77.6502,77.5984,77.6502,42143.0
2022-08-12 14:35:00,89.91,89.93,89.87,89.92,33871.0,77.6415,77.6588,77.607,77.6502,33871.0
2022-08-12 14:40:00,89.93,89.97,89.92,89.96,43632.0,77.6588,77.6934,77.6502,77.6847,43632.0
2022-08-12 14:45:00,89.96,89.97,89.96,89.97,27757.0,77.6847,77.6934,77.6847,77.6934,27757.0
2022-08-12 14:50:00,89.97,89.97,89.93,89.96,36509.0,77.6934,77.6934,77.6588,77.6847,36509.0
2022-08-12 14:55:00,89.96,90.0,89.95,89.99,40454.0,77.6847,77.7193,77.6761,77.7106,40454.0
2022-08-12 15:00:00,90.0,90.0,89.96,89.98,13588.0,77.7193,77.7193,77.6847,77.702,13588.0
2022-08-12 15:05:00,89.98,89.99,89.97,89.98,16476.0,77.702,77.7106,77.6934,77.702,16476.0
2022-08-12 15:10:00,89.98,90.0,89.98,90.0,28281.0,77.702,77.7193,77.702,77.7193,28281.0
2022-08-12 15:15:00,90.0,90.01,89.99,90.0,36401.0,77.7193,77.7279,77.7106,77.7193,36401.0
2022-08-12 15:20:00,90.0,90.01,89.99,90.0,45839.0,77.7193,77.7279,77.7106,77.7193,45839.0
2022-08-12 15:25:00,90.0,90.02,89.99,90.02,53089.0,77.7193,77.7365,77.7106,77.7365,53089.0
2022-08-12 15:30:00,90.02,90.04,89.98,90.03,36479.0,77.7365,77.7538,77.702,77.7452,36479.0
2022-08-12 15:35:00,90.04,90.07,90.03,90.04,135600.0,77.7538,77.7797,77.7452,77.7538,135600.0
2022-08-12 15:40:00,90.04,90.1,90.04,90.09,117454.0,77.7538,77.8056,77.7538,77.797,117454.0
2022-08-12 15:45:00,90.09,90.14,90.08,90.13,92746.0,77.797,77.8402,77.7883,77.8315,92746.0
2022-08-12 15:50:00,90.15,90.19,90.12,90.19,142036.0,77.8488,77.8833,77.8229,77.8833,142036.0
2022-08-12 15:55:00,90.19,90.23,90.14,90.15,387260.0,77.8833,77.9179,77.8402,77.8488,387260.0
2022-08-15 09:30:00,89.76,89.9,89.68,89.86,110804.0,77.512,77.6329,77.4429,77.5984,110804.0
2022-08-15 09:35:00,89.86,89.89,89.81,89.87,64030.0,77.5984,77.6243,77.5552,77.607,64030.0
2022-08-15 09:40:00,89.87,89.89,89.82,89.86,62537.0,77.607,77.6243,77.5638,77.5984,62537.0
2022-08-15 09:45:00,89.86,89.92,89.85,89.9,49478.0,77.5984,77.6502,77.5897,77.6329,49478.0
2022-08-15 09:50:00,89.9,89.9,89.84,89.85,70458.0,77.6329,77.6329,77.5811,77.5897,70458.0
2022-08-15 09:55:00,89.84,89.85,89.8,89.82,95120.0,77.5811,77.5897,77.5466,77.5638,95120.0
2022-08-15 10:00:00,89.82,89.82,89.77,89.8,107005.0,77.5638,77.5638,77.5206,77.5466,107005.0
2022-08-15 10:05:00,89.8,89.85,89.79,89.84,110482.0,77.5466,77.5897,77.5379,77.5811,110482.0
2022-08-15 10:10:00,89.84,89.87,89.8,89.8,244145.0,77.5811,77.607,77.5466,77.5466,244145.0
2022-08-15 10:15:00,89.81,89.83,89.77,89.77,81140.0,77.5552,77.5725,77.5206,77.5206,81140.0
2022-08-15 10:20:00,89.77,89.8,89.76,89.78,87501.0,77.5206,77.5466,77.512,77.5293,87501.0
2022-08-15 10:25:00,89.77,89.79,89.76,89.78,53573.0,77.5206,77.5379,77.512,77.5293,53573.0
2022-08-15 10:30:00,89.78,89.82,89.77,89.8,23193.0,77.5293,77.5638,77.5206,77.5466,23193.0
2022-08-15 10:35:00,89.8,89.83,89.76,89.82,57334.0,77.5466,77.5725,77.512,77.5638,57334.0
2022-08-15 10:40:00,89.82,89.84,89.78,89.82,265241.0,77.5638,77.5811,77.5293,77.5638,265241.0
2022-08-15 10:45:00,89.81,89.85,89.8,89.83,28970.0,77.5552,77.5897,77.5466,77.5725,28970.0
2022-08-15 10:50:00,89.82,89.87,89.81,89.84,17213.0,77.5638,77.607,77.5552,77.5811,17213.0
2022-08-15 10:55:00,89.85,89.86,89.8,89.83,20431.0,77.5897,77.5984,77.5466,77.5725,20431.0
2022-08-15 11:00:00,89.83,89.86,89.82,89.84,50971.0,77.5725,77.5984,77.5638,77.5811,50971.0
2022-08-15 11:05:00,89.84,89.85,89.81,89.82,33473.0,77.5811,77.5897,77.5552,77.5638,33473.0
2022-08-15 11:10:00,89.82,89.86,89.81,89.85,38106.0,77.5638,77.5984,77.5552,77.5897,38106.0
2022-08-15 11:15:00,89.84,89.91,89.82,89.91,135427.0,77.5811,77.6415,77.5638,77.6415,135427.0
2022-08-15 11:20:00,89.91,89.99,89.89,89.95,74756.0,77.6415,77.7106,77.6243,77.6761,74756.0
2022-08-15 11:25:00,89.95,89.96,89.94,89.95,162992.0,77.6761,77.6847,77.6675,77.6761,162992.0
2022-08-15 11:30:00,89.95,90.01,89.94,90.01,104982.0,77.6761,77.7279,77.6675,77.7279,104982.0
2022-08-15 11:35:00,90.01,90.04,90.0,90.04,40835.0,77.7279,77.7538,77.7193,77.7538,40835.0
2022-08-15 11:40:00,90.04,90.04,90.02,90.04,43483.0,77.7538,77.7538,77.7365,77.7538,43483.0
2022-08-15 11:45:00,90.04,90.11,90.03,90.11,95982.0,77.7538,77.8143,77.7452,77.8143,95982.0
2022-08-15 11:50:00,90.11,90.14,90.09,90.13,41982.0,77.8143,77.8402,77.797,77.8315,41982.0
2022-08-15 11:55:00,90.13,90.14,90.1,90.12,53147.0,77.8315,77.8402,77.8056,77.8229,53147.0
2022-08-15 12:00:00,90.11,90.11,90.06,90.11,40159.0,77.8143,77.8143,77.7711,77.8143,40159.0
2022-08-15 12:05:00,90.11,90.12,90.1,90.12,32662.0,77.8143,77.8229,77.8056,77.8229,32662.0
2022-08-15 12:10:00,90.12,90.13,90.1,90.11,58577.0,77.8229,77.8315,77.8056,77.8143,58577.0
2022-08-15 12:15:00,90.11,90.13,90.08,90.08,30038.0,77.8143,77.8315,77.7883,77.7883,30038.0
2022-08-15 12:20:00,90.09,90.09,90.02,90.05,44044.0,77.797,77.797,77.7365,77.7624,44044.0
2022-08-15 12:25:00,90.05,90.07,89.99,90.01,43744.0,77.7624,77.7797,77.7106,77.7279,43744.0
2022-08-15 12:30:00,90.0,90.01,89.92,89.93,121021.0,77.7193,77.7279,77.6502,77.6588,121021.0
2022-08-15 12:35:00,89.94,89.96,89.87,89.87,31169.0,77.6675,77.6847,77.607,77.607,31169.0
2022-08-15 12:40:00,89.88,89.92,89.87,89.88,43146.0,77.6156,77.6502,77.607,77.6156,43146.0
2022-08-15 12:45:00,89.89,89.9,89.86,89.89,43259.0,77.6243,77.6329,77.5984,77.6243,43259.0
2022-08-15 12:50:00,89.87,89.89,89.86,89.86,15767.0,77.607,77.6243,77.5984,77.5984,15767.0
2022-08-15 12:55:00,89.86,89.89,89.85,89.89,237470.0,77.5984,77.6243,77.5897,77.6243,237470.0
2022-08-15 13:00:00,89.89,89.91,89.84,89.84,52464.0,77.6243,77.6415,77.5811,77.5811,52464.0
2022-08-15 13:05:00,89.84,89.87,89.83,89.86,26573.0,77.5811,77.607,77.5725,77.5984,26573.0
2022-08-15 13:10:00,89.86,89.89,89.86,89.89,9914.0,77.5984,77.6243,77.5984,77.6243,9914.0
2022-08-15 13:15:00,89.89,89.89,89.83,89.85,13957.0,77.6243,77.6243,77.5725,77.5897,13957.0
2022-08-15 13:20:00,89.84,89.88,89.84,89.88,18781.0,77.5811,77.6156,77.5811,77.6156,18781.0
2022-08-15 13:25:00,89.88,89.91,89.83,89.84,41887.0,77.6156,77.6415,77.5725,77.5811,41887.0
2022-08-15 13:30:00,89.84,89.85,89.82,89.84,34684.0,77.5811,77.5897,77.5638,77.5811,34684.0
2022-08-15 13:35:00,89.83,89.85,89.82,89.84,14398.0,77.5725,77.5897,77.5638,77.5811,14398.0
2022-08-15 13:40:00,89.84,89.84,89.8,89.8,14617.0,77.5811,77.5811,77.5466,77.5466,14617.0
2022-08-15 13:45:00,89.8,89.83,89.79,89.83,32052.0,77.5466,77.5725,77.5379,77.5725,32052.0
2022-08-15 13:50:00,89.83,89.86,89.82,89.83,238473.0,77.5725,77.5984,77.5638,77.5725,238473.0
2022-08-15 13:55:00,89.82,89.83,89.79,89.81,23178.0,77.5638,77.5725,77.5379,77.5552,23178.0
2022-08-15 14:00:00,89.81,89.82,89.79,89.81,40528.0,77.5552,77.5638,77.5379,77.5552,40528.0
2022-08-15 14:05:00,89.81,89.81,89.79,89.8,11016.0,77.5552,77.5552,77.5379,77.5466,11016.0
2022-08-15 14:10:00,89.8,89.81,89.79,89.8,15504.0,77.5466,77.5552,77.5379,77.5466,15504.0
2022-08-15 14:15:00,89.81,89.83,89.79,89.83,16586.0,77.5552,77.5725,77.5379,77.5725,16586.0
2022-08-15 14:20:00,89.83,89.84,89.82,89.84,66502.0,77.5725,77.5811,77.5638,77.5811,66502.0
2022-08-15 14:25:00,89.83,89.84,89.8,89.83,205764.0,77.5725,77.5811,77.5466,77.5725,205764.0
2022-08-15 14:30:00,89.83,89.83,89.81,89.81,26272.0,77.5725,77.5725,77.5552,77.5552,26272.0
2022-08-15 14:35:00,89.8,89.85,89.8,89.84,97867.0,77.5466,77.5897,77.5466,77.5811,97867.0
2022-08-15 14:40:00,89.84,89.84,89.81,89.83,20123.0,77.5811,77.5811,77.5552,77.5725,20123.0
2022-08-15 14:45:00,89.83,89.88,89.82,89.84,48877.0,77.5725,77.6156,77.5638,77.5811,48877.0
2022-08-15 14:50:00,89.84,89.91,89.83,89.89,58023.0,77.5811,77.6415,77.5725,77.6243,58023.0
2022-08-15 14:55:00,89.89,89.94,89.87,89.92,75058.0,77.6243,77.6675,77.607,77.6502,75058.0
2022-08-15 15:00:00,89.91,89.96,89.89,89.94,79130.0,77.6415,77.6847,77.6243,77.6675,79130.0
2022-08-15 15:05:00,89.95,90.0,89.95,89.98,70619.0,77.6761,77.7193,77.6761,77.702,70619.0
2022-08-15 15:10:00,89.99,90.13,89.89,90.12,245503.0,77.7106,77.8315,77.6243,77.8229,245503.0
2022-08-15 15:15:00,90.12,90.29,90.04,90.23,478803.0,77.8229,77.9697,77.7538,77.9179,478803.0
2022-08-15 15:20:00,90.23,90.39,90.15,90.36,409139.0,77.9179,78.056,77.8488,78.0301,409139.0
2022-08-15 15:25:00,90.39,90.45,90.18,90.34,420823.0,78.056,78.1079,77.8747,78.0129,420823.0
2022-08-15 15:30:00,90.33,90.51,90.29,90.46,372056.0,78.0042,78.1597,77.9697,78.1165,372056.0
2022-08-15 15:35:00,90.47,90.47,90.29,90.35,131256.0,78.1251,78.1251,77.9697,78.0215,131256.0
2022-08-15 15:40:00,90.35,90.39,90.15,90.18,83060.0,78.0215,78.056,77.8488,77.8747,83060.0
2022-08-15 15:45:00,90.17,90.18,90.03,90.07,47138.0,77.8661,77.8747,77.7452,77.7797,47138.0
2022-08-15 15:50:00,90.09,90.1,90.02,90.03,70432.0,77.797,77.8056,77.7365,77.7452,70432.0
2022-08-15 15:55:00,90.03,90.05,89.97,90.01,298403.0,77.7452,77.7624,77.6934,77.7279,298403.0
2022-08-16 09:30:00,89.22,89.22,89.05,89.15,346908.0,77.0457,77.0457,76.8989,76.9852,346908.0
2022-08-16 09:35:00,89.14,89.16,89.09,89.12,150551.0,76.9766,76.9939,76.9334,76.9593,150551.0
2022-08-16 09:40:00,89.12,89.15,89.03,89.06,125094.0,76.9593,76.9852,76.8816,76.9075,125094.0
2022-08-16 09:45:00,89.05,89.05,88.97,88.99,483345.0,76.8989,76.8989,76.8298,76.8471,483345.0
2022-08-16 09:50:00,88.98,89.03,88.95,89.01,294995.0,76.8384,76.8816,76.8125,76.8644,294995.0
2022-08-16 09:55:00,89.01,89.03,88.99,89.03,61793.0,76.8644,76.8816,76.8471,76.8816,61793.0
2022-08-16 10:00:00,89.03,89.03,88.97,89.0,257866.0,76.8816,76.8816,76.8298,76.8557,257866.0
2022-08-16 10:05:00,89.0,89.0,88.91,88.92,276633.0,76.8557,76.8557,76.778,76.7866,276633.0
2022-08-16 10:10:00,88.93,88.98,88.91,88.98,141584.0,76.7953,76.8384,76.778,76.8384,141584.0
2022-08-16 10:15:00,88.98,88.98,88.91,88.91,60350.0,76.8384,76.8384,76.778,76.778,60350.0
2022-08-16 10:20:00,88.91,88.94,88.9,88.93,76168.0,76.778,76.8039,76.7694,76.7953,76168.0
2022-08-16 10:25:00,88.93,88.93,88.9,88.92,112952.0,76.7953,76.7953,76.7694,76.7866,112952.0
2022-08-16 10:30:00,88.92,88.94,88.89,88.93,53943.0,76.7866,76.8039,76.7607,76.7953,53943.0
2022-08-16 10:35:00,88.93,88.94,88.89,88.89,75829.0,76.7953,76.8039,76.7607,76.7607,75829.0
2022-08-16 10:40:00,88.89,88.95,88.89,88.95,19434.0,76.7607,76.8125,76.7607,76.8125,19434.0
2022-08-16 10:45:00,88.95,88.95,88.89,88.92,36931.0,76.8125,76.8125,76.7607,76.7866,36931.0
2022-08-16 10:50:00,88.92,88.93,88.88,88.9,29663.0,76.7866,76.7953,76.7521,76.7694,29663.0
2022-08-16 10:55:00,88.9,88.95,88.89,88.91,178070.0,76.7694,76.8125,76.7607,76.778,178070.0
2022-08-16 11:00:00,88.91,88.99,88.9,88.99,95321.0,76.778,76.8471,76.7694,76.8471,95321.0
2022-08-16 11:05:00,88.99,89.06,88.98,89.05,76974.0,76.8471,76.9075,76.8384,76.8989,76974.0
2022-08-16 11:10:00,89.05,89.16,89.04,89.16,87858.0,76.8989,76.9939,76.8903,76.9939,87858.0
2022-08-16 11:15:00,89.16,89.23,89.16,89.19,249171.0,76.9939,77.0543,76.9939,77.0198,249171.0
2022-08-16 11:20:00,89.2,89.23,89.19,89.22,176753.0,77.0284,77.0543,77.0198,77.0457,176753.0
2022-08-16 11:25:00,89.22,89.23,89.18,89.19,65991.0,77.0457,77.0543,77.0112,77.0198,65991.0
2022-08-16 11:30:00,89.18,89.22,89.17,89.19,51471.0,77.0112,77.0457,77.0025,77.0198,51471.0
2022-08-16 11:35:00,89.19,89.2,89.17,89.2,69459.0,77.0198,77.0284,77.0025,77.0284,69459.0
2022-08-16 11:40:00,89.2,89.21,89.2,89.2,31565.0,77.0284,77.0371,77.0284,77.0284,31565.0
2022-08-16 11:45:00,89.2,89.24,89.2,89.2,59381.0,77.0284,77.063,77.0284,77.0284,59381.0
2022-08-16 11:50:00,89.2,89.21,89.19,89.2,53921.0,77.0284,77.0371,77.0198,77.0284,53921.0
2022-08-16 11:55:00,89.2,89.23,89.18,89.23,91686.0,77.0284,77.0543,77.0112,77.0543,91686.0
2022-08-16 12:00:00,89.23,89.23,89.22,89.23,26555.0,77.0543,77.0543,77.0457,77.0543,26555.0
2022-08-16 12:05:00,89.23,89.23,89.22,89.23,9585.0,77.0543,77.0543,77.0457,77.0543,9585.0
2022-08-16 12:10:00,89.23,89.23,89.22,89.23,15995.0,77.0543,77.0543,77.0457,77.0543,15995.0
2022-08-16 12:15:00,89.23,89.23,89.22,89.23,14267.0,77.0543,77.0543,77.0457,77.0543,14267.0
2022-08-16 12:20:00,89.23,89.31,89.22,89.3,25218.0,77.0543,77.1234,77.0457,77.1148,25218.0
2022-08-16 12:25:00,89.3,89.33,89.26,89.31,60395.0,77.1148,77.1407,77.0802,77.1234,60395.0
2022-08-16 12:30:00,89.31,89.31,89.3,89.31,20674.0,77.1234,77.1234,77.1148,77.1234,20674.0
2022-08-16 12:35:00,89.31,89.31,89.29,89.3,37064.0,77.1234,77.1234,77.1061,77.1148,37064.0
2022-08-16 12:40:00,89.3,89.33,89.29,89.31,27539.0,77.1148,77.1407,77.1061,77.1234,27539.0
2022-08-16 12:45:00,89.31,89.33,89.3,89.31,155808.0,77.1234,77.1407,77.1148,77.1234,155808.0
2022-08-16 12:50:00,89.31,89.31,89.29,89.3,202644.0,77.1234,77.1234,77.1061,77.1148,202644.0
2022-08-16 12:55:00,89.3,89.33,89.29,89.31,43918.0,77.1148,77.1407,77.1061,77.1234,43918.0
2022-08-16 13:00:00,89.31,89.31,89.29,89.3,13410.0,77.1234,77.1234,77.1061,77.1148,13410.0
2022-08-16 13:05:00,89.3,89.3,89.28,89.29,9479.0,77.1148,77.1148,77.0975,77.1061,9479.0
2022-08-16 13:10:00,89.29,89.33,89.29,89.33,18934.0,77.1061,77.1407,77.1061,77.1407,18934.0
2022-08-16 13:15:00,89.33,89.33,89.31,89.31,9297.0,77.1407,77.1407,77.1234,77.1234,9297.0
2022-08-16 13:20:00,89.31,89.35,89.3,89.34,10366.0,77.1234,77.158,77.1148,77.1493,10366.0
2022-08-16 13:25:00,89.34,89.36,89.34,89.34,19196.0,77.1493,77.1666,77.1493,77.1493,19196.0
2022-08-16 13:30:00,89.35,89.37,89.34,89.36,13768.0,77.158,77.1752,77.1493,77.1666,13768.0
2022-08-16 13:35:00,89.36,89.41,89.35,89.39,17590.0,77.1666,77.2098,77.158,77.1925,17590.0
2022-08-16 13:40:00,89.39,89.39,89.38,89.39,15194.0,77.1925,77.1925,77.1839,77.1925,15194.0
2022-08-16 13:45:00,89.38,89.39,89.38,89.39,3949.0,77.1839,77.1925,77.1839,77.1925,3949.0
2022-08-16 13:50:00,89.39,89.42,89.38,89.4,16270.0,77.1925,77.2184,77.1839,77.2011,16270.0
2022-08-16 13:55:00,89.41,89.41,89.4,89.41,14836.0,77.2098,77.2098,77.2011,77.2098,14836.0
2022-08-16 14:00:00,89.41,89.43,89.4,89.43,39267.0,77.2098,77.227,77.2011,77.227,39267.0
2022-08-16 14:05:00,89.43,89.45,89.42,89.45,41845.0,77.227,77.2443,77.2184,77.2443,41845.0
2022-08-16 14:10:00,89.44,89.5,89.44,89.49,39100.0,77.2357,77.2875,77.2357,77.2789,39100.0
2022-08-16 14:15:00,89.48,89.5,89.48,89.5,12809.0,77.2702,77.2875,77.2702,77.2875,12809.0
2022-08-16 14:20:00,89.5,89.5,89.47,89.47,23549.0,77.2875,77.2875,77.2616,77.2616,23549.0
2022-08-16 14:25:00,89.48,89.48,89.46,89.47,25067.0,77.2702,77.2702,77.2529,77.2616,25067.0
2022-08-16 14:30:00,89.47,89.47,89.44,89.45,24700.0,77.2616,77.2616,77.2357,77.2443,24700.0
2022-08-16 14:35:00,89.45,89.45,89.35,89.37,21273.0,77.2443,77.2443,77.158,77.1752,21273.0
2022-08-16 14:40:00,89.37,89.37,89.27,89.33,172019.0,77.1752,77.1752,77.0889,77.1407,172019.0
2022-08-16 14:45:00,89.33,89.33,89.3,89.3,98141.0,77.1407,77.1407,77.1148,77.1148,98141.0
2022-08-16 14:50:00,89.3,89.33,89.3,89.31,143728.0,77.1148,77.1407,77.1148,77.1234,143728.0
2022-08-16 14:55:00,89.31,89.39,89.31,89.39,72328.0,77.1234,77.1925,77.1234,77.1925,72328.0
2022-08-16 15:00:00,89.39,89.41,89.38,89.4,68613.0,77.1925,77.2098,77.1839,77.2011,68613.0
2022-08-16 15:05:00,89.4,89.4,89.32,89.33,141360.0,77.2011,77.2011,77.1321,77.1407,141360.0
2022-08-16 15:10:00,89.34,89.34,89.31,89.33,31508.0,77.1493,77.1493,77.1234,77.1407,31508.0
2022-08-16 15:15:00,89.33,89.34,89.32,89.34,25319.0,77.1407,77.1493,77.1321,77.1493,25319.0
2022-08-16 15:20:00,89.34,89.34,89.3,89.31,96154.0,77.1493,77.1493,77.1148,77.1234,96154.0
2022-08-16 15:25:00,89.31,89.37,89.28,89.31,465365.0,77.1234,77.1752,77.0975,77.1234,465365.0
2022-08-16 15:30:00,89.3,89.34,89.3,89.32,92322.0,77.1148,77.1493,77.1148,77.1321,92322.0
2022-08-16 15:35:00,89.31,89.33,89.28,89.29,156957.0,77.1234,77.1407,77.0975,77.1061,156957.0
2022-08-16 15:40:00,89.29,89.29,89.25,89.27,123519.0,77.1061,77.1061,77.0716,77.0889,123519.0
2022-08-16 15:45:00,89.27,89.33,89.21,89.22,129639.0,77.0889,77.1407,77.0371,77.0457,129639.0
2022-08-16 15:50:00,89.24,89.31,89.23,89.25,290460.0,77.063,77.1234,77.0543,77.0716,290460.0
2022-08-16 15:55:00,89.25,89.31,89.21,89.24,302120.0,77.0716,77.1234,77.0371,77.063,302120.0
2022-08-17 09:30:00,88.31,88.32,88.11,88.14,108897.0,76.2599,76.2685,76.0872,76.1131,108897.0
2022-08-17 09:35:00,88.14,88.27,88.13,88.25,208707.0,76.1131,76.2253,76.1044,76.2081,208707.0
2022-08-17 09:40:00,88.25,88.26,88.15,88.21,185797.0,76.2081,76.2167,76.1217,76.1735,185797.0
2022-08-17 09:45:00,88.23,88.23,88.18,88.21,8474.0,76.1908,76.1908,76.1476,76.1735,8474.0
2022-08-17 09:50:00,88.2,88.22,88.17,88.21,32541.0,76.1649,76.1822,76.139,76.1735,32541.0
2022-08-17 09:55:00,88.21,88.23,88.16,88.17,68440.0,76.1735,76.1908,76.1303,76.139,68440.0
2022-08-17 10:00:00,88.17,88.17,88.16,88.17,29929.0,76.139,76.139,76.1303,76.139,29929.0
2022-08-17 10:05:00,88.17,88.25,88.16,88.21,25677.0,76.139,76.2081,76.1303,76.1735,25677.0
2022-08-17 10:10:00,88.21,88.21,88.18,88.2,20619.0,76.1735,76.1735,76.1476,76.1649,20619.0
2022-08-17 10:15:00,88.2,88.27,88.19,88.23,66253.0,76.1649,76.2253,76.1562,76.1908,66253.0
2022-08-17 10:20:00,88.24,88.25,88.22,88.23,28206.0,76.1994,76.2081,76.1822,76.1908,28206.0
2022-08-17 10:25:00,88.23,88.28,88.22,88.25,100220.0,76.1908,76.234,76.1822,76.2081,100220.0
2022-08-17 10:30:00,88.23,88.25,88.22,88.25,17064.0,76.1908,76.2081,76.1822,76.2081,17064.0
2022-08-17 10:35:00,88.25,88.25,88.22,88.25,196080.0,76.2081,76.2081,76.1822,76.2081,196080.0
2022-08-17 10:40:00,88.25,88.27,88.21,88.26,44665.0,76.2081,76.2253,76.1735,76.2167,44665.0
2022-08-17 10:45:00,88.26,88.26,88.21,88.23,48903.0,76.2167,76.2167,76.1735,76.1908,48903.0
2022-08-17 10:50:00,88.23,88.25,88.2,88.2,20052.0,76.1908,76.2081,76.1649,76.1649,20052.0
2022-08-17 10:55:00,88.19,88.19,88.11,88.12,53069.0,76.1562,76.1562,76.0872,76.0958,53069.0
2022-08-17 11:00:00,88.12,88.2,88.11,88.16,53536.0,76.0958,76.1649,76.0872,76.1303,53536.0
2022-08-17 11:05:00,88.17,88.18,88.11,88.11,35280.0,76.139,76.1476,76.0872,76.0872,35280.0
2022-08-17 11:10:00,88.11,88.12,88.09,88.09,17685.0,76.0872,76.0958,76.0699,76.0699,17685.0
2022-08-17 11:15:00,88.09,88.12,88.01,88.03,308859.0,76.0699,76.0958,76.0008,76.0181,308859.0
2022-08-17 11:20:00,88.03,88.05,88.02,88.05,19840.0,76.0181,76.0353,76.0094,76.0353,19840.0
2022-08-17 11:25:00,88.05,88.05,88.02,88.04,17322.0,76.0353,76.0353,76.0094,76.0267,17322.0
2022-08-17 11:30:00,88.04,88.06,88.03,88.05,25192.0,76.0267,76.044,76.0181,76.0353,25192.0
2022-08-17 11:35:00,88.06,88.06,88.0,88.03,130847.0,76.044,76.044,75.9922,76.0181,130847.0
2022-08-17 11:40:00,88.03,88.04,87.97,88.0,203116.0,76.0181,76.0267,75.9663,75.9922,203116.0
2022-08-17 11:45:00,88.0,88.0,87.9,87.91,84141.0,75.9922,75.9922,75.9058,75.9145,84141.0
2022-08-17 11:50:00,87.91,87.94,87.89,87.94,27663.0,75.9145,75.9404,75.8972,75.9404,27663.0
2022-08-17 11:55:00,87.94,87.95,87.87,87.88,25378.0,75.9404,75.949,75.8799,75.8885,25378.0
2022-08-17 12:00:00,87.88,87.9,87.87,87.9,19797.0,75.8885,75.9058,75.8799,75.9058,19797.0
2022-08-17 12:05:00,87.89,87.89,87.81,87.81,38683.0,75.8972,75.8972,75.8281,75.8281,38683.0
2022-08-17 12:10:00,87.81,87.84,87.79,87.8,31342.0,75.8281,75.854,75.8108,75.8195,31342.0
2022-08-17 12:15:00,87.8,87.8,87.63,87.68,184179.0,75.8195,75.8195,75.6727,75.7158,184179.0
2022-08-17 12:20:00,87.67,87.94,87.67,87.93,80660.0,75.7072,75.9404,75.7072,75.9317,80660.0
2022-08-17 12:25:00,87.93,87.94,87.87,87.89,50392.0,75.9317,75.9404,75.8799,75.8972,50392.0
2022-08-17 12:30:00,87.9,87.92,87.88,87.91,9229.0,75.9058,75.9231,75.8885,75.9145,9229.0
2022-08-17 12:35:00,87.93,88.03,87.92,88.03,318764.0,75.9317,76.0181,75.9231,76.0181,318764.0
2022-08-17 12:40:00,88.02,88.02,87.99,88.0,18493.0,76.0094,76.0094,75.9835,75.9922,18493.0
2022-08-17 12:45:00,88.0,88.0,87.97,87.98,10504.0,75.9922,75.9922,75.9663,75.9749,10504.0
2022-08-17 12:50:00,87.98,87.98,87.97,87.98,7608.0,75.9749,75.9749,75.9663,75.9749,7608.0
2022-08-17 12:55:00,87.98,87.98,87.96,87.98,35941.0,75.9749,75.9749,75.9576,75.9749,35941.0
2022-08-17 13:00:00,87.98,87.99,87.85,87.95,31207.0,75.9749,75.9835,75.8626,75.949,31207.0
2022-08-17 13:05:00,87.95,87.98,87.93,87.94,17586.0,75.949,75.9749,75.9317,75.9404,17586.0
2022-08-17 13:10:00,87.94,87.95,87.9,87.94,40697.0,75.9404,75.949,75.9058,75.9404,40697.0
2022-08-17 13:15:00,87.94,87.97,87.89,87.9,80161.0,75.9404,75.9663,75.8972,75.9058,80161.0
2022-08-17 13:20:00,87.89,87.9,87.89,87.9,14457.0,75.8972,75.9058,75.8972,75.9058,14457.0
2022-08-17 13:25:00,87.9,87.97,87.89,87.97,41960.0,75.9058,75.9663,75.8972,75.9663,41960.0
2022-08-17 13:30:00,87.97,87.99,87.91,87.92,38958.0,75.9663,75.9835,75.9145,75.9231,38958.0
2022-08-17 13:35:00,87.92,87.94,87.91,87.94,37262.0,75.9231,75.9404,75.9145,75.9404,37262.0
2022-08-17 13:40:00,87.94,87.94,87.88,87.89,18972.0,75.9404,75.9404,75.8885,75.8972,18972.0
2022-08-17 13:45:00,87.89,87.91,87.86,87.89,13749.0,75.8972,75.9145,75.8713,75.8972,13749.0
2022-08-17 13:50:00,87.89,87.9,87.88,87.88,10758.0,75.8972,75.9058,75.8885,75.8885,10758.0
2022-08-17 13:55:00,87.89,87.95,87.88,87.92,78226.0,75.8972,75.949,75.8885,75.9231,78226.0
2022-08-17 14:00:00,87.91,88.06,87.9,87.98,183667.0,75.9145,76.044,75.9058,75.9749,183667.0
2022-08-17 14:05:00,88.0,88.12,87.96,88.11,121621.0,75.9922,76.0958,75.9576,76.0872,121621.0
2022-08-17 14:10:00,88.1,88.27,88.07,88.27,141007.0,76.0785,76.2253,76.0526,76.2253,141007.0
2022-08-17 14:15:00,88.28,88.32,88.19,88.24,12768.0,76.234,76.2685,76.1562,76.1994,12768.0
2022-08-17 14:20:00,88.22,88.3,88.2,88.29,85910.0,76.1822,76.2512,76.1649,76.2426,85910.0
2022-08-17 14:25:00,88.31,88.41,88.26,88.37,136723.0,76.2599,76.3462,76.2167,76.3117,136723.0
2022-08-17 14:30:00,88.39,88.39,88.29,88.3,106376.0,76.329,76.329,76.2426,76.2512,106376.0
2022-08-17 14:35:00,88.3,88.38,88.28,88.37,178211.0,76.2512,76.3203,76.234,76.3117,178211.0
2022-08-17 14:40:00,88.38,88.44,88.37,88.41,86886.0,76.3203,76.3721,76.3117,76.3462,86886.0
2022-08-17 14:45:00,88.4,88.41,88.28,88.31,74273.0,76.3376,76.3462,76.234,76.2599,74273.0
2022-08-17 14:50:00,88.31,88.32,88.25,88.31,65909.0,76.2599,76.2685,76.2081,76.2599,65909.0
2022-08-17 14:55:00,88.31,88.31,88.28,88.29,123546.0,76.2599,76.2599,76.234,76.2426,123546.0
2022-08-17 15:00:00,88.29,88.31,88.28,88.3,68220.0,76.2426,76.2599,76.234,76.2512,68220.0
2022-08-17 15:05:00,88.3,88.32,88.27,88.31,47532.0,76.2512,76.2685,76.2253,76.2599,47532.0
2022-08-17 15:10:00,88.32,88.32,88.27,88.31,97699.0,76.2685,76.2685,76.2253,76.2599,97699.0
2022-08-17 15:15:00,88.32,88.32,88.27,88.29,233045.0,76.2685,76.2685,76.2253,76.2426,233045.0
2022-08-17 15:20:00,88.29,88.31,88.29,88.3,65905.0,76.2426,76.2599,76.2426,76.2512,65905.0
2022-08-17 15:25:00,88.31,88.32,88.29,88.31,58472.0,76.2599,76.2685,76.2426,76.2599,58472.0
2022-08-17 15:30:00,88.3,88.31,88.29,88.3,48096.0,76.2512,76.2599,76.2426,76.2512,48096.0
2022-08-17 15:35:00,88.3,88.32,88.26,88.3,95826.0,76.2512,76.2685,76.2167,76.2512,95826.0
2022-08-17 15:40:00,88.3,88.31,88.28,88.3,62680.0,76.2512,76.2599,76.234,76.2512,62680.0
2022-08-17 15:45:00,88.29,88.31,88.28,88.3,98433.0,76.2426,76.2599,76.234,76.2512,98433.0
2022-08-17 15:50:00,88.3,88.32,88.27,88.28,275179.0,76.2512,76.2685,76.2253,76.234,275179.0
2022-08-17 15:55:00,88.28,88.33,88.23,88.29,495606.0,76.234,76.2771,76.1908,76.2426,495606.0
2022-08-18 09:30:00,88.3,88.3,88.17,88.2,73721.0,76.2512,76.2512,76.139,76.1649,73721.0
2022-08-18 09:35:00,88.2,88.27,88.16,88.26,117158.0,76.1649,76.2253,76.1303,76.2167,117158.0
2022-08-18 09:40:00,88.26,88.29,88.2,88.2,62998.0,76.2167,76.2426,76.1649,76.1649,62998.0
2022-08-18 09:45:00,88.22,88.23,88.08,88.1,117675.0,76.1822,76.1908,76.0613,76.0785,117675.0
2022-08-18 09:50:00,88.1,88.14,88.07,88.09,46726.0,76.0785,76.1131,76.0526,76.0699,46726.0
2022-08-18 09:55:00,88.09,88.13,88.06,88.1,45396.0,76.0699,76.1044,76.044,76.0785,45396.0
2022-08-18 10:00:00,88.09,88.15,88.07,88.15,75882.0,76.0699,76.1217,76.0526,76.1217,75882.0
2022-08-18 10:05:00,88.15,88.19,88.1,88.17,128239.0,76.1217,76.1562,76.0785,76.139,128239.0
2022-08-18 10:10:00,88.18,88.3,88.17,88.29,112266.0,76.1476,76.2512,76.139,76.2426,112266.0
2022-08-18 10:15:00,88.28,88.29,88.24,88.26,40787.0,76.234,76.2426,76.1994,76.2167,40787.0
2022-08-18 10:20:00,88.26,88.26,88.19,88.26,31462.0,76.2167,76.2167,76.1562,76.2167,31462.0
2022-08-18 10:25:00,88.26,88.27,88.18,88.2,27475.0,76.2167,76.2253,76.1476,76.1649,27475.0
2022-08-18 10:30:00,88.2,88.26,88.2,88.25,20510.0,76.1649,76.2167,76.1649,76.2081,20510.0
2022-08-18 10:35:00,88.24,88.28,88.2,88.27,21375.0,76.1994,76.234,76.1649,76.2253,21375.0
2022-08-18 10:40:00,88.27,88.31,88.24,88.24,86459.0,76.2253,76.2599,76.1994,76.1994,86459.0
2022-08-18 10:45:00,88.24,88.25,88.16,88.21,75204.0,76.1994,76.2081,76.1303,76.1735,75204.0
2022-08-18 10:50:00,88.21,88.23,88.19,88.22,25029.0,76.1735,76.1908,76.1562,76.1822,25029.0
2022-08-18 10:55:00,88.22,88.23,88.18,88.19,69164.0,76.1822,76.1908,76.1476,76.1562,69164.0
2022-08-18 11:00:00,88.19,88.23,88.16,88.18,50802.0,76.1562,76.1908,76.1303,76.1476,50802.0
2022-08-18 11:05:00,88.19,88.21,88.15,88.15,204440.0,76.1562,76.1735,76.1217,76.1217,204440.0
2022-08-18 11:10:00,88.16,88.21,88.15,88.17,81385.0,76.1303,76.1735,76.1217,76.139,81385.0
2022-08-18 11:15:00,88.16,88.2,88.13,88.15,21387.0,76.1303,76.1649,76.1044,76.1217,21387.0
2022-08-18 11:20:00,88.15,88.16,88.09,88.14,59095.0,76.1217,76.1303,76.0699,76.1131,59095.0
2022-08-18 11:25:00,88.14,88.16,88.12,88.16,17026.0,76.1131,76.1303,76.0958,76.1303,17026.0
2022-08-18 11:30:00,88.16,88.16,88.1,88.12,52158.0,76.1303,76.1303,76.0785,76.0958,52158.0
2022-08-18 11:35:00,88.11,88.13,88.08,88.09,71680.0,76.0872,76.1044,76.0613,76.0699,71680.0
2022-08-18 11:40:00,88.1,88.11,88.07,88.1,14550.0,76.0785,76.0872,76.0526,76.0785,14550.0
2022-08-18 11:45:00,88.1,88.12,88.09,88.1,15386.0,76.0785,76.0958,76.0699,76.0785,15386.0
2022-08-18 11:50:00,88.1,88.11,88.08,88.11,28456.0,76.0785,76.0872,76.0613,76.0872,28456.0
2022-08-18 11:55:00,88.11,88.14,88.09,88.13,57843.0,76.0872,76.1131,76.0699,76.1044,57843.0
2022-08-18 12:00:00,88.13,88.16,88.12,88.13,16666.0,76.1044,76.1303,76.0958,76.1044,16666.0
2022-08-18 12:05:00,88.12,88.13,88.1,88.12,9988.0,76.0958,76.1044,76.0785,76.0958,9988.0
2022-08-18 12:10:00,88.13,88.13,88.09,88.11,17842.0,76.1044,76.1044,76.0699,76.0872,17842.0
2022-08-18 12:15:00,88.11,88.11,88.05,88.06,25215.0,76.0872,76.0872,76.0353,76.044,25215.0
2022-08-18 12:20:00,88.06,88.06,88.01,88.05,29009.0,76.044,76.044,76.0008,76.0353,29009.0
2022-08-18 12:25:00,88.05,88.12,88.05,88.08,33591.0,76.0353,76.0958,76.0353,76.0613,33591.0
2022-08-18 12:30:00,88.08,88.1,88.07,88.1,9783.0,76.0613,76.0785,76.0526,76.0785,9783.0
2022-08-18 12:35:00,88.1,88.1,88.04,88.06,11507.0,76.0785,76.0785,76.0267,76.044,11507.0
2022-08-18 12:40:00,88.06,88.06,87.96,87.97,31389.0,76.044,76.044,75.9576,75.9663,31389.0
2022-08-18 12:45:00,87.97,88.0,87.95,87.98,78055.0,75.9663,75.9922,75.949,75.9749,78055.0
2022-08-18 12:50:00,87.98,87.98,87.95,87.95,36619.0,75.9749,75.9749,75.949,75.949,36619.0
2022-08-18 12:55:00,87.96,87.97,87.92,87.92,10414.0,75.9576,75.9663,75.9231,75.9231,10414.0
2022-08-18 13:00:00,87.93,88.12,87.88,87.92,78698.0,75.9317,76.0958,75.8885,75.9231,78698.0
2022-08-18 13:05:00,87.89,87.99,87.89,87.99,10791.0,75.8972,75.9835,75.8972,75.9835,10791.0
2022-08-18 13:10:00,87.99,88.08,87.97,88.02,34487.0,75.9835,76.0613,75.9663,76.0094,34487.0
2022-08-18 13:15:00,87.99,88.06,87.98,88.02,9792.0,75.9835,76.044,75.9749,76.0094,9792.0
2022-08-18 13:20:00,88.01,88.03,87.97,88.0,13772.0,76.0008,76.0181,75.9663,75.9922,13772.0
2022-08-18 13:25:00,87.98,88.02,87.97,88.01,9147.0,75.9749,76.0094,75.9663,76.0008,9147.0
2022-08-18 13:30:00,88.0,88.0,87.96,87.97,7262.0,75.9922,75.9922,75.9576,75.9663,7262.0
2022-08-18 13:35:00,87.97,88.02,87.96,88.02,13831.0,75.9663,76.0094,75.9576,76.0094,13831.0
2022-08-18 13:40:00,88.02,88.04,87.97,87.98,7690.0,76.0094,76.0267,75.9663,75.9749,7690.0
2022-08-18 13:45:00,87.99,88.02,87.96,87.99,33728.0,75.9835,76.0094,75.9576,75.9835,33728.0
2022-08-18 13:50:00,87.99,88.02,87.96,88.01,19069.0,75.9835,76.0094,75.9576,76.0008,19069.0
2022-08-18 13:55:00,88.02,88.05,88.0,88.0,23821.0,76.0094,76.0353,75.9922,75.9922,23821.0
2022-08-18 14:00:00,88.01,88.07,88.01,88.06,23730.0,76.0008,76.0526,76.0008,76.044,23730.0
2022-08-18 14:05:00,88.05,88.05,88.01,88.02,67693.0,76.0353,76.0353,76.0008,76.0094,67693.0
2022-08-18 14:10:00,88.01,88.01,87.97,88.0,20156.0,76.0008,76.0008,75.9663,75.9922,20156.0
2022-08-18 14:15:00,87.99,88.01,87.99,88.0,28574.0,75.9835,76.0008,75.9835,75.9922,28574.0
2022-08-18 14:20:00,87.99,88.03,87.99,88.03,33999.0,75.9835,76.0181,75.9835,76.0181,33999.0
2022-08-18 14:25:00,88.03,88.04,88.0,88.02,14048.0,76.0181,76.0267,75.9922,76.0094,14048.0
2022-08-18 14:30:00,88.03,88.04,88.01,88.02,3663.0,76.0181,76.0267,76.0008,76.0094,3663.0
2022-08-18 14:35:00,88.02,88.03,87.99,88.02,22781.0,76.0094,76.0181,75.9835,76.0094,22781.0
2022-08-18 14:40:00,88.02,88.06,88.02,88.04,4276.0,76.0094,76.044,76.0094,76.0267,4276.0
2022-08-18 14:45:00,88.05,88.05,88.02,88.03,3236.0,76.0353,76.0353,76.0094,76.0181,3236.0
2022-08-18 14:50:00,88.03,88.07,88.0,88.06,62648.0,76.0181,76.0526,75.9922,76.044,62648.0
2022-08-18 14:55:00,88.06,88.08,88.02,88.02,7915.0,76.044,76.0613,76.0094,76.0094,7915.0
2022-08-18 15:00:00,88.03,88.07,88.01,88.07,16169.0,76.0181,76.0526,76.0008,76.0526,16169.0
2022-08-18 15:05:00,88.07,88.1,88.04,88.05,11641.0,76.0526,76.0785,76.0267,76.0353,11641.0
2022-08-18 15:10:00,88.05,88.11,88.05,88.11,45713.0,76.0353,76.0872,76.0353,76.0872,45713.0
2022-08-18 15:15:00,88.11,88.21,88.1,88.14,214447.0,76.0872,76.1735,76.0785,76.1131,214447.0
2022-08-18 15:20:00,88.15,88.21,88.14,88.21,68421.0,76.1217,76.1735,76.1131,76.1735,68421.0
2022-08-18 15:25:00,88.23,88.28,88.19,88.27,54212.0,76.1908,76.234,76.1562,76.2253,54212.0
2022-08-18 15:30:00,88.27,88.28,88.24,88.26,46435.0,76.2253,76.234,76.1994,76.2167,46435.0
2022-08-18 15:35:00,88.26,88.28,88.24,88.26,97927.0,76.2167,76.234,76.1994,76.2167,97927.0
2022-08-18 15:40:00,88.26,88.26,88.2,88.21,42480.0,76.2167,76.2167,76.1649,76.1735,42480.0
2022-08-18 15:45:00,88.22,88.25,88.19,88.2,67595.0,76.1822,76.2081,76.1562,76.1649,67595.0
2022-08-18 15:50:00,88.19,88.23,88.14,88.21,82949.0,76.1562,76.1908,76.1131,76.1735,82949.0
2022-08-18 15:55:00,88.22,88.24,88.14,88.14,109387.0,76.1822,76.1994,76.1131,76.1131,109387.0
2022-08-19 09:30:00,87.42,87.55,87.32,87.44,216314.0,75.4913,75.6036,75.405,75.5086,216314.0
2022-08-19 09:35:00,87.44,87.49,87.34,87.35,103780.0,75.5086,75.5518,75.4222,75.4309,103780.0
2022-08-19 09:40:00,87.35,87.4,87.32,87.37,59337.0,75.4309,75.474,75.405,75.4481,59337.0
2022-08-19 09:45:00,87.37,87.41,87.33,87.36,30933.0,75.4481,75.4827,75.4136,75.4395,30933.0
2022-08-19 09:50:00,87.36,87.41,87.35,87.37,143960.0,75.4395,75.4827,75.4309,75.4481,143960.0
2022-08-19 09:55:00,87.37,87.39,87.25,87.25,100244.0,75.4481,75.4654,75.3445,75.3445,100244.0
2022-08-19 10:00:00,87.27,87.29,87.21,87.21,186754.0,75.3618,75.3791,75.31,75.31,186754.0
2022-08-19 10:05:00,87.21,87.23,87.11,87.12,93724.0,75.31,75.3272,75.2236,75.2322,93724.0
2022-08-19 10:10:00,87.12,87.23,87.11,87.17,43595.0,75.2322,75.3272,75.2236,75.2754,43595.0
2022-08-19 10:15:00,87.17,87.19,87.13,87.19,55900.0,75.2754,75.2927,75.2409,75.2927,55900.0
2022-08-19 10:20:00,87.19,87.21,87.18,87.18,75914.0,75.2927,75.31,75.2841,75.2841,75914.0
2022-08-19 10:25:00,87.19,87.2,87.13,87.17,38223.0,75.2927,75.3013,75.2409,75.2754,38223.0
2022-08-19 10:30:00,87.17,87.18,87.15,87.17,60535.0,75.2754,75.2841,75.2582,75.2754,60535.0
2022-08-19 10:35:00,87.17,87.17,87.1,87.13,90325.0,75.2754,75.2754,75.215,75.2409,90325.0
2022-08-19 10:40:00,87.13,87.16,87.1,87.16,26222.0,75.2409,75.2668,75.215,75.2668,26222.0
2022-08-19 10:45:00,87.15,87.19,87.15,87.19,78015.0,75.2582,75.2927,75.2582,75.2927,78015.0
2022-08-19 10:50:00,87.19,87.19,87.07,87.1,126772.0,75.2927,75.2927,75.1891,75.215,126772.0
2022-08-19 10:55:00,87.11,87.11,87.0,87.01,85942.0,75.2236,75.2236,75.1286,75.1373,85942.0
2022-08-19 11:00:00,87.01,87.01,86.94,86.97,85702.0,75.1373,75.1373,75.0768,75.1027,85702.0
2022-08-19 11:05:00,86.97,87.02,86.96,86.98,46377.0,75.1027,75.1459,75.0941,75.1114,46377.0
2022-08-19 11:10:00,86.98,87.01,86.94,87.0,26845.0,75.1114,75.1373,75.0768,75.1286,26845.0
2022-08-19 11:15:00,86.99,87.06,86.98,87.06,29495.0,75.12,75.1804,75.1114,75.1804,29495.0
2022-08-19 11:20:00,87.05,87.06,87.0,87.02,43678.0,75.1718,75.1804,75.1286,75.1459,43678.0
2022-08-19 11:25:00,87.02,87.05,87.01,87.05,19546.0,75.1459,75.1718,75.1373,75.1718,19546.0
2022-08-19 11:30:00,87.04,87.04,86.93,86.93,117027.0,75.1632,75.1632,75.0682,75.0682,117027.0
2022-08-19 11:35:00,86.94,87.0,86.92,86.97,107462.0,75.0768,75.1286,75.0595,75.1027,107462.0
2022-08-19 11:40:00,86.96,87.01,86.94,87.01,41428.0,75.0941,75.1373,75.0768,75.1373,41428.0
2022-08-19 11:45:00,87.02,87.03,86.97,87.01,40079.0,75.1459,75.1545,75.1027,75.1373,40079.0
2022-08-19 11:50:00,87.0,87.05,86.99,87.02,56705.0,75.1286,75.1718,75.12,75.1459,56705.0
2022-08-19 11:55:00,87.02,87.05,87.01,87.05,41763.0,75.1459,75.1718,75.1373,75.1718,41763.0
2022-08-19 12:00:00,87.04,87.07,87.03,87.04,28754.0,75.1632,75.1891,75.1545,75.1632,28754.0
2022-08-19 12:05:00,87.04,87.04,87.02,87.03,10860.0,75.1632,75.1632,75.1459,75.1545,10860.0
2022-08-19 12:10:00,87.03,87.05,87.02,87.02,25967.0,75.1545,75.1718,75.1459,75.1459,25967.0
2022-08-19 12:15:00,87.03,87.05,87.01,87.04,19816.0,75.1545,75.1718,75.1373,75.1632,19816.0
2022-08-19 12:20:00,87.05,87.05,87.01,87.04,12830.0,75.1718,75.1718,75.1373,75.1632,12830.0
2022-08-19 12:25:00,87.05,87.07,87.03,87.04,28826.0,75.1718,75.1891,75.1545,75.1632,28826.0
2022-08-19 12:30:00,87.04,87.06,87.03,87.05,23157.0,75.1632,75.1804,75.1545,75.1718,23157.0
2022-08-19 12:35:00,87.05,87.07,87.04,87.06,18222.0,75.1718,75.1891,75.1632,75.1804,18222.0
2022-08-19 12:40:00,87.07,87.07,87.05,87.06,12845.0,75.1891,75.1891,75.1718,75.1804,12845.0
2022-08-19 12:45:00,87.06,87.07,87.05,87.06,16591.0,75.1804,75.1891,75.1718,75.1804,16591.0
2022-08-19 12:50:00,87.06,87.06,87.03,87.05,16364.0,75.1804,75.1804,75.1545,75.1718,16364.0
2022-08-19 12:55:00,87.05,87.08,87.02,87.06,105252.0,75.1718,75.1977,75.1459,75.1804,105252.0
2022-08-19 13:00:00,87.06,87.13,87.05,87.13,31128.0,75.1804,75.2409,75.1718,75.2409,31128.0
2022-08-19 13:05:00,87.13,87.13,87.11,87.12,14662.0,75.2409,75.2409,75.2236,75.2322,14662.0
2022-08-19 13:10:00,87.11,87.13,87.08,87.09,23107.0,75.2236,75.2409,75.1977,75.2063,23107.0
2022-08-19 13:15:00,87.09,87.09,87.04,87.04,24002.0,75.2063,75.2063,75.1632,75.1632,24002.0
2022-08-19 13:20:00,87.05,87.07,87.03,87.04,17606.0,75.1718,75.1891,75.1545,75.1632,17606.0
2022-08-19 13:25:00,87.03,87.05,87.02,87.05,20847.0,75.1545,75.1718,75.1459,75.1718,20847.0
2022-08-19 13:30:00,87.04,87.06,87.02,87.05,21604.0,75.1632,75.1804,75.1459,75.1718,21604.0
2022-08-19 13:35:00,87.05,87.05,87.04,87.04,19240.0,75.1718,75.1718,75.1632,75.1632,19240.0
2022-08-19 13:40:00,87.05,87.05,87.04,87.05,6972.0,75.1718,75.1718,75.1632,75.1718,6972.0
2022-08-19 13:45:00,87.05,87.09,87.04,87.09,16641.0,75.1718,75.2063,75.1632,75.2063,16641.0
2022-08-19 13:50:00,87.09,87.11,87.08,87.1,18938.0,75.2063,75.2236,75.1977,75.215,18938.0
2022-08-19 13:55:00,87.11,87.14,87.11,87.12,64697.0,75.2236,75.2495,75.2236,75.2322,64697.0
2022-08-19 14:00:00,87.12,87.12,87.08,87.11,16825.0,75.2322,75.2322,75.1977,75.2236,16825.0
2022-08-19 14:05:00,87.11,87.11,87.08,87.09,15675.0,75.2236,75.2236,75.1977,75.2063,15675.0
2022-08-19 14:10:00,87.09,87.1,87.06,87.06,20614.0,75.2063,75.215,75.1804,75.1804,20614.0
2022-08-19 14:15:00,87.06,87.06,87.04,87.05,32834.0,75.1804,75.1804,75.1632,75.1718,32834.0
2022-08-19 14:20:00,87.05,87.07,87.04,87.06,12278.0,75.1718,75.1891,75.1632,75.1804,12278.0
2022-08-19 14:25:00,87.06,87.09,87.05,87.06,12160.0,75.1804,75.2063,75.1718,75.1804,12160.0
2022-08-19 14:30:00,87.06,87.07,87.04,87.04,24487.0,75.1804,75.1891,75.1632,75.1632,24487.0
2022-08-19 14:35:00,87.04,87.05,87.02,87.02,24404.0,75.1632,75.1718,75.1459,75.1459,24404.0
2022-08-19 14:40:00,87.02,87.03,87.0,87.01,22054.0,75.1459,75.1545,75.1286,75.1373,22054.0
2022-08-19 14:45:00,87.01,87.01,86.99,87.0,71921.0,75.1373,75.1373,75.12,75.1286,71921.0
2022-08-19 14:50:00,87.0,87.02,86.96,86.96,114411.0,75.1286,75.1459,75.0941,75.0941,114411.0
2022-08-19 14:55:00,86.95,86.97,86.9,86.91,69038.0,75.0854,75.1027,75.0423,75.0509,69038.0
2022-08-19 15:00:00,86.91,86.93,86.86,86.87,229943.0,75.0509,75.0682,75.0077,75.0164,229943.0
2022-08-19 15:05:00,86.88,86.88,86.78,86.83,159373.0,75.025,75.025,74.9386,74.9818,159373.0
2022-08-19 15:10:00,86.82,86.86,86.79,86.86,127855.0,74.9732,75.0077,74.9473,75.0077,127855.0
2022-08-19 15:15:00,86.87,86.9,86.83,86.86,68945.0,75.0164,75.0423,74.9818,75.0077,68945.0
2022-08-19 15:20:00,86.85,86.86,86.81,86.81,66364.0,74.9991,75.0077,74.9645,74.9645,66364.0
2022-08-19 15:25:00,86.81,86.86,86.8,86.84,69709.0,74.9645,75.0077,74.9559,74.9905,69709.0
2022-08-19 15:30:00,86.84,86.85,86.81,86.81,47442.0,74.9905,74.9991,74.9645,74.9645,47442.0
2022-08-19 15:35:00,86.82,86.86,86.81,86.81,52471.0,74.9732,75.0077,74.9645,74.9645,52471.0
2022-08-19 15:40:00,86.81,86.85,86.81,86.82,90742.0,74.9645,74.9991,74.9645,74.9732,90742.0
2022-08-19 15:45:00,86.82,86.85,86.79,86.83,143071.0,74.9732,74.9991,74.9473,74.9818,143071.0
2022-08-19 15:50:00,86.82,86.84,86.79,86.8,153554.0,74.9732,74.9905,74.9473,74.9559,153554.0
2022-08-19 15:55:00,86.8,86.93,86.78,86.8,323458.0,74.9559,75.0682,74.9386,74.9559,323458.0
2022-08-22 09:30:00,86.37,86.38,86.26,86.28,190252.0,74.5846,74.5932,74.4896,74.5069,190252.0
2022-08-22 09:35:00,86.25,86.27,86.22,86.26,54517.0,74.481,74.4982,74.4551,74.4896,54517.0
2022-08-22 09:40:00,86.24,86.3,86.22,86.29,35676.0,74.4723,74.5241,74.4551,74.5155,35676.0
2022-08-22 09:45:00,86.3,86.3,86.22,86.23,34763.0,74.5241,74.5241,74.4551,74.4637,34763.0
2022-08-22 09:50:00,86.23,86.26,86.18,86.21,95305.0,74.4637,74.4896,74.4205,74.4464,95305.0
2022-08-22 09:55:00,86.21,86.23,86.14,86.15,75648.0,74.4464,74.4637,74.386,74.3946,75648.0
2022-08-22 10:00:00,86.15,86.17,86.12,86.16,102288.0,74.3946,74.4119,74.3687,74.4032,102288.0
2022-08-22 10:05:00,86.16,86.19,86.14,86.19,75414.0,74.4032,74.4291,74.386,74.4291,75414.0
2022-08-22 10:10:00,86.19,86.19,86.16,86.18,66520.0,74.4291,74.4291,74.4032,74.4205,66520.0
2022-08-22 10:15:00,86.17,86.21,86.16,86.17,38295.0,74.4119,74.4464,74.4032,74.4119,38295.0
2022-08-22 10:20:00,86.15,86.19,86.15,86.16,67831.0,74.3946,74.4291,74.3946,74.4032,67831.0
2022-08-22 10:25:00,86.16,86.16,86.08,86.08,127508.0,74.4032,74.4032,74.3342,74.3342,127508.0
2022-08-22 10:30:00,86.06,86.11,86.05,86.08,40845.0,74.3169,74.3601,74.3083,74.3342,40845.0
2022-08-22 10:35:00,86.08,86.11,86.07,86.09,38317.0,74.3342,74.3601,74.3255,74.3428,38317.0
2022-08-22 10:40:00,86.09,86.11,86.07,86.07,59699.0,74.3428,74.3601,74.3255,74.3255,59699.0
2022-08-22 10:45:00,86.06,86.12,86.03,86.11,302728.0,74.3169,74.3687,74.291,74.3601,302728.0
2022-08-22 10:50:00,86.11,86.12,86.08,86.09,49521.0,74.3601,74.3687,74.3342,74.3428,49521.0
2022-08-22 10:55:00,86.09,86.11,86.07,86.08,36977.0,74.3428,74.3601,74.3255,74.3342,36977.0
2022-08-22 11:00:00,86.07,86.09,86.07,86.07,41076.0,74.3255,74.3428,74.3255,74.3255,41076.0
2022-08-22 11:05:00,86.08,86.08,86.07,86.08,61155.0,74.3342,74.3342,74.3255,74.3342,61155.0
2022-08-22 11:10:00,86.08,86.11,86.01,86.09,192643.0,74.3342,74.3601,74.2737,74.3428,192643.0
2022-08-22 11:15:00,86.1,86.19,86.1,86.19,26241.0,74.3514,74.4291,74.3514,74.4291,26241.0
2022-08-22 11:20:00,86.19,86.2,86.14,86.18,159212.0,74.4291,74.4378,74.386,74.4205,159212.0
2022-08-22 11:25:00,86.19,86.19,86.14,86.16,139859.0,74.4291,74.4291,74.386,74.4032,139859.0
2022-08-22 11:30:00,86.16,86.16,86.12,86.15,129983.0,74.4032,74.4032,74.3687,74.3946,129983.0
2022-08-22 11:35:00,86.15,86.19,86.14,86.15,9638.0,74.3946,74.4291,74.386,74.3946,9638.0
2022-08-22 11:40:00,86.15,86.19,86.14,86.17,76896.0,74.3946,74.4291,74.386,74.4119,76896.0
2022-08-22 11:45:00,86.17,86.18,86.12,86.16,109008.0,74.4119,74.4205,74.3687,74.4032,109008.0
2022-08-22 11:50:00,86.16,86.2,86.14,86.16,13377.0,74.4032,74.4378,74.386,74.4032,13377.0
2022-08-22 11:55:00,86.17,86.18,86.16,86.17,6451.0,74.4119,74.4205,74.4032,74.4119,6451.0
2022-08-22 12:00:00,86.17,86.18,86.15,86.17,16040.0,74.4119,74.4205,74.3946,74.4119,16040.0
2022-08-22 12:05:00,86.16,86.17,86.16,86.16,69912.0,74.4032,74.4119,74.4032,74.4032,69912.0
2022-08-22 12:10:00,86.17,86.19,86.16,86.17,11341.0,74.4119,74.4291,74.4032,74.4119,11341.0
2022-08-22 12:15:00,86.17,86.19,86.15,86.18,64228.0,74.4119,74.4291,74.3946,74.4205,64228.0
2022-08-22 12:20:00,86.18,86.19,86.17,86.17,6054.0,74.4205,74.4291,74.4119,74.4119,6054.0
2022-08-22 12:25:00,86.17,86.18,86.15,86.16,15124.0,74.4119,74.4205,74.3946,74.4032,15124.0
2022-08-22 12:30:00,86.15,86.17,86.14,86.17,19327.0,74.3946,74.4119,74.386,74.4119,19327.0
2022-08-22 12:35:00,86.17,86.17,86.16,86.17,7618.0,74.4119,74.4119,74.4032,74.4119,7618.0
2022-08-22 12:40:00,86.17,86.17,86.13,86.13,9890.0,74.4119,74.4119,74.3773,74.3773,9890.0
2022-08-22 12:45:00,86.13,86.15,86.1,86.14,119364.0,74.3773,74.3946,74.3514,74.386,119364.0
2022-08-22 12:50:00,86.13,86.15,86.11,86.12,17014.0,74.3773,74.3946,74.3601,74.3687,17014.0
2022-08-22 12:55:00,86.11,86.14,86.08,86.14,97792.0,74.3601,74.386,74.3342,74.386,97792.0
2022-08-22 13:00:00,86.14,86.15,86.11,86.12,14331.0,74.386,74.3946,74.3601,74.3687,14331.0
2022-08-22 13:05:00,86.12,86.14,86.11,86.12,8607.0,74.3687,74.386,74.3601,74.3687,8607.0
2022-08-22 13:10:00,86.13,86.13,86.1,86.13,20229.0,74.3773,74.3773,74.3514,74.3773,20229.0
2022-08-22 13:15:00,86.13,86.14,86.12,86.13,8000.0,74.3773,74.386,74.3687,74.3773,8000.0
2022-08-22 13:20:00,86.12,86.13,86.1,86.12,114046.0,74.3687,74.3773,74.3514,74.3687,114046.0
2022-08-22 13:25:00,86.12,86.12,86.11,86.11,18899.0,74.3687,74.3687,74.3601,74.3601,18899.0
2022-08-22 13:30:00,86.12,86.12,86.11,86.12,9506.0,74.3687,74.3687,74.3601,74.3687,9506.0
2022-08-22 13:35:00,86.12,86.14,86.11,86.13,16586.0,74.3687,74.386,74.3601,74.3773,16586.0
2022-08-22 13:40:00,86.13,86.14,86.12,86.14,16304.0,74.3773,74.386,74.3687,74.386,16304.0
2022-08-22 13:45:00,86.14,86.15,86.12,86.13,6725.0,74.386,74.3946,74.3687,74.3773,6725.0
2022-08-22 13:50:00,86.13,86.13,86.11,86.12,12570.0,74.3773,74.3773,74.3601,74.3687,12570.0
2022-08-22 13:55:00,86.12,86.12,86.11,86.12,15966.0,74.3687,74.3687,74.3601,74.3687,15966.0
2022-08-22 14:00:00,86.12,86.12,86.06,86.06,44723.0,74.3687,74.3687,74.3169,74.3169,44723.0
2022-08-22 14:05:00,86.06,86.09,86.06,86.08,39209.0,74.3169,74.3428,74.3169,74.3342,39209.0
2022-08-22 14:10:00,86.08,86.1,86.06,86.1,15842.0,74.3342,74.3514,74.3169,74.3514,15842.0
2022-08-22 14:15:00,86.09,86.12,86.09,86.12,28715.0,74.3428,74.3687,74.3428,74.3687,28715.0
2022-08-22 14:20:00,86.12,86.12,86.09,86.09,24519.0,74.3687,74.3687,74.3428,74.3428,24519.0
2022-08-22 14:25:00,86.09,86.11,86.08,86.09,18097.0,74.3428,74.3601,74.3342,74.3428,18097.0
2022-08-22 14:30:00,86.09,86.1,86.07,86.09,12045.0,74.3428,74.3514,74.3255,74.3428,12045.0
2022-08-22 14:35:00,86.08,86.12,86.07,86.11,13587.0,74.3342,74.3687,74.3255,74.3601,13587.0
2022-08-22 14:40:00,86.1,86.11,86.07,86.08,20584.0,74.3514,74.3601,74.3255,74.3342,20584.0
2022-08-22 14:45:00,86.08,86.09,86.05,86.06,16054.0,74.3342,74.3428,74.3083,74.3169,16054.0
2022-08-22 14:50:00,86.06,86.08,86.05,86.08,9456.0,74.3169,74.3342,74.3083,74.3342,9456.0
2022-08-22 14:55:00,86.07,86.12,86.07,86.12,42126.0,74.3255,74.3687,74.3255,74.3687,42126.0
2022-08-22 15:00:00,86.11,86.14,86.09,86.09,20058.0,74.3601,74.386,74.3428,74.3428,20058.0
2022-08-22 15:05:00,86.09,86.1,86.08,86.09,10639.0,74.3428,74.3514,74.3342,74.3428,10639.0
2022-08-22 15:10:00,86.09,86.09,86.07,86.08,14354.0,74.3428,74.3428,74.3255,74.3342,14354.0
2022-08-22 15:15:00,86.09,86.11,86.07,86.07,15578.0,74.3428,74.3601,74.3255,74.3255,15578.0
2022-08-22 15:20:00,86.07,86.08,86.05,86.07,13717.0,74.3255,74.3342,74.3083,74.3255,13717.0
2022-08-22 15:25:00,86.08,86.09,86.07,86.08,23358.0,74.3342,74.3428,74.3255,74.3342,23358.0
2022-08-22 15:30:00,86.08,86.09,86.07,86.08,68879.0,74.3342,74.3428,74.3255,74.3342,68879.0
2022-08-22 15:35:00,86.08,86.09,86.01,86.04,192556.0,74.3342,74.3428,74.2737,74.2996,192556.0
2022-08-22 15:40:00,86.03,86.03,85.99,86.0,43441.0,74.291,74.291,74.2564,74.2651,43441.0
2022-08-22 15:45:00,86.0,86.04,85.99,86.03,30344.0,74.2651,74.2996,74.2564,74.291,30344.0
2022-08-22 15:50:00,86.03,86.15,86.02,86.14,149848.0,74.291,74.3946,74.2823,74.386,149848.0
2022-08-22 15:55:00,86.14,86.17,86.09,86.15,127351.0,74.386,74.4119,74.3428,74.3946,127351.0
2022-08-23 09:30:00,86.65,86.75,86.61,86.61,203878.0,74.8264,74.9127,74.7918,74.7918,203878.0
2022-08-23 09:35:00,86.62,86.66,86.57,86.6,85294.0,74.8005,74.835,74.7573,74.7832,85294.0
2022-08-23 09:40:00,86.61,86.61,86.52,86.52,61446.0,74.7918,74.7918,74.7141,74.7141,61446.0
2022-08-23 09:45:00,86.54,86.85,86.52,86.8,112108.0,74.7314,74.9991,74.7141,74.9559,112108.0
2022-08-23 09:50:00,86.8,86.91,86.77,86.81,227423.0,74.9559,75.0509,74.93,74.9645,227423.0
2022-08-23 09:55:00,86.82,86.94,86.8,86.85,162118.0,74.9732,75.0768,74.9559,74.9991,162118.0
2022-08-23 10:00:00,86.84,87.0,86.83,86.94,66321.0,74.9905,75.1286,74.9818,75.0768,66321.0
2022-08-23 10:05:00,86.96,87.15,86.96,87.15,73278.0,75.0941,75.2582,75.0941,75.2582,73278.0
2022-08-23 10:10:00,87.15,87.32,87.13,87.31,102445.0,75.2582,75.405,75.2409,75.3963,102445.0
2022-08-23 10:15:00,87.31,87.31,87.27,87.29,29955.0,75.3963,75.3963,75.3618,75.3791,29955.0
2022-08-23 10:20:00,87.29,87.31,87.22,87.22,100001.0,75.3791,75.3963,75.3186,75.3186,100001.0
2022-08-23 10:25:00,87.22,87.22,87.14,87.18,35576.0,75.3186,75.3186,75.2495,75.2841,35576.0
2022-08-23 10:30:00,87.18,87.25,87.17,87.24,40382.0,75.2841,75.3445,75.2754,75.3359,40382.0
2022-08-23 10:35:00,87.25,87.26,87.16,87.23,51196.0,75.3445,75.3531,75.2668,75.3272,51196.0
2022-08-23 10:40:00,87.23,87.26,87.2,87.25,122356.0,75.3272,75.3531,75.3013,75.3445,122356.0
2022-08-23 10:45:00,87.25,87.29,87.2,87.29,38884.0,75.3445,75.3791,75.3013,75.3791,38884.0
2022-08-23 10:50:00,87.29,87.33,87.18,87.19,162616.0,75.3791,75.4136,75.2841,75.2927,162616.0
2022-08-23 10:55:00,87.19,87.24,87.18,87.21,74756.0,75.2927,75.3359,75.2841,75.31,74756.0
2022-08-23 11:00:00,87.22,87.24,87.18,87.23,27600.0,75.3186,75.3359,75.2841,75.3272,27600.0
2022-08-23 11:05:00,87.23,87.26,87.18,87.26,41664.0,75.3272,75.3531,75.2841,75.3531,41664.0
2022-08-23 11:10:00,87.26,87.35,87.26,87.35,17670.0,75.3531,75.4309,75.3531,75.4309,17670.0
2022-08-23 11:15:00,87.35,87.44,87.35,87.4,154166.0,75.4309,75.5086,75.4309,75.474,154166.0
2022-08-23 11:20:00,87.4,87.41,87.36,87.38,33766.0,75.474,75.4827,75.4395,75.4568,33766.0
2022-08-23 11:25:00,87.38,87.4,87.3,87.31,55163.0,75.4568,75.474,75.3877,75.3963,55163.0
2022-08-23 11:30:00,87.31,87.33,87.26,87.27,34972.0,75.3963,75.4136,75.3531,75.3618,34972.0
2022-08-23 11:35:00,87.3,87.31,87.29,87.3,12797.0,75.3877,75.3963,75.3791,75.3877,12797.0
2022-08-23 11:40:00,87.3,87.31,87.24,87.31,30560.0,75.3877,75.3963,75.3359,75.3963,30560.0
2022-08-23 11:45:00,87.3,87.3,87.24,87.25,59837.0,75.3877,75.3877,75.3359,75.3445,59837.0
2022-08-23 11:50:00,87.25,87.27,87.21,87.21,25776.0,75.3445,75.3618,75.31,75.31,25776.0
2022-08-23 11:55:00,87.22,87.22,87.18,87.2,18747.0,75.3186,75.3186,75.2841,75.3013,18747.0
2022-08-23 12:00:00,87.2,87.21,87.14,87.15,34384.0,75.3013,75.31,75.2495,75.2582,34384.0
2022-08-23 12:05:00,87.15,87.17,87.14,87.15,24597.0,75.2582,75.2754,75.2495,75.2582,24597.0
2022-08-23 12:10:00,87.15,87.16,87.1,87.11,81810.0,75.2582,75.2668,75.215,75.2236,81810.0
2022-08-23 12:15:00,87.11,87.11,87.09,87.11,13337.0,75.2236,75.2236,75.2063,75.2236,13337.0
2022-08-23 12:20:00,87.11,87.11,87.1,87.11,12330.0,75.2236,75.2236,75.215,75.2236,12330.0
2022-08-23 12:25:00,87.11,87.11,87.09,87.09,35259.0,75.2236,75.2236,75.2063,75.2063,35259.0
2022-08-23 12:30:00,87.09,87.11,87.08,87.08,49874.0,75.2063,75.2236,75.1977,75.1977,49874.0
2022-08-23 12:35:00,87.09,87.11,87.07,87.11,25131.0,75.2063,75.2236,75.1891,75.2236,25131.0
2022-08-23 12:40:00,87.1,87.11,87.09,87.1,19024.0,75.215,75.2236,75.2063,75.215,19024.0
2022-08-23 12:45:00,87.1,87.14,87.08,87.08,43010.0,75.215,75.2495,75.1977,75.1977,43010.0
2022-08-23 12:50:00,87.08,87.14,87.06,87.09,177847.0,75.1977,75.2495,75.1804,75.2063,177847.0
2022-08-23 12:55:00,87.09,87.13,87.09,87.1,20482.0,75.2063,75.2409,75.2063,75.215,20482.0
2022-08-23 13:00:00,87.1,87.1,87.05,87.05,47277.0,75.215,75.215,75.1718,75.1718,47277.0
2022-08-23 13:05:00,87.06,87.07,87.0,87.05,63243.0,75.1804,75.1891,75.1286,75.1718,63243.0
2022-08-23 13:10:00,87.05,87.06,87.01,87.03,13450.0,75.1718,75.1804,75.1373,75.1545,13450.0
2022-08-23 13:15:00,87.04,87.05,86.99,86.99,22030.0,75.1632,75.1718,75.12,75.12,22030.0
2022-08-23 13:20:00,86.99,87.0,86.99,87.0,8085.0,75.12,75.1286,75.12,75.1286,8085.0
2022-08-23 13:25:00,87.0,87.01,86.99,87.0,17377.0,75.1286,75.1373,75.12,75.1286,17377.0
2022-08-23 13:30:00,87.0,87.0,86.97,86.98,14761.0,75.1286,75.1286,75.1027,75.1114,14761.0
2022-08-23 13:35:00,86.97,86.97,86.94,86.94,15991.0,75.1027,75.1027,75.0768,75.0768,15991.0
2022-08-23 13:40:00,86.94,86.96,86.93,86.95,11972.0,75.0768,75.0941,75.0682,75.0854,11972.0
2022-08-23 13:45:00,86.96,86.96,86.89,86.93,51066.0,75.0941,75.0941,75.0336,75.0682,51066.0
2022-08-23 13:50:00,86.93,86.93,86.89,86.91,18687.0,75.0682,75.0682,75.0336,75.0509,18687.0
2022-08-23 13:55:00,86.91,86.92,86.9,86.9,10621.0,75.0509,75.0595,75.0423,75.0423,10621.0
2022-08-23 14:00:00,86.9,86.92,86.87,86.92,23661.0,75.0423,75.0595,75.0164,75.0595,23661.0
2022-08-23 14:05:00,86.92,86.96,86.91,86.95,26397.0,75.0595,75.0941,75.0509,75.0854,26397.0
2022-08-23 14:10:00,86.95,86.96,86.92,86.92,16459.0,75.0854,75.0941,75.0595,75.0595,16459.0
2022-08-23 14:15:00,86.92,86.96,86.92,86.95,10993.0,75.0595,75.0941,75.0595,75.0854,10993.0
2022-08-23 14:20:00,86.96,87.0,86.94,87.0,50429.0,75.0941,75.1286,75.0768,75.1286,50429.0
2022-08-23 14:25:00,87.0,87.01,86.99,87.0,64239.0,75.1286,75.1373,75.12,75.1286,64239.0
2022-08-23 14:30:00,87.0,87.01,86.96,87.0,56323.0,75.1286,75.1373,75.0941,75.1286,56323.0
2022-08-23 14:35:00,87.0,87.03,86.99,87.03,76069.0,75.1286,75.1545,75.12,75.1545,76069.0
2022-08-23 14:40:00,87.02,87.03,86.99,87.0,109452.0,75.1459,75.1545,75.12,75.1286,109452.0
2022-08-23 14:45:00,87.0,87.01,86.99,87.0,56716.0,75.1286,75.1373,75.12,75.1286,56716.0
2022-08-23 14:50:00,87.0,87.01,86.99,87.0,26341.0,75.1286,75.1373,75.12,75.1286,26341.0
2022-08-23 14:55:00,87.0,87.02,86.99,87.0,31530.0,75.1286,75.1459,75.12,75.1286,31530.0
2022-08-23 15:00:00,87.0,87.01,86.99,87.01,32529.0,75.1286,75.1373,75.12,75.1373,32529.0
2022-08-23 15:05:00,87.01,87.01,86.99,86.99,47168.0,75.1373,75.1373,75.12,75.12,47168.0
2022-08-23 15:10:00,87.0,87.04,86.99,87.02,72748.0,75.1286,75.1632,75.12,75.1459,72748.0
2022-08-23 15:15:00,87.03,87.07,87.01,87.06,98956.0,75.1545,75.1891,75.1373,75.1804,98956.0
2022-08-23 15:20:00,87.06,87.06,87.04,87.05,112586.0,75.1804,75.1804,75.1632,75.1718,112586.0
2022-08-23 15:25:00,87.05,87.07,87.05,87.05,87120.0,75.1718,75.1891,75.1718,75.1718,87120.0
2022-08-23 15:30:00,87.06,87.06,87.01,87.02,92468.0,75.1804,75.1804,75.1373,75.1459,92468.0
2022-08-23 15:35:00,87.02,87.05,86.99,87.02,179011.0,75.1459,75.1718,75.12,75.1459,179011.0
2022-08-23 15:40:00,87.02,87.03,86.99,87.01,120144.0,75.1459,75.1545,75.12,75.1373,120144.0
2022-08-23 15:45:00,87.02,87.03,86.99,87.01,85513.0,75.1459,75.1545,75.12,75.1373,85513.0
2022-08-23 15:50:00,87.0,87.04,86.99,87.04,127027.0,75.1286,75.1632,75.12,75.1632,127027.0
2022-08-23 15:55:00,87.04,87.09,87.0,87.01,274650.0,75.1632,75.2063,75.1286,75.1373,274650.0
2022-08-24 09:30:00,87.24,87.29,87.1,87.11,116702.0,75.3359,75.3791,75.215,75.2236,116702.0
2022-08-24 09:35:00,87.1,87.14,87.08,87.13,45430.0,75.215,75.2495,75.1977,75.2409,45430.0
2022-08-24 09:40:00,87.12,87.14,87.07,87.12,54614.0,75.2322,75.2495,75.1891,75.2322,54614.0
2022-08-24 09:45:00,87.13,87.15,87.08,87.08,20109.0,75.2409,75.2582,75.1977,75.1977,20109.0
2022-08-24 09:50:00,87.08,87.15,87.05,87.14,100767.0,75.1977,75.2582,75.1718,75.2495,100767.0
2022-08-24 09:55:00,87.14,87.15,87.13,87.13,10245.0,75.2495,75.2582,75.2409,75.2409,10245.0
2022-08-24 10:00:00,87.14,87.16,87.13,87.13,31112.0,75.2495,75.2668,75.2409,75.2409,31112.0
2022-08-24 10:05:00,87.13,87.15,87.12,87.14,8207.0,75.2409,75.2582,75.2322,75.2495,8207.0
2022-08-24 10:10:00,87.15,87.21,87.14,87.19,108454.0,75.2582,75.31,75.2495,75.2927,108454.0
2022-08-24 10:15:00,87.2,87.33,87.19,87.33,20969.0,75.3013,75.4136,75.2927,75.4136,20969.0
2022-08-24 10:20:00,87.33,87.39,87.32,87.36,101943.0,75.4136,75.4654,75.405,75.4395,101943.0
2022-08-24 10:25:00,87.37,87.39,87.33,87.33,74208.0,75.4481,75.4654,75.4136,75.4136,74208.0
2022-08-24 10:30:00,87.34,87.36,87.27,87.3,69179.0,75.4222,75.4395,75.3618,75.3877,69179.0
2022-08-24 10:35:00,87.29,87.32,87.26,87.28,52063.0,75.3791,75.405,75.3531,75.3704,52063.0
2022-08-24 10:40:00,87.27,87.28,87.21,87.26,73368.0,75.3618,75.3704,75.31,75.3531,73368.0
2022-08-24 10:45:00,87.26,87.27,87.24,87.24,45029.0,75.3531,75.3618,75.3359,75.3359,45029.0
2022-08-24 10:50:00,87.24,87.26,87.21,87.26,22744.0,75.3359,75.3531,75.31,75.3531,22744.0
2022-08-24 10:55:00,87.26,87.28,87.24,87.26,19386.0,75.3531,75.3704,75.3359,75.3531,19386.0
2022-08-24 11:00:00,87.27,87.27,87.24,87.25,14713.0,75.3618,75.3618,75.3359,75.3445,14713.0
2022-08-24 11:05:00,87.25,87.25,87.18,87.24,113087.0,75.3445,75.3445,75.2841,75.3359,113087.0
2022-08-24 11:10:00,87.25,87.29,87.25,87.27,12084.0,75.3445,75.3791,75.3445,75.3618,12084.0
2022-08-24 11:15:00,87.28,87.33,87.27,87.28,44414.0,75.3704,75.4136,75.3618,75.3704,44414.0
2022-08-24 11:20:00,87.28,87.32,87.27,87.31,10702.0,75.3704,75.405,75.3618,75.3963,10702.0
2022-08-24 11:25:00,87.31,87.32,87.3,87.31,12647.0,75.3963,75.405,75.3877,75.3963,12647.0
2022-08-24 11:30:00,87.31,87.31,87.28,87.29,12489.0,75.3963,75.3963,75.3704,75.3791,12489.0
2022-08-24 11:35:00,87.29,87.34,87.28,87.34,6779.0,75.3791,75.4222,75.3704,75.4222,6779.0
2022-08-24 11:40:00,87.33,87.33,87.3,87.3,5822.0,75.4136,75.4136,75.3877,75.3877,5822.0
2022-08-24 11:45:00,87.31,87.35,87.3,87.34,154115.0,75.3963,75.4309,75.3877,75.4222,154115.0
2022-08-24 11:50:00,87.34,87.35,87.31,87.33,58934.0,75.4222,75.4309,75.3963,75.4136,58934.0
2022-08-24 11:55:00,87.33,87.33,87.3,87.3,5752.0,75.4136,75.4136,75.3877,75.3877,5752.0
2022-08-24 12:00:00,87.29,87.29,87.25,87.26,5236.0,75.3791,75.3791,75.3445,75.3531,5236.0
2022-08-24 12:05:00,87.26,87.27,87.25,87.26,61018.0,75.3531,75.3618,75.3445,75.3531,61018.0
2022-08-24 12:10:00,87.25,87.27,87.24,87.26,11976.0,75.3445,75.3618,75.3359,75.3531,11976.0
2022-08-24 12:15:00,87.26,87.29,87.24,87.25,5750.0,75.3531,75.3791,75.3359,75.3445,5750.0
2022-08-24 12:20:00,87.24,87.25,87.2,87.2,9173.0,75.3359,75.3445,75.3013,75.3013,9173.0
2022-08-24 12:25:00,87.2,87.22,87.16,87.17,5009.0,75.3013,75.3186,75.2668,75.2754,5009.0
2022-08-24 12:30:00,87.17,87.18,87.13,87.18,54094.0,75.2754,75.2841,75.2409,75.2841,54094.0
2022-08-24 12:35:00,87.17,87.18,87.12,87.13,24749.0,75.2754,75.2841,75.2322,75.2409,24749.0
2022-08-24 12:40:00,87.13,87.13,87.09,87.1,21891.0,75.2409,75.2409,75.2063,75.215,21891.0
2022-08-24 12:45:00,87.1,87.12,87.08,87.08,16401.0,75.215,75.2322,75.1977,75.1977,16401.0
2022-08-24 12:50:00,87.07,87.1,87.06,87.06,24852.0,75.1891,75.215,75.1804,75.1804,24852.0
2022-08-24 12:55:00,87.06,87.07,87.03,87.07,9456.0,75.1804,75.1891,75.1545,75.1891,9456.0
2022-08-24 13:00:00,87.08,87.08,87.0,87.02,13289.0,75.1977,75.1977,75.1286,75.1459,13289.0
2022-08-24 13:05:00,87.02,87.06,87.01,87.05,13640.0,75.1459,75.1804,75.1373,75.1718,13640.0
2022-08-24 13:10:00,87.05,87.05,86.99,87.0,7462.0,75.1718,75.1718,75.12,75.1286,7462.0
2022-08-24 13:15:00,87.04,87.04,86.97,86.97,9680.0,75.1632,75.1632,75.1027,75.1027,9680.0
2022-08-24 13:20:00,86.98,86.98,86.93,86.94,28624.0,75.1114,75.1114,75.0682,75.0768,28624.0
2022-08-24 13:25:00,86.93,86.96,86.9,86.91,17808.0,75.0682,75.0941,75.0423,75.0509,17808.0
2022-08-24 13:30:00,86.9,86.91,86.88,86.9,11037.0,75.0423,75.0509,75.025,75.0423,11037.0
2022-08-24 13:35:00,86.9,86.94,86.89,86.91,57144.0,75.0423,75.0768,75.0336,75.0509,57144.0
2022-08-24 13:40:00,86.91,86.97,86.9,86.97,46824.0,75.0509,75.1027,75.0423,75.1027,46824.0
2022-08-24 13:45:00,86.97,87.01,86.97,86.98,13499.0,75.1027,75.1373,75.1027,75.1114,13499.0
2022-08-24 13:50:00,86.99,87.01,86.98,87.0,6319.0,75.12,75.1373,75.1114,75.1286,6319.0
2022-08-24 13:55:00,87.0,87.03,86.99,87.01,8593.0,75.1286,75.1545,75.12,75.1373,8593.0
2022-08-24 14:00:00,87.01,87.01,86.99,86.99,17230.0,75.1373,75.1373,75.12,75.12,17230.0
2022-08-24 14:05:00,87.0,87.01,86.98,86.99,92683.0,75.1286,75.1373,75.1114,75.12,92683.0
2022-08-24 14:10:00,86.99,86.99,86.95,86.95,27405.0,75.12,75.12,75.0854,75.0854,27405.0
2022-08-24 14:15:00,86.96,86.97,86.94,86.95,6834.0,75.0941,75.1027,75.0768,75.0854,6834.0
2022-08-24 14:20:00,86.96,86.96,86.93,86.94,28384.0,75.0941,75.0941,75.0682,75.0768,28384.0
2022-08-24 14:25:00,86.94,86.94,86.9,86.92,6447.0,75.0768,75.0768,75.0423,75.0595,6447.0
2022-08-24 14:30:00,86.92,86.93,86.88,86.89,7597.0,75.0595,75.0682,75.025,75.0336,7597.0
2022-08-24 14:35:00,86.89,86.91,86.89,86.9,19154.0,75.0336,75.0509,75.0336,75.0423,19154.0
2022-08-24 14:40:00,86.91,86.92,86.89,86.9,9947.0,75.0509,75.0595,75.0336,75.0423,9947.0
2022-08-24 14:45:00,86.9,86.93,86.89,86.9,6581.0,75.0423,75.0682,75.0336,75.0423,6581.0
2022-08-24 14:50:00,86.91,86.91,86.89,86.91,21046.0,75.0509,75.0509,75.0336,75.0509,21046.0
2022-08-24 14:55:00,86.91,86.93,86.89,86.91,12342.0,75.0509,75.0682,75.0336,75.0509,12342.0
2022-08-24 15:00:00,86.91,86.92,86.89,86.91,6937.0,75.0509,75.0595,75.0336,75.0509,6937.0
2022-08-24 15:05:00,86.91,86.93,86.9,86.92,5910.0,75.0509,75.0682,75.0423,75.0595,5910.0
2022-08-24 15:10:00,86.92,86.93,86.92,86.92,6185.0,75.0595,75.0682,75.0595,75.0595,6185.0
2022-08-24 15:15:00,86.92,86.93,86.91,86.92,9287.0,75.0595,75.0682,75.0509,75.0595,9287.0
2022-08-24 15:20:00,86.92,86.92,86.9,86.92,30821.0,75.0595,75.0595,75.0423,75.0595,30821.0
2022-08-24 15:25:00,86.92,86.93,86.9,86.92,47213.0,75.0595,75.0682,75.0423,75.0595,47213.0
2022-08-24 15:30:00,86.92,86.93,86.86,86.87,33502.0,75.0595,75.0682,75.0077,75.0164,33502.0
2022-08-24 15:35:00,86.88,86.9,86.87,86.9,62428.0,75.025,75.0423,75.0164,75.0423,62428.0
2022-08-24 15:40:00,86.89,86.91,86.88,86.89,18130.0,75.0336,75.0509,75.025,75.0336,18130.0
2022-08-24 15:45:00,86.89,86.94,86.88,86.92,40375.0,75.0336,75.0768,75.025,75.0595,40375.0
2022-08-24 15:50:00,86.92,86.96,86.92,86.95,76800.0,75.0595,75.0941,75.0595,75.0854,76800.0
2022-08-24 15:55:00,86.95,87.03,86.93,86.99,47478.0,75.0854,75.1545,75.0682,75.12,47478.0
2022-08-25 09:30:00,87.32,87.32,87.16,87.16,92754.0,75.405,75.405,75.2668,75.2668,92754.0
2022-08-25 09:35:00,87.16,87.16,87.0,87.01,126697.0,75.2668,75.2668,75.1286,75.1373,126697.0
2022-08-25 09:40:00,87.01,87.01,86.89,86.9,15971.0,75.1373,75.1373,75.0336,75.0423,15971.0
2022-08-25 09:45:00,86.9,86.98,86.88,86.95,26029.0,75.0423,75.1114,75.025,75.0854,26029.0
2022-08-25 09:50:00,86.93,87.05,86.93,87.04,32540.0,75.0682,75.1718,75.0682,75.1632,32540.0
2022-08-25 09:55:00,87.03,87.2,87.03,87.18,169203.0,75.1545,75.3013,75.1545,75.2841,169203.0
2022-08-25 10:00:00,87.17,87.26,87.16,87.23,90615.0,75.2754,75.3531,75.2668,75.3272,90615.0
2022-08-25 10:05:00,87.22,87.28,87.19,87.28,49414.0,75.3186,75.3704,75.2927,75.3704,49414.0
2022-08-25 10:10:00,87.28,87.32,87.24,87.24,20604.0,75.3704,75.405,75.3359,75.3359,20604.0
2022-08-25 10:15:00,87.25,87.33,87.25,87.32,65283.0,75.3445,75.4136,75.3445,75.405,65283.0
2022-08-25 10:20:00,87.32,87.45,87.31,87.45,40654.0,75.405,75.5172,75.3963,75.5172,40654.0
2022-08-25 10:25:00,87.45,87.47,87.4,87.47,187447.0,75.5172,75.5345,75.474,75.5345,187447.0
2022-08-25 10:30:00,87.48,87.55,87.45,87.52,346114.0,75.5431,75.6036,75.5172,75.5777,346114.0
2022-08-25 10:35:00,87.52,87.55,87.5,87.52,49866.0,75.5777,75.6036,75.5604,75.5777,49866.0
2022-08-25 10:40:00,87.52,87.6,87.52,87.53,40694.0,75.5777,75.6468,75.5777,75.5863,40694.0
2022-08-25 10:45:00,87.53,87.54,87.48,87.49,77942.0,75.5863,75.5949,75.5431,75.5518,77942.0
2022-08-25 10:50:00,87.5,87.5,87.43,87.43,65083.0,75.5604,75.5604,75.4999,75.4999,65083.0
2022-08-25 10:55:00,87.44,87.45,87.41,87.44,32313.0,75.5086,75.5172,75.4827,75.5086,32313.0
2022-08-25 11:00:00,87.44,87.47,87.44,87.47,49574.0,75.5086,75.5345,75.5086,75.5345,49574.0
2022-08-25 11:05:00,87.46,87.46,87.42,87.44,46218.0,75.5259,75.5259,75.4913,75.5086,46218.0
2022-08-25 11:10:00,87.44,87.49,87.43,87.47,36450.0,75.5086,75.5518,75.4999,75.5345,36450.0
2022-08-25 11:15:00,87.46,87.49,87.46,87.48,171105.0,75.5259,75.5518,75.5259,75.5431,171105.0
2022-08-25 11:20:00,87.48,87.48,87.42,87.43,37497.0,75.5431,75.5431,75.4913,75.4999,37497.0
2022-08-25 11:25:00,87.43,87.5,87.43,87.46,13207.0,75.4999,75.5604,75.4999,75.5259,13207.0
2022-08-25 11:30:00,87.46,87.49,87.46,87.47,7786.0,75.5259,75.5518,75.5259,75.5345,7786.0
2022-08-25 11:35:00,87.47,87.5,87.46,87.48,32757.0,75.5345,75.5604,75.5259,75.5431,32757.0
2022-08-25 11:40:00,87.47,87.52,87.46,87.52,77119.0,75.5345,75.5777,75.5259,75.5777,77119.0
2022-08-25 11:45:00,87.52,87.56,87.51,87.56,37773.0,75.5777,75.6122,75.569,75.6122,37773.0
2022-08-25 11:50:00,87.56,87.57,87.54,87.56,9265.0,75.6122,75.6208,75.5949,75.6122,9265.0
2022-08-25 11:55:00,87.55,87.55,87.52,87.54,33663.0,75.6036,75.6036,75.5777,75.5949,33663.0
2022-08-25 12:00:00,87.54,87.56,87.53,87.56,38345.0,75.5949,75.6122,75.5863,75.6122,38345.0
2022-08-25 12:05:00,87.56,87.61,87.55,87.59,40724.0,75.6122,75.6554,75.6036,75.6381,40724.0
2022-08-25 12:10:00,87.59,87.6,87.53,87.56,16285.0,75.6381,75.6468,75.5863,75.6122,16285.0
2022-08-25 12:15:00,87.55,87.59,87.55,87.58,8786.0,75.6036,75.6381,75.6036,75.6295,8786.0
2022-08-25 12:20:00,87.58,87.59,87.54,87.56,28104.0,75.6295,75.6381,75.5949,75.6122,28104.0
2022-08-25 12:25:00,87.56,87.58,87.55,87.56,8361.0,75.6122,75.6295,75.6036,75.6122,8361.0
2022-08-25 12:30:00,87.55,87.59,87.55,87.59,14145.0,75.6036,75.6381,75.6036,75.6381,14145.0
2022-08-25 12:35:00,87.58,87.58,87.55,87.56,13538.0,75.6295,75.6295,75.6036,75.6122,13538.0
2022-08-25 12:40:00,87.56,87.58,87.55,87.58,7230.0,75.6122,75.6295,75.6036,75.6295,7230.0
2022-08-25 12:45:00,87.58,87.63,87.58,87.59,8764.0,75.6295,75.6727,75.6295,75.6381,8764.0
2022-08-25 12:50:00,87.59,87.61,87.59,87.59,23597.0,75.6381,75.6554,75.6381,75.6381,23597.0
2022-08-25 12:55:00,87.59,87.6,87.57,87.6,7660.0,75.6381,75.6468,75.6208,75.6468,7660.0
2022-08-25 13:00:00,87.6,87.69,87.57,87.66,52119.0,75.6468,75.7245,75.6208,75.6986,52119.0
2022-08-25 13:05:00,87.67,87.68,87.63,87.64,164749.0,75.7072,75.7158,75.6727,75.6813,164749.0
2022-08-25 13:10:00,87.65,87.67,87.63,87.66,53135.0,75.6899,75.7072,75.6727,75.6986,53135.0
2022-08-25 13:15:00,87.66,87.68,87.65,87.65,14173.0,75.6986,75.7158,75.6899,75.6899,14173.0
2022-08-25 13:20:00,87.65,87.67,87.63,87.67,5784.0,75.6899,75.7072,75.6727,75.7072,5784.0
2022-08-25 13:25:00,87.67,87.67,87.66,87.66,6107.0,75.7072,75.7072,75.6986,75.6986,6107.0
2022-08-25 13:30:00,87.64,87.67,87.61,87.66,12594.0,75.6813,75.7072,75.6554,75.6986,12594.0
2022-08-25 13:35:00,87.66,87.68,87.64,87.65,6421.0,75.6986,75.7158,75.6813,75.6899,6421.0
2022-08-25 13:40:00,87.66,87.66,87.64,87.65,9866.0,75.6986,75.6986,75.6813,75.6899,9866.0
2022-08-25 13:45:00,87.65,87.68,87.64,87.67,22037.0,75.6899,75.7158,75.6813,75.7072,22037.0
2022-08-25 13:50:00,87.67,87.68,87.66,87.68,14906.0,75.7072,75.7158,75.6986,75.7158,14906.0
2022-08-25 13:55:00,87.67,87.68,87.65,87.66,74285.0,75.7072,75.7158,75.6899,75.6986,74285.0
2022-08-25 14:00:00,87.66,87.67,87.61,87.62,33575.0,75.6986,75.7072,75.6554,75.664,33575.0
2022-08-25 14:05:00,87.63,87.65,87.62,87.64,79320.0,75.6727,75.6899,75.664,75.6813,79320.0
2022-08-25 14:10:00,87.64,87.66,87.63,87.65,16711.0,75.6813,75.6986,75.6727,75.6899,16711.0
2022-08-25 14:15:00,87.66,87.66,87.64,87.66,29858.0,75.6986,75.6986,75.6813,75.6986,29858.0
2022-08-25 14:20:00,87.65,87.69,87.65,87.69,17022.0,75.6899,75.7245,75.6899,75.7245,17022.0
2022-08-25 14:25:00,87.69,87.7,87.68,87.7,2661.0,75.7245,75.7331,75.7158,75.7331,2661.0
2022-08-25 14:30:00,87.7,87.7,87.68,87.69,5776.0,75.7331,75.7331,75.7158,75.7245,5776.0
2022-08-25 14:35:00,87.69,87.69,87.65,87.67,11811.0,75.7245,75.7245,75.6899,75.7072,11811.0
2022-08-25 14:40:00,87.66,87.68,87.65,87.68,8391.0,75.6986,75.7158,75.6899,75.7158,8391.0
2022-08-25 14:45:00,87.67,87.68,87.63,87.64,38753.0,75.7072,75.7158,75.6727,75.6813,38753.0
2022-08-25 14:50:00,87.64,87.65,87.61,87.64,15803.0,75.6813,75.6899,75.6554,75.6813,15803.0
2022-08-25 14:55:00,87.65,87.65,87.63,87.65,8284.0,75.6899,75.6899,75.6727,75.6899,8284.0
2022-08-25 15:00:00,87.64,87.65,87.62,87.63,10647.0,75.6813,75.6899,75.664,75.6727,10647.0
2022-08-25 15:05:00,87.62,87.62,87.61,87.62,8709.0,75.664,75.664,75.6554,75.664,8709.0
2022-08-25 15:10:00,87.61,87.63,87.61,87.63,22712.0,75.6554,75.6727,75.6554,75.6727,22712.0
2022-08-25 15:15:00,87.64,87.64,87.63,87.64,13667.0,75.6813,75.6813,75.6727,75.6813,13667.0
2022-08-25 15:20:00,87.63,87.67,87.63,87.63,35026.0,75.6727,75.7072,75.6727,75.6727,35026.0
2022-08-25 15:25:00,87.64,87.67,87.64,87.66,20986.0,75.6813,75.7072,75.6813,75.6986,20986.0
2022-08-25 15:30:00,87.65,87.66,87.61,87.64,54117.0,75.6899,75.6986,75.6554,75.6813,54117.0
2022-08-25 15:35:00,87.64,87.74,87.64,87.74,102097.0,75.6813,75.7676,75.6813,75.7676,102097.0
2022-08-25 15:40:00,87.75,87.77,87.74,87.76,31205.0,75.7763,75.7936,75.7676,75.7849,31205.0
2022-08-25 15:45:00,87.76,87.8,87.73,87.78,73020.0,75.7849,75.8195,75.759,75.8022,73020.0
2022-08-25 15:50:00,87.79,87.84,87.78,87.84,109862.0,75.8108,75.854,75.8022,75.854,109862.0
2022-08-25 15:55:00,87.84,87.88,87.83,87.87,151492.0,75.854,75.8885,75.8454,75.8799,151492.0
2022-08-26 09:30:00,87.75,87.87,87.64,87.84,173171.0,75.7763,75.8799,75.6813,75.854,173171.0
2022-08-26 09:35:00,87.83,87.86,87.73,87.8,36260.0,75.8454,75.8713,75.759,75.8195,36260.0
2022-08-26 09:40:00,87.8,87.83,87.76,87.79,42595.0,75.8195,75.8454,75.7849,75.8108,42595.0
2022-08-26 09:45:00,87.79,87.79,87.73,87.73,33901.0,75.8108,75.8108,75.759,75.759,33901.0
2022-08-26 09:50:00,87.72,87.82,87.71,87.79,32361.0,75.7504,75.8367,75.7417,75.8108,32361.0
2022-08-26 09:55:00,87.8,87.83,87.76,87.76,24712.0,75.8195,75.8454,75.7849,75.7849,24712.0
2022-08-26 10:00:00,87.76,87.76,87.22,87.31,38750.0,75.7849,75.7849,75.3186,75.3963,38750.0
2022-08-26 10:05:00,87.3,87.8,87.24,87.79,120085.0,75.3877,75.8195,75.3359,75.8108,120085.0
2022-08-26 10:10:00,87.76,87.93,87.64,87.67,128783.0,75.7849,75.9317,75.6813,75.7072,128783.0
2022-08-26 10:15:00,87.69,87.71,87.43,87.54,77188.0,75.7245,75.7417,75.4999,75.5949,77188.0
2022-08-26 10:20:00,87.54,87.54,87.22,87.29,89679.0,75.5949,75.5949,75.3186,75.3791,89679.0
2022-08-26 10:25:00,87.27,87.27,86.82,86.92,175845.0,75.3618,75.3618,74.9732,75.0595,175845.0
2022-08-26 10:30:00,86.89,86.9,86.77,86.9,79375.0,75.0336,75.0423,74.93,75.0423,79375.0
2022-08-26 10:35:00,86.89,86.96,86.88,86.95,67506.0,75.0336,75.0941,75.025,75.0854,67506.0
2022-08-26 10:40:00,86.97,87.05,86.93,86.96,65660.0,75.1027,75.1718,75.0682,75.0941,65660.0
2022-08-26 10:45:00,86.95,87.01,86.89,87.0,169683.0,75.0854,75.1373,75.0336,75.1286,169683.0
2022-08-26 10:50:00,87.0,87.01,86.95,86.97,100585.0,75.1286,75.1373,75.0854,75.1027,100585.0
2022-08-26 10:55:00,86.97,86.98,86.92,86.93,105443.0,75.1027,75.1114,75.0595,75.0682,105443.0
2022-08-26 11:00:00,86.93,86.97,86.88,86.92,21802.0,75.0682,75.1027,75.025,75.0595,21802.0
2022-08-26 11:05:00,86.92,86.93,86.81,86.86,56674.0,75.0595,75.0682,74.9645,75.0077,56674.0
2022-08-26 11:10:00,86.84,87.02,86.83,86.98,76178.0,74.9905,75.1459,74.9818,75.1114,76178.0
2022-08-26 11:15:00,86.98,87.01,86.95,86.96,76271.0,75.1114,75.1373,75.0854,75.0941,76271.0
2022-08-26 11:20:00,86.97,87.01,86.9,87.01,33985.0,75.1027,75.1373,75.0423,75.1373,33985.0
2022-08-26 11:25:00,87.0,87.09,86.96,87.08,74184.0,75.1286,75.2063,75.0941,75.1977,74184.0
2022-08-26 11:30:00,87.09,87.12,87.06,87.12,13959.0,75.2063,75.2322,75.1804,75.2322,13959.0
2022-08-26 11:35:00,87.11,87.17,87.07,87.17,36079.0,75.2236,75.2754,75.1891,75.2754,36079.0
2022-08-26 11:40:00,87.15,87.23,87.15,87.21,30573.0,75.2582,75.3272,75.2582,75.31,30573.0
2022-08-26 11:45:00,87.21,87.29,87.21,87.25,133445.0,75.31,75.3791,75.31,75.3445,133445.0
2022-08-26 11:50:00,87.25,87.29,87.23,87.27,51741.0,75.3445,75.3791,75.3272,75.3618,51741.0
2022-08-26 11:55:00,87.28,87.28,87.2,87.22,11284.0,75.3704,75.3704,75.3013,75.3186,11284.0
2022-08-26 12:00:00,87.23,87.23,87.15,87.15,11175.0,75.3272,75.3272,75.2582,75.2582,11175.0
2022-08-26 12:05:00,87.13,87.14,87.08,87.1,8104.0,75.2409,75.2495,75.1977,75.215,8104.0
2022-08-26 12:10:00,87.1,87.12,87.08,87.12,30444.0,75.215,75.2322,75.1977,75.2322,30444.0
2022-08-26 12:15:00,87.11,87.11,87.01,87.03,36159.0,75.2236,75.2236,75.1373,75.1545,36159.0
2022-08-26 12:20:00,87.03,87.04,87.0,87.04,24351.0,75.1545,75.1632,75.1286,75.1632,24351.0
2022-08-26 12:25:00,87.03,87.04,87.0,87.04,8180.0,75.1545,75.1632,75.1286,75.1632,8180.0
2022-08-26 12:30:00,87.03,87.03,86.98,87.0,19021.0,75.1545,75.1545,75.1114,75.1286,19021.0
2022-08-26 12:35:00,86.99,87.0,86.97,87.0,21142.0,75.12,75.1286,75.1027,75.1286,21142.0
2022-08-26 12:40:00,87.0,87.0,86.91,86.91,20014.0,75.1286,75.1286,75.0509,75.0509,20014.0
2022-08-26 12:45:00,86.92,87.0,86.91,86.97,16081.0,75.0595,75.1286,75.0509,75.1027,16081.0
2022-08-26 12:50:00,86.97,86.97,86.91,86.92,24298.0,75.1027,75.1027,75.0509,75.0595,24298.0
2022-08-26 12:55:00,86.92,86.95,86.86,86.87,128935.0,75.0595,75.0854,75.0077,75.0164,128935.0
2022-08-26 13:00:00,86.87,86.87,86.81,86.84,107822.0,75.0164,75.0164,74.9645,74.9905,107822.0
2022-08-26 13:05:00,86.84,86.85,86.83,86.83,32849.0,74.9905,74.9991,74.9818,74.9818,32849.0
2022-08-26 13:10:00,86.83,86.84,86.79,86.8,31308.0,74.9818,74.9905,74.9473,74.9559,31308.0
2022-08-26 13:15:00,86.8,86.82,86.72,86.74,31755.0,74.9559,74.9732,74.8868,74.9041,31755.0
2022-08-26 13:20:00,86.75,86.77,86.73,86.77,60114.0,74.9127,74.93,74.8955,74.93,60114.0
2022-08-26 13:25:00,86.77,86.78,86.75,86.77,61506.0,74.93,74.9386,74.9127,74.93,61506.0
2022-08-26 13:30:00,86.78,86.78,86.73,86.73,15124.0,74.9386,74.9386,74.8955,74.8955,15124.0
2022-08-26 13:35:00,86.73,86.78,86.73,86.74,17737.0,74.8955,74.9386,74.8955,74.9041,17737.0
2022-08-26 13:40:00,86.74,86.74,86.69,86.7,45421.0,74.9041,74.9041,74.8609,74.8696,45421.0
2022-08-26 13:45:00,86.7,86.75,86.69,86.73,20241.0,74.8696,74.9127,74.8609,74.8955,20241.0
2022-08-26 13:50:00,86.73,86.73,86.69,86.72,48675.0,74.8955,74.8955,74.8609,74.8868,48675.0
2022-08-26 13:55:00,86.72,86.72,86.69,86.71,8386.0,74.8868,74.8868,74.8609,74.8782,8386.0
2022-08-26 14:00:00,86.71,86.72,86.7,86.72,11606.0,74.8782,74.8868,74.8696,74.8868,11606.0
2022-08-26 14:05:00,86.71,86.72,86.68,86.7,39995.0,74.8782,74.8868,74.8523,74.8696,39995.0
2022-08-26 14:10:00,86.69,86.71,86.67,86.71,10663.0,74.8609,74.8782,74.8437,74.8782,10663.0
2022-08-26 14:15:00,86.71,86.71,86.66,86.66,7880.0,74.8782,74.8782,74.835,74.835,7880.0
2022-08-26 14:20:00,86.66,86.71,86.66,86.69,15712.0,74.835,74.8782,74.835,74.8609,15712.0
2022-08-26 14:25:00,86.69,86.7,86.67,86.7,21413.0,74.8609,74.8696,74.8437,74.8696,21413.0
2022-08-26 14:30:00,86.7,86.7,86.67,86.68,10460.0,74.8696,74.8696,74.8437,74.8523,10460.0
2022-08-26 14:35:00,86.68,86.68,86.66,86.67,35804.0,74.8523,74.8523,74.835,74.8437,35804.0
2022-08-26 14:40:00,86.67,86.67,86.65,86.65,12856.0,74.8437,74.8437,74.8264,74.8264,12856.0
2022-08-26 14:45:00,86.66,86.67,86.65,86.67,24765.0,74.835,74.8437,74.8264,74.8437,24765.0
2022-08-26 14:50:00,86.67,86.68,86.65,86.65,7274.0,74.8437,74.8523,74.8264,74.8264,7274.0
2022-08-26 14:55:00,86.66,86.66,86.61,86.61,13623.0,74.835,74.835,74.7918,74.7918,13623.0
2022-08-26 15:00:00,86.62,86.66,86.61,86.63,32159.0,74.8005,74.835,74.7918,74.8091,32159.0
2022-08-26 15:05:00,86.62,86.62,86.59,86.6,45965.0,74.8005,74.8005,74.7746,74.7832,45965.0
2022-08-26 15:10:00,86.61,86.63,86.59,86.63,25970.0,74.7918,74.8091,74.7746,74.8091,25970.0
2022-08-26 15:15:00,86.63,86.66,86.62,86.63,37789.0,74.8091,74.835,74.8005,74.8091,37789.0
2022-08-26 15:20:00,86.62,86.62,86.59,86.62,24152.0,74.8005,74.8005,74.7746,74.8005,24152.0
2022-08-26 15:25:00,86.62,86.63,86.61,86.63,20640.0,74.8005,74.8091,74.7918,74.8091,20640.0
2022-08-26 15:30:00,86.63,86.68,86.62,86.66,50932.0,74.8091,74.8523,74.8005,74.835,50932.0
2022-08-26 15:35:00,86.66,86.68,86.65,86.67,45042.0,74.835,74.8523,74.8264,74.8437,45042.0
2022-08-26 15:40:00,86.68,86.68,86.61,86.63,27939.0,74.8523,74.8523,74.7918,74.8091,27939.0
2022-08-26 15:45:00,86.63,86.67,86.6,86.66,51710.0,74.8091,74.8437,74.7832,74.835,51710.0
2022-08-26 15:50:00,86.66,86.67,86.59,86.61,165694.0,74.835,74.8437,74.7746,74.7918,165694.0
2022-08-26 15:55:00,86.6,86.68,86.57,86.58,300259.0,74.7832,74.8523,74.7573,74.7659,300259.0
2022-08-29 09:30:00,86.26,86.38,85.89,85.94,230685.0,74.4896,74.5932,74.1701,74.2133,230685.0
2022-08-29 09:35:00,85.94,86.0,85.93,86.0,73941.0,74.2133,74.2651,74.2046,74.2651,73941.0
2022-08-29 09:40:00,86.0,86.07,85.96,86.03,44464.0,74.2651,74.3255,74.2305,74.291,44464.0
2022-08-29 09:45:00,86.03,86.05,85.98,86.01,60789.0,74.291,74.3083,74.2478,74.2737,60789.0
2022-08-29 09:50:00,86.01,86.09,85.99,86.01,47752.0,74.2737,74.3428,74.2564,74.2737,47752.0
2022-08-29 09:55:00,86.02,86.1,86.02,86.08,61982.0,74.2823,74.3514,74.2823,74.3342,61982.0
2022-08-29 10:00:00,86.08,86.13,86.07,86.13,47691.0,74.3342,74.3773,74.3255,74.3773,47691.0
2022-08-29 10:05:00,86.13,86.18,86.12,86.17,11038.0,74.3773,74.4205,74.3687,74.4119,11038.0
2022-08-29 10:10:00,86.18,86.24,86.18,86.22,19629.0,74.4205,74.4723,74.4205,74.4551,19629.0
2022-08-29 10:15:00,86.22,86.25,86.2,86.23,42216.0,74.4551,74.481,74.4378,74.4637,42216.0
2022-08-29 10:20:00,86.23,86.23,86.19,86.2,20622.0,74.4637,74.4637,74.4291,74.4378,20622.0
2022-08-29 10:25:00,86.21,86.21,86.15,86.19,252946.0,74.4464,74.4464,74.3946,74.4291,252946.0
2022-08-29 10:30:00,86.2,86.23,86.14,86.16,24452.0,74.4378,74.4637,74.386,74.4032,24452.0
2022-08-29 10:35:00,86.15,86.16,86.1,86.1,61896.0,74.3946,74.4032,74.3514,74.3514,61896.0
2022-08-29 10:40:00,86.1,86.13,86.07,86.1,47796.0,74.3514,74.3773,74.3255,74.3514,47796.0
2022-08-29 10:45:00,86.1,86.14,86.09,86.12,10444.0,74.3514,74.386,74.3428,74.3687,10444.0
2022-08-29 10:50:00,86.12,86.15,86.07,86.1,6675.0,74.3687,74.3946,74.3255,74.3514,6675.0
2022-08-29 10:55:00,86.1,86.11,86.08,86.09,18153.0,74.3514,74.3601,74.3342,74.3428,18153.0
2022-08-29 11:00:00,86.09,86.17,86.09,86.17,8970.0,74.3428,74.4119,74.3428,74.4119,8970.0
2022-08-29 11:05:00,86.17,86.19,86.16,86.19,10961.0,74.4119,74.4291,74.4032,74.4291,10961.0
2022-08-29 11:10:00,86.19,86.2,86.17,86.19,3116.0,74.4291,74.4378,74.4119,74.4291,3116.0
2022-08-29 11:15:00,86.2,86.21,86.15,86.17,30141.0,74.4378,74.4464,74.3946,74.4119,30141.0
2022-08-29 11:20:00,86.17,86.19,86.17,86.18,17079.0,74.4119,74.4291,74.4119,74.4205,17079.0
2022-08-29 11:25:00,86.19,86.19,86.15,86.15,23065.0,74.4291,74.4291,74.3946,74.3946,23065.0
2022-08-29 11:30:00,86.14,86.21,86.12,86.18,95601.0,74.386,74.4464,74.3687,74.4205,95601.0
2022-08-29 11:35:00,86.18,86.24,86.18,86.21,31858.0,74.4205,74.4723,74.4205,74.4464,31858.0
2022-08-29 11:40:00,86.2,86.22,86.15,86.16,16292.0,74.4378,74.4551,74.3946,74.4032,16292.0
2022-08-29 11:45:00,86.15,86.21,86.14,86.2,99981.0,74.3946,74.4464,74.386,74.4378,99981.0
2022-08-29 11:50:00,86.19,86.21,86.18,86.2,49503.0,74.4291,74.4464,74.4205,74.4378,49503.0
2022-08-29 11:55:00,86.2,86.21,86.19,86.19,62495.0,74.4378,74.4464,74.4291,74.4291,62495.0
2022-08-29 12:00:00,86.2,86.21,86.19,86.19,40247.0,74.4378,74.4464,74.4291,74.4291,40247.0
2022-08-29 12:05:00,86.19,86.19,86.12,86.13,21743.0,74.4291,74.4291,74.3687,74.3773,21743.0
2022-08-29 12:10:00,86.14,86.15,86.12,86.13,25959.0,74.386,74.3946,74.3687,74.3773,25959.0
2022-08-29 12:15:00,86.13,86.16,86.13,86.16,4032.0,74.3773,74.4032,74.3773,74.4032,4032.0
2022-08-29 12:20:00,86.16,86.18,86.16,86.17,8212.0,74.4032,74.4205,74.4032,74.4119,8212.0
2022-08-29 12:25:00,86.18,86.18,86.15,86.16,7764.0,74.4205,74.4205,74.3946,74.4032,7764.0
2022-08-29 12:30:00,86.16,86.16,86.13,86.14,3479.0,74.4032,74.4032,74.3773,74.386,3479.0
2022-08-29 12:35:00,86.14,86.17,86.14,86.17,8320.0,74.386,74.4119,74.386,74.4119,8320.0
2022-08-29 12:40:00,86.17,86.2,86.17,86.18,7296.0,74.4119,74.4378,74.4119,74.4205,7296.0
2022-08-29 12:45:00,86.17,86.22,86.16,86.19,53252.0,74.4119,74.4551,74.4032,74.4291,53252.0
2022-08-29 12:50:00,86.2,86.21,86.18,86.19,52360.0,74.4378,74.4464,74.4205,74.4291,52360.0
2022-08-29 12:55:00,86.19,86.19,86.13,86.17,51465.0,74.4291,74.4291,74.3773,74.4119,51465.0
2022-08-29 13:00:00,86.17,86.19,86.16,86.17,53233.0,74.4119,74.4291,74.4032,74.4119,53233.0
2022-08-29 13:05:00,86.17,86.2,86.17,86.2,42387.0,74.4119,74.4378,74.4119,74.4378,42387.0
2022-08-29 13:10:00,86.19,86.2,86.12,86.13,12985.0,74.4291,74.4378,74.3687,74.3773,12985.0
2022-08-29 13:15:00,86.13,86.14,86.09,86.1,9569.0,74.3773,74.386,74.3428,74.3514,9569.0
2022-08-29 13:20:00,86.13,86.14,86.1,86.11,4307.0,74.3773,74.386,74.3514,74.3601,4307.0
2022-08-29 13:25:00,86.11,86.21,86.09,86.2,58220.0,74.3601,74.4464,74.3428,74.4378,58220.0
2022-08-29 13:30:00,86.2,86.21,86.18,86.19,44000.0,74.4378,74.4464,74.4205,74.4291,44000.0
2022-08-29 13:35:00,86.18,86.2,86.15,86.17,8205.0,74.4205,74.4378,74.3946,74.4119,8205.0
2022-08-29 13:40:00,86.17,86.21,86.17,86.2,26964.0,74.4119,74.4464,74.4119,74.4378,26964.0
2022-08-29 13:45:00,86.2,86.23,86.18,86.2,59100.0,74.4378,74.4637,74.4205,74.4378,59100.0
2022-08-29 13:50:00,86.22,86.24,86.21,86.24,6214.0,74.4551,74.4723,74.4464,74.4723,6214.0
2022-08-29 13:55:00,86.24,86.28,86.23,86.27,9966.0,74.4723,74.5069,74.4637,74.4982,9966.0
2022-08-29 14:00:00,86.27,86.27,86.24,86.25,18814.0,74.4982,74.4982,74.4723,74.481,18814.0
2022-08-29 14:05:00,86.25,86.26,86.23,86.24,19701.0,74.481,74.4896,74.4637,74.4723,19701.0
2022-08-29 14:10:00,86.23,86.24,86.2,86.2,33715.0,74.4637,74.4723,74.4378,74.4378,33715.0
2022-08-29 14:15:00,86.21,86.21,86.15,86.2,125333.0,74.4464,74.4464,74.3946,74.4378,125333.0
2022-08-29 14:20:00,86.2,86.2,86.14,86.17,57619.0,74.4378,74.4378,74.386,74.4119,57619.0
2022-08-29 14:25:00,86.17,86.19,86.14,86.17,32850.0,74.4119,74.4291,74.386,74.4119,32850.0
2022-08-29 14:30:00,86.17,86.2,86.17,86.19,4330.0,74.4119,74.4378,74.4119,74.4291,4330.0
2022-08-29 14:35:00,86.19,86.24,86.18,86.24,25834.0,74.4291,74.4723,74.4205,74.4723,25834.0
2022-08-29 14:40:00,86.22,86.23,86.17,86.2,183896.0,74.4551,74.4637,74.4119,74.4378,183896.0
2022-08-29 14:45:00,86.19,86.2,86.18,86.18,28413.0,74.4291,74.4378,74.4205,74.4205,28413.0
2022-08-29 14:50:00,86.18,86.19,86.16,86.17,59731.0,74.4205,74.4291,74.4032,74.4119,59731.0
2022-08-29 14:55:00,86.18,86.19,86.15,86.16,38119.0,74.4205,74.4291,74.3946,74.4032,38119.0
2022-08-29 15:00:00,86.16,86.2,86.15,86.2,116030.0,74.4032,74.4378,74.3946,74.4378,116030.0
2022-08-29 15:05:00,86.2,86.21,86.15,86.17,13742.0,74.4378,74.4464,74.3946,74.4119,13742.0
2022-08-29 15:10:00,86.17,86.2,86.16,86.19,43838.0,74.4119,74.4378,74.4032,74.4291,43838.0
2022-08-29 15:15:00,86.18,86.18,86.13,86.14,23813.0,74.4205,74.4205,74.3773,74.386,23813.0
2022-08-29 15:20:00,86.13,86.15,86.11,86.12,20883.0,74.3773,74.3946,74.3601,74.3687,20883.0
2022-08-29 15:25:00,86.12,86.12,86.07,86.08,74483.0,74.3687,74.3687,74.3255,74.3342,74483.0
2022-08-29 15:30:00,86.08,86.12,86.07,86.12,103628.0,74.3342,74.3687,74.3255,74.3687,103628.0
2022-08-29 15:35:00,86.12,86.12,86.08,86.11,69999.0,74.3687,74.3687,74.3342,74.3601,69999.0
2022-08-29 15:40:00,86.11,86.14,86.1,86.13,39745.0,74.3601,74.386,74.3514,74.3773,39745.0
2022-08-29 15:45:00,86.13,86.13,86.09,86.09,38910.0,74.3773,74.3773,74.3428,74.3428,38910.0
2022-08-29 15:50:00,86.09,86.1,86.04,86.06,214219.0,74.3428,74.3514,74.2996,74.3169,214219.0
2022-08-29 15:55:00,86.06,86.07,86.02,86.03,180550.0,74.3169,74.3255,74.2823,74.291,180550.0
2022-08-30 09:30:00,86.36,86.41,86.3,86.35,65628.0,74.576,74.6191,74.5241,74.5673,65628.0
2022-08-30 09:35:00,86.36,86.44,86.35,86.39,93889.0,74.576,74.645,74.5673,74.6019,93889.0
2022-08-30 09:40:00,86.39,86.41,86.35,86.37,80279.0,74.6019,74.6191,74.5673,74.5846,80279.0
2022-08-30 09:45:00,86.36,86.39,86.33,86.36,69557.0,74.576,74.6019,74.55,74.576,69557.0
2022-08-30 09:50:00,86.36,86.36,86.28,86.28,178461.0,74.576,74.576,74.5069,74.5069,178461.0
2022-08-30 09:55:00,86.29,86.29,86.25,86.25,90742.0,74.5155,74.5155,74.481,74.481,90742.0
2022-08-30 10:00:00,86.24,86.26,86.21,86.23,117745.0,74.4723,74.4896,74.4464,74.4637,117745.0
2022-08-30 10:05:00,86.22,86.23,85.96,85.97,171602.0,74.4551,74.4637,74.2305,74.2392,171602.0
2022-08-30 10:10:00,85.97,86.0,85.92,85.95,169139.0,74.2392,74.2651,74.196,74.2219,169139.0
2022-08-30 10:15:00,85.95,85.96,85.86,85.9,95903.0,74.2219,74.2305,74.1442,74.1787,95903.0
2022-08-30 10:20:00,85.9,85.91,85.84,85.87,75143.0,74.1787,74.1874,74.1269,74.1528,75143.0
2022-08-30 10:25:00,85.88,85.9,85.84,85.88,28744.0,74.1614,74.1787,74.1269,74.1614,28744.0
2022-08-30 10:30:00,85.88,85.88,85.77,85.78,193035.0,74.1614,74.1614,74.0665,74.0751,193035.0
2022-08-30 10:35:00,85.77,85.77,85.71,85.75,184776.0,74.0665,74.0665,74.0146,74.0492,184776.0
2022-08-30 10:40:00,85.74,85.74,85.6,85.63,189904.0,74.0406,74.0406,73.9197,73.9456,189904.0
2022-08-30 10:45:00,85.64,85.65,85.55,85.56,131717.0,73.9542,73.9628,73.8765,73.8851,131717.0
2022-08-30 10:50:00,85.56,85.56,85.52,85.56,48182.0,73.8851,73.8851,73.8506,73.8851,48182.0
2022-08-30 10:55:00,85.56,85.8,85.56,85.79,20834.0,73.8851,74.0924,73.8851,74.0837,20834.0
2022-08-30 11:00:00,85.78,85.87,85.75,85.76,35908.0,74.0751,74.1528,74.0492,74.0578,35908.0
2022-08-30 11:05:00,85.78,85.88,85.77,85.84,29376.0,74.0751,74.1614,74.0665,74.1269,29376.0
2022-08-30 11:10:00,85.83,85.85,85.78,85.85,175050.0,74.1183,74.1355,74.0751,74.1355,175050.0
2022-08-30 11:15:00,85.85,86.01,85.84,86.01,111895.0,74.1355,74.2737,74.1269,74.2737,111895.0
2022-08-30 11:20:00,86.0,86.0,85.91,85.98,34596.0,74.2651,74.2651,74.1874,74.2478,34596.0
2022-08-30 11:25:00,85.98,86.05,85.95,86.0,11137.0,74.2478,74.3083,74.2219,74.2651,11137.0
2022-08-30 11:30:00,86.02,86.14,86.01,86.14,20718.0,74.2823,74.386,74.2737,74.386,20718.0
2022-08-30 11:35:00,86.14,86.17,86.1,86.1,8740.0,74.386,74.4119,74.3514,74.3514,8740.0
2022-08-30 11:40:00,86.1,86.13,86.05,86.11,15706.0,74.3514,74.3773,74.3083,74.3601,15706.0
2022-08-30 11:45:00,86.09,86.1,86.0,86.04,33332.0,74.3428,74.3514,74.2651,74.2996,33332.0
2022-08-30 11:50:00,86.05,86.06,86.0,86.01,107370.0,74.3083,74.3169,74.2651,74.2737,107370.0
2022-08-30 11:55:00,86.01,86.04,85.99,86.0,13616.0,74.2737,74.2996,74.2564,74.2651,13616.0
2022-08-30 12:00:00,85.99,86.07,85.99,86.06,41499.0,74.2564,74.3255,74.2564,74.3169,41499.0
2022-08-30 12:05:00,86.05,86.07,86.04,86.05,46208.0,74.3083,74.3255,74.2996,74.3083,46208.0
2022-08-30 12:10:00,86.05,86.06,86.03,86.04,20819.0,74.3083,74.3169,74.291,74.2996,20819.0
2022-08-30 12:15:00,86.05,86.07,86.01,86.02,31409.0,74.3083,74.3255,74.2737,74.2823,31409.0
2022-08-30 12:20:00,86.02,86.05,85.99,86.05,67242.0,74.2823,74.3083,74.2564,74.3083,67242.0
2022-08-30 12:25:00,86.04,86.04,86.02,86.04,36138.0,74.2996,74.2996,74.2823,74.2996,36138.0
2022-08-30 12:30:00,86.04,86.04,86.0,86.02,61362.0,74.2996,74.2996,74.2651,74.2823,61362.0
2022-08-30 12:35:00,86.02,86.02,86.01,86.01,30830.0,74.2823,74.2823,74.2737,74.2737,30830.0
2022-08-30 12:40:00,86.02,86.02,86.0,86.01,16429.0,74.2823,74.2823,74.2651,74.2737,16429.0
2022-08-30 12:45:00,85.98,86.02,85.95,86.0,191377.0,74.2478,74.2823,74.2219,74.2651,191377.0
2022-08-30 12:50:00,86.0,86.02,86.0,86.0,107426.0,74.2651,74.2823,74.2651,74.2651,107426.0
2022-08-30 12:55:00,86.0,86.01,85.99,86.0,11877.0,74.2651,74.2737,74.2564,74.2651,11877.0
2022-08-30 13:00:00,86.0,86.03,85.99,85.99,6494.0,74.2651,74.291,74.2564,74.2564,6494.0
2022-08-30 13:05:00,85.99,86.01,85.97,85.98,8169.0,74.2564,74.2737,74.2392,74.2478,8169.0
2022-08-30 13:10:00,85.98,85.98,85.92,85.93,68960.0,74.2478,74.2478,74.196,74.2046,68960.0
2022-08-30 13:15:00,85.92,85.93,85.91,85.91,25345.0,74.196,74.2046,74.1874,74.1874,25345.0
2022-08-30 13:20:00,85.92,85.93,85.91,85.93,11637.0,74.196,74.2046,74.1874,74.2046,11637.0
2022-08-30 13:25:00,85.92,85.95,85.92,85.95,10697.0,74.196,74.2219,74.196,74.2219,10697.0
2022-08-30 13:30:00,85.94,85.97,85.92,85.94,15555.0,74.2133,74.2392,74.196,74.2133,15555.0
2022-08-30 13:35:00,85.94,85.96,85.92,85.93,7170.0,74.2133,74.2305,74.196,74.2046,7170.0
2022-08-30 13:40:00,85.93,85.94,85.91,85.92,12302.0,74.2046,74.2133,74.1874,74.196,12302.0
2022-08-30 13:45:00,85.92,85.93,85.89,85.92,11574.0,74.196,74.2046,74.1701,74.196,11574.0
2022-08-30 13:50:00,85.93,85.96,85.91,85.95,9276.0,74.2046,74.2305,74.1874,74.2219,9276.0
2022-08-30 13:55:00,85.95,85.98,85.92,85.94,13271.0,74.2219,74.2478,74.196,74.2133,13271.0
2022-08-30 14:00:00,85.95,85.97,85.92,85.97,15469.0,74.2219,74.2392,74.196,74.2392,15469.0
2022-08-30 14:05:00,85.98,85.99,85.94,85.95,36490.0,74.2478,74.2564,74.2133,74.2219,36490.0
2022-08-30 14:10:00,85.94,85.98,85.94,85.97,11125.0,74.2133,74.2478,74.2133,74.2392,11125.0
2022-08-30 14:15:00,85.96,85.96,85.94,85.95,17776.0,74.2305,74.2305,74.2133,74.2219,17776.0
2022-08-30 14:20:00,85.95,85.96,85.93,85.95,10186.0,74.2219,74.2305,74.2046,74.2219,10186.0
2022-08-30 14:25:00,85.98,85.98,85.93,85.95,10376.0,74.2478,74.2478,74.2046,74.2219,10376.0
2022-08-30 14:30:00,85.95,86.01,85.94,86.01,54505.0,74.2219,74.2737,74.2133,74.2737,54505.0
2022-08-30 14:35:00,86.0,86.01,85.94,85.96,12122.0,74.2651,74.2737,74.2133,74.2305,12122.0
2022-08-30 14:40:00,85.97,85.99,85.93,85.93,15424.0,74.2392,74.2564,74.2046,74.2046,15424.0
2022-08-30 14:45:00,85.93,85.97,85.93,85.96,11144.0,74.2046,74.2392,74.2046,74.2305,11144.0
2022-08-30 14:50:00,85.97,86.0,85.96,85.99,21664.0,74.2392,74.2651,74.2305,74.2564,21664.0
2022-08-30 14:55:00,86.0,86.01,85.95,85.98,31873.0,74.2651,74.2737,74.2219,74.2478,31873.0
2022-08-30 15:00:00,85.99,86.06,85.96,86.04,24895.0,74.2564,74.3169,74.2305,74.2996,24895.0
2022-08-30 15:05:00,86.04,86.08,86.03,86.08,34391.0,74.2996,74.3342,74.291,74.3342,34391.0
2022-08-30 15:10:00,86.09,86.11,86.08,86.09,27482.0,74.3428,74.3601,74.3342,74.3428,27482.0
2022-08-30 15:15:00,86.09,86.15,86.09,86.12,65017.0,74.3428,74.3946,74.3428,74.3687,65017.0
2022-08-30 15:20:00,86.11,86.12,86.08,86.09,28768.0,74.3601,74.3687,74.3342,74.3428,28768.0
2022-08-30 15:25:00,86.09,86.09,86.02,86.02,33896.0,74.3428,74.3428,74.2823,74.2823,33896.0
2022-08-30 15:30:00,86.03,86.04,85.95,85.95,32188.0,74.291,74.2996,74.2219,74.2219,32188.0
2022-08-30 15:35:00,85.95,85.98,85.95,85.98,41534.0,74.2219,74.2478,74.2219,74.2478,41534.0
2022-08-30 15:40:00,85.98,86.02,85.95,85.95,45001.0,74.2478,74.2823,74.2219,74.2219,45001.0
2022-08-30 15:45:00,85.95,85.98,85.95,85.96,56328.0,74.2219,74.2478,74.2219,74.2305,56328.0
2022-08-30 15:50:00,85.97,86.0,85.95,85.99,125443.0,74.2392,74.2651,74.2219,74.2564,125443.0
2022-08-30 15:55:00,85.98,86.01,85.95,85.99,200718.0,74.2478,74.2737,74.2219,74.2564,200718.0
2022-08-31 09:30:00,85.75,85.85,85.75,85.78,89263.0,74.0492,74.1355,74.0492,74.0751,89263.0
2022-08-31 09:35:00,85.76,85.78,85.73,85.75,172300.0,74.0578,74.0751,74.0319,74.0492,172300.0
2022-08-31 09:40:00,85.75,85.81,85.73,85.81,124332.0,74.0492,74.101,74.0319,74.101,124332.0
2022-08-31 09:45:00,85.81,85.88,85.79,85.86,129460.0,74.101,74.1614,74.0837,74.1442,129460.0
2022-08-31 09:50:00,85.86,85.88,85.84,85.86,92522.0,74.1442,74.1614,74.1269,74.1442,92522.0
2022-08-31 09:55:00,85.86,85.88,85.82,85.83,48159.0,74.1442,74.1614,74.1096,74.1183,48159.0
2022-08-31 10:00:00,85.84,85.84,85.78,85.78,48485.0,74.1269,74.1269,74.0751,74.0751,48485.0
2022-08-31 10:05:00,85.78,85.83,85.78,85.81,9956.0,74.0751,74.1183,74.0751,74.101,9956.0
2022-08-31 10:10:00,85.79,85.83,85.77,85.8,77623.0,74.0837,74.1183,74.0665,74.0924,77623.0
2022-08-31 10:15:00,85.79,85.81,85.75,85.81,37705.0,74.0837,74.101,74.0492,74.101,37705.0
2022-08-31 10:20:00,85.81,85.84,85.72,85.74,76159.0,74.101,74.1269,74.0233,74.0406,76159.0
2022-08-31 10:25:00,85.75,85.77,85.71,85.72,86984.0,74.0492,74.0665,74.0146,74.0233,86984.0
2022-08-31 10:30:00,85.7,85.76,85.69,85.75,22404.0,74.006,74.0578,73.9974,74.0492,22404.0
2022-08-31 10:35:00,85.75,85.76,85.69,85.69,20923.0,74.0492,74.0578,73.9974,73.9974,20923.0
2022-08-31 10:40:00,85.69,85.76,85.68,85.75,17914.0,73.9974,74.0578,73.9887,74.0492,17914.0
2022-08-31 10:45:00,85.78,85.79,85.75,85.78,7835.0,74.0751,74.0837,74.0492,74.0751,7835.0
2022-08-31 10:50:00,85.76,85.77,85.68,85.71,18352.0,74.0578,74.0665,73.9887,74.0146,18352.0
2022-08-31 10:55:00,85.69,85.75,85.69,85.71,12056.0,73.9974,74.0492,73.9974,74.0146,12056.0
2022-08-31 11:00:00,85.69,85.72,85.63,85.66,24921.0,73.9974,74.0233,73.9456,73.9715,24921.0
2022-08-31 11:05:00,85.66,85.66,85.59,85.61,50841.0,73.9715,73.9715,73.911,73.9283,50841.0
2022-08-31 11:10:00,85.61,85.61,85.53,85.55,77565.0,73.9283,73.9283,73.8592,73.8765,77565.0
2022-08-31 11:15:00,85.55,85.56,85.51,85.56,63678.0,73.8765,73.8851,73.8419,73.8851,63678.0
2022-08-31 11:20:00,85.56,85.63,85.56,85.61,72676.0,73.8851,73.9456,73.8851,73.9283,72676.0
2022-08-31 11:25:00,85.58,85.62,85.55,85.57,72838.0,73.9024,73.9369,73.8765,73.8938,72838.0
2022-08-31 11:30:00,85.56,85.57,85.53,85.56,41020.0,73.8851,73.8938,73.8592,73.8851,41020.0
2022-08-31 11:35:00,85.55,85.59,85.51,85.58,85214.0,73.8765,73.911,73.8419,73.9024,85214.0
2022-08-31 11:40:00,85.58,85.63,85.56,85.63,97450.0,73.9024,73.9456,73.8851,73.9456,97450.0
2022-08-31 11:45:00,85.62,85.63,85.61,85.62,11958.0,73.9369,73.9456,73.9283,73.9369,11958.0
2022-08-31 11:50:00,85.61,85.64,85.61,85.64,32340.0,73.9283,73.9542,73.9283,73.9542,32340.0
2022-08-31 11:55:00,85.65,85.68,85.63,85.64,57563.0,73.9628,73.9887,73.9456,73.9542,57563.0
2022-08-31 12:00:00,85.64,85.68,85.63,85.67,11823.0,73.9542,73.9887,73.9456,73.9801,11823.0
2022-08-31 12:05:00,85.67,85.68,85.66,85.68,21949.0,73.9801,73.9887,73.9715,73.9887,21949.0
2022-08-31 12:10:00,85.68,85.7,85.67,85.67,40566.0,73.9887,74.006,73.9801,73.9801,40566.0
2022-08-31 12:15:00,85.67,85.7,85.66,85.67,15659.0,73.9801,74.006,73.9715,73.9801,15659.0
2022-08-31 12:20:00,85.66,85.67,85.63,85.65,10885.0,73.9715,73.9801,73.9456,73.9628,10885.0
2022-08-31 12:25:00,85.64,85.65,85.62,85.65,7435.0,73.9542,73.9628,73.9369,73.9628,7435.0
2022-08-31 12:30:00,85.64,85.68,85.63,85.66,11529.0,73.9542,73.9887,73.9456,73.9715,11529.0
2022-08-31 12:35:00,85.66,85.68,85.65,85.67,8206.0,73.9715,73.9887,73.9628,73.9801,8206.0
2022-08-31 12:40:00,85.66,85.66,85.61,85.63,5702.0,73.9715,73.9715,73.9283,73.9456,5702.0
2022-08-31 12:45:00,85.63,85.65,85.62,85.65,2724.0,73.9456,73.9628,73.9369,73.9628,2724.0
2022-08-31 12:50:00,85.65,85.65,85.63,85.65,31150.0,73.9628,73.9628,73.9456,73.9628,31150.0
2022-08-31 12:55:00,85.64,85.65,85.62,85.65,11665.0,73.9542,73.9628,73.9369,73.9628,11665.0
2022-08-31 13:00:00,85.66,85.66,85.62,85.63,12014.0,73.9715,73.9715,73.9369,73.9456,12014.0
2022-08-31 13:05:00,85.62,85.66,85.61,85.64,32688.0,73.9369,73.9715,73.9283,73.9542,32688.0
2022-08-31 13:10:00,85.63,85.69,85.63,85.67,47647.0,73.9456,73.9974,73.9456,73.9801,47647.0
2022-08-31 13:15:00,85.67,85.68,85.63,85.64,21798.0,73.9801,73.9887,73.9456,73.9542,21798.0
2022-08-31 13:20:00,85.64,85.64,85.58,85.59,110762.0,73.9542,73.9542,73.9024,73.911,110762.0
2022-08-31 13:25:00,85.58,85.62,85.56,85.59,29098.0,73.9024,73.9369,73.8851,73.911,29098.0
2022-08-31 13:30:00,85.59,85.62,85.59,85.62,19987.0,73.911,73.9369,73.911,73.9369,19987.0
2022-08-31 13:35:00,85.62,85.63,85.6,85.61,68187.0,73.9369,73.9456,73.9197,73.9283,68187.0
2022-08-31 13:40:00,85.6,85.6,85.57,85.59,17605.0,73.9197,73.9197,73.8938,73.911,17605.0
2022-08-31 13:45:00,85.59,85.6,85.58,85.58,22171.0,73.911,73.9197,73.9024,73.9024,22171.0
2022-08-31 13:50:00,85.59,85.62,85.58,85.6,72395.0,73.911,73.9369,73.9024,73.9197,72395.0
2022-08-31 13:55:00,85.6,85.61,85.59,85.59,125216.0,73.9197,73.9283,73.911,73.911,125216.0
2022-08-31 14:00:00,85.59,85.62,85.57,85.57,93991.0,73.911,73.9369,73.8938,73.8938,93991.0
2022-08-31 14:05:00,85.58,85.6,85.55,85.56,73679.0,73.9024,73.9197,73.8765,73.8851,73679.0
2022-08-31 14:10:00,85.57,85.59,85.55,85.55,15011.0,73.8938,73.911,73.8765,73.8765,15011.0
2022-08-31 14:15:00,85.55,85.58,85.54,85.54,18263.0,73.8765,73.9024,73.8678,73.8678,18263.0
2022-08-31 14:20:00,85.55,85.55,85.54,85.55,8553.0,73.8765,73.8765,73.8678,73.8765,8553.0
2022-08-31 14:25:00,85.55,85.57,85.54,85.54,36109.0,73.8765,73.8938,73.8678,73.8678,36109.0
2022-08-31 14:30:00,85.55,85.55,85.51,85.53,37742.0,73.8765,73.8765,73.8419,73.8592,37742.0
2022-08-31 14:35:00,85.53,85.54,85.5,85.52,9342.0,73.8592,73.8678,73.8333,73.8506,9342.0
2022-08-31 14:40:00,85.52,85.55,85.51,85.55,18908.0,73.8506,73.8765,73.8419,73.8765,18908.0
2022-08-31 14:45:00,85.55,85.56,85.51,85.55,106403.0,73.8765,73.8851,73.8419,73.8765,106403.0
2022-08-31 14:50:00,85.54,85.55,85.5,85.5,32202.0,73.8678,73.8765,73.8333,73.8333,32202.0
2022-08-31 14:55:00,85.5,85.53,85.48,85.5,45256.0,73.8333,73.8592,73.816,73.8333,45256.0
2022-08-31 15:00:00,85.5,85.52,85.48,85.51,29654.0,73.8333,73.8506,73.816,73.8419,29654.0
2022-08-31 15:05:00,85.51,85.53,85.48,85.48,15214.0,73.8419,73.8592,73.816,73.816,15214.0
2022-08-31 15:10:00,85.48,85.5,85.43,85.48,18594.0,73.816,73.8333,73.7729,73.816,18594.0
2022-08-31 15:15:00,85.48,85.51,85.47,85.48,42054.0,73.816,73.8419,73.8074,73.816,42054.0
2022-08-31 15:20:00,85.47,85.49,85.45,85.48,24800.0,73.8074,73.8247,73.7901,73.816,24800.0
2022-08-31 15:25:00,85.48,85.49,85.43,85.44,90719.0,73.816,73.8247,73.7729,73.7815,90719.0
2022-08-31 15:30:00,85.43,85.45,85.37,85.38,79632.0,73.7729,73.7901,73.721,73.7297,79632.0
2022-08-31 15:35:00,85.38,85.39,85.35,85.35,57320.0,73.7297,73.7383,73.7038,73.7038,57320.0
2022-08-31 15:40:00,85.36,85.38,85.31,85.36,59558.0,73.7124,73.7297,73.6692,73.7124,59558.0
2022-08-31 15:45:00,85.37,85.38,85.26,85.27,67369.0,73.721,73.7297,73.6261,73.6347,67369.0
2022-08-31 15:50:00,85.28,85.31,85.26,85.29,115197.0,73.6433,73.6692,73.6261,73.652,115197.0
2022-08-31 15:55:00,85.29,85.32,85.27,85.31,137090.0,73.652,73.6779,73.6347,73.6692,137090.0
2022-09-01 09:30:00,84.5,84.68,84.47,84.66,289088.0,73.2382,73.3942,73.2122,73.3769,289088.0
2022-09-01 09:35:00,84.65,84.73,84.62,84.73,159779.0,73.3682,73.4376,73.3422,73.4376,159779.0
2022-09-01 09:40:00,84.74,84.83,84.71,84.79,117961.0,73.4462,73.5243,73.4202,73.4896,117961.0
2022-09-01 09:45:00,84.8,84.81,84.68,84.7,63093.0,73.4983,73.5069,73.3942,73.4116,63093.0
2022-09-01 09:50:00,84.71,84.76,84.67,84.76,225844.0,73.4202,73.4636,73.3856,73.4636,225844.0
2022-09-01 09:55:00,84.75,84.85,84.71,84.81,78190.0,73.4549,73.5416,73.4202,73.5069,78190.0
2022-09-01 10:00:00,84.79,84.79,84.47,84.53,291947.0,73.4896,73.4896,73.2122,73.2642,291947.0
2022-09-01 10:05:00,84.52,84.56,84.47,84.54,326610.0,73.2556,73.2902,73.2122,73.2729,326610.0
2022-09-01 10:10:00,84.54,84.61,84.51,84.59,380619.0,73.2729,73.3336,73.2469,73.3162,380619.0
2022-09-01 10:15:00,84.59,84.59,84.48,84.52,84173.0,73.3162,73.3162,73.2209,73.2556,84173.0
2022-09-01 10:20:00,84.53,84.6,84.5,84.6,288172.0,73.2642,73.3249,73.2382,73.3249,288172.0
2022-09-01 10:25:00,84.61,84.69,84.58,84.69,55855.0,73.3336,73.4029,73.3076,73.4029,55855.0
2022-09-01 10:30:00,84.69,84.69,84.54,84.55,119809.0,73.4029,73.4029,73.2729,73.2816,119809.0
2022-09-01 10:35:00,84.55,84.57,84.42,84.44,85908.0,73.2816,73.2989,73.1689,73.1862,85908.0
2022-09-01 10:40:00,84.44,84.47,84.37,84.38,84925.0,73.1862,73.2122,73.1256,73.1342,84925.0
2022-09-01 10:45:00,84.38,84.4,84.25,84.28,186913.0,73.1342,73.1516,73.0216,73.0476,186913.0
2022-09-01 10:50:00,84.28,84.38,84.27,84.34,64215.0,73.0476,73.1342,73.0389,73.0996,64215.0
2022-09-01 10:55:00,84.34,84.4,84.34,84.35,112385.0,73.0996,73.1516,73.0996,73.1082,112385.0
2022-09-01 11:00:00,84.34,84.34,84.24,84.27,64883.0,73.0996,73.0996,73.0129,73.0389,64883.0
2022-09-01 11:05:00,84.27,84.38,84.27,84.37,93094.0,73.0389,73.1342,73.0389,73.1256,93094.0
2022-09-01 11:10:00,84.37,84.41,84.29,84.33,222055.0,73.1256,73.1602,73.0562,73.0909,222055.0
2022-09-01 11:15:00,84.34,84.35,84.28,84.3,95881.0,73.0996,73.1082,73.0476,73.0649,95881.0
2022-09-01 11:20:00,84.31,84.39,84.3,84.33,388689.0,73.0736,73.1429,73.0649,73.0909,388689.0
2022-09-01 11:25:00,84.33,84.36,84.32,84.35,78695.0,73.0909,73.1169,73.0822,73.1082,78695.0
2022-09-01 11:30:00,84.34,84.38,84.34,84.38,87040.0,73.0996,73.1342,73.0996,73.1342,87040.0
2022-09-01 11:35:00,84.38,84.41,84.35,84.41,143109.0,73.1342,73.1602,73.1082,73.1602,143109.0
2022-09-01 11:40:00,84.41,84.49,84.4,84.47,224813.0,73.1602,73.2296,73.1516,73.2122,224813.0
2022-09-01 11:45:00,84.46,84.48,84.43,84.46,225247.0,73.2036,73.2209,73.1776,73.2036,225247.0
2022-09-01 11:50:00,84.45,84.48,84.42,84.44,50018.0,73.1949,73.2209,73.1689,73.1862,50018.0
2022-09-01 11:55:00,84.44,84.46,84.41,84.46,23918.0,73.1862,73.2036,73.1602,73.2036,23918.0
2022-09-01 12:00:00,84.47,84.51,84.46,84.51,78464.0,73.2122,73.2469,73.2036,73.2469,78464.0
2022-09-01 12:05:00,84.51,84.56,84.49,84.56,39028.0,73.2469,73.2902,73.2296,73.2902,39028.0
2022-09-01 12:10:00,84.56,84.57,84.52,84.54,102001.0,73.2902,73.2989,73.2556,73.2729,102001.0
2022-09-01 12:15:00,84.54,84.61,84.53,84.61,28721.0,73.2729,73.3336,73.2642,73.3336,28721.0
2022-09-01 12:20:00,84.61,84.62,84.59,84.61,53170.0,73.3336,73.3422,73.3162,73.3336,53170.0
2022-09-01 12:25:00,84.62,84.64,84.61,84.61,147393.0,73.3422,73.3596,73.3336,73.3336,147393.0
2022-09-01 12:30:00,84.61,84.61,84.55,84.56,55265.0,73.3336,73.3336,73.2816,73.2902,55265.0
2022-09-01 12:35:00,84.57,84.58,84.5,84.51,39185.0,73.2989,73.3076,73.2382,73.2469,39185.0
2022-09-01 12:40:00,84.51,84.52,84.5,84.52,28315.0,73.2469,73.2556,73.2382,73.2556,28315.0
2022-09-01 12:45:00,84.52,84.53,84.48,84.51,25985.0,73.2556,73.2642,73.2209,73.2469,25985.0
2022-09-01 12:50:00,84.51,84.51,84.44,84.46,63337.0,73.2469,73.2469,73.1862,73.2036,63337.0
2022-09-01 12:55:00,84.47,84.49,84.44,84.48,38129.0,73.2122,73.2296,73.1862,73.2209,38129.0
2022-09-01 13:00:00,84.48,84.51,84.46,84.48,171142.0,73.2209,73.2469,73.2036,73.2209,171142.0
2022-09-01 13:05:00,84.49,84.51,84.46,84.51,64130.0,73.2296,73.2469,73.2036,73.2469,64130.0
2022-09-01 13:10:00,84.51,84.54,84.5,84.54,46559.0,73.2469,73.2729,73.2382,73.2729,46559.0
2022-09-01 13:15:00,84.54,84.56,84.5,84.52,69923.0,73.2729,73.2902,73.2382,73.2556,69923.0
2022-09-01 13:20:00,84.52,84.57,84.51,84.56,43383.0,73.2556,73.2989,73.2469,73.2902,43383.0
2022-09-01 13:25:00,84.56,84.62,84.54,84.61,64673.0,73.2902,73.3422,73.2729,73.3336,64673.0
2022-09-01 13:30:00,84.61,84.63,84.6,84.62,34200.0,73.3336,73.3509,73.3249,73.3422,34200.0
2022-09-01 13:35:00,84.61,84.61,84.56,84.58,24556.0,73.3336,73.3336,73.2902,73.3076,24556.0
2022-09-01 13:40:00,84.59,84.6,84.58,84.59,21506.0,73.3162,73.3249,73.3076,73.3162,21506.0
2022-09-01 13:45:00,84.59,84.6,84.55,84.56,49264.0,73.3162,73.3249,73.2816,73.2902,49264.0
2022-09-01 13:50:00,84.56,84.57,84.56,84.56,39983.0,73.2902,73.2989,73.2902,73.2902,39983.0
2022-09-01 13:55:00,84.56,84.58,84.56,84.56,38528.0,73.2902,73.3076,73.2902,73.2902,38528.0
2022-09-01 14:00:00,84.57,84.63,84.54,84.63,72673.0,73.2989,73.3509,73.2729,73.3509,72673.0
2022-09-01 14:05:00,84.63,84.63,84.59,84.61,60248.0,73.3509,73.3509,73.3162,73.3336,60248.0
2022-09-01 14:10:00,84.61,84.66,84.6,84.66,41317.0,73.3336,73.3769,73.3249,73.3769,41317.0
2022-09-01 14:15:00,84.66,84.67,84.65,84.67,83151.0,73.3769,73.3856,73.3682,73.3856,83151.0
2022-09-01 14:20:00,84.67,84.73,84.67,84.73,67605.0,73.3856,73.4376,73.3856,73.4376,67605.0
2022-09-01 14:25:00,84.72,84.76,84.71,84.75,50553.0,73.4289,73.4636,73.4202,73.4549,50553.0
2022-09-01 14:30:00,84.75,84.77,84.74,84.76,43684.0,73.4549,73.4723,73.4462,73.4636,43684.0
2022-09-01 14:35:00,84.77,84.77,84.72,84.73,58778.0,73.4723,73.4723,73.4289,73.4376,58778.0
2022-09-01 14:40:00,84.72,84.76,84.72,84.76,46107.0,73.4289,73.4636,73.4289,73.4636,46107.0
2022-09-01 14:45:00,84.75,84.76,84.7,84.71,44232.0,73.4549,73.4636,73.4116,73.4202,44232.0
2022-09-01 14:50:00,84.72,84.76,84.67,84.74,196445.0,73.4289,73.4636,73.3856,73.4462,196445.0
2022-09-01 14:55:00,84.73,84.74,84.71,84.73,34695.0,73.4376,73.4462,73.4202,73.4376,34695.0
2022-09-01 15:00:00,84.73,84.78,84.71,84.78,65431.0,73.4376,73.4809,73.4202,73.4809,65431.0
2022-09-01 15:05:00,84.78,84.79,84.77,84.78,47968.0,73.4809,73.4896,73.4723,73.4809,47968.0
2022-09-01 15:10:00,84.78,84.8,84.78,84.8,45967.0,73.4809,73.4983,73.4809,73.4983,45967.0
2022-09-01 15:15:00,84.8,84.82,84.76,84.77,66038.0,73.4983,73.5156,73.4636,73.4723,66038.0
2022-09-01 15:20:00,84.77,84.77,84.74,84.76,24861.0,73.4723,73.4723,73.4462,73.4636,24861.0
2022-09-01 15:25:00,84.76,84.76,84.7,84.7,71755.0,73.4636,73.4636,73.4116,73.4116,71755.0
2022-09-01 15:30:00,84.7,84.73,84.68,84.68,73848.0,73.4116,73.4376,73.3942,73.3942,73848.0
2022-09-01 15:35:00,84.68,84.73,84.67,84.72,87539.0,73.3942,73.4376,73.3856,73.4289,87539.0
2022-09-01 15:40:00,84.71,84.73,84.69,84.7,63843.0,73.4202,73.4376,73.4029,73.4116,63843.0
2022-09-01 15:45:00,84.7,84.7,84.66,84.67,72065.0,73.4116,73.4116,73.3769,73.3856,72065.0
2022-09-01 15:50:00,84.67,84.76,84.67,84.76,92269.0,73.3856,73.4636,73.3856,73.4636,92269.0
2022-09-01 15:55:00,84.76,84.82,84.75,84.78,163935.0,73.4636,73.5156,73.4549,73.4809,163935.0
2022-09-02 09:30:00,85.22,85.33,85.12,85.18,134436.0,73.8623,73.9576,73.7756,73.8276,134436.0
2022-09-02 09:35:00,85.18,85.32,85.17,85.29,130212.0,73.8276,73.9489,73.8189,73.9229,130212.0
2022-09-02 09:40:00,85.28,85.33,85.2,85.2,209043.0,73.9143,73.9576,73.8449,73.8449,209043.0
2022-09-02 09:45:00,85.21,85.38,85.21,85.38,263922.0,73.8536,74.001,73.8536,74.001,263922.0
2022-09-02 09:50:00,85.39,85.56,85.38,85.5,205334.0,74.0096,74.157,74.001,74.105,205334.0
2022-09-02 09:55:00,85.51,85.66,85.5,85.53,89038.0,74.1136,74.2436,74.105,74.131,89038.0
2022-09-02 10:00:00,85.54,85.62,85.51,85.6,224699.0,74.1396,74.209,74.1136,74.1916,224699.0
2022-09-02 10:05:00,85.61,85.63,85.52,85.56,85302.0,74.2003,74.2176,74.1223,74.157,85302.0
2022-09-02 10:10:00,85.56,85.63,85.53,85.59,44504.0,74.157,74.2176,74.131,74.183,44504.0
2022-09-02 10:15:00,85.61,85.69,85.6,85.68,125859.0,74.2003,74.2696,74.1916,74.261,125859.0
2022-09-02 10:20:00,85.68,85.74,85.68,85.72,140826.0,74.261,74.313,74.261,74.2956,140826.0
2022-09-02 10:25:00,85.72,85.77,85.7,85.77,93213.0,74.2956,74.339,74.2783,74.339,93213.0
2022-09-02 10:30:00,85.77,85.86,85.76,85.82,114526.0,74.339,74.417,74.3303,74.3823,114526.0
2022-09-02 10:35:00,85.82,85.83,85.78,85.82,97380.0,74.3823,74.391,74.3476,74.3823,97380.0
2022-09-02 10:40:00,85.83,85.83,85.79,85.8,92763.0,74.391,74.391,74.3563,74.365,92763.0
2022-09-02 10:45:00,85.8,85.81,85.77,85.8,94230.0,74.365,74.3736,74.339,74.365,94230.0
2022-09-02 10:50:00,85.8,85.9,85.79,85.88,145979.0,74.365,74.4516,74.3563,74.4343,145979.0
2022-09-02 10:55:00,85.88,85.89,85.81,85.87,125932.0,74.4343,74.443,74.3736,74.4256,125932.0
2022-09-02 11:00:00,85.87,85.93,85.86,85.9,109027.0,74.4256,74.4777,74.417,74.4516,109027.0
2022-09-02 11:05:00,85.89,85.93,85.87,85.88,61849.0,74.443,74.4777,74.4256,74.4343,61849.0
2022-09-02 11:10:00,85.87,85.89,85.84,85.87,37286.0,74.4256,74.443,74.3996,74.4256,37286.0
2022-09-02 11:15:00,85.87,85.87,85.82,85.85,61577.0,74.4256,74.4256,74.3823,74.4083,61577.0
2022-09-02 11:20:00,85.85,85.88,85.82,85.82,35601.0,74.4083,74.4343,74.3823,74.3823,35601.0
2022-09-02 11:25:00,85.82,85.82,85.77,85.79,34636.0,74.3823,74.3823,74.339,74.3563,34636.0
2022-09-02 11:30:00,85.79,85.81,85.75,85.75,56558.0,74.3563,74.3736,74.3216,74.3216,56558.0
2022-09-02 11:35:00,85.75,85.8,85.75,85.75,24065.0,74.3216,74.365,74.3216,74.3216,24065.0
2022-09-02 11:40:00,85.75,85.75,85.66,85.69,34928.0,74.3216,74.3216,74.2436,74.2696,34928.0
2022-09-02 11:45:00,85.69,85.75,85.69,85.73,15911.0,74.2696,74.3216,74.2696,74.3043,15911.0
2022-09-02 11:50:00,85.73,85.78,85.72,85.76,14324.0,74.3043,74.3476,74.2956,74.3303,14324.0
2022-09-02 11:55:00,85.77,85.8,85.76,85.79,6819.0,74.339,74.365,74.3303,74.3563,6819.0
2022-09-02 12:00:00,85.78,85.8,85.76,85.76,12955.0,74.3476,74.365,74.3303,74.3303,12955.0
2022-09-02 12:05:00,85.75,85.75,85.7,85.72,42828.0,74.3216,74.3216,74.2783,74.2956,42828.0
2022-09-02 12:10:00,85.72,85.72,85.68,85.7,61487.0,74.2956,74.2956,74.261,74.2783,61487.0
2022-09-02 12:15:00,85.69,85.7,85.67,85.68,34940.0,74.2696,74.2783,74.2523,74.261,34940.0
2022-09-02 12:20:00,85.68,85.68,85.59,85.6,37181.0,74.261,74.261,74.183,74.1916,37181.0
2022-09-02 12:25:00,85.61,85.62,85.57,85.58,7019.0,74.2003,74.209,74.1656,74.1743,7019.0
2022-09-02 12:30:00,85.58,85.6,85.53,85.57,18038.0,74.1743,74.1916,74.131,74.1656,18038.0
2022-09-02 12:35:00,85.57,85.57,85.43,85.44,102384.0,74.1656,74.1656,74.0443,74.053,102384.0
2022-09-02 12:40:00,85.43,85.43,85.29,85.3,97004.0,74.0443,74.0443,73.9229,73.9316,97004.0
2022-09-02 12:45:00,85.29,85.29,85.11,85.15,36561.0,73.9229,73.9229,73.7669,73.8016,36561.0
2022-09-02 12:50:00,85.14,85.14,84.95,84.99,159348.0,73.7929,73.7929,73.6283,73.6629,159348.0
2022-09-02 12:55:00,84.98,85.01,84.83,84.83,160622.0,73.6543,73.6803,73.5243,73.5243,160622.0
2022-09-02 13:00:00,84.81,84.81,84.61,84.73,166393.0,73.5069,73.5069,73.3336,73.4376,166393.0
2022-09-02 13:05:00,84.73,84.78,84.67,84.76,151874.0,73.4376,73.4809,73.3856,73.4636,151874.0
2022-09-02 13:10:00,84.77,84.9,84.77,84.9,31051.0,73.4723,73.5849,73.4723,73.5849,31051.0
2022-09-02 13:15:00,84.9,85.05,84.88,84.98,151991.0,73.5849,73.7149,73.5676,73.6543,151991.0
2022-09-02 13:20:00,84.98,85.0,84.96,84.98,202019.0,73.6543,73.6716,73.6369,73.6543,202019.0
2022-09-02 13:25:00,84.97,84.98,84.93,84.96,55398.0,73.6456,73.6543,73.6109,73.6369,55398.0
2022-09-02 13:30:00,84.95,84.98,84.93,84.95,28281.0,73.6283,73.6543,73.6109,73.6283,28281.0
2022-09-02 13:35:00,84.94,85.0,84.93,85.0,28476.0,73.6196,73.6716,73.6109,73.6716,28476.0
2022-09-02 13:40:00,85.0,85.03,85.0,85.02,5806.0,73.6716,73.6976,73.6716,73.6889,5806.0
2022-09-02 13:45:00,85.03,85.07,84.89,84.92,117008.0,73.6976,73.7323,73.5763,73.6023,117008.0
2022-09-02 13:50:00,84.92,84.98,84.89,84.93,120444.0,73.6023,73.6543,73.5763,73.6109,120444.0
2022-09-02 13:55:00,84.93,84.99,84.91,84.98,12577.0,73.6109,73.6629,73.5936,73.6543,12577.0
2022-09-02 14:00:00,84.98,85.01,84.95,85.0,62448.0,73.6543,73.6803,73.6283,73.6716,62448.0
2022-09-02 14:05:00,85.0,85.05,84.98,85.03,36026.0,73.6716,73.7149,73.6543,73.6976,36026.0
2022-09-02 14:10:00,85.04,85.04,84.99,84.99,44566.0,73.7063,73.7063,73.6629,73.6629,44566.0
2022-09-02 14:15:00,84.98,85.07,84.98,85.03,28012.0,73.6543,73.7323,73.6543,73.6976,28012.0
2022-09-02 14:20:00,85.03,85.12,85.01,85.12,198274.0,73.6976,73.7756,73.6803,73.7756,198274.0
2022-09-02 14:25:00,85.12,85.21,85.11,85.21,38623.0,73.7756,73.8536,73.7669,73.8536,38623.0
2022-09-02 14:30:00,85.21,85.27,85.17,85.26,197921.0,73.8536,73.9056,73.8189,73.8969,197921.0
2022-09-02 14:35:00,85.26,85.28,85.25,85.26,55855.0,73.8969,73.9143,73.8883,73.8969,55855.0
2022-09-02 14:40:00,85.26,85.27,85.21,85.22,18023.0,73.8969,73.9056,73.8536,73.8623,18023.0
2022-09-02 14:45:00,85.21,85.28,85.19,85.28,103225.0,73.8536,73.9143,73.8363,73.9143,103225.0
2022-09-02 14:50:00,85.29,85.34,85.29,85.32,29043.0,73.9229,73.9663,73.9229,73.9489,29043.0
2022-09-02 14:55:00,85.3,85.31,85.27,85.31,65768.0,73.9316,73.9403,73.9056,73.9403,65768.0
2022-09-02 15:00:00,85.31,85.43,85.31,85.42,38263.0,73.9403,74.0443,73.9403,74.0356,38263.0
2022-09-02 15:05:00,85.43,85.44,85.4,85.42,59156.0,74.0443,74.053,74.0183,74.0356,59156.0
2022-09-02 15:10:00,85.42,85.43,85.35,85.36,33208.0,74.0356,74.0443,73.975,73.9836,33208.0
2022-09-02 15:15:00,85.37,85.4,85.35,85.36,72191.0,73.9923,74.0183,73.975,73.9836,72191.0
2022-09-02 15:20:00,85.35,85.37,85.29,85.32,45571.0,73.975,73.9923,73.9229,73.9489,45571.0
2022-09-02 15:25:00,85.33,85.36,85.26,85.36,129246.0,73.9576,73.9836,73.8969,73.9836,129246.0
2022-09-02 15:30:00,85.35,85.38,85.32,85.33,153270.0,73.975,74.001,73.9489,73.9576,153270.0
2022-09-02 15:35:00,85.34,85.34,85.18,85.19,176671.0,73.9663,73.9663,73.8276,73.8363,176671.0
2022-09-02 15:40:00,85.2,85.2,85.08,85.09,107625.0,73.8449,73.8449,73.7409,73.7496,107625.0
2022-09-02 15:45:00,85.08,85.1,85.07,85.08,154773.0,73.7409,73.7583,73.7323,73.7409,154773.0
2022-09-02 15:50:00,85.08,85.12,85.07,85.09,237082.0,73.7409,73.7756,73.7323,73.7496,237082.0
2022-09-02 15:55:00,85.09,85.11,85.05,85.08,215518.0,73.7496,73.7669,73.7149,73.7409,215518.0
2022-09-06 09:30:00,84.89,85.05,84.87,84.93,99912.0,73.5763,73.7149,73.5589,73.6109,99912.0
2022-09-06 09:35:00,84.92,84.92,84.7,84.7,36181.0,73.6023,73.6023,73.4116,73.4116,36181.0
2022-09-06 09:40:00,84.69,84.74,84.65,84.72,52517.0,73.4029,73.4462,73.3682,73.4289,52517.0
2022-09-06 09:45:00,84.7,84.75,84.63,84.64,94073.0,73.4116,73.4549,73.3509,73.3596,94073.0
2022-09-06 09:50:00,84.61,84.62,84.49,84.53,177785.0,73.3336,73.3422,73.2296,73.2642,177785.0
2022-09-06 09:55:00,84.53,84.65,84.52,84.65,321065.0,73.2642,73.3682,73.2556,73.3682,321065.0
2022-09-06 10:00:00,84.62,84.62,84.41,84.49,281082.0,73.3422,73.3422,73.1602,73.2296,281082.0
2022-09-06 10:05:00,84.49,84.5,84.39,84.42,238475.0,73.2296,73.2382,73.1429,73.1689,238475.0
2022-09-06 10:10:00,84.43,84.44,84.31,84.36,118049.0,73.1776,73.1862,73.0736,73.1169,118049.0
2022-09-06 10:15:00,84.36,84.37,84.18,84.28,319207.0,73.1169,73.1256,72.9609,73.0476,319207.0
2022-09-06 10:20:00,84.28,84.34,84.25,84.34,68309.0,73.0476,73.0996,73.0216,73.0996,68309.0
2022-09-06 10:25:00,84.33,84.45,84.32,84.44,167653.0,73.0909,73.1949,73.0822,73.1862,167653.0
2022-09-06 10:30:00,84.44,84.48,84.41,84.44,383819.0,73.1862,73.2209,73.1602,73.1862,383819.0
2022-09-06 10:35:00,84.45,84.54,84.42,84.51,78283.0,73.1949,73.2729,73.1689,73.2469,78283.0
2022-09-06 10:40:00,84.51,84.64,84.51,84.6,77879.0,73.2469,73.3596,73.2469,73.3249,77879.0
2022-09-06 10:45:00,84.61,84.62,84.52,84.58,57442.0,73.3336,73.3422,73.2556,73.3076,57442.0
2022-09-06 10:50:00,84.58,84.64,84.52,84.55,205837.0,73.3076,73.3596,73.2556,73.2816,205837.0
2022-09-06 10:55:00,84.56,84.63,84.55,84.63,158063.0,73.2902,73.3509,73.2816,73.3509,158063.0
2022-09-06 11:00:00,84.61,84.71,84.58,84.68,92968.0,73.3336,73.4202,73.3076,73.3942,92968.0
2022-09-06 11:05:00,84.68,84.81,84.65,84.76,93472.0,73.3942,73.5069,73.3682,73.4636,93472.0
2022-09-06 11:10:00,84.77,84.83,84.76,84.82,204988.0,73.4723,73.5243,73.4636,73.5156,204988.0
2022-09-06 11:15:00,84.83,84.84,84.71,84.72,60187.0,73.5243,73.5329,73.4202,73.4289,60187.0
2022-09-06 11:20:00,84.73,84.73,84.67,84.72,27037.0,73.4376,73.4376,73.3856,73.4289,27037.0
2022-09-06 11:25:00,84.72,84.73,84.61,84.67,60883.0,73.4289,73.4376,73.3336,73.3856,60883.0
2022-09-06 11:30:00,84.67,84.75,84.67,84.7,47122.0,73.3856,73.4549,73.3856,73.4116,47122.0
2022-09-06 11:35:00,84.69,84.74,84.64,84.7,31381.0,73.4029,73.4462,73.3596,73.4116,31381.0
2022-09-06 11:40:00,84.7,84.77,84.68,84.72,29856.0,73.4116,73.4723,73.3942,73.4289,29856.0
2022-09-06 11:45:00,84.72,84.75,84.66,84.68,27381.0,73.4289,73.4549,73.3769,73.3942,27381.0
2022-09-06 11:50:00,84.67,84.7,84.64,84.66,19347.0,73.3856,73.4116,73.3596,73.3769,19347.0
2022-09-06 11:55:00,84.65,84.67,84.64,84.66,18116.0,73.3682,73.3856,73.3596,73.3769,18116.0
2022-09-06 12:00:00,84.65,84.66,84.62,84.63,33701.0,73.3682,73.3769,73.3422,73.3509,33701.0
2022-09-06 12:05:00,84.63,84.65,84.6,84.6,31841.0,73.3509,73.3682,73.3249,73.3249,31841.0
2022-09-06 12:10:00,84.6,84.61,84.57,84.57,18816.0,73.3249,73.3336,73.2989,73.2989,18816.0
2022-09-06 12:15:00,84.57,84.57,84.52,84.52,18947.0,73.2989,73.2989,73.2556,73.2556,18947.0
2022-09-06 12:20:00,84.53,84.55,84.46,84.47,12207.0,73.2642,73.2816,73.2036,73.2122,12207.0
2022-09-06 12:25:00,84.47,84.54,84.44,84.53,12011.0,73.2122,73.2729,73.1862,73.2642,12011.0
2022-09-06 12:30:00,84.53,84.54,84.5,84.51,29120.0,73.2642,73.2729,73.2382,73.2469,29120.0
2022-09-06 12:35:00,84.51,84.54,84.5,84.52,13009.0,73.2469,73.2729,73.2382,73.2556,13009.0
2022-09-06 12:40:00,84.52,84.58,84.5,84.58,13974.0,73.2556,73.3076,73.2382,73.3076,13974.0
2022-09-06 12:45:00,84.58,84.59,84.53,84.56,12085.0,73.3076,73.3162,73.2642,73.2902,12085.0
2022-09-06 12:50:00,84.56,84.58,84.53,84.56,14961.0,73.2902,73.3076,73.2642,73.2902,14961.0
2022-09-06 12:55:00,84.56,84.57,84.51,84.53,18057.0,73.2902,73.2989,73.2469,73.2642,18057.0
2022-09-06 13:00:00,84.55,84.55,84.5,84.52,14720.0,73.2816,73.2816,73.2382,73.2556,14720.0
2022-09-06 13:05:00,84.52,84.52,84.47,84.47,19572.0,73.2556,73.2556,73.2122,73.2122,19572.0
2022-09-06 13:10:00,84.47,84.5,84.46,84.5,19503.0,73.2122,73.2382,73.2036,73.2382,19503.0
2022-09-06 13:15:00,84.49,84.53,84.48,84.53,19594.0,73.2296,73.2642,73.2209,73.2642,19594.0
2022-09-06 13:20:00,84.52,84.53,84.49,84.49,18650.0,73.2556,73.2642,73.2296,73.2296,18650.0
2022-09-06 13:25:00,84.49,84.52,84.48,84.48,11750.0,73.2296,73.2556,73.2209,73.2209,11750.0
2022-09-06 13:30:00,84.48,84.53,84.47,84.51,13977.0,73.2209,73.2642,73.2122,73.2469,13977.0
2022-09-06 13:35:00,84.51,84.51,84.46,84.48,26810.0,73.2469,73.2469,73.2036,73.2209,26810.0
2022-09-06 13:40:00,84.48,84.49,84.42,84.46,18775.0,73.2209,73.2296,73.1689,73.2036,18775.0
2022-09-06 13:45:00,84.46,84.47,84.42,84.42,11570.0,73.2036,73.2122,73.1689,73.1689,11570.0
2022-09-06 13:50:00,84.42,84.46,84.41,84.45,19378.0,73.1689,73.2036,73.1602,73.1949,19378.0
2022-09-06 13:55:00,84.45,84.51,84.45,84.5,15937.0,73.1949,73.2469,73.1949,73.2382,15937.0
2022-09-06 14:00:00,84.49,84.53,84.46,84.47,32691.0,73.2296,73.2642,73.2036,73.2122,32691.0
2022-09-06 14:05:00,84.47,84.48,84.45,84.47,16796.0,73.2122,73.2209,73.1949,73.2122,16796.0
2022-09-06 14:10:00,84.47,84.53,84.46,84.49,78233.0,73.2122,73.2642,73.2036,73.2296,78233.0
2022-09-06 14:15:00,84.48,84.49,84.46,84.47,24136.0,73.2209,73.2296,73.2036,73.2122,24136.0
2022-09-06 14:20:00,84.47,84.47,84.43,84.43,50686.0,73.2122,73.2122,73.1776,73.1776,50686.0
2022-09-06 14:25:00,84.44,84.46,84.42,84.44,46449.0,73.1862,73.2036,73.1689,73.1862,46449.0
2022-09-06 14:30:00,84.44,84.45,84.4,84.4,39636.0,73.1862,73.1949,73.1516,73.1516,39636.0
2022-09-06 14:35:00,84.41,84.44,84.39,84.42,39036.0,73.1602,73.1862,73.1429,73.1689,39036.0
2022-09-06 14:40:00,84.42,84.43,84.39,84.41,45776.0,73.1689,73.1776,73.1429,73.1602,45776.0
2022-09-06 14:45:00,84.4,84.4,84.37,84.38,23638.0,73.1516,73.1516,73.1256,73.1342,23638.0
2022-09-06 14:50:00,84.37,84.4,84.36,84.4,24179.0,73.1256,73.1516,73.1169,73.1516,24179.0
2022-09-06 14:55:00,84.39,84.4,84.34,84.34,19838.0,73.1429,73.1516,73.0996,73.0996,19838.0
2022-09-06 15:00:00,84.35,84.37,84.35,84.36,21038.0,73.1082,73.1256,73.1082,73.1169,21038.0
2022-09-06 15:05:00,84.36,84.45,84.36,84.44,247624.0,73.1169,73.1949,73.1169,73.1862,247624.0
2022-09-06 15:10:00,84.44,84.45,84.41,84.43,33110.0,73.1862,73.1949,73.1602,73.1776,33110.0
2022-09-06 15:15:00,84.42,84.48,84.41,84.42,56256.0,73.1689,73.2209,73.1602,73.1689,56256.0
2022-09-06 15:20:00,84.42,84.43,84.39,84.42,25921.0,73.1689,73.1776,73.1429,73.1689,25921.0
2022-09-06 15:25:00,84.41,84.43,84.39,84.41,31016.0,73.1602,73.1776,73.1429,73.1602,31016.0
2022-09-06 15:30:00,84.41,84.41,84.33,84.34,39205.0,73.1602,73.1602,73.0909,73.0996,39205.0
2022-09-06 15:35:00,84.34,84.35,84.29,84.33,159248.0,73.0996,73.1082,73.0562,73.0909,159248.0
2022-09-06 15:40:00,84.32,84.42,84.31,84.39,110332.0,73.0822,73.1689,73.0736,73.1429,110332.0
2022-09-06 15:45:00,84.38,84.39,84.31,84.33,61748.0,73.1342,73.1429,73.0736,73.0909,61748.0
2022-09-06 15:50:00,84.32,84.35,84.29,84.34,87822.0,73.0822,73.1082,73.0562,73.0996,87822.0
2022-09-06 15:55:00,84.34,84.34,84.22,84.28,366473.0,73.0996,73.0996,72.9956,73.0476,366473.0
2022-09-07 09:30:00,84.61,84.62,84.51,84.58,138513.0,73.3336,73.3422,73.2469,73.3076,138513.0
2022-09-07 09:35:00,84.63,84.73,84.58,84.59,371164.0,73.3509,73.4376,73.3076,73.3162,371164.0
2022-09-07 09:40:00,84.59,84.65,84.53,84.63,195600.0,73.3162,73.3682,73.2642,73.3509,195600.0
2022-09-07 09:45:00,84.63,84.68,84.62,84.67,112123.0,73.3509,73.3942,73.3422,73.3856,112123.0
2022-09-07 09:50:00,84.67,84.7,84.57,84.58,314319.0,73.3856,73.4116,73.2989,73.3076,314319.0
2022-09-07 09:55:00,84.58,84.59,84.55,84.56,46705.0,73.3076,73.3162,73.2816,73.2902,46705.0
2022-09-07 10:00:00,84.56,84.59,84.47,84.56,88407.0,73.2902,73.3162,73.2122,73.2902,88407.0
2022-09-07 10:05:00,84.57,84.64,84.54,84.62,88765.0,73.2989,73.3596,73.2729,73.3422,88765.0
2022-09-07 10:10:00,84.64,84.64,84.42,84.44,764658.0,73.3596,73.3596,73.1689,73.1862,764658.0
2022-09-07 10:15:00,84.44,84.54,84.42,84.53,39647.0,73.1862,73.2729,73.1689,73.2642,39647.0
2022-09-07 10:20:00,84.53,84.55,84.5,84.52,16515.0,73.2642,73.2816,73.2382,73.2556,16515.0
2022-09-07 10:25:00,84.51,84.6,84.51,84.59,31093.0,73.2469,73.3249,73.2469,73.3162,31093.0
2022-09-07 10:30:00,84.59,84.67,84.58,84.64,54744.0,73.3162,73.3856,73.3076,73.3596,54744.0
2022-09-07 10:35:00,84.65,84.7,84.61,84.61,151883.0,73.3682,73.4116,73.3336,73.3336,151883.0
2022-09-07 10:40:00,84.61,84.65,84.59,84.61,26639.0,73.3336,73.3682,73.3162,73.3336,26639.0
2022-09-07 10:45:00,84.62,84.62,84.57,84.6,23263.0,73.3422,73.3422,73.2989,73.3249,23263.0
2022-09-07 10:50:00,84.61,84.64,84.6,84.62,25469.0,73.3336,73.3596,73.3249,73.3422,25469.0
2022-09-07 10:55:00,84.61,84.64,84.61,84.61,34677.0,73.3336,73.3596,73.3336,73.3336,34677.0
2022-09-07 11:00:00,84.61,84.63,84.58,84.63,31932.0,73.3336,73.3509,73.3076,73.3509,31932.0
2022-09-07 11:05:00,84.63,84.64,84.61,84.63,29513.0,73.3509,73.3596,73.3336,73.3509,29513.0
2022-09-07 11:10:00,84.64,84.75,84.62,84.73,93236.0,73.3596,73.4549,73.3422,73.4376,93236.0
2022-09-07 11:15:00,84.72,84.79,84.71,84.76,330427.0,73.4289,73.4896,73.4202,73.4636,330427.0
2022-09-07 11:20:00,84.76,84.84,84.76,84.83,378724.0,73.4636,73.5329,73.4636,73.5243,378724.0
2022-09-07 11:25:00,84.84,84.89,84.83,84.86,166909.0,73.5329,73.5763,73.5243,73.5503,166909.0
2022-09-07 11:30:00,84.85,84.9,84.84,84.88,164236.0,73.5416,73.5849,73.5329,73.5676,164236.0
2022-09-07 11:35:00,84.87,84.89,84.85,84.89,76360.0,73.5589,73.5763,73.5416,73.5763,76360.0
2022-09-07 11:40:00,84.88,84.89,84.85,84.86,25019.0,73.5676,73.5763,73.5416,73.5503,25019.0
2022-09-07 11:45:00,84.86,84.89,84.85,84.88,38322.0,73.5503,73.5763,73.5416,73.5676,38322.0
2022-09-07 11:50:00,84.88,84.89,84.86,84.89,40201.0,73.5676,73.5763,73.5503,73.5763,40201.0
2022-09-07 11:55:00,84.89,84.9,84.86,84.89,71520.0,73.5763,73.5849,73.5503,73.5763,71520.0
2022-09-07 12:00:00,84.89,85.01,84.87,85.0,481028.0,73.5763,73.6803,73.5589,73.6716,481028.0
2022-09-07 12:05:00,85.0,85.01,84.95,85.0,54092.0,73.6716,73.6803,73.6283,73.6716,54092.0
2022-09-07 12:10:00,85.0,85.03,84.98,85.01,33738.0,73.6716,73.6976,73.6543,73.6803,33738.0
2022-09-07 12:15:00,85.0,85.0,84.95,84.98,12120.0,73.6716,73.6716,73.6283,73.6543,12120.0
2022-09-07 12:20:00,84.98,84.99,84.91,84.95,77806.0,73.6543,73.6629,73.5936,73.6283,77806.0
2022-09-07 12:25:00,84.95,84.98,84.95,84.98,19169.0,73.6283,73.6543,73.6283,73.6543,19169.0
2022-09-07 12:30:00,84.98,85.0,84.96,84.99,33434.0,73.6543,73.6716,73.6369,73.6629,33434.0
2022-09-07 12:35:00,84.99,85.06,84.99,85.04,16089.0,73.6629,73.7236,73.6629,73.7063,16089.0
2022-09-07 12:40:00,85.04,85.12,85.04,85.11,50228.0,73.7063,73.7756,73.7063,73.7669,50228.0
2022-09-07 12:45:00,85.12,85.13,85.07,85.08,23727.0,73.7756,73.7843,73.7323,73.7409,23727.0
2022-09-07 12:50:00,85.08,85.1,85.05,85.08,11170.0,73.7409,73.7583,73.7149,73.7409,11170.0
2022-09-07 12:55:00,85.07,85.08,85.05,85.07,28403.0,73.7323,73.7409,73.7149,73.7323,28403.0
2022-09-07 13:00:00,85.07,85.12,85.06,85.1,44548.0,73.7323,73.7756,73.7236,73.7583,44548.0
2022-09-07 13:05:00,85.1,85.11,85.09,85.1,42567.0,73.7583,73.7669,73.7496,73.7583,42567.0
2022-09-07 13:10:00,85.09,85.1,85.09,85.09,4198.0,73.7496,73.7583,73.7496,73.7496,4198.0
2022-09-07 13:15:00,85.1,85.11,85.09,85.1,24149.0,73.7583,73.7669,73.7496,73.7583,24149.0
2022-09-07 13:20:00,85.11,85.18,85.1,85.17,30900.0,73.7669,73.8276,73.7583,73.8189,30900.0
2022-09-07 13:25:00,85.16,85.17,85.14,85.17,31029.0,73.8103,73.8189,73.7929,73.8189,31029.0
2022-09-07 13:30:00,85.17,85.26,85.17,85.26,79132.0,73.8189,73.8969,73.8189,73.8969,79132.0
2022-09-07 13:35:00,85.26,85.34,85.25,85.32,41713.0,73.8969,73.9663,73.8883,73.9489,41713.0
2022-09-07 13:40:00,85.32,85.38,85.32,85.37,56890.0,73.9489,74.001,73.9489,73.9923,56890.0
2022-09-07 13:45:00,85.37,85.4,85.36,85.39,43464.0,73.9923,74.0183,73.9836,74.0096,43464.0
2022-09-07 13:50:00,85.39,85.41,85.38,85.39,34226.0,74.0096,74.027,74.001,74.0096,34226.0
2022-09-07 13:55:00,85.39,85.42,85.38,85.42,20085.0,74.0096,74.0356,74.001,74.0356,20085.0
2022-09-07 14:00:00,85.42,85.47,85.42,85.44,61273.0,74.0356,74.079,74.0356,74.053,61273.0
2022-09-07 14:05:00,85.44,85.44,85.41,85.41,20572.0,74.053,74.053,74.027,74.027,20572.0
2022-09-07 14:10:00,85.42,85.44,85.41,85.44,12664.0,74.0356,74.053,74.027,74.053,12664.0
2022-09-07 14:15:00,85.44,85.44,85.38,85.42,69534.0,74.053,74.053,74.001,74.0356,69534.0
2022-09-07 14:20:00,85.42,85.45,85.39,85.43,288345.0,74.0356,74.0616,74.0096,74.0443,288345.0
2022-09-07 14:25:00,85.44,85.5,85.43,85.5,60218.0,74.053,74.105,74.0443,74.105,60218.0
2022-09-07 14:30:00,85.5,85.5,85.45,85.45,20874.0,74.105,74.105,74.0616,74.0616,20874.0
2022-09-07 14:35:00,85.45,85.46,85.45,85.46,16036.0,74.0616,74.0703,74.0616,74.0703,16036.0
2022-09-07 14:40:00,85.45,85.46,85.44,85.44,43970.0,74.0616,74.0703,74.053,74.053,43970.0
2022-09-07 14:45:00,85.45,85.48,85.42,85.48,20056.0,74.0616,74.0876,74.0356,74.0876,20056.0
2022-09-07 14:50:00,85.47,85.51,85.47,85.49,19965.0,74.079,74.1136,74.079,74.0963,19965.0
2022-09-07 14:55:00,85.48,85.51,85.48,85.5,18891.0,74.0876,74.1136,74.0876,74.105,18891.0
2022-09-07 15:00:00,85.49,85.51,85.48,85.5,25462.0,74.0963,74.1136,74.0876,74.105,25462.0
2022-09-07 15:05:00,85.49,85.5,85.45,85.47,25809.0,74.0963,74.105,74.0616,74.079,25809.0
2022-09-07 15:10:00,85.47,85.47,85.44,85.44,14549.0,74.079,74.079,74.053,74.053,14549.0
2022-09-07 15:15:00,85.44,85.46,85.44,85.44,24499.0,74.053,74.0703,74.053,74.053,24499.0
2022-09-07 15:20:00,85.45,85.47,85.44,85.47,23519.0,74.0616,74.079,74.053,74.079,23519.0
2022-09-07 15:25:00,85.47,85.52,85.46,85.5,29949.0,74.079,74.1223,74.0703,74.105,29949.0
2022-09-07 15:30:00,85.5,85.51,85.46,85.51,40439.0,74.105,74.1136,74.0703,74.1136,40439.0
2022-09-07 15:35:00,85.51,85.53,85.48,85.51,55805.0,74.1136,74.131,74.0876,74.1136,55805.0
2022-09-07 15:40:00,85.51,85.52,85.46,85.47,123875.0,74.1136,74.1223,74.0703,74.079,123875.0
2022-09-07 15:45:00,85.46,85.54,85.46,85.51,141578.0,74.0703,74.1396,74.0703,74.1136,141578.0
2022-09-07 15:50:00,85.51,85.61,85.5,85.61,213176.0,74.1136,74.2003,74.105,74.2003,213176.0
2022-09-07 15:55:00,85.6,85.61,85.56,85.56,252123.0,74.1916,74.2003,74.157,74.157,252123.0
2022-09-08 09:30:00,85.37,85.46,85.28,85.32,205025.0,73.9923,74.0703,73.9143,73.9489,205025.0
2022-09-08 09:35:00,85.3,85.35,85.27,85.35,266752.0,73.9316,73.975,73.9056,73.975,266752.0
2022-09-08 09:40:00,85.34,85.57,85.28,85.57,150841.0,73.9663,74.1656,73.9143,74.1656,150841.0
2022-09-08 09:45:00,85.58,85.6,85.43,85.52,110012.0,74.1743,74.1916,74.0443,74.1223,110012.0
2022-09-08 09:50:00,85.53,85.53,85.43,85.44,78195.0,74.131,74.131,74.0443,74.053,78195.0
2022-09-08 09:55:00,85.44,85.49,85.39,85.42,76596.0,74.053,74.0963,74.0096,74.0356,76596.0
2022-09-08 10:00:00,85.42,85.45,85.26,85.3,122221.0,74.0356,74.0616,73.8969,73.9316,122221.0
2022-09-08 10:05:00,85.29,85.36,85.26,85.33,79730.0,73.9229,73.9836,73.8969,73.9576,79730.0
2022-09-08 10:10:00,85.33,85.35,85.28,85.3,89498.0,73.9576,73.975,73.9143,73.9316,89498.0
2022-09-08 10:15:00,85.29,85.38,85.27,85.35,63039.0,73.9229,74.001,73.9056,73.975,63039.0
2022-09-08 10:20:00,85.35,85.4,85.26,85.26,43344.0,73.975,74.0183,73.8969,73.8969,43344.0
2022-09-08 10:25:00,85.26,85.27,85.22,85.22,79250.0,73.8969,73.9056,73.8623,73.8623,79250.0
2022-09-08 10:30:00,85.22,85.27,85.17,85.26,112854.0,73.8623,73.9056,73.8189,73.8969,112854.0
2022-09-08 10:35:00,85.26,85.33,85.24,85.33,42112.0,73.8969,73.9576,73.8796,73.9576,42112.0
2022-09-08 10:40:00,85.32,85.44,85.32,85.44,43243.0,73.9489,74.053,73.9489,74.053,43243.0
2022-09-08 10:45:00,85.45,85.49,85.43,85.49,115744.0,74.0616,74.0963,74.0443,74.0963,115744.0
2022-09-08 10:50:00,85.48,85.57,85.47,85.55,112357.0,74.0876,74.1656,74.079,74.1483,112357.0
2022-09-08 10:55:00,85.56,85.6,85.53,85.59,331925.0,74.157,74.1916,74.131,74.183,331925.0
2022-09-08 11:00:00,85.59,85.64,85.58,85.64,62829.0,74.183,74.2263,74.1743,74.2263,62829.0
2022-09-08 11:05:00,85.64,85.66,85.61,85.63,100473.0,74.2263,74.2436,74.2003,74.2176,100473.0
2022-09-08 11:10:00,85.63,85.64,85.6,85.63,133960.0,74.2176,74.2263,74.1916,74.2176,133960.0
2022-09-08 11:15:00,85.64,85.7,85.63,85.69,78279.0,74.2263,74.2783,74.2176,74.2696,78279.0
2022-09-08 11:20:00,85.69,85.73,85.68,85.72,56035.0,74.2696,74.3043,74.261,74.2956,56035.0
2022-09-08 11:25:00,85.73,85.73,85.69,85.69,94321.0,74.3043,74.3043,74.2696,74.2696,94321.0
2022-09-08 11:30:00,85.69,85.7,85.63,85.63,80186.0,74.2696,74.2783,74.2176,74.2176,80186.0
2022-09-08 11:35:00,85.62,85.62,85.54,85.54,76581.0,74.209,74.209,74.1396,74.1396,76581.0
2022-09-08 11:40:00,85.53,85.55,85.49,85.53,32418.0,74.131,74.1483,74.0963,74.131,32418.0
2022-09-08 11:45:00,85.54,85.58,85.53,85.55,26445.0,74.1396,74.1743,74.131,74.1483,26445.0
2022-09-08 11:50:00,85.54,85.57,85.52,85.57,13939.0,74.1396,74.1656,74.1223,74.1656,13939.0
2022-09-08 11:55:00,85.56,85.57,85.5,85.51,37413.0,74.157,74.1656,74.105,74.1136,37413.0
2022-09-08 12:00:00,85.51,85.52,85.33,85.33,135630.0,74.1136,74.1223,73.9576,73.9576,135630.0
2022-09-08 12:05:00,85.33,85.33,85.2,85.28,82438.0,73.9576,73.9576,73.8449,73.9143,82438.0
2022-09-08 12:10:00,85.28,85.3,85.24,85.27,33648.0,73.9143,73.9316,73.8796,73.9056,33648.0
2022-09-08 12:15:00,85.27,85.3,85.25,85.26,27823.0,73.9056,73.9316,73.8883,73.8969,27823.0
2022-09-08 12:20:00,85.25,85.28,85.23,85.25,20147.0,73.8883,73.9143,73.8709,73.8883,20147.0
2022-09-08 12:25:00,85.25,85.31,85.23,85.31,24891.0,73.8883,73.9403,73.8709,73.9403,24891.0
2022-09-08 12:30:00,85.29,85.36,85.27,85.34,24499.0,73.9229,73.9836,73.9056,73.9663,24499.0
2022-09-08 12:35:00,85.34,85.36,85.32,85.35,50867.0,73.9663,73.9836,73.9489,73.975,50867.0
2022-09-08 12:40:00,85.34,85.45,85.33,85.45,18248.0,73.9663,74.0616,73.9576,74.0616,18248.0
2022-09-08 12:45:00,85.44,85.45,85.41,85.42,37582.0,74.053,74.0616,74.027,74.0356,37582.0
2022-09-08 12:50:00,85.42,85.44,85.4,85.43,41581.0,74.0356,74.053,74.0183,74.0443,41581.0
2022-09-08 12:55:00,85.42,85.44,85.41,85.42,16665.0,74.0356,74.053,74.027,74.0356,16665.0
2022-09-08 13:00:00,85.42,85.45,85.39,85.39,17613.0,74.0356,74.0616,74.0096,74.0096,17613.0
2022-09-08 13:05:00,85.4,85.42,85.39,85.4,76154.0,74.0183,74.0356,74.0096,74.0183,76154.0
2022-09-08 13:10:00,85.41,85.55,85.4,85.53,19264.0,74.027,74.1483,74.0183,74.131,19264.0
2022-09-08 13:15:00,85.53,85.56,85.5,85.53,20564.0,74.131,74.157,74.105,74.131,20564.0
2022-09-08 13:20:00,85.54,85.56,85.53,85.54,8740.0,74.1396,74.157,74.131,74.1396,8740.0
2022-09-08 13:25:00,85.54,85.57,85.51,85.56,25120.0,74.1396,74.1656,74.1136,74.157,25120.0
2022-09-08 13:30:00,85.55,85.57,85.51,85.57,22495.0,74.1483,74.1656,74.1136,74.1656,22495.0
2022-09-08 13:35:00,85.57,85.61,85.55,85.59,150589.0,74.1656,74.2003,74.1483,74.183,150589.0
2022-09-08 13:40:00,85.57,85.62,85.57,85.62,11507.0,74.1656,74.209,74.1656,74.209,11507.0
2022-09-08 13:45:00,85.61,85.62,85.55,85.55,27284.0,74.2003,74.209,74.1483,74.1483,27284.0
2022-09-08 13:50:00,85.56,85.57,85.52,85.53,52626.0,74.157,74.1656,74.1223,74.131,52626.0
2022-09-08 13:55:00,85.53,85.54,85.44,85.53,57146.0,74.131,74.1396,74.053,74.131,57146.0
2022-09-08 14:00:00,85.52,85.54,85.49,85.53,36643.0,74.1223,74.1396,74.0963,74.131,36643.0
2022-09-08 14:05:00,85.53,85.53,85.48,85.49,10297.0,74.131,74.131,74.0876,74.0963,10297.0
2022-09-08 14:10:00,85.48,85.52,85.47,85.5,38445.0,74.0876,74.1223,74.079,74.105,38445.0
2022-09-08 14:15:00,85.5,85.55,85.49,85.53,21949.0,74.105,74.1483,74.0963,74.131,21949.0
2022-09-08 14:20:00,85.53,85.55,85.5,85.54,7337.0,74.131,74.1483,74.105,74.1396,7337.0
2022-09-08 14:25:00,85.54,85.56,85.53,85.54,11451.0,74.1396,74.157,74.131,74.1396,11451.0
2022-09-08 14:30:00,85.55,85.58,85.54,85.56,13297.0,74.1483,74.1743,74.1396,74.157,13297.0
2022-09-08 14:35:00,85.55,85.57,85.53,85.57,8516.0,74.1483,74.1656,74.131,74.1656,8516.0
2022-09-08 14:40:00,85.57,85.58,85.46,85.52,62609.0,74.1656,74.1743,74.0703,74.1223,62609.0
2022-09-08 14:45:00,85.52,85.54,85.5,85.52,36617.0,74.1223,74.1396,74.105,74.1223,36617.0
2022-09-08 14:50:00,85.53,85.55,85.5,85.54,14605.0,74.131,74.1483,74.105,74.1396,14605.0
2022-09-08 14:55:00,85.54,85.54,85.47,85.49,22637.0,74.1396,74.1396,74.079,74.0963,22637.0
2022-09-08 15:00:00,85.5,85.55,85.48,85.51,12222.0,74.105,74.1483,74.0876,74.1136,12222.0
2022-09-08 15:05:00,85.51,85.53,85.48,85.49,18647.0,74.1136,74.131,74.0876,74.0963,18647.0
2022-09-08 15:10:00,85.48,85.53,85.48,85.51,8488.0,74.0876,74.131,74.0876,74.1136,8488.0
2022-09-08 15:15:00,85.52,85.52,85.5,85.51,8402.0,74.1223,74.1223,74.105,74.1136,8402.0
2022-09-08 15:20:00,85.51,85.57,85.51,85.55,32111.0,74.1136,74.1656,74.1136,74.1483,32111.0
2022-09-08 15:25:00,85.55,85.58,85.53,85.54,86063.0,74.1483,74.1743,74.131,74.1396,86063.0
2022-09-08 15:30:00,85.54,85.56,85.52,85.53,48239.0,74.1396,74.157,74.1223,74.131,48239.0
2022-09-08 15:35:00,85.53,85.56,85.5,85.56,177288.0,74.131,74.157,74.105,74.157,177288.0
2022-09-08 15:40:00,85.56,85.56,85.52,85.54,135470.0,74.157,74.157,74.1223,74.1396,135470.0
2022-09-08 15:45:00,85.55,85.59,85.53,85.58,43611.0,74.1483,74.183,74.131,74.1743,43611.0
2022-09-08 15:50:00,85.58,85.7,85.57,85.7,182170.0,74.1743,74.2783,74.1656,74.2783,182170.0
2022-09-08 15:55:00,85.7,85.8,85.61,85.65,348162.0,74.2783,74.365,74.2003,74.235,348162.0
2022-09-09 09:30:00,85.79,86.26,85.79,86.23,815913.0,74.3563,74.7637,74.3563,74.7377,815913.0
2022-09-09 09:35:00,86.22,86.22,86.09,86.14,799749.0,74.729,74.729,74.6163,74.6597,799749.0
2022-09-09 09:40:00,86.14,86.19,86.07,86.14,585432.0,74.6597,74.703,74.599,74.6597,585432.0
2022-09-09 09:45:00,86.14,86.18,86.12,86.17,71811.0,74.6597,74.6943,74.6423,74.6857,71811.0
2022-09-09 09:50:00,86.18,86.2,86.15,86.16,42605.0,74.6943,74.7117,74.6683,74.677,42605.0
2022-09-09 09:55:00,86.17,86.19,86.11,86.17,120981.0,74.6857,74.703,74.6337,74.6857,120981.0
2022-09-09 10:00:00,86.18,86.32,86.18,86.27,42071.0,74.6943,74.8157,74.6943,74.7723,42071.0
2022-09-09 10:05:00,86.27,86.29,86.24,86.27,22344.0,74.7723,74.7897,74.7463,74.7723,22344.0
2022-09-09 10:10:00,86.26,86.27,86.22,86.27,39617.0,74.7637,74.7723,74.729,74.7723,39617.0
2022-09-09 10:15:00,86.27,86.34,86.22,86.23,21662.0,74.7723,74.833,74.729,74.7377,21662.0
2022-09-09 10:20:00,86.24,86.26,86.18,86.18,37860.0,74.7463,74.7637,74.6943,74.6943,37860.0
2022-09-09 10:25:00,86.18,86.21,86.14,86.21,17367.0,74.6943,74.7203,74.6597,74.7203,17367.0
2022-09-09 10:30:00,86.2,86.23,86.16,86.22,37583.0,74.7117,74.7377,74.677,74.729,37583.0
2022-09-09 10:35:00,86.22,86.26,86.19,86.25,14336.0,74.729,74.7637,74.703,74.755,14336.0
2022-09-09 10:40:00,86.25,86.34,86.25,86.33,28292.0,74.755,74.833,74.755,74.8243,28292.0
2022-09-09 10:45:00,86.34,86.38,86.32,86.33,17277.0,74.833,74.8677,74.8157,74.8243,17277.0
2022-09-09 10:50:00,86.33,86.34,86.28,86.28,31099.0,74.8243,74.833,74.781,74.781,31099.0
2022-09-09 10:55:00,86.27,86.33,86.27,86.32,12045.0,74.7723,74.8243,74.7723,74.8157,12045.0
2022-09-09 11:00:00,86.33,86.34,86.2,86.22,21695.0,74.8243,74.833,74.7117,74.729,21695.0
2022-09-09 11:05:00,86.22,86.27,86.21,86.26,74107.0,74.729,74.7723,74.7203,74.7637,74107.0
2022-09-09 11:10:00,86.26,86.26,86.22,86.26,15729.0,74.7637,74.7637,74.729,74.7637,15729.0
2022-09-09 11:15:00,86.26,86.29,86.24,86.25,19693.0,74.7637,74.7897,74.7463,74.755,19693.0
2022-09-09 11:20:00,86.25,86.35,86.23,86.34,13796.0,74.755,74.8417,74.7377,74.833,13796.0
2022-09-09 11:25:00,86.34,86.37,86.3,86.33,12934.0,74.833,74.859,74.7983,74.8243,12934.0
2022-09-09 11:30:00,86.33,86.33,86.3,86.31,38379.0,74.8243,74.8243,74.7983,74.807,38379.0
2022-09-09 11:35:00,86.31,86.33,86.31,86.31,28148.0,74.807,74.8243,74.807,74.807,28148.0
2022-09-09 11:40:00,86.31,86.33,86.29,86.3,53545.0,74.807,74.8243,74.7897,74.7983,53545.0
2022-09-09 11:45:00,86.29,86.32,86.28,86.31,56313.0,74.7897,74.8157,74.781,74.807,56313.0
2022-09-09 11:50:00,86.31,86.31,86.23,86.23,19934.0,74.807,74.807,74.7377,74.7377,19934.0
2022-09-09 11:55:00,86.23,86.23,86.19,86.21,66843.0,74.7377,74.7377,74.703,74.7203,66843.0
2022-09-09 12:00:00,86.21,86.23,86.16,86.17,80484.0,74.7203,74.7377,74.677,74.6857,80484.0
2022-09-09 12:05:00,86.18,86.2,86.14,86.15,123565.0,74.6943,74.7117,74.6597,74.6683,123565.0
2022-09-09 12:10:00,86.15,86.15,86.1,86.1,104685.0,74.6683,74.6683,74.625,74.625,104685.0
2022-09-09 12:15:00,86.1,86.11,86.05,86.08,10010.0,74.625,74.6337,74.5817,74.6077,10010.0
2022-09-09 12:20:00,86.09,86.09,86.07,86.08,39407.0,74.6163,74.6163,74.599,74.6077,39407.0
2022-09-09 12:25:00,86.08,86.12,86.05,86.11,53242.0,74.6077,74.6423,74.5817,74.6337,53242.0
2022-09-09 12:30:00,86.11,86.15,86.09,86.12,124168.0,74.6337,74.6683,74.6163,74.6423,124168.0
2022-09-09 12:35:00,86.12,86.12,86.08,86.08,9217.0,74.6423,74.6423,74.6077,74.6077,9217.0
2022-09-09 12:40:00,86.08,86.11,86.06,86.07,54215.0,74.6077,74.6337,74.5903,74.599,54215.0
2022-09-09 12:45:00,86.07,86.11,86.06,86.11,58226.0,74.599,74.6337,74.5903,74.6337,58226.0
2022-09-09 12:50:00,86.1,86.11,86.07,86.09,35717.0,74.625,74.6337,74.599,74.6163,35717.0
2022-09-09 12:55:00,86.08,86.11,86.08,86.1,11464.0,74.6077,74.6337,74.6077,74.625,11464.0
2022-09-09 13:00:00,86.1,86.11,86.07,86.09,22986.0,74.625,74.6337,74.599,74.6163,22986.0
2022-09-09 13:05:00,86.1,86.11,86.09,86.11,29706.0,74.625,74.6337,74.6163,74.6337,29706.0
2022-09-09 13:10:00,86.12,86.15,86.1,86.12,41605.0,74.6423,74.6683,74.625,74.6423,41605.0
2022-09-09 13:15:00,86.12,86.18,86.11,86.14,13283.0,74.6423,74.6943,74.6337,74.6597,13283.0
2022-09-09 13:20:00,86.12,86.16,86.12,86.15,5632.0,74.6423,74.677,74.6423,74.6683,5632.0
2022-09-09 13:25:00,86.15,86.15,86.11,86.11,2932.0,74.6683,74.6683,74.6337,74.6337,2932.0
2022-09-09 13:30:00,86.1,86.13,86.1,86.13,13252.0,74.625,74.651,74.625,74.651,13252.0
2022-09-09 13:35:00,86.12,86.15,86.11,86.15,8105.0,74.6423,74.6683,74.6337,74.6683,8105.0
2022-09-09 13:40:00,86.14,86.15,86.11,86.13,30482.0,74.6597,74.6683,74.6337,74.651,30482.0
2022-09-09 13:45:00,86.13,86.15,86.11,86.14,27946.0,74.651,74.6683,74.6337,74.6597,27946.0
2022-09-09 13:50:00,86.14,86.14,86.11,86.11,15742.0,74.6597,74.6597,74.6337,74.6337,15742.0
2022-09-09 13:55:00,86.11,86.11,86.04,86.06,16077.0,74.6337,74.6337,74.573,74.5903,16077.0
2022-09-09 14:00:00,86.06,86.06,86.0,86.02,79836.0,74.5903,74.5903,74.5383,74.5557,79836.0
2022-09-09 14:05:00,86.02,86.05,86.01,86.04,46498.0,74.5557,74.5817,74.547,74.573,46498.0
2022-09-09 14:10:00,86.04,86.07,86.03,86.06,30068.0,74.573,74.599,74.5643,74.5903,30068.0
2022-09-09 14:15:00,86.06,86.07,86.04,86.05,14929.0,74.5903,74.599,74.573,74.5817,14929.0
2022-09-09 14:20:00,86.06,86.07,86.05,86.06,11351.0,74.5903,74.599,74.5817,74.5903,11351.0
2022-09-09 14:25:00,86.06,86.14,86.06,86.14,51711.0,74.5903,74.6597,74.5903,74.6597,51711.0
2022-09-09 14:30:00,86.14,86.14,86.11,86.12,30990.0,74.6597,74.6597,74.6337,74.6423,30990.0
2022-09-09 14:35:00,86.12,86.13,86.11,86.13,8509.0,74.6423,74.651,74.6337,74.651,8509.0
2022-09-09 14:40:00,86.13,86.13,86.12,86.13,12548.0,74.651,74.651,74.6423,74.651,12548.0
2022-09-09 14:45:00,86.12,86.13,86.1,86.11,24960.0,74.6423,74.651,74.625,74.6337,24960.0
2022-09-09 14:50:00,86.11,86.11,86.1,86.11,8139.0,74.6337,74.6337,74.625,74.6337,8139.0
2022-09-09 14:55:00,86.11,86.11,86.06,86.06,16962.0,74.6337,74.6337,74.5903,74.5903,16962.0
2022-09-09 15:00:00,86.06,86.1,86.05,86.08,10783.0,74.5903,74.625,74.5817,74.6077,10783.0
2022-09-09 15:05:00,86.09,86.09,86.04,86.06,21771.0,74.6163,74.6163,74.573,74.5903,21771.0
2022-09-09 15:10:00,86.06,86.1,86.06,86.09,33997.0,74.5903,74.625,74.5903,74.6163,33997.0
2022-09-09 15:15:00,86.09,86.1,86.09,86.1,5221.0,74.6163,74.625,74.6163,74.625,5221.0
2022-09-09 15:20:00,86.09,86.16,86.09,86.11,127780.0,74.6163,74.677,74.6163,74.6337,127780.0
2022-09-09 15:25:00,86.11,86.16,86.1,86.16,52655.0,74.6337,74.677,74.625,74.677,52655.0
2022-09-09 15:30:00,86.16,86.2,86.15,86.2,25137.0,74.677,74.7117,74.6683,74.7117,25137.0
2022-09-09 15:35:00,86.19,86.2,86.16,86.19,56806.0,74.703,74.7117,74.677,74.703,56806.0
2022-09-09 15:40:00,86.19,86.25,86.18,86.25,106487.0,74.703,74.755,74.6943,74.755,106487.0
2022-09-09 15:45:00,86.25,86.26,86.16,86.17,317634.0,74.755,74.7637,74.677,74.6857,317634.0
2022-09-09 15:50:00,86.17,86.18,86.11,86.14,65854.0,74.6857,74.6943,74.6337,74.6597,65854.0
2022-09-09 15:55:00,86.14,86.2,86.11,86.11,124070.0,74.6597,74.7117,74.6337,74.6337,124070.0
2022-09-12 09:30:00,86.51,86.67,86.51,86.58,94100.0,74.9804,75.119,74.9804,75.041,94100.0
2022-09-12 09:35:00,86.58,86.58,86.45,86.51,48196.0,75.041,75.041,74.9283,74.9804,48196.0
2022-09-12 09:40:00,86.53,86.58,86.5,86.53,22033.0,74.9977,75.041,74.9717,74.9977,22033.0
2022-09-12 09:45:00,86.54,86.61,86.53,86.6,162340.0,75.0064,75.067,74.9977,75.0584,162340.0
2022-09-12 09:50:00,86.59,86.66,86.58,86.63,68693.0,75.0497,75.1104,75.041,75.0844,68693.0
2022-09-12 09:55:00,86.64,86.71,86.63,86.66,27870.0,75.093,75.1537,75.0844,75.1104,27870.0
2022-09-12 10:00:00,86.67,86.69,86.6,86.65,56520.0,75.119,75.1364,75.0584,75.1017,56520.0
2022-09-12 10:05:00,86.66,86.7,86.65,86.68,48731.0,75.1104,75.145,75.1017,75.1277,48731.0
2022-09-12 10:10:00,86.68,86.68,86.61,86.63,61199.0,75.1277,75.1277,75.067,75.0844,61199.0
2022-09-12 10:15:00,86.65,86.65,86.62,86.64,31966.0,75.1017,75.1017,75.0757,75.093,31966.0
2022-09-12 10:20:00,86.63,86.64,86.6,86.64,113374.0,75.0844,75.093,75.0584,75.093,113374.0
2022-09-12 10:25:00,86.64,86.67,86.63,86.63,45192.0,75.093,75.119,75.0844,75.0844,45192.0
2022-09-12 10:30:00,86.63,86.63,86.55,86.56,66757.0,75.0844,75.0844,75.015,75.0237,66757.0
2022-09-12 10:35:00,86.56,86.58,86.51,86.56,27478.0,75.0237,75.041,74.9804,75.0237,27478.0
2022-09-12 10:40:00,86.56,86.57,86.54,86.56,14529.0,75.0237,75.0324,75.0064,75.0237,14529.0
2022-09-12 10:45:00,86.56,86.64,86.55,86.64,37550.0,75.0237,75.093,75.015,75.093,37550.0
2022-09-12 10:50:00,86.63,86.65,86.61,86.62,23148.0,75.0844,75.1017,75.067,75.0757,23148.0
2022-09-12 10:55:00,86.62,86.63,86.59,86.59,12945.0,75.0757,75.0844,75.0497,75.0497,12945.0
2022-09-12 11:00:00,86.59,86.6,86.54,86.57,77718.0,75.0497,75.0584,75.0064,75.0324,77718.0
2022-09-12 11:05:00,86.58,86.6,86.57,86.59,6380.0,75.041,75.0584,75.0324,75.0497,6380.0
2022-09-12 11:10:00,86.59,86.6,86.56,86.57,37892.0,75.0497,75.0584,75.0237,75.0324,37892.0
2022-09-12 11:15:00,86.57,86.6,86.56,86.59,33930.0,75.0324,75.0584,75.0237,75.0497,33930.0
2022-09-12 11:20:00,86.6,86.61,86.59,86.59,18336.0,75.0584,75.067,75.0497,75.0497,18336.0
2022-09-12 11:25:00,86.59,86.61,86.59,86.61,23784.0,75.0497,75.067,75.0497,75.067,23784.0
2022-09-12 11:30:00,86.61,86.61,86.54,86.55,74021.0,75.067,75.067,75.0064,75.015,74021.0
2022-09-12 11:35:00,86.55,86.55,86.42,86.46,35576.0,75.015,75.015,74.9023,74.937,35576.0
2022-09-12 11:40:00,86.46,86.47,86.42,86.43,8656.0,74.937,74.9457,74.9023,74.911,8656.0
2022-09-12 11:45:00,86.45,86.49,86.42,86.45,115944.0,74.9283,74.963,74.9023,74.9283,115944.0
2022-09-12 11:50:00,86.45,86.46,86.42,86.44,22787.0,74.9283,74.937,74.9023,74.9197,22787.0
2022-09-12 11:55:00,86.45,86.45,86.31,86.31,27119.0,74.9283,74.9283,74.807,74.807,27119.0
2022-09-12 12:00:00,86.31,86.35,86.31,86.34,9330.0,74.807,74.8417,74.807,74.833,9330.0
2022-09-12 12:05:00,86.34,86.38,86.33,86.33,13001.0,74.833,74.8677,74.8243,74.8243,13001.0
2022-09-12 12:10:00,86.34,86.38,86.31,86.35,19933.0,74.833,74.8677,74.807,74.8417,19933.0
2022-09-12 12:15:00,86.35,86.37,86.32,86.33,35042.0,74.8417,74.859,74.8157,74.8243,35042.0
2022-09-12 12:20:00,86.32,86.37,86.3,86.37,12068.0,74.8157,74.859,74.7983,74.859,12068.0
2022-09-12 12:25:00,86.36,86.36,86.32,86.34,9425.0,74.8503,74.8503,74.8157,74.833,9425.0
2022-09-12 12:30:00,86.33,86.37,86.33,86.37,28854.0,74.8243,74.859,74.8243,74.859,28854.0
2022-09-12 12:35:00,86.36,86.38,86.33,86.37,37785.0,74.8503,74.8677,74.8243,74.859,37785.0
2022-09-12 12:40:00,86.37,86.37,86.32,86.35,43752.0,74.859,74.859,74.8157,74.8417,43752.0
2022-09-12 12:45:00,86.35,86.38,86.32,86.35,38698.0,74.8417,74.8677,74.8157,74.8417,38698.0
2022-09-12 12:50:00,86.34,86.38,86.34,86.34,38877.0,74.833,74.8677,74.833,74.833,38877.0
2022-09-12 12:55:00,86.35,86.38,86.35,86.38,31377.0,74.8417,74.8677,74.8417,74.8677,31377.0
2022-09-12 13:00:00,86.37,86.37,86.21,86.23,71278.0,74.859,74.859,74.7203,74.7377,71278.0
2022-09-12 13:05:00,86.23,86.28,86.22,86.25,22454.0,74.7377,74.781,74.729,74.755,22454.0
2022-09-12 13:10:00,86.25,86.25,86.24,86.25,7901.0,74.755,74.755,74.7463,74.755,7901.0
2022-09-12 13:15:00,86.24,86.26,86.23,86.23,15418.0,74.7463,74.7637,74.7377,74.7377,15418.0
2022-09-12 13:20:00,86.25,86.26,86.23,86.25,9217.0,74.755,74.7637,74.7377,74.755,9217.0
2022-09-12 13:25:00,86.24,86.27,86.21,86.26,46208.0,74.7463,74.7723,74.7203,74.7637,46208.0
2022-09-12 13:30:00,86.26,86.26,86.23,86.24,17553.0,74.7637,74.7637,74.7377,74.7463,17553.0
2022-09-12 13:35:00,86.25,86.25,86.22,86.24,6849.0,74.755,74.755,74.729,74.7463,6849.0
2022-09-12 13:40:00,86.24,86.26,86.22,86.25,20806.0,74.7463,74.7637,74.729,74.755,20806.0
2022-09-12 13:45:00,86.24,86.26,86.24,86.25,12569.0,74.7463,74.7637,74.7463,74.755,12569.0
2022-09-12 13:50:00,86.25,86.26,86.24,86.26,24264.0,74.755,74.7637,74.7463,74.7637,24264.0
2022-09-12 13:55:00,86.25,86.26,86.21,86.24,16781.0,74.755,74.7637,74.7203,74.7463,16781.0
2022-09-12 14:00:00,86.25,86.26,86.18,86.19,18126.0,74.755,74.7637,74.6943,74.703,18126.0
2022-09-12 14:05:00,86.19,86.21,86.17,86.17,25799.0,74.703,74.7203,74.6857,74.6857,25799.0
2022-09-12 14:10:00,86.17,86.19,86.16,86.19,17649.0,74.6857,74.703,74.677,74.703,17649.0
2022-09-12 14:15:00,86.2,86.2,86.11,86.13,40415.0,74.7117,74.7117,74.6337,74.651,40415.0
2022-09-12 14:20:00,86.13,86.15,86.1,86.13,45482.0,74.651,74.6683,74.625,74.651,45482.0
2022-09-12 14:25:00,86.14,86.14,86.07,86.09,35214.0,74.6597,74.6597,74.599,74.6163,35214.0
2022-09-12 14:30:00,86.09,86.11,86.08,86.09,15875.0,74.6163,74.6337,74.6077,74.6163,15875.0
2022-09-12 14:35:00,86.08,86.15,86.08,86.15,37917.0,74.6077,74.6683,74.6077,74.6683,37917.0
2022-09-12 14:40:00,86.15,86.17,86.15,86.15,20900.0,74.6683,74.6857,74.6683,74.6683,20900.0
2022-09-12 14:45:00,86.15,86.19,86.14,86.18,33709.0,74.6683,74.703,74.6597,74.6943,33709.0
2022-09-12 14:50:00,86.17,86.19,86.17,86.19,22036.0,74.6857,74.703,74.6857,74.703,22036.0
2022-09-12 14:55:00,86.19,86.21,86.17,86.17,18034.0,74.703,74.7203,74.6857,74.6857,18034.0
2022-09-12 15:00:00,86.17,86.19,86.15,86.16,16355.0,74.6857,74.703,74.6683,74.677,16355.0
2022-09-12 15:05:00,86.16,86.22,86.15,86.2,51953.0,74.677,74.729,74.6683,74.7117,51953.0
2022-09-12 15:10:00,86.2,86.22,86.2,86.21,18687.0,74.7117,74.729,74.7117,74.7203,18687.0
2022-09-12 15:15:00,86.21,86.22,86.17,86.18,14004.0,74.7203,74.729,74.6857,74.6943,14004.0
2022-09-12 15:20:00,86.17,86.18,86.14,86.17,16412.0,74.6857,74.6943,74.6597,74.6857,16412.0
2022-09-12 15:25:00,86.17,86.19,86.14,86.19,17512.0,74.6857,74.703,74.6597,74.703,17512.0
2022-09-12 15:30:00,86.19,86.21,86.14,86.14,30208.0,74.703,74.7203,74.6597,74.6597,30208.0
2022-09-12 15:35:00,86.14,86.16,86.09,86.11,193483.0,74.6597,74.677,74.6163,74.6337,193483.0
2022-09-12 15:40:00,86.11,86.13,86.09,86.11,152614.0,74.6337,74.651,74.6163,74.6337,152614.0
2022-09-12 15:45:00,86.11,86.11,86.09,86.09,90066.0,74.6337,74.6337,74.6163,74.6163,90066.0
2022-09-12 15:50:00,86.09,86.11,86.06,86.08,110439.0,74.6163,74.6337,74.5903,74.6077,110439.0
2022-09-12 15:55:00,86.09,86.11,86.08,86.1,150482.0,74.6163,74.6337,74.6077,74.625,150482.0
2022-09-13 09:30:00,84.92,85.06,84.92,84.98,231028.0,73.6023,73.7236,73.6023,73.6543,231028.0
2022-09-13 09:35:00,84.98,85.05,84.9,85.04,232430.0,73.6543,73.7149,73.5849,73.7063,232430.0
2022-09-13 09:40:00,85.03,85.1,84.98,85.06,202363.0,73.6976,73.7583,73.6543,73.7236,202363.0
2022-09-13 09:45:00,85.06,85.12,85.05,85.09,119883.0,73.7236,73.7756,73.7149,73.7496,119883.0
2022-09-13 09:50:00,85.1,85.16,85.08,85.16,136667.0,73.7583,73.8103,73.7409,73.8103,136667.0
2022-09-13 09:55:00,85.16,85.16,85.04,85.05,102448.0,73.8103,73.8103,73.7063,73.7149,102448.0
2022-09-13 10:00:00,85.04,85.08,85.01,85.04,238639.0,73.7063,73.7409,73.6803,73.7063,238639.0
2022-09-13 10:05:00,85.06,85.16,85.02,85.15,193496.0,73.7236,73.8103,73.6889,73.8016,193496.0
2022-09-13 10:10:00,85.15,85.2,85.13,85.15,210021.0,73.8016,73.8449,73.7843,73.8016,210021.0
2022-09-13 10:15:00,85.14,85.2,85.12,85.19,118503.0,73.7929,73.8449,73.7756,73.8363,118503.0
2022-09-13 10:20:00,85.2,85.2,85.08,85.08,58787.0,73.8449,73.8449,73.7409,73.7409,58787.0
2022-09-13 10:25:00,85.09,85.11,85.05,85.08,42497.0,73.7496,73.7669,73.7149,73.7409,42497.0
2022-09-13 10:30:00,85.07,85.11,85.06,85.09,37208.0,73.7323,73.7669,73.7236,73.7496,37208.0
2022-09-13 10:35:00,85.09,85.1,85.05,85.06,164538.0,73.7496,73.7583,73.7149,73.7236,164538.0
2022-09-13 10:40:00,85.06,85.07,85.05,85.06,108125.0,73.7236,73.7323,73.7149,73.7236,108125.0
2022-09-13 10:45:00,85.06,85.07,85.04,85.04,110521.0,73.7236,73.7323,73.7063,73.7063,110521.0
2022-09-13 10:50:00,85.05,85.05,85.03,85.04,75363.0,73.7149,73.7149,73.6976,73.7063,75363.0
2022-09-13 10:55:00,85.03,85.06,85.01,85.02,44250.0,73.6976,73.7236,73.6803,73.6889,44250.0
2022-09-13 11:00:00,85.02,85.03,84.98,85.0,57413.0,73.6889,73.6976,73.6543,73.6716,57413.0
2022-09-13 11:05:00,85.0,85.02,84.96,84.97,94901.0,73.6716,73.6889,73.6369,73.6456,94901.0
2022-09-13 11:10:00,84.97,84.97,84.93,84.94,17956.0,73.6456,73.6456,73.6109,73.6196,17956.0
2022-09-13 11:15:00,84.93,85.03,84.93,85.03,61567.0,73.6109,73.6976,73.6109,73.6976,61567.0
2022-09-13 11:20:00,85.02,85.07,84.97,85.01,48317.0,73.6889,73.7323,73.6456,73.6803,48317.0
2022-09-13 11:25:00,85.01,85.06,85.01,85.06,10203.0,73.6803,73.7236,73.6803,73.7236,10203.0
2022-09-13 11:30:00,85.06,85.11,85.05,85.1,47125.0,73.7236,73.7669,73.7149,73.7583,47125.0
2022-09-13 11:35:00,85.11,85.14,85.09,85.14,55439.0,73.7669,73.7929,73.7496,73.7929,55439.0
2022-09-13 11:40:00,85.14,85.16,85.12,85.12,55855.0,73.7929,73.8103,73.7756,73.7756,55855.0
2022-09-13 11:45:00,85.12,85.16,85.09,85.11,52970.0,73.7756,73.8103,73.7496,73.7669,52970.0
2022-09-13 11:50:00,85.11,85.16,85.09,85.16,52286.0,73.7669,73.8103,73.7496,73.8103,52286.0
2022-09-13 11:55:00,85.15,85.16,85.09,85.1,76426.0,73.8016,73.8103,73.7496,73.7583,76426.0
2022-09-13 12:00:00,85.11,85.16,85.08,85.16,79259.0,73.7669,73.8103,73.7409,73.8103,79259.0
2022-09-13 12:05:00,85.15,85.18,85.14,85.17,69161.0,73.8016,73.8276,73.7929,73.8189,69161.0
2022-09-13 12:10:00,85.19,85.29,85.18,85.27,52182.0,73.8363,73.9229,73.8276,73.9056,52182.0
2022-09-13 12:15:00,85.27,85.28,85.24,85.25,85464.0,73.9056,73.9143,73.8796,73.8883,85464.0
2022-09-13 12:20:00,85.25,85.25,85.13,85.14,151501.0,73.8883,73.8883,73.7843,73.7929,151501.0
2022-09-13 12:25:00,85.14,85.16,85.07,85.07,68949.0,73.7929,73.8103,73.7323,73.7323,68949.0
2022-09-13 12:30:00,85.07,85.12,85.06,85.11,73458.0,73.7323,73.7756,73.7236,73.7669,73458.0
2022-09-13 12:35:00,85.12,85.13,85.09,85.09,23847.0,73.7756,73.7843,73.7496,73.7496,23847.0
2022-09-13 12:40:00,85.09,85.1,85.07,85.08,105406.0,73.7496,73.7583,73.7323,73.7409,105406.0
2022-09-13 12:45:00,85.07,85.08,85.04,85.07,67056.0,73.7323,73.7409,73.7063,73.7323,67056.0
2022-09-13 12:50:00,85.08,85.09,85.06,85.07,45376.0,73.7409,73.7496,73.7236,73.7323,45376.0
2022-09-13 12:55:00,85.08,85.1,85.08,85.08,6363.0,73.7409,73.7583,73.7409,73.7409,6363.0
2022-09-13 13:00:00,85.07,85.24,85.02,85.19,43335.0,73.7323,73.8796,73.6889,73.8363,43335.0
2022-09-13 13:05:00,85.19,85.2,85.11,85.17,148218.0,73.8363,73.8449,73.7669,73.8189,148218.0
2022-09-13 13:10:00,85.17,85.19,85.15,85.17,53522.0,73.8189,73.8363,73.8016,73.8189,53522.0
2022-09-13 13:15:00,85.17,85.19,85.1,85.11,48341.0,73.8189,73.8363,73.7583,73.7669,48341.0
2022-09-13 13:20:00,85.11,85.13,85.07,85.12,72945.0,73.7669,73.7843,73.7323,73.7756,72945.0
2022-09-13 13:25:00,85.11,85.14,85.09,85.13,54098.0,73.7669,73.7929,73.7496,73.7843,54098.0
2022-09-13 13:30:00,85.12,85.13,85.09,85.1,28277.0,73.7756,73.7843,73.7496,73.7583,28277.0
2022-09-13 13:35:00,85.09,85.1,85.0,85.04,34565.0,73.7496,73.7583,73.6716,73.7063,34565.0
2022-09-13 13:40:00,85.05,85.08,85.03,85.04,30390.0,73.7149,73.7409,73.6976,73.7063,30390.0
2022-09-13 13:45:00,85.05,85.06,85.01,85.05,87910.0,73.7149,73.7236,73.6803,73.7149,87910.0
2022-09-13 13:50:00,85.06,85.06,85.02,85.03,47183.0,73.7236,73.7236,73.6889,73.6976,47183.0
2022-09-13 13:55:00,85.03,85.13,85.0,85.12,35006.0,73.6976,73.7843,73.6716,73.7756,35006.0
2022-09-13 14:00:00,85.12,85.16,85.04,85.07,16774.0,73.7756,73.8103,73.7063,73.7323,16774.0
2022-09-13 14:05:00,85.07,85.09,85.06,85.07,13858.0,73.7323,73.7496,73.7236,73.7323,13858.0
2022-09-13 14:10:00,85.07,85.15,85.07,85.13,46296.0,73.7323,73.8016,73.7323,73.7843,46296.0
2022-09-13 14:15:00,85.12,85.18,85.1,85.17,18618.0,73.7756,73.8276,73.7583,73.8189,18618.0
2022-09-13 14:20:00,85.18,85.22,85.16,85.2,12218.0,73.8276,73.8623,73.8103,73.8449,12218.0
2022-09-13 14:25:00,85.2,85.2,85.07,85.11,52564.0,73.8449,73.8449,73.7323,73.7669,52564.0
2022-09-13 14:30:00,85.11,85.11,85.07,85.08,15252.0,73.7669,73.7669,73.7323,73.7409,15252.0
2022-09-13 14:35:00,85.08,85.1,85.05,85.06,24165.0,73.7409,73.7583,73.7149,73.7236,24165.0
2022-09-13 14:40:00,85.06,85.08,85.03,85.04,28313.0,73.7236,73.7409,73.6976,73.7063,28313.0
2022-09-13 14:45:00,85.04,85.04,85.02,85.03,41933.0,73.7063,73.7063,73.6889,73.6976,41933.0
2022-09-13 14:50:00,85.03,85.03,84.98,84.98,61417.0,73.6976,73.6976,73.6543,73.6543,61417.0
2022-09-13 14:55:00,84.98,85.06,84.98,85.05,30738.0,73.6543,73.7236,73.6543,73.7149,30738.0
2022-09-13 15:00:00,85.05,85.07,85.01,85.03,23834.0,73.7149,73.7323,73.6803,73.6976,23834.0
2022-09-13 15:05:00,85.03,85.04,85.01,85.02,72990.0,73.6976,73.7063,73.6803,73.6889,72990.0
2022-09-13 15:10:00,85.02,85.02,84.97,85.01,48801.0,73.6889,73.6889,73.6456,73.6803,48801.0
2022-09-13 15:15:00,85.01,85.02,84.99,85.0,86418.0,73.6803,73.6889,73.6629,73.6716,86418.0
2022-09-13 15:20:00,85.0,85.03,84.99,85.01,17215.0,73.6716,73.6976,73.6629,73.6803,17215.0
2022-09-13 15:25:00,85.01,85.02,84.95,84.95,17153.0,73.6803,73.6889,73.6283,73.6283,17153.0
2022-09-13 15:30:00,84.95,84.96,84.86,84.87,58793.0,73.6283,73.6369,73.5503,73.5589,58793.0
2022-09-13 15:35:00,84.87,84.87,84.8,84.82,176633.0,73.5589,73.5589,73.4983,73.5156,176633.0
2022-09-13 15:40:00,84.81,84.81,84.74,84.76,53279.0,73.5069,73.5069,73.4462,73.4636,53279.0
2022-09-13 15:45:00,84.77,84.77,84.71,84.77,94827.0,73.4723,73.4723,73.4202,73.4723,94827.0
2022-09-13 15:50:00,84.77,84.8,84.74,84.79,174273.0,73.4723,73.4983,73.4462,73.4896,174273.0
2022-09-13 15:55:00,84.79,84.83,84.76,84.79,291818.0,73.4896,73.5243,73.4636,73.4896,291818.0
2022-09-14 09:30:00,84.61,84.69,84.59,84.6,61235.0,73.3336,73.4029,73.3162,73.3249,61235.0
2022-09-14 09:35:00,84.59,84.64,84.55,84.62,194013.0,73.3162,73.3596,73.2816,73.3422,194013.0
2022-09-14 09:40:00,84.61,84.64,84.55,84.59,258787.0,73.3336,73.3596,73.2816,73.3162,258787.0
2022-09-14 09:45:00,84.59,84.63,84.56,84.59,176251.0,73.3162,73.3509,73.2902,73.3162,176251.0
2022-09-14 09:50:00,84.58,84.62,84.55,84.6,137178.0,73.3076,73.3422,73.2816,73.3249,137178.0
2022-09-14 09:55:00,84.6,84.69,84.6,84.67,112947.0,73.3249,73.4029,73.3249,73.3856,112947.0
2022-09-14 10:00:00,84.67,84.72,84.66,84.68,110951.0,73.3856,73.4289,73.3769,73.3942,110951.0
2022-09-14 10:05:00,84.69,84.77,84.66,84.74,60158.0,73.4029,73.4723,73.3769,73.4462,60158.0
2022-09-14 10:10:00,84.74,84.77,84.71,84.72,34325.0,73.4462,73.4723,73.4202,73.4289,34325.0
2022-09-14 10:15:00,84.72,84.77,84.72,84.73,72600.0,73.4289,73.4723,73.4289,73.4376,72600.0
2022-09-14 10:20:00,84.74,84.76,84.71,84.72,27561.0,73.4462,73.4636,73.4202,73.4289,27561.0
2022-09-14 10:25:00,84.72,84.72,84.61,84.62,25857.0,73.4289,73.4289,73.3336,73.3422,25857.0
2022-09-14 10:30:00,84.62,84.75,84.6,84.75,16314.0,73.3422,73.4549,73.3249,73.4549,16314.0
2022-09-14 10:35:00,84.75,84.88,84.75,84.86,21732.0,73.4549,73.5676,73.4549,73.5503,21732.0
2022-09-14 10:40:00,84.87,85.0,84.86,85.0,40466.0,73.5589,73.6716,73.5503,73.6716,40466.0
2022-09-14 10:45:00,85.0,85.06,84.96,84.97,29721.0,73.6716,73.7236,73.6369,73.6456,29721.0
2022-09-14 10:50:00,84.97,85.07,84.94,85.07,33975.0,73.6456,73.7323,73.6196,73.7323,33975.0
2022-09-14 10:55:00,85.06,85.06,84.99,85.0,65663.0,73.7236,73.7236,73.6629,73.6716,65663.0
2022-09-14 11:00:00,85.0,85.02,84.93,84.97,38916.0,73.6716,73.6889,73.6109,73.6456,38916.0
2022-09-14 11:05:00,84.97,85.03,84.96,85.01,34463.0,73.6456,73.6976,73.6369,73.6803,34463.0
2022-09-14 11:10:00,85.01,85.05,84.98,84.98,70716.0,73.6803,73.7149,73.6543,73.6543,70716.0
2022-09-14 11:15:00,84.99,85.04,84.99,85.04,64188.0,73.6629,73.7063,73.6629,73.7063,64188.0
2022-09-14 11:20:00,85.03,85.06,85.0,85.01,18629.0,73.6976,73.7236,73.6716,73.6803,18629.0
2022-09-14 11:25:00,85.01,85.01,84.97,84.98,33427.0,73.6803,73.6803,73.6456,73.6543,33427.0
2022-09-14 11:30:00,84.99,85.02,84.98,85.02,30720.0,73.6629,73.6889,73.6543,73.6889,30720.0
2022-09-14 11:35:00,85.02,85.05,85.0,85.04,36378.0,73.6889,73.7149,73.6716,73.7063,36378.0
2022-09-14 11:40:00,85.04,85.11,85.03,85.09,75398.0,73.7063,73.7669,73.6976,73.7496,75398.0
2022-09-14 11:45:00,85.1,85.13,85.07,85.08,27397.0,73.7583,73.7843,73.7323,73.7409,27397.0
2022-09-14 11:50:00,85.07,85.07,85.02,85.06,43393.0,73.7323,73.7323,73.6889,73.7236,43393.0
2022-09-14 11:55:00,85.07,85.09,85.02,85.03,17135.0,73.7323,73.7496,73.6889,73.6976,17135.0
2022-09-14 12:00:00,85.03,85.05,84.99,85.0,23514.0,73.6976,73.7149,73.6629,73.6716,23514.0
2022-09-14 12:05:00,85.0,85.0,84.91,84.95,151404.0,73.6716,73.6716,73.5936,73.6283,151404.0
2022-09-14 12:10:00,84.95,84.96,84.93,84.96,51225.0,73.6283,73.6369,73.6109,73.6369,51225.0
2022-09-14 12:15:00,84.96,84.97,84.93,84.95,31076.0,73.6369,73.6456,73.6109,73.6283,31076.0
2022-09-14 12:20:00,84.97,84.97,84.94,84.94,31709.0,73.6456,73.6456,73.6196,73.6196,31709.0
2022-09-14 12:25:00,84.95,84.95,84.87,84.89,27229.0,73.6283,73.6283,73.5589,73.5763,27229.0
2022-09-14 12:30:00,84.89,84.9,84.87,84.89,10087.0,73.5763,73.5849,73.5589,73.5763,10087.0
2022-09-14 12:35:00,84.89,84.91,84.87,84.9,19341.0,73.5763,73.5936,73.5589,73.5849,19341.0
2022-09-14 12:40:00,84.91,84.93,84.89,84.92,24688.0,73.5936,73.6109,73.5763,73.6023,24688.0
2022-09-14 12:45:00,84.92,84.93,84.89,84.9,20677.0,73.6023,73.6109,73.5763,73.5849,20677.0
2022-09-14 12:50:00,84.9,84.92,84.89,84.9,27721.0,73.5849,73.6023,73.5763,73.5849,27721.0
2022-09-14 12:55:00,84.9,84.9,84.85,84.86,13039.0,73.5849,73.5849,73.5416,73.5503,13039.0
2022-09-14 13:00:00,84.86,84.88,84.86,84.87,19155.0,73.5503,73.5676,73.5503,73.5589,19155.0
2022-09-14 13:05:00,84.87,84.88,84.84,84.84,7395.0,73.5589,73.5676,73.5329,73.5329,7395.0
2022-09-14 13:10:00,84.83,84.85,84.82,84.83,12179.0,73.5243,73.5416,73.5156,73.5243,12179.0
2022-09-14 13:15:00,84.83,84.84,84.82,84.84,14840.0,73.5243,73.5329,73.5156,73.5329,14840.0
2022-09-14 13:20:00,84.84,84.86,84.83,84.84,16371.0,73.5329,73.5503,73.5243,73.5329,16371.0
2022-09-14 13:25:00,84.84,84.84,84.8,84.8,35267.0,73.5329,73.5329,73.4983,73.4983,35267.0
2022-09-14 13:30:00,84.8,84.82,84.8,84.8,31628.0,73.4983,73.5156,73.4983,73.4983,31628.0
2022-09-14 13:35:00,84.8,84.83,84.79,84.81,15669.0,73.4983,73.5243,73.4896,73.5069,15669.0
2022-09-14 13:40:00,84.81,84.83,84.78,84.79,89772.0,73.5069,73.5243,73.4809,73.4896,89772.0
2022-09-14 13:45:00,84.79,84.79,84.68,84.69,26834.0,73.4896,73.4896,73.3942,73.4029,26834.0
2022-09-14 13:50:00,84.7,84.73,84.69,84.72,7879.0,73.4116,73.4376,73.4029,73.4289,7879.0
2022-09-14 13:55:00,84.72,84.73,84.69,84.72,53522.0,73.4289,73.4376,73.4029,73.4289,53522.0
2022-09-14 14:00:00,84.72,84.72,84.66,84.67,23611.0,73.4289,73.4289,73.3769,73.3856,23611.0
2022-09-14 14:05:00,84.67,84.72,84.66,84.72,34642.0,73.3856,73.4289,73.3769,73.4289,34642.0
2022-09-14 14:10:00,84.72,84.74,84.71,84.73,46317.0,73.4289,73.4462,73.4202,73.4376,46317.0
2022-09-14 14:15:00,84.73,84.77,84.73,84.76,45338.0,73.4376,73.4723,73.4376,73.4636,45338.0
2022-09-14 14:20:00,84.77,84.79,84.74,84.76,18637.0,73.4723,73.4896,73.4462,73.4636,18637.0
2022-09-14 14:25:00,84.76,84.78,84.75,84.76,10411.0,73.4636,73.4809,73.4549,73.4636,10411.0
2022-09-14 14:30:00,84.76,84.77,84.75,84.77,11305.0,73.4636,73.4723,73.4549,73.4723,11305.0
2022-09-14 14:35:00,84.78,84.79,84.75,84.78,11123.0,73.4809,73.4896,73.4549,73.4809,11123.0
2022-09-14 14:40:00,84.77,84.82,84.77,84.8,15744.0,73.4723,73.5156,73.4723,73.4983,15744.0
2022-09-14 14:45:00,84.81,84.83,84.79,84.83,13060.0,73.5069,73.5243,73.4896,73.5243,13060.0
2022-09-14 14:50:00,84.83,84.83,84.78,84.78,33323.0,73.5243,73.5243,73.4809,73.4809,33323.0
2022-09-14 14:55:00,84.78,84.83,84.76,84.77,43246.0,73.4809,73.5243,73.4636,73.4723,43246.0
2022-09-14 15:00:00,84.78,84.78,84.73,84.75,29699.0,73.4809,73.4809,73.4376,73.4549,29699.0
2022-09-14 15:05:00,84.75,84.77,84.75,84.76,16945.0,73.4549,73.4723,73.4549,73.4636,16945.0
2022-09-14 15:10:00,84.76,84.77,84.73,84.73,25496.0,73.4636,73.4723,73.4376,73.4376,25496.0
2022-09-14 15:15:00,84.73,84.74,84.7,84.73,25066.0,73.4376,73.4462,73.4116,73.4376,25066.0
2022-09-14 15:20:00,84.73,84.77,84.72,84.74,31993.0,73.4376,73.4723,73.4289,73.4462,31993.0
2022-09-14 15:25:00,84.74,84.75,84.69,84.69,176126.0,73.4462,73.4549,73.4029,73.4029,176126.0
2022-09-14 15:30:00,84.7,84.7,84.62,84.64,91721.0,73.4116,73.4116,73.3422,73.3596,91721.0
2022-09-14 15:35:00,84.65,84.67,84.64,84.66,77296.0,73.3682,73.3856,73.3596,73.3769,77296.0
2022-09-14 15:40:00,84.66,84.7,84.65,84.68,63445.0,73.3769,73.4116,73.3682,73.3942,63445.0
2022-09-14 15:45:00,84.67,84.69,84.66,84.67,92869.0,73.3856,73.4029,73.3769,73.3856,92869.0
2022-09-14 15:50:00,84.67,84.7,84.67,84.68,196833.0,73.3856,73.4116,73.3856,73.3942,196833.0
2022-09-14 15:55:00,84.69,84.73,84.65,84.72,623248.0,73.4029,73.4376,73.3682,73.4289,623248.0
2022-09-15 09:30:00,84.63,84.76,84.54,84.57,196445.0,73.3509,73.4636,73.2729,73.2989,196445.0
2022-09-15 09:35:00,84.57,84.6,84.51,84.56,89140.0,73.2989,73.3249,73.2469,73.2902,89140.0
2022-09-15 09:40:00,84.55,84.76,84.55,84.75,151479.0,73.2816,73.4636,73.2816,73.4549,151479.0
2022-09-15 09:45:00,84.76,84.84,84.71,84.84,21718.0,73.4636,73.5329,73.4202,73.5329,21718.0
2022-09-15 09:50:00,84.86,84.9,84.8,84.88,255534.0,73.5503,73.5849,73.4983,73.5676,255534.0
2022-09-15 09:55:00,84.87,84.91,84.81,84.87,117816.0,73.5589,73.5936,73.5069,73.5589,117816.0
2022-09-15 10:00:00,84.87,84.95,84.86,84.93,49996.0,73.5589,73.6283,73.5503,73.6109,49996.0
2022-09-15 10:05:00,84.93,84.95,84.89,84.89,76987.0,73.6109,73.6283,73.5763,73.5763,76987.0
2022-09-15 10:10:00,84.92,84.95,84.9,84.92,35704.0,73.6023,73.6283,73.5849,73.6023,35704.0
2022-09-15 10:15:00,84.92,84.99,84.9,84.94,87958.0,73.6023,73.6629,73.5849,73.6196,87958.0
2022-09-15 10:20:00,84.94,84.95,84.89,84.9,29647.0,73.6196,73.6283,73.5763,73.5849,29647.0
2022-09-15 10:25:00,84.89,84.89,84.8,84.8,57614.0,73.5763,73.5763,73.4983,73.4983,57614.0
2022-09-15 10:30:00,84.8,84.82,84.78,84.82,43453.0,73.4983,73.5156,73.4809,73.5156,43453.0
2022-09-15 10:35:00,84.81,84.84,84.78,84.81,9963.0,73.5069,73.5329,73.4809,73.5069,9963.0
2022-09-15 10:40:00,84.8,84.8,84.73,84.75,28126.0,73.4983,73.4983,73.4376,73.4549,28126.0
2022-09-15 10:45:00,84.76,84.77,84.68,84.68,43308.0,73.4636,73.4723,73.3942,73.3942,43308.0
2022-09-15 10:50:00,84.66,84.68,84.64,84.65,119552.0,73.3769,73.3942,73.3596,73.3682,119552.0
2022-09-15 10:55:00,84.65,84.65,84.54,84.54,108763.0,73.3682,73.3682,73.2729,73.2729,108763.0
2022-09-15 11:00:00,84.54,84.56,84.52,84.55,94192.0,73.2729,73.2902,73.2556,73.2816,94192.0
2022-09-15 11:05:00,84.55,84.62,84.49,84.59,208122.0,73.2816,73.3422,73.2296,73.3162,208122.0
2022-09-15 11:10:00,84.59,84.64,84.56,84.64,132809.0,73.3162,73.3596,73.2902,73.3596,132809.0
2022-09-15 11:15:00,84.64,84.76,84.63,84.73,171731.0,73.3596,73.4636,73.3509,73.4376,171731.0
2022-09-15 11:20:00,84.74,84.75,84.71,84.74,57007.0,73.4462,73.4549,73.4202,73.4462,57007.0
2022-09-15 11:25:00,84.75,84.75,84.72,84.73,23525.0,73.4549,73.4549,73.4289,73.4376,23525.0
2022-09-15 11:30:00,84.73,84.77,84.72,84.73,43457.0,73.4376,73.4723,73.4289,73.4376,43457.0
2022-09-15 11:35:00,84.74,84.76,84.71,84.73,76133.0,73.4462,73.4636,73.4202,73.4376,76133.0
2022-09-15 11:40:00,84.73,84.77,84.73,84.73,125290.0,73.4376,73.4723,73.4376,73.4376,125290.0
2022-09-15 11:45:00,84.73,84.74,84.64,84.67,279379.0,73.4376,73.4462,73.3596,73.3856,279379.0
2022-09-15 11:50:00,84.67,84.68,84.6,84.61,87281.0,73.3856,73.3942,73.3249,73.3336,87281.0
2022-09-15 11:55:00,84.61,84.61,84.53,84.57,25817.0,73.3336,73.3336,73.2642,73.2989,25817.0
2022-09-15 12:00:00,84.56,84.58,84.5,84.58,43663.0,73.2902,73.3076,73.2382,73.3076,43663.0
2022-09-15 12:05:00,84.57,84.59,84.55,84.56,31525.0,73.2989,73.3162,73.2816,73.2902,31525.0
2022-09-15 12:10:00,84.56,84.56,84.54,84.55,22389.0,73.2902,73.2902,73.2729,73.2816,22389.0
2022-09-15 12:15:00,84.56,84.56,84.54,84.55,81084.0,73.2902,73.2902,73.2729,73.2816,81084.0
2022-09-15 12:20:00,84.54,84.55,84.51,84.52,29854.0,73.2729,73.2816,73.2469,73.2556,29854.0
2022-09-15 12:25:00,84.51,84.55,84.5,84.5,22218.0,73.2469,73.2816,73.2382,73.2382,22218.0
2022-09-15 12:30:00,84.5,84.52,84.49,84.52,15191.0,73.2382,73.2556,73.2296,73.2556,15191.0
2022-09-15 12:35:00,84.53,84.56,84.53,84.55,16472.0,73.2642,73.2902,73.2642,73.2816,16472.0
2022-09-15 12:40:00,84.55,84.58,84.53,84.56,67479.0,73.2816,73.3076,73.2642,73.2902,67479.0
2022-09-15 12:45:00,84.56,84.59,84.56,84.58,30586.0,73.2902,73.3162,73.2902,73.3076,30586.0
2022-09-15 12:50:00,84.58,84.6,84.58,84.6,19574.0,73.3076,73.3249,73.3076,73.3249,19574.0
2022-09-15 12:55:00,84.59,84.67,84.59,84.66,39263.0,73.3162,73.3856,73.3162,73.3769,39263.0
2022-09-15 13:00:00,84.66,84.74,84.65,84.73,38721.0,73.3769,73.4462,73.3682,73.4376,38721.0
2022-09-15 13:05:00,84.73,84.79,84.72,84.79,26821.0,73.4376,73.4896,73.4289,73.4896,26821.0
2022-09-15 13:10:00,84.79,84.89,84.79,84.85,101507.0,73.4896,73.5763,73.4896,73.5416,101507.0
2022-09-15 13:15:00,84.85,84.99,84.85,84.98,53904.0,73.5416,73.6629,73.5416,73.6543,53904.0
2022-09-15 13:20:00,84.98,85.02,84.98,85.01,108227.0,73.6543,73.6889,73.6543,73.6803,108227.0
2022-09-15 13:25:00,85.02,85.07,85.01,85.06,90389.0,73.6889,73.7323,73.6803,73.7236,90389.0
2022-09-15 13:30:00,85.06,85.21,85.05,85.2,95087.0,73.7236,73.8536,73.7149,73.8449,95087.0
2022-09-15 13:35:00,85.2,85.27,85.19,85.23,108653.0,73.8449,73.9056,73.8363,73.8709,108653.0
2022-09-15 13:40:00,85.24,85.24,85.13,85.13,164245.0,73.8796,73.8796,73.7843,73.7843,164245.0
2022-09-15 13:45:00,85.13,85.14,85.07,85.08,101585.0,73.7843,73.7929,73.7323,73.7409,101585.0
2022-09-15 13:50:00,85.08,85.08,84.98,85.0,111963.0,73.7409,73.7409,73.6543,73.6716,111963.0
2022-09-15 13:55:00,85.01,85.02,85.0,85.01,46388.0,73.6803,73.6889,73.6716,73.6803,46388.0
2022-09-15 14:00:00,85.02,85.02,84.94,84.99,51250.0,73.6889,73.6889,73.6196,73.6629,51250.0
2022-09-15 14:05:00,85.0,85.01,84.96,84.98,36303.0,73.6716,73.6803,73.6369,73.6543,36303.0
2022-09-15 14:10:00,84.98,84.98,84.95,84.95,119031.0,73.6543,73.6543,73.6283,73.6283,119031.0
2022-09-15 14:15:00,84.96,84.99,84.95,84.99,62788.0,73.6369,73.6629,73.6283,73.6629,62788.0
2022-09-15 14:20:00,84.98,85.0,84.96,84.99,41466.0,73.6543,73.6716,73.6369,73.6629,41466.0
2022-09-15 14:25:00,84.99,85.0,84.95,84.97,42950.0,73.6629,73.6716,73.6283,73.6456,42950.0
2022-09-15 14:30:00,84.97,85.04,84.92,84.95,142492.0,73.6456,73.7063,73.6023,73.6283,142492.0
2022-09-15 14:35:00,84.95,84.97,84.94,84.96,14040.0,73.6283,73.6456,73.6196,73.6369,14040.0
2022-09-15 14:40:00,84.95,84.96,84.89,84.92,21047.0,73.6283,73.6369,73.5763,73.6023,21047.0
2022-09-15 14:45:00,84.92,84.92,84.84,84.84,81232.0,73.6023,73.6023,73.5329,73.5329,81232.0
2022-09-15 14:50:00,84.85,84.86,84.82,84.84,81075.0,73.5416,73.5503,73.5156,73.5329,81075.0
2022-09-15 14:55:00,84.84,84.84,84.8,84.82,55187.0,73.5329,73.5329,73.4983,73.5156,55187.0
2022-09-15 15:00:00,84.81,84.84,84.8,84.81,20927.0,73.5069,73.5329,73.4983,73.5069,20927.0
2022-09-15 15:05:00,84.81,84.82,84.76,84.77,125569.0,73.5069,73.5156,73.4636,73.4723,125569.0
2022-09-15 15:10:00,84.77,84.79,84.65,84.67,28994.0,73.4723,73.4896,73.3682,73.3856,28994.0
2022-09-15 15:15:00,84.67,84.68,84.63,84.64,26910.0,73.3856,73.3942,73.3509,73.3596,26910.0
2022-09-15 15:20:00,84.63,84.65,84.61,84.65,26795.0,73.3509,73.3682,73.3336,73.3682,26795.0
2022-09-15 15:25:00,84.65,84.67,84.6,84.66,34728.0,73.3682,73.3856,73.3249,73.3769,34728.0
2022-09-15 15:30:00,84.66,84.67,84.61,84.61,23233.0,73.3769,73.3856,73.3336,73.3336,23233.0
2022-09-15 15:35:00,84.62,84.65,84.59,84.63,159536.0,73.3422,73.3682,73.3162,73.3509,159536.0
2022-09-15 15:40:00,84.63,84.64,84.61,84.63,74245.0,73.3509,73.3596,73.3336,73.3509,74245.0
2022-09-15 15:45:00,84.63,84.66,84.62,84.64,133102.0,73.3509,73.3769,73.3422,73.3596,133102.0
2022-09-15 15:50:00,84.65,84.73,84.64,84.72,174774.0,73.3682,73.4376,73.3596,73.4289,174774.0
2022-09-15 15:55:00,84.72,84.74,84.66,84.67,155339.0,73.4289,73.4462,73.3769,73.3856,155339.0
2022-09-16 09:30:00,83.96,84.05,83.87,83.99,265608.0,72.7702,72.8482,72.6922,72.7962,265608.0
2022-09-16 09:35:00,83.99,84.03,83.96,84.02,114368.0,72.7962,72.8309,72.7702,72.8222,114368.0
2022-09-16 09:40:00,84.03,84.04,83.98,84.0,178163.0,72.8309,72.8395,72.7875,72.8049,178163.0
2022-09-16 09:45:00,84.0,84.01,83.97,83.98,97256.0,72.8049,72.8135,72.7789,72.7875,97256.0
2022-09-16 09:50:00,83.99,84.04,83.95,83.98,54317.0,72.7962,72.8395,72.7615,72.7875,54317.0
2022-09-16 09:55:00,83.99,84.03,83.99,84.01,33404.0,72.7962,72.8309,72.7962,72.8135,33404.0
2022-09-16 10:00:00,84.02,84.14,84.02,84.11,112226.0,72.8222,72.9262,72.8222,72.9002,112226.0
2022-09-16 10:05:00,84.1,84.18,84.1,84.11,123269.0,72.8915,72.9609,72.8915,72.9002,123269.0
2022-09-16 10:10:00,84.12,84.38,84.12,84.33,342407.0,72.9089,73.1342,72.9089,73.0909,342407.0
2022-09-16 10:15:00,84.33,84.42,84.31,84.36,38560.0,73.0909,73.1689,73.0736,73.1169,38560.0
2022-09-16 10:20:00,84.36,84.4,84.31,84.39,59616.0,73.1169,73.1516,73.0736,73.1429,59616.0
2022-09-16 10:25:00,84.39,84.41,84.35,84.38,43896.0,73.1429,73.1602,73.1082,73.1342,43896.0
2022-09-16 10:30:00,84.39,84.49,84.38,84.47,25161.0,73.1429,73.2296,73.1342,73.2122,25161.0
2022-09-16 10:35:00,84.47,84.53,84.39,84.41,31508.0,73.2122,73.2642,73.1429,73.1602,31508.0
2022-09-16 10:40:00,84.42,84.47,84.42,84.45,11955.0,73.1689,73.2122,73.1689,73.1949,11955.0
2022-09-16 10:45:00,84.45,84.45,84.4,84.4,22490.0,73.1949,73.1949,73.1516,73.1516,22490.0
2022-09-16 10:50:00,84.39,84.47,84.39,84.44,39322.0,73.1429,73.2122,73.1429,73.1862,39322.0
2022-09-16 10:55:00,84.39,84.42,84.26,84.26,49085.0,73.1429,73.1689,73.0302,73.0302,49085.0
2022-09-16 11:00:00,84.3,84.31,84.24,84.27,17914.0,73.0649,73.0736,73.0129,73.0389,17914.0
2022-09-16 11:05:00,84.26,84.28,84.21,84.22,12769.0,73.0302,73.0476,72.9869,72.9956,12769.0
2022-09-16 11:10:00,84.23,84.23,84.15,84.17,40692.0,73.0042,73.0042,72.9349,72.9522,40692.0
2022-09-16 11:15:00,84.17,84.32,84.17,84.31,51261.0,72.9522,73.0822,72.9522,73.0736,51261.0
2022-09-16 11:20:00,84.31,84.31,84.23,84.28,66952.0,73.0736,73.0736,73.0042,73.0476,66952.0
2022-09-16 11:25:00,84.28,84.31,84.24,84.27,66047.0,73.0476,73.0736,73.0129,73.0389,66047.0
2022-09-16 11:30:00,84.28,84.32,84.25,84.31,129024.0,73.0476,73.0822,73.0216,73.0736,129024.0
2022-09-16 11:35:00,84.32,84.33,84.25,84.29,78052.0,73.0822,73.0909,73.0216,73.0562,78052.0
2022-09-16 11:40:00,84.3,84.35,84.28,84.34,55601.0,73.0649,73.1082,73.0476,73.0996,55601.0
2022-09-16 11:45:00,84.34,84.35,84.33,84.35,37442.0,73.0996,73.1082,73.0909,73.1082,37442.0
2022-09-16 11:50:00,84.35,84.36,84.31,84.34,48057.0,73.1082,73.1169,73.0736,73.0996,48057.0
2022-09-16 11:55:00,84.34,84.35,84.27,84.28,135542.0,73.0996,73.1082,73.0389,73.0476,135542.0
2022-09-16 12:00:00,84.28,84.3,84.24,84.24,123434.0,73.0476,73.0649,73.0129,73.0129,123434.0
2022-09-16 12:05:00,84.25,84.29,84.24,84.27,78571.0,73.0216,73.0562,73.0129,73.0389,78571.0
2022-09-16 12:10:00,84.27,84.31,84.26,84.27,53742.0,73.0389,73.0736,73.0302,73.0389,53742.0
2022-09-16 12:15:00,84.28,84.29,84.24,84.28,31466.0,73.0476,73.0562,73.0129,73.0476,31466.0
2022-09-16 12:20:00,84.29,84.29,84.26,84.27,18270.0,73.0562,73.0562,73.0302,73.0389,18270.0
2022-09-16 12:25:00,84.27,84.3,84.24,84.26,34232.0,73.0389,73.0649,73.0129,73.0302,34232.0
2022-09-16 12:30:00,84.26,84.26,84.2,84.22,18729.0,73.0302,73.0302,72.9782,72.9956,18729.0
2022-09-16 12:35:00,84.21,84.25,84.21,84.24,7722.0,72.9869,73.0216,72.9869,73.0129,7722.0
2022-09-16 12:40:00,84.24,84.25,84.23,84.24,9200.0,73.0129,73.0216,73.0042,73.0129,9200.0
2022-09-16 12:45:00,84.24,84.26,84.22,84.25,5886.0,73.0129,73.0302,72.9956,73.0216,5886.0
2022-09-16 12:50:00,84.25,84.29,84.24,84.29,87634.0,73.0216,73.0562,73.0129,73.0562,87634.0
2022-09-16 12:55:00,84.29,84.34,84.28,84.32,23309.0,73.0562,73.0996,73.0476,73.0822,23309.0
2022-09-16 13:00:00,84.31,84.32,84.28,84.29,6497.0,73.0736,73.0822,73.0476,73.0562,6497.0
2022-09-16 13:05:00,84.29,84.29,84.26,84.28,18093.0,73.0562,73.0562,73.0302,73.0476,18093.0
2022-09-16 13:10:00,84.29,84.31,84.27,84.28,11159.0,73.0562,73.0736,73.0389,73.0476,11159.0
2022-09-16 13:15:00,84.27,84.31,84.27,84.31,17303.0,73.0389,73.0736,73.0389,73.0736,17303.0
2022-09-16 13:20:00,84.31,84.32,84.29,84.31,8908.0,73.0736,73.0822,73.0562,73.0736,8908.0
2022-09-16 13:25:00,84.31,84.33,84.28,84.33,37665.0,73.0736,73.0909,73.0476,73.0909,37665.0
2022-09-16 13:30:00,84.33,84.39,84.32,84.34,15636.0,73.0909,73.1429,73.0822,73.0996,15636.0
2022-09-16 13:35:00,84.36,84.4,84.35,84.38,16488.0,73.1169,73.1516,73.1082,73.1342,16488.0
2022-09-16 13:40:00,84.37,84.37,84.32,84.34,7957.0,73.1256,73.1256,73.0822,73.0996,7957.0
2022-09-16 13:45:00,84.33,84.33,84.26,84.29,94001.0,73.0909,73.0909,73.0302,73.0562,94001.0
2022-09-16 13:50:00,84.28,84.28,84.23,84.25,16240.0,73.0476,73.0476,73.0042,73.0216,16240.0
2022-09-16 13:55:00,84.24,84.26,84.22,84.24,16495.0,73.0129,73.0302,72.9956,73.0129,16495.0
2022-09-16 14:00:00,84.23,84.28,84.23,84.28,9076.0,73.0042,73.0476,73.0042,73.0476,9076.0
2022-09-16 14:05:00,84.29,84.29,84.25,84.27,22003.0,73.0562,73.0562,73.0216,73.0389,22003.0
2022-09-16 14:10:00,84.27,84.29,84.25,84.28,15135.0,73.0389,73.0562,73.0216,73.0476,15135.0
2022-09-16 14:15:00,84.28,84.31,84.27,84.3,18883.0,73.0476,73.0736,73.0389,73.0649,18883.0
2022-09-16 14:20:00,84.3,84.31,84.27,84.29,12527.0,73.0649,73.0736,73.0389,73.0562,12527.0
2022-09-16 14:25:00,84.3,84.37,84.29,84.34,44682.0,73.0649,73.1256,73.0562,73.0996,44682.0
2022-09-16 14:30:00,84.34,84.34,84.3,84.34,14924.0,73.0996,73.0996,73.0649,73.0996,14924.0
2022-09-16 14:35:00,84.34,84.36,84.32,84.34,22018.0,73.0996,73.1169,73.0822,73.0996,22018.0
2022-09-16 14:40:00,84.34,84.34,84.29,84.29,20912.0,73.0996,73.0996,73.0562,73.0562,20912.0
2022-09-16 14:45:00,84.29,84.3,84.26,84.3,37732.0,73.0562,73.0649,73.0302,73.0649,37732.0
2022-09-16 14:50:00,84.29,84.29,84.27,84.28,21766.0,73.0562,73.0562,73.0389,73.0476,21766.0
2022-09-16 14:55:00,84.28,84.29,84.25,84.26,47629.0,73.0476,73.0562,73.0216,73.0302,47629.0
2022-09-16 15:00:00,84.25,84.26,84.21,84.25,92922.0,73.0216,73.0302,72.9869,73.0216,92922.0
2022-09-16 15:05:00,84.26,84.31,84.26,84.26,88566.0,73.0302,73.0736,73.0302,73.0302,88566.0
2022-09-16 15:10:00,84.25,84.25,84.17,84.17,113992.0,73.0216,73.0216,72.9522,72.9522,113992.0
2022-09-16 15:15:00,84.17,84.22,84.16,84.17,69877.0,72.9522,72.9956,72.9435,72.9522,69877.0
2022-09-16 15:20:00,84.18,84.24,84.16,84.22,38695.0,72.9609,73.0129,72.9435,72.9956,38695.0
2022-09-16 15:25:00,84.22,84.25,84.2,84.2,53746.0,72.9956,73.0216,72.9782,72.9782,53746.0
2022-09-16 15:30:00,84.2,84.21,84.15,84.16,72907.0,72.9782,72.9869,72.9349,72.9435,72907.0
2022-09-16 15:35:00,84.16,84.23,84.15,84.23,137170.0,72.9435,73.0042,72.9349,73.0042,137170.0
2022-09-16 15:40:00,84.23,84.24,84.19,84.23,68866.0,73.0042,73.0129,72.9695,73.0042,68866.0
2022-09-16 15:45:00,84.23,84.24,84.15,84.19,89433.0,73.0042,73.0129,72.9349,72.9695,89433.0
2022-09-16 15:50:00,84.19,84.23,84.16,84.2,182620.0,72.9695,73.0042,72.9435,72.9782,182620.0
2022-09-16 15:55:00,84.2,84.23,84.19,84.21,109817.0,72.9782,73.0042,72.9695,72.9869,109817.0
2022-09-19 09:30:00,84.11,84.2,84.01,84.08,223953.0,72.9002,72.9782,72.8135,72.8742,223953.0
2022-09-19 09:35:00,84.07,84.07,83.97,84.01,47333.0,72.8655,72.8655,72.7789,72.8135,47333.0
2022-09-19 09:40:00,84.01,84.13,84.01,84.1,80230.0,72.8135,72.9175,72.8135,72.8915,80230.0
2022-09-19 09:45:00,84.1,84.11,84.07,84.08,42750.0,72.8915,72.9002,72.8655,72.8742,42750.0
2022-09-19 09:50:00,84.07,84.12,84.06,84.11,128501.0,72.8655,72.9089,72.8569,72.9002,128501.0
2022-09-19 09:55:00,84.1,84.11,84.08,84.09,37403.0,72.8915,72.9002,72.8742,72.8829,37403.0
2022-09-19 10:00:00,84.09,84.1,84.05,84.06,47322.0,72.8829,72.8915,72.8482,72.8569,47322.0
2022-09-19 10:05:00,84.06,84.12,84.05,84.1,32304.0,72.8569,72.9089,72.8482,72.8915,32304.0
2022-09-19 10:10:00,84.09,84.18,84.09,84.14,56653.0,72.8829,72.9609,72.8829,72.9262,56653.0
2022-09-19 10:15:00,84.13,84.15,84.1,84.1,19647.0,72.9175,72.9349,72.8915,72.8915,19647.0
2022-09-19 10:20:00,84.09,84.11,84.06,84.1,17819.0,72.8829,72.9002,72.8569,72.8915,17819.0
2022-09-19 10:25:00,84.11,84.19,84.11,84.19,9107.0,72.9002,72.9695,72.9002,72.9695,9107.0
2022-09-19 10:30:00,84.18,84.22,84.16,84.22,15290.0,72.9609,72.9956,72.9435,72.9956,15290.0
2022-09-19 10:35:00,84.23,84.3,84.22,84.23,14369.0,73.0042,73.0649,72.9956,73.0042,14369.0
2022-09-19 10:40:00,84.24,84.29,84.23,84.28,14116.0,73.0129,73.0562,73.0042,73.0476,14116.0
2022-09-19 10:45:00,84.27,84.32,84.26,84.32,32339.0,73.0389,73.0822,73.0302,73.0822,32339.0
2022-09-19 10:50:00,84.31,84.33,84.3,84.31,22799.0,73.0736,73.0909,73.0649,73.0736,22799.0
2022-09-19 10:55:00,84.3,84.31,84.24,84.26,92945.0,73.0649,73.0736,73.0129,73.0302,92945.0
2022-09-19 11:00:00,84.26,84.32,84.26,84.3,35361.0,73.0302,73.0822,73.0302,73.0649,35361.0
2022-09-19 11:05:00,84.3,84.34,84.3,84.33,14059.0,73.0649,73.0996,73.0649,73.0909,14059.0
2022-09-19 11:10:00,84.33,84.36,84.3,84.34,39489.0,73.0909,73.1169,73.0649,73.0996,39489.0
2022-09-19 11:15:00,84.34,84.39,84.34,84.36,11264.0,73.0996,73.1429,73.0996,73.1169,11264.0
2022-09-19 11:20:00,84.35,84.36,84.3,84.32,33204.0,73.1082,73.1169,73.0649,73.0822,33204.0
2022-09-19 11:25:00,84.32,84.34,84.3,84.33,17086.0,73.0822,73.0996,73.0649,73.0909,17086.0
2022-09-19 11:30:00,84.32,84.32,84.25,84.26,23961.0,73.0822,73.0822,73.0216,73.0302,23961.0
2022-09-19 11:35:00,84.26,84.26,84.24,84.24,20572.0,73.0302,73.0302,73.0129,73.0129,20572.0
2022-09-19 11:40:00,84.23,84.25,84.21,84.24,34377.0,73.0042,73.0216,72.9869,73.0129,34377.0
2022-09-19 11:45:00,84.25,84.26,84.23,84.25,10829.0,73.0216,73.0302,73.0042,73.0216,10829.0
2022-09-19 11:50:00,84.25,84.25,84.23,84.24,16973.0,73.0216,73.0216,73.0042,73.0129,16973.0
2022-09-19 11:55:00,84.24,84.24,84.18,84.19,32985.0,73.0129,73.0129,72.9609,72.9695,32985.0
2022-09-19 12:00:00,84.19,84.22,84.18,84.2,42465.0,72.9695,72.9956,72.9609,72.9782,42465.0
2022-09-19 12:05:00,84.22,84.23,84.17,84.22,14215.0,72.9956,73.0042,72.9522,72.9956,14215.0
2022-09-19 12:10:00,84.23,84.23,84.21,84.22,12589.0,73.0042,73.0042,72.9869,72.9956,12589.0
2022-09-19 12:15:00,84.21,84.27,84.21,84.26,7843.0,72.9869,73.0389,72.9869,73.0302,7843.0
2022-09-19 12:20:00,84.26,84.27,84.24,84.27,13536.0,73.0302,73.0389,73.0129,73.0389,13536.0
2022-09-19 12:25:00,84.27,84.29,84.26,84.28,9776.0,73.0389,73.0562,73.0302,73.0476,9776.0
2022-09-19 12:30:00,84.27,84.29,84.25,84.27,8040.0,73.0389,73.0562,73.0216,73.0389,8040.0
2022-09-19 12:35:00,84.28,84.31,84.27,84.28,8259.0,73.0476,73.0736,73.0389,73.0476,8259.0
2022-09-19 12:40:00,84.27,84.28,84.26,84.27,25069.0,73.0389,73.0476,73.0302,73.0389,25069.0
2022-09-19 12:45:00,84.27,84.27,84.25,84.27,15776.0,73.0389,73.0389,73.0216,73.0389,15776.0
2022-09-19 12:50:00,84.27,84.31,84.26,84.3,18939.0,73.0389,73.0736,73.0302,73.0649,18939.0
2022-09-19 12:55:00,84.3,84.36,84.3,84.36,10405.0,73.0649,73.1169,73.0649,73.1169,10405.0
2022-09-19 13:00:00,84.36,84.39,84.33,84.37,21040.0,73.1169,73.1429,73.0909,73.1256,21040.0
2022-09-19 13:05:00,84.36,84.38,84.34,84.36,7416.0,73.1169,73.1342,73.0996,73.1169,7416.0
2022-09-19 13:10:00,84.37,84.37,84.29,84.3,22773.0,73.1256,73.1256,73.0562,73.0649,22773.0
2022-09-19 13:15:00,84.29,84.31,84.29,84.31,5850.0,73.0562,73.0736,73.0562,73.0736,5850.0
2022-09-19 13:20:00,84.31,84.36,84.31,84.36,7731.0,73.0736,73.1169,73.0736,73.1169,7731.0
2022-09-19 13:25:00,84.36,84.37,84.35,84.37,27345.0,73.1169,73.1256,73.1082,73.1256,27345.0
2022-09-19 13:30:00,84.37,84.37,84.34,84.34,13284.0,73.1256,73.1256,73.0996,73.0996,13284.0
2022-09-19 13:35:00,84.34,84.35,84.31,84.34,64701.0,73.0996,73.1082,73.0736,73.0996,64701.0
2022-09-19 13:40:00,84.34,84.34,84.29,84.3,55019.0,73.0996,73.0996,73.0562,73.0649,55019.0
2022-09-19 13:45:00,84.3,84.36,84.3,84.32,26945.0,73.0649,73.1169,73.0649,73.0822,26945.0
2022-09-19 13:50:00,84.32,84.35,84.29,84.3,20031.0,73.0822,73.1082,73.0562,73.0649,20031.0
2022-09-19 13:55:00,84.29,84.33,84.27,84.27,47519.0,73.0562,73.0909,73.0389,73.0389,47519.0
2022-09-19 14:00:00,84.28,84.3,84.26,84.27,44658.0,73.0476,73.0649,73.0302,73.0389,44658.0
2022-09-19 14:05:00,84.27,84.28,84.25,84.27,27471.0,73.0389,73.0476,73.0216,73.0389,27471.0
2022-09-19 14:10:00,84.27,84.27,84.23,84.24,21095.0,73.0389,73.0389,73.0042,73.0129,21095.0
2022-09-19 14:15:00,84.23,84.25,84.21,84.25,84358.0,73.0042,73.0216,72.9869,73.0216,84358.0
2022-09-19 14:20:00,84.24,84.25,84.19,84.2,43327.0,73.0129,73.0216,72.9695,72.9782,43327.0
2022-09-19 14:25:00,84.2,84.22,84.19,84.2,23739.0,72.9782,72.9956,72.9695,72.9782,23739.0
2022-09-19 14:30:00,84.2,84.24,84.2,84.24,31159.0,72.9782,73.0129,72.9782,73.0129,31159.0
2022-09-19 14:35:00,84.25,84.3,84.24,84.3,63788.0,73.0216,73.0649,73.0129,73.0649,63788.0
2022-09-19 14:40:00,84.3,84.31,84.25,84.26,34470.0,73.0649,73.0736,73.0216,73.0302,34470.0
2022-09-19 14:45:00,84.26,84.28,84.25,84.26,27933.0,73.0302,73.0476,73.0216,73.0302,27933.0
2022-09-19 14:50:00,84.27,84.3,84.27,84.28,12703.0,73.0389,73.0649,73.0389,73.0476,12703.0
2022-09-19 14:55:00,84.27,84.3,84.27,84.3,11317.0,73.0389,73.0649,73.0389,73.0649,11317.0
2022-09-19 15:00:00,84.3,84.36,84.29,84.36,24564.0,73.0649,73.1169,73.0562,73.1169,24564.0
2022-09-19 15:05:00,84.37,84.39,84.36,84.36,15658.0,73.1256,73.1429,73.1169,73.1169,15658.0
2022-09-19 15:10:00,84.37,84.46,84.37,84.42,54836.0,73.1256,73.2036,73.1256,73.1689,54836.0
2022-09-19 15:15:00,84.42,84.43,84.37,84.39,34892.0,73.1689,73.1776,73.1256,73.1429,34892.0
2022-09-19 15:20:00,84.38,84.4,84.36,84.38,35298.0,73.1342,73.1516,73.1169,73.1342,35298.0
2022-09-19 15:25:00,84.39,84.4,84.37,84.38,14840.0,73.1429,73.1516,73.1256,73.1342,14840.0
2022-09-19 15:30:00,84.39,84.41,84.38,84.41,27632.0,73.1429,73.1602,73.1342,73.1602,27632.0
2022-09-19 15:35:00,84.41,84.45,84.4,84.45,24587.0,73.1602,73.1949,73.1516,73.1949,24587.0
2022-09-19 15:40:00,84.44,84.46,84.42,84.44,23929.0,73.1862,73.2036,73.1689,73.1862,23929.0
2022-09-19 15:45:00,84.43,84.44,84.41,84.42,45032.0,73.1776,73.1862,73.1602,73.1689,45032.0
2022-09-19 15:50:00,84.42,84.5,84.4,84.49,115886.0,73.1689,73.2382,73.1516,73.2296,115886.0
2022-09-19 15:55:00,84.49,84.52,84.45,84.5,134056.0,73.2296,73.2556,73.1949,73.2382,134056.0
2022-09-20 09:30:00,83.78,83.79,83.67,83.78,77294.0,72.6142,72.6229,72.5189,72.6142,77294.0
2022-09-20 09:35:00,83.77,83.77,83.65,83.65,108191.0,72.6055,72.6055,72.5015,72.5015,108191.0
2022-09-20 09:40:00,83.66,83.66,83.49,83.53,827478.0,72.5102,72.5102,72.3628,72.3975,827478.0
2022-09-20 09:45:00,83.53,83.64,83.51,83.59,100418.0,72.3975,72.4929,72.3802,72.4495,100418.0
2022-09-20 09:50:00,83.59,83.59,83.51,83.54,84417.0,72.4495,72.4495,72.3802,72.4062,84417.0
2022-09-20 09:55:00,83.54,83.59,83.53,83.57,36803.0,72.4062,72.4495,72.3975,72.4322,36803.0
2022-09-20 10:00:00,83.57,83.65,83.55,83.63,100086.0,72.4322,72.5015,72.4148,72.4842,100086.0
2022-09-20 10:05:00,83.63,83.69,83.61,83.66,44208.0,72.4842,72.5362,72.4668,72.5102,44208.0
2022-09-20 10:10:00,83.67,83.68,83.59,83.6,55591.0,72.5189,72.5275,72.4495,72.4582,55591.0
2022-09-20 10:15:00,83.6,83.62,83.58,83.6,83423.0,72.4582,72.4755,72.4408,72.4582,83423.0
2022-09-20 10:20:00,83.6,83.67,83.59,83.65,67273.0,72.4582,72.5189,72.4495,72.5015,67273.0
2022-09-20 10:25:00,83.65,83.74,83.64,83.73,7223.0,72.5015,72.5795,72.4929,72.5709,7223.0
2022-09-20 10:30:00,83.71,83.71,83.64,83.65,14980.0,72.5535,72.5535,72.4929,72.5015,14980.0
2022-09-20 10:35:00,83.64,83.65,83.57,83.6,29487.0,72.4929,72.5015,72.4322,72.4582,29487.0
2022-09-20 10:40:00,83.6,83.64,83.58,83.61,12439.0,72.4582,72.4929,72.4408,72.4668,12439.0
2022-09-20 10:45:00,83.6,83.62,83.59,83.6,91565.0,72.4582,72.4755,72.4495,72.4582,91565.0
2022-09-20 10:50:00,83.61,83.66,83.6,83.64,42241.0,72.4668,72.5102,72.4582,72.4929,42241.0
2022-09-20 10:55:00,83.64,83.67,83.61,83.67,27756.0,72.4929,72.5189,72.4668,72.5189,27756.0
2022-09-20 11:00:00,83.67,83.7,83.61,83.64,43907.0,72.5189,72.5449,72.4668,72.4929,43907.0
2022-09-20 11:05:00,83.64,83.69,83.63,83.68,26371.0,72.4929,72.5362,72.4842,72.5275,26371.0
2022-09-20 11:10:00,83.67,83.73,83.65,83.72,43206.0,72.5189,72.5709,72.5015,72.5622,43206.0
2022-09-20 11:15:00,83.72,83.74,83.67,83.68,94209.0,72.5622,72.5795,72.5189,72.5275,94209.0
2022-09-20 11:20:00,83.68,83.72,83.67,83.72,66804.0,72.5275,72.5622,72.5189,72.5622,66804.0
2022-09-20 11:25:00,83.71,83.72,83.69,83.72,29411.0,72.5535,72.5622,72.5362,72.5622,29411.0
2022-09-20 11:30:00,83.73,83.77,83.72,83.77,5271.0,72.5709,72.6055,72.5622,72.6055,5271.0
2022-09-20 11:35:00,83.77,83.79,83.77,83.79,74946.0,72.6055,72.6229,72.6055,72.6229,74946.0
2022-09-20 11:40:00,83.78,83.8,83.77,83.8,17774.0,72.6142,72.6315,72.6055,72.6315,17774.0
2022-09-20 11:45:00,83.8,83.83,83.77,83.83,27640.0,72.6315,72.6575,72.6055,72.6575,27640.0
2022-09-20 11:50:00,83.83,83.86,83.81,83.86,37784.0,72.6575,72.6835,72.6402,72.6835,37784.0
2022-09-20 11:55:00,83.86,83.87,83.85,83.87,71764.0,72.6835,72.6922,72.6749,72.6922,71764.0
2022-09-20 12:00:00,83.86,83.9,83.83,83.9,27395.0,72.6835,72.7182,72.6575,72.7182,27395.0
2022-09-20 12:05:00,83.9,83.92,83.87,83.92,31909.0,72.7182,72.7355,72.6922,72.7355,31909.0
2022-09-20 12:10:00,83.92,83.94,83.9,83.91,53051.0,72.7355,72.7529,72.7182,72.7269,53051.0
2022-09-20 12:15:00,83.91,83.92,83.85,83.87,41102.0,72.7269,72.7355,72.6749,72.6922,41102.0
2022-09-20 12:20:00,83.87,83.89,83.87,83.87,18610.0,72.6922,72.7095,72.6922,72.6922,18610.0
2022-09-20 12:25:00,83.87,83.87,83.83,83.84,78317.0,72.6922,72.6922,72.6575,72.6662,78317.0
2022-09-20 12:30:00,83.84,83.84,83.72,83.77,62004.0,72.6662,72.6662,72.5622,72.6055,62004.0
2022-09-20 12:35:00,83.77,83.8,83.73,83.77,49101.0,72.6055,72.6315,72.5709,72.6055,49101.0
2022-09-20 12:40:00,83.78,83.78,83.75,83.76,12552.0,72.6142,72.6142,72.5882,72.5969,12552.0
2022-09-20 12:45:00,83.75,83.77,83.75,83.76,32155.0,72.5882,72.6055,72.5882,72.5969,32155.0
2022-09-20 12:50:00,83.76,83.79,83.75,83.79,13829.0,72.5969,72.6229,72.5882,72.6229,13829.0
2022-09-20 12:55:00,83.8,83.86,83.78,83.85,15400.0,72.6315,72.6835,72.6142,72.6749,15400.0
2022-09-20 13:00:00,83.83,83.91,83.82,83.88,31621.0,72.6575,72.7269,72.6489,72.7009,31621.0
2022-09-20 13:05:00,83.88,83.93,83.87,83.9,12579.0,72.7009,72.7442,72.6922,72.7182,12579.0
2022-09-20 13:10:00,83.9,83.9,83.86,83.86,35222.0,72.7182,72.7182,72.6835,72.6835,35222.0
2022-09-20 13:15:00,83.86,83.88,83.83,83.87,31763.0,72.6835,72.7009,72.6575,72.6922,31763.0
2022-09-20 13:20:00,83.87,83.88,83.84,83.88,5734.0,72.6922,72.7009,72.6662,72.7009,5734.0
2022-09-20 13:25:00,83.87,83.87,83.82,83.83,18693.0,72.6922,72.6922,72.6489,72.6575,18693.0
2022-09-20 13:30:00,83.82,83.82,83.75,83.78,34454.0,72.6489,72.6489,72.5882,72.6142,34454.0
2022-09-20 13:35:00,83.78,83.8,83.75,83.76,23070.0,72.6142,72.6315,72.5882,72.5969,23070.0
2022-09-20 13:40:00,83.76,83.82,83.75,83.81,14167.0,72.5969,72.6489,72.5882,72.6402,14167.0
2022-09-20 13:45:00,83.8,83.83,83.78,83.78,46840.0,72.6315,72.6575,72.6142,72.6142,46840.0
2022-09-20 13:50:00,83.79,83.79,83.75,83.77,23218.0,72.6229,72.6229,72.5882,72.6055,23218.0
2022-09-20 13:55:00,83.77,83.78,83.75,83.78,26015.0,72.6055,72.6142,72.5882,72.6142,26015.0
2022-09-20 14:00:00,83.78,83.79,83.77,83.78,20492.0,72.6142,72.6229,72.6055,72.6142,20492.0
2022-09-20 14:05:00,83.78,83.79,83.74,83.77,16118.0,72.6142,72.6229,72.5795,72.6055,16118.0
2022-09-20 14:10:00,83.77,83.77,83.72,83.72,24114.0,72.6055,72.6055,72.5622,72.5622,24114.0
2022-09-20 14:15:00,83.72,83.73,83.69,83.72,29407.0,72.5622,72.5709,72.5362,72.5622,29407.0
2022-09-20 14:20:00,83.72,83.75,83.71,83.72,31211.0,72.5622,72.5882,72.5535,72.5622,31211.0
2022-09-20 14:25:00,83.72,83.73,83.69,83.7,23119.0,72.5622,72.5709,72.5362,72.5449,23119.0
2022-09-20 14:30:00,83.69,83.69,83.61,83.62,49123.0,72.5362,72.5362,72.4668,72.4755,49123.0
2022-09-20 14:35:00,83.61,83.64,83.61,83.62,15642.0,72.4668,72.4929,72.4668,72.4755,15642.0
2022-09-20 14:40:00,83.62,83.65,83.59,83.64,18206.0,72.4755,72.5015,72.4495,72.4929,18206.0
2022-09-20 14:45:00,83.64,83.73,83.63,83.7,55035.0,72.4929,72.5709,72.4842,72.5449,55035.0
2022-09-20 14:50:00,83.7,83.72,83.68,83.68,17676.0,72.5449,72.5622,72.5275,72.5275,17676.0
2022-09-20 14:55:00,83.68,83.71,83.68,83.69,9883.0,72.5275,72.5535,72.5275,72.5362,9883.0
2022-09-20 15:00:00,83.67,83.71,83.67,83.69,22615.0,72.5189,72.5535,72.5189,72.5362,22615.0
2022-09-20 15:05:00,83.69,83.69,83.63,83.65,21494.0,72.5362,72.5362,72.4842,72.5015,21494.0
2022-09-20 15:10:00,83.65,83.69,83.65,83.68,26881.0,72.5015,72.5362,72.5015,72.5275,26881.0
2022-09-20 15:15:00,83.67,83.7,83.67,83.69,17213.0,72.5189,72.5449,72.5189,72.5362,17213.0
2022-09-20 15:20:00,83.7,83.72,83.7,83.72,15635.0,72.5449,72.5622,72.5449,72.5622,15635.0
2022-09-20 15:25:00,83.72,83.73,83.71,83.72,7379.0,72.5622,72.5709,72.5535,72.5622,7379.0
2022-09-20 15:30:00,83.71,83.73,83.69,83.73,21773.0,72.5535,72.5709,72.5362,72.5709,21773.0
2022-09-20 15:35:00,83.73,83.8,83.72,83.79,61304.0,72.5709,72.6315,72.5622,72.6229,61304.0
2022-09-20 15:40:00,83.78,83.78,83.74,83.76,53552.0,72.6142,72.6142,72.5795,72.5969,53552.0
2022-09-20 15:45:00,83.76,83.81,83.75,83.76,56069.0,72.5969,72.6402,72.5882,72.5969,56069.0
2022-09-20 15:50:00,83.76,83.76,83.72,83.73,40369.0,72.5969,72.5969,72.5622,72.5709,40369.0
2022-09-20 15:55:00,83.73,83.76,83.71,83.74,129706.0,72.5709,72.5969,72.5535,72.5795,129706.0
2022-09-21 09:30:00,83.89,84.02,83.89,84.01,172186.0,72.7095,72.8222,72.7095,72.8135,172186.0
2022-09-21 09:35:00,84.01,84.07,84.0,84.06,96802.0,72.8135,72.8655,72.8049,72.8569,96802.0
2022-09-21 09:40:00,84.06,84.12,83.89,83.92,152979.0,72.8569,72.9089,72.7095,72.7355,152979.0
2022-09-21 09:45:00,83.92,83.96,83.85,83.89,1547980.0,72.7355,72.7702,72.6749,72.7095,1547980.0
2022-09-21 09:50:00,83.89,83.9,83.82,83.85,213915.0,72.7095,72.7182,72.6489,72.6749,213915.0
2022-09-21 09:55:00,83.85,83.87,83.83,83.85,247144.0,72.6749,72.6922,72.6575,72.6749,247144.0
2022-09-21 10:00:00,83.83,83.9,83.83,83.9,124988.0,72.6575,72.7182,72.6575,72.7182,124988.0
2022-09-21 10:05:00,83.91,83.94,83.88,83.94,75889.0,72.7269,72.7529,72.7009,72.7529,75889.0
2022-09-21 10:10:00,83.94,83.98,83.92,83.96,15511.0,72.7529,72.7875,72.7355,72.7702,15511.0
2022-09-21 10:15:00,83.97,83.97,83.93,83.95,85041.0,72.7789,72.7789,72.7442,72.7615,85041.0
2022-09-21 10:20:00,83.94,83.95,83.89,83.94,124465.0,72.7529,72.7615,72.7095,72.7529,124465.0
2022-09-21 10:25:00,83.93,83.93,83.89,83.92,142010.0,72.7442,72.7442,72.7095,72.7355,142010.0
2022-09-21 10:30:00,83.91,83.91,83.86,83.88,87393.0,72.7269,72.7269,72.6835,72.7009,87393.0
2022-09-21 10:35:00,83.89,83.9,83.86,83.86,23986.0,72.7095,72.7182,72.6835,72.6835,23986.0
2022-09-21 10:40:00,83.86,83.87,83.82,83.82,16336.0,72.6835,72.6922,72.6489,72.6489,16336.0
2022-09-21 10:45:00,83.82,83.86,83.82,83.84,69718.0,72.6489,72.6835,72.6489,72.6662,69718.0
2022-09-21 10:50:00,83.85,83.87,83.84,83.85,16008.0,72.6749,72.6922,72.6662,72.6749,16008.0
2022-09-21 10:55:00,83.86,83.87,83.84,83.86,36542.0,72.6835,72.6922,72.6662,72.6835,36542.0
2022-09-21 11:00:00,83.86,83.87,83.75,83.75,74035.0,72.6835,72.6922,72.5882,72.5882,74035.0
2022-09-21 11:05:00,83.75,83.79,83.73,83.79,126469.0,72.5882,72.6229,72.5709,72.6229,126469.0
2022-09-21 11:10:00,83.79,83.86,83.78,83.86,20707.0,72.6229,72.6835,72.6142,72.6835,20707.0
2022-09-21 11:15:00,83.86,83.9,83.84,83.85,68466.0,72.6835,72.7182,72.6662,72.6749,68466.0
2022-09-21 11:20:00,83.85,83.85,83.8,83.85,24847.0,72.6749,72.6749,72.6315,72.6749,24847.0
2022-09-21 11:25:00,83.84,83.85,83.8,83.82,70614.0,72.6662,72.6749,72.6315,72.6489,70614.0
2022-09-21 11:30:00,83.83,83.86,83.82,83.84,6953.0,72.6575,72.6835,72.6489,72.6662,6953.0
2022-09-21 11:35:00,83.84,83.85,83.82,83.85,12504.0,72.6662,72.6749,72.6489,72.6749,12504.0
2022-09-21 11:40:00,83.84,83.87,83.83,83.84,12129.0,72.6662,72.6922,72.6575,72.6662,12129.0
2022-09-21 11:45:00,83.84,83.84,83.81,83.84,9192.0,72.6662,72.6662,72.6402,72.6662,9192.0
2022-09-21 11:50:00,83.83,83.83,83.79,83.8,11631.0,72.6575,72.6575,72.6229,72.6315,11631.0
2022-09-21 11:55:00,83.8,83.84,83.79,83.84,23960.0,72.6315,72.6662,72.6229,72.6662,23960.0
2022-09-21 12:00:00,83.83,83.84,83.79,83.8,17554.0,72.6575,72.6662,72.6229,72.6315,17554.0
2022-09-21 12:05:00,83.8,83.81,83.77,83.8,19454.0,72.6315,72.6402,72.6055,72.6315,19454.0
2022-09-21 12:10:00,83.8,83.8,83.76,83.77,27585.0,72.6315,72.6315,72.5969,72.6055,27585.0
2022-09-21 12:15:00,83.77,83.79,83.75,83.78,17767.0,72.6055,72.6229,72.5882,72.6142,17767.0
2022-09-21 12:20:00,83.77,83.8,83.76,83.77,43799.0,72.6055,72.6315,72.5969,72.6055,43799.0
2022-09-21 12:25:00,83.77,83.79,83.76,83.79,66697.0,72.6055,72.6229,72.5969,72.6229,66697.0
2022-09-21 12:30:00,83.79,83.79,83.75,83.76,4262.0,72.6229,72.6229,72.5882,72.5969,4262.0
2022-09-21 12:35:00,83.78,83.8,83.76,83.8,8961.0,72.6142,72.6315,72.5969,72.6315,8961.0
2022-09-21 12:40:00,83.79,83.8,83.75,83.76,15615.0,72.6229,72.6315,72.5882,72.5969,15615.0
2022-09-21 12:45:00,83.77,83.77,83.71,83.75,42712.0,72.6055,72.6055,72.5535,72.5882,42712.0
2022-09-21 12:50:00,83.74,83.74,83.67,83.7,104808.0,72.5795,72.5795,72.5189,72.5449,104808.0
2022-09-21 12:55:00,83.7,83.71,83.7,83.7,9144.0,72.5449,72.5535,72.5449,72.5449,9144.0
2022-09-21 13:00:00,83.7,83.73,83.7,83.7,4135.0,72.5449,72.5709,72.5449,72.5449,4135.0
2022-09-21 13:05:00,83.7,83.74,83.7,83.72,64453.0,72.5449,72.5795,72.5449,72.5622,64453.0
2022-09-21 13:10:00,83.72,83.74,83.7,83.7,11215.0,72.5622,72.5795,72.5449,72.5449,11215.0
2022-09-21 13:15:00,83.7,83.74,83.7,83.7,104879.0,72.5449,72.5795,72.5449,72.5449,104879.0
2022-09-21 13:20:00,83.7,83.77,83.7,83.77,23470.0,72.5449,72.6055,72.5449,72.6055,23470.0
2022-09-21 13:25:00,83.77,83.78,83.75,83.77,16361.0,72.6055,72.6142,72.5882,72.6055,16361.0
2022-09-21 13:30:00,83.77,83.78,83.74,83.77,22584.0,72.6055,72.6142,72.5795,72.6055,22584.0
2022-09-21 13:35:00,83.77,83.79,83.74,83.79,19968.0,72.6055,72.6229,72.5795,72.6229,19968.0
2022-09-21 13:40:00,83.79,83.85,83.78,83.84,137175.0,72.6229,72.6749,72.6142,72.6662,137175.0
2022-09-21 13:45:00,83.86,83.9,83.84,83.88,49561.0,72.6835,72.7182,72.6662,72.7009,49561.0
2022-09-21 13:50:00,83.87,83.89,83.83,83.84,27452.0,72.6922,72.7095,72.6575,72.6662,27452.0
2022-09-21 13:55:00,83.85,83.85,83.63,83.69,5902.0,72.6749,72.6749,72.4842,72.5362,5902.0
2022-09-21 14:00:00,83.55,83.66,83.11,83.38,71382.0,72.4148,72.5102,72.0335,72.2675,71382.0
2022-09-21 14:05:00,83.38,83.49,83.26,83.47,70802.0,72.2675,72.3628,72.1635,72.3455,70802.0
2022-09-21 14:10:00,83.47,83.57,83.3,83.3,98836.0,72.3455,72.4322,72.1982,72.1982,98836.0
2022-09-21 14:15:00,83.31,83.51,83.28,83.49,44869.0,72.2068,72.3802,72.1808,72.3628,44869.0
2022-09-21 14:20:00,83.48,83.64,83.47,83.61,34426.0,72.3542,72.4929,72.3455,72.4668,34426.0
2022-09-21 14:25:00,83.59,83.77,83.59,83.63,71248.0,72.4495,72.6055,72.4495,72.4842,71248.0
2022-09-21 14:30:00,83.62,83.9,83.43,83.89,148906.0,72.4755,72.7182,72.3108,72.7095,148906.0
2022-09-21 14:35:00,83.86,83.95,83.76,83.78,92885.0,72.6835,72.7615,72.5969,72.6142,92885.0
2022-09-21 14:40:00,83.79,84.09,83.74,84.07,119933.0,72.6229,72.8829,72.5795,72.8655,119933.0
2022-09-21 14:45:00,84.07,84.24,83.88,83.94,68068.0,72.8655,73.0129,72.7009,72.7529,68068.0
2022-09-21 14:50:00,83.94,84.16,83.83,84.14,184882.0,72.7529,72.9435,72.6575,72.9262,184882.0
2022-09-21 14:55:00,84.14,84.24,84.1,84.15,176041.0,72.9262,73.0129,72.8915,72.9349,176041.0
2022-09-21 15:00:00,84.15,84.2,84.03,84.06,54673.0,72.9349,72.9782,72.8309,72.8569,54673.0
2022-09-21 15:05:00,84.05,84.09,83.97,83.98,39652.0,72.8482,72.8829,72.7789,72.7875,39652.0
2022-09-21 15:10:00,83.96,83.96,83.82,83.95,53674.0,72.7702,72.7702,72.6489,72.7615,53674.0
2022-09-21 15:15:00,83.96,84.05,83.94,84.03,89296.0,72.7702,72.8482,72.7529,72.8309,89296.0
2022-09-21 15:20:00,84.01,84.01,83.91,83.94,92861.0,72.8135,72.8135,72.7269,72.7529,92861.0
2022-09-21 15:25:00,83.93,83.93,83.77,83.77,99736.0,72.7442,72.7442,72.6055,72.6055,99736.0
2022-09-21 15:30:00,83.77,83.81,83.66,83.81,45922.0,72.6055,72.6402,72.5102,72.6402,45922.0
2022-09-21 15:35:00,83.78,83.81,83.73,83.73,36796.0,72.6142,72.6402,72.5709,72.5709,36796.0
2022-09-21 15:40:00,83.73,83.76,83.58,83.58,62107.0,72.5709,72.5969,72.4408,72.4408,62107.0
2022-09-21 15:45:00,83.57,83.57,83.42,83.48,62309.0,72.4322,72.4322,72.3022,72.3542,62309.0
2022-09-21 15:50:00,83.52,83.52,83.45,83.46,77944.0,72.3888,72.3888,72.3282,72.3368,77944.0
2022-09-21 15:55:00,83.46,83.51,83.45,83.5,102241.0,72.3368,72.3802,72.3282,72.3715,102241.0
2022-09-22 09:30:00,83.46,83.46,83.17,83.22,306805.0,72.3368,72.3368,72.0855,72.1288,306805.0
2022-09-22 09:35:00,83.22,83.28,83.18,83.21,153735.0,72.1288,72.1808,72.0942,72.1202,153735.0
2022-09-22 09:40:00,83.22,83.26,83.1,83.15,171358.0,72.1288,72.1635,72.0248,72.0682,171358.0
2022-09-22 09:45:00,83.16,83.17,83.04,83.05,195390.0,72.0768,72.0855,71.9728,71.9815,195390.0
2022-09-22 09:50:00,83.06,83.08,82.97,82.98,190983.0,71.9902,72.0075,71.9121,71.9208,190983.0
2022-09-22 09:55:00,82.99,83.05,82.93,83.03,150307.0,71.9295,71.9815,71.8775,71.9641,150307.0
2022-09-22 10:00:00,83.0,83.0,82.94,82.95,67722.0,71.9381,71.9381,71.8861,71.8948,67722.0
2022-09-22 10:05:00,82.95,83.1,82.94,83.09,115694.0,71.8948,72.0248,71.8861,72.0162,115694.0
2022-09-22 10:10:00,83.09,83.22,83.06,83.22,69822.0,72.0162,72.1288,71.9902,72.1288,69822.0
2022-09-22 10:15:00,83.23,83.26,83.09,83.11,42063.0,72.1375,72.1635,72.0162,72.0335,42063.0
2022-09-22 10:20:00,83.12,83.13,83.02,83.07,172490.0,72.0422,72.0508,71.9555,71.9988,172490.0
2022-09-22 10:25:00,83.06,83.1,83.03,83.09,66843.0,71.9902,72.0248,71.9641,72.0162,66843.0
2022-09-22 10:30:00,83.08,83.1,82.95,82.98,50034.0,72.0075,72.0248,71.8948,71.9208,50034.0
2022-09-22 10:35:00,83.0,83.04,82.96,83.02,30405.0,71.9381,71.9728,71.9035,71.9555,30405.0
2022-09-22 10:40:00,83.01,83.04,82.92,82.93,110926.0,71.9468,71.9728,71.8688,71.8775,110926.0
2022-09-22 10:45:00,82.93,82.98,82.93,82.98,94787.0,71.8775,71.9208,71.8775,71.9208,94787.0
2022-09-22 10:50:00,82.98,82.98,82.85,82.85,34840.0,71.9208,71.9208,71.8081,71.8081,34840.0
2022-09-22 10:55:00,82.83,82.88,82.83,82.86,38919.0,71.7908,71.8341,71.7908,71.8168,38919.0
2022-09-22 11:00:00,82.84,82.85,82.79,82.82,31617.0,71.7995,71.8081,71.7561,71.7821,31617.0
2022-09-22 11:05:00,82.81,82.86,82.8,82.85,24774.0,71.7735,71.8168,71.7648,71.8081,24774.0
2022-09-22 11:10:00,82.85,82.86,82.78,82.79,82310.0,71.8081,71.8168,71.7475,71.7561,82310.0
2022-09-22 11:15:00,82.8,82.8,82.75,82.77,175845.0,71.7648,71.7648,71.7215,71.7388,175845.0
2022-09-22 11:20:00,82.78,82.78,82.71,82.71,58592.0,71.7475,71.7475,71.6868,71.6868,58592.0
2022-09-22 11:25:00,82.72,82.81,82.69,82.78,78769.0,71.6955,71.7735,71.6695,71.7475,78769.0
2022-09-22 11:30:00,82.78,82.79,82.68,82.69,118209.0,71.7475,71.7561,71.6608,71.6695,118209.0
2022-09-22 11:35:00,82.68,82.73,82.63,82.67,180220.0,71.6608,71.7041,71.6175,71.6521,180220.0
2022-09-22 11:40:00,82.67,82.72,82.66,82.72,143489.0,71.6521,71.6955,71.6435,71.6955,143489.0
2022-09-22 11:45:00,82.71,82.84,82.71,82.84,85795.0,71.6868,71.7995,71.6868,71.7995,85795.0
2022-09-22 11:50:00,82.83,82.88,82.82,82.84,76649.0,71.7908,71.8341,71.7821,71.7995,76649.0
2022-09-22 11:55:00,82.82,82.83,82.73,82.74,14178.0,71.7821,71.7908,71.7041,71.7128,14178.0
2022-09-22 12:00:00,82.74,82.83,82.73,82.81,77124.0,71.7128,71.7908,71.7041,71.7735,77124.0
2022-09-22 12:05:00,82.81,82.82,82.77,82.78,56668.0,71.7735,71.7821,71.7388,71.7475,56668.0
2022-09-22 12:10:00,82.77,82.77,82.69,82.71,112738.0,71.7388,71.7388,71.6695,71.6868,112738.0
2022-09-22 12:15:00,82.71,82.71,82.62,82.66,25748.0,71.6868,71.6868,71.6088,71.6435,25748.0
2022-09-22 12:20:00,82.65,82.78,82.65,82.77,18488.0,71.6348,71.7475,71.6348,71.7388,18488.0
2022-09-22 12:25:00,82.77,82.78,82.7,82.71,60682.0,71.7388,71.7475,71.6781,71.6868,60682.0
2022-09-22 12:30:00,82.71,82.75,82.7,82.73,10633.0,71.6868,71.7215,71.6781,71.7041,10633.0
2022-09-22 12:35:00,82.73,82.77,82.73,82.74,83838.0,71.7041,71.7388,71.7041,71.7128,83838.0
2022-09-22 12:40:00,82.73,82.75,82.72,82.74,12612.0,71.7041,71.7215,71.6955,71.7128,12612.0
2022-09-22 12:45:00,82.74,82.75,82.68,82.69,82902.0,71.7128,71.7215,71.6608,71.6695,82902.0
2022-09-22 12:50:00,82.69,82.76,82.68,82.74,27261.0,71.6695,71.7301,71.6608,71.7128,27261.0
2022-09-22 12:55:00,82.74,82.77,82.7,82.72,6044.0,71.7128,71.7388,71.6781,71.6955,6044.0
2022-09-22 13:00:00,82.72,82.74,82.64,82.64,53067.0,71.6955,71.7128,71.6261,71.6261,53067.0
2022-09-22 13:05:00,82.63,82.65,82.61,82.62,35516.0,71.6175,71.6348,71.6001,71.6088,35516.0
2022-09-22 13:10:00,82.62,82.67,82.62,82.65,41474.0,71.6088,71.6521,71.6088,71.6348,41474.0
2022-09-22 13:15:00,82.65,82.69,82.61,82.69,47771.0,71.6348,71.6695,71.6001,71.6695,47771.0
2022-09-22 13:20:00,82.68,82.8,82.66,82.78,80307.0,71.6608,71.7648,71.6435,71.7475,80307.0
2022-09-22 13:25:00,82.77,82.86,82.77,82.86,69568.0,71.7388,71.8168,71.7388,71.8168,69568.0
2022-09-22 13:30:00,82.85,82.89,82.8,82.81,141833.0,71.8081,71.8428,71.7648,71.7735,141833.0
2022-09-22 13:35:00,82.81,82.87,82.81,82.87,138312.0,71.7735,71.8255,71.7735,71.8255,138312.0
2022-09-22 13:40:00,82.87,82.87,82.84,82.84,38844.0,71.8255,71.8255,71.7995,71.7995,38844.0
2022-09-22 13:45:00,82.85,82.86,82.82,82.83,62237.0,71.8081,71.8168,71.7821,71.7908,62237.0
2022-09-22 13:50:00,82.83,82.88,82.82,82.88,61672.0,71.7908,71.8341,71.7821,71.8341,61672.0
2022-09-22 13:55:00,82.87,82.89,82.84,82.89,32798.0,71.8255,71.8428,71.7995,71.8428,32798.0
2022-09-22 14:00:00,82.88,82.88,82.74,82.74,46095.0,71.8341,71.8341,71.7128,71.7128,46095.0
2022-09-22 14:05:00,82.74,82.76,82.7,82.7,39692.0,71.7128,71.7301,71.6781,71.6781,39692.0
2022-09-22 14:10:00,82.71,82.72,82.67,82.7,53234.0,71.6868,71.6955,71.6521,71.6781,53234.0
2022-09-22 14:15:00,82.7,82.72,82.67,82.69,18167.0,71.6781,71.6955,71.6521,71.6695,18167.0
2022-09-22 14:20:00,82.69,82.71,82.68,82.71,120700.0,71.6695,71.6868,71.6608,71.6868,120700.0
2022-09-22 14:25:00,82.7,82.78,82.69,82.77,212216.0,71.6781,71.7475,71.6695,71.7388,212216.0
2022-09-22 14:30:00,82.77,82.77,82.74,82.74,34544.0,71.7388,71.7388,71.7128,71.7128,34544.0
2022-09-22 14:35:00,82.74,82.78,82.71,82.78,39494.0,71.7128,71.7475,71.6868,71.7475,39494.0
2022-09-22 14:40:00,82.79,82.81,82.76,82.81,27661.0,71.7561,71.7735,71.7301,71.7735,27661.0
2022-09-22 14:45:00,82.8,82.81,82.72,82.72,36574.0,71.7648,71.7735,71.6955,71.6955,36574.0
2022-09-22 14:50:00,82.73,82.82,82.72,82.79,48729.0,71.7041,71.7821,71.6955,71.7561,48729.0
2022-09-22 14:55:00,82.8,82.8,82.76,82.76,19583.0,71.7648,71.7648,71.7301,71.7301,19583.0
2022-09-22 15:00:00,82.77,82.85,82.77,82.8,53060.0,71.7388,71.8081,71.7388,71.7648,53060.0
2022-09-22 15:05:00,82.79,82.87,82.79,82.86,41454.0,71.7561,71.8255,71.7561,71.8168,41454.0
2022-09-22 15:10:00,82.86,82.93,82.84,82.92,109026.0,71.8168,71.8775,71.7995,71.8688,109026.0
2022-09-22 15:15:00,82.93,82.93,82.86,82.86,29652.0,71.8775,71.8775,71.8168,71.8168,29652.0
2022-09-22 15:20:00,82.87,82.87,82.8,82.83,28094.0,71.8255,71.8255,71.7648,71.7908,28094.0
2022-09-22 15:25:00,82.82,82.85,82.76,82.85,49491.0,71.7821,71.8081,71.7301,71.8081,49491.0
2022-09-22 15:30:00,82.85,82.91,82.84,82.91,59654.0,71.8081,71.8601,71.7995,71.8601,59654.0
2022-09-22 15:35:00,82.91,82.94,82.9,82.91,64607.0,71.8601,71.8861,71.8515,71.8601,64607.0
2022-09-22 15:40:00,82.92,82.96,82.91,82.95,144616.0,71.8688,71.9035,71.8601,71.8948,144616.0
2022-09-22 15:45:00,82.95,83.03,82.94,83.01,87404.0,71.8948,71.9641,71.8861,71.9468,87404.0
2022-09-22 15:50:00,83.01,83.03,82.97,82.99,163979.0,71.9468,71.9641,71.9121,71.9295,163979.0
2022-09-22 15:55:00,83.0,83.0,82.91,82.92,223161.0,71.9381,71.9381,71.8601,71.8688,223161.0
2022-09-23 09:30:00,82.42,82.43,82.24,82.32,340702.0,71.4354,71.4441,71.2794,71.3488,340702.0
2022-09-23 09:35:00,82.3,82.3,82.1,82.16,81384.0,71.3314,71.3314,71.1581,71.2101,81384.0
2022-09-23 09:40:00,82.16,82.23,82.14,82.23,195811.0,71.2101,71.2708,71.1928,71.2708,195811.0
2022-09-23 09:45:00,82.22,82.22,82.06,82.14,175570.0,71.2621,71.2621,71.1234,71.1928,175570.0
2022-09-23 09:50:00,82.14,82.22,82.1,82.1,104499.0,71.1928,71.2621,71.1581,71.1581,104499.0
2022-09-23 09:55:00,82.09,82.12,81.88,81.91,331520.0,71.1494,71.1754,70.9674,70.9934,331520.0
2022-09-23 10:00:00,81.91,81.93,81.75,81.86,195790.0,70.9934,71.0108,70.8547,70.9501,195790.0
2022-09-23 10:05:00,81.84,81.95,81.84,81.93,168826.0,70.9327,71.0281,70.9327,71.0108,168826.0
2022-09-23 10:10:00,81.91,82.01,81.91,81.97,32015.0,70.9934,71.0801,70.9934,71.0454,32015.0
2022-09-23 10:15:00,81.97,81.97,81.89,81.93,67878.0,71.0454,71.0454,70.9761,71.0108,67878.0
2022-09-23 10:20:00,81.93,81.93,81.84,81.9,70614.0,71.0108,71.0108,70.9327,70.9848,70614.0
2022-09-23 10:25:00,81.91,82.01,81.88,81.99,65578.0,70.9934,71.0801,70.9674,71.0628,65578.0
2022-09-23 10:30:00,81.99,81.99,81.79,81.79,48324.0,71.0628,71.0628,70.8894,70.8894,48324.0
2022-09-23 10:35:00,81.79,81.87,81.73,81.86,104277.0,70.8894,70.9587,70.8374,70.9501,104277.0
2022-09-23 10:40:00,81.85,81.9,81.75,81.81,554367.0,70.9414,70.9848,70.8547,70.9067,554367.0
2022-09-23 10:45:00,81.81,81.85,81.81,81.81,107126.0,70.9067,70.9414,70.9067,70.9067,107126.0
2022-09-23 10:50:00,81.81,81.86,81.79,81.79,17857.0,70.9067,70.9501,70.8894,70.8894,17857.0
2022-09-23 10:55:00,81.8,81.83,81.79,81.81,20733.0,70.8981,70.9241,70.8894,70.9067,20733.0
2022-09-23 11:00:00,81.81,81.83,81.73,81.78,78489.0,70.9067,70.9241,70.8374,70.8807,78489.0
2022-09-23 11:05:00,81.79,81.85,81.78,81.81,33764.0,70.8894,70.9414,70.8807,70.9067,33764.0
2022-09-23 11:10:00,81.8,81.8,81.63,81.69,71795.0,70.8981,70.8981,70.7507,70.8027,71795.0
2022-09-23 11:15:00,81.68,81.71,81.66,81.7,29119.0,70.7941,70.8201,70.7767,70.8114,29119.0
2022-09-23 11:20:00,81.7,81.75,81.68,81.72,41103.0,70.8114,70.8547,70.7941,70.8287,41103.0
2022-09-23 11:25:00,81.72,81.75,81.6,81.61,215488.0,70.8287,70.8547,70.7247,70.7334,215488.0
2022-09-23 11:30:00,81.61,81.69,81.55,81.62,195845.0,70.7334,70.8027,70.6814,70.7421,195845.0
2022-09-23 11:35:00,81.61,81.62,81.47,81.48,265889.0,70.7334,70.7421,70.6121,70.6207,265889.0
2022-09-23 11:40:00,81.48,81.53,81.46,81.48,64171.0,70.6207,70.6641,70.6034,70.6207,64171.0
2022-09-23 11:45:00,81.47,81.51,81.44,81.5,135847.0,70.6121,70.6467,70.5861,70.6381,135847.0
2022-09-23 11:50:00,81.5,81.53,81.46,81.53,57415.0,70.6381,70.6641,70.6034,70.6641,57415.0
2022-09-23 11:55:00,81.53,81.54,81.51,81.52,80777.0,70.6641,70.6727,70.6467,70.6554,80777.0
2022-09-23 12:00:00,81.52,81.52,81.46,81.49,66282.0,70.6554,70.6554,70.6034,70.6294,66282.0
2022-09-23 12:05:00,81.5,81.53,81.46,81.52,57814.0,70.6381,70.6641,70.6034,70.6554,57814.0
2022-09-23 12:10:00,81.5,81.5,81.43,81.45,92083.0,70.6381,70.6381,70.5774,70.5947,92083.0
2022-09-23 12:15:00,81.46,81.49,81.45,81.48,42088.0,70.6034,70.6294,70.5947,70.6207,42088.0
2022-09-23 12:20:00,81.47,81.49,81.46,81.48,61389.0,70.6121,70.6294,70.6034,70.6207,61389.0
2022-09-23 12:25:00,81.48,81.49,81.42,81.45,97662.0,70.6207,70.6294,70.5687,70.5947,97662.0
2022-09-23 12:30:00,81.44,81.48,81.41,81.48,32531.0,70.5861,70.6207,70.5601,70.6207,32531.0
2022-09-23 12:35:00,81.47,81.54,81.46,81.51,74337.0,70.6121,70.6727,70.6034,70.6467,74337.0
2022-09-23 12:40:00,81.51,81.57,81.49,81.56,34235.0,70.6467,70.6987,70.6294,70.6901,34235.0
2022-09-23 12:45:00,81.55,81.64,81.55,81.64,108614.0,70.6814,70.7594,70.6814,70.7594,108614.0
2022-09-23 12:50:00,81.63,81.74,81.62,81.72,40453.0,70.7507,70.8461,70.7421,70.8287,40453.0
2022-09-23 12:55:00,81.72,81.75,81.71,81.73,56821.0,70.8287,70.8547,70.8201,70.8374,56821.0
2022-09-23 13:00:00,81.72,81.76,81.71,81.75,89451.0,70.8287,70.8634,70.8201,70.8547,89451.0
2022-09-23 13:05:00,81.74,81.78,81.67,81.7,24222.0,70.8461,70.8807,70.7854,70.8114,24222.0
2022-09-23 13:10:00,81.7,81.79,81.68,81.75,81088.0,70.8114,70.8894,70.7941,70.8547,81088.0
2022-09-23 13:15:00,81.75,81.82,81.73,81.81,71315.0,70.8547,70.9154,70.8374,70.9067,71315.0
2022-09-23 13:20:00,81.81,81.86,81.81,81.84,95785.0,70.9067,70.9501,70.9067,70.9327,95785.0
2022-09-23 13:25:00,81.84,81.84,81.73,81.73,110482.0,70.9327,70.9327,70.8374,70.8374,110482.0
2022-09-23 13:30:00,81.74,81.76,81.71,81.75,48292.0,70.8461,70.8634,70.8201,70.8547,48292.0
2022-09-23 13:35:00,81.74,81.78,81.71,81.72,59209.0,70.8461,70.8807,70.8201,70.8287,59209.0
2022-09-23 13:40:00,81.72,81.72,81.66,81.68,36574.0,70.8287,70.8287,70.7767,70.7941,36574.0
2022-09-23 13:45:00,81.67,81.73,81.64,81.73,36629.0,70.7854,70.8374,70.7594,70.8374,36629.0
2022-09-23 13:50:00,81.72,81.75,81.69,81.74,38918.0,70.8287,70.8547,70.8027,70.8461,38918.0
2022-09-23 13:55:00,81.75,81.81,81.75,81.77,19273.0,70.8547,70.9067,70.8547,70.8721,19273.0
2022-09-23 14:00:00,81.75,81.8,81.73,81.8,49214.0,70.8547,70.8981,70.8374,70.8981,49214.0
2022-09-23 14:05:00,81.79,81.89,81.78,81.88,52980.0,70.8894,70.9761,70.8807,70.9674,52980.0
2022-09-23 14:10:00,81.88,81.91,81.79,81.82,90511.0,70.9674,70.9934,70.8894,70.9154,90511.0
2022-09-23 14:15:00,81.84,81.86,81.81,81.84,84932.0,70.9327,70.9501,70.9067,70.9327,84932.0
2022-09-23 14:20:00,81.83,81.88,81.8,81.85,105164.0,70.9241,70.9674,70.8981,70.9414,105164.0
2022-09-23 14:25:00,81.85,81.89,81.83,81.84,106384.0,70.9414,70.9761,70.9241,70.9327,106384.0
2022-09-23 14:30:00,81.83,81.84,81.72,81.75,69240.0,70.9241,70.9327,70.8287,70.8547,69240.0
2022-09-23 14:35:00,81.76,81.76,81.67,81.71,41034.0,70.8634,70.8634,70.7854,70.8201,41034.0
2022-09-23 14:40:00,81.7,81.76,81.69,81.74,16295.0,70.8114,70.8634,70.8027,70.8461,16295.0
2022-09-23 14:45:00,81.74,81.76,81.71,81.71,6991.0,70.8461,70.8634,70.8201,70.8201,6991.0
2022-09-23 14:50:00,81.7,81.71,81.66,81.67,20612.0,70.8114,70.8201,70.7767,70.7854,20612.0
2022-09-23 14:55:00,81.66,81.68,81.6,81.65,33958.0,70.7767,70.7941,70.7247,70.7681,33958.0
2022-09-23 15:00:00,81.66,81.81,81.65,81.8,21496.0,70.7767,70.9067,70.7681,70.8981,21496.0
2022-09-23 15:05:00,81.81,81.88,81.8,81.87,39908.0,70.9067,70.9674,70.8981,70.9587,39908.0
2022-09-23 15:10:00,81.87,81.94,81.86,81.91,19444.0,70.9587,71.0194,70.9501,70.9934,19444.0
2022-09-23 15:15:00,81.91,81.99,81.91,81.97,71122.0,70.9934,71.0628,70.9934,71.0454,71122.0
2022-09-23 15:20:00,81.97,82.01,81.91,81.94,41193.0,71.0454,71.0801,70.9934,71.0194,41193.0
2022-09-23 15:25:00,81.95,82.09,81.94,82.07,195231.0,71.0281,71.1494,71.0194,71.1321,195231.0
2022-09-23 15:30:00,82.06,82.1,82.0,82.01,116030.0,71.1234,71.1581,71.0714,71.0801,116030.0
2022-09-23 15:35:00,82.01,82.04,81.99,82.0,128440.0,71.0801,71.1061,71.0628,71.0714,128440.0
2022-09-23 15:40:00,81.99,82.1,81.99,82.1,42521.0,71.0628,71.1581,71.0628,71.1581,42521.0
2022-09-23 15:45:00,82.09,82.13,82.04,82.04,271481.0,71.1494,71.1841,71.1061,71.1061,271481.0
2022-09-23 15:50:00,82.04,82.05,81.94,81.97,172163.0,71.1061,71.1148,71.0194,71.0454,172163.0
2022-09-23 15:55:00,81.97,81.98,81.87,81.88,361420.0,71.0454,71.0541,70.9587,70.9674,361420.0
2022-09-26 09:30:00,80.94,81.3,80.94,81.17,139628.0,70.1527,70.4647,70.1527,70.352,139628.0
2022-09-26 09:35:00,81.15,81.24,81.11,81.14,350793.0,70.3347,70.4127,70.3,70.326,350793.0
2022-09-26 09:40:00,81.14,81.15,80.92,80.93,1281652.0,70.326,70.3347,70.1354,70.144,1281652.0
2022-09-26 09:45:00,80.94,80.98,80.9,80.98,100495.0,70.1527,70.1874,70.118,70.1874,100495.0
2022-09-26 09:50:00,80.99,81.12,80.97,81.11,345053.0,70.196,70.3087,70.1787,70.3,345053.0
2022-09-26 09:55:00,81.1,81.11,80.76,80.85,252083.0,70.2914,70.3,69.9967,70.0747,252083.0
2022-09-26 10:00:00,80.84,80.87,80.71,80.75,253903.0,70.066,70.092,69.9533,69.988,253903.0
2022-09-26 10:05:00,80.75,80.82,80.62,80.63,256149.0,69.988,70.0487,69.8753,69.884,256149.0
2022-09-26 10:10:00,80.62,80.66,80.5,80.65,187059.0,69.8753,69.91,69.7713,69.9013,187059.0
2022-09-26 10:15:00,80.66,80.71,80.64,80.69,157135.0,69.91,69.9533,69.8927,69.936,157135.0
2022-09-26 10:20:00,80.7,80.75,80.69,80.7,179462.0,69.9447,69.988,69.936,69.9447,179462.0
2022-09-26 10:25:00,80.7,80.7,80.59,80.67,111784.0,69.9447,69.9447,69.8493,69.9187,111784.0
2022-09-26 10:30:00,80.67,80.69,80.63,80.65,124502.0,69.9187,69.936,69.884,69.9013,124502.0
2022-09-26 10:35:00,80.65,80.69,80.6,80.63,206212.0,69.9013,69.936,69.858,69.884,206212.0
2022-09-26 10:40:00,80.63,80.64,80.59,80.61,85495.0,69.884,69.8927,69.8493,69.8667,85495.0
2022-09-26 10:45:00,80.61,80.61,80.48,80.52,260283.0,69.8667,69.8667,69.754,69.7887,260283.0
2022-09-26 10:50:00,80.52,80.58,80.49,80.58,251790.0,69.7887,69.8407,69.7627,69.8407,251790.0
2022-09-26 10:55:00,80.58,80.65,80.54,80.64,118946.0,69.8407,69.9013,69.806,69.8927,118946.0
2022-09-26 11:00:00,80.63,80.7,80.62,80.66,53010.0,69.884,69.9447,69.8753,69.91,53010.0
2022-09-26 11:05:00,80.66,80.66,80.59,80.62,46448.0,69.91,69.91,69.8493,69.8753,46448.0
2022-09-26 11:10:00,80.62,80.68,80.59,80.68,58067.0,69.8753,69.9273,69.8493,69.9273,58067.0
2022-09-26 11:15:00,80.67,80.69,80.63,80.64,55022.0,69.9187,69.936,69.884,69.8927,55022.0
2022-09-26 11:20:00,80.63,80.69,80.61,80.65,74634.0,69.884,69.936,69.8667,69.9013,74634.0
2022-09-26 11:25:00,80.65,80.68,80.55,80.56,244930.0,69.9013,69.9273,69.8147,69.8233,244930.0
2022-09-26 11:30:00,80.55,80.63,80.55,80.58,67431.0,69.8147,69.884,69.8147,69.8407,67431.0
2022-09-26 11:35:00,80.58,80.63,80.58,80.62,57592.0,69.8407,69.884,69.8407,69.8753,57592.0
2022-09-26 11:40:00,80.61,80.62,80.52,80.52,33176.0,69.8667,69.8753,69.7887,69.7887,33176.0
2022-09-26 11:45:00,80.52,80.59,80.48,80.55,26509.0,69.7887,69.8493,69.754,69.8147,26509.0
2022-09-26 11:50:00,80.55,80.62,80.54,80.6,50684.0,69.8147,69.8753,69.806,69.858,50684.0
2022-09-26 11:55:00,80.6,80.62,80.58,80.6,47667.0,69.858,69.8753,69.8407,69.858,47667.0
2022-09-26 12:00:00,80.58,80.59,80.49,80.52,16231.0,69.8407,69.8493,69.7627,69.7887,16231.0
2022-09-26 12:05:00,80.53,80.55,80.47,80.5,12504.0,69.7973,69.8147,69.7453,69.7713,12504.0
2022-09-26 12:10:00,80.49,80.56,80.47,80.54,48941.0,69.7627,69.8233,69.7453,69.806,48941.0
2022-09-26 12:15:00,80.54,80.54,80.48,80.51,26180.0,69.806,69.806,69.754,69.78,26180.0
2022-09-26 12:20:00,80.51,80.52,80.4,80.4,34044.0,69.78,69.7887,69.6847,69.6847,34044.0
2022-09-26 12:25:00,80.4,80.4,80.32,80.36,163290.0,69.6847,69.6847,69.6153,69.65,163290.0
2022-09-26 12:30:00,80.35,80.38,80.25,80.25,72713.0,69.6413,69.6673,69.5547,69.5547,72713.0
2022-09-26 12:35:00,80.25,80.3,80.23,80.25,75701.0,69.5547,69.598,69.5373,69.5547,75701.0
2022-09-26 12:40:00,80.25,80.25,80.19,80.19,47217.0,69.5547,69.5547,69.5027,69.5027,47217.0
2022-09-26 12:45:00,80.2,80.27,80.16,80.23,54137.0,69.5113,69.572,69.4766,69.5373,54137.0
2022-09-26 12:50:00,80.23,80.25,80.2,80.23,71757.0,69.5373,69.5547,69.5113,69.5373,71757.0
2022-09-26 12:55:00,80.23,80.3,80.22,80.22,36492.0,69.5373,69.598,69.5287,69.5287,36492.0
2022-09-26 13:00:00,80.21,80.22,80.14,80.14,82483.0,69.52,69.5287,69.4593,69.4593,82483.0
2022-09-26 13:05:00,80.14,80.15,80.06,80.08,34765.0,69.4593,69.468,69.39,69.4073,34765.0
2022-09-26 13:10:00,80.06,80.06,79.98,80.0,54504.0,69.39,69.39,69.3206,69.338,54504.0
2022-09-26 13:15:00,80.01,80.05,79.99,80.03,31347.0,69.3466,69.3813,69.3293,69.364,31347.0
2022-09-26 13:20:00,80.03,80.07,79.95,79.95,50076.0,69.364,69.3986,69.2946,69.2946,50076.0
2022-09-26 13:25:00,79.96,80.01,79.94,79.98,42501.0,69.3033,69.3466,69.286,69.3206,42501.0
2022-09-26 13:30:00,79.99,80.05,79.95,79.96,42299.0,69.3293,69.3813,69.2946,69.3033,42299.0
2022-09-26 13:35:00,79.96,80.05,79.94,80.03,54821.0,69.3033,69.3813,69.286,69.364,54821.0
2022-09-26 13:40:00,80.03,80.05,79.99,80.03,38825.0,69.364,69.3813,69.3293,69.364,38825.0
2022-09-26 13:45:00,80.02,80.09,80.0,80.09,69056.0,69.3553,69.416,69.338,69.416,69056.0
2022-09-26 13:50:00,80.09,80.14,80.04,80.08,44285.0,69.416,69.4593,69.3726,69.4073,44285.0
2022-09-26 13:55:00,80.07,80.08,79.98,80.0,42149.0,69.3986,69.4073,69.3206,69.338,42149.0
2022-09-26 14:00:00,79.99,80.07,79.99,80.04,92969.0,69.3293,69.3986,69.3293,69.3726,92969.0
2022-09-26 14:05:00,80.03,80.06,80.02,80.05,56491.0,69.364,69.39,69.3553,69.3813,56491.0
2022-09-26 14:10:00,80.04,80.05,79.99,80.01,47102.0,69.3726,69.3813,69.3293,69.3466,47102.0
2022-09-26 14:15:00,80.01,80.01,79.96,79.97,118990.0,69.3466,69.3466,69.3033,69.312,118990.0
2022-09-26 14:20:00,79.97,79.99,79.91,79.95,60277.0,69.312,69.3293,69.26,69.2946,60277.0
2022-09-26 14:25:00,79.95,79.96,79.85,79.86,91449.0,69.2946,69.3033,69.208,69.2166,91449.0
2022-09-26 14:30:00,79.86,79.9,79.86,79.87,61654.0,69.2166,69.2513,69.2166,69.2253,61654.0
2022-09-26 14:35:00,79.87,79.88,79.8,79.85,111683.0,69.2253,69.234,69.1646,69.208,111683.0
2022-09-26 14:40:00,79.85,79.95,79.84,79.95,96640.0,69.208,69.2946,69.1993,69.2946,96640.0
2022-09-26 14:45:00,79.95,80.08,79.94,80.07,102520.0,69.2946,69.4073,69.286,69.3986,102520.0
2022-09-26 14:50:00,80.07,80.12,80.06,80.07,157862.0,69.3986,69.442,69.39,69.3986,157862.0
2022-09-26 14:55:00,80.08,80.15,80.07,80.08,64397.0,69.4073,69.468,69.3986,69.4073,64397.0
2022-09-26 15:00:00,80.08,80.19,80.07,80.15,44564.0,69.4073,69.5027,69.3986,69.468,44564.0
2022-09-26 15:05:00,80.15,80.23,80.15,80.23,96733.0,69.468,69.5373,69.468,69.5373,96733.0
2022-09-26 15:10:00,80.23,80.29,80.2,80.22,56909.0,69.5373,69.5893,69.5113,69.5287,56909.0
2022-09-26 15:15:00,80.21,80.29,80.17,80.27,84944.0,69.52,69.5893,69.4853,69.572,84944.0
2022-09-26 15:20:00,80.26,80.29,80.21,80.23,59889.0,69.5633,69.5893,69.52,69.5373,59889.0
2022-09-26 15:25:00,80.23,80.25,80.21,80.22,55713.0,69.5373,69.5547,69.52,69.5287,55713.0
2022-09-26 15:30:00,80.21,80.21,80.09,80.14,112019.0,69.52,69.52,69.416,69.4593,112019.0
2022-09-26 15:35:00,80.13,80.16,80.07,80.09,299607.0,69.4506,69.4766,69.3986,69.416,299607.0
2022-09-26 15:40:00,80.09,80.12,80.0,80.03,122597.0,69.416,69.442,69.338,69.364,122597.0
2022-09-26 15:45:00,80.02,80.02,79.98,80.0,184905.0,69.3553,69.3553,69.3206,69.338,184905.0
2022-09-26 15:50:00,79.99,80.09,79.96,80.04,185466.0,69.3293,69.416,69.3033,69.3726,185466.0
2022-09-26 15:55:00,80.04,80.05,79.95,79.99,172104.0,69.3726,69.3813,69.2946,69.3293,172104.0
2022-09-27 09:30:00,80.43,80.55,80.11,80.38,418417.0,69.7107,69.8147,69.4333,69.6673,418417.0
2022-09-27 09:35:00,80.38,80.5,80.26,80.47,189581.0,69.6673,69.7713,69.5633,69.7453,189581.0
2022-09-27 09:40:00,80.48,80.55,80.35,80.39,146157.0,69.754,69.8147,69.6413,69.676,146157.0
2022-09-27 09:45:00,80.4,80.44,80.27,80.28,81982.0,69.6847,69.7193,69.572,69.5807,81982.0
2022-09-27 09:50:00,80.28,80.3,80.18,80.28,101073.0,69.5807,69.598,69.494,69.5807,101073.0
2022-09-27 09:55:00,80.25,80.27,80.15,80.16,91942.0,69.5547,69.572,69.468,69.4766,91942.0
2022-09-27 10:00:00,80.14,80.16,79.92,79.96,280983.0,69.4593,69.4766,69.2686,69.3033,280983.0
2022-09-27 10:05:00,79.96,80.02,79.93,79.95,145311.0,69.3033,69.3553,69.2773,69.2946,145311.0
2022-09-27 10:10:00,79.97,80.1,79.94,80.04,86954.0,69.312,69.4246,69.286,69.3726,86954.0
2022-09-27 10:15:00,80.04,80.04,79.97,79.99,205043.0,69.3726,69.3726,69.312,69.3293,205043.0
2022-09-27 10:20:00,80.0,80.08,79.92,79.98,193751.0,69.338,69.4073,69.2686,69.3206,193751.0
2022-09-27 10:25:00,79.99,80.03,79.87,79.94,176316.0,69.3293,69.364,69.2253,69.286,176316.0
2022-09-27 10:30:00,79.92,80.07,79.88,80.01,22639.0,69.2686,69.3986,69.234,69.3466,22639.0
2022-09-27 10:35:00,80.0,80.11,79.99,80.01,19207.0,69.338,69.4333,69.3293,69.3466,19207.0
2022-09-27 10:40:00,80.01,80.27,80.01,80.26,53222.0,69.3466,69.572,69.3466,69.5633,53222.0
2022-09-27 10:45:00,80.26,80.32,80.2,80.29,28419.0,69.5633,69.6153,69.5113,69.5893,28419.0
2022-09-27 10:50:00,80.29,80.31,80.2,80.2,55422.0,69.5893,69.6067,69.5113,69.5113,55422.0
2022-09-27 10:55:00,80.21,80.26,80.17,80.26,22898.0,69.52,69.5633,69.4853,69.5633,22898.0
2022-09-27 11:00:00,80.26,80.29,80.11,80.12,136614.0,69.5633,69.5893,69.4333,69.442,136614.0
2022-09-27 11:05:00,80.12,80.18,80.07,80.17,35258.0,69.442,69.494,69.3986,69.4853,35258.0
2022-09-27 11:10:00,80.17,80.19,80.09,80.1,66081.0,69.4853,69.5027,69.416,69.4246,66081.0
2022-09-27 11:15:00,80.1,80.1,80.01,80.01,81120.0,69.4246,69.4246,69.3466,69.3466,81120.0
2022-09-27 11:20:00,80.01,80.01,79.81,79.81,29893.0,69.3466,69.3466,69.1733,69.1733,29893.0
2022-09-27 11:25:00,79.82,79.85,79.65,79.68,168181.0,69.182,69.208,69.0346,69.0606,168181.0
2022-09-27 11:30:00,79.69,79.85,79.69,79.83,57377.0,69.0693,69.208,69.0693,69.1906,57377.0
2022-09-27 11:35:00,79.83,79.85,79.77,79.81,111922.0,69.1906,69.208,69.1386,69.1733,111922.0
2022-09-27 11:40:00,79.82,79.83,79.74,79.74,96448.0,69.182,69.1906,69.1126,69.1126,96448.0
2022-09-27 11:45:00,79.72,79.79,79.7,79.7,112664.0,69.0953,69.156,69.078,69.078,112664.0
2022-09-27 11:50:00,79.7,79.73,79.62,79.64,120472.0,69.078,69.104,69.0086,69.026,120472.0
2022-09-27 11:55:00,79.64,79.65,79.52,79.52,167279.0,69.026,69.0346,68.9219,68.9219,167279.0
2022-09-27 12:00:00,79.51,79.52,79.47,79.5,69455.0,68.9133,68.9219,68.8786,68.9046,69455.0
2022-09-27 12:05:00,79.5,79.5,79.4,79.42,51243.0,68.9046,68.9046,68.8179,68.8353,51243.0
2022-09-27 12:10:00,79.42,79.43,79.26,79.32,125333.0,68.8353,68.8439,68.6966,68.7486,125333.0
2022-09-27 12:15:00,79.31,79.31,79.16,79.17,107909.0,68.7399,68.7399,68.6099,68.6186,107909.0
2022-09-27 12:20:00,79.18,79.24,79.16,79.22,51474.0,68.6273,68.6793,68.6099,68.6619,51474.0
2022-09-27 12:25:00,79.21,79.3,79.2,79.23,68050.0,68.6533,68.7313,68.6446,68.6706,68050.0
2022-09-27 12:30:00,79.23,79.28,79.21,79.28,166687.0,68.6706,68.7139,68.6533,68.7139,166687.0
2022-09-27 12:35:00,79.28,79.38,79.25,79.33,152786.0,68.7139,68.8006,68.6879,68.7573,152786.0
2022-09-27 12:40:00,79.33,79.39,79.3,79.34,93117.0,68.7573,68.8093,68.7313,68.7659,93117.0
2022-09-27 12:45:00,79.33,79.39,79.32,79.37,115284.0,68.7573,68.8093,68.7486,68.7919,115284.0
2022-09-27 12:50:00,79.37,79.38,79.26,79.37,67353.0,68.7919,68.8006,68.6966,68.7919,67353.0
2022-09-27 12:55:00,79.37,79.44,79.35,79.44,42670.0,68.7919,68.8526,68.7746,68.8526,42670.0
2022-09-27 13:00:00,79.45,79.46,79.25,79.25,238520.0,68.8613,68.8699,68.6879,68.6879,238520.0
2022-09-27 13:05:00,79.26,79.36,79.25,79.28,36277.0,68.6966,68.7833,68.6879,68.7139,36277.0
2022-09-27 13:10:00,79.28,79.28,79.14,79.18,31205.0,68.7139,68.7139,68.5926,68.6273,31205.0
2022-09-27 13:15:00,79.18,79.23,79.18,79.22,7738.0,68.6273,68.6706,68.6273,68.6619,7738.0
2022-09-27 13:20:00,79.22,79.26,79.2,79.25,27972.0,68.6619,68.6966,68.6446,68.6879,27972.0
2022-09-27 13:25:00,79.25,79.25,79.17,79.23,24406.0,68.6879,68.6879,68.6186,68.6706,24406.0
2022-09-27 13:30:00,79.2,79.21,79.17,79.2,8669.0,68.6446,68.6533,68.6186,68.6446,8669.0
2022-09-27 13:35:00,79.19,79.23,79.11,79.11,70383.0,68.6359,68.6706,68.5666,68.5666,70383.0
2022-09-27 13:40:00,79.11,79.19,79.07,79.19,17075.0,68.5666,68.6359,68.5319,68.6359,17075.0
2022-09-27 13:45:00,79.21,79.25,79.19,79.21,23506.0,68.6533,68.6879,68.6359,68.6533,23506.0
2022-09-27 13:50:00,79.2,79.3,79.19,79.27,21359.0,68.6446,68.7313,68.6359,68.7053,21359.0
2022-09-27 13:55:00,79.27,79.31,79.24,79.3,98367.0,68.7053,68.7399,68.6793,68.7313,98367.0
2022-09-27 14:00:00,79.3,79.45,79.28,79.44,38484.0,68.7313,68.8613,68.7139,68.8526,38484.0
2022-09-27 14:05:00,79.44,79.45,79.32,79.34,53029.0,68.8526,68.8613,68.7486,68.7659,53029.0
2022-09-27 14:10:00,79.34,79.35,79.13,79.13,289919.0,68.7659,68.7746,68.5839,68.5839,289919.0
2022-09-27 14:15:00,79.12,79.14,79.03,79.04,83868.0,68.5753,68.5926,68.4973,68.5059,83868.0
2022-09-27 14:20:00,79.04,79.05,78.71,78.95,3714880.0,68.5059,68.5146,68.2199,68.4279,3714880.0
2022-09-27 14:25:00,78.95,79.09,78.92,79.06,245744.0,68.4279,68.5493,68.4019,68.5233,245744.0
2022-09-27 14:30:00,79.05,79.09,79.02,79.04,73182.0,68.5146,68.5493,68.4886,68.5059,73182.0
2022-09-27 14:35:00,79.03,79.07,78.99,79.06,181223.0,68.4973,68.5319,68.4626,68.5233,181223.0
2022-09-27 14:40:00,79.06,79.08,79.03,79.06,154711.0,68.5233,68.5406,68.4973,68.5233,154711.0
2022-09-27 14:45:00,79.06,79.08,78.99,79.07,37158.0,68.5233,68.5406,68.4626,68.5319,37158.0
2022-09-27 14:50:00,79.06,79.07,79.0,79.05,80426.0,68.5233,68.5319,68.4712,68.5146,80426.0
2022-09-27 14:55:00,79.05,79.11,79.03,79.09,101732.0,68.5146,68.5666,68.4973,68.5493,101732.0
2022-09-27 15:00:00,79.09,79.12,79.03,79.09,51848.0,68.5493,68.5753,68.4973,68.5493,51848.0
2022-09-27 15:05:00,79.1,79.14,79.05,79.14,61054.0,68.5579,68.5926,68.5146,68.5926,61054.0
2022-09-27 15:10:00,79.13,79.18,79.09,79.17,61380.0,68.5839,68.6273,68.5493,68.6186,61380.0
2022-09-27 15:15:00,79.14,79.14,79.07,79.09,31045.0,68.5926,68.5926,68.5319,68.5493,31045.0
2022-09-27 15:20:00,79.09,79.1,78.99,78.99,34478.0,68.5493,68.5579,68.4626,68.4626,34478.0
2022-09-27 15:25:00,78.99,79.01,78.86,78.87,115753.0,68.4626,68.4799,68.3499,68.3586,115753.0
2022-09-27 15:30:00,78.87,78.88,78.79,78.84,107311.0,68.3586,68.3672,68.2892,68.3326,107311.0
2022-09-27 15:35:00,78.84,78.85,78.74,78.77,293803.0,68.3326,68.3412,68.2459,68.2719,293803.0
2022-09-27 15:40:00,78.77,78.78,78.67,78.75,459006.0,68.2719,68.2806,68.1852,68.2546,459006.0
2022-09-27 15:45:00,78.75,78.76,78.68,78.68,133708.0,68.2546,68.2632,68.1939,68.1939,133708.0
2022-09-27 15:50:00,78.67,78.76,78.59,78.73,208506.0,68.1852,68.2632,68.1159,68.2372,208506.0
2022-09-27 15:55:00,78.72,78.77,78.68,78.72,399949.0,68.2286,68.2719,68.1939,68.2286,399949.0
2022-09-28 09:30:00,79.03,79.06,78.8,78.92,263416.0,68.4973,68.5233,68.2979,68.4019,263416.0
2022-09-28 09:35:00,78.92,78.99,78.84,78.98,213191.0,68.4019,68.4626,68.3326,68.4539,213191.0
2022-09-28 09:40:00,78.98,79.18,78.97,79.15,198588.0,68.4539,68.6273,68.4452,68.6013,198588.0
2022-09-28 09:45:00,79.15,79.25,79.08,79.23,244429.0,68.6013,68.6879,68.5406,68.6706,244429.0
2022-09-28 09:50:00,79.23,79.25,79.15,79.2,207145.0,68.6706,68.6879,68.6013,68.6446,207145.0
2022-09-28 09:55:00,79.17,79.23,79.13,79.18,204830.0,68.6186,68.6706,68.5839,68.6273,204830.0
2022-09-28 10:00:00,79.17,79.28,79.08,79.21,194288.0,68.6186,68.7139,68.5406,68.6533,194288.0
2022-09-28 10:05:00,79.21,79.25,79.16,79.19,132193.0,68.6533,68.6879,68.6099,68.6359,132193.0
2022-09-28 10:10:00,79.19,79.22,79.12,79.2,207504.0,68.6359,68.6619,68.5753,68.6446,207504.0
2022-09-28 10:15:00,79.18,79.2,79.13,79.18,115105.0,68.6273,68.6446,68.5839,68.6273,115105.0
2022-09-28 10:20:00,79.21,79.3,79.17,79.28,124380.0,68.6533,68.7313,68.6186,68.7139,124380.0
2022-09-28 10:25:00,79.28,79.44,79.25,79.44,134371.0,68.7139,68.8526,68.6879,68.8526,134371.0
2022-09-28 10:30:00,79.45,79.49,79.4,79.44,48454.0,68.8613,68.8959,68.8179,68.8526,48454.0
2022-09-28 10:35:00,79.45,79.49,79.4,79.42,93575.0,68.8613,68.8959,68.8179,68.8353,93575.0
2022-09-28 10:40:00,79.42,79.51,79.38,79.5,367990.0,68.8353,68.9133,68.8006,68.9046,367990.0
2022-09-28 10:45:00,79.5,79.63,79.49,79.59,391567.0,68.9046,69.0173,68.8959,68.9826,391567.0
2022-09-28 10:50:00,79.59,79.65,79.52,79.62,259721.0,68.9826,69.0346,68.9219,69.0086,259721.0
2022-09-28 10:55:00,79.6,79.61,79.51,79.52,402354.0,68.9913,69.0,68.9133,68.9219,402354.0
2022-09-28 11:00:00,79.51,79.64,79.48,79.58,190358.0,68.9133,69.026,68.8873,68.9739,190358.0
2022-09-28 11:05:00,79.59,79.59,79.53,79.54,95581.0,68.9826,68.9826,68.9306,68.9393,95581.0
2022-09-28 11:10:00,79.53,79.62,79.51,79.62,151389.0,68.9306,69.0086,68.9133,69.0086,151389.0
2022-09-28 11:15:00,79.61,79.67,79.6,79.67,102087.0,69.0,69.052,68.9913,69.052,102087.0
2022-09-28 11:20:00,79.67,79.72,79.65,79.7,81861.0,69.052,69.0953,69.0346,69.078,81861.0
2022-09-28 11:25:00,79.7,79.73,79.64,79.66,106007.0,69.078,69.104,69.026,69.0433,106007.0
2022-09-28 11:30:00,79.66,79.72,79.62,79.72,232080.0,69.0433,69.0953,69.0086,69.0953,232080.0
2022-09-28 11:35:00,79.73,79.75,79.66,79.67,105297.0,69.104,69.1213,69.0433,69.052,105297.0
2022-09-28 11:40:00,79.68,79.71,79.64,79.71,78373.0,69.0606,69.0866,69.026,69.0866,78373.0
2022-09-28 11:45:00,79.71,79.79,79.7,79.77,132857.0,69.0866,69.156,69.078,69.1386,132857.0
2022-09-28 11:50:00,79.77,79.93,79.77,79.91,135521.0,69.1386,69.2773,69.1386,69.26,135521.0
2022-09-28 11:55:00,79.91,80.01,79.9,80.01,18456.0,69.26,69.3466,69.2513,69.3466,18456.0
2022-09-28 12:00:00,80.0,80.04,79.99,80.04,37294.0,69.338,69.3726,69.3293,69.3726,37294.0
2022-09-28 12:05:00,80.04,80.07,80.01,80.05,94869.0,69.3726,69.3986,69.3466,69.3813,94869.0
2022-09-28 12:10:00,80.04,80.09,80.01,80.09,32510.0,69.3726,69.416,69.3466,69.416,32510.0
2022-09-28 12:15:00,80.07,80.16,80.05,80.16,124557.0,69.3986,69.4766,69.3813,69.4766,124557.0
2022-09-28 12:20:00,80.16,80.16,80.07,80.07,189928.0,69.4766,69.4766,69.3986,69.3986,189928.0
2022-09-28 12:25:00,80.08,80.12,80.01,80.02,141576.0,69.4073,69.442,69.3466,69.3553,141576.0
2022-09-28 12:30:00,80.01,80.05,79.97,80.05,181683.0,69.3466,69.3813,69.312,69.3813,181683.0
2022-09-28 12:35:00,80.05,80.07,79.99,79.99,56514.0,69.3813,69.3986,69.3293,69.3293,56514.0
2022-09-28 12:40:00,79.99,80.08,79.98,80.02,123613.0,69.3293,69.4073,69.3206,69.3553,123613.0
2022-09-28 12:45:00,80.02,80.06,80.01,80.02,19769.0,69.3553,69.39,69.3466,69.3553,19769.0
2022-09-28 12:50:00,80.02,80.11,80.0,80.08,99467.0,69.3553,69.4333,69.338,69.4073,99467.0
2022-09-28 12:55:00,80.09,80.1,80.06,80.09,45842.0,69.416,69.4246,69.39,69.416,45842.0
2022-09-28 13:00:00,80.08,80.23,80.04,80.23,102860.0,69.4073,69.5373,69.3726,69.5373,102860.0
2022-09-28 13:05:00,80.23,80.33,80.22,80.31,48142.0,69.5373,69.624,69.5287,69.6067,48142.0
2022-09-28 13:10:00,80.31,80.31,80.25,80.28,22278.0,69.6067,69.6067,69.5547,69.5807,22278.0
2022-09-28 13:15:00,80.28,80.39,80.28,80.39,32244.0,69.5807,69.676,69.5807,69.676,32244.0
2022-09-28 13:20:00,80.39,80.41,80.36,80.41,15330.0,69.676,69.6933,69.65,69.6933,15330.0
2022-09-28 13:25:00,80.42,80.42,80.3,80.32,25496.0,69.702,69.702,69.598,69.6153,25496.0
2022-09-28 13:30:00,80.32,80.38,80.32,80.37,16991.0,69.6153,69.6673,69.6153,69.6587,16991.0
2022-09-28 13:35:00,80.36,80.36,80.29,80.32,24695.0,69.65,69.65,69.5893,69.6153,24695.0
2022-09-28 13:40:00,80.32,80.37,80.29,80.29,25669.0,69.6153,69.6587,69.5893,69.5893,25669.0
2022-09-28 13:45:00,80.3,80.31,80.25,80.26,45725.0,69.598,69.6067,69.5547,69.5633,45725.0
2022-09-28 13:50:00,80.26,80.29,80.24,80.26,26472.0,69.5633,69.5893,69.546,69.5633,26472.0
2022-09-28 13:55:00,80.25,80.26,80.23,80.25,38345.0,69.5547,69.5633,69.5373,69.5547,38345.0
2022-09-28 14:00:00,80.26,80.31,80.25,80.31,11577.0,69.5633,69.6067,69.5547,69.6067,11577.0
2022-09-28 14:05:00,80.31,80.34,80.3,80.33,37550.0,69.6067,69.6327,69.598,69.624,37550.0
2022-09-28 14:10:00,80.34,80.35,80.28,80.28,25918.0,69.6327,69.6413,69.5807,69.5807,25918.0
2022-09-28 14:15:00,80.29,80.32,80.28,80.31,25367.0,69.5893,69.6153,69.5807,69.6067,25367.0
2022-09-28 14:20:00,80.31,80.32,80.28,80.29,33581.0,69.6067,69.6153,69.5807,69.5893,33581.0
2022-09-28 14:25:00,80.29,80.29,80.25,80.28,40905.0,69.5893,69.5893,69.5547,69.5807,40905.0
2022-09-28 14:30:00,80.29,80.35,80.28,80.33,26045.0,69.5893,69.6413,69.5807,69.624,26045.0
2022-09-28 14:35:00,80.33,80.36,80.32,80.33,8490.0,69.624,69.65,69.6153,69.624,8490.0
2022-09-28 14:40:00,80.33,80.34,80.21,80.26,44740.0,69.624,69.6327,69.52,69.5633,44740.0
2022-09-28 14:45:00,80.27,80.31,80.25,80.31,101215.0,69.572,69.6067,69.5547,69.6067,101215.0
2022-09-28 14:50:00,80.31,80.39,80.3,80.37,37739.0,69.6067,69.676,69.598,69.6587,37739.0
2022-09-28 14:55:00,80.38,80.4,80.34,80.34,44040.0,69.6673,69.6847,69.6327,69.6327,44040.0
2022-09-28 15:00:00,80.33,80.46,80.29,80.44,48324.0,69.624,69.7367,69.5893,69.7193,48324.0
2022-09-28 15:05:00,80.43,80.45,80.39,80.43,107774.0,69.7107,69.728,69.676,69.7107,107774.0
2022-09-28 15:10:00,80.44,80.52,80.43,80.52,51559.0,69.7193,69.7887,69.7107,69.7887,51559.0
2022-09-28 15:15:00,80.51,80.53,80.46,80.47,114087.0,69.78,69.7973,69.7367,69.7453,114087.0
2022-09-28 15:20:00,80.46,80.49,80.43,80.46,54359.0,69.7367,69.7627,69.7107,69.7367,54359.0
2022-09-28 15:25:00,80.46,80.49,80.4,80.41,65545.0,69.7367,69.7627,69.6847,69.6933,65545.0
2022-09-28 15:30:00,80.41,80.52,80.41,80.51,202000.0,69.6933,69.7887,69.6933,69.78,202000.0
2022-09-28 15:35:00,80.52,80.54,80.51,80.52,100731.0,69.7887,69.806,69.78,69.7887,100731.0
2022-09-28 15:40:00,80.52,80.55,80.49,80.5,101267.0,69.7887,69.8147,69.7627,69.7713,101267.0
2022-09-28 15:45:00,80.5,80.56,80.49,80.55,100715.0,69.7713,69.8233,69.7627,69.8147,100715.0
2022-09-28 15:50:00,80.55,80.65,80.53,80.61,383120.0,69.8147,69.9013,69.7973,69.8667,383120.0
2022-09-28 15:55:00,80.61,80.63,80.58,80.6,265474.0,69.8667,69.884,69.8407,69.858,265474.0
2022-09-29 09:30:00,79.85,79.9,79.71,79.78,292591.0,69.208,69.2513,69.0866,69.1473,292591.0
2022-09-29 09:35:00,79.78,79.83,79.69,79.72,102290.0,69.1473,69.1906,69.0693,69.0953,102290.0
2022-09-29 09:40:00,79.72,79.74,79.53,79.54,250818.0,69.0953,69.1126,68.9306,68.9393,250818.0
2022-09-29 09:45:00,79.55,79.6,79.49,79.52,81773.0,68.9479,68.9913,68.8959,68.9219,81773.0
2022-09-29 09:50:00,79.54,79.65,79.52,79.62,127066.0,68.9393,69.0346,68.9219,69.0086,127066.0
2022-09-29 09:55:00,79.62,79.63,79.49,79.5,232322.0,69.0086,69.0173,68.8959,68.9046,232322.0
2022-09-29 10:00:00,79.47,79.48,79.19,79.22,424966.0,68.8786,68.8873,68.6359,68.6619,424966.0
2022-09-29 10:05:00,79.2,79.2,79.08,79.08,129540.0,68.6446,68.6446,68.5406,68.5406,129540.0
2022-09-29 10:10:00,79.09,79.16,79.04,79.06,55613.0,68.5493,68.6099,68.5059,68.5233,55613.0
2022-09-29 10:15:00,79.06,79.09,78.85,78.86,280825.0,68.5233,68.5493,68.3412,68.3499,280825.0
2022-09-29 10:20:00,78.85,78.87,78.71,78.8,296719.0,68.3412,68.3586,68.2199,68.2979,296719.0
2022-09-29 10:25:00,78.79,78.9,78.76,78.9,86572.0,68.2892,68.3846,68.2632,68.3846,86572.0
2022-09-29 10:30:00,78.88,78.95,78.82,78.92,128615.0,68.3672,68.4279,68.3152,68.4019,128615.0
2022-09-29 10:35:00,78.91,79.04,78.87,79.04,187371.0,68.3932,68.5059,68.3586,68.5059,187371.0
2022-09-29 10:40:00,79.03,79.19,78.98,79.18,114725.0,68.4973,68.6359,68.4539,68.6273,114725.0
2022-09-29 10:45:00,79.16,79.16,79.07,79.08,90167.0,68.6099,68.6099,68.5319,68.5406,90167.0
2022-09-29 10:50:00,79.09,79.18,79.04,79.17,127469.0,68.5493,68.6273,68.5059,68.6186,127469.0
2022-09-29 10:55:00,79.17,79.18,79.1,79.15,135431.0,68.6186,68.6273,68.5579,68.6013,135431.0
2022-09-29 11:00:00,79.14,79.2,79.12,79.2,120400.0,68.5926,68.6446,68.5753,68.6446,120400.0
2022-09-29 11:05:00,79.2,79.46,79.17,79.43,106764.0,68.6446,68.8699,68.6186,68.8439,106764.0
2022-09-29 11:10:00,79.42,79.47,79.32,79.34,121803.0,68.8353,68.8786,68.7486,68.7659,121803.0
2022-09-29 11:15:00,79.36,79.38,79.24,79.3,37101.0,68.7833,68.8006,68.6793,68.7313,37101.0
2022-09-29 11:20:00,79.29,79.29,79.15,79.2,72050.0,68.7226,68.7226,68.6013,68.6446,72050.0
2022-09-29 11:25:00,79.19,79.25,79.17,79.25,33306.0,68.6359,68.6879,68.6186,68.6879,33306.0
2022-09-29 11:30:00,79.24,79.32,79.21,79.27,29343.0,68.6793,68.7486,68.6533,68.7053,29343.0
2022-09-29 11:35:00,79.28,79.29,79.23,79.27,25826.0,68.7139,68.7226,68.6706,68.7053,25826.0
2022-09-29 11:40:00,79.28,79.32,79.25,79.27,18046.0,68.7139,68.7486,68.6879,68.7053,18046.0
2022-09-29 11:45:00,79.27,79.39,79.26,79.35,36373.0,68.7053,68.8093,68.6966,68.7746,36373.0
2022-09-29 11:50:00,79.36,79.45,79.33,79.45,36294.0,68.7833,68.8613,68.7573,68.8613,36294.0
2022-09-29 11:55:00,79.45,79.54,79.43,79.5,23813.0,68.8613,68.9393,68.8439,68.9046,23813.0
2022-09-29 12:00:00,79.49,79.59,79.47,79.59,96378.0,68.8959,68.9826,68.8786,68.9826,96378.0
2022-09-29 12:05:00,79.6,79.66,79.57,79.66,53884.0,68.9913,69.0433,68.9653,69.0433,53884.0
2022-09-29 12:10:00,79.65,79.65,79.51,79.55,79809.0,69.0346,69.0346,68.9133,68.9479,79809.0
2022-09-29 12:15:00,79.55,79.56,79.45,79.46,54902.0,68.9479,68.9566,68.8613,68.8699,54902.0
2022-09-29 12:20:00,79.45,79.48,79.39,79.41,78267.0,68.8613,68.8873,68.8093,68.8266,78267.0
2022-09-29 12:25:00,79.4,79.42,79.36,79.42,39049.0,68.8179,68.8353,68.7833,68.8353,39049.0
2022-09-29 12:30:00,79.41,79.45,79.39,79.45,26415.0,68.8266,68.8613,68.8093,68.8613,26415.0
2022-09-29 12:35:00,79.45,79.46,79.38,79.41,145440.0,68.8613,68.8699,68.8006,68.8266,145440.0
2022-09-29 12:40:00,79.42,79.42,79.37,79.42,53033.0,68.8353,68.8353,68.7919,68.8353,53033.0
2022-09-29 12:45:00,79.42,79.42,79.33,79.34,27273.0,68.8353,68.8353,68.7573,68.7659,27273.0
2022-09-29 12:50:00,79.33,79.35,79.31,79.34,50714.0,68.7573,68.7746,68.7399,68.7659,50714.0
2022-09-29 12:55:00,79.35,79.35,79.32,79.34,63933.0,68.7746,68.7746,68.7486,68.7659,63933.0
2022-09-29 13:00:00,79.34,79.4,79.33,79.4,160267.0,68.7659,68.8179,68.7573,68.8179,160267.0
2022-09-29 13:05:00,79.4,79.42,79.39,79.41,64946.0,68.8179,68.8353,68.8093,68.8266,64946.0
2022-09-29 13:10:00,79.41,79.54,79.4,79.54,116681.0,68.8266,68.9393,68.8179,68.9393,116681.0
2022-09-29 13:15:00,79.54,79.57,79.53,79.53,41652.0,68.9393,68.9653,68.9306,68.9306,41652.0
2022-09-29 13:20:00,79.52,79.53,79.44,79.45,112774.0,68.9219,68.9306,68.8526,68.8613,112774.0
2022-09-29 13:25:00,79.45,79.46,79.37,79.38,118859.0,68.8613,68.8699,68.7919,68.8006,118859.0
2022-09-29 13:30:00,79.38,79.39,79.36,79.39,52194.0,68.8006,68.8093,68.7833,68.8093,52194.0
2022-09-29 13:35:00,79.39,79.39,79.34,79.35,57764.0,68.8093,68.8093,68.7659,68.7746,57764.0
2022-09-29 13:40:00,79.35,79.35,79.25,79.27,29834.0,68.7746,68.7746,68.6879,68.7053,29834.0
2022-09-29 13:45:00,79.27,79.28,79.22,79.26,45003.0,68.7053,68.7139,68.6619,68.6966,45003.0
2022-09-29 13:50:00,79.27,79.29,79.22,79.27,90961.0,68.7053,68.7226,68.6619,68.7053,90961.0
2022-09-29 13:55:00,79.26,79.27,79.21,79.22,31169.0,68.6966,68.7053,68.6533,68.6619,31169.0
2022-09-29 14:00:00,79.22,79.23,79.19,79.21,30574.0,68.6619,68.6706,68.6359,68.6533,30574.0
2022-09-29 14:05:00,79.21,79.29,79.19,79.24,33208.0,68.6533,68.7226,68.6359,68.6793,33208.0
2022-09-29 14:10:00,79.24,79.25,79.21,79.23,13359.0,68.6793,68.6879,68.6533,68.6706,13359.0
2022-09-29 14:15:00,79.21,79.23,79.13,79.14,33744.0,68.6533,68.6706,68.5839,68.5926,33744.0
2022-09-29 14:20:00,79.13,79.18,79.12,79.18,20307.0,68.5839,68.6273,68.5753,68.6273,20307.0
2022-09-29 14:25:00,79.18,79.26,79.17,79.25,38187.0,68.6273,68.6966,68.6186,68.6879,38187.0
2022-09-29 14:30:00,79.25,79.31,79.24,79.27,17172.0,68.6879,68.7399,68.6793,68.7053,17172.0
2022-09-29 14:35:00,79.26,79.45,79.26,79.44,33623.0,68.6966,68.8613,68.6966,68.8526,33623.0
2022-09-29 14:40:00,79.44,79.47,79.42,79.47,20012.0,68.8526,68.8786,68.8353,68.8786,20012.0
2022-09-29 14:45:00,79.47,79.49,79.45,79.46,23617.0,68.8786,68.8959,68.8613,68.8699,23617.0
2022-09-29 14:50:00,79.46,79.47,79.37,79.4,49309.0,68.8699,68.8786,68.7919,68.8179,49309.0
2022-09-29 14:55:00,79.4,79.46,79.37,79.39,90513.0,68.8179,68.8699,68.7919,68.8093,90513.0
2022-09-29 15:00:00,79.39,79.41,79.37,79.4,56589.0,68.8093,68.8266,68.7919,68.8179,56589.0
2022-09-29 15:05:00,79.39,79.42,79.38,79.39,30299.0,68.8093,68.8353,68.8006,68.8093,30299.0
2022-09-29 15:10:00,79.38,79.5,79.36,79.5,67895.0,68.8006,68.9046,68.7833,68.9046,67895.0
2022-09-29 15:15:00,79.49,79.53,79.47,79.48,69723.0,68.8959,68.9306,68.8786,68.8873,69723.0
2022-09-29 15:20:00,79.47,79.48,79.4,79.41,113456.0,68.8786,68.8873,68.8179,68.8266,113456.0
2022-09-29 15:25:00,79.42,79.44,79.37,79.43,31118.0,68.8353,68.8526,68.7919,68.8439,31118.0
2022-09-29 15:30:00,79.42,79.55,79.42,79.54,73725.0,68.8353,68.9479,68.8353,68.9393,73725.0
2022-09-29 15:35:00,79.55,79.59,79.5,79.52,160748.0,68.9479,68.9826,68.9046,68.9219,160748.0
2022-09-29 15:40:00,79.52,79.55,79.5,79.52,155902.0,68.9219,68.9479,68.9046,68.9219,155902.0
2022-09-29 15:45:00,79.53,79.55,79.49,79.52,183299.0,68.9306,68.9479,68.8959,68.9219,183299.0
2022-09-29 15:50:00,79.52,79.6,79.47,79.48,290785.0,68.9219,68.9913,68.8786,68.8873,290785.0
2022-09-29 15:55:00,79.48,79.56,79.46,79.52,372915.0,68.8873,68.9566,68.8699,68.9219,372915.0
2022-09-30 09:30:00,80.03,80.05,79.87,79.97,162747.0,69.364,69.3813,69.2253,69.312,162747.0
2022-09-30 09:35:00,79.97,79.97,79.66,79.72,67648.0,69.312,69.312,69.0433,69.0953,67648.0
2022-09-30 09:40:00,79.74,79.98,79.59,79.87,121960.0,69.1126,69.3206,68.9826,69.2253,121960.0
2022-09-30 09:45:00,79.81,79.92,79.79,79.79,72575.0,69.1733,69.2686,69.156,69.156,72575.0
2022-09-30 09:50:00,79.76,79.91,79.76,79.87,80107.0,69.13,69.26,69.13,69.2253,80107.0
2022-09-30 09:55:00,79.86,79.96,79.83,79.86,81926.0,69.2166,69.3033,69.1906,69.2166,81926.0
2022-09-30 10:00:00,79.86,79.91,79.73,79.76,72800.0,69.2166,69.26,69.104,69.13,72800.0
2022-09-30 10:05:00,79.76,79.82,79.73,79.82,23366.0,69.13,69.182,69.104,69.182,23366.0
2022-09-30 10:10:00,79.82,79.89,79.76,79.81,18732.0,69.182,69.2426,69.13,69.1733,18732.0
2022-09-30 10:15:00,79.81,79.81,79.67,79.76,44711.0,69.1733,69.1733,69.052,69.13,44711.0
2022-09-30 10:20:00,79.75,79.78,79.72,79.77,12694.0,69.1213,69.1473,69.0953,69.1386,12694.0
2022-09-30 10:25:00,79.77,79.8,79.63,79.72,21908.0,69.1386,69.1646,69.0173,69.0953,21908.0
2022-09-30 10:30:00,79.71,79.8,79.69,79.8,28111.0,69.0866,69.1646,69.0693,69.1646,28111.0
2022-09-30 10:35:00,79.78,79.93,79.77,79.84,41743.0,69.1473,69.2773,69.1386,69.1993,41743.0
2022-09-30 10:40:00,79.84,79.85,79.74,79.77,38247.0,69.1993,69.208,69.1126,69.1386,38247.0
2022-09-30 10:45:00,79.75,79.79,79.61,79.61,80851.0,69.1213,69.156,69.0,69.0,80851.0
2022-09-30 10:50:00,79.64,79.71,79.6,79.65,14531.0,69.026,69.0866,68.9913,69.0346,14531.0
2022-09-30 10:55:00,79.67,79.74,79.64,79.73,12311.0,69.052,69.1126,69.026,69.104,12311.0
2022-09-30 11:00:00,79.74,79.76,79.68,79.73,4331.0,69.1126,69.13,69.0606,69.104,4331.0
2022-09-30 11:05:00,79.76,79.82,79.72,79.81,14093.0,69.13,69.182,69.0953,69.1733,14093.0
2022-09-30 11:10:00,79.82,79.84,79.79,79.81,14440.0,69.182,69.1993,69.156,69.1733,14440.0
2022-09-30 11:15:00,79.83,79.89,79.82,79.87,119495.0,69.1906,69.2426,69.182,69.2253,119495.0
2022-09-30 11:20:00,79.88,79.88,79.72,79.74,100773.0,69.234,69.234,69.0953,69.1126,100773.0
2022-09-30 11:25:00,79.73,79.74,79.67,79.67,76194.0,69.104,69.1126,69.052,69.052,76194.0
2022-09-30 11:30:00,79.67,79.68,79.59,79.62,104599.0,69.052,69.0606,68.9826,69.0086,104599.0
2022-09-30 11:35:00,79.62,79.63,79.56,79.57,28235.0,69.0086,69.0173,68.9566,68.9653,28235.0
2022-09-30 11:40:00,79.57,79.59,79.49,79.53,23669.0,68.9653,68.9826,68.8959,68.9306,23669.0
2022-09-30 11:45:00,79.52,79.52,79.42,79.42,39202.0,68.9219,68.9219,68.8353,68.8353,39202.0
2022-09-30 11:50:00,79.41,79.43,79.37,79.39,47474.0,68.8266,68.8439,68.7919,68.8093,47474.0
2022-09-30 11:55:00,79.39,79.41,79.38,79.39,30144.0,68.8093,68.8266,68.8006,68.8093,30144.0
2022-09-30 12:00:00,79.39,79.39,79.35,79.36,29926.0,68.8093,68.8093,68.7746,68.7833,29926.0
2022-09-30 12:05:00,79.36,79.36,79.33,79.34,10492.0,68.7833,68.7833,68.7573,68.7659,10492.0
2022-09-30 12:10:00,79.34,79.39,79.34,79.37,15582.0,68.7659,68.8093,68.7659,68.7919,15582.0
2022-09-30 12:15:00,79.4,79.41,79.35,79.37,98664.0,68.8179,68.8266,68.7746,68.7919,98664.0
2022-09-30 12:20:00,79.34,79.4,79.3,79.38,39677.0,68.7659,68.8179,68.7313,68.8006,39677.0
2022-09-30 12:25:00,79.38,79.4,79.33,79.36,22933.0,68.8006,68.8179,68.7573,68.7833,22933.0
2022-09-30 12:30:00,79.35,79.36,79.33,79.35,7795.0,68.7746,68.7833,68.7573,68.7746,7795.0
2022-09-30 12:35:00,79.34,79.38,79.34,79.37,64412.0,68.7659,68.8006,68.7659,68.7919,64412.0
2022-09-30 12:40:00,79.36,79.38,79.32,79.38,123776.0,68.7833,68.8006,68.7486,68.8006,123776.0
2022-09-30 12:45:00,79.38,79.44,79.37,79.42,138405.0,68.8006,68.8526,68.7919,68.8353,138405.0
2022-09-30 12:50:00,79.44,79.44,79.4,79.44,46739.0,68.8526,68.8526,68.8179,68.8526,46739.0
2022-09-30 12:55:00,79.44,79.46,79.4,79.42,31762.0,68.8526,68.8699,68.8179,68.8353,31762.0
2022-09-30 13:00:00,79.42,79.45,79.37,79.42,21169.0,68.8353,68.8613,68.7919,68.8353,21169.0
2022-09-30 13:05:00,79.42,79.49,79.42,79.45,7444.0,68.8353,68.8959,68.8353,68.8613,7444.0
2022-09-30 13:10:00,79.46,79.52,79.46,79.51,9501.0,68.8699,68.9219,68.8699,68.9133,9501.0
2022-09-30 13:15:00,79.5,79.51,79.47,79.48,8819.0,68.9046,68.9133,68.8786,68.8873,8819.0
2022-09-30 13:20:00,79.48,79.49,79.45,79.46,19393.0,68.8873,68.8959,68.8613,68.8699,19393.0
2022-09-30 13:25:00,79.47,79.52,79.45,79.51,22345.0,68.8786,68.9219,68.8613,68.9133,22345.0
2022-09-30 13:30:00,79.49,79.53,79.47,79.47,20950.0,68.8959,68.9306,68.8786,68.8786,20950.0
2022-09-30 13:35:00,79.46,79.46,79.33,79.33,45574.0,68.8699,68.8699,68.7573,68.7573,45574.0
2022-09-30 13:40:00,79.33,79.34,79.26,79.29,22133.0,68.7573,68.7659,68.6966,68.7226,22133.0
2022-09-30 13:45:00,79.28,79.28,79.21,79.26,32253.0,68.7139,68.7139,68.6533,68.6966,32253.0
2022-09-30 13:50:00,79.25,79.27,79.2,79.27,23457.0,68.6879,68.7053,68.6446,68.7053,23457.0
2022-09-30 13:55:00,79.28,79.33,79.27,79.29,23087.0,68.7139,68.7573,68.7053,68.7226,23087.0
2022-09-30 14:00:00,79.28,79.31,79.26,79.26,62382.0,68.7139,68.7399,68.6966,68.6966,62382.0
2022-09-30 14:05:00,79.26,79.27,79.22,79.23,29117.0,68.6966,68.7053,68.6619,68.6706,29117.0
2022-09-30 14:10:00,79.23,79.32,79.23,79.31,10540.0,68.6706,68.7486,68.6706,68.7399,10540.0
2022-09-30 14:15:00,79.33,79.41,79.32,79.4,55555.0,68.7573,68.8266,68.7486,68.8179,55555.0
2022-09-30 14:20:00,79.41,79.44,79.4,79.44,36717.0,68.8266,68.8526,68.8179,68.8526,36717.0
2022-09-30 14:25:00,79.45,79.46,79.41,79.43,28693.0,68.8613,68.8699,68.8266,68.8439,28693.0
2022-09-30 14:30:00,79.42,79.43,79.41,79.42,32301.0,68.8353,68.8439,68.8266,68.8353,32301.0
2022-09-30 14:35:00,79.42,79.45,79.41,79.45,161161.0,68.8353,68.8613,68.8266,68.8613,161161.0
2022-09-30 14:40:00,79.45,79.45,79.37,79.39,49450.0,68.8613,68.8613,68.7919,68.8093,49450.0
2022-09-30 14:45:00,79.39,79.41,79.3,79.37,73180.0,68.8093,68.8266,68.7313,68.7919,73180.0
2022-09-30 14:50:00,79.37,79.37,79.32,79.33,40010.0,68.7919,68.7919,68.7486,68.7573,40010.0
2022-09-30 14:55:00,79.33,79.33,79.22,79.23,35654.0,68.7573,68.7573,68.6619,68.6706,35654.0
2022-09-30 15:00:00,79.23,79.41,79.21,79.36,91609.0,68.6706,68.8266,68.6533,68.7833,91609.0
2022-09-30 15:05:00,79.37,79.4,79.27,79.29,9970.0,68.7919,68.8179,68.7053,68.7226,9970.0
2022-09-30 15:10:00,79.3,79.39,79.29,79.39,108941.0,68.7313,68.8093,68.7226,68.8093,108941.0
2022-09-30 15:15:00,79.38,79.45,79.36,79.42,173155.0,68.8006,68.8613,68.7833,68.8353,173155.0
2022-09-30 15:20:00,79.41,79.47,79.39,79.41,224016.0,68.8266,68.8786,68.8093,68.8266,224016.0
2022-09-30 15:25:00,79.41,79.44,79.35,79.42,47689.0,68.8266,68.8526,68.7746,68.8353,47689.0
2022-09-30 15:30:00,79.43,79.52,79.39,79.4,74722.0,68.8439,68.9219,68.8093,68.8179,74722.0
2022-09-30 15:35:00,79.39,79.44,79.36,79.38,55777.0,68.8093,68.8526,68.7833,68.8006,55777.0
2022-09-30 15:40:00,79.38,79.5,79.37,79.48,74620.0,68.8006,68.9046,68.7919,68.8873,74620.0
2022-09-30 15:45:00,79.49,79.54,79.45,79.52,115870.0,68.8959,68.9393,68.8613,68.9219,115870.0
2022-09-30 15:50:00,79.52,79.52,79.32,79.34,344845.0,68.9219,68.9219,68.7486,68.7659,344845.0
2022-09-30 15:55:00,79.33,79.44,79.29,79.42,414351.0,68.7573,68.8526,68.7226,68.8353,414351.0
2022-10-03 09:30:00,79.74,80.07,79.65,79.94,366189.0,69.4319,69.7193,69.3536,69.6061,366189.0
2022-10-03 09:35:00,79.93,80.09,79.87,79.94,386556.0,69.5974,69.7367,69.5451,69.6061,386556.0
2022-10-03 09:40:00,79.95,80.04,79.88,80.04,371322.0,69.6148,69.6932,69.5539,69.6932,371322.0
2022-10-03 09:45:00,80.04,80.19,80.02,80.15,305412.0,69.6932,69.8238,69.6758,69.7889,305412.0
2022-10-03 09:50:00,80.14,80.16,80.03,80.05,338360.0,69.7802,69.7977,69.6845,69.7019,338360.0
2022-10-03 09:55:00,80.05,80.08,79.96,79.98,308636.0,69.7019,69.728,69.6235,69.6409,308636.0
2022-10-03 10:00:00,79.99,80.34,79.99,80.28,433582.0,69.6496,69.9544,69.6496,69.9021,433582.0
2022-10-03 10:05:00,80.28,80.48,80.27,80.41,279062.0,69.9021,70.0763,69.8934,70.0153,279062.0
2022-10-03 10:10:00,80.41,80.46,80.28,80.29,1148676.0,70.0153,70.0589,69.9021,69.9109,1148676.0
2022-10-03 10:15:00,80.3,80.36,80.26,80.36,16282.0,69.9196,69.9718,69.8847,69.9718,16282.0
2022-10-03 10:20:00,80.37,80.52,80.36,80.52,104738.0,69.9805,70.1111,69.9718,70.1111,104738.0
2022-10-03 10:25:00,80.52,80.65,80.52,80.58,352221.0,70.1111,70.2243,70.1111,70.1634,352221.0
2022-10-03 10:30:00,80.57,80.66,80.49,80.5,139709.0,70.1547,70.233,70.085,70.0937,139709.0
2022-10-03 10:35:00,80.5,80.56,80.49,80.53,198512.0,70.0937,70.1459,70.085,70.1198,198512.0
2022-10-03 10:40:00,80.53,80.59,80.5,80.58,178935.0,70.1198,70.1721,70.0937,70.1634,178935.0
2022-10-03 10:45:00,80.58,80.61,80.54,80.59,170577.0,70.1634,70.1895,70.1285,70.1721,170577.0
2022-10-03 10:50:00,80.59,80.61,80.53,80.57,99420.0,70.1721,70.1895,70.1198,70.1547,99420.0
2022-10-03 10:55:00,80.57,80.57,80.47,80.47,190192.0,70.1547,70.1547,70.0676,70.0676,190192.0
2022-10-03 11:00:00,80.47,80.53,80.47,80.51,157760.0,70.0676,70.1198,70.0676,70.1024,157760.0
2022-10-03 11:05:00,80.49,80.7,80.48,80.7,112264.0,70.085,70.2678,70.0763,70.2678,112264.0
2022-10-03 11:10:00,80.7,80.86,80.7,80.77,400724.0,70.2678,70.4072,70.2678,70.3288,400724.0
2022-10-03 11:15:00,80.78,80.86,80.74,80.75,210501.0,70.3375,70.4072,70.3027,70.3114,210501.0
2022-10-03 11:20:00,80.75,80.84,80.7,80.83,141342.0,70.3114,70.3898,70.2678,70.381,141342.0
2022-10-03 11:25:00,80.82,80.82,80.71,80.73,162785.0,70.3723,70.3723,70.2766,70.294,162785.0
2022-10-03 11:30:00,80.72,80.76,80.64,80.67,244138.0,70.2853,70.3201,70.2156,70.2417,244138.0
2022-10-03 11:35:00,80.66,80.69,80.64,80.67,120091.0,70.233,70.2591,70.2156,70.2417,120091.0
2022-10-03 11:40:00,80.67,80.69,80.64,80.67,80671.0,70.2417,70.2591,70.2156,70.2417,80671.0
2022-10-03 11:45:00,80.67,80.73,80.65,80.69,86428.0,70.2417,70.294,70.2243,70.2591,86428.0
2022-10-03 11:50:00,80.69,80.72,80.66,80.7,46568.0,70.2591,70.2853,70.233,70.2678,46568.0
2022-10-03 11:55:00,80.69,80.72,80.66,80.71,181810.0,70.2591,70.2853,70.233,70.2766,181810.0
2022-10-03 12:00:00,80.72,80.77,80.69,80.75,165524.0,70.2853,70.3288,70.2591,70.3114,165524.0
2022-10-03 12:05:00,80.76,80.84,80.72,80.83,224389.0,70.3201,70.3898,70.2853,70.381,224389.0
2022-10-03 12:10:00,80.84,80.96,80.77,80.77,195814.0,70.3898,70.4942,70.3288,70.3288,195814.0
2022-10-03 12:15:00,80.78,80.8,80.73,80.73,50311.0,70.3375,70.3549,70.294,70.294,50311.0
2022-10-03 12:20:00,80.74,80.74,80.66,80.73,56723.0,70.3027,70.3027,70.233,70.294,56723.0
2022-10-03 12:25:00,80.7,80.73,80.66,80.67,9778.0,70.2678,70.294,70.233,70.2417,9778.0
2022-10-03 12:30:00,80.67,80.69,80.61,80.67,62473.0,70.2417,70.2591,70.1895,70.2417,62473.0
2022-10-03 12:35:00,80.67,80.68,80.6,80.6,96733.0,70.2417,70.2504,70.1808,70.1808,96733.0
2022-10-03 12:40:00,80.6,80.62,80.56,80.62,55916.0,70.1808,70.1982,70.1459,70.1982,55916.0
2022-10-03 12:45:00,80.63,80.63,80.57,80.58,9571.0,70.2069,70.2069,70.1547,70.1634,9571.0
2022-10-03 12:50:00,80.58,80.61,80.54,80.6,48388.0,70.1634,70.1895,70.1285,70.1808,48388.0
2022-10-03 12:55:00,80.61,80.67,80.61,80.65,61272.0,70.1895,70.2417,70.1895,70.2243,61272.0
2022-10-03 13:00:00,80.64,80.67,80.56,80.63,43460.0,70.2156,70.2417,70.1459,70.2069,43460.0
2022-10-03 13:05:00,80.62,80.69,80.58,80.61,96416.0,70.1982,70.2591,70.1634,70.1895,96416.0
2022-10-03 13:10:00,80.61,80.63,80.53,80.53,132073.0,70.1895,70.2069,70.1198,70.1198,132073.0
2022-10-03 13:15:00,80.53,80.54,80.44,80.45,154897.0,70.1198,70.1285,70.0415,70.0502,154897.0
2022-10-03 13:20:00,80.44,80.47,80.42,80.44,100127.0,70.0415,70.0676,70.024,70.0415,100127.0
2022-10-03 13:25:00,80.43,80.45,80.38,80.39,73000.0,70.0328,70.0502,69.9892,69.9979,73000.0
2022-10-03 13:30:00,80.39,80.43,80.38,80.43,71752.0,69.9979,70.0328,69.9892,70.0328,71752.0
2022-10-03 13:35:00,80.42,80.42,80.37,80.4,45755.0,70.024,70.024,69.9805,70.0066,45755.0
2022-10-03 13:40:00,80.4,80.41,80.32,80.33,78125.0,70.0066,70.0153,69.937,69.9457,78125.0
2022-10-03 13:45:00,80.33,80.36,80.31,80.31,49765.0,69.9457,69.9718,69.9283,69.9283,49765.0
2022-10-03 13:50:00,80.31,80.36,80.28,80.33,135428.0,69.9283,69.9718,69.9021,69.9457,135428.0
2022-10-03 13:55:00,80.33,80.36,80.31,80.34,67543.0,69.9457,69.9718,69.9283,69.9544,67543.0
2022-10-03 14:00:00,80.34,80.36,80.31,80.34,64371.0,69.9544,69.9718,69.9283,69.9544,64371.0
2022-10-03 14:05:00,80.33,80.4,80.33,80.35,142441.0,69.9457,70.0066,69.9457,69.9631,142441.0
2022-10-03 14:10:00,80.35,80.38,80.35,80.36,87222.0,69.9631,69.9892,69.9631,69.9718,87222.0
2022-10-03 14:15:00,80.35,80.4,80.32,80.39,122297.0,69.9631,70.0066,69.937,69.9979,122297.0
2022-10-03 14:20:00,80.4,80.44,80.38,80.42,78566.0,70.0066,70.0415,69.9892,70.024,78566.0
2022-10-03 14:25:00,80.42,80.49,80.38,80.48,190363.0,70.024,70.085,69.9892,70.0763,190363.0
2022-10-03 14:30:00,80.49,80.54,80.45,80.46,95675.0,70.085,70.1285,70.0502,70.0589,95675.0
2022-10-03 14:35:00,80.47,80.47,80.4,80.44,73709.0,70.0676,70.0676,70.0066,70.0415,73709.0
2022-10-03 14:40:00,80.43,80.44,80.4,80.43,112783.0,70.0328,70.0415,70.0066,70.0328,112783.0
2022-10-03 14:45:00,80.44,80.44,80.4,80.42,133832.0,70.0415,70.0415,70.0066,70.024,133832.0
2022-10-03 14:50:00,80.42,80.46,80.42,80.44,92151.0,70.024,70.0589,70.024,70.0415,92151.0
2022-10-03 14:55:00,80.43,80.46,80.39,80.4,88636.0,70.0328,70.0589,69.9979,70.0066,88636.0
2022-10-03 15:00:00,80.4,80.4,80.33,80.4,144280.0,70.0066,70.0066,69.9457,70.0066,144280.0
2022-10-03 15:05:00,80.39,80.39,80.32,80.35,108021.0,69.9979,69.9979,69.937,69.9631,108021.0
2022-10-03 15:10:00,80.35,80.36,80.27,80.29,202854.0,69.9631,69.9718,69.8934,69.9109,202854.0
2022-10-03 15:15:00,80.29,80.31,80.26,80.29,47506.0,69.9109,69.9283,69.8847,69.9109,47506.0
2022-10-03 15:20:00,80.29,80.33,80.27,80.3,148340.0,69.9109,69.9457,69.8934,69.9196,148340.0
2022-10-03 15:25:00,80.3,80.34,80.28,80.29,123260.0,69.9196,69.9544,69.9021,69.9109,123260.0
2022-10-03 15:30:00,80.28,80.37,80.28,80.31,117435.0,69.9021,69.9805,69.9021,69.9283,117435.0
2022-10-03 15:35:00,80.31,80.34,80.27,80.29,79835.0,69.9283,69.9544,69.8934,69.9109,79835.0
2022-10-03 15:40:00,80.29,80.33,80.28,80.31,219933.0,69.9109,69.9457,69.9021,69.9283,219933.0
2022-10-03 15:45:00,80.3,80.33,80.29,80.31,121716.0,69.9196,69.9457,69.9109,69.9283,121716.0
2022-10-03 15:50:00,80.31,80.32,80.27,80.3,180646.0,69.9283,69.937,69.8934,69.9196,180646.0
2022-10-03 15:55:00,80.29,80.34,80.21,80.28,350127.0,69.9109,69.9544,69.8412,69.9021,350127.0
2022-10-04 09:30:00,81.67,81.85,81.63,81.77,280814.0,71.1125,71.2692,71.0776,71.1995,280814.0
2022-10-04 09:35:00,81.77,81.85,81.64,81.65,249079.0,71.1995,71.2692,71.0863,71.095,249079.0
2022-10-04 09:40:00,81.64,81.66,81.54,81.55,192503.0,71.0863,71.1038,70.9993,71.008,192503.0
2022-10-04 09:45:00,81.54,81.55,81.44,81.5,331719.0,70.9993,71.008,70.9122,70.9644,331719.0
2022-10-04 09:50:00,81.5,81.55,81.45,81.48,389422.0,70.9644,71.008,70.9209,70.947,389422.0
2022-10-04 09:55:00,81.49,81.54,81.48,81.5,329508.0,70.9557,70.9993,70.947,70.9644,329508.0
2022-10-04 10:00:00,81.49,81.72,81.48,81.68,347558.0,70.9557,71.156,70.947,71.1212,347558.0
2022-10-04 10:05:00,81.68,81.75,81.65,81.72,269641.0,71.1212,71.1821,71.095,71.156,269641.0
2022-10-04 10:10:00,81.71,81.77,81.65,81.72,163667.0,71.1473,71.1995,71.095,71.156,163667.0
2022-10-04 10:15:00,81.72,81.83,81.71,81.8,138928.0,71.156,71.2518,71.1473,71.2257,138928.0
2022-10-04 10:20:00,81.8,81.8,81.73,81.76,96309.0,71.2257,71.2257,71.1647,71.1908,96309.0
2022-10-04 10:25:00,81.77,81.78,81.72,81.74,39703.0,71.1995,71.2082,71.156,71.1734,39703.0
2022-10-04 10:30:00,81.73,81.75,81.7,81.74,46546.0,71.1647,71.1821,71.1386,71.1734,46546.0
2022-10-04 10:35:00,81.73,81.79,81.73,81.77,69178.0,71.1647,71.2169,71.1647,71.1995,69178.0
2022-10-04 10:40:00,81.78,81.78,81.68,81.73,111315.0,71.2082,71.2082,71.1212,71.1647,111315.0
2022-10-04 10:45:00,81.74,81.81,81.68,81.78,181804.0,71.1734,71.2344,71.1212,71.2082,181804.0
2022-10-04 10:50:00,81.8,81.89,81.73,81.88,147146.0,71.2257,71.304,71.1647,71.2953,147146.0
2022-10-04 10:55:00,81.88,81.93,81.85,81.91,105139.0,71.2953,71.3388,71.2692,71.3214,105139.0
2022-10-04 11:00:00,81.91,81.91,81.8,81.84,76642.0,71.3214,71.3214,71.2257,71.2605,76642.0
2022-10-04 11:05:00,81.84,81.88,81.81,81.85,41083.0,71.2605,71.2953,71.2344,71.2692,41083.0
2022-10-04 11:10:00,81.86,81.86,81.73,81.78,214618.0,71.2779,71.2779,71.1647,71.2082,214618.0
2022-10-04 11:15:00,81.78,81.81,81.76,81.76,40311.0,71.2082,71.2344,71.1908,71.1908,40311.0
2022-10-04 11:20:00,81.77,81.79,81.72,81.74,40511.0,71.1995,71.2169,71.156,71.1734,40511.0
2022-10-04 11:25:00,81.74,81.78,81.71,81.78,42369.0,71.1734,71.2082,71.1473,71.2082,42369.0
2022-10-04 11:30:00,81.79,81.8,81.75,81.78,40891.0,71.2169,71.2257,71.1821,71.2082,40891.0
2022-10-04 11:35:00,81.78,81.8,81.7,81.75,36598.0,71.2082,71.2257,71.1386,71.1821,36598.0
2022-10-04 11:40:00,81.75,81.78,81.72,81.75,31112.0,71.1821,71.2082,71.156,71.1821,31112.0
2022-10-04 11:45:00,81.74,81.75,81.63,81.63,67385.0,71.1734,71.1821,71.0776,71.0776,67385.0
2022-10-04 11:50:00,81.63,81.66,81.6,81.63,52937.0,71.0776,71.1038,71.0515,71.0776,52937.0
2022-10-04 11:55:00,81.63,81.65,81.6,81.65,34182.0,71.0776,71.095,71.0515,71.095,34182.0
2022-10-04 12:00:00,81.65,81.71,81.65,81.7,52208.0,71.095,71.1473,71.095,71.1386,52208.0
2022-10-04 12:05:00,81.71,81.74,81.68,81.7,12646.0,71.1473,71.1734,71.1212,71.1386,12646.0
2022-10-04 12:10:00,81.71,81.72,81.68,81.72,100652.0,71.1473,71.156,71.1212,71.156,100652.0
2022-10-04 12:15:00,81.71,81.73,81.67,81.67,103923.0,71.1473,71.1647,71.1125,71.1125,103923.0
2022-10-04 12:20:00,81.67,81.69,81.64,81.67,51943.0,71.1125,71.1299,71.0863,71.1125,51943.0
2022-10-04 12:25:00,81.67,81.75,81.67,81.73,59691.0,71.1125,71.1821,71.1125,71.1647,59691.0
2022-10-04 12:30:00,81.73,81.77,81.72,81.75,40454.0,71.1647,71.1995,71.156,71.1821,40454.0
2022-10-04 12:35:00,81.75,81.75,81.7,81.71,22881.0,71.1821,71.1821,71.1386,71.1473,22881.0
2022-10-04 12:40:00,81.7,81.7,81.62,81.63,110039.0,71.1386,71.1386,71.0689,71.0776,110039.0
2022-10-04 12:45:00,81.63,81.63,81.53,81.54,114354.0,71.0776,71.0776,70.9906,70.9993,114354.0
2022-10-04 12:50:00,81.55,81.59,81.55,81.57,53914.0,71.008,71.0428,71.008,71.0254,53914.0
2022-10-04 12:55:00,81.56,81.56,81.51,81.55,47292.0,71.0167,71.0167,70.9731,71.008,47292.0
2022-10-04 13:00:00,81.55,81.56,81.51,81.52,37329.0,71.008,71.0167,70.9731,70.9818,37329.0
2022-10-04 13:05:00,81.52,81.52,81.46,81.49,111594.0,70.9818,70.9818,70.9296,70.9557,111594.0
2022-10-04 13:10:00,81.5,81.52,81.44,81.44,83035.0,70.9644,70.9818,70.9122,70.9122,83035.0
2022-10-04 13:15:00,81.43,81.44,81.34,81.36,41700.0,70.9035,70.9122,70.8251,70.8425,41700.0
2022-10-04 13:20:00,81.36,81.41,81.34,81.41,15853.0,70.8425,70.8861,70.8251,70.8861,15853.0
2022-10-04 13:25:00,81.41,81.47,81.39,81.47,31822.0,70.8861,70.9383,70.8687,70.9383,31822.0
2022-10-04 13:30:00,81.47,81.51,81.45,81.46,17971.0,70.9383,70.9731,70.9209,70.9296,17971.0
2022-10-04 13:35:00,81.46,81.46,81.4,81.46,37949.0,70.9296,70.9296,70.8774,70.9296,37949.0
2022-10-04 13:40:00,81.46,81.49,81.41,81.41,54896.0,70.9296,70.9557,70.8861,70.8861,54896.0
2022-10-04 13:45:00,81.41,81.46,81.41,81.45,58147.0,70.8861,70.9296,70.8861,70.9209,58147.0
2022-10-04 13:50:00,81.46,81.49,81.43,81.47,19361.0,70.9296,70.9557,70.9035,70.9383,19361.0
2022-10-04 13:55:00,81.46,81.5,81.44,81.46,36558.0,70.9296,70.9644,70.9122,70.9296,36558.0
2022-10-04 14:00:00,81.46,81.48,81.43,81.46,31869.0,70.9296,70.947,70.9035,70.9296,31869.0
2022-10-04 14:05:00,81.45,81.48,81.45,81.48,19753.0,70.9209,70.947,70.9209,70.947,19753.0
2022-10-04 14:10:00,81.48,81.48,81.42,81.44,77699.0,70.947,70.947,70.8948,70.9122,77699.0
2022-10-04 14:15:00,81.44,81.49,81.42,81.47,79539.0,70.9122,70.9557,70.8948,70.9383,79539.0
2022-10-04 14:20:00,81.48,81.49,81.46,81.48,20394.0,70.947,70.9557,70.9296,70.947,20394.0
2022-10-04 14:25:00,81.48,81.49,81.42,81.42,107400.0,70.947,70.9557,70.8948,70.8948,107400.0
2022-10-04 14:30:00,81.42,81.5,81.42,81.48,45255.0,70.8948,70.9644,70.8948,70.947,45255.0
2022-10-04 14:35:00,81.48,81.52,81.47,81.51,62342.0,70.947,70.9818,70.9383,70.9731,62342.0
2022-10-04 14:40:00,81.51,81.55,81.5,81.54,37439.0,70.9731,71.008,70.9644,70.9993,37439.0
2022-10-04 14:45:00,81.53,81.58,81.53,81.55,73079.0,70.9906,71.0341,70.9906,71.008,73079.0
2022-10-04 14:50:00,81.55,81.57,81.53,81.57,75117.0,71.008,71.0254,70.9906,71.0254,75117.0
2022-10-04 14:55:00,81.56,81.6,81.56,81.57,33228.0,71.0167,71.0515,71.0167,71.0254,33228.0
2022-10-04 15:00:00,81.56,81.58,81.55,81.56,40491.0,71.0167,71.0341,71.008,71.0167,40491.0
2022-10-04 15:05:00,81.57,81.57,81.53,81.54,56523.0,71.0254,71.0254,70.9906,70.9993,56523.0
2022-10-04 15:10:00,81.54,81.54,81.47,81.52,91624.0,70.9993,70.9993,70.9383,70.9818,91624.0
2022-10-04 15:15:00,81.52,81.55,81.51,81.54,31989.0,70.9818,71.008,70.9731,70.9993,31989.0
2022-10-04 15:20:00,81.54,81.56,81.51,81.56,89531.0,70.9993,71.0167,70.9731,71.0167,89531.0
2022-10-04 15:25:00,81.57,81.62,81.56,81.61,51699.0,71.0254,71.0689,71.0167,71.0602,51699.0
2022-10-04 15:30:00,81.6,81.6,81.54,81.59,45728.0,71.0515,71.0515,70.9993,71.0428,45728.0
2022-10-04 15:35:00,81.6,81.71,81.59,81.68,141949.0,71.0515,71.1473,71.0428,71.1212,141949.0
2022-10-04 15:40:00,81.68,81.69,81.65,81.69,101221.0,71.1212,71.1299,71.095,71.1299,101221.0
2022-10-04 15:45:00,81.69,81.71,81.65,81.67,174945.0,71.1299,71.1473,71.095,71.1125,174945.0
2022-10-04 15:50:00,81.68,81.74,81.68,81.72,117063.0,71.1212,71.1734,71.1212,71.156,117063.0
2022-10-04 15:55:00,81.72,81.79,81.62,81.66,387431.0,71.156,71.2169,71.0689,71.1038,387431.0
2022-10-05 09:30:00,80.83,80.84,80.68,80.83,244120.0,70.381,70.3898,70.2504,70.381,244120.0
2022-10-05 09:35:00,80.84,80.87,80.65,80.75,409331.0,70.3898,70.4159,70.2243,70.3114,409331.0
2022-10-05 09:40:00,80.75,80.76,80.59,80.59,227091.0,70.3114,70.3201,70.1721,70.1721,227091.0
2022-10-05 09:45:00,80.59,80.76,80.58,80.61,431442.0,70.1721,70.3201,70.1634,70.1895,431442.0
2022-10-05 09:50:00,80.61,80.62,80.57,80.58,75991.0,70.1895,70.1982,70.1547,70.1634,75991.0
2022-10-05 09:55:00,80.58,80.76,80.55,80.73,934219.0,70.1634,70.3201,70.1372,70.294,934219.0
2022-10-05 10:00:00,80.7,80.7,80.33,80.35,1261231.0,70.2678,70.2678,69.9457,69.9631,1261231.0
2022-10-05 10:05:00,80.36,80.44,80.32,80.34,413942.0,69.9718,70.0415,69.937,69.9544,413942.0
2022-10-05 10:10:00,80.34,80.38,80.29,80.33,155998.0,69.9544,69.9892,69.9109,69.9457,155998.0
2022-10-05 10:15:00,80.32,80.32,80.17,80.18,197273.0,69.937,69.937,69.8064,69.8151,197273.0
2022-10-05 10:20:00,80.19,80.28,80.17,80.26,377209.0,69.8238,69.9021,69.8064,69.8847,377209.0
2022-10-05 10:25:00,80.26,80.36,80.23,80.29,142804.0,69.8847,69.9718,69.8586,69.9109,142804.0
2022-10-05 10:30:00,80.27,80.3,80.23,80.3,284446.0,69.8934,69.9196,69.8586,69.9196,284446.0
2022-10-05 10:35:00,80.3,80.44,80.27,80.44,43072.0,69.9196,70.0415,69.8934,70.0415,43072.0
2022-10-05 10:40:00,80.44,80.53,80.39,80.48,211572.0,70.0415,70.1198,69.9979,70.0763,211572.0
2022-10-05 10:45:00,80.49,80.53,80.46,80.49,206039.0,70.085,70.1198,70.0589,70.085,206039.0
2022-10-05 10:50:00,80.49,80.49,80.38,80.41,76189.0,70.085,70.085,69.9892,70.0153,76189.0
2022-10-05 10:55:00,80.4,80.41,80.35,80.39,93899.0,70.0066,70.0153,69.9631,69.9979,93899.0
2022-10-05 11:00:00,80.39,80.5,80.38,80.48,92450.0,69.9979,70.0937,69.9892,70.0763,92450.0
2022-10-05 11:05:00,80.48,80.48,80.38,80.45,104259.0,70.0763,70.0763,69.9892,70.0502,104259.0
2022-10-05 11:10:00,80.45,80.51,80.42,80.47,44968.0,70.0502,70.1024,70.024,70.0676,44968.0
2022-10-05 11:15:00,80.46,80.47,80.38,80.42,58456.0,70.0589,70.0676,69.9892,70.024,58456.0
2022-10-05 11:20:00,80.43,80.43,80.35,80.4,34212.0,70.0328,70.0328,69.9631,70.0066,34212.0
2022-10-05 11:25:00,80.4,80.42,80.35,80.41,30874.0,70.0066,70.024,69.9631,70.0153,30874.0
2022-10-05 11:30:00,80.41,80.41,80.38,80.39,13605.0,70.0153,70.0153,69.9892,69.9979,13605.0
2022-10-05 11:35:00,80.38,80.47,80.38,80.45,65689.0,69.9892,70.0676,69.9892,70.0502,65689.0
2022-10-05 11:40:00,80.45,80.45,80.41,80.42,31699.0,70.0502,70.0502,70.0153,70.024,31699.0
2022-10-05 11:45:00,80.42,80.45,80.38,80.38,55427.0,70.024,70.0502,69.9892,69.9892,55427.0
2022-10-05 11:50:00,80.39,80.42,80.38,80.41,31196.0,69.9979,70.024,69.9892,70.0153,31196.0
2022-10-05 11:55:00,80.41,80.44,80.39,80.43,93714.0,70.0153,70.0415,69.9979,70.0328,93714.0
2022-10-05 12:00:00,80.42,80.43,80.32,80.32,72912.0,70.024,70.0328,69.937,69.937,72912.0
2022-10-05 12:05:00,80.33,80.44,80.32,80.44,131990.0,69.9457,70.0415,69.937,70.0415,131990.0
2022-10-05 12:10:00,80.44,80.48,80.42,80.44,84356.0,70.0415,70.0763,70.024,70.0415,84356.0
2022-10-05 12:15:00,80.44,80.51,80.43,80.5,123025.0,70.0415,70.1024,70.0328,70.0937,123025.0
2022-10-05 12:20:00,80.5,80.53,80.45,80.5,131475.0,70.0937,70.1198,70.0502,70.0937,131475.0
2022-10-05 12:25:00,80.5,80.51,80.42,80.47,129003.0,70.0937,70.1024,70.024,70.0676,129003.0
2022-10-05 12:30:00,80.48,80.52,80.48,80.49,62270.0,70.0763,70.1111,70.0763,70.085,62270.0
2022-10-05 12:35:00,80.48,80.51,80.48,80.48,36126.0,70.0763,70.1024,70.0763,70.0763,36126.0
2022-10-05 12:40:00,80.48,80.53,80.48,80.51,84140.0,70.0763,70.1198,70.0763,70.1024,84140.0
2022-10-05 12:45:00,80.52,80.6,80.5,80.58,100487.0,70.1111,70.1808,70.0937,70.1634,100487.0
2022-10-05 12:50:00,80.59,80.62,80.59,80.61,94776.0,70.1721,70.1982,70.1721,70.1895,94776.0
2022-10-05 12:55:00,80.61,80.61,80.6,80.61,73872.0,70.1895,70.1895,70.1808,70.1895,73872.0
2022-10-05 13:00:00,80.61,80.65,80.6,80.63,58006.0,70.1895,70.2243,70.1808,70.2069,58006.0
2022-10-05 13:05:00,80.63,80.67,80.61,80.65,54478.0,70.2069,70.2417,70.1895,70.2243,54478.0
2022-10-05 13:10:00,80.65,80.65,80.61,80.62,19172.0,70.2243,70.2243,70.1895,70.1982,19172.0
2022-10-05 13:15:00,80.62,80.7,80.61,80.7,21386.0,70.1982,70.2678,70.1895,70.2678,21386.0
2022-10-05 13:20:00,80.7,80.75,80.69,80.69,24134.0,70.2678,70.3114,70.2591,70.2591,24134.0
2022-10-05 13:25:00,80.68,80.69,80.66,80.67,21686.0,70.2504,70.2591,70.233,70.2417,21686.0
2022-10-05 13:30:00,80.67,80.67,80.61,80.61,54045.0,70.2417,70.2417,70.1895,70.1895,54045.0
2022-10-05 13:35:00,80.62,80.65,80.59,80.65,29478.0,70.1982,70.2243,70.1721,70.2243,29478.0
2022-10-05 13:40:00,80.64,80.65,80.61,80.63,21993.0,70.2156,70.2243,70.1895,70.2069,21993.0
2022-10-05 13:45:00,80.63,80.65,80.58,80.62,54039.0,70.2069,70.2243,70.1634,70.1982,54039.0
2022-10-05 13:50:00,80.63,80.63,80.58,80.59,25384.0,70.2069,70.2069,70.1634,70.1721,25384.0
2022-10-05 13:55:00,80.59,80.62,80.56,80.56,42960.0,70.1721,70.1982,70.1459,70.1459,42960.0
2022-10-05 14:00:00,80.58,80.62,80.55,80.61,16421.0,70.1634,70.1982,70.1372,70.1895,16421.0
2022-10-05 14:05:00,80.61,80.65,80.61,80.62,29238.0,70.1895,70.2243,70.1895,70.1982,29238.0
2022-10-05 14:10:00,80.62,80.67,80.61,80.63,17257.0,70.1982,70.2417,70.1895,70.2069,17257.0
2022-10-05 14:15:00,80.63,80.69,80.62,80.68,17511.0,70.2069,70.2591,70.1982,70.2504,17511.0
2022-10-05 14:20:00,80.66,80.66,80.61,80.63,24132.0,70.233,70.233,70.1895,70.2069,24132.0
2022-10-05 14:25:00,80.63,80.65,80.6,80.64,29665.0,70.2069,70.2243,70.1808,70.2156,29665.0
2022-10-05 14:30:00,80.64,80.67,80.62,80.63,30853.0,70.2156,70.2417,70.1982,70.2069,30853.0
2022-10-05 14:35:00,80.63,80.7,80.63,80.66,21049.0,70.2069,70.2678,70.2069,70.233,21049.0
2022-10-05 14:40:00,80.67,80.7,80.63,80.69,24081.0,70.2417,70.2678,70.2069,70.2591,24081.0
2022-10-05 14:45:00,80.69,80.69,80.62,80.63,34243.0,70.2591,70.2591,70.1982,70.2069,34243.0
2022-10-05 14:50:00,80.63,80.68,80.61,80.68,116523.0,70.2069,70.2504,70.1895,70.2504,116523.0
2022-10-05 14:55:00,80.68,80.76,80.67,80.76,19243.0,70.2504,70.3201,70.2417,70.3201,19243.0
2022-10-05 15:00:00,80.77,80.8,80.75,80.79,89601.0,70.3288,70.3549,70.3114,70.3462,89601.0
2022-10-05 15:05:00,80.79,80.84,80.78,80.83,77852.0,70.3462,70.3898,70.3375,70.381,77852.0
2022-10-05 15:10:00,80.83,80.87,80.8,80.86,29729.0,70.381,70.4159,70.3549,70.4072,29729.0
2022-10-05 15:15:00,80.87,80.89,80.84,80.87,61939.0,70.4159,70.4333,70.3898,70.4159,61939.0
2022-10-05 15:20:00,80.86,80.86,80.83,80.83,81601.0,70.4072,70.4072,70.381,70.381,81601.0
2022-10-05 15:25:00,80.83,80.84,80.76,80.78,103536.0,70.381,70.3898,70.3201,70.3375,103536.0
2022-10-05 15:30:00,80.78,80.83,80.76,80.76,100763.0,70.3375,70.381,70.3201,70.3201,100763.0
2022-10-05 15:35:00,80.77,80.78,80.72,80.72,93222.0,70.3288,70.3375,70.2853,70.2853,93222.0
2022-10-05 15:40:00,80.73,80.75,80.7,80.7,155018.0,70.294,70.3114,70.2678,70.2678,155018.0
2022-10-05 15:45:00,80.7,80.72,80.68,80.69,123082.0,70.2678,70.2853,70.2504,70.2591,123082.0
2022-10-05 15:50:00,80.68,80.69,80.61,80.63,305423.0,70.2504,70.2591,70.1895,70.2069,305423.0
2022-10-05 15:55:00,80.63,80.63,80.46,80.6,395904.0,70.2069,70.2069,70.0589,70.1808,395904.0
2022-10-06 09:30:00,80.72,80.79,80.72,80.73,31377.0,70.2853,70.3462,70.2853,70.294,31377.0
2022-10-06 09:35:00,80.76,80.81,80.7,80.78,148412.0,70.3201,70.3636,70.2678,70.3375,148412.0
2022-10-06 09:40:00,80.83,80.95,80.81,80.87,44740.0,70.381,70.4855,70.3636,70.4159,44740.0
2022-10-06 09:45:00,80.88,80.88,80.67,80.67,67979.0,70.4246,70.4246,70.2417,70.2417,67979.0
2022-10-06 09:50:00,80.67,80.7,80.61,80.63,221292.0,70.2417,70.2678,70.1895,70.2069,221292.0
2022-10-06 09:55:00,80.64,80.66,80.55,80.56,228977.0,70.2156,70.233,70.1372,70.1459,228977.0
2022-10-06 10:00:00,80.58,80.59,80.42,80.5,39248.0,70.1634,70.1721,70.024,70.0937,39248.0
2022-10-06 10:05:00,80.48,80.48,80.29,80.3,160702.0,70.0763,70.0763,69.9109,69.9196,160702.0
2022-10-06 10:10:00,80.29,80.29,80.19,80.22,303682.0,69.9109,69.9109,69.8238,69.8499,303682.0
2022-10-06 10:15:00,80.21,80.34,80.2,80.3,93254.0,69.8412,69.9544,69.8325,69.9196,93254.0
2022-10-06 10:20:00,80.3,80.32,80.25,80.29,153522.0,69.9196,69.937,69.876,69.9109,153522.0
2022-10-06 10:25:00,80.3,80.35,80.24,80.25,65708.0,69.9196,69.9631,69.8673,69.876,65708.0
2022-10-06 10:30:00,80.25,80.27,80.09,80.1,188146.0,69.876,69.8934,69.7367,69.7454,188146.0
2022-10-06 10:35:00,80.11,80.21,80.1,80.17,75554.0,69.7541,69.8412,69.7454,69.8064,75554.0
2022-10-06 10:40:00,80.17,80.23,80.17,80.19,50937.0,69.8064,69.8586,69.8064,69.8238,50937.0
2022-10-06 10:45:00,80.17,80.32,80.17,80.32,49176.0,69.8064,69.937,69.8064,69.937,49176.0
2022-10-06 10:50:00,80.33,80.33,80.28,80.32,38034.0,69.9457,69.9457,69.9021,69.937,38034.0
2022-10-06 10:55:00,80.32,80.41,80.29,80.4,72408.0,69.937,70.0153,69.9109,70.0066,72408.0
2022-10-06 11:00:00,80.42,80.43,80.31,80.33,32145.0,70.024,70.0328,69.9283,69.9457,32145.0
2022-10-06 11:05:00,80.34,80.37,80.3,80.31,15119.0,69.9544,69.9805,69.9196,69.9283,15119.0
2022-10-06 11:10:00,80.31,80.36,80.29,80.31,90440.0,69.9283,69.9718,69.9109,69.9283,90440.0
2022-10-06 11:15:00,80.32,80.46,80.31,80.38,134919.0,69.937,70.0589,69.9283,69.9892,134919.0
2022-10-06 11:20:00,80.45,80.51,80.44,80.5,33320.0,70.0502,70.1024,70.0415,70.0937,33320.0
2022-10-06 11:25:00,80.5,80.63,80.47,80.63,290013.0,70.0937,70.2069,70.0676,70.2069,290013.0
2022-10-06 11:30:00,80.62,80.62,80.47,80.49,194517.0,70.1982,70.1982,70.0676,70.085,194517.0
2022-10-06 11:35:00,80.5,80.54,80.46,80.51,835600.0,70.0937,70.1285,70.0589,70.1024,835600.0
2022-10-06 11:40:00,80.51,80.52,80.47,80.49,107722.0,70.1024,70.1111,70.0676,70.085,107722.0
2022-10-06 11:45:00,80.5,80.6,80.5,80.58,48961.0,70.0937,70.1808,70.0937,70.1634,48961.0
2022-10-06 11:50:00,80.56,80.59,80.51,80.52,24581.0,70.1459,70.1721,70.1024,70.1111,24581.0
2022-10-06 11:55:00,80.54,80.56,80.44,80.52,145433.0,70.1285,70.1459,70.0415,70.1111,145433.0
2022-10-06 12:00:00,80.48,80.55,80.48,80.51,76255.0,70.0763,70.1372,70.0763,70.1024,76255.0
2022-10-06 12:05:00,80.52,80.52,80.48,80.5,19934.0,70.1111,70.1111,70.0763,70.0937,19934.0
2022-10-06 12:10:00,80.5,80.5,80.42,80.45,23162.0,70.0937,70.0937,70.024,70.0502,23162.0
2022-10-06 12:15:00,80.45,80.49,80.45,80.47,46879.0,70.0502,70.085,70.0502,70.0676,46879.0
2022-10-06 12:20:00,80.47,80.52,80.44,80.5,7943.0,70.0676,70.1111,70.0415,70.0937,7943.0
2022-10-06 12:25:00,80.5,80.54,80.48,80.52,8231.0,70.0937,70.1285,70.0763,70.1111,8231.0
2022-10-06 12:30:00,80.53,80.55,80.5,80.55,10865.0,70.1198,70.1372,70.0937,70.1372,10865.0
2022-10-06 12:35:00,80.55,80.58,80.53,80.58,7477.0,70.1372,70.1634,70.1198,70.1634,7477.0
2022-10-06 12:40:00,80.58,80.64,80.55,80.64,63891.0,70.1634,70.2156,70.1372,70.2156,63891.0
2022-10-06 12:45:00,80.62,80.63,80.59,80.62,44797.0,70.1982,70.2069,70.1721,70.1982,44797.0
2022-10-06 12:50:00,80.63,80.64,80.59,80.59,52020.0,70.2069,70.2156,70.1721,70.1721,52020.0
2022-10-06 12:55:00,80.59,80.61,80.55,80.61,47155.0,70.1721,70.1895,70.1372,70.1895,47155.0
2022-10-06 13:00:00,80.6,80.61,80.57,80.58,17029.0,70.1808,70.1895,70.1547,70.1634,17029.0
2022-10-06 13:05:00,80.58,80.59,80.53,80.54,24445.0,70.1634,70.1721,70.1198,70.1285,24445.0
2022-10-06 13:10:00,80.55,80.65,80.54,80.64,11751.0,70.1372,70.2243,70.1285,70.2156,11751.0
2022-10-06 13:15:00,80.64,80.66,80.61,80.64,26455.0,70.2156,70.233,70.1895,70.2156,26455.0
2022-10-06 13:20:00,80.65,80.66,80.61,80.63,8768.0,70.2243,70.233,70.1895,70.2069,8768.0
2022-10-06 13:25:00,80.62,80.62,80.58,80.61,4655.0,70.1982,70.1982,70.1634,70.1895,4655.0
2022-10-06 13:30:00,80.58,80.6,80.52,80.52,15524.0,70.1634,70.1808,70.1111,70.1111,15524.0
2022-10-06 13:35:00,80.54,80.55,80.5,80.54,41828.0,70.1285,70.1372,70.0937,70.1285,41828.0
2022-10-06 13:40:00,80.53,80.58,80.53,80.55,33435.0,70.1198,70.1634,70.1198,70.1372,33435.0
2022-10-06 13:45:00,80.54,80.55,80.49,80.54,112189.0,70.1285,70.1372,70.085,70.1285,112189.0
2022-10-06 13:50:00,80.56,80.56,80.51,80.54,4705.0,70.1459,70.1459,70.1024,70.1285,4705.0
2022-10-06 13:55:00,80.54,80.55,80.52,80.52,11520.0,70.1285,70.1372,70.1111,70.1111,11520.0
2022-10-06 14:00:00,80.52,80.52,80.49,80.5,45176.0,70.1111,70.1111,70.085,70.0937,45176.0
2022-10-06 14:05:00,80.5,80.51,80.47,80.51,23847.0,70.0937,70.1024,70.0676,70.1024,23847.0
2022-10-06 14:10:00,80.51,80.53,80.49,80.52,13923.0,70.1024,70.1198,70.085,70.1111,13923.0
2022-10-06 14:15:00,80.52,80.53,80.47,80.48,23071.0,70.1111,70.1198,70.0676,70.0763,23071.0
2022-10-06 14:20:00,80.48,80.52,80.48,80.51,21257.0,70.0763,70.1111,70.0763,70.1024,21257.0
2022-10-06 14:25:00,80.51,80.55,80.49,80.51,28794.0,70.1024,70.1372,70.085,70.1024,28794.0
2022-10-06 14:30:00,80.51,80.54,80.49,80.5,30410.0,70.1024,70.1285,70.085,70.0937,30410.0
2022-10-06 14:35:00,80.5,80.53,80.49,80.51,38203.0,70.0937,70.1198,70.085,70.1024,38203.0
2022-10-06 14:40:00,80.51,80.52,80.48,80.48,13838.0,70.1024,70.1111,70.0763,70.0763,13838.0
2022-10-06 14:45:00,80.48,80.49,80.43,80.45,72391.0,70.0763,70.085,70.0328,70.0502,72391.0
2022-10-06 14:50:00,80.45,80.45,80.36,80.41,54397.0,70.0502,70.0502,69.9718,70.0153,54397.0
2022-10-06 14:55:00,80.4,80.42,80.37,80.39,22321.0,70.0066,70.024,69.9805,69.9979,22321.0
2022-10-06 15:00:00,80.39,80.41,80.36,80.41,27048.0,69.9979,70.0153,69.9718,70.0153,27048.0
2022-10-06 15:05:00,80.39,80.39,80.34,80.39,18967.0,69.9979,69.9979,69.9544,69.9979,18967.0
2022-10-06 15:10:00,80.4,80.4,80.34,80.36,12100.0,70.0066,70.0066,69.9544,69.9718,12100.0
2022-10-06 15:15:00,80.36,80.4,80.25,80.31,767405.0,69.9718,70.0066,69.876,69.9283,767405.0
2022-10-06 15:20:00,80.31,80.31,80.26,80.28,131043.0,69.9283,69.9283,69.8847,69.9021,131043.0
2022-10-06 15:25:00,80.28,80.3,80.27,80.3,53306.0,69.9021,69.9196,69.8934,69.9196,53306.0
2022-10-06 15:30:00,80.31,80.32,80.27,80.3,98180.0,69.9283,69.937,69.8934,69.9196,98180.0
2022-10-06 15:35:00,80.3,80.31,80.27,80.28,148153.0,69.9196,69.9283,69.8934,69.9021,148153.0
2022-10-06 15:40:00,80.27,80.28,80.21,80.25,314655.0,69.8934,69.9021,69.8412,69.876,314655.0
2022-10-06 15:45:00,80.24,80.26,80.22,80.25,64801.0,69.8673,69.8847,69.8499,69.876,64801.0
2022-10-06 15:50:00,80.25,80.25,80.2,80.24,205935.0,69.876,69.876,69.8325,69.8673,205935.0
2022-10-06 15:55:00,80.23,80.29,80.22,80.26,236506.0,69.8586,69.9109,69.8499,69.8847,236506.0
2022-10-07 09:30:00,79.65,79.67,79.5,79.53,70046.0,69.3536,69.371,69.223,69.2491,70046.0
2022-10-07 09:35:00,79.53,79.57,79.48,79.55,27657.0,69.2491,69.2839,69.2056,69.2665,27657.0
2022-10-07 09:40:00,79.57,79.65,79.54,79.56,125027.0,69.2839,69.3536,69.2578,69.2752,125027.0
2022-10-07 09:45:00,79.55,79.57,79.39,79.42,107412.0,69.2665,69.2839,69.1272,69.1533,107412.0
2022-10-07 09:50:00,79.41,79.42,79.3,79.3,74827.0,69.1446,69.1533,69.0488,69.0488,74827.0
2022-10-07 09:55:00,79.29,79.37,79.28,79.3,74959.0,69.0401,69.1098,69.0314,69.0488,74959.0
2022-10-07 10:00:00,79.29,79.32,79.24,79.26,88246.0,69.0401,69.0662,68.9966,69.014,88246.0
2022-10-07 10:05:00,79.26,79.38,79.25,79.38,70521.0,69.014,69.1185,69.0053,69.1185,70521.0
2022-10-07 10:10:00,79.38,79.53,79.37,79.48,202310.0,69.1185,69.2491,69.1098,69.2056,202310.0
2022-10-07 10:15:00,79.48,79.6,79.47,79.6,611439.0,69.2056,69.31,69.1969,69.31,611439.0
2022-10-07 10:20:00,79.6,79.8,79.59,79.77,523394.0,69.31,69.4842,69.3013,69.4581,523394.0
2022-10-07 10:25:00,79.77,79.77,79.64,79.67,75704.0,69.4581,69.4581,69.3449,69.371,75704.0
2022-10-07 10:30:00,79.67,79.68,79.55,79.62,392719.0,69.371,69.3797,69.2665,69.3275,392719.0
2022-10-07 10:35:00,79.6,79.61,79.54,79.59,137138.0,69.31,69.3188,69.2578,69.3013,137138.0
2022-10-07 10:40:00,79.59,79.66,79.57,79.66,34775.0,69.3013,69.3623,69.2839,69.3623,34775.0
2022-10-07 10:45:00,79.65,79.75,79.65,79.75,41782.0,69.3536,69.4407,69.3536,69.4407,41782.0
2022-10-07 10:50:00,79.75,79.77,79.7,79.76,39800.0,69.4407,69.4581,69.3971,69.4494,39800.0
2022-10-07 10:55:00,79.75,79.76,79.71,79.71,35713.0,69.4407,69.4494,69.4058,69.4058,35713.0
2022-10-07 11:00:00,79.7,79.75,79.69,79.74,54300.0,69.3971,69.4407,69.3884,69.4319,54300.0
2022-10-07 11:05:00,79.76,79.76,79.7,79.71,33242.0,69.4494,69.4494,69.3971,69.4058,33242.0
2022-10-07 11:10:00,79.71,79.78,79.7,79.76,78228.0,69.4058,69.4668,69.3971,69.4494,78228.0
2022-10-07 11:15:00,79.75,79.76,79.67,79.67,42219.0,69.4407,69.4494,69.371,69.371,42219.0
2022-10-07 11:20:00,79.67,79.69,79.63,79.68,74846.0,69.371,69.3884,69.3362,69.3797,74846.0
2022-10-07 11:25:00,79.68,79.75,79.67,79.73,31873.0,69.3797,69.4407,69.371,69.4232,31873.0
2022-10-07 11:30:00,79.75,79.75,79.67,79.7,31008.0,69.4407,69.4407,69.371,69.3971,31008.0
2022-10-07 11:35:00,79.7,79.76,79.67,79.76,48860.0,69.3971,69.4494,69.371,69.4494,48860.0
2022-10-07 11:40:00,79.76,79.82,79.71,79.82,37248.0,69.4494,69.5016,69.4058,69.5016,37248.0
2022-10-07 11:45:00,79.82,79.82,79.72,79.72,47397.0,69.5016,69.5016,69.4145,69.4145,47397.0
2022-10-07 11:50:00,79.72,79.72,79.65,79.66,37522.0,69.4145,69.4145,69.3536,69.3623,37522.0
2022-10-07 11:55:00,79.66,79.7,79.63,79.69,84974.0,69.3623,69.3971,69.3362,69.3884,84974.0
2022-10-07 12:00:00,79.68,79.68,79.64,79.67,23235.0,69.3797,69.3797,69.3449,69.371,23235.0
2022-10-07 12:05:00,79.67,79.72,79.65,79.71,105099.0,69.371,69.4145,69.3536,69.4058,105099.0
2022-10-07 12:10:00,79.71,79.73,79.67,79.67,27375.0,69.4058,69.4232,69.371,69.371,27375.0
2022-10-07 12:15:00,79.67,79.72,79.67,79.68,11863.0,69.371,69.4145,69.371,69.3797,11863.0
2022-10-07 12:20:00,79.67,79.68,79.58,79.59,19641.0,69.371,69.3797,69.2926,69.3013,19641.0
2022-10-07 12:25:00,79.59,79.59,79.56,79.58,17298.0,69.3013,69.3013,69.2752,69.2926,17298.0
2022-10-07 12:30:00,79.58,79.59,79.55,79.56,7851.0,69.2926,69.3013,69.2665,69.2752,7851.0
2022-10-07 12:35:00,79.56,79.57,79.55,79.56,8441.0,69.2752,69.2839,69.2665,69.2752,8441.0
2022-10-07 12:40:00,79.56,79.58,79.54,79.56,54939.0,69.2752,69.2926,69.2578,69.2752,54939.0
2022-10-07 12:45:00,79.56,79.56,79.46,79.46,87000.0,69.2752,69.2752,69.1881,69.1881,87000.0
2022-10-07 12:50:00,79.46,79.49,79.45,79.47,15498.0,69.1881,69.2143,69.1794,69.1969,15498.0
2022-10-07 12:55:00,79.48,79.52,79.47,79.51,14150.0,69.2056,69.2404,69.1969,69.2317,14150.0
2022-10-07 13:00:00,79.51,79.51,79.45,79.48,13946.0,69.2317,69.2317,69.1794,69.2056,13946.0
2022-10-07 13:05:00,79.48,79.49,79.44,79.45,10275.0,69.2056,69.2143,69.1707,69.1794,10275.0
2022-10-07 13:10:00,79.44,79.49,79.43,79.48,18814.0,69.1707,69.2143,69.162,69.2056,18814.0
2022-10-07 13:15:00,79.48,79.5,79.45,79.5,30219.0,69.2056,69.223,69.1794,69.223,30219.0
2022-10-07 13:20:00,79.5,79.51,79.45,79.45,7359.0,69.223,69.2317,69.1794,69.1794,7359.0
2022-10-07 13:25:00,79.47,79.49,79.46,79.46,4689.0,69.1969,69.2143,69.1881,69.1881,4689.0
2022-10-07 13:30:00,79.47,79.47,79.41,79.42,22531.0,69.1969,69.1969,69.1446,69.1533,22531.0
2022-10-07 13:35:00,79.42,79.48,79.42,79.47,5950.0,69.1533,69.2056,69.1533,69.1969,5950.0
2022-10-07 13:40:00,79.48,79.52,79.47,79.5,28384.0,69.2056,69.2404,69.1969,69.223,28384.0
2022-10-07 13:45:00,79.5,79.51,79.47,79.48,5340.0,69.223,69.2317,69.1969,69.2056,5340.0
2022-10-07 13:50:00,79.48,79.49,79.44,79.44,39476.0,69.2056,69.2143,69.1707,69.1707,39476.0
2022-10-07 13:55:00,79.45,79.49,79.39,79.4,6463.0,69.1794,69.2143,69.1272,69.1359,6463.0
2022-10-07 14:00:00,79.4,79.43,79.38,79.41,17263.0,69.1359,69.162,69.1185,69.1446,17263.0
2022-10-07 14:05:00,79.4,79.41,79.36,79.39,26698.0,69.1359,69.1446,69.1011,69.1272,26698.0
2022-10-07 14:10:00,79.38,79.4,79.35,79.39,14529.0,69.1185,69.1359,69.0924,69.1272,14529.0
2022-10-07 14:15:00,79.39,79.42,79.38,79.38,26409.0,69.1272,69.1533,69.1185,69.1185,26409.0
2022-10-07 14:20:00,79.38,79.39,79.34,79.34,13296.0,69.1185,69.1272,69.0837,69.0837,13296.0
2022-10-07 14:25:00,79.34,79.35,79.32,79.32,6446.0,69.0837,69.0924,69.0662,69.0662,6446.0
2022-10-07 14:30:00,79.32,79.34,79.28,79.34,14091.0,69.0662,69.0837,69.0314,69.0837,14091.0
2022-10-07 14:35:00,79.34,79.35,79.31,79.33,42203.0,69.0837,69.0924,69.0575,69.075,42203.0
2022-10-07 14:40:00,79.33,79.36,79.33,79.34,12483.0,69.075,69.1011,69.075,69.0837,12483.0
2022-10-07 14:45:00,79.34,79.35,79.31,79.34,17039.0,69.0837,69.0924,69.0575,69.0837,17039.0
2022-10-07 14:50:00,79.34,79.35,79.3,79.32,10992.0,69.0837,69.0924,69.0488,69.0662,10992.0
2022-10-07 14:55:00,79.33,79.37,79.29,79.34,16431.0,69.075,69.1098,69.0401,69.0837,16431.0
2022-10-07 15:00:00,79.32,79.35,79.31,79.33,8463.0,69.0662,69.0924,69.0575,69.075,8463.0
2022-10-07 15:05:00,79.32,79.32,79.27,79.3,10835.0,69.0662,69.0662,69.0227,69.0488,10835.0
2022-10-07 15:10:00,79.3,79.31,79.28,79.3,21664.0,69.0488,69.0575,69.0314,69.0488,21664.0
2022-10-07 15:15:00,79.3,79.31,79.27,79.28,10562.0,69.0488,69.0575,69.0227,69.0314,10562.0
2022-10-07 15:20:00,79.27,79.29,79.25,79.28,9710.0,69.0227,69.0401,69.0053,69.0314,9710.0
2022-10-07 15:25:00,79.28,79.28,79.22,79.23,38257.0,69.0314,69.0314,68.9792,68.9879,38257.0
2022-10-07 15:30:00,79.23,79.24,79.22,79.23,33619.0,68.9879,68.9966,68.9792,68.9879,33619.0
2022-10-07 15:35:00,79.24,79.28,79.22,79.28,31810.0,68.9966,69.0314,68.9792,69.0314,31810.0
2022-10-07 15:40:00,79.29,79.31,79.26,79.31,60425.0,69.0401,69.0575,69.014,69.0575,60425.0
2022-10-07 15:45:00,79.3,79.3,79.25,79.25,39792.0,69.0488,69.0488,69.0053,69.0053,39792.0
2022-10-07 15:50:00,79.25,79.3,79.2,79.23,96397.0,69.0053,69.0488,68.9618,68.9879,96397.0
2022-10-07 15:55:00,79.23,79.23,79.0,79.2,328065.0,68.9879,68.9879,68.7876,68.9618,328065.0
2022-10-10 09:30:00,79.43,79.43,79.15,79.15,33447.0,69.162,69.162,68.9182,68.9182,33447.0
2022-10-10 09:35:00,79.23,79.23,78.98,79.01,16838.0,68.9879,68.9879,68.7702,68.7963,16838.0
2022-10-10 09:40:00,79.01,79.09,78.96,79.0,30225.0,68.7963,68.866,68.7528,68.7876,30225.0
2022-10-10 09:45:00,79.01,79.07,78.99,79.01,25924.0,68.7963,68.8486,68.7789,68.7963,25924.0
2022-10-10 09:50:00,79.01,79.05,78.88,78.92,28213.0,68.7963,68.8311,68.6831,68.718,28213.0
2022-10-10 09:55:00,78.92,79.08,78.92,79.04,8933.0,68.718,68.8573,68.718,68.8224,8933.0
2022-10-10 10:00:00,79.04,79.04,79.0,79.01,23149.0,68.8224,68.8224,68.7876,68.7963,23149.0
2022-10-10 10:05:00,79.04,79.08,79.03,79.04,56018.0,68.8224,68.8573,68.8137,68.8224,56018.0
2022-10-10 10:10:00,79.01,79.02,78.99,79.02,18815.0,68.7963,68.805,68.7789,68.805,18815.0
2022-10-10 10:15:00,79.04,79.07,79.04,79.07,17495.0,68.8224,68.8486,68.8224,68.8486,17495.0
2022-10-10 10:20:00,79.05,79.1,79.05,79.08,3776.0,68.8311,68.8747,68.8311,68.8573,3776.0
2022-10-10 10:25:00,79.08,79.15,79.06,79.08,26842.0,68.8573,68.9182,68.8399,68.8573,26842.0
2022-10-10 10:30:00,79.04,79.09,78.89,78.9,49974.0,68.8224,68.866,68.6918,68.7005,49974.0
2022-10-10 10:35:00,78.9,78.96,78.66,78.67,31176.0,68.7005,68.7528,68.4916,68.5003,31176.0
2022-10-10 10:40:00,78.67,78.78,78.66,78.77,42822.0,68.5003,68.596,68.4916,68.5873,42822.0
2022-10-10 10:45:00,78.78,78.86,78.78,78.81,25564.0,68.596,68.6657,68.596,68.6222,25564.0
2022-10-10 10:50:00,78.81,78.82,78.7,78.71,60402.0,68.6222,68.6309,68.5264,68.5351,60402.0
2022-10-10 10:55:00,78.71,78.79,78.65,78.79,72600.0,68.5351,68.6048,68.4829,68.6048,72600.0
2022-10-10 11:00:00,78.74,78.75,78.64,78.65,7466.0,68.5612,68.5699,68.4741,68.4829,7466.0
2022-10-10 11:05:00,78.63,78.71,78.62,78.69,30776.0,68.4654,68.5351,68.4567,68.5177,30776.0
2022-10-10 11:10:00,78.67,78.76,78.67,78.75,18442.0,68.5003,68.5786,68.5003,68.5699,18442.0
2022-10-10 11:15:00,78.75,78.75,78.67,78.7,23534.0,68.5699,68.5699,68.5003,68.5264,23534.0
2022-10-10 11:20:00,78.67,78.84,78.65,78.84,24940.0,68.5003,68.6483,68.4829,68.6483,24940.0
2022-10-10 11:25:00,78.84,78.84,78.73,78.78,12192.0,68.6483,68.6483,68.5525,68.596,12192.0
2022-10-10 11:30:00,78.77,78.8,78.75,78.79,13744.0,68.5873,68.6135,68.5699,68.6048,13744.0
2022-10-10 11:35:00,78.78,78.78,78.72,78.73,13116.0,68.596,68.596,68.5438,68.5525,13116.0
2022-10-10 11:40:00,78.73,78.76,78.72,78.75,4535.0,68.5525,68.5786,68.5438,68.5699,4535.0
2022-10-10 11:45:00,78.74,78.79,78.73,78.79,7011.0,68.5612,68.6048,68.5525,68.6048,7011.0
2022-10-10 11:50:00,78.79,78.82,78.74,78.75,55990.0,68.6048,68.6309,68.5612,68.5699,55990.0
2022-10-10 11:55:00,78.75,78.78,78.71,78.72,13528.0,68.5699,68.596,68.5351,68.5438,13528.0
2022-10-10 12:00:00,78.72,78.73,78.7,78.73,13650.0,68.5438,68.5525,68.5264,68.5525,13650.0
2022-10-10 12:05:00,78.73,78.75,78.65,78.7,14837.0,68.5525,68.5699,68.4829,68.5264,14837.0
2022-10-10 12:10:00,78.69,78.7,78.64,78.67,9575.0,68.5177,68.5264,68.4741,68.5003,9575.0
2022-10-10 12:15:00,78.67,78.68,78.65,78.67,3348.0,68.5003,68.509,68.4829,68.5003,3348.0
2022-10-10 12:20:00,78.66,78.66,78.59,78.6,7626.0,68.4916,68.4916,68.4306,68.4393,7626.0
2022-10-10 12:25:00,78.59,78.61,78.57,78.58,8286.0,68.4306,68.448,68.4132,68.4219,8286.0
2022-10-10 12:30:00,78.58,78.61,78.57,78.6,11381.0,68.4219,68.448,68.4132,68.4393,11381.0
2022-10-10 12:35:00,78.62,78.62,78.56,78.6,48299.0,68.4567,68.4567,68.4045,68.4393,48299.0
2022-10-10 12:40:00,78.61,78.63,78.58,78.59,5127.0,68.448,68.4654,68.4219,68.4306,5127.0
2022-10-10 12:45:00,78.59,78.6,78.57,78.58,5704.0,68.4306,68.4393,68.4132,68.4219,5704.0
2022-10-10 12:50:00,78.58,78.58,78.53,78.54,16584.0,68.4219,68.4219,68.3784,68.3871,16584.0
2022-10-10 12:55:00,78.55,78.56,78.52,78.53,9549.0,68.3958,68.4045,68.3697,68.3784,9549.0
2022-10-10 13:00:00,78.52,78.54,78.46,78.47,15998.0,68.3697,68.3871,68.3174,68.3261,15998.0
2022-10-10 13:05:00,78.45,78.48,78.45,78.47,3867.0,68.3087,68.3348,68.3087,68.3261,3867.0
2022-10-10 13:10:00,78.48,78.68,78.45,78.66,17952.0,68.3348,68.509,68.3087,68.4916,17952.0
2022-10-10 13:15:00,78.68,78.74,78.64,78.72,14148.0,68.509,68.5612,68.4741,68.5438,14148.0
2022-10-10 13:20:00,78.73,78.78,78.7,78.76,36855.0,68.5525,68.596,68.5264,68.5786,36855.0
2022-10-10 13:25:00,78.75,78.77,78.72,78.73,60311.0,68.5699,68.5873,68.5438,68.5525,60311.0
2022-10-10 13:30:00,78.73,78.79,78.72,78.77,9329.0,68.5525,68.6048,68.5438,68.5873,9329.0
2022-10-10 13:35:00,78.77,78.8,78.75,78.8,11727.0,68.5873,68.6135,68.5699,68.6135,11727.0
2022-10-10 13:40:00,78.81,78.81,78.75,78.77,5042.0,68.6222,68.6222,68.5699,68.5873,5042.0
2022-10-10 13:45:00,78.77,78.99,78.75,78.96,35423.0,68.5873,68.7789,68.5699,68.7528,35423.0
2022-10-10 13:50:00,78.96,78.98,78.92,78.94,16826.0,68.7528,68.7702,68.718,68.7354,16826.0
2022-10-10 13:55:00,78.92,78.93,78.89,78.89,14500.0,68.718,68.7267,68.6918,68.6918,14500.0
2022-10-10 14:00:00,78.9,78.9,78.86,78.89,11402.0,68.7005,68.7005,68.6657,68.6918,11402.0
2022-10-10 14:05:00,78.89,78.89,78.85,78.86,7960.0,68.6918,68.6918,68.657,68.6657,7960.0
2022-10-10 14:10:00,78.86,78.87,78.76,78.77,35122.0,68.6657,68.6744,68.5786,68.5873,35122.0
2022-10-10 14:15:00,78.77,78.78,78.73,78.76,27800.0,68.5873,68.596,68.5525,68.5786,27800.0
2022-10-10 14:20:00,78.76,78.78,78.72,78.73,11073.0,68.5786,68.596,68.5438,68.5525,11073.0
2022-10-10 14:25:00,78.75,78.8,78.74,78.79,31615.0,68.5699,68.6135,68.5612,68.6048,31615.0
2022-10-10 14:30:00,78.78,78.87,78.78,78.85,8458.0,68.596,68.6744,68.596,68.657,8458.0
2022-10-10 14:35:00,78.84,78.88,78.81,78.87,8205.0,68.6483,68.6831,68.6222,68.6744,8205.0
2022-10-10 14:40:00,78.88,78.91,78.85,78.86,8741.0,68.6831,68.7092,68.657,68.6657,8741.0
2022-10-10 14:45:00,78.87,78.89,78.84,78.88,19963.0,68.6744,68.6918,68.6483,68.6831,19963.0
2022-10-10 14:50:00,78.88,78.88,78.83,78.84,15799.0,68.6831,68.6831,68.6396,68.6483,15799.0
2022-10-10 14:55:00,78.84,78.85,78.78,78.8,8893.0,68.6483,68.657,68.596,68.6135,8893.0
2022-10-10 15:00:00,78.8,78.86,78.8,78.82,13028.0,68.6135,68.6657,68.6135,68.6309,13028.0
2022-10-10 15:05:00,78.83,78.86,78.82,78.84,8284.0,68.6396,68.6657,68.6309,68.6483,8284.0
2022-10-10 15:10:00,78.84,78.89,78.83,78.88,27627.0,68.6483,68.6918,68.6396,68.6831,27627.0
2022-10-10 15:15:00,78.88,78.99,78.87,78.99,30933.0,68.6831,68.7789,68.6744,68.7789,30933.0
2022-10-10 15:20:00,79.0,79.02,78.97,78.97,34015.0,68.7876,68.805,68.7615,68.7615,34015.0
2022-10-10 15:25:00,78.96,78.97,78.9,78.92,19076.0,68.7528,68.7615,68.7005,68.718,19076.0
2022-10-10 15:30:00,78.91,78.95,78.89,78.93,76675.0,68.7092,68.7441,68.6918,68.7267,76675.0
2022-10-10 15:35:00,78.92,78.96,78.9,78.94,8574.0,68.718,68.7528,68.7005,68.7354,8574.0
2022-10-10 15:40:00,78.95,78.96,78.89,78.9,24786.0,68.7441,68.7528,68.6918,68.7005,24786.0
2022-10-10 15:45:00,78.9,78.97,78.9,78.97,32701.0,68.7005,68.7615,68.7005,68.7615,32701.0
2022-10-10 15:50:00,78.97,79.02,78.95,79.02,60712.0,68.7615,68.805,68.7441,68.805,60712.0
2022-10-10 15:55:00,79.01,79.02,78.96,78.96,87014.0,68.7963,68.805,68.7528,68.7528,87014.0
2022-10-11 09:30:00,78.89,78.99,78.6,78.89,220248.0,68.6918,68.7789,68.4393,68.6918,220248.0
2022-10-11 09:35:00,78.87,78.9,78.8,78.81,382092.0,68.6744,68.7005,68.6135,68.6222,382092.0
2022-10-11 09:40:00,78.81,78.86,78.8,78.84,43597.0,68.6222,68.6657,68.6135,68.6483,43597.0
2022-10-11 09:45:00,78.83,78.88,78.79,78.83,140254.0,68.6396,68.6831,68.6048,68.6396,140254.0
2022-10-11 09:50:00,78.82,78.9,78.82,78.86,112443.0,68.6309,68.7005,68.6309,68.6657,112443.0
2022-10-11 09:55:00,78.86,78.88,78.82,78.83,148882.0,68.6657,68.6831,68.6309,68.6396,148882.0
2022-10-11 10:00:00,78.81,78.82,78.63,78.65,100994.0,68.6222,68.6309,68.4654,68.4829,100994.0
2022-10-11 10:05:00,78.65,78.76,78.65,78.76,43693.0,68.4829,68.5786,68.4829,68.5786,43693.0
2022-10-11 10:10:00,78.75,78.89,78.74,78.86,173355.0,68.5699,68.6918,68.5612,68.6657,173355.0
2022-10-11 10:15:00,78.86,78.94,78.84,78.91,154497.0,68.6657,68.7354,68.6483,68.7092,154497.0
2022-10-11 10:20:00,78.91,78.95,78.89,78.94,103429.0,68.7092,68.7441,68.6918,68.7354,103429.0
2022-10-11 10:25:00,78.95,79.08,78.93,79.05,99381.0,68.7441,68.8573,68.7267,68.8311,99381.0
2022-10-11 10:30:00,79.05,79.15,79.01,79.14,92915.0,68.8311,68.9182,68.7963,68.9095,92915.0
2022-10-11 10:35:00,79.14,79.15,79.07,79.11,179312.0,68.9095,68.9182,68.8486,68.8834,179312.0
2022-10-11 10:40:00,79.12,79.23,79.12,79.16,30201.0,68.8921,68.9879,68.8921,68.9269,30201.0
2022-10-11 10:45:00,79.15,79.19,79.11,79.11,46659.0,68.9182,68.953,68.8834,68.8834,46659.0
2022-10-11 10:50:00,79.12,79.15,79.1,79.12,17487.0,68.8921,68.9182,68.8747,68.8921,17487.0
2022-10-11 10:55:00,79.12,79.15,79.07,79.09,33222.0,68.8921,68.9182,68.8486,68.866,33222.0
2022-10-11 11:00:00,79.08,79.24,79.06,79.22,45478.0,68.8573,68.9966,68.8399,68.9792,45478.0
2022-10-11 11:05:00,79.22,79.22,79.14,79.15,61626.0,68.9792,68.9792,68.9095,68.9182,61626.0
2022-10-11 11:10:00,79.15,79.16,79.08,79.13,127540.0,68.9182,68.9269,68.8573,68.9008,127540.0
2022-10-11 11:15:00,79.13,79.17,79.1,79.11,17591.0,68.9008,68.9356,68.8747,68.8834,17591.0
2022-10-11 11:20:00,79.13,79.15,79.1,79.15,11744.0,68.9008,68.9182,68.8747,68.9182,11744.0
2022-10-11 11:25:00,79.14,79.17,79.1,79.11,56347.0,68.9095,68.9356,68.8747,68.8834,56347.0
2022-10-11 11:30:00,79.11,79.18,79.11,79.15,10841.0,68.8834,68.9443,68.8834,68.9182,10841.0
2022-10-11 11:35:00,79.15,79.16,79.13,79.16,46410.0,68.9182,68.9269,68.9008,68.9269,46410.0
2022-10-11 11:40:00,79.16,79.29,79.15,79.29,9062.0,68.9269,69.0401,68.9182,69.0401,9062.0
2022-10-11 11:45:00,79.3,79.33,79.27,79.31,23741.0,69.0488,69.075,69.0227,69.0575,23741.0
2022-10-11 11:50:00,79.32,79.34,79.11,79.12,16474.0,69.0662,69.0837,68.8834,68.8921,16474.0
2022-10-11 11:55:00,79.13,79.2,79.1,79.17,140341.0,68.9008,68.9618,68.8747,68.9356,140341.0
2022-10-11 12:00:00,79.15,79.16,79.07,79.09,27773.0,68.9182,68.9269,68.8486,68.866,27773.0
2022-10-11 12:05:00,79.09,79.1,79.01,79.04,42176.0,68.866,68.8747,68.7963,68.8224,42176.0
2022-10-11 12:10:00,79.04,79.07,79.0,79.06,44188.0,68.8224,68.8486,68.7876,68.8399,44188.0
2022-10-11 12:15:00,79.07,79.13,79.06,79.13,30964.0,68.8486,68.9008,68.8399,68.9008,30964.0
2022-10-11 12:20:00,79.13,79.27,79.12,79.27,109399.0,68.9008,69.0227,68.8921,69.0227,109399.0
2022-10-11 12:25:00,79.26,79.3,79.21,79.25,118637.0,69.014,69.0488,68.9705,69.0053,118637.0
2022-10-11 12:30:00,79.25,79.3,79.25,79.26,10070.0,69.0053,69.0488,69.0053,69.014,10070.0
2022-10-11 12:35:00,79.27,79.28,79.24,79.28,27060.0,69.0227,69.0314,68.9966,69.0314,27060.0
2022-10-11 12:40:00,79.28,79.33,79.27,79.32,61318.0,69.0314,69.075,69.0227,69.0662,61318.0
2022-10-11 12:45:00,79.32,79.36,79.28,79.28,39177.0,69.0662,69.1011,69.0314,69.0314,39177.0
2022-10-11 12:50:00,79.29,79.32,79.28,79.31,152844.0,69.0401,69.0662,69.0314,69.0575,152844.0
2022-10-11 12:55:00,79.31,79.33,79.28,79.3,70080.0,69.0575,69.075,69.0314,69.0488,70080.0
2022-10-11 13:00:00,79.31,79.32,79.28,79.3,78525.0,69.0575,69.0662,69.0314,69.0488,78525.0
2022-10-11 13:05:00,79.3,79.33,79.27,79.3,154134.0,69.0488,69.075,69.0227,69.0488,154134.0
2022-10-11 13:10:00,79.29,79.29,79.25,79.26,9953.0,69.0401,69.0401,69.0053,69.014,9953.0
2022-10-11 13:15:00,79.28,79.28,79.24,79.26,27811.0,69.0314,69.0314,68.9966,69.014,27811.0
2022-10-11 13:20:00,79.26,79.31,79.26,79.3,9591.0,69.014,69.0575,69.014,69.0488,9591.0
2022-10-11 13:25:00,79.31,79.31,79.2,79.21,6729.0,69.0575,69.0575,68.9618,68.9705,6729.0
2022-10-11 13:30:00,79.22,79.27,79.19,79.26,20597.0,68.9792,69.0227,68.953,69.014,20597.0
2022-10-11 13:35:00,79.27,79.33,79.24,79.32,41754.0,69.0227,69.075,68.9966,69.0662,41754.0
2022-10-11 13:40:00,79.32,79.36,79.29,79.34,53133.0,69.0662,69.1011,69.0401,69.0837,53133.0
2022-10-11 13:45:00,79.34,79.36,79.31,79.31,17878.0,69.0837,69.1011,69.0575,69.0575,17878.0
2022-10-11 13:50:00,79.3,79.35,79.3,79.31,17230.0,69.0488,69.0924,69.0488,69.0575,17230.0
2022-10-11 13:55:00,79.3,79.32,79.29,79.3,23003.0,69.0488,69.0662,69.0401,69.0488,23003.0
2022-10-11 14:00:00,79.31,79.32,79.26,79.3,12248.0,69.0575,69.0662,69.014,69.0488,12248.0
2022-10-11 14:05:00,79.3,79.33,79.23,79.24,8110.0,69.0488,69.075,68.9879,68.9966,8110.0
2022-10-11 14:10:00,79.24,79.25,79.2,79.24,14061.0,68.9966,69.0053,68.9618,68.9966,14061.0
2022-10-11 14:15:00,79.23,79.24,79.19,79.21,10497.0,68.9879,68.9966,68.953,68.9705,10497.0
2022-10-11 14:20:00,79.2,79.25,79.18,79.25,13046.0,68.9618,69.0053,68.9443,69.0053,13046.0
2022-10-11 14:25:00,79.25,79.27,79.24,79.24,12637.0,69.0053,69.0227,68.9966,68.9966,12637.0
2022-10-11 14:30:00,79.25,79.28,79.24,79.26,10588.0,69.0053,69.0314,68.9966,69.014,10588.0
2022-10-11 14:35:00,79.24,79.27,79.22,79.23,52053.0,68.9966,69.0227,68.9792,68.9879,52053.0
2022-10-11 14:40:00,79.23,79.24,79.16,79.16,30785.0,68.9879,68.9966,68.9269,68.9269,30785.0
2022-10-11 14:45:00,79.15,79.15,78.91,78.92,222613.0,68.9182,68.9182,68.7092,68.718,222613.0
2022-10-11 14:50:00,78.92,78.99,78.83,78.94,513198.0,68.718,68.7789,68.6396,68.7354,513198.0
2022-10-11 14:55:00,78.9,78.91,78.75,78.77,26451.0,68.7005,68.7092,68.5699,68.5873,26451.0
2022-10-11 15:00:00,78.78,78.86,78.73,78.84,91798.0,68.596,68.6657,68.5525,68.6483,91798.0
2022-10-11 15:05:00,78.82,78.84,78.72,78.75,43102.0,68.6309,68.6483,68.5438,68.5699,43102.0
2022-10-11 15:10:00,78.73,78.74,78.59,78.62,124570.0,68.5525,68.5612,68.4306,68.4567,124570.0
2022-10-11 15:15:00,78.63,78.71,78.6,78.69,175296.0,68.4654,68.5351,68.4393,68.5177,175296.0
2022-10-11 15:20:00,78.68,78.74,78.68,78.71,54028.0,68.509,68.5612,68.509,68.5351,54028.0
2022-10-11 15:25:00,78.72,78.74,78.66,78.66,94097.0,68.5438,68.5612,68.4916,68.4916,94097.0
2022-10-11 15:30:00,78.66,78.68,78.6,78.65,592590.0,68.4916,68.509,68.4393,68.4829,592590.0
2022-10-11 15:35:00,78.65,78.69,78.5,78.59,356121.0,68.4829,68.5177,68.3522,68.4306,356121.0
2022-10-11 15:40:00,78.59,78.67,78.55,78.67,178207.0,68.4306,68.5003,68.3958,68.5003,178207.0
2022-10-11 15:45:00,78.67,78.77,78.66,78.76,246774.0,68.5003,68.5873,68.4916,68.5786,246774.0
2022-10-11 15:50:00,78.75,78.76,78.67,78.76,185311.0,68.5699,68.5786,68.5003,68.5786,185311.0
2022-10-11 15:55:00,78.76,78.92,78.76,78.87,736352.0,68.5786,68.718,68.5786,68.6744,736352.0
2022-10-12 09:30:00,78.85,78.91,78.39,78.5,217997.0,68.657,68.7092,68.2565,68.3522,217997.0
2022-10-12 09:35:00,78.51,78.77,78.51,78.74,615948.0,68.361,68.5873,68.361,68.5612,615948.0
2022-10-12 09:40:00,78.74,78.81,78.68,78.79,132342.0,68.5612,68.6222,68.509,68.6048,132342.0
2022-10-12 09:45:00,78.83,78.89,78.69,78.71,134688.0,68.6396,68.6918,68.5177,68.5351,134688.0
2022-10-12 09:50:00,78.71,78.76,78.68,78.7,47286.0,68.5351,68.5786,68.509,68.5264,47286.0
2022-10-12 09:55:00,78.7,78.8,78.7,78.78,86368.0,68.5264,68.6135,68.5264,68.596,86368.0
2022-10-12 10:00:00,78.78,78.82,78.72,78.73,51839.0,68.596,68.6309,68.5438,68.5525,51839.0
2022-10-12 10:05:00,78.75,78.77,78.62,78.66,56050.0,68.5699,68.5873,68.4567,68.4916,56050.0
2022-10-12 10:10:00,78.66,78.7,78.63,78.66,40754.0,68.4916,68.5264,68.4654,68.4916,40754.0
2022-10-12 10:15:00,78.65,78.67,78.62,78.66,53834.0,68.4829,68.5003,68.4567,68.4916,53834.0
2022-10-12 10:20:00,78.64,78.64,78.57,78.59,71967.0,68.4741,68.4741,68.4132,68.4306,71967.0
2022-10-12 10:25:00,78.58,78.73,78.56,78.7,93296.0,68.4219,68.5525,68.4045,68.5264,93296.0
2022-10-12 10:30:00,78.69,78.75,78.67,78.68,85930.0,68.5177,68.5699,68.5003,68.509,85930.0
2022-10-12 10:35:00,78.68,78.68,78.62,78.64,21714.0,68.509,68.509,68.4567,68.4741,21714.0
2022-10-12 10:40:00,78.63,78.65,78.58,78.59,14842.0,68.4654,68.4829,68.4219,68.4306,14842.0
2022-10-12 10:45:00,78.59,78.64,78.55,78.63,14933.0,68.4306,68.4741,68.3958,68.4654,14933.0
2022-10-12 10:50:00,78.63,78.74,78.63,78.72,55911.0,68.4654,68.5612,68.4654,68.5438,55911.0
2022-10-12 10:55:00,78.71,78.73,78.65,78.67,47160.0,68.5351,68.5525,68.4829,68.5003,47160.0
2022-10-12 11:00:00,78.67,78.72,78.65,78.67,23161.0,68.5003,68.5438,68.4829,68.5003,23161.0
2022-10-12 11:05:00,78.67,78.68,78.48,78.54,836138.0,68.5003,68.509,68.3348,68.3871,836138.0
2022-10-12 11:10:00,78.54,78.55,78.48,78.51,493460.0,68.3871,68.3958,68.3348,68.361,493460.0
2022-10-12 11:15:00,78.51,78.56,78.49,78.55,131911.0,68.361,68.4045,68.3435,68.3958,131911.0
2022-10-12 11:20:00,78.55,78.56,78.52,78.54,89257.0,68.3958,68.4045,68.3697,68.3871,89257.0
2022-10-12 11:25:00,78.55,78.58,78.52,78.57,206878.0,68.3958,68.4219,68.3697,68.4132,206878.0
2022-10-12 11:30:00,78.58,78.58,78.51,78.54,134487.0,68.4219,68.4219,68.361,68.3871,134487.0
2022-10-12 11:35:00,78.54,78.61,78.52,78.6,307630.0,68.3871,68.448,68.3697,68.4393,307630.0
2022-10-12 11:40:00,78.6,78.7,78.6,78.65,164149.0,68.4393,68.5264,68.4393,68.4829,164149.0
2022-10-12 11:45:00,78.65,78.67,78.64,78.65,45506.0,68.4829,68.5003,68.4741,68.4829,45506.0
2022-10-12 11:50:00,78.64,78.71,78.64,78.71,49391.0,68.4741,68.5351,68.4741,68.5351,49391.0
2022-10-12 11:55:00,78.7,78.73,78.69,78.73,80232.0,68.5264,68.5525,68.5177,68.5525,80232.0
2022-10-12 12:00:00,78.74,78.8,78.73,78.8,122418.0,68.5612,68.6135,68.5525,68.6135,122418.0
2022-10-12 12:05:00,78.8,78.85,78.77,78.79,64402.0,68.6135,68.657,68.5873,68.6048,64402.0
2022-10-12 12:10:00,78.78,78.79,78.71,78.74,132710.0,68.596,68.6048,68.5351,68.5612,132710.0
2022-10-12 12:15:00,78.75,78.79,78.74,78.75,24719.0,68.5699,68.6048,68.5612,68.5699,24719.0
2022-10-12 12:20:00,78.76,78.77,78.74,78.76,18655.0,68.5786,68.5873,68.5612,68.5786,18655.0
2022-10-12 12:25:00,78.75,78.81,78.74,78.81,81453.0,68.5699,68.6222,68.5612,68.6222,81453.0
2022-10-12 12:30:00,78.8,78.83,78.8,78.8,10746.0,68.6135,68.6396,68.6135,68.6135,10746.0
2022-10-12 12:35:00,78.81,78.81,78.74,78.77,18669.0,68.6222,68.6222,68.5612,68.5873,18669.0
2022-10-12 12:40:00,78.76,78.78,78.75,78.78,19701.0,68.5786,68.596,68.5699,68.596,19701.0
2022-10-12 12:45:00,78.78,78.82,78.77,78.79,9440.0,68.596,68.6309,68.5873,68.6048,9440.0
2022-10-12 12:50:00,78.8,78.82,78.79,78.81,30266.0,68.6135,68.6309,68.6048,68.6222,30266.0
2022-10-12 12:55:00,78.81,78.85,78.79,78.82,55192.0,68.6222,68.657,68.6048,68.6309,55192.0
2022-10-12 13:00:00,78.83,78.9,78.77,78.77,21759.0,68.6396,68.7005,68.5873,68.5873,21759.0
2022-10-12 13:05:00,78.77,78.82,78.77,78.79,21500.0,68.5873,68.6309,68.5873,68.6048,21500.0
2022-10-12 13:10:00,78.79,78.81,78.76,78.79,8509.0,68.6048,68.6222,68.5786,68.6048,8509.0
2022-10-12 13:15:00,78.79,78.79,78.74,78.74,25102.0,68.6048,68.6048,68.5612,68.5612,25102.0
2022-10-12 13:20:00,78.73,78.76,78.73,78.76,15700.0,68.5525,68.5786,68.5525,68.5786,15700.0
2022-10-12 13:25:00,78.74,78.79,78.73,78.78,13593.0,68.5612,68.6048,68.5525,68.596,13593.0
2022-10-12 13:30:00,78.77,78.78,78.72,78.75,22978.0,68.5873,68.596,68.5438,68.5699,22978.0
2022-10-12 13:35:00,78.75,78.75,78.67,78.71,260673.0,68.5699,68.5699,68.5003,68.5351,260673.0
2022-10-12 13:40:00,78.72,78.74,78.69,78.73,9741.0,68.5438,68.5612,68.5177,68.5525,9741.0
2022-10-12 13:45:00,78.73,78.74,78.7,78.72,17494.0,68.5525,68.5612,68.5264,68.5438,17494.0
2022-10-12 13:50:00,78.71,78.76,78.68,78.74,46274.0,68.5351,68.5786,68.509,68.5612,46274.0
2022-10-12 13:55:00,78.73,78.76,78.59,78.62,17149.0,68.5525,68.5786,68.4306,68.4567,17149.0
2022-10-12 14:00:00,78.7,78.79,78.65,78.7,14058.0,68.5264,68.6048,68.4829,68.5264,14058.0
2022-10-12 14:05:00,78.71,78.86,78.69,78.83,15446.0,68.5351,68.6657,68.5177,68.6396,15446.0
2022-10-12 14:10:00,78.79,78.91,78.79,78.89,17731.0,68.6048,68.7092,68.6048,68.6918,17731.0
2022-10-12 14:15:00,78.88,78.89,78.83,78.86,21395.0,68.6831,68.6918,68.6396,68.6657,21395.0
2022-10-12 14:20:00,78.85,78.87,78.8,78.81,57817.0,68.657,68.6744,68.6135,68.6222,57817.0
2022-10-12 14:25:00,78.81,78.85,78.81,78.82,27255.0,68.6222,68.657,68.6222,68.6309,27255.0
2022-10-12 14:30:00,78.83,78.83,78.76,78.83,37006.0,68.6396,68.6396,68.5786,68.6396,37006.0
2022-10-12 14:35:00,78.82,78.84,78.8,78.81,17383.0,68.6309,68.6483,68.6135,68.6222,17383.0
2022-10-12 14:40:00,78.81,78.83,78.76,78.78,32701.0,68.6222,68.6396,68.5786,68.596,32701.0
2022-10-12 14:45:00,78.77,78.81,78.76,78.76,33485.0,68.5873,68.6222,68.5786,68.5786,33485.0
2022-10-12 14:50:00,78.76,78.77,78.73,78.75,17990.0,68.5786,68.5873,68.5525,68.5699,17990.0
2022-10-12 14:55:00,78.74,78.76,78.73,78.75,20277.0,68.5612,68.5786,68.5525,68.5699,20277.0
2022-10-12 15:00:00,78.74,78.77,78.7,78.7,23469.0,68.5612,68.5873,68.5264,68.5264,23469.0
2022-10-12 15:05:00,78.67,78.72,78.67,78.7,14647.0,68.5003,68.5438,68.5003,68.5264,14647.0
2022-10-12 15:10:00,78.7,78.72,78.68,78.69,32115.0,68.5264,68.5438,68.509,68.5177,32115.0
2022-10-12 15:15:00,78.69,78.73,78.66,78.7,29839.0,68.5177,68.5525,68.4916,68.5264,29839.0
2022-10-12 15:20:00,78.71,78.74,78.69,78.7,27755.0,68.5351,68.5612,68.5177,68.5264,27755.0
2022-10-12 15:25:00,78.71,78.72,78.68,78.7,23845.0,68.5351,68.5438,68.509,68.5264,23845.0
2022-10-12 15:30:00,78.69,78.71,78.66,78.7,17876.0,68.5177,68.5351,68.4916,68.5264,17876.0
2022-10-12 15:35:00,78.69,78.71,78.67,78.69,11982.0,68.5177,68.5351,68.5003,68.5177,11982.0
2022-10-12 15:40:00,78.69,78.75,78.68,78.72,22963.0,68.5177,68.5699,68.509,68.5438,22963.0
2022-10-12 15:45:00,78.72,78.72,78.66,78.67,151572.0,68.5438,68.5438,68.4916,68.5003,151572.0
2022-10-12 15:50:00,78.67,78.7,78.64,78.67,94632.0,68.5003,68.5264,68.4741,68.5003,94632.0
2022-10-12 15:55:00,78.67,78.72,78.63,78.65,80391.0,68.5003,68.5438,68.4654,68.4829,80391.0
2022-10-13 09:30:00,77.33,77.45,77.16,77.27,144294.0,67.3335,67.438,67.1855,67.2812,144294.0
2022-10-13 09:35:00,77.31,77.38,77.11,77.15,103363.0,67.3161,67.377,67.1419,67.1768,103363.0
2022-10-13 09:40:00,77.14,77.21,77.09,77.19,105978.0,67.1681,67.229,67.1245,67.2116,105978.0
2022-10-13 09:45:00,77.17,77.25,77.15,77.21,194764.0,67.1942,67.2638,67.1768,67.229,194764.0
2022-10-13 09:50:00,77.22,77.56,77.21,77.53,348074.0,67.2377,67.5338,67.229,67.5076,348074.0
2022-10-13 09:55:00,77.53,77.58,77.39,77.55,244222.0,67.5076,67.5512,67.3857,67.5251,244222.0
2022-10-13 10:00:00,77.55,77.7,77.51,77.69,169407.0,67.5251,67.6557,67.4902,67.647,169407.0
2022-10-13 10:05:00,77.69,77.75,77.63,77.74,73350.0,67.647,67.6992,67.5947,67.6905,73350.0
2022-10-13 10:10:00,77.74,77.85,77.61,77.85,84751.0,67.6905,67.7863,67.5773,67.7863,84751.0
2022-10-13 10:15:00,77.84,77.96,77.8,77.93,88156.0,67.7776,67.8821,67.7427,67.8559,88156.0
2022-10-13 10:20:00,77.92,77.93,77.76,77.79,222875.0,67.8472,67.8559,67.7079,67.734,222875.0
2022-10-13 10:25:00,77.8,77.8,77.64,77.69,76381.0,67.7427,67.7427,67.6034,67.647,76381.0
2022-10-13 10:30:00,77.67,77.82,77.66,77.72,66256.0,67.6295,67.7601,67.6208,67.6731,66256.0
2022-10-13 10:35:00,77.71,77.87,77.71,77.84,95318.0,67.6644,67.8037,67.6644,67.7776,95318.0
2022-10-13 10:40:00,77.84,77.92,77.79,77.79,127879.0,67.7776,67.8472,67.734,67.734,127879.0
2022-10-13 10:45:00,77.79,77.91,77.79,77.91,71287.0,67.734,67.8385,67.734,67.8385,71287.0
2022-10-13 10:50:00,77.91,77.91,77.82,77.88,31060.0,67.8385,67.8385,67.7601,67.8124,31060.0
2022-10-13 10:55:00,77.87,77.95,77.79,77.79,154568.0,67.8037,67.8733,67.734,67.734,154568.0
2022-10-13 11:00:00,77.77,77.83,77.73,77.83,42757.0,67.7166,67.7689,67.6818,67.7689,42757.0
2022-10-13 11:05:00,77.83,78.01,77.82,77.95,154999.0,67.7689,67.9256,67.7601,67.8733,154999.0
2022-10-13 11:10:00,77.93,78.02,77.88,78.02,83895.0,67.8559,67.9343,67.8124,67.9343,83895.0
2022-10-13 11:15:00,78.03,78.21,77.96,78.21,134961.0,67.943,68.0997,67.8821,68.0997,134961.0
2022-10-13 11:20:00,78.24,78.52,78.24,78.24,79567.0,68.1259,68.3697,68.1259,68.1259,79567.0
2022-10-13 11:25:00,78.23,78.29,78.16,78.25,99957.0,68.1171,68.1694,68.0562,68.1346,99957.0
2022-10-13 11:30:00,78.28,78.34,78.24,78.34,19663.0,68.1607,68.2129,68.1259,68.2129,19663.0
2022-10-13 11:35:00,78.36,78.68,78.36,78.68,82870.0,68.2303,68.509,68.2303,68.509,82870.0
2022-10-13 11:40:00,78.67,78.75,78.58,78.6,92836.0,68.5003,68.5699,68.4219,68.4393,92836.0
2022-10-13 11:45:00,78.61,78.62,78.49,78.6,50175.0,68.448,68.4567,68.3435,68.4393,50175.0
2022-10-13 11:50:00,78.59,78.6,78.5,78.55,143905.0,68.4306,68.4393,68.3522,68.3958,143905.0
2022-10-13 11:55:00,78.55,78.55,78.5,78.54,34144.0,68.3958,68.3958,68.3522,68.3871,34144.0
2022-10-13 12:00:00,78.55,78.69,78.55,78.68,65412.0,68.3958,68.5177,68.3958,68.509,65412.0
2022-10-13 12:05:00,78.69,78.78,78.64,78.73,99802.0,68.5177,68.596,68.4741,68.5525,99802.0
2022-10-13 12:10:00,78.73,78.74,78.59,78.64,124681.0,68.5525,68.5612,68.4306,68.4741,124681.0
2022-10-13 12:15:00,78.64,78.65,78.5,78.51,31967.0,68.4741,68.4829,68.3522,68.361,31967.0
2022-10-13 12:20:00,78.5,78.54,78.48,78.52,28427.0,68.3522,68.3871,68.3348,68.3697,28427.0
2022-10-13 12:25:00,78.49,78.54,78.45,78.46,46131.0,68.3435,68.3871,68.3087,68.3174,46131.0
2022-10-13 12:30:00,78.46,78.51,78.43,78.5,31651.0,68.3174,68.361,68.2913,68.3522,31651.0
2022-10-13 12:35:00,78.5,78.51,78.43,78.43,67039.0,68.3522,68.361,68.2913,68.2913,67039.0
2022-10-13 12:40:00,78.43,78.48,78.42,78.44,73228.0,68.2913,68.3348,68.2826,68.3,73228.0
2022-10-13 12:45:00,78.45,78.45,78.35,78.39,59073.0,68.3087,68.3087,68.2216,68.2565,59073.0
2022-10-13 12:50:00,78.4,78.47,78.39,78.4,69474.0,68.2652,68.3261,68.2565,68.2652,69474.0
2022-10-13 12:55:00,78.39,78.43,78.34,78.41,68898.0,68.2565,68.2913,68.2129,68.2739,68898.0
2022-10-13 13:00:00,78.41,78.52,78.32,78.5,89439.0,68.2739,68.3697,68.1955,68.3522,89439.0
2022-10-13 13:05:00,78.5,78.51,78.41,78.41,90807.0,68.3522,68.361,68.2739,68.2739,90807.0
2022-10-13 13:10:00,78.41,78.45,78.35,78.4,88323.0,68.2739,68.3087,68.2216,68.2652,88323.0
2022-10-13 13:15:00,78.43,78.53,78.41,78.52,63782.0,68.2913,68.3784,68.2739,68.3697,63782.0
2022-10-13 13:20:00,78.53,78.65,78.53,78.64,27295.0,68.3784,68.4829,68.3784,68.4741,27295.0
2022-10-13 13:25:00,78.63,78.86,78.63,78.75,342483.0,68.4654,68.6657,68.4654,68.5699,342483.0
2022-10-13 13:30:00,78.75,78.87,78.75,78.86,93002.0,68.5699,68.6744,68.5699,68.6657,93002.0
2022-10-13 13:35:00,78.86,78.87,78.75,78.81,211303.0,68.6657,68.6744,68.5699,68.6222,211303.0
2022-10-13 13:40:00,78.81,78.84,78.8,78.82,104560.0,68.6222,68.6483,68.6135,68.6309,104560.0
2022-10-13 13:45:00,78.81,78.87,78.79,78.83,115492.0,68.6222,68.6744,68.6048,68.6396,115492.0
2022-10-13 13:50:00,78.84,78.89,78.81,78.82,59665.0,68.6483,68.6918,68.6222,68.6309,59665.0
2022-10-13 13:55:00,78.82,78.87,78.77,78.77,56438.0,68.6309,68.6744,68.5873,68.5873,56438.0
2022-10-13 14:00:00,78.78,78.85,78.74,78.8,112873.0,68.596,68.657,68.5612,68.6135,112873.0
2022-10-13 14:05:00,78.81,78.82,78.73,78.75,109833.0,68.6222,68.6309,68.5525,68.5699,109833.0
2022-10-13 14:10:00,78.74,78.75,78.6,78.67,64209.0,68.5612,68.5699,68.4393,68.5003,64209.0
2022-10-13 14:15:00,78.67,78.76,78.67,78.74,59415.0,68.5003,68.5786,68.5003,68.5612,59415.0
2022-10-13 14:20:00,78.73,78.76,78.64,78.66,61736.0,68.5525,68.5786,68.4741,68.4916,61736.0
2022-10-13 14:25:00,78.66,78.68,78.5,78.58,59835.0,68.4916,68.509,68.3522,68.4219,59835.0
2022-10-13 14:30:00,78.59,78.62,78.57,78.6,64899.0,68.4306,68.4567,68.4132,68.4393,64899.0
2022-10-13 14:35:00,78.62,78.8,78.6,78.74,104110.0,68.4567,68.6135,68.4393,68.5612,104110.0
2022-10-13 14:40:00,78.73,78.74,78.66,78.7,70385.0,68.5525,68.5612,68.4916,68.5264,70385.0
2022-10-13 14:45:00,78.71,78.72,78.67,78.7,36970.0,68.5351,68.5438,68.5003,68.5264,36970.0
2022-10-13 14:50:00,78.68,78.7,78.65,78.68,58127.0,68.509,68.5264,68.4829,68.509,58127.0
2022-10-13 14:55:00,78.67,78.68,78.63,78.66,54760.0,68.5003,68.509,68.4654,68.4916,54760.0
2022-10-13 15:00:00,78.66,78.66,78.6,78.62,83437.0,68.4916,68.4916,68.4393,68.4567,83437.0
2022-10-13 15:05:00,78.61,78.73,78.61,78.73,38851.0,68.448,68.5525,68.448,68.5525,38851.0
2022-10-13 15:10:00,78.73,78.73,78.64,78.64,43155.0,68.5525,68.5525,68.4741,68.4741,43155.0
2022-10-13 15:15:00,78.64,78.66,78.57,78.57,112202.0,68.4741,68.4916,68.4132,68.4132,112202.0
2022-10-13 15:20:00,78.57,78.59,78.47,78.56,143301.0,68.4132,68.4306,68.3261,68.4045,143301.0
2022-10-13 15:25:00,78.56,78.56,78.45,78.45,177574.0,68.4045,68.4045,68.3087,68.3087,177574.0
2022-10-13 15:30:00,78.45,78.5,78.36,78.42,268720.0,68.3087,68.3522,68.2303,68.2826,268720.0
2022-10-13 15:35:00,78.41,78.41,78.36,78.4,78868.0,68.2739,68.2739,68.2303,68.2652,78868.0
2022-10-13 15:40:00,78.4,78.46,78.36,78.44,62892.0,68.2652,68.3174,68.2303,68.3,62892.0
2022-10-13 15:45:00,78.43,78.46,78.38,78.39,137709.0,68.2913,68.3174,68.2478,68.2565,137709.0
2022-10-13 15:50:00,78.39,78.46,78.34,78.46,275936.0,68.2565,68.3174,68.2129,68.3174,275936.0
2022-10-13 15:55:00,78.46,78.46,78.37,78.37,165742.0,68.3174,68.3174,68.2391,68.2391,165742.0
2022-10-14 09:30:00,79.06,79.06,78.71,78.73,262619.0,68.8399,68.8399,68.5351,68.5525,262619.0
2022-10-14 09:35:00,78.73,78.92,78.72,78.91,83540.0,68.5525,68.718,68.5438,68.7092,83540.0
2022-10-14 09:40:00,78.91,78.91,78.62,78.64,194173.0,68.7092,68.7092,68.4567,68.4741,194173.0
2022-10-14 09:45:00,78.63,78.64,78.51,78.57,147750.0,68.4654,68.4741,68.361,68.4132,147750.0
2022-10-14 09:50:00,78.57,78.67,78.38,78.45,517805.0,68.4132,68.5003,68.2478,68.3087,517805.0
2022-10-14 09:55:00,78.47,78.5,78.32,78.37,216777.0,68.3261,68.3522,68.1955,68.2391,216777.0
2022-10-14 10:00:00,78.39,78.4,77.95,78.15,91395.0,68.2565,68.2652,67.8733,68.0475,91395.0
2022-10-14 10:05:00,78.15,78.25,78.13,78.17,88706.0,68.0475,68.1346,68.0301,68.0649,88706.0
2022-10-14 10:10:00,78.17,78.18,77.99,78.03,174022.0,68.0649,68.0736,67.9082,67.943,174022.0
2022-10-14 10:15:00,78.02,78.06,77.92,77.97,113434.0,67.9343,67.9691,67.8472,67.8908,113434.0
2022-10-14 10:20:00,77.97,77.97,77.84,77.87,76957.0,67.8908,67.8908,67.7776,67.8037,76957.0
2022-10-14 10:25:00,77.86,78.04,77.85,77.95,48980.0,67.795,67.9517,67.7863,67.8733,48980.0
2022-10-14 10:30:00,77.96,78.18,77.94,78.11,192803.0,67.8821,68.0736,67.8646,68.0127,192803.0
2022-10-14 10:35:00,78.09,78.24,78.09,78.19,196000.0,67.9952,68.1259,67.9952,68.0823,196000.0
2022-10-14 10:40:00,78.18,78.23,78.01,78.05,119396.0,68.0736,68.1171,67.9256,67.9604,119396.0
2022-10-14 10:45:00,78.05,78.05,77.96,77.97,67766.0,67.9604,67.9604,67.8821,67.8908,67766.0
2022-10-14 10:50:00,77.98,78.12,77.96,78.05,40686.0,67.8995,68.0214,67.8821,67.9604,40686.0
2022-10-14 10:55:00,78.05,78.15,78.03,78.09,20959.0,67.9604,68.0475,67.943,67.9952,20959.0
2022-10-14 11:00:00,78.09,78.18,78.08,78.14,90819.0,67.9952,68.0736,67.9865,68.0388,90819.0
2022-10-14 11:05:00,78.14,78.14,77.98,78.01,144373.0,68.0388,68.0388,67.8995,67.9256,144373.0
2022-10-14 11:10:00,78.02,78.06,77.9,77.92,69493.0,67.9343,67.9691,67.8298,67.8472,69493.0
2022-10-14 11:15:00,77.93,77.94,77.83,77.84,23523.0,67.8559,67.8646,67.7689,67.7776,23523.0
2022-10-14 11:20:00,77.87,77.93,77.87,77.9,22817.0,67.8037,67.8559,67.8037,67.8298,22817.0
2022-10-14 11:25:00,77.89,77.96,77.87,77.93,33337.0,67.8211,67.8821,67.8037,67.8559,33337.0
2022-10-14 11:30:00,77.91,77.91,77.8,77.81,60459.0,67.8385,67.8385,67.7427,67.7514,60459.0
2022-10-14 11:35:00,77.81,77.88,77.8,77.86,68446.0,67.7514,67.8124,67.7427,67.795,68446.0
2022-10-14 11:40:00,77.86,77.88,77.79,77.81,47194.0,67.795,67.8124,67.734,67.7514,47194.0
2022-10-14 11:45:00,77.81,77.85,77.79,77.83,72060.0,67.7514,67.7863,67.734,67.7689,72060.0
2022-10-14 11:50:00,77.83,77.88,77.8,77.85,24613.0,67.7689,67.8124,67.7427,67.7863,24613.0
2022-10-14 11:55:00,77.84,77.89,77.8,77.8,20286.0,67.7776,67.8211,67.7427,67.7427,20286.0
2022-10-14 12:00:00,77.8,78.06,77.8,78.02,153127.0,67.7427,67.9691,67.7427,67.9343,153127.0
2022-10-14 12:05:00,78.02,78.06,77.88,77.88,162968.0,67.9343,67.9691,67.8124,67.8124,162968.0
2022-10-14 12:10:00,77.88,77.92,77.86,77.9,138144.0,67.8124,67.8472,67.795,67.8298,138144.0
2022-10-14 12:15:00,77.89,77.9,77.83,77.89,41949.0,67.8211,67.8298,67.7689,67.8211,41949.0
2022-10-14 12:20:00,77.89,77.92,77.82,77.88,77705.0,67.8211,67.8472,67.7601,67.8124,77705.0
2022-10-14 12:25:00,77.88,77.93,77.87,77.93,37083.0,67.8124,67.8559,67.8037,67.8559,37083.0
2022-10-14 12:30:00,77.94,77.98,77.91,77.91,61219.0,67.8646,67.8995,67.8385,67.8385,61219.0
2022-10-14 12:35:00,77.91,77.99,77.9,77.96,17631.0,67.8385,67.9082,67.8298,67.8821,17631.0
2022-10-14 12:40:00,77.95,78.05,77.95,78.02,19331.0,67.8733,67.9604,67.8733,67.9343,19331.0
2022-10-14 12:45:00,78.0,78.05,77.93,77.93,47429.0,67.9169,67.9604,67.8559,67.8559,47429.0
2022-10-14 12:50:00,77.92,77.93,77.86,77.89,13063.0,67.8472,67.8559,67.795,67.8211,13063.0
2022-10-14 12:55:00,77.88,77.91,77.87,77.9,3850.0,67.8124,67.8385,67.8037,67.8298,3850.0
2022-10-14 13:00:00,77.91,77.98,77.91,77.94,13940.0,67.8385,67.8995,67.8385,67.8646,13940.0
2022-10-14 13:05:00,77.92,77.93,77.82,77.84,50536.0,67.8472,67.8559,67.7601,67.7776,50536.0
2022-10-14 13:10:00,77.84,77.88,77.82,77.83,29804.0,67.7776,67.8124,67.7601,67.7689,29804.0
2022-10-14 13:15:00,77.82,77.87,77.82,77.83,110194.0,67.7601,67.8037,67.7601,67.7689,110194.0
2022-10-14 13:20:00,77.83,77.86,77.79,77.83,10902.0,67.7689,67.795,67.734,67.7689,10902.0
2022-10-14 13:25:00,77.83,77.89,77.8,77.89,24678.0,67.7689,67.8211,67.7427,67.8211,24678.0
2022-10-14 13:30:00,77.89,77.93,77.82,77.82,285361.0,67.8211,67.8559,67.7601,67.7601,285361.0
2022-10-14 13:35:00,77.82,77.83,77.78,77.82,124986.0,67.7601,67.7689,67.7253,67.7601,124986.0
2022-10-14 13:40:00,77.81,77.87,77.8,77.86,161590.0,67.7514,67.8037,67.7427,67.795,161590.0
2022-10-14 13:45:00,77.87,77.91,77.85,77.86,12011.0,67.8037,67.8385,67.7863,67.795,12011.0
2022-10-14 13:50:00,77.84,77.87,77.83,77.85,22334.0,67.7776,67.8037,67.7689,67.7863,22334.0
2022-10-14 13:55:00,77.85,77.88,77.84,77.87,8677.0,67.7863,67.8124,67.7776,67.8037,8677.0
2022-10-14 14:00:00,77.87,77.88,77.79,77.86,55700.0,67.8037,67.8124,67.734,67.795,55700.0
2022-10-14 14:05:00,77.85,77.88,77.8,77.83,8974.0,67.7863,67.8124,67.7427,67.7689,8974.0
2022-10-14 14:10:00,77.85,77.85,77.77,77.8,94983.0,67.7863,67.7863,67.7166,67.7427,94983.0
2022-10-14 14:15:00,77.8,77.8,77.74,77.76,44952.0,67.7427,67.7427,67.6905,67.7079,44952.0
2022-10-14 14:20:00,77.76,77.83,77.75,77.82,14420.0,67.7079,67.7689,67.6992,67.7601,14420.0
2022-10-14 14:25:00,77.81,77.85,77.79,77.85,26090.0,67.7514,67.7863,67.734,67.7863,26090.0
2022-10-14 14:30:00,77.84,77.88,77.83,77.84,61879.0,67.7776,67.8124,67.7689,67.7776,61879.0
2022-10-14 14:35:00,77.83,77.88,77.82,77.88,26713.0,67.7689,67.8124,67.7601,67.8124,26713.0
2022-10-14 14:40:00,77.88,77.91,77.87,77.9,69963.0,67.8124,67.8385,67.8037,67.8298,69963.0
2022-10-14 14:45:00,77.9,77.93,77.89,77.91,55340.0,67.8298,67.8559,67.8211,67.8385,55340.0
2022-10-14 14:50:00,77.91,77.91,77.87,77.9,66166.0,67.8385,67.8385,67.8037,67.8298,66166.0
2022-10-14 14:55:00,77.89,77.92,77.88,77.92,76100.0,67.8211,67.8472,67.8124,67.8472,76100.0
2022-10-14 15:00:00,77.93,78.02,77.92,78.01,49638.0,67.8559,67.9343,67.8472,67.9256,49638.0
2022-10-14 15:05:00,78.01,78.01,77.96,77.97,33598.0,67.9256,67.9256,67.8821,67.8908,33598.0
2022-10-14 15:10:00,77.95,77.96,77.88,77.89,88346.0,67.8733,67.8821,67.8124,67.8211,88346.0
2022-10-14 15:15:00,77.89,77.91,77.87,77.9,50209.0,67.8211,67.8385,67.8037,67.8298,50209.0
2022-10-14 15:20:00,77.9,77.96,77.89,77.95,88907.0,67.8298,67.8821,67.8211,67.8733,88907.0
2022-10-14 15:25:00,77.94,78.02,77.92,78.02,107539.0,67.8646,67.9343,67.8472,67.9343,107539.0
2022-10-14 15:30:00,78.02,78.03,77.97,78.01,53179.0,67.9343,67.943,67.8908,67.9256,53179.0
2022-10-14 15:35:00,78.02,78.03,77.98,77.99,36246.0,67.9343,67.943,67.8995,67.9082,36246.0
2022-10-14 15:40:00,77.99,78.0,77.94,77.95,155922.0,67.9082,67.9169,67.8646,67.8733,155922.0
2022-10-14 15:45:00,77.95,77.97,77.95,77.97,179427.0,67.8733,67.8908,67.8733,67.8908,179427.0
2022-10-14 15:50:00,77.97,78.0,77.95,77.96,72215.0,67.8908,67.9169,67.8733,67.8821,72215.0
2022-10-14 15:55:00,77.96,77.96,77.83,77.86,142933.0,67.8821,67.8821,67.7689,67.795,142933.0
2022-10-17 09:30:00,78.5,78.71,78.48,78.66,206842.0,68.3522,68.5351,68.3348,68.4916,206842.0
2022-10-17 09:35:00,78.66,78.86,78.66,78.84,88441.0,68.4916,68.6657,68.4916,68.6483,88441.0
2022-10-17 09:40:00,78.85,78.95,78.8,78.8,64001.0,68.657,68.7441,68.6135,68.6135,64001.0
2022-10-17 09:45:00,78.78,78.79,78.67,78.7,98826.0,68.596,68.6048,68.5003,68.5264,98826.0
2022-10-17 09:50:00,78.7,78.71,78.54,78.58,46269.0,68.5264,68.5351,68.3871,68.4219,46269.0
2022-10-17 09:55:00,78.59,78.6,78.38,78.43,43473.0,68.4306,68.4393,68.2478,68.2913,43473.0
2022-10-17 10:00:00,78.44,78.54,78.42,78.53,175005.0,68.3,68.3871,68.2826,68.3784,175005.0
2022-10-17 10:05:00,78.55,78.6,78.5,78.56,187841.0,68.3958,68.4393,68.3522,68.4045,187841.0
2022-10-17 10:10:00,78.56,78.67,78.56,78.67,65466.0,68.4045,68.5003,68.4045,68.5003,65466.0
2022-10-17 10:15:00,78.67,78.68,78.58,78.59,122697.0,68.5003,68.509,68.4219,68.4306,122697.0
2022-10-17 10:20:00,78.6,78.64,78.51,78.51,101067.0,68.4393,68.4741,68.361,68.361,101067.0
2022-10-17 10:25:00,78.51,78.51,78.47,78.49,39391.0,68.361,68.361,68.3261,68.3435,39391.0
2022-10-17 10:30:00,78.49,78.53,78.45,78.49,66380.0,68.3435,68.3784,68.3087,68.3435,66380.0
2022-10-17 10:35:00,78.5,78.54,78.48,78.5,102301.0,68.3522,68.3871,68.3348,68.3522,102301.0
2022-10-17 10:40:00,78.51,78.53,78.49,78.5,9330.0,68.361,68.3784,68.3435,68.3522,9330.0
2022-10-17 10:45:00,78.5,78.51,78.43,78.44,24122.0,68.3522,68.361,68.2913,68.3,24122.0
2022-10-17 10:50:00,78.45,78.46,78.41,78.45,54782.0,68.3087,68.3174,68.2739,68.3087,54782.0
2022-10-17 10:55:00,78.44,78.46,78.37,78.39,54426.0,68.3,68.3174,68.2391,68.2565,54426.0
2022-10-17 11:00:00,78.39,78.41,78.38,78.39,55267.0,68.2565,68.2739,68.2478,68.2565,55267.0
2022-10-17 11:05:00,78.39,78.39,78.27,78.29,66651.0,68.2565,68.2565,68.152,68.1694,66651.0
2022-10-17 11:10:00,78.3,78.35,78.3,78.31,39541.0,68.1781,68.2216,68.1781,68.1868,39541.0
2022-10-17 11:15:00,78.31,78.32,78.29,78.3,33280.0,68.1868,68.1955,68.1694,68.1781,33280.0
2022-10-17 11:20:00,78.3,78.39,78.29,78.39,78942.0,68.1781,68.2565,68.1694,68.2565,78942.0
2022-10-17 11:25:00,78.39,78.55,78.38,78.55,156364.0,68.2565,68.3958,68.2478,68.3958,156364.0
2022-10-17 11:30:00,78.56,78.63,78.54,78.62,283040.0,68.4045,68.4654,68.3871,68.4567,283040.0
2022-10-17 11:35:00,78.61,78.63,78.59,78.61,67857.0,68.448,68.4654,68.4306,68.448,67857.0
2022-10-17 11:40:00,78.61,78.71,78.6,78.67,56147.0,68.448,68.5351,68.4393,68.5003,56147.0
2022-10-17 11:45:00,78.68,78.7,78.62,78.63,128516.0,68.509,68.5264,68.4567,68.4654,128516.0
2022-10-17 11:50:00,78.63,78.7,78.63,78.68,25369.0,68.4654,68.5264,68.4654,68.509,25369.0
2022-10-17 11:55:00,78.67,78.68,78.64,78.67,10935.0,68.5003,68.509,68.4741,68.5003,10935.0
2022-10-17 12:00:00,78.67,78.67,78.63,78.64,17509.0,68.5003,68.5003,68.4654,68.4741,17509.0
2022-10-17 12:05:00,78.63,78.68,78.63,78.64,37061.0,68.4654,68.509,68.4654,68.4741,37061.0
2022-10-17 12:10:00,78.65,78.65,78.56,78.64,64102.0,68.4829,68.4829,68.4045,68.4741,64102.0
2022-10-17 12:15:00,78.63,78.64,78.59,78.61,22157.0,68.4654,68.4741,68.4306,68.448,22157.0
2022-10-17 12:20:00,78.59,78.63,78.56,78.62,29002.0,68.4306,68.4654,68.4045,68.4567,29002.0
2022-10-17 12:25:00,78.62,78.65,78.61,78.63,33297.0,68.4567,68.4829,68.448,68.4654,33297.0
2022-10-17 12:30:00,78.62,78.63,78.59,78.62,15722.0,68.4567,68.4654,68.4306,68.4567,15722.0
2022-10-17 12:35:00,78.62,78.63,78.54,78.54,64253.0,68.4567,68.4654,68.3871,68.3871,64253.0
2022-10-17 12:40:00,78.54,78.54,78.43,78.53,155329.0,68.3871,68.3871,68.2913,68.3784,155329.0
2022-10-17 12:45:00,78.53,78.55,78.49,78.52,65830.0,68.3784,68.3958,68.3435,68.3697,65830.0
2022-10-17 12:50:00,78.52,78.57,78.52,78.56,19290.0,68.3697,68.4132,68.3697,68.4045,19290.0
2022-10-17 12:55:00,78.56,78.56,78.48,78.48,27697.0,68.4045,68.4045,68.3348,68.3348,27697.0
2022-10-17 13:00:00,78.48,78.52,78.4,78.45,143797.0,68.3348,68.3697,68.2652,68.3087,143797.0
2022-10-17 13:05:00,78.46,78.51,78.46,78.51,26259.0,68.3174,68.361,68.3174,68.361,26259.0
2022-10-17 13:10:00,78.5,78.53,78.49,78.49,44390.0,68.3522,68.3784,68.3435,68.3435,44390.0
2022-10-17 13:15:00,78.5,78.53,78.49,78.49,28291.0,68.3522,68.3784,68.3435,68.3435,28291.0
2022-10-17 13:20:00,78.5,78.58,78.48,78.56,44852.0,68.3522,68.4219,68.3348,68.4045,44852.0
2022-10-17 13:25:00,78.56,78.57,78.52,78.54,31903.0,68.4045,68.4132,68.3697,68.3871,31903.0
2022-10-17 13:30:00,78.55,78.56,78.51,78.53,36956.0,68.3958,68.4045,68.361,68.3784,36956.0
2022-10-17 13:35:00,78.54,78.54,78.5,78.51,10785.0,68.3871,68.3871,68.3522,68.361,10785.0
2022-10-17 13:40:00,78.5,78.51,78.47,78.48,27982.0,68.3522,68.361,68.3261,68.3348,27982.0
2022-10-17 13:45:00,78.47,78.51,78.46,78.49,66425.0,68.3261,68.361,68.3174,68.3435,66425.0
2022-10-17 13:50:00,78.49,78.51,78.47,78.5,26148.0,68.3435,68.361,68.3261,68.3522,26148.0
2022-10-17 13:55:00,78.51,78.51,78.48,78.48,26269.0,68.361,68.361,68.3348,68.3348,26269.0
2022-10-17 14:00:00,78.49,78.51,78.46,78.46,45208.0,68.3435,68.361,68.3174,68.3174,45208.0
2022-10-17 14:05:00,78.46,78.48,78.39,78.42,36747.0,68.3174,68.3348,68.2565,68.2826,36747.0
2022-10-17 14:10:00,78.41,78.42,78.36,78.36,15932.0,68.2739,68.2826,68.2303,68.2303,15932.0
2022-10-17 14:15:00,78.36,78.36,78.33,78.34,34259.0,68.2303,68.2303,68.2042,68.2129,34259.0
2022-10-17 14:20:00,78.34,78.35,78.33,78.33,15250.0,68.2129,68.2216,68.2042,68.2042,15250.0
2022-10-17 14:25:00,78.34,78.36,78.31,78.33,24750.0,68.2129,68.2303,68.1868,68.2042,24750.0
2022-10-17 14:30:00,78.33,78.34,78.27,78.3,35018.0,68.2042,68.2129,68.152,68.1781,35018.0
2022-10-17 14:35:00,78.31,78.34,78.3,78.32,56794.0,68.1868,68.2129,68.1781,68.1955,56794.0
2022-10-17 14:40:00,78.31,78.32,78.3,78.31,22458.0,68.1868,68.1955,68.1781,68.1868,22458.0
2022-10-17 14:45:00,78.31,78.33,78.31,78.33,33437.0,68.1868,68.2042,68.1868,68.2042,33437.0
2022-10-17 14:50:00,78.32,78.33,78.3,78.32,16537.0,68.1955,68.2042,68.1781,68.1955,16537.0
2022-10-17 14:55:00,78.32,78.33,78.29,78.29,19545.0,68.1955,68.2042,68.1694,68.1694,19545.0
2022-10-17 15:00:00,78.3,78.31,78.26,78.27,57479.0,68.1781,68.1868,68.1433,68.152,57479.0
2022-10-17 15:05:00,78.28,78.29,78.26,78.27,47564.0,68.1607,68.1694,68.1433,68.152,47564.0
2022-10-17 15:10:00,78.27,78.28,78.24,78.25,26102.0,68.152,68.1607,68.1259,68.1346,26102.0
2022-10-17 15:15:00,78.25,78.25,78.21,78.23,33095.0,68.1346,68.1346,68.0997,68.1171,33095.0
2022-10-17 15:20:00,78.23,78.25,78.2,78.2,67404.0,68.1171,68.1346,68.091,68.091,67404.0
2022-10-17 15:25:00,78.2,78.24,78.2,78.22,40027.0,68.091,68.1259,68.091,68.1084,40027.0
2022-10-17 15:30:00,78.21,78.21,78.18,78.2,74315.0,68.0997,68.0997,68.0736,68.091,74315.0
2022-10-17 15:35:00,78.2,78.2,78.14,78.16,83267.0,68.091,68.091,68.0388,68.0562,83267.0
2022-10-17 15:40:00,78.16,78.21,78.14,78.18,100583.0,68.0562,68.0997,68.0388,68.0736,100583.0
2022-10-17 15:45:00,78.18,78.19,78.14,78.15,74288.0,68.0736,68.0823,68.0388,68.0475,74288.0
2022-10-17 15:50:00,78.15,78.21,78.14,78.19,185153.0,68.0475,68.0997,68.0388,68.0823,185153.0
2022-10-17 15:55:00,78.19,78.22,78.14,78.22,261232.0,68.0823,68.1084,68.0388,68.1084,261232.0
2022-10-18 09:30:00,78.64,78.94,78.63,78.91,183662.0,68.4741,68.7354,68.4654,68.7092,183662.0
2022-10-18 09:35:00,78.91,79.13,78.91,79.08,501703.0,68.7092,68.9008,68.7092,68.8573,501703.0
2022-10-18 09:40:00,79.06,79.08,78.99,79.06,66450.0,68.8399,68.8573,68.7789,68.8399,66450.0
2022-10-18 09:45:00,79.05,79.05,78.89,78.97,185060.0,68.8311,68.8311,68.6918,68.7615,185060.0
2022-10-18 09:50:00,78.97,79.0,78.82,78.83,146087.0,68.7615,68.7876,68.6309,68.6396,146087.0
2022-10-18 09:55:00,78.83,78.95,78.77,78.82,153901.0,68.6396,68.7441,68.5873,68.6309,153901.0
2022-10-18 10:00:00,78.82,78.91,78.8,78.9,146767.0,68.6309,68.7092,68.6135,68.7005,146767.0
2022-10-18 10:05:00,78.9,78.94,78.89,78.92,171185.0,68.7005,68.7354,68.6918,68.718,171185.0
2022-10-18 10:10:00,78.95,79.02,78.93,79.0,91548.0,68.7441,68.805,68.7267,68.7876,91548.0
2022-10-18 10:15:00,79.0,79.01,78.92,78.95,251351.0,68.7876,68.7963,68.718,68.7441,251351.0
2022-10-18 10:20:00,78.96,79.01,78.93,78.94,165491.0,68.7528,68.7963,68.7267,68.7354,165491.0
2022-10-18 10:25:00,78.94,78.96,78.9,78.93,112516.0,68.7354,68.7528,68.7005,68.7267,112516.0
2022-10-18 10:30:00,78.93,78.94,78.81,78.81,196335.0,68.7267,68.7354,68.6222,68.6222,196335.0
2022-10-18 10:35:00,78.8,78.82,78.75,78.78,24693.0,68.6135,68.6309,68.5699,68.596,24693.0
2022-10-18 10:40:00,78.78,78.79,78.75,78.76,27281.0,68.596,68.6048,68.5699,68.5786,27281.0
2022-10-18 10:45:00,78.75,78.86,78.74,78.85,81260.0,68.5699,68.6657,68.5612,68.657,81260.0
2022-10-18 10:50:00,78.82,78.87,78.82,78.84,113901.0,68.6309,68.6744,68.6309,68.6483,113901.0
2022-10-18 10:55:00,78.84,78.85,78.78,78.8,36617.0,68.6483,68.657,68.596,68.6135,36617.0
2022-10-18 11:00:00,78.8,78.8,78.69,78.74,46979.0,68.6135,68.6135,68.5177,68.5612,46979.0
2022-10-18 11:05:00,78.73,78.74,78.65,78.65,75839.0,68.5525,68.5612,68.4829,68.4829,75839.0
2022-10-18 11:10:00,78.64,78.68,78.5,78.53,164277.0,68.4741,68.509,68.3522,68.3784,164277.0
2022-10-18 11:15:00,78.52,78.55,78.45,78.45,45467.0,68.3697,68.3958,68.3087,68.3087,45467.0
2022-10-18 11:20:00,78.45,78.5,78.33,78.35,79857.0,68.3087,68.3522,68.2042,68.2216,79857.0
2022-10-18 11:25:00,78.34,78.39,78.33,78.37,105784.0,68.2129,68.2565,68.2042,68.2391,105784.0
2022-10-18 11:30:00,78.36,78.39,78.33,78.35,80287.0,68.2303,68.2565,68.2042,68.2216,80287.0
2022-10-18 11:35:00,78.35,78.35,78.18,78.24,48505.0,68.2216,68.2216,68.0736,68.1259,48505.0
2022-10-18 11:40:00,78.24,78.3,78.18,78.29,41755.0,68.1259,68.1781,68.0736,68.1694,41755.0
2022-10-18 11:45:00,78.29,78.46,78.28,78.46,158648.0,68.1694,68.3174,68.1607,68.3174,158648.0
2022-10-18 11:50:00,78.45,78.51,78.42,78.44,58080.0,68.3087,68.361,68.2826,68.3,58080.0
2022-10-18 11:55:00,78.44,78.44,78.35,78.43,43344.0,68.3,68.3,68.2216,68.2913,43344.0
2022-10-18 12:00:00,78.42,78.43,78.39,78.43,12216.0,68.2826,68.2913,68.2565,68.2913,12216.0
2022-10-18 12:05:00,78.42,78.48,78.36,78.47,16964.0,68.2826,68.3348,68.2303,68.3261,16964.0
2022-10-18 12:10:00,78.48,78.57,78.47,78.55,181887.0,68.3348,68.4132,68.3261,68.3958,181887.0
2022-10-18 12:15:00,78.56,78.67,78.56,78.63,159940.0,68.4045,68.5003,68.4045,68.4654,159940.0
2022-10-18 12:20:00,78.6,78.6,78.53,78.55,28598.0,68.4393,68.4393,68.3784,68.3958,28598.0
2022-10-18 12:25:00,78.55,78.55,78.51,78.54,9871.0,68.3958,68.3958,68.361,68.3871,9871.0
2022-10-18 12:30:00,78.55,78.6,78.53,78.6,14290.0,68.3958,68.4393,68.3784,68.4393,14290.0
2022-10-18 12:35:00,78.6,78.7,78.59,78.67,39394.0,68.4393,68.5264,68.4306,68.5003,39394.0
2022-10-18 12:40:00,78.67,78.72,78.66,78.66,73487.0,68.5003,68.5438,68.4916,68.4916,73487.0
2022-10-18 12:45:00,78.67,78.67,78.56,78.61,61051.0,68.5003,68.5003,68.4045,68.448,61051.0
2022-10-18 12:50:00,78.6,78.63,78.59,78.62,16837.0,68.4393,68.4654,68.4306,68.4567,16837.0
2022-10-18 12:55:00,78.61,78.63,78.56,78.57,25460.0,68.448,68.4654,68.4045,68.4132,25460.0
2022-10-18 13:00:00,78.57,78.58,78.39,78.41,38139.0,68.4132,68.4219,68.2565,68.2739,38139.0
2022-10-18 13:05:00,78.41,78.5,78.41,78.48,18270.0,68.2739,68.3522,68.2739,68.3348,18270.0
2022-10-18 13:10:00,78.48,78.56,78.48,78.56,10867.0,68.3348,68.4045,68.3348,68.4045,10867.0
2022-10-18 13:15:00,78.56,78.58,78.54,78.55,7929.0,68.4045,68.4219,68.3871,68.3958,7929.0
2022-10-18 13:20:00,78.55,78.57,78.53,78.56,8453.0,68.3958,68.4132,68.3784,68.4045,8453.0
2022-10-18 13:25:00,78.56,78.61,78.56,78.59,10669.0,68.4045,68.448,68.4045,68.4306,10669.0
2022-10-18 13:30:00,78.6,78.68,78.59,78.67,6021.0,68.4393,68.509,68.4306,68.5003,6021.0
2022-10-18 13:35:00,78.67,78.68,78.65,78.66,16695.0,68.5003,68.509,68.4829,68.4916,16695.0
2022-10-18 13:40:00,78.67,78.67,78.63,78.65,15969.0,68.5003,68.5003,68.4654,68.4829,15969.0
2022-10-18 13:45:00,78.65,78.67,78.58,78.67,7636.0,68.4829,68.5003,68.4219,68.5003,7636.0
2022-10-18 13:50:00,78.67,78.69,78.64,78.69,18813.0,68.5003,68.5177,68.4741,68.5177,18813.0
2022-10-18 13:55:00,78.69,78.71,78.67,78.68,6844.0,68.5177,68.5351,68.5003,68.509,6844.0
2022-10-18 14:00:00,78.68,78.7,78.64,78.65,20637.0,68.509,68.5264,68.4741,68.4829,20637.0
2022-10-18 14:05:00,78.66,78.66,78.61,78.64,18477.0,68.4916,68.4916,68.448,68.4741,18477.0
2022-10-18 14:10:00,78.65,78.67,78.64,78.67,9321.0,68.4829,68.5003,68.4741,68.5003,9321.0
2022-10-18 14:15:00,78.67,78.68,78.64,78.65,9968.0,68.5003,68.509,68.4741,68.4829,9968.0
2022-10-18 14:20:00,78.64,78.68,78.63,78.67,15062.0,68.4741,68.509,68.4654,68.5003,15062.0
2022-10-18 14:25:00,78.68,78.76,78.66,78.74,79179.0,68.509,68.5786,68.4916,68.5612,79179.0
2022-10-18 14:30:00,78.73,78.78,78.72,78.77,134263.0,68.5525,68.596,68.5438,68.5873,134263.0
2022-10-18 14:35:00,78.77,78.78,78.64,78.67,76598.0,68.5873,68.596,68.4741,68.5003,76598.0
2022-10-18 14:40:00,78.67,78.7,78.62,78.65,73265.0,68.5003,68.5264,68.4567,68.4829,73265.0
2022-10-18 14:45:00,78.65,78.67,78.58,78.59,224224.0,68.4829,68.5003,68.4219,68.4306,224224.0
2022-10-18 14:50:00,78.59,78.6,78.57,78.59,50099.0,68.4306,68.4393,68.4132,68.4306,50099.0
2022-10-18 14:55:00,78.59,78.65,78.57,78.62,147930.0,68.4306,68.4829,68.4132,68.4567,147930.0
2022-10-18 15:00:00,78.63,78.63,78.53,78.6,105443.0,68.4654,68.4654,68.3784,68.4393,105443.0
2022-10-18 15:05:00,78.6,78.64,78.59,78.64,69302.0,68.4393,68.4741,68.4306,68.4741,69302.0
2022-10-18 15:10:00,78.64,78.69,78.63,78.65,26837.0,68.4741,68.5177,68.4654,68.4829,26837.0
2022-10-18 15:15:00,78.65,78.69,78.65,78.67,11707.0,68.4829,68.5177,68.4829,68.5003,11707.0
2022-10-18 15:20:00,78.67,78.73,78.63,78.73,65893.0,68.5003,68.5525,68.4654,68.5525,65893.0
2022-10-18 15:25:00,78.73,78.75,78.7,78.72,37885.0,68.5525,68.5699,68.5264,68.5438,37885.0
2022-10-18 15:30:00,78.72,78.83,78.71,78.83,177511.0,68.5438,68.6396,68.5351,68.6396,177511.0
2022-10-18 15:35:00,78.83,78.9,78.81,78.9,38736.0,68.6396,68.7005,68.6222,68.7005,38736.0
2022-10-18 15:40:00,78.9,78.9,78.86,78.86,124527.0,68.7005,68.7005,68.6657,68.6657,124527.0
2022-10-18 15:45:00,78.86,78.94,78.82,78.92,207788.0,68.6657,68.7354,68.6309,68.718,207788.0
2022-10-18 15:50:00,78.92,79.02,78.91,79.0,223676.0,68.718,68.805,68.7092,68.7876,223676.0
2022-10-18 15:55:00,79.0,79.05,78.96,79.05,287617.0,68.7876,68.8311,68.7528,68.8311,287617.0
2022-10-19 09:30:00,78.09,78.26,78.07,78.25,95552.0,67.9952,68.1433,67.9778,68.1346,95552.0
2022-10-19 09:35:00,78.24,78.26,78.08,78.08,426615.0,68.1259,68.1433,67.9865,67.9865,426615.0
2022-10-19 09:40:00,78.07,78.09,78.04,78.06,117852.0,67.9778,67.9952,67.9517,67.9691,117852.0
2022-10-19 09:45:00,78.05,78.05,77.88,77.9,111390.0,67.9604,67.9604,67.8124,67.8298,111390.0
2022-10-19 09:50:00,77.88,78.04,77.88,78.03,122767.0,67.8124,67.9517,67.8124,67.943,122767.0
2022-10-19 09:55:00,78.03,78.06,77.95,77.97,46672.0,67.943,67.9691,67.8733,67.8908,46672.0
2022-10-19 10:00:00,77.96,78.06,77.93,78.05,59186.0,67.8821,67.9691,67.8559,67.9604,59186.0
2022-10-19 10:05:00,78.06,78.13,78.05,78.13,106522.0,67.9691,68.0301,67.9604,68.0301,106522.0
2022-10-19 10:10:00,78.13,78.25,78.1,78.24,181432.0,68.0301,68.1346,68.004,68.1259,181432.0
2022-10-19 10:15:00,78.24,78.28,78.17,78.2,93421.0,68.1259,68.1607,68.0649,68.091,93421.0
2022-10-19 10:20:00,78.21,78.33,78.2,78.31,131402.0,68.0997,68.2042,68.091,68.1868,131402.0
2022-10-19 10:25:00,78.32,78.4,78.3,78.39,127717.0,68.1955,68.2652,68.1781,68.2565,127717.0
2022-10-19 10:30:00,78.39,78.41,78.3,78.31,137428.0,68.2565,68.2739,68.1781,68.1868,137428.0
2022-10-19 10:35:00,78.31,78.35,78.29,78.33,49225.0,68.1868,68.2216,68.1694,68.2042,49225.0
2022-10-19 10:40:00,78.33,78.33,78.25,78.29,93916.0,68.2042,68.2042,68.1346,68.1694,93916.0
2022-10-19 10:45:00,78.3,78.32,78.25,78.27,67683.0,68.1781,68.1955,68.1346,68.152,67683.0
2022-10-19 10:50:00,78.26,78.28,78.17,78.2,63369.0,68.1433,68.1607,68.0649,68.091,63369.0
2022-10-19 10:55:00,78.2,78.2,78.1,78.11,56772.0,68.091,68.091,68.004,68.0127,56772.0
2022-10-19 11:00:00,78.11,78.12,78.04,78.08,45681.0,68.0127,68.0214,67.9517,67.9865,45681.0
2022-10-19 11:05:00,78.06,78.13,78.06,78.11,85108.0,67.9691,68.0301,67.9691,68.0127,85108.0
2022-10-19 11:10:00,78.11,78.17,78.08,78.09,118680.0,68.0127,68.0649,67.9865,67.9952,118680.0
2022-10-19 11:15:00,78.1,78.15,78.1,78.14,85365.0,68.004,68.0475,68.004,68.0388,85365.0
2022-10-19 11:20:00,78.13,78.17,78.11,78.11,124513.0,68.0301,68.0649,68.0127,68.0127,124513.0
2022-10-19 11:25:00,78.1,78.11,78.0,78.03,30625.0,68.004,68.0127,67.9169,67.943,30625.0
2022-10-19 11:30:00,78.03,78.1,77.99,78.08,142524.0,67.943,68.004,67.9082,67.9865,142524.0
2022-10-19 11:35:00,78.07,78.08,78.03,78.06,36607.0,67.9778,67.9865,67.943,67.9691,36607.0
2022-10-19 11:40:00,78.06,78.07,78.01,78.02,6749.0,67.9691,67.9778,67.9256,67.9343,6749.0
2022-10-19 11:45:00,78.02,78.06,78.02,78.04,22182.0,67.9343,67.9691,67.9343,67.9517,22182.0
2022-10-19 11:50:00,78.04,78.08,78.03,78.06,22295.0,67.9517,67.9865,67.943,67.9691,22295.0
2022-10-19 11:55:00,78.06,78.07,78.05,78.06,111926.0,67.9691,67.9778,67.9604,67.9691,111926.0
2022-10-19 12:00:00,78.06,78.08,78.0,78.04,246681.0,67.9691,67.9865,67.9169,67.9517,246681.0
2022-10-19 12:05:00,78.03,78.06,77.96,77.97,49510.0,67.943,67.9691,67.8821,67.8908,49510.0
2022-10-19 12:10:00,77.96,77.97,77.87,77.9,30680.0,67.8821,67.8908,67.8037,67.8298,30680.0
2022-10-19 12:15:00,77.89,77.93,77.88,77.92,6093.0,67.8211,67.8559,67.8124,67.8472,6093.0
2022-10-19 12:20:00,77.92,77.94,77.91,77.91,5315.0,67.8472,67.8646,67.8385,67.8385,5315.0
2022-10-19 12:25:00,77.91,77.97,77.88,77.96,96935.0,67.8385,67.8908,67.8124,67.8821,96935.0
2022-10-19 12:30:00,77.96,78.0,77.96,77.97,44240.0,67.8821,67.9169,67.8821,67.8908,44240.0
2022-10-19 12:35:00,77.96,77.98,77.92,77.94,88643.0,67.8821,67.8995,67.8472,67.8646,88643.0
2022-10-19 12:40:00,77.93,77.93,77.84,77.85,90508.0,67.8559,67.8559,67.7776,67.7863,90508.0
2022-10-19 12:45:00,77.86,77.89,77.83,77.88,92816.0,67.795,67.8211,67.7689,67.8124,92816.0
2022-10-19 12:50:00,77.88,77.96,77.88,77.94,20463.0,67.8124,67.8821,67.8124,67.8646,20463.0
2022-10-19 12:55:00,77.95,77.97,77.91,77.97,30269.0,67.8733,67.8908,67.8385,67.8908,30269.0
2022-10-19 13:00:00,77.95,78.02,77.76,77.77,76098.0,67.8733,67.9343,67.7079,67.7166,76098.0
2022-10-19 13:05:00,77.76,77.83,77.74,77.78,39317.0,67.7079,67.7689,67.6905,67.7253,39317.0
2022-10-19 13:10:00,77.78,77.82,77.74,77.79,81411.0,67.7253,67.7601,67.6905,67.734,81411.0
2022-10-19 13:15:00,77.79,77.85,77.78,77.81,42987.0,67.734,67.7863,67.7253,67.7514,42987.0
2022-10-19 13:20:00,77.82,77.85,77.79,77.81,54040.0,67.7601,67.7863,67.734,67.7514,54040.0
2022-10-19 13:25:00,77.81,77.86,77.79,77.8,19670.0,67.7514,67.795,67.734,67.7427,19670.0
2022-10-19 13:30:00,77.79,77.84,77.78,77.84,26575.0,67.734,67.7776,67.7253,67.7776,26575.0
2022-10-19 13:35:00,77.83,77.84,77.8,77.8,65590.0,67.7689,67.7776,67.7427,67.7427,65590.0
2022-10-19 13:40:00,77.81,77.94,77.79,77.94,259695.0,67.7514,67.8646,67.734,67.8646,259695.0
2022-10-19 13:45:00,77.85,77.88,77.82,77.87,41362.0,67.7863,67.8124,67.7601,67.8037,41362.0
2022-10-19 13:50:00,77.87,77.88,77.85,77.87,60159.0,67.8037,67.8124,67.7863,67.8037,60159.0
2022-10-19 13:55:00,77.87,77.88,77.84,77.88,20467.0,67.8037,67.8124,67.7776,67.8124,20467.0
2022-10-19 14:00:00,77.87,77.95,77.87,77.93,31772.0,67.8037,67.8733,67.8037,67.8559,31772.0
2022-10-19 14:05:00,77.92,77.98,77.92,77.96,28427.0,67.8472,67.8995,67.8472,67.8821,28427.0
2022-10-19 14:10:00,77.96,77.97,77.94,77.94,29094.0,67.8821,67.8908,67.8646,67.8646,29094.0
2022-10-19 14:15:00,77.94,78.0,77.94,77.98,30211.0,67.8646,67.9169,67.8646,67.8995,30211.0
2022-10-19 14:20:00,77.98,77.99,77.96,77.97,20317.0,67.8995,67.9082,67.8821,67.8908,20317.0
2022-10-19 14:25:00,77.97,77.98,77.97,77.98,18305.0,67.8908,67.8995,67.8908,67.8995,18305.0
2022-10-19 14:30:00,77.97,78.01,77.94,77.98,146677.0,67.8908,67.9256,67.8646,67.8995,146677.0
2022-10-19 14:35:00,77.97,77.98,77.93,77.94,16963.0,67.8908,67.8995,67.8559,67.8646,16963.0
2022-10-19 14:40:00,77.94,77.95,77.92,77.94,55739.0,67.8646,67.8733,67.8472,67.8646,55739.0
2022-10-19 14:45:00,77.94,77.95,77.9,77.94,87714.0,67.8646,67.8733,67.8298,67.8646,87714.0
2022-10-19 14:50:00,77.93,77.95,77.9,77.9,37089.0,67.8559,67.8733,67.8298,67.8298,37089.0
2022-10-19 14:55:00,77.91,77.92,77.8,77.87,247149.0,67.8385,67.8472,67.7427,67.8037,247149.0
2022-10-19 15:00:00,77.88,77.93,77.85,77.87,21969.0,67.8124,67.8559,67.7863,67.8037,21969.0
2022-10-19 15:05:00,77.87,77.93,77.87,77.92,38583.0,67.8037,67.8559,67.8037,67.8472,38583.0
2022-10-19 15:10:00,77.92,77.93,77.88,77.92,15760.0,67.8472,67.8559,67.8124,67.8472,15760.0
2022-10-19 15:15:00,77.92,78.02,77.92,78.0,37804.0,67.8472,67.9343,67.8472,67.9169,37804.0
2022-10-19 15:20:00,78.01,78.04,77.99,78.0,36185.0,67.9256,67.9517,67.9082,67.9169,36185.0
2022-10-19 15:25:00,78.0,78.01,77.93,77.94,37734.0,67.9169,67.9256,67.8559,67.8646,37734.0
2022-10-19 15:30:00,77.94,77.95,77.91,77.94,43085.0,67.8646,67.8733,67.8385,67.8646,43085.0
2022-10-19 15:35:00,77.93,77.96,77.92,77.92,20931.0,67.8559,67.8821,67.8472,67.8472,20931.0
2022-10-19 15:40:00,77.92,77.95,77.88,77.92,103996.0,67.8472,67.8733,67.8124,67.8472,103996.0
2022-10-19 15:45:00,77.92,77.94,77.87,77.89,44307.0,67.8472,67.8646,67.8037,67.8211,44307.0
2022-10-19 15:50:00,77.88,77.92,77.85,77.92,179438.0,67.8124,67.8472,67.7863,67.8472,179438.0
2022-10-19 15:55:00,77.91,77.92,77.86,77.88,300453.0,67.8385,67.8472,67.795,67.8124,300453.0
2022-10-20 09:30:00,77.36,77.56,77.3,77.54,128692.0,67.3596,67.5338,67.3074,67.5163,128692.0
2022-10-20 09:35:00,77.54,77.55,77.46,77.47,69815.0,67.5163,67.5251,67.4467,67.4554,69815.0
2022-10-20 09:40:00,77.48,77.54,77.43,77.51,38712.0,67.4641,67.5163,67.4206,67.4902,38712.0
2022-10-20 09:45:00,77.51,77.59,77.48,77.51,59917.0,67.4902,67.5599,67.4641,67.4902,59917.0
2022-10-20 09:50:00,77.52,77.77,77.52,77.7,124683.0,67.4989,67.7166,67.4989,67.6557,124683.0
2022-10-20 09:55:00,77.7,77.77,77.68,77.68,13146.0,67.6557,67.7166,67.6382,67.6382,13146.0
2022-10-20 10:00:00,77.68,77.9,77.67,77.89,112566.0,67.6382,67.8298,67.6295,67.8211,112566.0
2022-10-20 10:05:00,77.88,77.95,77.88,77.9,109893.0,67.8124,67.8733,67.8124,67.8298,109893.0
2022-10-20 10:10:00,77.91,77.98,77.89,77.95,33435.0,67.8385,67.8995,67.8211,67.8733,33435.0
2022-10-20 10:15:00,77.96,78.07,77.95,78.06,58586.0,67.8821,67.9778,67.8733,67.9691,58586.0
2022-10-20 10:20:00,78.07,78.09,78.03,78.04,93677.0,67.9778,67.9952,67.943,67.9517,93677.0
2022-10-20 10:25:00,78.04,78.07,77.97,78.06,288381.0,67.9517,67.9778,67.8908,67.9691,288381.0
2022-10-20 10:30:00,78.06,78.08,77.93,77.97,96930.0,67.9691,67.9865,67.8559,67.8908,96930.0
2022-10-20 10:35:00,77.97,77.99,77.9,77.92,229769.0,67.8908,67.9082,67.8298,67.8472,229769.0
2022-10-20 10:40:00,77.93,77.93,77.79,77.82,140488.0,67.8559,67.8559,67.734,67.7601,140488.0
2022-10-20 10:45:00,77.81,77.87,77.81,77.85,24609.0,67.7514,67.8037,67.7514,67.7863,24609.0
2022-10-20 10:50:00,77.84,77.87,77.78,77.81,36990.0,67.7776,67.8037,67.7253,67.7514,36990.0
2022-10-20 10:55:00,77.8,77.86,77.8,77.83,55293.0,67.7427,67.795,67.7427,67.7689,55293.0
2022-10-20 11:00:00,77.84,77.85,77.75,77.75,90990.0,67.7776,67.7863,67.6992,67.6992,90990.0
2022-10-20 11:05:00,77.74,77.79,77.72,77.76,68820.0,67.6905,67.734,67.6731,67.7079,68820.0
2022-10-20 11:10:00,77.77,77.8,77.76,77.78,44735.0,67.7166,67.7427,67.7079,67.7253,44735.0
2022-10-20 11:15:00,77.79,77.79,77.67,77.67,60154.0,67.734,67.734,67.6295,67.6295,60154.0
2022-10-20 11:20:00,77.67,77.68,77.65,77.66,49737.0,67.6295,67.6382,67.6121,67.6208,49737.0
2022-10-20 11:25:00,77.66,77.67,77.57,77.6,26921.0,67.6208,67.6295,67.5425,67.5686,26921.0
2022-10-20 11:30:00,77.62,77.67,77.61,77.64,7576.0,67.586,67.6295,67.5773,67.6034,7576.0
2022-10-20 11:35:00,77.64,77.68,77.62,77.67,22983.0,67.6034,67.6382,67.586,67.6295,22983.0
2022-10-20 11:40:00,77.67,77.72,77.67,77.7,18050.0,67.6295,67.6731,67.6295,67.6557,18050.0
2022-10-20 11:45:00,77.71,77.71,77.64,77.67,14482.0,67.6644,67.6644,67.6034,67.6295,14482.0
2022-10-20 11:50:00,77.67,77.71,77.65,77.65,112527.0,67.6295,67.6644,67.6121,67.6121,112527.0
2022-10-20 11:55:00,77.66,77.67,77.58,77.6,77705.0,67.6208,67.6295,67.5512,67.5686,77705.0
2022-10-20 12:00:00,77.6,77.62,77.51,77.53,117171.0,67.5686,67.586,67.4902,67.5076,117171.0
2022-10-20 12:05:00,77.53,77.53,77.45,77.49,27015.0,67.5076,67.5076,67.438,67.4728,27015.0
2022-10-20 12:10:00,77.48,77.5,77.45,77.45,43273.0,67.4641,67.4815,67.438,67.438,43273.0
2022-10-20 12:15:00,77.45,77.5,77.44,77.45,124744.0,67.438,67.4815,67.4293,67.438,124744.0
2022-10-20 12:20:00,77.45,77.46,77.38,77.4,65900.0,67.438,67.4467,67.377,67.3944,65900.0
2022-10-20 12:25:00,77.4,77.4,77.32,77.34,55085.0,67.3944,67.3944,67.3248,67.3422,55085.0
2022-10-20 12:30:00,77.34,77.37,77.32,77.34,14572.0,67.3422,67.3683,67.3248,67.3422,14572.0
2022-10-20 12:35:00,77.34,77.35,77.28,77.29,32841.0,67.3422,67.3509,67.29,67.2987,32841.0
2022-10-20 12:40:00,77.29,77.32,77.25,77.25,24312.0,67.2987,67.3248,67.2638,67.2638,24312.0
2022-10-20 12:45:00,77.25,77.26,77.19,77.24,32283.0,67.2638,67.2725,67.2116,67.2551,32283.0
2022-10-20 12:50:00,77.25,77.28,77.24,77.27,30457.0,67.2638,67.29,67.2551,67.2812,30457.0
2022-10-20 12:55:00,77.27,77.34,77.26,77.33,35031.0,67.2812,67.3422,67.2725,67.3335,35031.0
2022-10-20 13:00:00,77.32,77.32,77.24,77.29,31077.0,67.3248,67.3248,67.2551,67.2987,31077.0
2022-10-20 13:05:00,77.3,77.3,77.09,77.11,39500.0,67.3074,67.3074,67.1245,67.1419,39500.0
2022-10-20 13:10:00,77.1,77.19,77.1,77.12,43849.0,67.1332,67.2116,67.1332,67.1506,43849.0
2022-10-20 13:15:00,77.12,77.12,77.05,77.07,95203.0,67.1506,67.1506,67.0897,67.1071,95203.0
2022-10-20 13:20:00,77.06,77.14,77.04,77.09,46862.0,67.0984,67.1681,67.081,67.1245,46862.0
2022-10-20 13:25:00,77.1,77.14,77.09,77.1,43290.0,67.1332,67.1681,67.1245,67.1332,43290.0
2022-10-20 13:30:00,77.11,77.11,77.08,77.09,33793.0,67.1419,67.1419,67.1158,67.1245,33793.0
2022-10-20 13:35:00,77.09,77.13,77.08,77.13,15431.0,67.1245,67.1593,67.1158,67.1593,15431.0
2022-10-20 13:40:00,77.14,77.14,77.09,77.13,34611.0,67.1681,67.1681,67.1245,67.1593,34611.0
2022-10-20 13:45:00,77.12,77.13,77.04,77.05,22561.0,67.1506,67.1593,67.081,67.0897,22561.0
2022-10-20 13:50:00,77.04,77.06,77.0,77.05,59012.0,67.081,67.0984,67.0462,67.0897,59012.0
2022-10-20 13:55:00,77.05,77.11,77.04,77.09,42810.0,67.0897,67.1419,67.081,67.1245,42810.0
2022-10-20 14:00:00,77.09,77.1,77.01,77.01,76239.0,67.1245,67.1332,67.0549,67.0549,76239.0
2022-10-20 14:05:00,77.01,77.02,76.94,76.94,59359.0,67.0549,67.0636,66.9939,66.9939,59359.0
2022-10-20 14:10:00,76.93,76.95,76.92,76.94,57729.0,66.9852,67.0026,66.9765,66.9939,57729.0
2022-10-20 14:15:00,76.94,76.99,76.92,76.97,71265.0,66.9939,67.0374,66.9765,67.02,71265.0
2022-10-20 14:20:00,76.96,76.97,76.85,76.86,321565.0,67.0113,67.02,66.9155,66.9242,321565.0
2022-10-20 14:25:00,76.88,76.88,76.84,76.87,77923.0,66.9417,66.9417,66.9068,66.933,77923.0
2022-10-20 14:30:00,76.86,76.99,76.85,76.98,45453.0,66.9242,67.0374,66.9155,67.0287,45453.0
2022-10-20 14:35:00,76.98,77.02,76.93,76.93,59873.0,67.0287,67.0636,66.9852,66.9852,59873.0
2022-10-20 14:40:00,76.93,76.94,76.88,76.91,33912.0,66.9852,66.9939,66.9417,66.9678,33912.0
2022-10-20 14:45:00,76.91,76.92,76.86,76.9,19638.0,66.9678,66.9765,66.9242,66.9591,19638.0
2022-10-20 14:50:00,76.9,77.01,76.88,77.0,53997.0,66.9591,67.0549,66.9417,67.0462,53997.0
2022-10-20 14:55:00,77.0,77.06,76.98,76.98,13687.0,67.0462,67.0984,67.0287,67.0287,13687.0
2022-10-20 15:00:00,77.0,77.01,76.94,76.95,48817.0,67.0462,67.0549,66.9939,67.0026,48817.0
2022-10-20 15:05:00,76.95,77.06,76.95,77.04,83455.0,67.0026,67.0984,67.0026,67.081,83455.0
2022-10-20 15:10:00,77.04,77.05,76.96,77.01,111022.0,67.081,67.0897,67.0113,67.0549,111022.0
2022-10-20 15:15:00,77.01,77.03,76.98,76.98,62168.0,67.0549,67.0723,67.0287,67.0287,62168.0
2022-10-20 15:20:00,76.99,76.99,76.93,76.95,17266.0,67.0374,67.0374,66.9852,67.0026,17266.0
2022-10-20 15:25:00,76.95,76.98,76.92,76.98,32772.0,67.0026,67.0287,66.9765,67.0287,32772.0
2022-10-20 15:30:00,76.98,76.99,76.94,76.97,60061.0,67.0287,67.0374,66.9939,67.02,60061.0
2022-10-20 15:35:00,76.97,76.99,76.93,76.95,164770.0,67.02,67.0374,66.9852,67.0026,164770.0
2022-10-20 15:40:00,76.94,76.95,76.88,76.9,251280.0,66.9939,67.0026,66.9417,66.9591,251280.0
2022-10-20 15:45:00,76.9,76.94,76.89,76.92,77662.0,66.9591,66.9939,66.9504,66.9765,77662.0
2022-10-20 15:50:00,76.92,77.03,76.92,77.01,121664.0,66.9765,67.0723,66.9765,67.0549,121664.0
2022-10-20 15:55:00,77.02,77.09,76.95,77.07,419538.0,67.0636,67.1245,67.0026,67.1071,419538.0
2022-10-21 09:30:00,76.99,76.99,76.47,76.49,289883.0,67.0374,67.0374,66.5847,66.6021,289883.0
2022-10-21 09:35:00,76.49,76.62,76.36,76.46,136844.0,66.6021,66.7153,66.4889,66.576,136844.0
2022-10-21 09:40:00,76.46,76.65,76.34,76.63,154486.0,66.576,66.7414,66.4715,66.724,154486.0
2022-10-21 09:45:00,76.62,76.86,76.62,76.74,91931.0,66.7153,66.9242,66.7153,66.8198,91931.0
2022-10-21 09:50:00,76.77,76.94,76.67,76.89,89580.0,66.8459,66.9939,66.7588,66.9504,89580.0
2022-10-21 09:55:00,76.89,77.14,76.87,77.14,101828.0,66.9504,67.1681,66.933,67.1681,101828.0
2022-10-21 10:00:00,77.14,77.19,77.09,77.12,262403.0,67.1681,67.2116,67.1245,67.1506,262403.0
2022-10-21 10:05:00,77.12,77.27,77.1,77.23,254789.0,67.1506,67.2812,67.1332,67.2464,254789.0
2022-10-21 10:10:00,77.23,77.27,77.12,77.22,174077.0,67.2464,67.2812,67.1506,67.2377,174077.0
2022-10-21 10:15:00,77.25,77.27,77.16,77.27,127202.0,67.2638,67.2812,67.1855,67.2812,127202.0
2022-10-21 10:20:00,77.29,77.33,77.02,77.04,136514.0,67.2987,67.3335,67.0636,67.081,136514.0
2022-10-21 10:25:00,77.05,77.07,76.92,77.0,100701.0,67.0897,67.1071,66.9765,67.0462,100701.0
2022-10-21 10:30:00,76.93,77.08,76.93,76.95,131883.0,66.9852,67.1158,66.9852,67.0026,131883.0
2022-10-21 10:35:00,76.95,76.98,76.84,76.92,188973.0,67.0026,67.0287,66.9068,66.9765,188973.0
2022-10-21 10:40:00,76.92,77.05,76.87,77.05,176865.0,66.9765,67.0897,66.933,67.0897,176865.0
2022-10-21 10:45:00,77.03,77.2,77.02,77.17,153249.0,67.0723,67.2203,67.0636,67.1942,153249.0
2022-10-21 10:50:00,77.18,77.3,77.18,77.19,66490.0,67.2029,67.3074,67.2029,67.2116,66490.0
2022-10-21 10:55:00,77.18,77.23,76.92,76.93,148632.0,67.2029,67.2464,66.9765,66.9852,148632.0
2022-10-21 11:00:00,76.93,76.96,76.8,76.82,46129.0,66.9852,67.0113,66.872,66.8894,46129.0
2022-10-21 11:05:00,76.85,76.94,76.78,76.92,195868.0,66.9155,66.9939,66.8546,66.9765,195868.0
2022-10-21 11:10:00,76.91,77.02,76.9,76.98,61828.0,66.9678,67.0636,66.9591,67.0287,61828.0
2022-10-21 11:15:00,76.95,77.03,76.9,76.94,59453.0,67.0026,67.0723,66.9591,66.9939,59453.0
2022-10-21 11:20:00,76.94,77.09,76.89,77.03,103962.0,66.9939,67.1245,66.9504,67.0723,103962.0
2022-10-21 11:25:00,77.03,77.2,77.03,77.09,63388.0,67.0723,67.2203,67.0723,67.1245,63388.0
2022-10-21 11:30:00,77.1,77.26,77.08,77.2,53368.0,67.1332,67.2725,67.1158,67.2203,53368.0
2022-10-21 11:35:00,77.2,77.24,76.97,77.01,157318.0,67.2203,67.2551,67.02,67.0549,157318.0
2022-10-21 11:40:00,77.01,77.22,76.99,77.2,83140.0,67.0549,67.2377,67.0374,67.2203,83140.0
2022-10-21 11:45:00,77.19,77.35,77.19,77.33,68590.0,67.2116,67.3509,67.2116,67.3335,68590.0
2022-10-21 11:50:00,77.32,77.4,77.25,77.34,240799.0,67.3248,67.3944,67.2638,67.3422,240799.0
2022-10-21 11:55:00,77.34,77.49,77.34,77.49,140963.0,67.3422,67.4728,67.3422,67.4728,140963.0
2022-10-21 12:00:00,77.52,77.68,77.15,77.66,322137.0,67.4989,67.6382,67.1768,67.6208,322137.0
2022-10-21 12:05:00,77.65,77.67,77.49,77.6,525686.0,67.6121,67.6295,67.4728,67.5686,525686.0
2022-10-21 12:10:00,77.59,77.71,77.52,77.7,245972.0,67.5599,67.6644,67.4989,67.6557,245972.0
2022-10-21 12:15:00,77.7,77.71,77.49,77.53,113401.0,67.6557,67.6644,67.4728,67.5076,113401.0
2022-10-21 12:20:00,77.53,77.57,77.45,77.56,50180.0,67.5076,67.5425,67.438,67.5338,50180.0
2022-10-21 12:25:00,77.56,77.57,77.45,77.48,40885.0,67.5338,67.5425,67.438,67.4641,40885.0
2022-10-21 12:30:00,77.48,77.61,77.45,77.59,83951.0,67.4641,67.5773,67.438,67.5599,83951.0
2022-10-21 12:35:00,77.6,77.71,77.52,77.54,387482.0,67.5686,67.6644,67.4989,67.5163,387482.0
2022-10-21 12:40:00,77.55,77.66,77.55,77.61,60882.0,67.5251,67.6208,67.5251,67.5773,60882.0
2022-10-21 12:45:00,77.61,77.69,77.61,77.66,103104.0,67.5773,67.647,67.5773,67.6208,103104.0
2022-10-21 12:50:00,77.66,77.73,77.65,77.71,45192.0,67.6208,67.6818,67.6121,67.6644,45192.0
2022-10-21 12:55:00,77.71,77.76,77.62,77.62,109433.0,67.6644,67.7079,67.586,67.586,109433.0
2022-10-21 13:00:00,77.63,77.78,77.6,77.78,52121.0,67.5947,67.7253,67.5686,67.7253,52121.0
2022-10-21 13:05:00,77.78,77.85,77.78,77.81,45222.0,67.7253,67.7863,67.7253,67.7514,45222.0
2022-10-21 13:10:00,77.81,77.81,77.74,77.76,64492.0,67.7514,67.7514,67.6905,67.7079,64492.0
2022-10-21 13:15:00,77.77,77.77,77.7,77.75,94770.0,67.7166,67.7166,67.6557,67.6992,94770.0
2022-10-21 13:20:00,77.75,77.81,77.69,77.69,105115.0,67.6992,67.7514,67.647,67.647,105115.0
2022-10-21 13:25:00,77.69,77.78,77.67,77.73,46559.0,67.647,67.7253,67.6295,67.6818,46559.0
2022-10-21 13:30:00,77.72,77.76,77.7,77.7,35203.0,67.6731,67.7079,67.6557,67.6557,35203.0
2022-10-21 13:35:00,77.69,77.77,77.69,77.73,116700.0,67.647,67.7166,67.647,67.6818,116700.0
2022-10-21 13:40:00,77.74,77.77,77.71,77.71,38596.0,67.6905,67.7166,67.6644,67.6644,38596.0
2022-10-21 13:45:00,77.72,77.78,77.72,77.76,71702.0,67.6731,67.7253,67.6731,67.7079,71702.0
2022-10-21 13:50:00,77.76,77.81,77.74,77.74,56058.0,67.7079,67.7514,67.6905,67.6905,56058.0
2022-10-21 13:55:00,77.75,77.75,77.65,77.69,138045.0,67.6992,67.6992,67.6121,67.647,138045.0
2022-10-21 14:00:00,77.69,77.72,77.66,77.72,191554.0,67.647,67.6731,67.6208,67.6731,191554.0
2022-10-21 14:05:00,77.71,77.75,77.69,77.75,66621.0,67.6644,67.6992,67.647,67.6992,66621.0
2022-10-21 14:10:00,77.75,77.75,77.69,77.7,108606.0,67.6992,67.6992,67.647,67.6557,108606.0
2022-10-21 14:15:00,77.71,77.77,77.69,77.75,268051.0,67.6644,67.7166,67.647,67.6992,268051.0
2022-10-21 14:20:00,77.75,77.8,77.75,77.78,172995.0,67.6992,67.7427,67.6992,67.7253,172995.0
2022-10-21 14:25:00,77.79,77.85,77.78,77.84,108457.0,67.734,67.7863,67.7253,67.7776,108457.0
2022-10-21 14:30:00,77.84,77.88,77.79,77.81,67612.0,67.7776,67.8124,67.734,67.7514,67612.0
2022-10-21 14:35:00,77.81,77.84,77.77,77.83,45400.0,67.7514,67.7776,67.7166,67.7689,45400.0
2022-10-21 14:40:00,77.84,77.86,77.81,77.83,43394.0,67.7776,67.795,67.7514,67.7689,43394.0
2022-10-21 14:45:00,77.83,77.88,77.81,77.86,59716.0,67.7689,67.8124,67.7514,67.795,59716.0
2022-10-21 14:50:00,77.86,77.89,77.8,77.81,54970.0,67.795,67.8211,67.7427,67.7514,54970.0
2022-10-21 14:55:00,77.8,77.85,77.8,77.84,61819.0,67.7427,67.7863,67.7427,67.7776,61819.0
2022-10-21 15:00:00,77.83,77.86,77.79,77.8,90266.0,67.7689,67.795,67.734,67.7427,90266.0
2022-10-21 15:05:00,77.79,77.84,77.78,77.79,90944.0,67.734,67.7776,67.7253,67.734,90944.0
2022-10-21 15:10:00,77.79,77.85,77.79,77.85,62008.0,67.734,67.7863,67.734,67.7863,62008.0
2022-10-21 15:15:00,77.84,77.94,77.84,77.92,102059.0,67.7776,67.8646,67.7776,67.8472,102059.0
2022-10-21 15:20:00,77.92,77.96,77.89,77.95,144134.0,67.8472,67.8821,67.8211,67.8733,144134.0
2022-10-21 15:25:00,77.95,77.96,77.93,77.94,56458.0,67.8733,67.8821,67.8559,67.8646,56458.0
2022-10-21 15:30:00,77.95,77.96,77.92,77.92,143635.0,67.8733,67.8821,67.8472,67.8472,143635.0
2022-10-21 15:35:00,77.92,77.97,77.91,77.94,97547.0,67.8472,67.8908,67.8385,67.8646,97547.0
2022-10-21 15:40:00,77.94,77.96,77.91,77.95,107100.0,67.8646,67.8821,67.8385,67.8733,107100.0
2022-10-21 15:45:00,77.95,77.95,77.92,77.94,115084.0,67.8733,67.8733,67.8472,67.8646,115084.0
2022-10-21 15:50:00,77.94,77.99,77.91,77.98,138540.0,67.8646,67.9082,67.8385,67.8995,138540.0
2022-10-21 15:55:00,77.97,77.98,77.88,77.96,296695.0,67.8908,67.8995,67.8124,67.8821,296695.0
2022-10-24 09:30:00,77.64,77.64,77.47,77.53,47904.0,67.6034,67.6034,67.4554,67.5076,47904.0
2022-10-24 09:35:00,77.51,77.72,77.51,77.63,102305.0,67.4902,67.6731,67.4902,67.5947,102305.0
2022-10-24 09:40:00,77.61,77.61,77.4,77.46,107074.0,67.5773,67.5773,67.3944,67.4467,107074.0
2022-10-24 09:45:00,77.48,77.76,77.48,77.57,170848.0,67.4641,67.7079,67.4641,67.5425,170848.0
2022-10-24 09:50:00,77.59,77.73,77.57,77.73,96427.0,67.5599,67.6818,67.5425,67.6818,96427.0
2022-10-24 09:55:00,77.74,77.8,77.64,77.69,136831.0,67.6905,67.7427,67.6034,67.647,136831.0
2022-10-24 10:00:00,77.68,77.7,77.4,77.41,175754.0,67.6382,67.6557,67.3944,67.4032,175754.0
2022-10-24 10:05:00,77.4,77.55,77.36,77.4,59927.0,67.3944,67.5251,67.3596,67.3944,59927.0
2022-10-24 10:10:00,77.39,77.55,77.39,77.54,46165.0,67.3857,67.5251,67.3857,67.5163,46165.0
2022-10-24 10:15:00,77.54,77.55,77.36,77.47,187190.0,67.5163,67.5251,67.3596,67.4554,187190.0
2022-10-24 10:20:00,77.47,77.47,77.29,77.33,147712.0,67.4554,67.4554,67.2987,67.3335,147712.0
2022-10-24 10:25:00,77.34,77.38,77.26,77.38,58178.0,67.3422,67.377,67.2725,67.377,58178.0
2022-10-24 10:30:00,77.37,77.45,77.3,77.44,258396.0,67.3683,67.438,67.3074,67.4293,258396.0
2022-10-24 10:35:00,77.45,77.56,77.45,77.52,171056.0,67.438,67.5338,67.438,67.4989,171056.0
2022-10-24 10:40:00,77.52,77.57,77.48,77.56,57844.0,67.4989,67.5425,67.4641,67.5338,57844.0
2022-10-24 10:45:00,77.53,77.59,77.49,77.52,53448.0,67.5076,67.5599,67.4728,67.4989,53448.0
2022-10-24 10:50:00,77.52,77.69,77.52,77.65,51170.0,67.4989,67.647,67.4989,67.6121,51170.0
2022-10-24 10:55:00,77.64,77.74,77.61,77.73,40753.0,67.6034,67.6905,67.5773,67.6818,40753.0
2022-10-24 11:00:00,77.74,77.77,77.64,77.65,29577.0,67.6905,67.7166,67.6034,67.6121,29577.0
2022-10-24 11:05:00,77.65,77.71,77.62,77.66,93389.0,67.6121,67.6644,67.586,67.6208,93389.0
2022-10-24 11:10:00,77.65,77.73,77.63,77.72,40296.0,67.6121,67.6818,67.5947,67.6731,40296.0
2022-10-24 11:15:00,77.71,77.8,77.64,77.69,87413.0,67.6644,67.7427,67.6034,67.647,87413.0
2022-10-24 11:20:00,77.7,77.85,77.7,77.84,101416.0,67.6557,67.7863,67.6557,67.7776,101416.0
2022-10-24 11:25:00,77.85,77.9,77.82,77.82,216778.0,67.7863,67.8298,67.7601,67.7601,216778.0
2022-10-24 11:30:00,77.82,77.88,77.79,77.86,157013.0,67.7601,67.8124,67.734,67.795,157013.0
2022-10-24 11:35:00,77.86,77.93,77.83,77.91,57402.0,67.795,67.8559,67.7689,67.8385,57402.0
2022-10-24 11:40:00,77.9,77.93,77.88,77.89,88232.0,67.8298,67.8559,67.8124,67.8211,88232.0
2022-10-24 11:45:00,77.89,77.94,77.83,77.93,95599.0,67.8211,67.8646,67.7689,67.8559,95599.0
2022-10-24 11:50:00,77.94,78.04,77.93,78.0,40563.0,67.8646,67.9517,67.8559,67.9169,40563.0
2022-10-24 11:55:00,78.0,78.18,77.98,78.17,198116.0,67.9169,68.0736,67.8995,68.0649,198116.0
2022-10-24 12:00:00,78.17,78.26,78.07,78.09,318058.0,68.0649,68.1433,67.9778,67.9952,318058.0
2022-10-24 12:05:00,78.1,78.15,78.09,78.12,85367.0,68.004,68.0475,67.9952,68.0214,85367.0
2022-10-24 12:10:00,78.13,78.16,78.11,78.14,26886.0,68.0301,68.0562,68.0127,68.0388,26886.0
2022-10-24 12:15:00,78.14,78.17,78.09,78.17,54758.0,68.0388,68.0649,67.9952,68.0649,54758.0
2022-10-24 12:20:00,78.17,78.18,78.12,78.15,126890.0,68.0649,68.0736,68.0214,68.0475,126890.0
2022-10-24 12:25:00,78.16,78.23,78.12,78.17,147064.0,68.0562,68.1171,68.0214,68.0649,147064.0
2022-10-24 12:30:00,78.16,78.2,78.14,78.19,33145.0,68.0562,68.091,68.0388,68.0823,33145.0
2022-10-24 12:35:00,78.18,78.18,78.05,78.06,37231.0,68.0736,68.0736,67.9604,67.9691,37231.0
2022-10-24 12:40:00,78.06,78.08,78.02,78.08,29733.0,67.9691,67.9865,67.9343,67.9865,29733.0
2022-10-24 12:45:00,78.09,78.09,78.04,78.05,8434.0,67.9952,67.9952,67.9517,67.9604,8434.0
2022-10-24 12:50:00,78.05,78.06,78.03,78.06,12765.0,67.9604,67.9691,67.943,67.9691,12765.0
2022-10-24 12:55:00,78.05,78.06,77.98,77.98,52855.0,67.9604,67.9691,67.8995,67.8995,52855.0
2022-10-24 13:00:00,77.98,77.98,77.94,77.97,15173.0,67.8995,67.8995,67.8646,67.8908,15173.0
2022-10-24 13:05:00,77.98,77.99,77.95,77.99,21134.0,67.8995,67.9082,67.8733,67.9082,21134.0
2022-10-24 13:10:00,77.98,77.98,77.89,77.94,97276.0,67.8995,67.8995,67.8211,67.8646,97276.0
2022-10-24 13:15:00,77.93,77.94,77.9,77.91,13209.0,67.8559,67.8646,67.8298,67.8385,13209.0
2022-10-24 13:20:00,77.91,77.91,77.86,77.87,12435.0,67.8385,67.8385,67.795,67.8037,12435.0
2022-10-24 13:25:00,77.88,77.92,77.87,77.9,14545.0,67.8124,67.8472,67.8037,67.8298,14545.0
2022-10-24 13:30:00,77.9,77.91,77.86,77.89,15366.0,67.8298,67.8385,67.795,67.8211,15366.0
2022-10-24 13:35:00,77.9,77.92,77.88,77.92,82580.0,67.8298,67.8472,67.8124,67.8472,82580.0
2022-10-24 13:40:00,77.92,77.93,77.88,77.89,29401.0,67.8472,67.8559,67.8124,67.8211,29401.0
2022-10-24 13:45:00,77.89,77.92,77.87,77.89,74069.0,67.8211,67.8472,67.8037,67.8211,74069.0
2022-10-24 13:50:00,77.89,77.92,77.87,77.9,54598.0,67.8211,67.8472,67.8037,67.8298,54598.0
2022-10-24 13:55:00,77.88,77.89,77.87,77.89,409295.0,67.8124,67.8211,67.8037,67.8211,409295.0
2022-10-24 14:00:00,77.89,77.94,77.88,77.92,54260.0,67.8211,67.8646,67.8124,67.8472,54260.0
2022-10-24 14:05:00,77.92,77.93,77.9,77.91,54173.0,67.8472,67.8559,67.8298,67.8385,54173.0
2022-10-24 14:10:00,77.92,77.92,77.88,77.9,20360.0,67.8472,67.8472,67.8124,67.8298,20360.0
2022-10-24 14:15:00,77.9,77.91,77.87,77.88,23157.0,67.8298,67.8385,67.8037,67.8124,23157.0
2022-10-24 14:20:00,77.88,77.88,77.84,77.86,14923.0,67.8124,67.8124,67.7776,67.795,14923.0
2022-10-24 14:25:00,77.86,77.89,77.85,77.87,31683.0,67.795,67.8211,67.7863,67.8037,31683.0
2022-10-24 14:30:00,77.86,77.91,77.85,77.91,24329.0,67.795,67.8385,67.7863,67.8385,24329.0
2022-10-24 14:35:00,77.91,77.91,77.87,77.89,40812.0,67.8385,67.8385,67.8037,67.8211,40812.0
2022-10-24 14:40:00,77.9,77.92,77.86,77.91,41939.0,67.8298,67.8472,67.795,67.8385,41939.0
2022-10-24 14:45:00,77.9,77.92,77.9,77.9,14810.0,67.8298,67.8472,67.8298,67.8298,14810.0
2022-10-24 14:50:00,77.9,77.91,77.87,77.88,41996.0,67.8298,67.8385,67.8037,67.8124,41996.0
2022-10-24 14:55:00,77.88,77.9,77.86,77.89,13011.0,67.8124,67.8298,67.795,67.8211,13011.0
2022-10-24 15:00:00,77.89,77.94,77.89,77.93,58328.0,67.8211,67.8646,67.8211,67.8559,58328.0
2022-10-24 15:05:00,77.93,77.95,77.89,77.91,24018.0,67.8559,67.8733,67.8211,67.8385,24018.0
2022-10-24 15:10:00,77.91,77.93,77.89,77.92,16712.0,67.8385,67.8559,67.8211,67.8472,16712.0
2022-10-24 15:15:00,77.92,77.96,77.92,77.92,41635.0,67.8472,67.8821,67.8472,67.8472,41635.0
2022-10-24 15:20:00,77.93,77.96,77.9,77.92,120084.0,67.8559,67.8821,67.8298,67.8472,120084.0
2022-10-24 15:25:00,77.92,77.97,77.91,77.94,70027.0,67.8472,67.8908,67.8385,67.8646,70027.0
2022-10-24 15:30:00,77.94,77.95,77.93,77.94,55921.0,67.8646,67.8733,67.8559,67.8646,55921.0
2022-10-24 15:35:00,77.94,77.99,77.93,77.95,58074.0,67.8646,67.9082,67.8559,67.8733,58074.0
2022-10-24 15:40:00,77.95,78.0,77.95,77.98,103563.0,67.8733,67.9169,67.8733,67.8995,103563.0
2022-10-24 15:45:00,77.98,77.99,77.94,77.96,89046.0,67.8995,67.9082,67.8646,67.8821,89046.0
2022-10-24 15:50:00,77.96,77.97,77.95,77.95,83228.0,67.8821,67.8908,67.8733,67.8733,83228.0
2022-10-24 15:55:00,77.95,77.97,77.89,77.89,216292.0,67.8733,67.8908,67.8211,67.8211,216292.0
2022-10-25 09:30:00,78.33,78.6,78.24,78.56,196153.0,68.2042,68.4393,68.1259,68.4045,196153.0
2022-10-25 09:35:00,78.57,78.58,78.43,78.45,72751.0,68.4132,68.4219,68.2913,68.3087,72751.0
2022-10-25 09:40:00,78.46,78.55,78.44,78.55,35379.0,68.3174,68.3958,68.3,68.3958,35379.0
2022-10-25 09:45:00,78.55,78.83,78.54,78.79,244730.0,68.3958,68.6396,68.3871,68.6048,244730.0
2022-10-25 09:50:00,78.8,78.91,78.72,78.89,123157.0,68.6135,68.7092,68.5438,68.6918,123157.0
2022-10-25 09:55:00,78.9,78.99,78.77,78.87,84301.0,68.7005,68.7789,68.5873,68.6744,84301.0
2022-10-25 10:00:00,78.87,78.9,78.79,78.83,38964.0,68.6744,68.7005,68.6048,68.6396,38964.0
2022-10-25 10:05:00,78.82,78.82,78.68,78.74,112548.0,68.6309,68.6309,68.509,68.5612,112548.0
2022-10-25 10:10:00,78.74,78.76,78.64,78.73,261338.0,68.5612,68.5786,68.4741,68.5525,261338.0
2022-10-25 10:15:00,78.73,78.81,78.72,78.74,325528.0,68.5525,68.6222,68.5438,68.5612,325528.0
2022-10-25 10:20:00,78.74,78.77,78.68,78.73,121233.0,68.5612,68.5873,68.509,68.5525,121233.0
2022-10-25 10:25:00,78.73,78.92,78.73,78.92,143811.0,68.5525,68.718,68.5525,68.718,143811.0
2022-10-25 10:30:00,78.92,78.99,78.89,78.99,103524.0,68.718,68.7789,68.6918,68.7789,103524.0
2022-10-25 10:35:00,78.99,79.0,78.8,78.81,241470.0,68.7789,68.7876,68.6135,68.6222,241470.0
2022-10-25 10:40:00,78.8,78.92,78.79,78.87,67403.0,68.6135,68.718,68.6048,68.6744,67403.0
2022-10-25 10:45:00,78.86,78.87,78.81,78.84,55413.0,68.6657,68.6744,68.6222,68.6483,55413.0
2022-10-25 10:50:00,78.84,78.87,78.79,78.81,64926.0,68.6483,68.6744,68.6048,68.6222,64926.0
2022-10-25 10:55:00,78.81,78.86,78.73,78.76,23150.0,68.6222,68.6657,68.5525,68.5786,23150.0
2022-10-25 11:00:00,78.76,78.85,78.76,78.84,41339.0,68.5786,68.657,68.5786,68.6483,41339.0
2022-10-25 11:05:00,78.84,78.98,78.84,78.98,37341.0,68.6483,68.7702,68.6483,68.7702,37341.0
2022-10-25 11:10:00,78.98,78.98,78.9,78.91,132796.0,68.7702,68.7702,68.7005,68.7092,132796.0
2022-10-25 11:15:00,78.92,78.95,78.9,78.95,48757.0,68.718,68.7441,68.7005,68.7441,48757.0
2022-10-25 11:20:00,78.95,78.95,78.91,78.94,18299.0,68.7441,68.7441,68.7092,68.7354,18299.0
2022-10-25 11:25:00,78.95,79.01,78.93,79.0,50030.0,68.7441,68.7963,68.7267,68.7876,50030.0
2022-10-25 11:30:00,79.0,79.04,78.96,79.02,41806.0,68.7876,68.8224,68.7528,68.805,41806.0
2022-10-25 11:35:00,79.02,79.02,78.96,78.99,55752.0,68.805,68.805,68.7528,68.7789,55752.0
2022-10-25 11:40:00,78.98,78.99,78.92,78.96,23593.0,68.7702,68.7789,68.718,68.7528,23593.0
2022-10-25 11:45:00,78.95,79.0,78.9,79.0,218680.0,68.7441,68.7876,68.7005,68.7876,218680.0
2022-10-25 11:50:00,79.0,79.0,78.99,79.0,43166.0,68.7876,68.7876,68.7789,68.7876,43166.0
2022-10-25 11:55:00,79.0,79.04,78.93,78.93,76137.0,68.7876,68.8224,68.7267,68.7267,76137.0
2022-10-25 12:00:00,78.93,78.97,78.88,78.89,148237.0,68.7267,68.7615,68.6831,68.6918,148237.0
2022-10-25 12:05:00,78.88,78.94,78.87,78.9,58138.0,68.6831,68.7354,68.6744,68.7005,58138.0
2022-10-25 12:10:00,78.9,78.92,78.84,78.91,112568.0,68.7005,68.718,68.6483,68.7092,112568.0
2022-10-25 12:15:00,78.92,78.96,78.89,78.95,114356.0,68.718,68.7528,68.6918,68.7441,114356.0
2022-10-25 12:20:00,78.95,78.99,78.91,78.98,246518.0,68.7441,68.7789,68.7092,68.7702,246518.0
2022-10-25 12:25:00,78.97,78.98,78.87,78.89,123121.0,68.7615,68.7702,68.6744,68.6918,123121.0
2022-10-25 12:30:00,78.89,78.96,78.89,78.94,13604.0,68.6918,68.7528,68.6918,68.7354,13604.0
2022-10-25 12:35:00,78.94,78.99,78.94,78.98,30361.0,68.7354,68.7789,68.7354,68.7702,30361.0
2022-10-25 12:40:00,78.98,78.98,78.94,78.94,22357.0,68.7702,68.7702,68.7354,68.7354,22357.0
2022-10-25 12:45:00,78.94,78.94,78.87,78.9,134508.0,68.7354,68.7354,68.6744,68.7005,134508.0
2022-10-25 12:50:00,78.9,78.93,78.88,78.89,57349.0,68.7005,68.7267,68.6831,68.6918,57349.0
2022-10-25 12:55:00,78.89,78.93,78.88,78.9,75624.0,68.6918,68.7267,68.6831,68.7005,75624.0
2022-10-25 13:00:00,78.91,79.02,78.91,78.92,33634.0,68.7092,68.805,68.7092,68.718,33634.0
2022-10-25 13:05:00,78.92,78.93,78.87,78.89,56195.0,68.718,68.7267,68.6744,68.6918,56195.0
2022-10-25 13:10:00,78.89,78.94,78.87,78.87,25281.0,68.6918,68.7354,68.6744,68.6744,25281.0
2022-10-25 13:15:00,78.87,78.89,78.81,78.85,321315.0,68.6744,68.6918,68.6222,68.657,321315.0
2022-10-25 13:20:00,78.85,78.89,78.84,78.87,74609.0,68.657,68.6918,68.6483,68.6744,74609.0
2022-10-25 13:25:00,78.87,78.92,78.85,78.88,58386.0,68.6744,68.718,68.657,68.6831,58386.0
2022-10-25 13:30:00,78.89,78.92,78.88,78.9,20906.0,68.6918,68.718,68.6831,68.7005,20906.0
2022-10-25 13:35:00,78.9,78.9,78.85,78.86,34391.0,68.7005,68.7005,68.657,68.6657,34391.0
2022-10-25 13:40:00,78.86,78.88,78.73,78.84,166816.0,68.6657,68.6831,68.5525,68.6483,166816.0
2022-10-25 13:45:00,78.84,78.87,78.83,78.87,22119.0,68.6483,68.6744,68.6396,68.6744,22119.0
2022-10-25 13:50:00,78.88,78.88,78.82,78.84,37746.0,68.6831,68.6831,68.6309,68.6483,37746.0
2022-10-25 13:55:00,78.83,78.9,78.83,78.89,15259.0,68.6396,68.7005,68.6396,68.6918,15259.0
2022-10-25 14:00:00,78.89,78.91,78.87,78.91,21854.0,68.6918,68.7092,68.6744,68.7092,21854.0
2022-10-25 14:05:00,78.91,78.96,78.9,78.94,112856.0,68.7092,68.7528,68.7005,68.7354,112856.0
2022-10-25 14:10:00,78.95,78.96,78.91,78.92,31450.0,68.7441,68.7528,68.7092,68.718,31450.0
2022-10-25 14:15:00,78.92,78.98,78.9,78.98,31230.0,68.718,68.7702,68.7005,68.7702,31230.0
2022-10-25 14:20:00,78.98,79.02,78.97,79.02,77650.0,68.7702,68.805,68.7615,68.805,77650.0
2022-10-25 14:25:00,79.03,79.05,79.02,79.05,83149.0,68.8137,68.8311,68.805,68.8311,83149.0
2022-10-25 14:30:00,79.05,79.08,79.05,79.06,26248.0,68.8311,68.8573,68.8311,68.8399,26248.0
2022-10-25 14:35:00,79.06,79.07,78.99,78.99,14654.0,68.8399,68.8486,68.7789,68.7789,14654.0
2022-10-25 14:40:00,78.99,79.01,78.97,79.0,87276.0,68.7789,68.7963,68.7615,68.7876,87276.0
2022-10-25 14:45:00,78.98,78.99,78.96,78.98,89156.0,68.7702,68.7789,68.7528,68.7702,89156.0
2022-10-25 14:50:00,78.99,79.02,78.98,79.01,214102.0,68.7789,68.805,68.7702,68.7963,214102.0
2022-10-25 14:55:00,79.0,79.03,78.99,78.99,91025.0,68.7876,68.8137,68.7789,68.7789,91025.0
2022-10-25 15:00:00,79.0,79.03,78.98,79.01,50799.0,68.7876,68.8137,68.7702,68.7963,50799.0
2022-10-25 15:05:00,79.02,79.05,79.01,79.05,56574.0,68.805,68.8311,68.7963,68.8311,56574.0
2022-10-25 15:10:00,79.05,79.08,79.01,79.08,31634.0,68.8311,68.8573,68.7963,68.8573,31634.0
2022-10-25 15:15:00,79.08,79.12,79.07,79.12,64064.0,68.8573,68.8921,68.8486,68.8921,64064.0
2022-10-25 15:20:00,79.12,79.15,79.11,79.14,79571.0,68.8921,68.9182,68.8834,68.9095,79571.0
2022-10-25 15:25:00,79.15,79.2,79.14,79.2,72148.0,68.9182,68.9618,68.9095,68.9618,72148.0
2022-10-25 15:30:00,79.2,79.23,79.19,79.21,172332.0,68.9618,68.9879,68.953,68.9705,172332.0
2022-10-25 15:35:00,79.22,79.25,79.21,79.24,65561.0,68.9792,69.0053,68.9705,68.9966,65561.0
2022-10-25 15:40:00,79.25,79.29,79.22,79.29,127681.0,69.0053,69.0401,68.9792,69.0401,127681.0
2022-10-25 15:45:00,79.29,79.31,79.27,79.3,136505.0,69.0401,69.0575,69.0227,69.0488,136505.0
2022-10-25 15:50:00,79.29,79.29,79.25,79.27,496553.0,69.0401,69.0401,69.0053,69.0227,496553.0
2022-10-25 15:55:00,79.27,79.31,79.23,79.24,328905.0,69.0227,69.0575,68.9879,68.9966,328905.0
2022-10-26 09:30:00,79.26,79.43,79.26,79.41,174320.0,69.014,69.162,69.014,69.1446,174320.0
2022-10-26 09:35:00,79.42,79.56,79.4,79.56,152598.0,69.1533,69.2752,69.1359,69.2752,152598.0
2022-10-26 09:40:00,79.55,79.6,79.47,79.56,120088.0,69.2665,69.31,69.1969,69.2752,120088.0
2022-10-26 09:45:00,79.53,79.62,79.51,79.59,32254.0,69.2491,69.3275,69.2317,69.3013,32254.0
2022-10-26 09:50:00,79.59,79.59,79.49,79.51,29935.0,69.3013,69.3013,69.2143,69.2317,29935.0
2022-10-26 09:55:00,79.5,79.56,79.46,79.49,42899.0,69.223,69.2752,69.1881,69.2143,42899.0
2022-10-26 10:00:00,79.5,79.78,79.5,79.73,208653.0,69.223,69.4668,69.223,69.4232,208653.0
2022-10-26 10:05:00,79.72,79.77,79.62,79.7,65378.0,69.4145,69.4581,69.3275,69.3971,65378.0
2022-10-26 10:10:00,79.69,79.79,79.62,79.69,178632.0,69.3884,69.4755,69.3275,69.3884,178632.0
2022-10-26 10:15:00,79.69,79.82,79.63,79.82,162317.0,69.3884,69.5016,69.3362,69.5016,162317.0
2022-10-26 10:20:00,79.8,79.84,79.65,79.68,64837.0,69.4842,69.519,69.3536,69.3797,64837.0
2022-10-26 10:25:00,79.67,79.86,79.67,79.85,15605.0,69.371,69.5364,69.371,69.5277,15605.0
2022-10-26 10:30:00,79.84,79.84,79.67,79.7,31683.0,69.519,69.519,69.371,69.3971,31683.0
2022-10-26 10:35:00,79.7,79.73,79.64,79.71,64556.0,69.3971,69.4232,69.3449,69.4058,64556.0
2022-10-26 10:40:00,79.73,79.75,79.7,79.73,42951.0,69.4232,69.4407,69.3971,69.4232,42951.0
2022-10-26 10:45:00,79.72,79.84,79.71,79.79,25662.0,69.4145,69.519,69.4058,69.4755,25662.0
2022-10-26 10:50:00,79.79,79.85,79.78,79.82,24985.0,69.4755,69.5277,69.4668,69.5016,24985.0
2022-10-26 10:55:00,79.81,79.83,79.75,79.76,25915.0,69.4929,69.5103,69.4407,69.4494,25915.0
2022-10-26 11:00:00,79.76,79.93,79.76,79.92,29062.0,69.4494,69.5974,69.4494,69.5887,29062.0
2022-10-26 11:05:00,79.91,79.98,79.89,79.96,26743.0,69.58,69.6409,69.5626,69.6235,26743.0
2022-10-26 11:10:00,79.95,79.96,79.88,79.95,30530.0,69.6148,69.6235,69.5539,69.6148,30530.0
2022-10-26 11:15:00,79.95,80.05,79.89,80.03,113683.0,69.6148,69.7019,69.5626,69.6845,113683.0
2022-10-26 11:20:00,80.03,80.03,79.96,79.98,57513.0,69.6845,69.6845,69.6235,69.6409,57513.0
2022-10-26 11:25:00,79.98,80.0,79.97,79.98,39598.0,69.6409,69.6583,69.6322,69.6409,39598.0
2022-10-26 11:30:00,79.99,80.05,79.98,80.02,12716.0,69.6496,69.7019,69.6409,69.6758,12716.0
2022-10-26 11:35:00,80.03,80.03,79.94,80.02,56084.0,69.6845,69.6845,69.6061,69.6758,56084.0
2022-10-26 11:40:00,80.01,80.11,80.01,80.08,36996.0,69.667,69.7541,69.667,69.728,36996.0
2022-10-26 11:45:00,80.08,80.08,79.95,79.97,108311.0,69.728,69.728,69.6148,69.6322,108311.0
2022-10-26 11:50:00,79.98,79.99,79.95,79.98,42829.0,69.6409,69.6496,69.6148,69.6409,42829.0
2022-10-26 11:55:00,79.98,80.02,79.94,80.02,91770.0,69.6409,69.6758,69.6061,69.6758,91770.0
2022-10-26 12:00:00,80.01,80.05,80.01,80.05,22182.0,69.667,69.7019,69.667,69.7019,22182.0
2022-10-26 12:05:00,80.04,80.04,79.94,79.98,80318.0,69.6932,69.6932,69.6061,69.6409,80318.0
2022-10-26 12:10:00,79.99,80.08,79.99,80.06,112880.0,69.6496,69.728,69.6496,69.7106,112880.0
2022-10-26 12:15:00,80.06,80.2,80.05,80.15,67837.0,69.7106,69.8325,69.7019,69.7889,67837.0
2022-10-26 12:20:00,80.16,80.2,80.15,80.18,124274.0,69.7977,69.8325,69.7889,69.8151,124274.0
2022-10-26 12:25:00,80.19,80.22,80.12,80.13,85423.0,69.8238,69.8499,69.7628,69.7715,85423.0
2022-10-26 12:30:00,80.13,80.22,80.13,80.16,28984.0,69.7715,69.8499,69.7715,69.7977,28984.0
2022-10-26 12:35:00,80.15,80.15,80.1,80.11,24958.0,69.7889,69.7889,69.7454,69.7541,24958.0
2022-10-26 12:40:00,80.11,80.12,80.05,80.06,14247.0,69.7541,69.7628,69.7019,69.7106,14247.0
2022-10-26 12:45:00,80.06,80.1,80.03,80.04,13807.0,69.7106,69.7454,69.6845,69.6932,13807.0
2022-10-26 12:50:00,80.03,80.03,80.0,80.02,18398.0,69.6845,69.6845,69.6583,69.6758,18398.0
2022-10-26 12:55:00,80.02,80.03,79.88,79.92,21435.0,69.6758,69.6845,69.5539,69.5887,21435.0
2022-10-26 13:00:00,79.92,80.0,79.89,79.95,68341.0,69.5887,69.6583,69.5626,69.6148,68341.0
2022-10-26 13:05:00,79.94,79.99,79.91,79.97,32954.0,69.6061,69.6496,69.58,69.6322,32954.0
2022-10-26 13:10:00,79.97,80.0,79.94,79.95,11158.0,69.6322,69.6583,69.6061,69.6148,11158.0
2022-10-26 13:15:00,79.95,79.98,79.91,79.97,21293.0,69.6148,69.6409,69.58,69.6322,21293.0
2022-10-26 13:20:00,79.97,79.99,79.9,79.92,23775.0,69.6322,69.6496,69.5713,69.5887,23775.0
2022-10-26 13:25:00,79.9,79.91,79.83,79.83,42727.0,69.5713,69.58,69.5103,69.5103,42727.0
2022-10-26 13:30:00,79.83,79.84,79.79,79.8,57031.0,69.5103,69.519,69.4755,69.4842,57031.0
2022-10-26 13:35:00,79.82,79.85,79.78,79.84,14669.0,69.5016,69.5277,69.4668,69.519,14669.0
2022-10-26 13:40:00,79.84,79.87,79.79,79.8,96203.0,69.519,69.5451,69.4755,69.4842,96203.0
2022-10-26 13:45:00,79.8,79.84,79.78,79.81,258065.0,69.4842,69.519,69.4668,69.4929,258065.0
2022-10-26 13:50:00,79.81,79.82,79.76,79.82,228282.0,69.4929,69.5016,69.4494,69.5016,228282.0
2022-10-26 13:55:00,79.8,79.87,79.79,79.87,56717.0,69.4842,69.5451,69.4755,69.5451,56717.0
2022-10-26 14:00:00,79.86,79.88,79.84,79.85,63587.0,69.5364,69.5539,69.519,69.5277,63587.0
2022-10-26 14:05:00,79.86,79.86,79.83,79.84,55955.0,69.5364,69.5364,69.5103,69.519,55955.0
2022-10-26 14:10:00,79.84,79.88,79.83,79.85,72136.0,69.519,69.5539,69.5103,69.5277,72136.0
2022-10-26 14:15:00,79.86,79.87,79.83,79.83,62807.0,69.5364,69.5451,69.5103,69.5103,62807.0
2022-10-26 14:20:00,79.82,79.86,79.81,79.84,42875.0,69.5016,69.5364,69.4929,69.519,42875.0
2022-10-26 14:25:00,79.84,79.88,79.84,79.86,115807.0,69.519,69.5539,69.519,69.5364,115807.0
2022-10-26 14:30:00,79.85,79.85,79.78,79.79,128401.0,69.5277,69.5277,69.4668,69.4755,128401.0
2022-10-26 14:35:00,79.79,79.86,79.79,79.86,51044.0,69.4755,69.5364,69.4755,69.5364,51044.0
2022-10-26 14:40:00,79.86,79.86,79.79,79.79,79995.0,69.5364,69.5364,69.4755,69.4755,79995.0
2022-10-26 14:45:00,79.79,79.8,79.75,79.75,89772.0,69.4755,69.4842,69.4407,69.4407,89772.0
2022-10-26 14:50:00,79.78,79.78,79.74,79.78,73876.0,69.4668,69.4668,69.4319,69.4668,73876.0
2022-10-26 14:55:00,79.78,79.8,79.73,79.8,64805.0,69.4668,69.4842,69.4232,69.4842,64805.0
2022-10-26 15:00:00,79.79,79.79,79.69,79.69,77277.0,69.4755,69.4755,69.3884,69.3884,77277.0
2022-10-26 15:05:00,79.69,79.71,79.66,79.7,69453.0,69.3884,69.4058,69.3623,69.3971,69453.0
2022-10-26 15:10:00,79.7,79.71,79.64,79.67,34418.0,69.3971,69.4058,69.3449,69.371,34418.0
2022-10-26 15:15:00,79.68,79.72,79.67,79.7,50918.0,69.3797,69.4145,69.371,69.3971,50918.0
2022-10-26 15:20:00,79.7,79.73,79.69,79.69,85897.0,69.3971,69.4232,69.3884,69.3884,85897.0
2022-10-26 15:25:00,79.7,79.71,79.66,79.67,109263.0,69.3971,69.4058,69.3623,69.371,109263.0
2022-10-26 15:30:00,79.67,79.73,79.67,79.69,111087.0,69.371,69.4232,69.371,69.3884,111087.0
2022-10-26 15:35:00,79.69,79.7,79.67,79.68,155429.0,69.3884,69.3971,69.371,69.3797,155429.0
2022-10-26 15:40:00,79.68,79.76,79.68,79.74,88525.0,69.3797,69.4494,69.3797,69.4319,88525.0
2022-10-26 15:45:00,79.73,79.77,79.73,79.76,50411.0,69.4232,69.4581,69.4232,69.4494,50411.0
2022-10-26 15:50:00,79.75,79.77,79.74,79.77,144040.0,69.4407,69.4581,69.4319,69.4581,144040.0
2022-10-26 15:55:00,79.77,79.79,79.73,79.76,142517.0,69.4581,69.4755,69.4232,69.4494,142517.0
2022-10-27 09:30:00,79.75,80.16,79.75,80.03,139215.0,69.4407,69.7977,69.4407,69.6845,139215.0
2022-10-27 09:35:00,80.04,80.12,80.02,80.06,93401.0,69.6932,69.7628,69.6758,69.7106,93401.0
2022-10-27 09:40:00,80.07,80.08,79.97,80.0,273952.0,69.7193,69.728,69.6322,69.6583,273952.0
2022-10-27 09:45:00,80.0,80.0,79.73,79.75,50362.0,69.6583,69.6583,69.4232,69.4407,50362.0
2022-10-27 09:50:00,79.73,79.75,79.59,79.68,137380.0,69.4232,69.4407,69.3013,69.3797,137380.0
2022-10-27 09:55:00,79.67,79.78,79.62,79.76,67028.0,69.371,69.4668,69.3275,69.4494,67028.0
2022-10-27 10:00:00,79.76,79.93,79.75,79.92,277175.0,69.4494,69.5974,69.4407,69.5887,277175.0
2022-10-27 10:05:00,79.92,80.02,79.92,79.96,171299.0,69.5887,69.6758,69.5887,69.6235,171299.0
2022-10-27 10:10:00,79.96,80.03,79.89,79.99,65034.0,69.6235,69.6845,69.5626,69.6496,65034.0
2022-10-27 10:15:00,79.98,80.07,79.95,80.07,101243.0,69.6409,69.7193,69.6148,69.7193,101243.0
2022-10-27 10:20:00,80.07,80.12,80.05,80.11,41449.0,69.7193,69.7628,69.7019,69.7541,41449.0
2022-10-27 10:25:00,80.11,80.19,80.1,80.17,88708.0,69.7541,69.8238,69.7454,69.8064,88708.0
2022-10-27 10:30:00,80.19,80.29,80.18,80.21,63928.0,69.8238,69.9109,69.8151,69.8412,63928.0
2022-10-27 10:35:00,80.2,80.21,80.09,80.1,133942.0,69.8325,69.8412,69.7367,69.7454,133942.0
2022-10-27 10:40:00,80.11,80.11,80.01,80.03,112242.0,69.7541,69.7541,69.667,69.6845,112242.0
2022-10-27 10:45:00,80.04,80.08,80.01,80.04,159239.0,69.6932,69.728,69.667,69.6932,159239.0
2022-10-27 10:50:00,80.03,80.19,80.02,80.19,66435.0,69.6845,69.8238,69.6758,69.8238,66435.0
2022-10-27 10:55:00,80.17,80.18,80.1,80.11,33255.0,69.8064,69.8151,69.7454,69.7541,33255.0
2022-10-27 11:00:00,80.11,80.2,80.1,80.19,9714.0,69.7541,69.8325,69.7454,69.8238,9714.0
2022-10-27 11:05:00,80.18,80.23,80.14,80.16,29185.0,69.8151,69.8586,69.7802,69.7977,29185.0
2022-10-27 11:10:00,80.16,80.2,80.11,80.14,81927.0,69.7977,69.8325,69.7541,69.7802,81927.0
2022-10-27 11:15:00,80.14,80.15,80.07,80.13,94824.0,69.7802,69.7889,69.7193,69.7715,94824.0
2022-10-27 11:20:00,80.15,80.28,80.13,80.27,133135.0,69.7889,69.9021,69.7715,69.8934,133135.0
2022-10-27 11:25:00,80.27,80.27,80.17,80.24,19395.0,69.8934,69.8934,69.8064,69.8673,19395.0
2022-10-27 11:30:00,80.24,80.28,80.18,80.21,43604.0,69.8673,69.9021,69.8151,69.8412,43604.0
2022-10-27 11:35:00,80.22,80.26,80.09,80.11,58955.0,69.8499,69.8847,69.7367,69.7541,58955.0
2022-10-27 11:40:00,80.11,80.14,80.07,80.09,34130.0,69.7541,69.7802,69.7193,69.7367,34130.0
2022-10-27 11:45:00,80.09,80.15,80.08,80.13,101258.0,69.7367,69.7889,69.728,69.7715,101258.0
2022-10-27 11:50:00,80.15,80.15,80.08,80.12,19402.0,69.7889,69.7889,69.728,69.7628,19402.0
2022-10-27 11:55:00,80.14,80.15,80.11,80.11,28579.0,69.7802,69.7889,69.7541,69.7541,28579.0
2022-10-27 12:00:00,80.13,80.19,80.11,80.18,30689.0,69.7715,69.8238,69.7541,69.8151,30689.0
2022-10-27 12:05:00,80.17,80.18,80.08,80.08,186206.0,69.8064,69.8151,69.728,69.728,186206.0
2022-10-27 12:10:00,80.08,80.09,80.05,80.07,28738.0,69.728,69.7367,69.7019,69.7193,28738.0
2022-10-27 12:15:00,80.06,80.09,80.01,80.02,5874.0,69.7106,69.7367,69.667,69.6758,5874.0
2022-10-27 12:20:00,80.02,80.02,79.99,79.99,38481.0,69.6758,69.6758,69.6496,69.6496,38481.0
2022-10-27 12:25:00,79.98,80.01,79.89,79.89,63551.0,69.6409,69.667,69.5626,69.5626,63551.0
2022-10-27 12:30:00,79.89,79.95,79.88,79.94,57109.0,69.5626,69.6148,69.5539,69.6061,57109.0
2022-10-27 12:35:00,79.93,79.93,79.83,79.85,70638.0,69.5974,69.5974,69.5103,69.5277,70638.0
2022-10-27 12:40:00,79.84,79.85,79.77,79.8,57867.0,69.519,69.5277,69.4581,69.4842,57867.0
2022-10-27 12:45:00,79.8,79.84,79.78,79.84,231174.0,69.4842,69.519,69.4668,69.519,231174.0
2022-10-27 12:50:00,79.84,79.87,79.83,79.85,115210.0,69.519,69.5451,69.5103,69.5277,115210.0
2022-10-27 12:55:00,79.86,79.89,79.83,79.89,59456.0,69.5364,69.5626,69.5103,69.5626,59456.0
2022-10-27 13:00:00,79.89,79.92,79.84,79.89,56098.0,69.5626,69.5887,69.519,69.5626,56098.0
2022-10-27 13:05:00,79.9,80.0,79.89,79.99,26735.0,69.5713,69.6583,69.5626,69.6496,26735.0
2022-10-27 13:10:00,80.0,80.0,79.93,79.98,81848.0,69.6583,69.6583,69.5974,69.6409,81848.0
2022-10-27 13:15:00,79.98,80.01,79.89,79.97,55712.0,69.6409,69.667,69.5626,69.6322,55712.0
2022-10-27 13:20:00,79.97,80.05,79.95,80.02,126816.0,69.6322,69.7019,69.6148,69.6758,126816.0
2022-10-27 13:25:00,80.02,80.02,79.97,80.01,50995.0,69.6758,69.6758,69.6322,69.667,50995.0
2022-10-27 13:30:00,80.01,80.03,79.99,80.0,165518.0,69.667,69.6845,69.6496,69.6583,165518.0
2022-10-27 13:35:00,80.0,80.01,79.97,79.97,97815.0,69.6583,69.667,69.6322,69.6322,97815.0
2022-10-27 13:40:00,79.95,80.04,79.95,80.01,33153.0,69.6148,69.6932,69.6148,69.667,33153.0
2022-10-27 13:45:00,80.0,80.03,79.98,79.98,22612.0,69.6583,69.6845,69.6409,69.6409,22612.0
2022-10-27 13:50:00,79.96,79.98,79.93,79.95,41919.0,69.6235,69.6409,69.5974,69.6148,41919.0
2022-10-27 13:55:00,79.96,79.98,79.93,79.94,42511.0,69.6235,69.6409,69.5974,69.6061,42511.0
2022-10-27 14:00:00,79.94,79.97,79.94,79.96,43167.0,69.6061,69.6322,69.6061,69.6235,43167.0
2022-10-27 14:05:00,79.95,79.97,79.93,79.96,49424.0,69.6148,69.6322,69.5974,69.6235,49424.0
2022-10-27 14:10:00,79.96,79.96,79.87,79.92,19274.0,69.6235,69.6235,69.5451,69.5887,19274.0
2022-10-27 14:15:00,79.92,79.94,79.91,79.92,11739.0,69.5887,69.6061,69.58,69.5887,11739.0
2022-10-27 14:20:00,79.92,79.94,79.9,79.91,32696.0,69.5887,69.6061,69.5713,69.58,32696.0
2022-10-27 14:25:00,79.9,79.92,79.89,79.9,25400.0,69.5713,69.5887,69.5626,69.5713,25400.0
2022-10-27 14:30:00,79.9,79.94,79.89,79.92,11001.0,69.5713,69.6061,69.5626,69.5887,11001.0
2022-10-27 14:35:00,79.9,79.94,79.9,79.91,24273.0,69.5713,69.6061,69.5713,69.58,24273.0
2022-10-27 14:40:00,79.91,79.93,79.89,79.91,18027.0,69.58,69.5974,69.5626,69.58,18027.0
2022-10-27 14:45:00,79.91,79.94,79.91,79.92,46964.0,69.58,69.6061,69.58,69.5887,46964.0
2022-10-27 14:50:00,79.92,79.96,79.91,79.92,13400.0,69.5887,69.6235,69.58,69.5887,13400.0
2022-10-27 14:55:00,79.92,79.94,79.89,79.94,20613.0,69.5887,69.6061,69.5626,69.6061,20613.0
2022-10-27 15:00:00,79.94,79.96,79.92,79.95,13181.0,69.6061,69.6235,69.5887,69.6148,13181.0
2022-10-27 15:05:00,79.95,79.97,79.86,79.87,113558.0,69.6148,69.6322,69.5364,69.5451,113558.0
2022-10-27 15:10:00,79.88,79.88,79.84,79.86,75479.0,69.5539,69.5539,69.519,69.5364,75479.0
2022-10-27 15:15:00,79.86,79.87,79.84,79.86,85805.0,69.5364,69.5451,69.519,69.5364,85805.0
2022-10-27 15:20:00,79.86,79.95,79.85,79.95,90598.0,69.5364,69.6148,69.5277,69.6148,90598.0
2022-10-27 15:25:00,79.95,79.95,79.91,79.95,17572.0,69.6148,69.6148,69.58,69.6148,17572.0
2022-10-27 15:30:00,79.95,79.99,79.94,79.95,166560.0,69.6148,69.6496,69.6061,69.6148,166560.0
2022-10-27 15:35:00,79.95,79.97,79.92,79.96,72487.0,69.6148,69.6322,69.5887,69.6235,72487.0
2022-10-27 15:40:00,79.96,79.98,79.95,79.95,98149.0,69.6235,69.6409,69.6148,69.6148,98149.0
2022-10-27 15:45:00,79.95,79.98,79.94,79.95,139134.0,69.6148,69.6409,69.6061,69.6148,139134.0
2022-10-27 15:50:00,79.96,79.97,79.94,79.95,160329.0,69.6235,69.6322,69.6061,69.6148,160329.0
2022-10-27 15:55:00,79.96,80.02,79.83,79.97,351183.0,69.6235,69.6758,69.5103,69.6322,351183.0
2022-10-28 09:30:00,79.81,80.05,79.77,80.0,106183.0,69.4929,69.7019,69.4581,69.6583,106183.0
2022-10-28 09:35:00,80.01,80.23,79.99,80.22,247895.0,69.667,69.8586,69.6496,69.8499,247895.0
2022-10-28 09:40:00,80.22,80.29,80.08,80.14,42737.0,69.8499,69.9109,69.728,69.7802,42737.0
2022-10-28 09:45:00,80.13,80.2,80.07,80.2,145232.0,69.7715,69.8325,69.7193,69.8325,145232.0
2022-10-28 09:50:00,80.17,80.27,80.14,80.21,29707.0,69.8064,69.8934,69.7802,69.8412,29707.0
2022-10-28 09:55:00,80.19,80.23,80.17,80.2,72329.0,69.8238,69.8586,69.8064,69.8325,72329.0
2022-10-28 10:00:00,80.22,80.37,80.13,80.19,54859.0,69.8499,69.9805,69.7715,69.8238,54859.0
2022-10-28 10:05:00,80.2,80.21,80.15,80.15,197244.0,69.8325,69.8412,69.7889,69.7889,197244.0
2022-10-28 10:10:00,80.15,80.17,80.01,80.15,159101.0,69.7889,69.8064,69.667,69.7889,159101.0
2022-10-28 10:15:00,80.15,80.2,80.08,80.14,43867.0,69.7889,69.8325,69.728,69.7802,43867.0
2022-10-28 10:20:00,80.12,80.14,80.02,80.06,31605.0,69.7628,69.7802,69.6758,69.7106,31605.0
2022-10-28 10:25:00,80.05,80.24,80.05,80.23,68387.0,69.7019,69.8673,69.7019,69.8586,68387.0
2022-10-28 10:30:00,80.24,80.28,80.14,80.19,57161.0,69.8673,69.9021,69.7802,69.8238,57161.0
2022-10-28 10:35:00,80.17,80.21,80.12,80.15,131866.0,69.8064,69.8412,69.7628,69.7889,131866.0
2022-10-28 10:40:00,80.15,80.17,80.12,80.15,61154.0,69.7889,69.8064,69.7628,69.7889,61154.0
2022-10-28 10:45:00,80.16,80.31,80.16,80.31,54816.0,69.7977,69.9283,69.7977,69.9283,54816.0
2022-10-28 10:50:00,80.31,80.33,80.25,80.26,43275.0,69.9283,69.9457,69.876,69.8847,43275.0
2022-10-28 10:55:00,80.27,80.3,80.24,80.25,91763.0,69.8934,69.9196,69.8673,69.876,91763.0
2022-10-28 11:00:00,80.27,80.29,80.1,80.16,1044334.0,69.8934,69.9109,69.7454,69.7977,1044334.0
2022-10-28 11:05:00,80.15,80.21,80.11,80.19,39809.0,69.7889,69.8412,69.7541,69.8238,39809.0
2022-10-28 11:10:00,80.19,80.23,80.09,80.11,45912.0,69.8238,69.8586,69.7367,69.7541,45912.0
2022-10-28 11:15:00,80.11,80.14,80.04,80.14,60235.0,69.7541,69.7802,69.6932,69.7802,60235.0
2022-10-28 11:20:00,80.15,80.23,80.12,80.13,53146.0,69.7889,69.8586,69.7628,69.7715,53146.0
2022-10-28 11:25:00,80.13,80.13,80.06,80.12,29938.0,69.7715,69.7715,69.7106,69.7628,29938.0
2022-10-28 11:30:00,80.11,80.15,80.1,80.1,35620.0,69.7541,69.7889,69.7454,69.7454,35620.0
2022-10-28 11:35:00,80.09,80.13,80.04,80.13,58159.0,69.7367,69.7715,69.6932,69.7715,58159.0
2022-10-28 11:40:00,80.13,80.15,80.09,80.11,128356.0,69.7715,69.7889,69.7367,69.7541,128356.0
2022-10-28 11:45:00,80.11,80.14,80.1,80.12,24098.0,69.7541,69.7802,69.7454,69.7628,24098.0
2022-10-28 11:50:00,80.12,80.13,80.07,80.08,21586.0,69.7628,69.7715,69.7193,69.728,21586.0
2022-10-28 11:55:00,80.08,80.1,80.03,80.05,34747.0,69.728,69.7454,69.6845,69.7019,34747.0
2022-10-28 12:00:00,80.04,80.09,80.02,80.02,16245.0,69.6932,69.7367,69.6758,69.6758,16245.0
2022-10-28 12:05:00,80.01,80.05,79.99,80.0,123272.0,69.667,69.7019,69.6496,69.6583,123272.0
2022-10-28 12:10:00,80.0,80.05,80.0,80.04,20873.0,69.6583,69.7019,69.6583,69.6932,20873.0
2022-10-28 12:15:00,80.04,80.11,80.03,80.08,42173.0,69.6932,69.7541,69.6845,69.728,42173.0
2022-10-28 12:20:00,80.08,80.1,80.07,80.1,22875.0,69.728,69.7454,69.7193,69.7454,22875.0
2022-10-28 12:25:00,80.1,80.11,80.08,80.09,27791.0,69.7454,69.7541,69.728,69.7367,27791.0
2022-10-28 12:30:00,80.09,80.18,80.09,80.13,59073.0,69.7367,69.8151,69.7367,69.7715,59073.0
2022-10-28 12:35:00,80.13,80.13,80.09,80.09,22189.0,69.7715,69.7715,69.7367,69.7367,22189.0
2022-10-28 12:40:00,80.09,80.12,80.08,80.09,22802.0,69.7367,69.7628,69.728,69.7367,22802.0
2022-10-28 12:45:00,80.1,80.12,80.07,80.11,28843.0,69.7454,69.7628,69.7193,69.7541,28843.0
2022-10-28 12:50:00,80.1,80.13,80.08,80.12,25723.0,69.7454,69.7715,69.728,69.7628,25723.0
2022-10-28 12:55:00,80.11,80.11,80.07,80.08,12406.0,69.7541,69.7541,69.7193,69.728,12406.0
2022-10-28 13:00:00,80.08,80.14,80.08,80.14,14145.0,69.728,69.7802,69.728,69.7802,14145.0
2022-10-28 13:05:00,80.14,80.14,80.11,80.11,25259.0,69.7802,69.7802,69.7541,69.7541,25259.0
2022-10-28 13:10:00,80.12,80.12,80.09,80.12,15337.0,69.7628,69.7628,69.7367,69.7628,15337.0
2022-10-28 13:15:00,80.11,80.11,80.07,80.07,8735.0,69.7541,69.7541,69.7193,69.7193,8735.0
2022-10-28 13:20:00,80.06,80.1,80.06,80.09,31999.0,69.7106,69.7454,69.7106,69.7367,31999.0
2022-10-28 13:25:00,80.09,80.09,80.05,80.06,56717.0,69.7367,69.7367,69.7019,69.7106,56717.0
2022-10-28 13:30:00,80.06,80.07,80.04,80.06,32831.0,69.7106,69.7193,69.6932,69.7106,32831.0
2022-10-28 13:35:00,80.07,80.09,80.05,80.06,16486.0,69.7193,69.7367,69.7019,69.7106,16486.0
2022-10-28 13:40:00,80.06,80.07,80.03,80.04,41736.0,69.7106,69.7193,69.6845,69.6932,41736.0
2022-10-28 13:45:00,80.04,80.09,80.04,80.06,12709.0,69.6932,69.7367,69.6932,69.7106,12709.0
2022-10-28 13:50:00,80.06,80.07,80.04,80.05,8585.0,69.7106,69.7193,69.6932,69.7019,8585.0
2022-10-28 13:55:00,80.05,80.07,80.0,80.01,18756.0,69.7019,69.7193,69.6583,69.667,18756.0
2022-10-28 14:00:00,80.01,80.04,80.0,80.01,15470.0,69.667,69.6932,69.6583,69.667,15470.0
2022-10-28 14:05:00,80.01,80.05,80.01,80.04,23874.0,69.667,69.7019,69.667,69.6932,23874.0
2022-10-28 14:10:00,80.04,80.07,80.02,80.06,17119.0,69.6932,69.7193,69.6758,69.7106,17119.0
2022-10-28 14:15:00,80.06,80.1,80.06,80.09,23800.0,69.7106,69.7454,69.7106,69.7367,23800.0
2022-10-28 14:20:00,80.09,80.09,80.06,80.07,8602.0,69.7367,69.7367,69.7106,69.7193,8602.0
2022-10-28 14:25:00,80.06,80.06,80.01,80.02,10259.0,69.7106,69.7106,69.667,69.6758,10259.0
2022-10-28 14:30:00,80.01,80.05,79.98,80.04,23153.0,69.667,69.7019,69.6409,69.6932,23153.0
2022-10-28 14:35:00,80.05,80.07,80.03,80.07,17074.0,69.7019,69.7193,69.6845,69.7193,17074.0
2022-10-28 14:40:00,80.06,80.08,80.01,80.02,10958.0,69.7106,69.728,69.667,69.6758,10958.0
2022-10-28 14:45:00,80.02,80.07,80.01,80.06,21195.0,69.6758,69.7193,69.667,69.7106,21195.0
2022-10-28 14:50:00,80.07,80.09,80.04,80.06,17333.0,69.7193,69.7367,69.6932,69.7106,17333.0
2022-10-28 14:55:00,80.06,80.1,80.05,80.09,53147.0,69.7106,69.7454,69.7019,69.7367,53147.0
2022-10-28 15:00:00,80.09,80.09,80.05,80.06,16981.0,69.7367,69.7367,69.7019,69.7106,16981.0
2022-10-28 15:05:00,80.06,80.07,80.03,80.06,31113.0,69.7106,69.7193,69.6845,69.7106,31113.0
2022-10-28 15:10:00,80.06,80.11,80.06,80.07,9709.0,69.7106,69.7541,69.7106,69.7193,9709.0
2022-10-28 15:15:00,80.08,80.1,80.07,80.07,12295.0,69.728,69.7454,69.7193,69.7193,12295.0
2022-10-28 15:20:00,80.07,80.08,80.05,80.08,12564.0,69.7193,69.728,69.7019,69.728,12564.0
2022-10-28 15:25:00,80.07,80.1,80.04,80.05,9546.0,69.7193,69.7454,69.6932,69.7019,9546.0
2022-10-28 15:30:00,80.04,80.09,80.03,80.05,15843.0,69.6932,69.7367,69.6845,69.7019,15843.0
2022-10-28 15:35:00,80.05,80.09,80.04,80.08,12162.0,69.7019,69.7367,69.6932,69.728,12162.0
2022-10-28 15:40:00,80.07,80.1,80.06,80.09,12335.0,69.7193,69.7454,69.7106,69.7367,12335.0
2022-10-28 15:45:00,80.09,80.09,80.07,80.07,18473.0,69.7367,69.7367,69.7193,69.7193,18473.0
2022-10-28 15:50:00,80.07,80.1,80.06,80.09,82884.0,69.7193,69.7454,69.7106,69.7367,82884.0
2022-10-28 15:55:00,80.09,80.14,80.08,80.14,100097.0,69.7367,69.7802,69.728,69.7802,100097.0
2022-10-31 09:30:00,79.58,79.66,79.25,79.38,103601.0,69.2926,69.3623,69.0053,69.1185,103601.0
2022-10-31 09:35:00,79.36,79.44,79.34,79.37,156332.0,69.1011,69.1707,69.0837,69.1098,156332.0
2022-10-31 09:40:00,79.38,79.47,79.32,79.41,197489.0,69.1185,69.1969,69.0662,69.1446,197489.0
2022-10-31 09:45:00,79.41,79.45,79.26,79.28,149467.0,69.1446,69.1794,69.014,69.0314,149467.0
2022-10-31 09:50:00,79.28,79.39,79.22,79.39,151151.0,69.0314,69.1272,68.9792,69.1272,151151.0
2022-10-31 09:55:00,79.39,79.44,79.38,79.39,207128.0,69.1272,69.1707,69.1185,69.1272,207128.0
2022-10-31 10:00:00,79.39,79.4,79.33,79.37,191227.0,69.1272,69.1359,69.075,69.1098,191227.0
2022-10-31 10:05:00,79.38,79.38,79.27,79.28,76997.0,69.1185,69.1185,69.0227,69.0314,76997.0
2022-10-31 10:10:00,79.28,79.41,79.27,79.4,87364.0,69.0314,69.1446,69.0227,69.1359,87364.0
2022-10-31 10:15:00,79.4,79.51,79.38,79.48,83309.0,69.1359,69.2317,69.1185,69.2056,83309.0
2022-10-31 10:20:00,79.48,79.49,79.39,79.4,172153.0,69.2056,69.2143,69.1272,69.1359,172153.0
2022-10-31 10:25:00,79.4,79.44,79.39,79.44,87159.0,69.1359,69.1707,69.1272,69.1707,87159.0
2022-10-31 10:30:00,79.44,79.47,79.43,79.45,85636.0,69.1707,69.1969,69.162,69.1794,85636.0
2022-10-31 10:35:00,79.45,79.45,79.34,79.36,150716.0,69.1794,69.1794,69.0837,69.1011,150716.0
2022-10-31 10:40:00,79.37,79.41,79.36,79.4,62376.0,69.1098,69.1446,69.1011,69.1359,62376.0
2022-10-31 10:45:00,79.39,79.45,79.38,79.44,67918.0,69.1272,69.1794,69.1185,69.1707,67918.0
2022-10-31 10:50:00,79.44,79.46,79.36,79.4,106010.0,69.1707,69.1881,69.1011,69.1359,106010.0
2022-10-31 10:55:00,79.4,79.41,79.36,79.38,125997.0,69.1359,69.1446,69.1011,69.1185,125997.0
2022-10-31 11:00:00,79.38,79.41,79.37,79.39,93810.0,69.1185,69.1446,69.1098,69.1272,93810.0
2022-10-31 11:05:00,79.39,79.46,79.35,79.4,126340.0,69.1272,69.1881,69.0924,69.1359,126340.0
2022-10-31 11:10:00,79.39,79.39,79.29,79.32,118841.0,69.1272,69.1272,69.0401,69.0662,118841.0
2022-10-31 11:15:00,79.33,79.35,79.18,79.19,86633.0,69.075,69.0924,68.9443,68.953,86633.0
2022-10-31 11:20:00,79.19,79.31,79.15,79.29,239194.0,68.953,69.0575,68.9182,69.0401,239194.0
2022-10-31 11:25:00,79.29,79.34,79.24,79.32,158873.0,69.0401,69.0837,68.9966,69.0662,158873.0
2022-10-31 11:30:00,79.33,79.33,79.27,79.31,68116.0,69.075,69.075,69.0227,69.0575,68116.0
2022-10-31 11:35:00,79.31,79.33,79.28,79.28,51570.0,69.0575,69.075,69.0314,69.0314,51570.0
2022-10-31 11:40:00,79.28,79.3,79.24,79.28,64022.0,69.0314,69.0488,68.9966,69.0314,64022.0
2022-10-31 11:45:00,79.28,79.29,79.26,79.27,39404.0,69.0314,69.0401,69.014,69.0227,39404.0
2022-10-31 11:50:00,79.26,79.29,79.26,79.27,40415.0,69.014,69.0401,69.014,69.0227,40415.0
2022-10-31 11:55:00,79.27,79.27,79.14,79.19,91909.0,69.0227,69.0227,68.9095,68.953,91909.0
2022-10-31 12:00:00,79.19,79.21,79.14,79.2,69688.0,68.953,68.9705,68.9095,68.9618,69688.0
2022-10-31 12:05:00,79.2,79.23,79.13,79.14,55749.0,68.9618,68.9879,68.9008,68.9095,55749.0
2022-10-31 12:10:00,79.14,79.14,79.07,79.09,118338.0,68.9095,68.9095,68.8486,68.866,118338.0
2022-10-31 12:15:00,79.1,79.12,79.08,79.09,134866.0,68.8747,68.8921,68.8573,68.866,134866.0
2022-10-31 12:20:00,79.09,79.14,79.07,79.12,70897.0,68.866,68.9095,68.8486,68.8921,70897.0
2022-10-31 12:25:00,79.11,79.12,79.07,79.08,48687.0,68.8834,68.8921,68.8486,68.8573,48687.0
2022-10-31 12:30:00,79.08,79.09,78.98,78.98,95220.0,68.8573,68.866,68.7702,68.7702,95220.0
2022-10-31 12:35:00,78.98,79.0,78.94,79.0,76846.0,68.7702,68.7876,68.7354,68.7876,76846.0
2022-10-31 12:40:00,79.0,79.0,78.96,78.98,43107.0,68.7876,68.7876,68.7528,68.7702,43107.0
2022-10-31 12:45:00,78.98,78.98,78.94,78.97,45315.0,68.7702,68.7702,68.7354,68.7615,45315.0
2022-10-31 12:50:00,78.98,78.99,78.92,78.94,54394.0,68.7702,68.7789,68.718,68.7354,54394.0
2022-10-31 12:55:00,78.94,79.0,78.92,78.98,110935.0,68.7354,68.7876,68.718,68.7702,110935.0
2022-10-31 13:00:00,78.98,78.99,78.94,78.95,72078.0,68.7702,68.7789,68.7354,68.7441,72078.0
2022-10-31 13:05:00,78.94,78.97,78.92,78.95,101699.0,68.7354,68.7615,68.718,68.7441,101699.0
2022-10-31 13:10:00,78.95,78.96,78.91,78.95,101005.0,68.7441,68.7528,68.7092,68.7441,101005.0
2022-10-31 13:15:00,78.95,78.97,78.93,78.95,74339.0,68.7441,68.7615,68.7267,68.7441,74339.0
2022-10-31 13:20:00,78.95,79.02,78.94,78.98,212154.0,68.7441,68.805,68.7354,68.7702,212154.0
2022-10-31 13:25:00,78.98,78.99,78.94,78.98,54313.0,68.7702,68.7789,68.7354,68.7702,54313.0
2022-10-31 13:30:00,78.98,79.01,78.97,78.98,61767.0,68.7702,68.7963,68.7615,68.7702,61767.0
2022-10-31 13:35:00,78.98,79.0,78.97,78.98,42067.0,68.7702,68.7876,68.7615,68.7702,42067.0
2022-10-31 13:40:00,78.97,78.98,78.94,78.95,59602.0,68.7615,68.7702,68.7354,68.7441,59602.0
2022-10-31 13:45:00,78.95,78.96,78.91,78.96,85795.0,68.7441,68.7528,68.7092,68.7528,85795.0
2022-10-31 13:50:00,78.96,78.97,78.9,78.92,123388.0,68.7528,68.7615,68.7005,68.718,123388.0
2022-10-31 13:55:00,78.92,78.94,78.91,78.92,134158.0,68.718,68.7354,68.7092,68.718,134158.0
2022-10-31 14:00:00,78.93,78.93,78.89,78.9,119131.0,68.7267,68.7267,68.6918,68.7005,119131.0
2022-10-31 14:05:00,78.89,78.9,78.87,78.9,113276.0,68.6918,68.7005,68.6744,68.7005,113276.0
2022-10-31 14:10:00,78.9,78.92,78.89,78.9,74874.0,68.7005,68.718,68.6918,68.7005,74874.0
2022-10-31 14:15:00,78.9,78.94,78.89,78.93,70306.0,68.7005,68.7354,68.6918,68.7267,70306.0
2022-10-31 14:20:00,78.94,78.97,78.93,78.97,68306.0,68.7354,68.7615,68.7267,68.7615,68306.0
2022-10-31 14:25:00,78.97,79.02,78.96,78.97,87984.0,68.7615,68.805,68.7528,68.7615,87984.0
2022-10-31 14:30:00,78.97,79.0,78.95,79.0,65916.0,68.7615,68.7876,68.7441,68.7876,65916.0
2022-10-31 14:35:00,79.0,79.02,78.98,79.0,131076.0,68.7876,68.805,68.7702,68.7876,131076.0
2022-10-31 14:40:00,79.01,79.01,78.97,78.99,47713.0,68.7963,68.7963,68.7615,68.7789,47713.0
2022-10-31 14:45:00,78.99,79.0,78.95,78.98,116877.0,68.7789,68.7876,68.7441,68.7702,116877.0
2022-10-31 14:50:00,78.98,79.0,78.96,78.99,193443.0,68.7702,68.7876,68.7528,68.7789,193443.0
2022-10-31 14:55:00,78.98,79.0,78.93,78.95,100548.0,68.7702,68.7876,68.7267,68.7441,100548.0
2022-10-31 15:00:00,78.95,78.96,78.83,78.84,141088.0,68.7441,68.7528,68.6396,68.6483,141088.0
2022-10-31 15:05:00,78.84,78.88,78.83,78.84,128210.0,68.6483,68.6831,68.6396,68.6483,128210.0
2022-10-31 15:10:00,78.85,78.86,78.75,78.76,92634.0,68.657,68.6657,68.5699,68.5786,92634.0
2022-10-31 15:15:00,78.76,78.79,78.75,78.78,74841.0,68.5786,68.6048,68.5699,68.596,74841.0
2022-10-31 15:20:00,78.77,78.82,78.74,78.81,115434.0,68.5873,68.6309,68.5612,68.6222,115434.0
2022-10-31 15:25:00,78.81,78.88,78.78,78.88,125300.0,68.6222,68.6831,68.596,68.6831,125300.0
2022-10-31 15:30:00,78.88,78.88,78.81,78.85,102712.0,68.6831,68.6831,68.6222,68.657,102712.0
2022-10-31 15:35:00,78.84,78.9,78.81,78.9,223685.0,68.6483,68.7005,68.6222,68.7005,223685.0
2022-10-31 15:40:00,78.9,78.99,78.89,78.97,182418.0,68.7005,68.7789,68.6918,68.7615,182418.0
2022-10-31 15:45:00,78.97,78.97,78.92,78.97,197285.0,68.7615,68.7615,68.718,68.7615,197285.0
2022-10-31 15:50:00,78.97,78.97,78.9,78.96,360864.0,68.7615,68.7615,68.7005,68.7528,360864.0
2022-10-31 15:55:00,78.95,79.02,78.91,78.95,648377.0,68.7441,68.805,68.7092,68.7441,648377.0
2022-11-01 09:30:00,79.78,79.93,79.68,79.9,459818.0,69.798,69.9292,69.7105,69.903,459818.0
2022-11-01 09:35:00,79.89,80.06,79.88,80.05,306453.0,69.8942,70.0429,69.8855,70.0342,306453.0
2022-11-01 09:40:00,80.06,80.08,79.99,80.08,266946.0,70.0429,70.0604,69.9817,70.0604,266946.0
2022-11-01 09:45:00,80.08,80.08,79.83,79.85,322840.0,70.0604,70.0604,69.8417,69.8592,322840.0
2022-11-01 09:50:00,79.85,79.86,79.75,79.81,317775.0,69.8592,69.868,69.7717,69.8242,317775.0
2022-11-01 09:55:00,79.81,80.08,79.79,80.0,389970.0,69.8242,70.0604,69.8067,69.9904,389970.0
2022-11-01 10:00:00,80.01,80.01,79.54,79.65,461779.0,69.9992,69.9992,69.588,69.6842,461779.0
2022-11-01 10:05:00,79.65,79.66,79.31,79.31,204304.0,69.6842,69.693,69.3868,69.3868,204304.0
2022-11-01 10:10:00,79.3,79.38,79.26,79.33,118691.0,69.378,69.448,69.343,69.4043,118691.0
2022-11-01 10:15:00,79.34,79.43,79.29,79.37,148431.0,69.413,69.4918,69.3693,69.4393,148431.0
2022-11-01 10:20:00,79.36,79.5,79.31,79.41,63794.0,69.4305,69.553,69.3868,69.4743,63794.0
2022-11-01 10:25:00,79.4,79.47,79.36,79.46,39492.0,69.4655,69.5268,69.4305,69.518,39492.0
2022-11-01 10:30:00,79.46,79.68,79.43,79.68,142157.0,69.518,69.7105,69.4918,69.7105,142157.0
2022-11-01 10:35:00,79.69,79.72,79.54,79.55,276888.0,69.7192,69.7455,69.588,69.5967,276888.0
2022-11-01 10:40:00,79.55,79.61,79.46,79.55,283050.0,69.5967,69.6492,69.518,69.5967,283050.0
2022-11-01 10:45:00,79.54,79.62,79.47,79.5,180801.0,69.588,69.658,69.5268,69.553,180801.0
2022-11-01 10:50:00,79.49,79.52,79.44,79.51,196235.0,69.5443,69.5705,69.5005,69.5618,196235.0
2022-11-01 10:55:00,79.52,79.52,79.35,79.39,129380.0,69.5705,69.5705,69.4218,69.4568,129380.0
2022-11-01 11:00:00,79.39,79.46,79.37,79.42,72090.0,69.4568,69.518,69.4393,69.483,72090.0
2022-11-01 11:05:00,79.42,79.45,79.32,79.42,56330.0,69.483,69.5093,69.3955,69.483,56330.0
2022-11-01 11:10:00,79.43,79.52,79.4,79.51,87043.0,69.4918,69.5705,69.4655,69.5618,87043.0
2022-11-01 11:15:00,79.52,79.63,79.49,79.52,455136.0,69.5705,69.6667,69.5443,69.5705,455136.0
2022-11-01 11:20:00,79.52,79.53,79.45,79.5,136124.0,69.5705,69.5793,69.5093,69.553,136124.0
2022-11-01 11:25:00,79.49,79.6,79.47,79.59,94360.0,69.5443,69.6405,69.5268,69.6317,94360.0
2022-11-01 11:30:00,79.59,79.7,79.58,79.68,130251.0,69.6317,69.728,69.623,69.7105,130251.0
2022-11-01 11:35:00,79.69,79.71,79.52,79.54,58036.0,69.7192,69.7367,69.5705,69.588,58036.0
2022-11-01 11:40:00,79.55,79.58,79.47,79.53,69685.0,69.5967,69.623,69.5268,69.5793,69685.0
2022-11-01 11:45:00,79.52,79.6,79.5,79.57,59481.0,69.5705,69.6405,69.553,69.6142,59481.0
2022-11-01 11:50:00,79.57,79.59,79.54,79.57,61026.0,69.6142,69.6317,69.588,69.6142,61026.0
2022-11-01 11:55:00,79.58,79.7,79.54,79.69,89859.0,69.623,69.728,69.588,69.7192,89859.0
2022-11-01 12:00:00,79.69,79.75,79.66,79.72,71130.0,69.7192,69.7717,69.693,69.7455,71130.0
2022-11-01 12:05:00,79.72,79.86,79.69,79.74,122702.0,69.7455,69.868,69.7192,69.763,122702.0
2022-11-01 12:10:00,79.74,79.88,79.74,79.88,221699.0,69.763,69.8855,69.763,69.8855,221699.0
2022-11-01 12:15:00,79.88,79.9,79.8,79.82,173309.0,69.8855,69.903,69.8155,69.833,173309.0
2022-11-01 12:20:00,79.83,79.86,79.78,79.8,72477.0,69.8417,69.868,69.798,69.8155,72477.0
2022-11-01 12:25:00,79.81,79.84,79.78,79.79,154115.0,69.8242,69.8505,69.798,69.8067,154115.0
2022-11-01 12:30:00,79.79,79.79,79.69,79.7,52041.0,69.8067,69.8067,69.7192,69.728,52041.0
2022-11-01 12:35:00,79.7,79.72,79.64,79.72,144638.0,69.728,69.7455,69.6755,69.7455,144638.0
2022-11-01 12:40:00,79.73,79.79,79.69,79.79,29430.0,69.7542,69.8067,69.7192,69.8067,29430.0
2022-11-01 12:45:00,79.81,79.87,79.8,79.84,24331.0,69.8242,69.8767,69.8155,69.8505,24331.0
2022-11-01 12:50:00,79.84,79.85,79.77,79.82,60240.0,69.8505,69.8592,69.7892,69.833,60240.0
2022-11-01 12:55:00,79.82,79.86,79.76,79.86,151098.0,69.833,69.868,69.7805,69.868,151098.0
2022-11-01 13:00:00,79.86,79.87,79.74,79.75,129240.0,69.868,69.8767,69.763,69.7717,129240.0
2022-11-01 13:05:00,79.77,79.81,79.76,79.77,17734.0,69.7892,69.8242,69.7805,69.7892,17734.0
2022-11-01 13:10:00,79.77,79.86,79.76,79.86,145216.0,69.7892,69.868,69.7805,69.868,145216.0
2022-11-01 13:15:00,79.87,79.89,79.82,79.83,43808.0,69.8767,69.8942,69.833,69.8417,43808.0
2022-11-01 13:20:00,79.84,79.91,79.83,79.91,91840.0,69.8505,69.9117,69.8417,69.9117,91840.0
2022-11-01 13:25:00,79.9,79.9,79.81,79.87,27128.0,69.903,69.903,69.8242,69.8767,27128.0
2022-11-01 13:30:00,79.87,79.89,79.82,79.85,15285.0,69.8767,69.8942,69.833,69.8592,15285.0
2022-11-01 13:35:00,79.86,79.88,79.81,79.81,80609.0,69.868,69.8855,69.8242,69.8242,80609.0
2022-11-01 13:40:00,79.82,79.86,79.81,79.81,153462.0,69.833,69.868,69.8242,69.8242,153462.0
2022-11-01 13:45:00,79.82,79.87,79.82,79.87,33908.0,69.833,69.8767,69.833,69.8767,33908.0
2022-11-01 13:50:00,79.87,79.88,79.84,79.87,44779.0,69.8767,69.8855,69.8505,69.8767,44779.0
2022-11-01 13:55:00,79.87,79.96,79.87,79.95,33269.0,69.8767,69.9555,69.8767,69.9467,33269.0
2022-11-01 14:00:00,79.95,79.97,79.93,79.94,56874.0,69.9467,69.9642,69.9292,69.938,56874.0
2022-11-01 14:05:00,79.95,79.96,79.89,79.95,28010.0,69.9467,69.9555,69.8942,69.9467,28010.0
2022-11-01 14:10:00,79.96,79.98,79.91,79.97,33851.0,69.9555,69.9729,69.9117,69.9642,33851.0
2022-11-01 14:15:00,79.97,80.0,79.95,79.96,28859.0,69.9642,69.9904,69.9467,69.9555,28859.0
2022-11-01 14:20:00,79.95,79.98,79.93,79.95,42197.0,69.9467,69.9729,69.9292,69.9467,42197.0
2022-11-01 14:25:00,79.94,80.0,79.9,79.99,30060.0,69.938,69.9904,69.903,69.9817,30060.0
2022-11-01 14:30:00,79.99,80.02,79.95,79.97,38031.0,69.9817,70.0079,69.9467,69.9642,38031.0
2022-11-01 14:35:00,79.97,80.0,79.95,79.98,29016.0,69.9642,69.9904,69.9467,69.9729,29016.0
2022-11-01 14:40:00,79.99,80.0,79.94,79.97,21845.0,69.9817,69.9904,69.938,69.9642,21845.0
2022-11-01 14:45:00,79.97,79.99,79.89,79.92,254239.0,69.9642,69.9817,69.8942,69.9205,254239.0
2022-11-01 14:50:00,79.94,79.99,79.91,79.98,129887.0,69.938,69.9817,69.9117,69.9729,129887.0
2022-11-01 14:55:00,79.98,80.05,79.97,80.04,82958.0,69.9729,70.0342,69.9642,70.0254,82958.0
2022-11-01 15:00:00,80.04,80.05,79.97,80.04,130094.0,70.0254,70.0342,69.9642,70.0254,130094.0
2022-11-01 15:05:00,80.04,80.07,80.02,80.04,156483.0,70.0254,70.0517,70.0079,70.0254,156483.0
2022-11-01 15:10:00,80.03,80.03,79.98,79.98,73583.0,70.0167,70.0167,69.9729,69.9729,73583.0
2022-11-01 15:15:00,79.99,79.99,79.94,79.95,94423.0,69.9817,69.9817,69.938,69.9467,94423.0
2022-11-01 15:20:00,79.95,79.98,79.94,79.98,55011.0,69.9467,69.9729,69.938,69.9729,55011.0
2022-11-01 15:25:00,79.98,79.98,79.94,79.96,46465.0,69.9729,69.9729,69.938,69.9555,46465.0
2022-11-01 15:30:00,79.97,79.98,79.94,79.95,83962.0,69.9642,69.9729,69.938,69.9467,83962.0
2022-11-01 15:35:00,79.95,79.98,79.92,79.95,87028.0,69.9467,69.9729,69.9205,69.9467,87028.0
2022-11-01 15:40:00,79.95,79.98,79.92,79.96,130211.0,69.9467,69.9729,69.9205,69.9555,130211.0
2022-11-01 15:45:00,79.95,80.01,79.93,80.01,142785.0,69.9467,69.9992,69.9292,69.9992,142785.0
2022-11-01 15:50:00,80.01,80.03,79.96,80.03,241758.0,69.9992,70.0167,69.9555,70.0167,241758.0
2022-11-01 15:55:00,80.03,80.05,80.0,80.01,394708.0,70.0167,70.0342,69.9904,69.9992,394708.0
2022-11-02 09:30:00,80.01,80.03,79.85,79.85,164261.0,69.9992,70.0167,69.8592,69.8592,164261.0
2022-11-02 09:35:00,79.86,79.94,79.83,79.84,17122.0,69.868,69.938,69.8417,69.8505,17122.0
2022-11-02 09:40:00,79.84,79.87,79.78,79.84,324231.0,69.8505,69.8767,69.798,69.8505,324231.0
2022-11-02 09:45:00,79.84,79.87,79.77,79.78,83360.0,69.8505,69.8767,69.7892,69.798,83360.0
2022-11-02 09:50:00,79.78,79.82,79.76,79.8,103203.0,69.798,69.833,69.7805,69.8155,103203.0
2022-11-02 09:55:00,79.79,79.83,79.75,79.77,59330.0,69.8067,69.8417,69.7717,69.7892,59330.0
2022-11-02 10:00:00,79.77,79.81,79.69,79.73,146350.0,69.7892,69.8242,69.7192,69.7542,146350.0
2022-11-02 10:05:00,79.73,79.76,79.71,79.74,64776.0,69.7542,69.7805,69.7367,69.763,64776.0
2022-11-02 10:10:00,79.74,79.77,79.7,79.7,85015.0,69.763,69.7892,69.728,69.728,85015.0
2022-11-02 10:15:00,79.72,79.77,79.69,79.76,36385.0,69.7455,69.7892,69.7192,69.7805,36385.0
2022-11-02 10:20:00,79.76,79.76,79.67,79.71,123300.0,69.7805,69.7805,69.7017,69.7367,123300.0
2022-11-02 10:25:00,79.72,79.73,79.63,79.69,129279.0,69.7455,69.7542,69.6667,69.7192,129279.0
2022-11-02 10:30:00,79.68,79.74,79.65,79.73,25269.0,69.7105,69.763,69.6842,69.7542,25269.0
2022-11-02 10:35:00,79.73,79.78,79.72,79.77,71385.0,69.7542,69.798,69.7455,69.7892,71385.0
2022-11-02 10:40:00,79.77,79.77,79.74,79.77,20535.0,69.7892,69.7892,69.763,69.7892,20535.0
2022-11-02 10:45:00,79.77,79.8,79.76,79.8,27823.0,69.7892,69.8155,69.7805,69.8155,27823.0
2022-11-02 10:50:00,79.8,79.8,79.76,79.78,10655.0,69.8155,69.8155,69.7805,69.798,10655.0
2022-11-02 10:55:00,79.78,79.81,79.77,79.8,18562.0,69.798,69.8242,69.7892,69.8155,18562.0
2022-11-02 11:00:00,79.8,79.82,79.77,79.78,111046.0,69.8155,69.833,69.7892,69.798,111046.0
2022-11-02 11:05:00,79.77,79.82,79.77,79.8,93890.0,69.7892,69.833,69.7892,69.8155,93890.0
2022-11-02 11:10:00,79.79,79.81,79.77,79.77,44410.0,69.8067,69.8242,69.7892,69.7892,44410.0
2022-11-02 11:15:00,79.77,79.81,79.73,79.78,223270.0,69.7892,69.8242,69.7542,69.798,223270.0
2022-11-02 11:20:00,79.78,79.79,79.77,79.77,103187.0,69.798,69.8067,69.7892,69.7892,103187.0
2022-11-02 11:25:00,79.77,79.78,79.73,79.73,28454.0,69.7892,69.798,69.7542,69.7542,28454.0
2022-11-02 11:30:00,79.74,79.74,79.72,79.73,48373.0,69.763,69.763,69.7455,69.7542,48373.0
2022-11-02 11:35:00,79.74,79.74,79.71,79.73,24031.0,69.763,69.763,69.7367,69.7542,24031.0
2022-11-02 11:40:00,79.72,79.74,79.72,79.73,46426.0,69.7455,69.763,69.7455,69.7542,46426.0
2022-11-02 11:45:00,79.73,79.75,79.72,79.72,33928.0,69.7542,69.7717,69.7455,69.7455,33928.0
2022-11-02 11:50:00,79.72,79.77,79.7,79.76,70127.0,69.7455,69.7892,69.728,69.7805,70127.0
2022-11-02 11:55:00,79.77,79.77,79.7,79.76,27855.0,69.7892,69.7892,69.728,69.7805,27855.0
2022-11-02 12:00:00,79.76,79.79,79.76,79.78,6144.0,69.7805,69.8067,69.7805,69.798,6144.0
2022-11-02 12:05:00,79.78,79.78,79.71,79.74,102119.0,69.798,69.798,69.7367,69.763,102119.0
2022-11-02 12:10:00,79.75,79.76,79.73,79.74,5808.0,69.7717,69.7805,69.7542,69.763,5808.0
2022-11-02 12:15:00,79.74,79.76,79.68,79.7,44580.0,69.763,69.7805,69.7105,69.728,44580.0
2022-11-02 12:20:00,79.7,79.7,79.65,79.66,81489.0,69.728,69.728,69.6842,69.693,81489.0
2022-11-02 12:25:00,79.66,79.71,79.66,79.69,9741.0,69.693,69.7367,69.693,69.7192,9741.0
2022-11-02 12:30:00,79.69,79.74,79.68,79.71,16490.0,69.7192,69.763,69.7105,69.7367,16490.0
2022-11-02 12:35:00,79.71,79.75,79.68,79.75,132354.0,69.7367,69.7717,69.7105,69.7717,132354.0
2022-11-02 12:40:00,79.75,79.8,79.74,79.78,76190.0,69.7717,69.8155,69.763,69.798,76190.0
2022-11-02 12:45:00,79.8,79.8,79.76,79.78,17997.0,69.8155,69.8155,69.7805,69.798,17997.0
2022-11-02 12:50:00,79.78,79.78,79.76,79.77,22802.0,69.798,69.798,69.7805,69.7892,22802.0
2022-11-02 12:55:00,79.76,79.78,79.75,79.77,21079.0,69.7805,69.798,69.7717,69.7892,21079.0
2022-11-02 13:00:00,79.77,79.77,79.74,79.76,26554.0,69.7892,69.7892,69.763,69.7805,26554.0
2022-11-02 13:05:00,79.76,79.76,79.73,79.74,59083.0,69.7805,69.7805,69.7542,69.763,59083.0
2022-11-02 13:10:00,79.74,79.78,79.74,79.75,17890.0,69.763,69.798,69.763,69.7717,17890.0
2022-11-02 13:15:00,79.75,79.78,79.73,79.77,17912.0,69.7717,69.798,69.7542,69.7892,17912.0
2022-11-02 13:20:00,79.77,79.78,79.75,79.76,18994.0,69.7892,69.798,69.7717,69.7805,18994.0
2022-11-02 13:25:00,79.75,79.76,79.74,79.75,10487.0,69.7717,69.7805,69.763,69.7717,10487.0
2022-11-02 13:30:00,79.75,79.76,79.73,79.73,16883.0,69.7717,69.7805,69.7542,69.7542,16883.0
2022-11-02 13:35:00,79.73,79.76,79.73,79.75,11049.0,69.7542,69.7805,69.7542,69.7717,11049.0
2022-11-02 13:40:00,79.76,79.79,79.75,79.77,42969.0,69.7805,69.8067,69.7717,69.7892,42969.0
2022-11-02 13:45:00,79.76,79.81,79.76,79.79,13177.0,69.7805,69.8242,69.7805,69.8067,13177.0
2022-11-02 13:50:00,79.81,79.83,79.77,79.77,59353.0,69.8242,69.8417,69.7892,69.7892,59353.0
2022-11-02 13:55:00,79.78,79.78,79.74,79.78,28767.0,69.798,69.798,69.763,69.798,28767.0
2022-11-02 14:00:00,79.85,80.52,79.65,80.52,177609.0,69.8592,70.4454,69.6842,70.4454,177609.0
2022-11-02 14:05:00,80.5,80.69,80.48,80.56,301559.0,70.4279,70.5941,70.4104,70.4804,301559.0
2022-11-02 14:10:00,80.56,80.6,80.39,80.42,396143.0,70.4804,70.5154,70.3316,70.3579,396143.0
2022-11-02 14:15:00,80.42,80.47,80.32,80.38,138670.0,70.3579,70.4016,70.2704,70.3229,138670.0
2022-11-02 14:20:00,80.37,80.49,80.34,80.45,261685.0,70.3142,70.4191,70.2879,70.3841,261685.0
2022-11-02 14:25:00,80.46,80.47,80.35,80.44,107572.0,70.3929,70.4016,70.2967,70.3754,107572.0
2022-11-02 14:30:00,80.48,80.73,80.46,80.73,361325.0,70.4104,70.6291,70.3929,70.6291,361325.0
2022-11-02 14:35:00,80.72,80.92,80.22,80.41,467677.0,70.6204,70.7953,70.1829,70.3491,467677.0
2022-11-02 14:40:00,80.39,80.56,80.32,80.42,94108.0,70.3316,70.4804,70.2704,70.3579,94108.0
2022-11-02 14:45:00,80.4,80.46,80.19,80.25,104907.0,70.3404,70.3929,70.1567,70.2092,104907.0
2022-11-02 14:50:00,80.26,80.26,79.79,79.9,218436.0,70.2179,70.2179,69.8067,69.903,218436.0
2022-11-02 14:55:00,79.91,79.97,79.81,79.92,58087.0,69.9117,69.9642,69.8242,69.9205,58087.0
2022-11-02 15:00:00,79.85,79.92,79.81,79.87,68132.0,69.8592,69.9205,69.8242,69.8767,68132.0
2022-11-02 15:05:00,79.9,80.17,79.9,80.12,127362.0,69.903,70.1392,69.903,70.0954,127362.0
2022-11-02 15:10:00,80.12,80.12,80.0,80.02,42075.0,70.0954,70.0954,69.9904,70.0079,42075.0
2022-11-02 15:15:00,80.0,80.0,79.68,79.71,225292.0,69.9904,69.9904,69.7105,69.7367,225292.0
2022-11-02 15:20:00,79.71,79.71,79.48,79.52,118809.0,69.7367,69.7367,69.5355,69.5705,118809.0
2022-11-02 15:25:00,79.51,79.52,79.32,79.49,89203.0,69.5618,69.5705,69.3955,69.5443,89203.0
2022-11-02 15:30:00,79.49,79.49,79.34,79.45,35015.0,69.5443,69.5443,69.413,69.5093,35015.0
2022-11-02 15:35:00,79.46,79.49,79.36,79.46,131675.0,69.518,69.5443,69.4305,69.518,131675.0
2022-11-02 15:40:00,79.47,79.59,79.45,79.57,89077.0,69.5268,69.6317,69.5093,69.6142,89077.0
2022-11-02 15:45:00,79.57,79.57,79.4,79.41,201453.0,69.6142,69.6142,69.4655,69.4743,201453.0
2022-11-02 15:50:00,79.41,79.47,79.29,79.33,184315.0,69.4743,69.5268,69.3693,69.4043,184315.0
2022-11-02 15:55:00,79.33,79.45,79.31,79.35,319344.0,69.4043,69.5093,69.3868,69.4218,319344.0
2022-11-03 09:30:00,78.52,78.6,78.24,78.47,199397.0,68.6956,68.7656,68.4507,68.6519,199397.0
2022-11-03 09:35:00,78.46,78.49,78.36,78.44,113705.0,68.6431,68.6694,68.5556,68.6256,113705.0
2022-11-03 09:40:00,78.44,78.59,78.44,78.51,58753.0,68.6256,68.7569,68.6256,68.6869,58753.0
2022-11-03 09:45:00,78.5,78.56,78.39,78.5,79920.0,68.6781,68.7306,68.5819,68.6781,79920.0
2022-11-03 09:50:00,78.49,78.54,78.41,78.49,80019.0,68.6694,68.7131,68.5994,68.6694,80019.0
2022-11-03 09:55:00,78.49,78.57,78.48,78.5,226536.0,68.6694,68.7394,68.6606,68.6781,226536.0
2022-11-03 10:00:00,78.52,78.73,78.5,78.69,222246.0,68.6956,68.8793,68.6781,68.8444,222246.0
2022-11-03 10:05:00,78.68,78.7,78.59,78.63,85453.0,68.8356,68.8531,68.7569,68.7919,85453.0
2022-11-03 10:10:00,78.62,78.74,78.6,78.74,94865.0,68.7831,68.8881,68.7656,68.8881,94865.0
2022-11-03 10:15:00,78.73,78.8,78.72,78.8,185564.0,68.8793,68.9406,68.8706,68.9406,185564.0
2022-11-03 10:20:00,78.81,78.85,78.74,78.75,68299.0,68.9493,68.9843,68.8881,68.8968,68299.0
2022-11-03 10:25:00,78.75,78.88,78.75,78.84,117783.0,68.8968,69.0106,68.8968,68.9756,117783.0
2022-11-03 10:30:00,78.83,78.86,78.76,78.82,103500.0,68.9668,68.9931,68.9056,68.9581,103500.0
2022-11-03 10:35:00,78.84,78.87,78.79,78.81,117816.0,68.9756,69.0018,68.9318,68.9493,117816.0
2022-11-03 10:40:00,78.82,78.88,78.81,78.84,182480.0,68.9581,69.0106,68.9493,68.9756,182480.0
2022-11-03 10:45:00,78.85,78.9,78.83,78.9,250378.0,68.9843,69.0281,68.9668,69.0281,250378.0
2022-11-03 10:50:00,78.9,78.99,78.88,78.89,205138.0,69.0281,69.1068,69.0106,69.0193,205138.0
2022-11-03 10:55:00,78.9,79.05,78.88,79.05,100909.0,69.0281,69.1593,69.0106,69.1593,100909.0
2022-11-03 11:00:00,79.05,79.09,78.99,79.01,152868.0,69.1593,69.1943,69.1068,69.1243,152868.0
2022-11-03 11:05:00,79.01,79.06,78.99,79.01,178171.0,69.1243,69.1681,69.1068,69.1243,178171.0
2022-11-03 11:10:00,79.02,79.04,78.93,78.95,80244.0,69.1331,69.1506,69.0543,69.0718,80244.0
2022-11-03 11:15:00,78.95,79.01,78.95,78.98,33179.0,69.0718,69.1243,69.0718,69.0981,33179.0
2022-11-03 11:20:00,78.98,79.05,78.94,78.95,86256.0,69.0981,69.1593,69.0631,69.0718,86256.0
2022-11-03 11:25:00,78.95,79.01,78.91,78.93,247973.0,69.0718,69.1243,69.0368,69.0543,247973.0
2022-11-03 11:30:00,78.94,78.95,78.87,78.89,90429.0,69.0631,69.0718,69.0018,69.0193,90429.0
2022-11-03 11:35:00,78.9,78.96,78.88,78.94,201184.0,69.0281,69.0806,69.0106,69.0631,201184.0
2022-11-03 11:40:00,78.93,78.96,78.89,78.9,95463.0,69.0543,69.0806,69.0193,69.0281,95463.0
2022-11-03 11:45:00,78.91,78.94,78.88,78.89,58653.0,69.0368,69.0631,69.0106,69.0193,58653.0
2022-11-03 11:50:00,78.88,78.89,78.81,78.84,48390.0,69.0106,69.0193,68.9493,68.9756,48390.0
2022-11-03 11:55:00,78.83,78.83,78.77,78.8,173942.0,68.9668,68.9668,68.9143,68.9406,173942.0
2022-11-03 12:00:00,78.8,78.87,78.77,78.87,40988.0,68.9406,69.0018,68.9143,69.0018,40988.0
2022-11-03 12:05:00,78.87,78.96,78.87,78.92,45993.0,69.0018,69.0806,69.0018,69.0456,45993.0
2022-11-03 12:10:00,78.91,78.97,78.9,78.92,27490.0,69.0368,69.0893,69.0281,69.0456,27490.0
2022-11-03 12:15:00,78.92,79.0,78.92,78.99,71200.0,69.0456,69.1156,69.0456,69.1068,71200.0
2022-11-03 12:20:00,78.99,78.99,78.95,78.97,24577.0,69.1068,69.1068,69.0718,69.0893,24577.0
2022-11-03 12:25:00,78.97,79.01,78.96,78.98,47238.0,69.0893,69.1243,69.0806,69.0981,47238.0
2022-11-03 12:30:00,78.97,79.03,78.95,78.96,50605.0,69.0893,69.1418,69.0718,69.0806,50605.0
2022-11-03 12:35:00,78.96,79.0,78.94,78.96,80603.0,69.0806,69.1156,69.0631,69.0806,80603.0
2022-11-03 12:40:00,78.95,79.07,78.93,79.06,43846.0,69.0718,69.1768,69.0543,69.1681,43846.0
2022-11-03 12:45:00,79.04,79.09,78.99,78.99,94631.0,69.1506,69.1943,69.1068,69.1068,94631.0
2022-11-03 12:50:00,78.99,79.07,78.98,79.04,24784.0,69.1068,69.1768,69.0981,69.1506,24784.0
2022-11-03 12:55:00,79.04,79.07,79.04,79.05,41291.0,69.1506,69.1768,69.1506,69.1593,41291.0
2022-11-03 13:00:00,79.05,79.07,79.02,79.03,26386.0,69.1593,69.1768,69.1331,69.1418,26386.0
2022-11-03 13:05:00,79.02,79.08,79.0,79.08,17822.0,69.1331,69.1856,69.1156,69.1856,17822.0
2022-11-03 13:10:00,79.07,79.07,79.03,79.05,18868.0,69.1768,69.1768,69.1418,69.1593,18868.0
2022-11-03 13:15:00,79.05,79.11,79.04,79.07,11384.0,69.1593,69.2118,69.1506,69.1768,11384.0
2022-11-03 13:20:00,79.08,79.09,79.05,79.06,13498.0,69.1856,69.1943,69.1593,69.1681,13498.0
2022-11-03 13:25:00,79.06,79.06,79.04,79.05,32733.0,69.1681,69.1681,69.1506,69.1593,32733.0
2022-11-03 13:30:00,79.04,79.06,79.04,79.05,55526.0,69.1506,69.1681,69.1506,69.1593,55526.0
2022-11-03 13:35:00,79.06,79.07,79.04,79.05,49914.0,69.1681,69.1768,69.1506,69.1593,49914.0
2022-11-03 13:40:00,79.05,79.07,79.03,79.04,32908.0,69.1593,69.1768,69.1418,69.1506,32908.0
2022-11-03 13:45:00,79.04,79.09,79.03,79.05,53963.0,69.1506,69.1943,69.1418,69.1593,53963.0
2022-11-03 13:50:00,79.04,79.06,79.04,79.06,28902.0,69.1506,69.1681,69.1506,69.1681,28902.0
2022-11-03 13:55:00,79.06,79.06,79.04,79.06,52524.0,69.1681,69.1681,69.1506,69.1681,52524.0
2022-11-03 14:00:00,79.05,79.18,78.99,79.16,2304761.0,69.1593,69.273,69.1068,69.2555,2304761.0
2022-11-03 14:05:00,79.16,79.24,79.06,79.09,106235.0,69.2555,69.3255,69.1681,69.1943,106235.0
2022-11-03 14:10:00,79.09,79.11,79.04,79.11,64807.0,69.1943,69.2118,69.1506,69.2118,64807.0
2022-11-03 14:15:00,79.11,79.13,79.09,79.11,40934.0,69.2118,69.2293,69.1943,69.2118,40934.0
2022-11-03 14:20:00,79.13,79.22,79.12,79.2,96489.0,69.2293,69.308,69.2206,69.2905,96489.0
2022-11-03 14:25:00,79.21,79.28,79.21,79.27,49720.0,69.2993,69.3605,69.2993,69.3518,49720.0
2022-11-03 14:30:00,79.28,79.31,79.22,79.29,55990.0,69.3605,69.3868,69.308,69.3693,55990.0
2022-11-03 14:35:00,79.29,79.31,79.24,79.24,31627.0,69.3693,69.3868,69.3255,69.3255,31627.0
2022-11-03 14:40:00,79.25,79.33,79.24,79.29,84358.0,69.3343,69.4043,69.3255,69.3693,84358.0
2022-11-03 14:45:00,79.29,79.32,79.28,79.31,30358.0,69.3693,69.3955,69.3605,69.3868,30358.0
2022-11-03 14:50:00,79.3,79.31,79.26,79.27,36505.0,69.378,69.3868,69.343,69.3518,36505.0
2022-11-03 14:55:00,79.27,79.29,79.25,79.28,29117.0,69.3518,69.3693,69.3343,69.3605,29117.0
2022-11-03 15:00:00,79.28,79.29,79.26,79.29,31791.0,69.3605,69.3693,69.343,69.3693,31791.0
2022-11-03 15:05:00,79.29,79.29,79.23,79.24,89156.0,69.3693,69.3693,69.3168,69.3255,89156.0
2022-11-03 15:10:00,79.24,79.25,79.22,79.23,43603.0,69.3255,69.3343,69.308,69.3168,43603.0
2022-11-03 15:15:00,79.22,79.24,79.19,79.2,120349.0,69.308,69.3255,69.2818,69.2905,120349.0
2022-11-03 15:20:00,79.2,79.23,79.19,79.23,58010.0,69.2905,69.3168,69.2818,69.3168,58010.0
2022-11-03 15:25:00,79.23,79.24,79.2,79.21,44212.0,69.3168,69.3255,69.2905,69.2993,44212.0
2022-11-03 15:30:00,79.2,79.25,79.2,79.23,53965.0,69.2905,69.3343,69.2905,69.3168,53965.0
2022-11-03 15:35:00,79.23,79.24,79.21,79.23,68023.0,69.3168,69.3255,69.2993,69.3168,68023.0
2022-11-03 15:40:00,79.23,79.26,79.21,79.25,132948.0,69.3168,69.343,69.2993,69.3343,132948.0
2022-11-03 15:45:00,79.25,79.25,79.21,79.22,143791.0,69.3343,69.3343,69.2993,69.308,143791.0
2022-11-03 15:50:00,79.22,79.22,79.16,79.16,65331.0,69.308,69.308,69.2555,69.2555,65331.0
2022-11-03 15:55:00,79.16,79.17,79.08,79.11,168791.0,69.2555,69.2643,69.1856,69.2118,168791.0
2022-11-04 09:30:00,79.87,79.99,79.64,79.95,230387.0,69.8767,69.9817,69.6755,69.9467,230387.0
2022-11-04 09:35:00,79.97,79.99,79.75,79.85,86806.0,69.9642,69.9817,69.7717,69.8592,86806.0
2022-11-04 09:40:00,79.84,79.88,79.74,79.74,71539.0,69.8505,69.8855,69.763,69.763,71539.0
2022-11-04 09:45:00,79.73,79.76,79.72,79.75,71104.0,69.7542,69.7805,69.7455,69.7717,71104.0
2022-11-04 09:50:00,79.77,79.85,79.71,79.84,88523.0,69.7892,69.8592,69.7367,69.8505,88523.0
2022-11-04 09:55:00,79.83,79.97,79.82,79.97,168126.0,69.8417,69.9642,69.833,69.9642,168126.0
2022-11-04 10:00:00,79.98,80.06,79.9,79.98,243212.0,69.9729,70.0429,69.903,69.9729,243212.0
2022-11-04 10:05:00,79.98,80.02,79.95,79.98,356304.0,69.9729,70.0079,69.9467,69.9729,356304.0
2022-11-04 10:10:00,79.99,80.13,79.94,80.13,200364.0,69.9817,70.1042,69.938,70.1042,200364.0
2022-11-04 10:15:00,80.14,80.24,80.12,80.17,112636.0,70.1129,70.2004,70.0954,70.1392,112636.0
2022-11-04 10:20:00,80.17,80.26,80.12,80.26,104673.0,70.1392,70.2179,70.0954,70.2179,104673.0
2022-11-04 10:25:00,80.26,80.43,80.23,80.41,337250.0,70.2179,70.3666,70.1917,70.3491,337250.0
2022-11-04 10:30:00,80.41,80.54,80.4,80.42,213744.0,70.3491,70.4629,70.3404,70.3579,213744.0
2022-11-04 10:35:00,80.42,80.52,80.32,80.4,453594.0,70.3579,70.4454,70.2704,70.3404,453594.0
2022-11-04 10:40:00,80.4,80.48,80.36,80.38,245464.0,70.3404,70.4104,70.3054,70.3229,245464.0
2022-11-04 10:45:00,80.39,80.42,80.34,80.4,31222.0,70.3316,70.3579,70.2879,70.3404,31222.0
2022-11-04 10:50:00,80.4,80.41,80.24,80.31,69987.0,70.3404,70.3491,70.2004,70.2617,69987.0
2022-11-04 10:55:00,80.31,80.34,80.27,80.31,44353.0,70.2617,70.2879,70.2267,70.2617,44353.0
2022-11-04 11:00:00,80.33,80.37,80.29,80.33,50442.0,70.2792,70.3142,70.2442,70.2792,50442.0
2022-11-04 11:05:00,80.34,80.34,80.22,80.25,78277.0,70.2879,70.2879,70.1829,70.2092,78277.0
2022-11-04 11:10:00,80.25,80.26,80.14,80.14,225372.0,70.2092,70.2179,70.1129,70.1129,225372.0
2022-11-04 11:15:00,80.14,80.17,80.07,80.07,88969.0,70.1129,70.1392,70.0517,70.0517,88969.0
2022-11-04 11:20:00,80.07,80.14,80.04,80.14,96111.0,70.0517,70.1129,70.0254,70.1129,96111.0
2022-11-04 11:25:00,80.15,80.15,79.96,79.97,264356.0,70.1217,70.1217,69.9555,69.9642,264356.0
2022-11-04 11:30:00,79.98,80.1,79.96,80.05,111201.0,69.9729,70.0779,69.9555,70.0342,111201.0
2022-11-04 11:35:00,80.05,80.1,79.97,79.98,173195.0,70.0342,70.0779,69.9642,69.9729,173195.0
2022-11-04 11:40:00,79.98,79.99,79.95,79.98,39070.0,69.9729,69.9817,69.9467,69.9729,39070.0
2022-11-04 11:45:00,79.98,80.0,79.95,79.95,111420.0,69.9729,69.9904,69.9467,69.9467,111420.0
2022-11-04 11:50:00,79.95,79.97,79.9,79.94,107845.0,69.9467,69.9642,69.903,69.938,107845.0
2022-11-04 11:55:00,79.93,79.98,79.8,79.82,63703.0,69.9292,69.9729,69.8155,69.833,63703.0
2022-11-04 12:00:00,79.84,79.85,79.72,79.73,94667.0,69.8505,69.8592,69.7455,69.7542,94667.0
2022-11-04 12:05:00,79.73,79.85,79.7,79.85,158684.0,69.7542,69.8592,69.728,69.8592,158684.0
2022-11-04 12:10:00,79.84,79.85,79.77,79.84,101606.0,69.8505,69.8592,69.7892,69.8505,101606.0
2022-11-04 12:15:00,79.85,79.94,79.82,79.92,62686.0,69.8592,69.938,69.833,69.9205,62686.0
2022-11-04 12:20:00,79.92,79.95,79.9,79.92,83256.0,69.9205,69.9467,69.903,69.9205,83256.0
2022-11-04 12:25:00,79.92,80.05,79.91,80.05,138155.0,69.9205,70.0342,69.9117,70.0342,138155.0
2022-11-04 12:30:00,80.05,80.1,80.02,80.08,178599.0,70.0342,70.0779,70.0079,70.0604,178599.0
2022-11-04 12:35:00,80.06,80.07,79.98,80.01,155867.0,70.0429,70.0517,69.9729,69.9992,155867.0
2022-11-04 12:40:00,80.02,80.02,79.95,80.0,146478.0,70.0079,70.0079,69.9467,69.9904,146478.0
2022-11-04 12:45:00,80.0,80.02,79.89,79.92,33947.0,69.9904,70.0079,69.8942,69.9205,33947.0
2022-11-04 12:50:00,79.92,80.0,79.91,80.0,28302.0,69.9205,69.9904,69.9117,69.9904,28302.0
2022-11-04 12:55:00,80.0,80.02,79.97,80.0,74663.0,69.9904,70.0079,69.9642,69.9904,74663.0
2022-11-04 13:00:00,80.0,80.03,79.96,80.02,24238.0,69.9904,70.0167,69.9555,70.0079,24238.0
2022-11-04 13:05:00,80.03,80.06,79.96,79.99,44582.0,70.0167,70.0429,69.9555,69.9817,44582.0
2022-11-04 13:10:00,80.0,80.1,79.99,80.07,41888.0,69.9904,70.0779,69.9817,70.0517,41888.0
2022-11-04 13:15:00,80.07,80.07,80.0,80.05,27621.0,70.0517,70.0517,69.9904,70.0342,27621.0
2022-11-04 13:20:00,80.05,80.09,80.03,80.05,27384.0,70.0342,70.0692,70.0167,70.0342,27384.0
2022-11-04 13:25:00,80.05,80.06,80.03,80.03,29756.0,70.0342,70.0429,70.0167,70.0167,29756.0
2022-11-04 13:30:00,80.03,80.06,80.01,80.04,42414.0,70.0167,70.0429,69.9992,70.0254,42414.0
2022-11-04 13:35:00,80.03,80.08,80.02,80.03,22395.0,70.0167,70.0604,70.0079,70.0167,22395.0
2022-11-04 13:40:00,80.04,80.04,79.99,80.0,34157.0,70.0254,70.0254,69.9817,69.9904,34157.0
2022-11-04 13:45:00,80.0,80.04,79.98,80.02,58020.0,69.9904,70.0254,69.9729,70.0079,58020.0
2022-11-04 13:50:00,80.02,80.08,79.98,80.06,160288.0,70.0079,70.0604,69.9729,70.0429,160288.0
2022-11-04 13:55:00,80.06,80.06,80.01,80.02,34287.0,70.0429,70.0429,69.9992,70.0079,34287.0
2022-11-04 14:00:00,80.01,80.06,80.01,80.01,64957.0,69.9992,70.0429,69.9992,69.9992,64957.0
2022-11-04 14:05:00,80.01,80.02,79.96,80.0,28429.0,69.9992,70.0079,69.9555,69.9904,28429.0
2022-11-04 14:10:00,80.0,80.06,79.99,80.0,45470.0,69.9904,70.0429,69.9817,69.9904,45470.0
2022-11-04 14:15:00,80.01,80.09,79.98,80.08,41268.0,69.9992,70.0692,69.9729,70.0604,41268.0
2022-11-04 14:20:00,80.08,80.12,80.06,80.11,41095.0,70.0604,70.0954,70.0429,70.0867,41095.0
2022-11-04 14:25:00,80.12,80.12,80.07,80.1,54985.0,70.0954,70.0954,70.0517,70.0779,54985.0
2022-11-04 14:30:00,80.1,80.13,80.09,80.13,36031.0,70.0779,70.1042,70.0692,70.1042,36031.0
2022-11-04 14:35:00,80.13,80.21,80.12,80.2,59358.0,70.1042,70.1742,70.0954,70.1654,59358.0
2022-11-04 14:40:00,80.19,80.25,80.16,80.22,69374.0,70.1567,70.2092,70.1304,70.1829,69374.0
2022-11-04 14:45:00,80.22,80.23,80.18,80.19,57592.0,70.1829,70.1917,70.1479,70.1567,57592.0
2022-11-04 14:50:00,80.19,80.29,80.19,80.26,34032.0,70.1567,70.2442,70.1567,70.2179,34032.0
2022-11-04 14:55:00,80.27,80.32,80.26,80.29,51786.0,70.2267,70.2704,70.2179,70.2442,51786.0
2022-11-04 15:00:00,80.28,80.29,80.24,80.28,42255.0,70.2354,70.2442,70.2004,70.2354,42255.0
2022-11-04 15:05:00,80.28,80.3,80.25,80.27,94604.0,70.2354,70.2529,70.2092,70.2267,94604.0
2022-11-04 15:10:00,80.28,80.3,80.26,80.28,29935.0,70.2354,70.2529,70.2179,70.2354,29935.0
2022-11-04 15:15:00,80.28,80.33,80.27,80.32,72319.0,70.2354,70.2792,70.2267,70.2704,72319.0
2022-11-04 15:20:00,80.31,80.34,80.29,80.33,194665.0,70.2617,70.2879,70.2442,70.2792,194665.0
2022-11-04 15:25:00,80.33,80.36,80.32,80.34,49462.0,70.2792,70.3054,70.2704,70.2879,49462.0
2022-11-04 15:30:00,80.34,80.39,80.31,80.38,53140.0,70.2879,70.3316,70.2617,70.3229,53140.0
2022-11-04 15:35:00,80.38,80.42,80.34,80.42,101503.0,70.3229,70.3579,70.2879,70.3579,101503.0
2022-11-04 15:40:00,80.42,80.53,80.41,80.5,213484.0,70.3579,70.4541,70.3491,70.4279,213484.0
2022-11-04 15:45:00,80.5,80.54,80.47,80.47,168760.0,70.4279,70.4629,70.4016,70.4016,168760.0
2022-11-04 15:50:00,80.48,80.49,80.43,80.48,323772.0,70.4104,70.4191,70.3666,70.4104,323772.0
2022-11-04 15:55:00,80.49,80.49,80.4,80.4,497260.0,70.4191,70.4191,70.3404,70.3404,497260.0
2022-11-07 09:30:00,80.66,80.66,80.55,80.57,96112.0,70.5679,70.5679,70.4716,70.4891,96112.0
2022-11-07 09:35:00,80.57,80.57,80.39,80.42,41054.0,70.4891,70.4891,70.3316,70.3579,41054.0
2022-11-07 09:40:00,80.42,80.5,80.41,80.45,44377.0,70.3579,70.4279,70.3491,70.3841,44377.0
2022-11-07 09:45:00,80.44,80.47,80.28,80.29,82186.0,70.3754,70.4016,70.2354,70.2442,82186.0
2022-11-07 09:50:00,80.3,80.33,80.17,80.17,86921.0,70.2529,70.2792,70.1392,70.1392,86921.0
2022-11-07 09:55:00,80.18,80.26,80.17,80.23,147829.0,70.1479,70.2179,70.1392,70.1917,147829.0
2022-11-07 10:00:00,80.23,80.3,80.2,80.28,88019.0,70.1917,70.2529,70.1654,70.2354,88019.0
2022-11-07 10:05:00,80.28,80.31,80.25,80.28,82553.0,70.2354,70.2617,70.2092,70.2354,82553.0
2022-11-07 10:10:00,80.28,80.3,80.22,80.27,58956.0,70.2354,70.2529,70.1829,70.2267,58956.0
2022-11-07 10:15:00,80.26,80.34,80.25,80.3,162326.0,70.2179,70.2879,70.2092,70.2529,162326.0
2022-11-07 10:20:00,80.31,80.31,80.2,80.21,65354.0,70.2617,70.2617,70.1654,70.1742,65354.0
2022-11-07 10:25:00,80.21,80.21,80.11,80.17,116710.0,70.1742,70.1742,70.0867,70.1392,116710.0
2022-11-07 10:30:00,80.18,80.2,80.13,80.14,62929.0,70.1479,70.1654,70.1042,70.1129,62929.0
2022-11-07 10:35:00,80.14,80.19,80.11,80.13,63345.0,70.1129,70.1567,70.0867,70.1042,63345.0
2022-11-07 10:40:00,80.13,80.2,80.12,80.17,143962.0,70.1042,70.1654,70.0954,70.1392,143962.0
2022-11-07 10:45:00,80.19,80.24,80.15,80.19,82972.0,70.1567,70.2004,70.1217,70.1567,82972.0
2022-11-07 10:50:00,80.19,80.25,80.18,80.23,27047.0,70.1567,70.2092,70.1479,70.1917,27047.0
2022-11-07 10:55:00,80.24,80.28,80.2,80.27,135904.0,70.2004,70.2354,70.1654,70.2267,135904.0
2022-11-07 11:00:00,80.28,80.32,80.26,80.31,125826.0,70.2354,70.2704,70.2179,70.2617,125826.0
2022-11-07 11:05:00,80.31,80.34,80.26,80.31,103808.0,70.2617,70.2879,70.2179,70.2617,103808.0
2022-11-07 11:10:00,80.31,80.32,80.26,80.31,105754.0,70.2617,70.2704,70.2179,70.2617,105754.0
2022-11-07 11:15:00,80.31,80.41,80.31,80.4,83449.0,70.2617,70.3491,70.2617,70.3404,83449.0
2022-11-07 11:20:00,80.4,80.42,80.32,80.33,33190.0,70.3404,70.3579,70.2704,70.2792,33190.0
2022-11-07 11:25:00,80.34,80.37,80.32,80.33,25120.0,70.2879,70.3142,70.2704,70.2792,25120.0
2022-11-07 11:30:00,80.33,80.34,80.28,80.31,82185.0,70.2792,70.2879,70.2354,70.2617,82185.0
2022-11-07 11:35:00,80.3,80.31,80.25,80.27,115906.0,70.2529,70.2617,70.2092,70.2267,115906.0
2022-11-07 11:40:00,80.27,80.27,80.12,80.12,86392.0,70.2267,70.2267,70.0954,70.0954,86392.0
2022-11-07 11:45:00,80.1,80.16,80.1,80.14,48255.0,70.0779,70.1304,70.0779,70.1129,48255.0
2022-11-07 11:50:00,80.14,80.18,80.13,80.18,84103.0,70.1129,70.1479,70.1042,70.1479,84103.0
2022-11-07 11:55:00,80.18,80.22,80.15,80.15,31451.0,70.1479,70.1829,70.1217,70.1217,31451.0
2022-11-07 12:00:00,80.15,80.21,80.14,80.2,30507.0,70.1217,70.1742,70.1129,70.1654,30507.0
2022-11-07 12:05:00,80.2,80.25,80.18,80.23,40666.0,70.1654,70.2092,70.1479,70.1917,40666.0
2022-11-07 12:10:00,80.22,80.23,80.19,80.19,26187.0,70.1829,70.1917,70.1567,70.1567,26187.0
2022-11-07 12:15:00,80.19,80.23,80.17,80.21,38043.0,70.1567,70.1917,70.1392,70.1742,38043.0
2022-11-07 12:20:00,80.21,80.25,80.19,80.25,29565.0,70.1742,70.2092,70.1567,70.2092,29565.0
2022-11-07 12:25:00,80.24,80.25,80.2,80.22,38205.0,70.2004,70.2092,70.1654,70.1829,38205.0
2022-11-07 12:30:00,80.22,80.25,80.2,80.21,35487.0,70.1829,70.2092,70.1654,70.1742,35487.0
2022-11-07 12:35:00,80.21,80.25,80.2,80.24,67487.0,70.1742,70.2092,70.1654,70.2004,67487.0
2022-11-07 12:40:00,80.23,80.25,80.2,80.23,35208.0,70.1917,70.2092,70.1654,70.1917,35208.0
2022-11-07 12:45:00,80.23,80.25,80.19,80.22,48352.0,70.1917,70.2092,70.1567,70.1829,48352.0
2022-11-07 12:50:00,80.22,80.24,80.2,80.23,25050.0,70.1829,70.2004,70.1654,70.1917,25050.0
2022-11-07 12:55:00,80.23,80.25,80.2,80.23,17992.0,70.1917,70.2092,70.1654,70.1917,17992.0
2022-11-07 13:00:00,80.23,80.28,80.23,80.28,19040.0,70.1917,70.2354,70.1917,70.2354,19040.0
2022-11-07 13:05:00,80.28,80.3,80.26,80.3,52338.0,70.2354,70.2529,70.2179,70.2529,52338.0
2022-11-07 13:10:00,80.31,80.38,80.3,80.33,31967.0,70.2617,70.3229,70.2529,70.2792,31967.0
2022-11-07 13:15:00,80.35,80.37,80.31,80.36,16638.0,70.2967,70.3142,70.2617,70.3054,16638.0
2022-11-07 13:20:00,80.36,80.36,80.34,80.34,14394.0,70.3054,70.3054,70.2879,70.2879,14394.0
2022-11-07 13:25:00,80.34,80.35,80.3,80.34,16792.0,70.2879,70.2967,70.2529,70.2879,16792.0
2022-11-07 13:30:00,80.34,80.36,80.33,80.33,9193.0,70.2879,70.3054,70.2792,70.2792,9193.0
2022-11-07 13:35:00,80.33,80.34,80.31,80.33,38402.0,70.2792,70.2879,70.2617,70.2792,38402.0
2022-11-07 13:40:00,80.32,80.34,80.3,80.33,9254.0,70.2704,70.2879,70.2529,70.2792,9254.0
2022-11-07 13:45:00,80.33,80.36,80.33,80.36,10803.0,70.2792,70.3054,70.2792,70.3054,10803.0
2022-11-07 13:50:00,80.36,80.37,80.33,80.34,11720.0,70.3054,70.3142,70.2792,70.2879,11720.0
2022-11-07 13:55:00,80.34,80.39,80.33,80.37,19481.0,70.2879,70.3316,70.2792,70.3142,19481.0
2022-11-07 14:00:00,80.37,80.37,80.32,80.37,132978.0,70.3142,70.3142,70.2704,70.3142,132978.0
2022-11-07 14:05:00,80.36,80.37,80.34,80.36,25466.0,70.3054,70.3142,70.2879,70.3054,25466.0
2022-11-07 14:10:00,80.36,80.41,80.34,80.4,19192.0,70.3054,70.3491,70.2879,70.3404,19192.0
2022-11-07 14:15:00,80.4,80.46,80.4,80.45,22952.0,70.3404,70.3929,70.3404,70.3841,22952.0
2022-11-07 14:20:00,80.44,80.44,80.4,80.4,33966.0,70.3754,70.3754,70.3404,70.3404,33966.0
2022-11-07 14:25:00,80.4,80.44,80.39,80.43,14832.0,70.3404,70.3754,70.3316,70.3666,14832.0
2022-11-07 14:30:00,80.44,80.45,80.42,80.44,38770.0,70.3754,70.3841,70.3579,70.3754,38770.0
2022-11-07 14:35:00,80.44,80.46,80.43,80.44,18534.0,70.3754,70.3929,70.3666,70.3754,18534.0
2022-11-07 14:40:00,80.45,80.45,80.38,80.4,13866.0,70.3841,70.3841,70.3229,70.3404,13866.0
2022-11-07 14:45:00,80.41,80.47,80.41,80.44,38248.0,70.3491,70.4016,70.3491,70.3754,38248.0
2022-11-07 14:50:00,80.44,80.45,80.41,80.44,28953.0,70.3754,70.3841,70.3491,70.3754,28953.0
2022-11-07 14:55:00,80.44,80.44,80.38,80.42,78951.0,70.3754,70.3754,70.3229,70.3579,78951.0
2022-11-07 15:00:00,80.42,80.43,80.39,80.41,22533.0,70.3579,70.3666,70.3316,70.3491,22533.0
2022-11-07 15:05:00,80.4,80.43,80.38,80.4,19930.0,70.3404,70.3666,70.3229,70.3404,19930.0
2022-11-07 15:10:00,80.41,80.44,80.39,80.43,30655.0,70.3491,70.3754,70.3316,70.3666,30655.0
2022-11-07 15:15:00,80.43,80.44,80.39,80.4,40686.0,70.3666,70.3754,70.3316,70.3404,40686.0
2022-11-07 15:20:00,80.41,80.42,80.39,80.42,16225.0,70.3491,70.3579,70.3316,70.3579,16225.0
2022-11-07 15:25:00,80.41,80.44,80.38,80.43,14063.0,70.3491,70.3754,70.3229,70.3666,14063.0
2022-11-07 15:30:00,80.44,80.44,80.41,80.42,41319.0,70.3754,70.3754,70.3491,70.3579,41319.0
2022-11-07 15:35:00,80.42,80.43,80.38,80.41,36272.0,70.3579,70.3666,70.3229,70.3491,36272.0
2022-11-07 15:40:00,80.41,80.44,80.38,80.4,145640.0,70.3491,70.3754,70.3229,70.3404,145640.0
2022-11-07 15:45:00,80.39,80.4,80.38,80.4,38456.0,70.3316,70.3404,70.3229,70.3404,38456.0
2022-11-07 15:50:00,80.4,80.4,80.36,80.38,46296.0,70.3404,70.3404,70.3054,70.3229,46296.0
2022-11-07 15:55:00,80.38,80.39,80.34,80.35,98442.0,70.3229,70.3316,70.2879,70.2967,98442.0
2022-11-08 09:30:00,80.55,80.59,80.49,80.53,85660.0,70.4716,70.5066,70.4191,70.4541,85660.0
2022-11-08 09:35:00,80.52,80.52,80.43,80.44,139357.0,70.4454,70.4454,70.3666,70.3754,139357.0
2022-11-08 09:40:00,80.44,80.62,80.43,80.6,260802.0,70.3754,70.5329,70.3666,70.5154,260802.0
2022-11-08 09:45:00,80.61,80.63,80.51,80.62,103841.0,70.5241,70.5416,70.4366,70.5329,103841.0
2022-11-08 09:50:00,80.61,80.72,80.61,80.67,51956.0,70.5241,70.6204,70.5241,70.5766,51956.0
2022-11-08 09:55:00,80.67,80.67,80.6,80.63,55520.0,70.5766,70.5766,70.5154,70.5416,55520.0
2022-11-08 10:00:00,80.63,80.71,80.63,80.7,51435.0,70.5416,70.6116,70.5416,70.6029,51435.0
2022-11-08 10:05:00,80.7,80.77,80.7,80.77,14173.0,70.6029,70.6641,70.6029,70.6641,14173.0
2022-11-08 10:10:00,80.76,80.79,80.72,80.75,55224.0,70.6554,70.6816,70.6204,70.6466,55224.0
2022-11-08 10:15:00,80.74,80.75,80.69,80.7,74538.0,70.6379,70.6466,70.5941,70.6029,74538.0
2022-11-08 10:20:00,80.71,80.79,80.7,80.74,38010.0,70.6116,70.6816,70.6029,70.6379,38010.0
2022-11-08 10:25:00,80.75,80.77,80.67,80.67,31543.0,70.6466,70.6641,70.5766,70.5766,31543.0
2022-11-08 10:30:00,80.69,80.8,80.68,80.77,59776.0,70.5941,70.6904,70.5854,70.6641,59776.0
2022-11-08 10:35:00,80.77,80.83,80.77,80.81,42450.0,70.6641,70.7166,70.6641,70.6991,42450.0
2022-11-08 10:40:00,80.81,80.82,80.8,80.82,24625.0,70.6991,70.7078,70.6904,70.7078,24625.0
2022-11-08 10:45:00,80.83,80.99,80.82,80.92,187543.0,70.7166,70.8566,70.7078,70.7953,187543.0
2022-11-08 10:50:00,80.92,80.92,80.86,80.86,80730.0,70.7953,70.7953,70.7428,70.7428,80730.0
2022-11-08 10:55:00,80.88,80.89,80.83,80.86,67028.0,70.7603,70.7691,70.7166,70.7428,67028.0
2022-11-08 11:00:00,80.86,80.86,80.82,80.86,35786.0,70.7428,70.7428,70.7078,70.7428,35786.0
2022-11-08 11:05:00,80.86,80.86,80.8,80.84,15884.0,70.7428,70.7428,70.6904,70.7253,15884.0
2022-11-08 11:10:00,80.84,80.9,80.84,80.9,39390.0,70.7253,70.7778,70.7253,70.7778,39390.0
2022-11-08 11:15:00,80.9,80.94,80.88,80.9,20642.0,70.7778,70.8128,70.7603,70.7778,20642.0
2022-11-08 11:20:00,80.9,80.93,80.85,80.87,58833.0,70.7778,70.8041,70.7341,70.7516,58833.0
2022-11-08 11:25:00,80.88,80.9,80.86,80.89,74874.0,70.7603,70.7778,70.7428,70.7691,74874.0
2022-11-08 11:30:00,80.9,80.94,80.86,80.92,51143.0,70.7778,70.8128,70.7428,70.7953,51143.0
2022-11-08 11:35:00,80.92,80.96,80.91,80.95,53103.0,70.7953,70.8303,70.7866,70.8216,53103.0
2022-11-08 11:40:00,80.96,81.0,80.96,81.0,40101.0,70.8303,70.8653,70.8303,70.8653,40101.0
2022-11-08 11:45:00,81.0,81.0,80.96,80.97,29117.0,70.8653,70.8653,70.8303,70.8391,29117.0
2022-11-08 11:50:00,80.97,81.0,80.96,81.0,28303.0,70.8391,70.8653,70.8303,70.8653,28303.0
2022-11-08 11:55:00,81.01,81.02,80.99,81.01,41533.0,70.8741,70.8828,70.8566,70.8741,41533.0
2022-11-08 12:00:00,81.01,81.04,81.0,81.04,53471.0,70.8741,70.9003,70.8653,70.9003,53471.0
2022-11-08 12:05:00,81.04,81.05,81.02,81.04,48912.0,70.9003,70.9091,70.8828,70.9003,48912.0
2022-11-08 12:10:00,81.04,81.06,80.98,80.98,28190.0,70.9003,70.9178,70.8478,70.8478,28190.0
2022-11-08 12:15:00,80.98,81.02,80.98,81.01,28417.0,70.8478,70.8828,70.8478,70.8741,28417.0
2022-11-08 12:20:00,81.01,81.08,81.0,81.07,51692.0,70.8741,70.9353,70.8653,70.9266,51692.0
2022-11-08 12:25:00,81.08,81.12,81.07,81.1,30106.0,70.9353,70.9703,70.9266,70.9528,30106.0
2022-11-08 12:30:00,81.11,81.14,81.08,81.11,27693.0,70.9616,70.9878,70.9353,70.9616,27693.0
2022-11-08 12:35:00,81.11,81.17,81.1,81.17,37708.0,70.9616,71.0141,70.9528,71.0141,37708.0
2022-11-08 12:40:00,81.16,81.19,81.16,81.19,40612.0,71.0053,71.0316,71.0053,71.0316,40612.0
2022-11-08 12:45:00,81.19,81.2,81.17,81.17,49491.0,71.0316,71.0403,71.0141,71.0141,49491.0
2022-11-08 12:50:00,81.17,81.18,81.15,81.17,32422.0,71.0141,71.0228,70.9966,71.0141,32422.0
2022-11-08 12:55:00,81.18,81.23,81.18,81.22,30806.0,71.0228,71.0665,71.0228,71.0578,30806.0
2022-11-08 13:00:00,81.22,81.25,81.19,81.23,49724.0,71.0578,71.084,71.0316,71.0665,49724.0
2022-11-08 13:05:00,81.23,81.31,81.23,81.27,30224.0,71.0665,71.1365,71.0665,71.1015,30224.0
2022-11-08 13:10:00,81.29,81.3,81.24,81.25,40516.0,71.119,71.1278,71.0753,71.084,40516.0
2022-11-08 13:15:00,81.25,81.29,81.21,81.21,42902.0,71.084,71.119,71.0491,71.0491,42902.0
2022-11-08 13:20:00,81.22,81.22,81.07,81.09,71790.0,71.0578,71.0578,70.9266,70.9441,71790.0
2022-11-08 13:25:00,81.09,81.09,80.94,80.94,39998.0,70.9441,70.9441,70.8128,70.8128,39998.0
2022-11-08 13:30:00,80.93,80.96,80.89,80.95,61260.0,70.8041,70.8303,70.7691,70.8216,61260.0
2022-11-08 13:35:00,80.96,80.98,80.93,80.95,22889.0,70.8303,70.8478,70.8041,70.8216,22889.0
2022-11-08 13:40:00,80.97,81.03,80.96,81.02,27038.0,70.8391,70.8916,70.8303,70.8828,27038.0
2022-11-08 13:45:00,81.02,81.05,80.98,81.0,12913.0,70.8828,70.9091,70.8478,70.8653,12913.0
2022-11-08 13:50:00,81.01,81.03,80.97,80.97,11054.0,70.8741,70.8916,70.8391,70.8391,11054.0
2022-11-08 13:55:00,81.01,81.01,80.9,80.9,72302.0,70.8741,70.8741,70.7778,70.7778,72302.0
2022-11-08 14:00:00,80.9,80.95,80.88,80.92,95172.0,70.7778,70.8216,70.7603,70.7953,95172.0
2022-11-08 14:05:00,80.91,80.92,80.85,80.86,29363.0,70.7866,70.7953,70.7341,70.7428,29363.0
2022-11-08 14:10:00,80.86,80.88,80.83,80.87,18797.0,70.7428,70.7603,70.7166,70.7516,18797.0
2022-11-08 14:15:00,80.87,80.89,80.86,80.86,20466.0,70.7516,70.7691,70.7428,70.7428,20466.0
2022-11-08 14:20:00,80.85,80.86,80.74,80.74,33496.0,70.7341,70.7428,70.6379,70.6379,33496.0
2022-11-08 14:25:00,80.76,80.76,80.66,80.68,63165.0,70.6554,70.6554,70.5679,70.5854,63165.0
2022-11-08 14:30:00,80.69,80.72,80.62,80.71,48832.0,70.5941,70.6204,70.5329,70.6116,48832.0
2022-11-08 14:35:00,80.72,80.79,80.69,80.79,36271.0,70.6204,70.6816,70.5941,70.6816,36271.0
2022-11-08 14:40:00,80.79,80.86,80.78,80.82,13054.0,70.6816,70.7428,70.6729,70.7078,13054.0
2022-11-08 14:45:00,80.81,80.88,80.8,80.88,18292.0,70.6991,70.7603,70.6904,70.7603,18292.0
2022-11-08 14:50:00,80.87,80.92,80.86,80.88,12006.0,70.7516,70.7953,70.7428,70.7603,12006.0
2022-11-08 14:55:00,80.88,80.9,80.85,80.87,10441.0,70.7603,70.7778,70.7341,70.7516,10441.0
2022-11-08 15:00:00,80.86,80.94,80.84,80.88,20099.0,70.7428,70.8128,70.7253,70.7603,20099.0
2022-11-08 15:05:00,80.87,80.92,80.86,80.88,33110.0,70.7516,70.7953,70.7428,70.7603,33110.0
2022-11-08 15:10:00,80.9,80.94,80.87,80.94,10841.0,70.7778,70.8128,70.7516,70.8128,10841.0
2022-11-08 15:15:00,80.92,80.95,80.91,80.95,12946.0,70.7953,70.8216,70.7866,70.8216,12946.0
2022-11-08 15:20:00,80.95,80.96,80.93,80.94,14199.0,70.8216,70.8303,70.8041,70.8128,14199.0
2022-11-08 15:25:00,80.94,80.97,80.89,80.96,32914.0,70.8128,70.8391,70.7691,70.8303,32914.0
2022-11-08 15:30:00,80.96,81.07,80.95,80.99,126930.0,70.8303,70.9266,70.8216,70.8566,126930.0
2022-11-08 15:35:00,81.0,81.02,80.98,80.98,82220.0,70.8653,70.8828,70.8478,70.8478,82220.0
2022-11-08 15:40:00,80.98,81.01,80.95,81.01,56740.0,70.8478,70.8741,70.8216,70.8741,56740.0
2022-11-08 15:45:00,81.01,81.08,81.01,81.01,96599.0,70.8741,70.9353,70.8741,70.8741,96599.0
2022-11-08 15:50:00,81.01,81.03,80.99,81.02,94052.0,70.8741,70.8916,70.8566,70.8828,94052.0
2022-11-08 15:55:00,81.01,81.01,80.93,80.95,238444.0,70.8741,70.8741,70.8041,70.8216,238444.0
2022-11-09 09:30:00,80.64,80.68,80.44,80.45,243731.0,70.5504,70.5854,70.3754,70.3841,243731.0
2022-11-09 09:35:00,80.45,80.51,80.34,80.39,91226.0,70.3841,70.4366,70.2879,70.3316,91226.0
2022-11-09 09:40:00,80.4,80.42,80.34,80.38,163074.0,70.3404,70.3579,70.2879,70.3229,163074.0
2022-11-09 09:45:00,80.37,80.48,80.36,80.45,113968.0,70.3142,70.4104,70.3054,70.3841,113968.0
2022-11-09 09:50:00,80.45,80.47,80.37,80.4,70436.0,70.3841,70.4016,70.3142,70.3404,70436.0
2022-11-09 09:55:00,80.4,80.46,80.38,80.45,139636.0,70.3404,70.3929,70.3229,70.3841,139636.0
2022-11-09 10:00:00,80.45,80.57,80.45,80.53,48095.0,70.3841,70.4891,70.3841,70.4541,48095.0
2022-11-09 10:05:00,80.55,80.66,80.52,80.66,31488.0,70.4716,70.5679,70.4454,70.5679,31488.0
2022-11-09 10:10:00,80.66,80.81,80.62,80.8,299876.0,70.5679,70.6991,70.5329,70.6904,299876.0
2022-11-09 10:15:00,80.81,81.18,80.79,81.15,920984.0,70.6991,71.0228,70.6816,70.9966,920984.0
2022-11-09 10:20:00,81.15,81.29,81.09,81.27,863609.0,70.9966,71.119,70.9441,71.1015,863609.0
2022-11-09 10:25:00,81.26,81.27,80.99,81.02,901075.0,71.0928,71.1015,70.8566,70.8828,901075.0
2022-11-09 10:30:00,81.02,81.04,80.82,80.89,288493.0,70.8828,70.9003,70.7078,70.7691,288493.0
2022-11-09 10:35:00,80.92,80.92,80.75,80.78,67386.0,70.7953,70.7953,70.6466,70.6729,67386.0
2022-11-09 10:40:00,80.78,80.83,80.58,80.69,415238.0,70.6729,70.7166,70.4979,70.5941,415238.0
2022-11-09 10:45:00,80.68,80.71,80.64,80.71,106771.0,70.5854,70.6116,70.5504,70.6116,106771.0
2022-11-09 10:50:00,80.7,80.72,80.65,80.7,61195.0,70.6029,70.6204,70.5591,70.6029,61195.0
2022-11-09 10:55:00,80.7,80.74,80.65,80.68,201243.0,70.6029,70.6379,70.5591,70.5854,201243.0
2022-11-09 11:00:00,80.69,80.76,80.61,80.63,112246.0,70.5941,70.6554,70.5241,70.5416,112246.0
2022-11-09 11:05:00,80.62,80.63,80.54,80.59,201896.0,70.5329,70.5416,70.4629,70.5066,201896.0
2022-11-09 11:10:00,80.58,80.66,80.58,80.59,210683.0,70.4979,70.5679,70.4979,70.5066,210683.0
2022-11-09 11:15:00,80.59,80.64,80.59,80.61,153571.0,70.5066,70.5504,70.5066,70.5241,153571.0
2022-11-09 11:20:00,80.6,80.64,80.59,80.62,130793.0,70.5154,70.5504,70.5066,70.5329,130793.0
2022-11-09 11:25:00,80.61,80.69,80.59,80.59,25997.0,70.5241,70.5941,70.5066,70.5066,25997.0
2022-11-09 11:30:00,80.59,80.6,80.51,80.51,27666.0,70.5066,70.5154,70.4366,70.4366,27666.0
2022-11-09 11:35:00,80.51,80.59,80.49,80.56,79575.0,70.4366,70.5066,70.4191,70.4804,79575.0
2022-11-09 11:40:00,80.55,80.67,80.54,80.66,33835.0,70.4716,70.5766,70.4629,70.5679,33835.0
2022-11-09 11:45:00,80.65,80.65,80.58,80.6,29266.0,70.5591,70.5591,70.4979,70.5154,29266.0
2022-11-09 11:50:00,80.59,80.62,80.57,80.59,36116.0,70.5066,70.5329,70.4891,70.5066,36116.0
2022-11-09 11:55:00,80.59,80.61,80.55,80.56,92143.0,70.5066,70.5241,70.4716,70.4804,92143.0
2022-11-09 12:00:00,80.55,80.59,80.52,80.55,32514.0,70.4716,70.5066,70.4454,70.4716,32514.0
2022-11-09 12:05:00,80.54,80.56,80.5,80.53,25863.0,70.4629,70.4804,70.4279,70.4541,25863.0
2022-11-09 12:10:00,80.53,80.54,80.5,80.53,31842.0,70.4541,70.4629,70.4279,70.4541,31842.0
2022-11-09 12:15:00,80.53,80.55,80.51,80.53,12652.0,70.4541,70.4716,70.4366,70.4541,12652.0
2022-11-09 12:20:00,80.53,80.56,80.48,80.48,41279.0,70.4541,70.4804,70.4104,70.4104,41279.0
2022-11-09 12:25:00,80.48,80.49,80.43,80.47,40190.0,70.4104,70.4191,70.3666,70.4016,40190.0
2022-11-09 12:30:00,80.47,80.51,80.46,80.5,25795.0,70.4016,70.4366,70.3929,70.4279,25795.0
2022-11-09 12:35:00,80.5,80.5,80.42,80.42,25682.0,70.4279,70.4279,70.3579,70.3579,25682.0
2022-11-09 12:40:00,80.42,80.42,80.36,80.37,27906.0,70.3579,70.3579,70.3054,70.3142,27906.0
2022-11-09 12:45:00,80.37,80.38,80.36,80.37,61069.0,70.3142,70.3229,70.3054,70.3142,61069.0
2022-11-09 12:50:00,80.37,80.41,80.35,80.39,76881.0,70.3142,70.3491,70.2967,70.3316,76881.0
2022-11-09 12:55:00,80.39,80.4,80.35,80.36,55487.0,70.3316,70.3404,70.2967,70.3054,55487.0
2022-11-09 13:00:00,80.36,80.38,80.19,80.22,237237.0,70.3054,70.3229,70.1567,70.1829,237237.0
2022-11-09 13:05:00,80.19,80.23,80.12,80.2,129433.0,70.1567,70.1917,70.0954,70.1654,129433.0
2022-11-09 13:10:00,80.19,80.23,80.12,80.21,52393.0,70.1567,70.1917,70.0954,70.1742,52393.0
2022-11-09 13:15:00,80.2,80.21,80.13,80.14,59972.0,70.1654,70.1742,70.1042,70.1129,59972.0
2022-11-09 13:20:00,80.14,80.15,80.09,80.11,86521.0,70.1129,70.1217,70.0692,70.0867,86521.0
2022-11-09 13:25:00,80.12,80.12,80.07,80.11,103168.0,70.0954,70.0954,70.0517,70.0867,103168.0
2022-11-09 13:30:00,80.11,80.13,79.97,79.97,169494.0,70.0867,70.1042,69.9642,69.9642,169494.0
2022-11-09 13:35:00,79.96,79.99,79.93,79.98,20683.0,69.9555,69.9817,69.9292,69.9729,20683.0
2022-11-09 13:40:00,79.99,80.03,79.98,80.02,61954.0,69.9817,70.0167,69.9729,70.0079,61954.0
2022-11-09 13:45:00,80.02,80.02,79.95,79.99,44988.0,70.0079,70.0079,69.9467,69.9817,44988.0
2022-11-09 13:50:00,79.98,79.99,79.96,79.99,15141.0,69.9729,69.9817,69.9555,69.9817,15141.0
2022-11-09 13:55:00,79.98,80.0,79.95,79.99,59491.0,69.9729,69.9904,69.9467,69.9817,59491.0
2022-11-09 14:00:00,79.98,79.98,79.93,79.94,62693.0,69.9729,69.9729,69.9292,69.938,62693.0
2022-11-09 14:05:00,79.94,79.96,79.89,79.93,56010.0,69.938,69.9555,69.8942,69.9292,56010.0
2022-11-09 14:10:00,79.93,79.98,79.93,79.97,60055.0,69.9292,69.9729,69.9292,69.9642,60055.0
2022-11-09 14:15:00,79.97,79.98,79.93,79.94,79163.0,69.9642,69.9729,69.9292,69.938,79163.0
2022-11-09 14:20:00,79.94,79.95,79.87,79.89,110486.0,69.938,69.9467,69.8767,69.8942,110486.0
2022-11-09 14:25:00,79.89,79.89,79.86,79.86,66800.0,69.8942,69.8942,69.868,69.868,66800.0
2022-11-09 14:30:00,79.86,79.87,79.77,79.78,78177.0,69.868,69.8767,69.7892,69.798,78177.0
2022-11-09 14:35:00,79.78,79.79,79.69,79.71,160413.0,69.798,69.8067,69.7192,69.7367,160413.0
2022-11-09 14:40:00,79.71,79.83,79.7,79.81,44240.0,69.7367,69.8417,69.728,69.8242,44240.0
2022-11-09 14:45:00,79.81,79.83,79.76,79.78,43207.0,69.8242,69.8417,69.7805,69.798,43207.0
2022-11-09 14:50:00,79.78,79.8,79.73,79.78,71595.0,69.798,69.8155,69.7542,69.798,71595.0
2022-11-09 14:55:00,79.78,79.82,79.71,79.81,72395.0,69.798,69.833,69.7367,69.8242,72395.0
2022-11-09 15:00:00,79.79,79.86,79.79,79.83,38039.0,69.8067,69.868,69.8067,69.8417,38039.0
2022-11-09 15:05:00,79.83,79.9,79.82,79.88,61220.0,69.8417,69.903,69.833,69.8855,61220.0
2022-11-09 15:10:00,79.89,79.91,79.85,79.87,98954.0,69.8942,69.9117,69.8592,69.8767,98954.0
2022-11-09 15:15:00,79.86,79.89,79.85,79.86,59619.0,69.868,69.8942,69.8592,69.868,59619.0
2022-11-09 15:20:00,79.85,79.87,79.83,79.84,54524.0,69.8592,69.8767,69.8417,69.8505,54524.0
2022-11-09 15:25:00,79.84,79.89,79.83,79.89,61877.0,69.8505,69.8942,69.8417,69.8942,61877.0
2022-11-09 15:30:00,79.89,79.89,79.83,79.86,70757.0,69.8942,69.8942,69.8417,69.868,70757.0
2022-11-09 15:35:00,79.87,79.87,79.81,79.81,88242.0,69.8767,69.8767,69.8242,69.8242,88242.0
2022-11-09 15:40:00,79.81,79.82,79.77,79.78,177102.0,69.8242,69.833,69.7892,69.798,177102.0
2022-11-09 15:45:00,79.79,79.85,79.77,79.81,178986.0,69.8067,69.8592,69.7892,69.8242,178986.0
2022-11-09 15:50:00,79.82,79.93,79.79,79.9,300959.0,69.833,69.9292,69.8067,69.903,300959.0
2022-11-09 15:55:00,79.91,79.92,79.85,79.86,281276.0,69.9117,69.9205,69.8592,69.868,281276.0
2022-11-10 09:30:00,82.09,82.49,82.09,82.45,518152.0,71.8189,72.1689,71.8189,72.1339,518152.0
2022-11-10 09:35:00,82.49,82.69,82.48,82.65,276524.0,72.1689,72.3439,72.1601,72.3089,276524.0
2022-11-10 09:40:00,82.65,82.7,82.44,82.45,257754.0,72.3089,72.3526,72.1252,72.1339,257754.0
2022-11-10 09:45:00,82.44,82.46,82.31,82.43,319513.0,72.1252,72.1427,72.0114,72.1164,319513.0
2022-11-10 09:50:00,82.43,82.65,82.43,82.59,377084.0,72.1164,72.3089,72.1164,72.2564,377084.0
2022-11-10 09:55:00,82.59,82.66,82.52,82.66,108612.0,72.2564,72.3176,72.1951,72.3176,108612.0
2022-11-10 10:00:00,82.66,82.74,82.65,82.74,190369.0,72.3176,72.3876,72.3089,72.3876,190369.0
2022-11-10 10:05:00,82.73,82.81,82.71,82.8,139340.0,72.3789,72.4489,72.3614,72.4401,139340.0
2022-11-10 10:10:00,82.8,82.81,82.74,82.75,191979.0,72.4401,72.4489,72.3876,72.3964,191979.0
2022-11-10 10:15:00,82.76,82.8,82.74,82.77,172207.0,72.4051,72.4401,72.3876,72.4139,172207.0
2022-11-10 10:20:00,82.76,82.86,82.74,82.85,180053.0,72.4051,72.4926,72.3876,72.4839,180053.0
2022-11-10 10:25:00,82.83,82.86,82.78,82.86,69274.0,72.4664,72.4926,72.4226,72.4926,69274.0
2022-11-10 10:30:00,82.86,82.9,82.76,82.81,149472.0,72.4926,72.5276,72.4051,72.4489,149472.0
2022-11-10 10:35:00,82.81,82.82,82.74,82.75,198365.0,72.4489,72.4576,72.3876,72.3964,198365.0
2022-11-10 10:40:00,82.75,82.89,82.74,82.83,175604.0,72.3964,72.5189,72.3876,72.4664,175604.0
2022-11-10 10:45:00,82.82,82.89,82.8,82.84,106130.0,72.4576,72.5189,72.4401,72.4751,106130.0
2022-11-10 10:50:00,82.84,82.98,82.83,82.98,145101.0,72.4751,72.5976,72.4664,72.5976,145101.0
2022-11-10 10:55:00,82.98,83.05,82.95,83.05,109420.0,72.5976,72.6588,72.5713,72.6588,109420.0
2022-11-10 11:00:00,83.05,83.09,83.0,83.01,139513.0,72.6588,72.6938,72.6151,72.6238,139513.0
2022-11-10 11:05:00,83.01,83.1,82.99,83.01,138014.0,72.6238,72.7026,72.6063,72.6238,138014.0
2022-11-10 11:10:00,83.02,83.12,82.96,83.09,278220.0,72.6326,72.7201,72.5801,72.6938,278220.0
2022-11-10 11:15:00,83.09,83.1,83.01,83.03,127708.0,72.6938,72.7026,72.6238,72.6413,127708.0
2022-11-10 11:20:00,83.03,83.12,83.01,83.12,102376.0,72.6413,72.7201,72.6238,72.7201,102376.0
2022-11-10 11:25:00,83.11,83.16,83.07,83.15,109404.0,72.7113,72.7551,72.6763,72.7463,109404.0
2022-11-10 11:30:00,83.15,83.27,83.14,83.2,216789.0,72.7463,72.8513,72.7376,72.7901,216789.0
2022-11-10 11:35:00,83.19,83.22,83.12,83.22,218347.0,72.7813,72.8076,72.7201,72.8076,218347.0
2022-11-10 11:40:00,83.22,83.23,83.12,83.14,88122.0,72.8076,72.8163,72.7201,72.7376,88122.0
2022-11-10 11:45:00,83.15,83.2,83.12,83.17,91870.0,72.7463,72.7901,72.7201,72.7638,91870.0
2022-11-10 11:50:00,83.16,83.19,83.12,83.19,88760.0,72.7551,72.7813,72.7201,72.7813,88760.0
2022-11-10 11:55:00,83.19,83.23,83.18,83.22,155551.0,72.7813,72.8163,72.7726,72.8076,155551.0
2022-11-10 12:00:00,83.22,83.22,83.08,83.09,84571.0,72.8076,72.8076,72.6851,72.6938,84571.0
2022-11-10 12:05:00,83.08,83.09,83.03,83.04,101095.0,72.6851,72.6938,72.6413,72.6501,101095.0
2022-11-10 12:10:00,83.04,83.04,82.95,82.99,88121.0,72.6501,72.6501,72.5713,72.6063,88121.0
2022-11-10 12:15:00,82.99,83.01,82.94,82.97,109884.0,72.6063,72.6238,72.5626,72.5888,109884.0
2022-11-10 12:20:00,82.96,82.96,82.89,82.9,49197.0,72.5801,72.5801,72.5189,72.5276,49197.0
2022-11-10 12:25:00,82.91,82.91,82.79,82.8,104474.0,72.5363,72.5363,72.4314,72.4401,104474.0
2022-11-10 12:30:00,82.79,82.79,82.67,82.76,127935.0,72.4314,72.4314,72.3264,72.4051,127935.0
2022-11-10 12:35:00,82.77,82.79,82.69,82.7,163666.0,72.4139,72.4314,72.3439,72.3526,163666.0
2022-11-10 12:40:00,82.7,82.71,82.67,82.67,125203.0,72.3526,72.3614,72.3264,72.3264,125203.0
2022-11-10 12:45:00,82.67,82.69,82.59,82.61,107185.0,72.3264,72.3439,72.2564,72.2739,107185.0
2022-11-10 12:50:00,82.61,82.63,82.55,82.55,109626.0,72.2739,72.2914,72.2214,72.2214,109626.0
2022-11-10 12:55:00,82.56,82.6,82.54,82.56,38616.0,72.2301,72.2651,72.2126,72.2301,38616.0
2022-11-10 13:00:00,82.57,82.86,82.57,82.78,107839.0,72.2389,72.4926,72.2389,72.4226,107839.0
2022-11-10 13:05:00,82.78,82.82,82.74,82.79,73324.0,72.4226,72.4576,72.3876,72.4314,73324.0
2022-11-10 13:10:00,82.78,82.92,82.74,82.92,82454.0,72.4226,72.5451,72.3876,72.5451,82454.0
2022-11-10 13:15:00,82.92,83.0,82.91,82.92,84341.0,72.5451,72.6151,72.5363,72.5451,84341.0
2022-11-10 13:20:00,82.92,82.93,82.78,82.8,73653.0,72.5451,72.5538,72.4226,72.4401,73653.0
2022-11-10 13:25:00,82.8,82.81,82.71,82.74,50646.0,72.4401,72.4489,72.3614,72.3876,50646.0
2022-11-10 13:30:00,82.76,82.77,82.6,82.72,61539.0,72.4051,72.4139,72.2651,72.3701,61539.0
2022-11-10 13:35:00,82.71,82.72,82.67,82.68,55341.0,72.3614,72.3701,72.3264,72.3351,55341.0
2022-11-10 13:40:00,82.69,82.8,82.66,82.76,57413.0,72.3439,72.4401,72.3176,72.4051,57413.0
2022-11-10 13:45:00,82.78,82.88,82.75,82.82,68058.0,72.4226,72.5101,72.3964,72.4576,68058.0
2022-11-10 13:50:00,82.82,82.89,82.77,82.86,73953.0,72.4576,72.5189,72.4139,72.4926,73953.0
2022-11-10 13:55:00,82.85,82.91,82.84,82.9,75157.0,72.4839,72.5363,72.4751,72.5276,75157.0
2022-11-10 14:00:00,82.89,82.94,82.88,82.94,79763.0,72.5189,72.5626,72.5101,72.5626,79763.0
2022-11-10 14:05:00,82.94,82.96,82.9,82.95,64341.0,72.5626,72.5801,72.5276,72.5713,64341.0
2022-11-10 14:10:00,82.94,82.95,82.92,82.93,58133.0,72.5626,72.5713,72.5451,72.5538,58133.0
2022-11-10 14:15:00,82.94,82.97,82.92,82.92,60785.0,72.5626,72.5888,72.5451,72.5451,60785.0
2022-11-10 14:20:00,82.92,82.93,82.81,82.84,46608.0,72.5451,72.5538,72.4489,72.4751,46608.0
2022-11-10 14:25:00,82.84,82.87,82.82,82.84,44761.0,72.4751,72.5014,72.4576,72.4751,44761.0
2022-11-10 14:30:00,82.83,82.85,82.79,82.8,45511.0,72.4664,72.4839,72.4314,72.4401,45511.0
2022-11-10 14:35:00,82.81,82.81,82.76,82.77,55526.0,72.4489,72.4489,72.4051,72.4139,55526.0
2022-11-10 14:40:00,82.78,82.81,82.75,82.77,39798.0,72.4226,72.4489,72.3964,72.4139,39798.0
2022-11-10 14:45:00,82.77,82.83,82.72,82.83,371041.0,72.4139,72.4664,72.3701,72.4664,371041.0
2022-11-10 14:50:00,82.83,82.84,82.81,82.82,100105.0,72.4664,72.4751,72.4489,72.4576,100105.0
2022-11-10 14:55:00,82.83,82.91,82.81,82.88,260568.0,72.4664,72.5363,72.4489,72.5101,260568.0
2022-11-10 15:00:00,82.89,82.94,82.88,82.93,148020.0,72.5189,72.5626,72.5101,72.5538,148020.0
2022-11-10 15:05:00,82.93,83.01,82.92,83.0,122112.0,72.5538,72.6238,72.5451,72.6151,122112.0
2022-11-10 15:10:00,83.0,83.07,82.99,83.06,155660.0,72.6151,72.6763,72.6063,72.6676,155660.0
2022-11-10 15:15:00,83.06,83.11,83.05,83.09,125085.0,72.6676,72.7113,72.6588,72.6938,125085.0
2022-11-10 15:20:00,83.09,83.13,83.09,83.09,115526.0,72.6938,72.7288,72.6938,72.6938,115526.0
2022-11-10 15:25:00,83.09,83.16,83.09,83.16,99668.0,72.6938,72.7551,72.6938,72.7551,99668.0
2022-11-10 15:30:00,83.15,83.2,83.13,83.15,118831.0,72.7463,72.7901,72.7288,72.7463,118831.0
2022-11-10 15:35:00,83.15,83.25,83.14,83.24,158424.0,72.7463,72.8338,72.7376,72.8251,158424.0
2022-11-10 15:40:00,83.25,83.31,83.24,83.3,235452.0,72.8338,72.8863,72.8251,72.8776,235452.0
2022-11-10 15:45:00,83.3,83.43,83.29,83.43,251528.0,72.8776,72.9913,72.8688,72.9913,251528.0
2022-11-10 15:50:00,83.43,83.5,83.4,83.45,345145.0,72.9913,73.0525,72.965,73.0088,345145.0
2022-11-10 15:55:00,83.47,83.58,83.46,83.53,477155.0,73.0263,73.1225,73.0175,73.0788,477155.0
2022-11-11 09:30:00,83.63,83.79,83.52,83.59,160725.0,73.1663,73.3062,73.07,73.1313,160725.0
2022-11-11 09:35:00,83.59,83.66,83.53,83.59,62590.0,73.1313,73.1925,73.0788,73.1313,62590.0
2022-11-11 09:40:00,83.59,83.62,83.48,83.54,240269.0,73.1313,73.1575,73.035,73.0875,240269.0
2022-11-11 09:45:00,83.54,83.57,83.51,83.55,254551.0,73.0875,73.1138,73.0613,73.0963,254551.0
2022-11-11 09:50:00,83.55,83.66,83.54,83.58,62732.0,73.0963,73.1925,73.0875,73.1225,62732.0
2022-11-11 09:55:00,83.57,83.57,83.3,83.34,129373.0,73.1138,73.1138,72.8776,72.9125,129373.0
2022-11-11 10:00:00,83.36,83.44,83.16,83.29,147288.0,72.93,73.0,72.7551,72.8688,147288.0
2022-11-11 10:05:00,83.28,83.4,83.28,83.35,74234.0,72.8601,72.965,72.8601,72.9213,74234.0
2022-11-11 10:10:00,83.35,83.42,83.35,83.38,71619.0,72.9213,72.9825,72.9213,72.9475,71619.0
2022-11-11 10:15:00,83.39,83.42,83.37,83.39,78783.0,72.9563,72.9825,72.9388,72.9563,78783.0
2022-11-11 10:20:00,83.39,83.42,83.38,83.4,103478.0,72.9563,72.9825,72.9475,72.965,103478.0
2022-11-11 10:25:00,83.41,83.45,83.4,83.41,168207.0,72.9738,73.0088,72.965,72.9738,168207.0
2022-11-11 10:30:00,83.41,83.43,83.38,83.39,119033.0,72.9738,72.9913,72.9475,72.9563,119033.0
2022-11-11 10:35:00,83.4,83.4,83.27,83.37,69212.0,72.965,72.965,72.8513,72.9388,69212.0
2022-11-11 10:40:00,83.36,83.37,83.23,83.24,200505.0,72.93,72.9388,72.8163,72.8251,200505.0
2022-11-11 10:45:00,83.23,83.24,83.17,83.21,191560.0,72.8163,72.8251,72.7638,72.7988,191560.0
2022-11-11 10:50:00,83.21,83.33,83.19,83.19,225794.0,72.7988,72.9038,72.7813,72.7813,225794.0
2022-11-11 10:55:00,83.19,83.22,83.17,83.2,158718.0,72.7813,72.8076,72.7638,72.7901,158718.0
2022-11-11 11:00:00,83.2,83.27,83.14,83.16,162978.0,72.7901,72.8513,72.7376,72.7551,162978.0
2022-11-11 11:05:00,83.16,83.18,83.12,83.15,126274.0,72.7551,72.7726,72.7201,72.7463,126274.0
2022-11-11 11:10:00,83.15,83.15,83.09,83.09,39794.0,72.7463,72.7463,72.6938,72.6938,39794.0
2022-11-11 11:15:00,83.1,83.13,83.05,83.11,26007.0,72.7026,72.7288,72.6588,72.7113,26007.0
2022-11-11 11:20:00,83.12,83.21,83.1,83.11,92983.0,72.7201,72.7988,72.7026,72.7113,92983.0
2022-11-11 11:25:00,83.12,83.14,83.05,83.05,21408.0,72.7201,72.7376,72.6588,72.6588,21408.0
2022-11-11 11:30:00,83.06,83.07,83.0,83.06,192846.0,72.6676,72.6763,72.6151,72.6676,192846.0
2022-11-11 11:35:00,83.07,83.09,83.04,83.05,43144.0,72.6763,72.6938,72.6501,72.6588,43144.0
2022-11-11 11:40:00,83.04,83.11,83.02,83.06,24398.0,72.6501,72.7113,72.6326,72.6676,24398.0
2022-11-11 11:45:00,83.06,83.08,83.0,83.07,37521.0,72.6676,72.6851,72.6151,72.6763,37521.0
2022-11-11 11:50:00,83.08,83.09,83.04,83.05,17291.0,72.6851,72.6938,72.6501,72.6588,17291.0
2022-11-11 11:55:00,83.05,83.1,83.04,83.09,34229.0,72.6588,72.7026,72.6501,72.6938,34229.0
2022-11-11 12:00:00,83.09,83.15,83.07,83.15,15801.0,72.6938,72.7463,72.6763,72.7463,15801.0
2022-11-11 12:05:00,83.14,83.19,83.11,83.18,151172.0,72.7376,72.7813,72.7113,72.7726,151172.0
2022-11-11 12:10:00,83.18,83.24,83.18,83.21,90352.0,72.7726,72.8251,72.7726,72.7988,90352.0
2022-11-11 12:15:00,83.22,83.24,83.18,83.19,54300.0,72.8076,72.8251,72.7726,72.7813,54300.0
2022-11-11 12:20:00,83.19,83.19,83.14,83.17,22756.0,72.7813,72.7813,72.7376,72.7638,22756.0
2022-11-11 12:25:00,83.17,83.22,83.16,83.2,128578.0,72.7638,72.8076,72.7551,72.7901,128578.0
2022-11-11 12:30:00,83.19,83.24,83.16,83.22,103821.0,72.7813,72.8251,72.7551,72.8076,103821.0
2022-11-11 12:35:00,83.22,83.24,83.19,83.19,11580.0,72.8076,72.8251,72.7813,72.7813,11580.0
2022-11-11 12:40:00,83.19,83.22,83.17,83.22,12616.0,72.7813,72.8076,72.7638,72.8076,12616.0
2022-11-11 12:45:00,83.23,83.26,83.2,83.21,19173.0,72.8163,72.8426,72.7901,72.7988,19173.0
2022-11-11 12:50:00,83.22,83.29,83.22,83.29,11271.0,72.8076,72.8688,72.8076,72.8688,11271.0
2022-11-11 12:55:00,83.29,83.35,83.28,83.32,170833.0,72.8688,72.9213,72.8601,72.895,170833.0
2022-11-11 13:00:00,83.33,83.36,83.3,83.31,76075.0,72.9038,72.93,72.8776,72.8863,76075.0
2022-11-11 13:05:00,83.31,83.35,83.3,83.33,31249.0,72.8863,72.9213,72.8776,72.9038,31249.0
2022-11-11 13:10:00,83.33,83.4,83.32,83.34,29807.0,72.9038,72.965,72.895,72.9125,29807.0
2022-11-11 13:15:00,83.35,83.43,83.34,83.42,19174.0,72.9213,72.9913,72.9125,72.9825,19174.0
2022-11-11 13:20:00,83.42,83.43,83.35,83.42,23777.0,72.9825,72.9913,72.9213,72.9825,23777.0
2022-11-11 13:25:00,83.43,83.44,83.4,83.43,36201.0,72.9913,73.0,72.965,72.9913,36201.0
2022-11-11 13:30:00,83.42,83.46,83.4,83.46,124049.0,72.9825,73.0175,72.965,73.0175,124049.0
2022-11-11 13:35:00,83.45,83.46,83.39,83.44,42065.0,73.0088,73.0175,72.9563,73.0,42065.0
2022-11-11 13:40:00,83.44,83.45,83.4,83.45,21702.0,73.0,73.0088,72.965,73.0088,21702.0
2022-11-11 13:45:00,83.45,83.46,83.42,83.46,18252.0,73.0088,73.0175,72.9825,73.0175,18252.0
2022-11-11 13:50:00,83.47,83.5,83.45,83.48,35143.0,73.0263,73.0525,73.0088,73.035,35143.0
2022-11-11 13:55:00,83.49,83.5,83.47,83.5,16763.0,73.0438,73.0525,73.0263,73.0525,16763.0
2022-11-11 14:00:00,83.5,83.52,83.45,83.48,29659.0,73.0525,73.07,73.0088,73.035,29659.0
2022-11-11 14:05:00,83.48,83.49,83.46,83.49,36150.0,73.035,73.0438,73.0175,73.0438,36150.0
2022-11-11 14:10:00,83.49,83.49,83.41,83.45,28627.0,73.0438,73.0438,72.9738,73.0088,28627.0
2022-11-11 14:15:00,83.44,83.46,83.43,83.44,10084.0,73.0,73.0175,72.9913,73.0,10084.0
2022-11-11 14:20:00,83.44,83.5,83.44,83.49,23136.0,73.0,73.0525,73.0,73.0438,23136.0
2022-11-11 14:25:00,83.49,83.55,83.49,83.55,21559.0,73.0438,73.0963,73.0438,73.0963,21559.0
2022-11-11 14:30:00,83.55,83.6,83.54,83.59,13670.0,73.0963,73.14,73.0875,73.1313,13670.0
2022-11-11 14:35:00,83.59,83.6,83.54,83.6,18312.0,73.1313,73.14,73.0875,73.14,18312.0
2022-11-11 14:40:00,83.6,83.62,83.6,83.61,15600.0,73.14,73.1575,73.14,73.1488,15600.0
2022-11-11 14:45:00,83.62,83.62,83.61,83.62,16272.0,73.1575,73.1575,73.1488,73.1575,16272.0
2022-11-11 14:50:00,83.62,83.62,83.56,83.6,28812.0,73.1575,73.1575,73.105,73.14,28812.0
2022-11-11 14:55:00,83.6,83.61,83.58,83.59,25956.0,73.14,73.1488,73.1225,73.1313,25956.0
2022-11-11 15:00:00,83.59,83.59,83.5,83.51,38417.0,73.1313,73.1313,73.0525,73.0613,38417.0
2022-11-11 15:05:00,83.51,83.51,83.45,83.48,50502.0,73.0613,73.0613,73.0088,73.035,50502.0
2022-11-11 15:10:00,83.47,83.47,83.4,83.45,22730.0,73.0263,73.0263,72.965,73.0088,22730.0
2022-11-11 15:15:00,83.45,83.47,83.42,83.47,31693.0,73.0088,73.0263,72.9825,73.0263,31693.0
2022-11-11 15:20:00,83.47,83.54,83.46,83.54,131691.0,73.0263,73.0875,73.0175,73.0875,131691.0
2022-11-11 15:25:00,83.54,83.57,83.53,83.56,23521.0,73.0875,73.1138,73.0788,73.105,23521.0
2022-11-11 15:30:00,83.56,83.56,83.5,83.51,41315.0,73.105,73.105,73.0525,73.0613,41315.0
2022-11-11 15:35:00,83.5,83.51,83.47,83.5,48800.0,73.0525,73.0613,73.0263,73.0525,48800.0
2022-11-11 15:40:00,83.5,83.56,83.5,83.56,65052.0,73.0525,73.105,73.0525,73.105,65052.0
2022-11-11 15:45:00,83.56,83.56,83.49,83.5,99562.0,73.105,73.105,73.0438,73.0525,99562.0
2022-11-11 15:50:00,83.51,83.53,83.45,83.45,199327.0,73.0613,73.0788,73.0088,73.0088,199327.0
2022-11-11 15:55:00,83.45,83.53,83.41,83.43,328090.0,73.0088,73.0788,72.9738,72.9913,328090.0
2022-11-14 09:30:00,82.94,83.26,82.94,83.2,150456.0,72.5626,72.8426,72.5626,72.7901,150456.0
2022-11-14 09:35:00,83.17,83.22,83.11,83.22,114505.0,72.7638,72.8076,72.7113,72.8076,114505.0
2022-11-14 09:40:00,83.21,83.23,83.08,83.09,118017.0,72.7988,72.8163,72.6851,72.6938,118017.0
2022-11-14 09:45:00,83.09,83.12,83.03,83.1,160614.0,72.6938,72.7201,72.6413,72.7026,160614.0
2022-11-14 09:50:00,83.1,83.13,83.0,83.1,95530.0,72.7026,72.7288,72.6151,72.7026,95530.0
2022-11-14 09:55:00,83.11,83.15,83.08,83.09,112542.0,72.7113,72.7463,72.6851,72.6938,112542.0
2022-11-14 10:00:00,83.09,83.16,83.07,83.12,131376.0,72.6938,72.7551,72.6763,72.7201,131376.0
2022-11-14 10:05:00,83.12,83.15,83.11,83.14,76918.0,72.7201,72.7463,72.7113,72.7376,76918.0
2022-11-14 10:10:00,83.14,83.2,83.12,83.2,73768.0,72.7376,72.7901,72.7201,72.7901,73768.0
2022-11-14 10:15:00,83.2,83.24,83.17,83.18,80765.0,72.7901,72.8251,72.7638,72.7726,80765.0
2022-11-14 10:20:00,83.17,83.2,83.16,83.17,96253.0,72.7638,72.7901,72.7551,72.7638,96253.0
2022-11-14 10:25:00,83.16,83.16,83.09,83.11,57534.0,72.7551,72.7551,72.6938,72.7113,57534.0
2022-11-14 10:30:00,83.11,83.14,83.05,83.12,132983.0,72.7113,72.7376,72.6588,72.7201,132983.0
2022-11-14 10:35:00,83.11,83.13,83.08,83.13,44514.0,72.7113,72.7288,72.6851,72.7288,44514.0
2022-11-14 10:40:00,83.13,83.13,83.03,83.05,51523.0,72.7288,72.7288,72.6413,72.6588,51523.0
2022-11-14 10:45:00,83.04,83.05,83.01,83.04,80253.0,72.6501,72.6588,72.6238,72.6501,80253.0
2022-11-14 10:50:00,83.03,83.08,83.01,83.06,44071.0,72.6413,72.6851,72.6238,72.6676,44071.0
2022-11-14 10:55:00,83.06,83.11,83.06,83.11,59455.0,72.6676,72.7113,72.6676,72.7113,59455.0
2022-11-14 11:00:00,83.12,83.14,83.03,83.03,43721.0,72.7201,72.7376,72.6413,72.6413,43721.0
2022-11-14 11:05:00,83.04,83.07,83.03,83.05,37631.0,72.6501,72.6763,72.6413,72.6588,37631.0
2022-11-14 11:10:00,83.05,83.06,83.0,83.01,53747.0,72.6588,72.6676,72.6151,72.6238,53747.0
2022-11-14 11:15:00,83.01,83.04,82.93,82.95,220967.0,72.6238,72.6501,72.5538,72.5713,220967.0
2022-11-14 11:20:00,82.95,82.97,82.91,82.93,324577.0,72.5713,72.5888,72.5363,72.5538,324577.0
2022-11-14 11:25:00,82.94,82.98,82.93,82.98,167207.0,72.5626,72.5976,72.5538,72.5976,167207.0
2022-11-14 11:30:00,82.97,83.02,82.9,83.02,170981.0,72.5888,72.6326,72.5276,72.6326,170981.0
2022-11-14 11:35:00,83.04,83.06,82.97,82.98,173892.0,72.6501,72.6676,72.5888,72.5976,173892.0
2022-11-14 11:40:00,82.97,83.02,82.92,83.0,307160.0,72.5888,72.6326,72.5451,72.6151,307160.0
2022-11-14 11:45:00,83.01,83.06,82.99,83.02,195053.0,72.6238,72.6676,72.6063,72.6326,195053.0
2022-11-14 11:50:00,83.02,83.06,82.97,83.04,252726.0,72.6326,72.6676,72.5888,72.6501,252726.0
2022-11-14 11:55:00,83.05,83.07,83.01,83.06,285697.0,72.6588,72.6763,72.6238,72.6676,285697.0
2022-11-14 12:00:00,83.06,83.24,83.04,83.15,909723.0,72.6676,72.8251,72.6501,72.7463,909723.0
2022-11-14 12:05:00,83.14,83.15,83.11,83.13,106736.0,72.7376,72.7463,72.7113,72.7288,106736.0
2022-11-14 12:10:00,83.14,83.15,83.11,83.13,93668.0,72.7376,72.7463,72.7113,72.7288,93668.0
2022-11-14 12:15:00,83.13,83.17,83.12,83.15,87153.0,72.7288,72.7638,72.7201,72.7463,87153.0
2022-11-14 12:20:00,83.15,83.15,83.04,83.1,31875.0,72.7463,72.7463,72.6501,72.7026,31875.0
2022-11-14 12:25:00,83.09,83.15,83.09,83.13,19464.0,72.6938,72.7463,72.6938,72.7288,19464.0
2022-11-14 12:30:00,83.12,83.14,83.08,83.1,16738.0,72.7201,72.7376,72.6851,72.7026,16738.0
2022-11-14 12:35:00,83.12,83.17,83.11,83.16,30397.0,72.7201,72.7638,72.7113,72.7551,30397.0
2022-11-14 12:40:00,83.16,83.17,83.14,83.15,64055.0,72.7551,72.7638,72.7376,72.7463,64055.0
2022-11-14 12:45:00,83.15,83.16,83.12,83.13,36945.0,72.7463,72.7551,72.7201,72.7288,36945.0
2022-11-14 12:50:00,83.13,83.13,83.08,83.09,36198.0,72.7288,72.7288,72.6851,72.6938,36198.0
2022-11-14 12:55:00,83.1,83.11,83.06,83.08,109578.0,72.7026,72.7113,72.6676,72.6851,109578.0
2022-11-14 13:00:00,83.08,83.11,83.07,83.09,37264.0,72.6851,72.7113,72.6763,72.6938,37264.0
2022-11-14 13:05:00,83.09,83.13,83.09,83.12,81588.0,72.6938,72.7288,72.6938,72.7201,81588.0
2022-11-14 13:10:00,83.12,83.13,83.11,83.12,37718.0,72.7201,72.7288,72.7113,72.7201,37718.0
2022-11-14 13:15:00,83.12,83.14,83.09,83.14,46562.0,72.7201,72.7376,72.6938,72.7376,46562.0
2022-11-14 13:20:00,83.14,83.17,83.13,83.16,39207.0,72.7376,72.7638,72.7288,72.7551,39207.0
2022-11-14 13:25:00,83.17,83.17,83.16,83.16,29648.0,72.7638,72.7638,72.7551,72.7551,29648.0
2022-11-14 13:30:00,83.16,83.16,83.12,83.15,49140.0,72.7551,72.7551,72.7201,72.7463,49140.0
2022-11-14 13:35:00,83.15,83.15,83.1,83.12,97068.0,72.7463,72.7463,72.7026,72.7201,97068.0
2022-11-14 13:40:00,83.12,83.12,83.09,83.09,46799.0,72.7201,72.7201,72.6938,72.6938,46799.0
2022-11-14 13:45:00,83.09,83.12,83.08,83.12,57284.0,72.6938,72.7201,72.6851,72.7201,57284.0
2022-11-14 13:50:00,83.12,83.15,83.11,83.15,42860.0,72.7201,72.7463,72.7113,72.7463,42860.0
2022-11-14 13:55:00,83.15,83.15,83.12,83.14,55201.0,72.7463,72.7463,72.7201,72.7376,55201.0
2022-11-14 14:00:00,83.13,83.15,83.13,83.15,60317.0,72.7288,72.7463,72.7288,72.7463,60317.0
2022-11-14 14:05:00,83.15,83.15,83.13,83.13,53929.0,72.7463,72.7463,72.7288,72.7288,53929.0
2022-11-14 14:10:00,83.13,83.14,83.09,83.09,56467.0,72.7288,72.7376,72.6938,72.6938,56467.0
2022-11-14 14:15:00,83.09,83.1,83.03,83.06,68320.0,72.6938,72.7026,72.6413,72.6676,68320.0
2022-11-14 14:20:00,83.06,83.1,83.05,83.08,28963.0,72.6676,72.7026,72.6588,72.6851,28963.0
2022-11-14 14:25:00,83.07,83.08,83.05,83.08,58651.0,72.6763,72.6851,72.6588,72.6851,58651.0
2022-11-14 14:30:00,83.08,83.08,83.02,83.03,183783.0,72.6851,72.6851,72.6326,72.6413,183783.0
2022-11-14 14:35:00,83.03,83.03,83.02,83.03,31770.0,72.6413,72.6413,72.6326,72.6413,31770.0
2022-11-14 14:40:00,83.03,83.07,83.02,83.05,67556.0,72.6413,72.6763,72.6326,72.6588,67556.0
2022-11-14 14:45:00,83.06,83.06,83.03,83.04,56085.0,72.6676,72.6676,72.6413,72.6501,56085.0
2022-11-14 14:50:00,83.03,83.05,83.03,83.04,36027.0,72.6413,72.6588,72.6413,72.6501,36027.0
2022-11-14 14:55:00,83.04,83.05,83.03,83.05,51655.0,72.6501,72.6588,72.6413,72.6588,51655.0
2022-11-14 15:00:00,83.05,83.08,83.05,83.07,47931.0,72.6588,72.6851,72.6588,72.6763,47931.0
2022-11-14 15:05:00,83.08,83.08,83.04,83.05,88519.0,72.6851,72.6851,72.6501,72.6588,88519.0
2022-11-14 15:10:00,83.05,83.05,82.89,82.94,119904.0,72.6588,72.6588,72.5189,72.5626,119904.0
2022-11-14 15:15:00,82.93,82.93,82.88,82.9,82565.0,72.5538,72.5538,72.5101,72.5276,82565.0
2022-11-14 15:20:00,82.9,82.97,82.9,82.92,135537.0,72.5276,72.5888,72.5276,72.5451,135537.0
2022-11-14 15:25:00,82.92,82.94,82.9,82.91,43490.0,72.5451,72.5626,72.5276,72.5363,43490.0
2022-11-14 15:30:00,82.91,82.94,82.89,82.9,91321.0,72.5363,72.5626,72.5189,72.5276,91321.0
2022-11-14 15:35:00,82.89,82.89,82.84,82.87,107840.0,72.5189,72.5189,72.4751,72.5014,107840.0
2022-11-14 15:40:00,82.88,82.89,82.83,82.83,45602.0,72.5101,72.5189,72.4664,72.4664,45602.0
2022-11-14 15:45:00,82.84,82.86,82.81,82.83,157123.0,72.4751,72.4926,72.4489,72.4664,157123.0
2022-11-14 15:50:00,82.83,82.85,82.8,82.8,166305.0,72.4664,72.4839,72.4401,72.4401,166305.0
2022-11-14 15:55:00,82.8,82.86,82.73,82.8,562328.0,72.4401,72.4926,72.3789,72.4401,562328.0
2022-11-15 09:30:00,83.92,84.03,83.83,83.88,239165.0,73.42,73.5162,73.3412,73.385,239165.0
2022-11-15 09:35:00,83.89,83.98,83.79,83.8,320562.0,73.3937,73.4725,73.3062,73.315,320562.0
2022-11-15 09:40:00,83.8,83.86,83.74,83.76,342979.0,73.315,73.3675,73.2625,73.28,342979.0
2022-11-15 09:45:00,83.76,83.78,83.63,83.68,133793.0,73.28,73.2975,73.1663,73.21,133793.0
2022-11-15 09:50:00,83.69,83.79,83.67,83.75,244683.0,73.2188,73.3062,73.2013,73.2712,244683.0
2022-11-15 09:55:00,83.75,83.92,83.75,83.91,72336.0,73.2712,73.42,73.2712,73.4112,72336.0
2022-11-15 10:00:00,83.91,83.99,83.9,83.99,174429.0,73.4112,73.4812,73.4025,73.4812,174429.0
2022-11-15 10:05:00,84.0,84.0,83.84,83.86,186958.0,73.49,73.49,73.35,73.3675,186958.0
2022-11-15 10:10:00,83.86,83.91,83.82,83.85,100635.0,73.3675,73.4112,73.3325,73.3587,100635.0
2022-11-15 10:15:00,83.85,83.9,83.82,83.84,111228.0,73.3587,73.4025,73.3325,73.35,111228.0
2022-11-15 10:20:00,83.84,84.0,83.83,84.0,129414.0,73.35,73.49,73.3412,73.49,129414.0
2022-11-15 10:25:00,84.0,84.05,84.0,84.03,97890.0,73.49,73.5337,73.49,73.5162,97890.0
2022-11-15 10:30:00,84.03,84.08,84.01,84.06,90518.0,73.5162,73.56,73.4987,73.5425,90518.0
2022-11-15 10:35:00,84.06,84.06,83.99,84.02,118283.0,73.5425,73.5425,73.4812,73.5075,118283.0
2022-11-15 10:40:00,84.02,84.02,83.87,83.88,174196.0,73.5075,73.5075,73.3762,73.385,174196.0
2022-11-15 10:45:00,83.87,83.88,83.72,83.79,243179.0,73.3762,73.385,73.245,73.3062,243179.0
2022-11-15 10:50:00,83.79,83.88,83.76,83.88,142137.0,73.3062,73.385,73.28,73.385,142137.0
2022-11-15 10:55:00,83.87,83.91,83.83,83.84,117503.0,73.3762,73.4112,73.3412,73.35,117503.0
2022-11-15 11:00:00,83.83,83.91,83.8,83.88,69864.0,73.3412,73.4112,73.315,73.385,69864.0
2022-11-15 11:05:00,83.88,83.97,83.86,83.92,128045.0,73.385,73.4637,73.3675,73.42,128045.0
2022-11-15 11:10:00,83.92,84.01,83.91,84.01,82955.0,73.42,73.4987,73.4112,73.4987,82955.0
2022-11-15 11:15:00,84.0,84.02,83.92,83.95,100924.0,73.49,73.5075,73.42,73.4462,100924.0
2022-11-15 11:20:00,83.96,83.99,83.94,83.98,68475.0,73.455,73.4812,73.4375,73.4725,68475.0
2022-11-15 11:25:00,83.97,83.99,83.93,83.97,77232.0,73.4637,73.4812,73.4287,73.4637,77232.0
2022-11-15 11:30:00,83.97,84.06,83.96,84.03,142113.0,73.4637,73.5425,73.455,73.5162,142113.0
2022-11-15 11:35:00,84.03,84.06,83.99,84.02,71247.0,73.5162,73.5425,73.4812,73.5075,71247.0
2022-11-15 11:40:00,84.02,84.09,83.99,83.99,175926.0,73.5075,73.5687,73.4812,73.4812,175926.0
2022-11-15 11:45:00,84.0,84.01,83.98,83.98,172889.0,73.49,73.4987,73.4725,73.4725,172889.0
2022-11-15 11:50:00,83.98,84.0,83.95,84.0,65210.0,73.4725,73.49,73.4462,73.49,65210.0
2022-11-15 11:55:00,84.0,84.0,83.98,83.99,46756.0,73.49,73.49,73.4725,73.4812,46756.0
2022-11-15 12:00:00,83.99,84.0,83.86,83.88,71634.0,73.4812,73.49,73.3675,73.385,71634.0
2022-11-15 12:05:00,83.89,83.95,83.86,83.95,64070.0,73.3937,73.4462,73.3675,73.4462,64070.0
2022-11-15 12:10:00,83.95,84.01,83.94,83.95,113734.0,73.4462,73.4987,73.4375,73.4462,113734.0
2022-11-15 12:15:00,83.94,83.96,83.93,83.94,38989.0,73.4375,73.455,73.4287,73.4375,38989.0
2022-11-15 12:20:00,83.94,83.96,83.94,83.95,36356.0,73.4375,73.455,73.4375,73.4462,36356.0
2022-11-15 12:25:00,83.96,83.97,83.95,83.95,63106.0,73.455,73.4637,73.4462,73.4462,63106.0
2022-11-15 12:30:00,83.95,83.99,83.93,83.98,142831.0,73.4462,73.4812,73.4287,73.4725,142831.0
2022-11-15 12:35:00,83.98,84.01,83.97,84.0,44781.0,73.4725,73.4987,73.4637,73.49,44781.0
2022-11-15 12:40:00,84.0,84.0,83.93,83.98,88452.0,73.49,73.49,73.4287,73.4725,88452.0
2022-11-15 12:45:00,83.98,84.0,83.93,84.0,55279.0,73.4725,73.49,73.4287,73.49,55279.0
2022-11-15 12:50:00,83.99,84.0,83.96,83.96,31413.0,73.4812,73.49,73.455,73.455,31413.0
2022-11-15 12:55:00,83.96,83.99,83.89,83.99,74395.0,73.455,73.4812,73.3937,73.4812,74395.0
2022-11-15 13:00:00,84.0,84.04,83.96,83.96,788138.0,73.49,73.525,73.455,73.455,788138.0
2022-11-15 13:05:00,83.96,83.98,83.85,83.86,82184.0,73.455,73.4725,73.3587,73.3675,82184.0
2022-11-15 13:10:00,83.87,83.89,83.83,83.88,125412.0,73.3762,73.3937,73.3412,73.385,125412.0
2022-11-15 13:15:00,83.88,83.89,83.72,83.74,198723.0,73.385,73.3937,73.245,73.2625,198723.0
2022-11-15 13:20:00,83.74,83.76,83.58,83.66,271212.0,73.2625,73.28,73.1225,73.1925,271212.0
2022-11-15 13:25:00,83.67,83.78,83.55,83.57,204293.0,73.2013,73.2975,73.0963,73.1138,204293.0
2022-11-15 13:30:00,83.55,83.6,83.3,83.39,72614.0,73.0963,73.14,72.8776,72.9563,72614.0
2022-11-15 13:35:00,83.4,83.42,83.06,83.14,145530.0,72.965,72.9825,72.6676,72.7376,145530.0
2022-11-15 13:40:00,83.11,83.18,83.04,83.12,95331.0,72.7113,72.7726,72.6501,72.7201,95331.0
2022-11-15 13:45:00,83.11,83.2,83.09,83.16,84463.0,72.7113,72.7901,72.6938,72.7551,84463.0
2022-11-15 13:50:00,83.16,83.3,83.16,83.29,155200.0,72.7551,72.8776,72.7551,72.8688,155200.0
2022-11-15 13:55:00,83.29,83.39,83.23,83.39,96217.0,72.8688,72.9563,72.8163,72.9563,96217.0
2022-11-15 14:00:00,83.39,83.55,83.35,83.37,548377.0,72.9563,73.0963,72.9213,72.9388,548377.0
2022-11-15 14:05:00,83.37,83.46,83.29,83.4,360766.0,72.9388,73.0175,72.8688,72.965,360766.0
2022-11-15 14:10:00,83.4,83.68,83.4,83.53,362449.0,72.965,73.21,72.965,73.0788,362449.0
2022-11-15 14:15:00,83.52,83.53,83.34,83.42,174566.0,73.07,73.0788,72.9125,72.9825,174566.0
2022-11-15 14:20:00,83.48,83.64,83.38,83.64,112889.0,73.035,73.175,72.9475,73.175,112889.0
2022-11-15 14:25:00,83.63,83.67,83.57,83.64,92080.0,73.1663,73.2013,73.1138,73.175,92080.0
2022-11-15 14:30:00,83.64,83.76,83.62,83.7,94585.0,73.175,73.28,73.1575,73.2275,94585.0
2022-11-15 14:35:00,83.69,83.71,83.58,83.59,166075.0,73.2188,73.2363,73.1225,73.1313,166075.0
2022-11-15 14:40:00,83.59,83.64,83.56,83.59,42323.0,73.1313,73.175,73.105,73.1313,42323.0
2022-11-15 14:45:00,83.6,83.62,83.55,83.56,83389.0,73.14,73.1575,73.0963,73.105,83389.0
2022-11-15 14:50:00,83.56,83.75,83.56,83.75,291765.0,73.105,73.2712,73.105,73.2712,291765.0
2022-11-15 14:55:00,83.76,83.99,83.74,83.99,297554.0,73.28,73.4812,73.2625,73.4812,297554.0
2022-11-15 15:00:00,83.98,84.06,83.97,84.02,266440.0,73.4725,73.5425,73.4637,73.5075,266440.0
2022-11-15 15:05:00,84.02,84.12,84.01,84.09,241635.0,73.5075,73.595,73.4987,73.5687,241635.0
2022-11-15 15:10:00,84.1,84.17,84.09,84.16,206096.0,73.5775,73.6387,73.5687,73.6299,206096.0
2022-11-15 15:15:00,84.16,84.19,84.1,84.15,191782.0,73.6299,73.6562,73.5775,73.6212,191782.0
2022-11-15 15:20:00,84.14,84.25,84.1,84.25,259663.0,73.6125,73.7087,73.5775,73.7087,259663.0
2022-11-15 15:25:00,84.25,84.34,84.24,84.33,234920.0,73.7087,73.7874,73.6999,73.7787,234920.0
2022-11-15 15:30:00,84.33,84.34,84.19,84.2,340938.0,73.7787,73.7874,73.6562,73.6649,340938.0
2022-11-15 15:35:00,84.21,84.27,84.2,84.26,229894.0,73.6737,73.7262,73.6649,73.7174,229894.0
2022-11-15 15:40:00,84.26,84.32,84.24,84.31,272993.0,73.7174,73.7699,73.6999,73.7612,272993.0
2022-11-15 15:45:00,84.31,84.33,84.24,84.29,412103.0,73.7612,73.7787,73.6999,73.7437,412103.0
2022-11-15 15:50:00,84.29,84.37,84.28,84.36,554548.0,73.7437,73.8137,73.7349,73.8049,554548.0
2022-11-15 15:55:00,84.37,84.41,84.3,84.33,639595.0,73.8137,73.8487,73.7524,73.7787,639595.0
2022-11-16 09:30:00,84.27,84.4,84.17,84.38,360977.0,73.7262,73.8399,73.6387,73.8224,360977.0
2022-11-16 09:35:00,84.38,84.43,84.35,84.41,252576.0,73.8224,73.8662,73.7962,73.8487,252576.0
2022-11-16 09:40:00,84.4,84.4,84.36,84.37,75919.0,73.8399,73.8399,73.8049,73.8137,75919.0
2022-11-16 09:45:00,84.37,84.41,84.34,84.36,142075.0,73.8137,73.8487,73.7874,73.8049,142075.0
2022-11-16 09:50:00,84.36,84.36,84.28,84.28,167365.0,73.8049,73.8049,73.7349,73.7349,167365.0
2022-11-16 09:55:00,84.29,84.31,84.27,84.28,152722.0,73.7437,73.7612,73.7262,73.7349,152722.0
2022-11-16 10:00:00,84.28,84.41,84.28,84.37,117178.0,73.7349,73.8487,73.7349,73.8137,117178.0
2022-11-16 10:05:00,84.37,84.41,84.31,84.31,206570.0,73.8137,73.8487,73.7612,73.7612,206570.0
2022-11-16 10:10:00,84.32,84.41,84.32,84.35,133651.0,73.7699,73.8487,73.7699,73.7962,133651.0
2022-11-16 10:15:00,84.36,84.36,84.31,84.31,79271.0,73.8049,73.8049,73.7612,73.7612,79271.0
2022-11-16 10:20:00,84.31,84.34,84.3,84.31,89343.0,73.7612,73.7874,73.7524,73.7612,89343.0
2022-11-16 10:25:00,84.31,84.38,84.3,84.35,124309.0,73.7612,73.8224,73.7524,73.7962,124309.0
2022-11-16 10:30:00,84.35,84.36,84.31,84.33,74855.0,73.7962,73.8049,73.7612,73.7787,74855.0
2022-11-16 10:35:00,84.34,84.37,84.33,84.35,106423.0,73.7874,73.8137,73.7787,73.7962,106423.0
2022-11-16 10:40:00,84.34,84.35,84.25,84.26,151433.0,73.7874,73.7962,73.7087,73.7174,151433.0
2022-11-16 10:45:00,84.25,84.26,84.19,84.2,168497.0,73.7087,73.7174,73.6562,73.6649,168497.0
2022-11-16 10:50:00,84.2,84.22,84.12,84.16,238225.0,73.6649,73.6824,73.595,73.6299,238225.0
2022-11-16 10:55:00,84.17,84.19,84.15,84.19,68396.0,73.6387,73.6562,73.6212,73.6562,68396.0
2022-11-16 11:00:00,84.19,84.23,84.16,84.16,334277.0,73.6562,73.6912,73.6299,73.6299,334277.0
2022-11-16 11:05:00,84.17,84.17,84.05,84.1,218656.0,73.6387,73.6387,73.5337,73.5775,218656.0
2022-11-16 11:10:00,84.1,84.12,84.05,84.12,95158.0,73.5775,73.595,73.5337,73.595,95158.0
2022-11-16 11:15:00,84.13,84.14,84.07,84.09,210443.0,73.6037,73.6125,73.5512,73.5687,210443.0
2022-11-16 11:20:00,84.09,84.13,84.09,84.09,63393.0,73.5687,73.6037,73.5687,73.5687,63393.0
2022-11-16 11:25:00,84.09,84.16,84.09,84.15,101291.0,73.5687,73.6299,73.5687,73.6212,101291.0
2022-11-16 11:30:00,84.15,84.17,84.14,84.16,169985.0,73.6212,73.6387,73.6125,73.6299,169985.0
2022-11-16 11:35:00,84.16,84.17,84.12,84.15,145336.0,73.6299,73.6387,73.595,73.6212,145336.0
2022-11-16 11:40:00,84.15,84.17,84.14,84.16,100836.0,73.6212,73.6387,73.6125,73.6299,100836.0
2022-11-16 11:45:00,84.17,84.2,84.16,84.2,33964.0,73.6387,73.6649,73.6299,73.6649,33964.0
2022-11-16 11:50:00,84.19,84.23,84.19,84.23,55339.0,73.6562,73.6912,73.6562,73.6912,55339.0
2022-11-16 11:55:00,84.23,84.23,84.21,84.23,42840.0,73.6912,73.6912,73.6737,73.6912,42840.0
2022-11-16 12:00:00,84.22,84.28,84.21,84.26,478804.0,73.6824,73.7349,73.6737,73.7174,478804.0
2022-11-16 12:05:00,84.26,84.32,84.25,84.31,195216.0,73.7174,73.7699,73.7087,73.7612,195216.0
2022-11-16 12:10:00,84.31,84.32,84.27,84.28,37228.0,73.7612,73.7699,73.7262,73.7349,37228.0
2022-11-16 12:15:00,84.28,84.28,84.23,84.23,25033.0,73.7349,73.7349,73.6912,73.6912,25033.0
2022-11-16 12:20:00,84.23,84.24,84.19,84.21,203310.0,73.6912,73.6999,73.6562,73.6737,203310.0
2022-11-16 12:25:00,84.21,84.22,84.19,84.2,22408.0,73.6737,73.6824,73.6562,73.6649,22408.0
2022-11-16 12:30:00,84.2,84.22,84.16,84.22,27498.0,73.6649,73.6824,73.6299,73.6824,27498.0
2022-11-16 12:35:00,84.22,84.24,84.21,84.23,19059.0,73.6824,73.6999,73.6737,73.6912,19059.0
2022-11-16 12:40:00,84.22,84.26,84.22,84.25,45828.0,73.6824,73.7174,73.6824,73.7087,45828.0
2022-11-16 12:45:00,84.26,84.29,84.25,84.29,57469.0,73.7174,73.7437,73.7087,73.7437,57469.0
2022-11-16 12:50:00,84.28,84.37,84.28,84.34,49167.0,73.7349,73.8137,73.7349,73.7874,49167.0
2022-11-16 12:55:00,84.36,84.41,84.34,84.34,18683.0,73.8049,73.8487,73.7874,73.7874,18683.0
2022-11-16 13:00:00,84.34,84.49,84.3,84.41,111730.0,73.7874,73.9187,73.7524,73.8487,111730.0
2022-11-16 13:05:00,84.39,84.41,84.32,84.32,23216.0,73.8312,73.8487,73.7699,73.7699,23216.0
2022-11-16 13:10:00,84.33,84.37,84.33,84.35,44472.0,73.7787,73.8137,73.7787,73.7962,44472.0
2022-11-16 13:15:00,84.36,84.38,84.33,84.36,37004.0,73.8049,73.8224,73.7787,73.8049,37004.0
2022-11-16 13:20:00,84.36,84.41,84.35,84.4,57512.0,73.8049,73.8487,73.7962,73.8399,57512.0
2022-11-16 13:25:00,84.39,84.41,84.35,84.39,202645.0,73.8312,73.8487,73.7962,73.8312,202645.0
2022-11-16 13:30:00,84.39,84.4,84.31,84.31,21275.0,73.8312,73.8399,73.7612,73.7612,21275.0
2022-11-16 13:35:00,84.31,84.33,84.29,84.3,17671.0,73.7612,73.7787,73.7437,73.7524,17671.0
2022-11-16 13:40:00,84.3,84.32,84.29,84.31,14313.0,73.7524,73.7699,73.7437,73.7612,14313.0
2022-11-16 13:45:00,84.31,84.33,84.3,84.31,20450.0,73.7612,73.7787,73.7524,73.7612,20450.0
2022-11-16 13:50:00,84.31,84.32,84.3,84.31,22078.0,73.7612,73.7699,73.7524,73.7612,22078.0
2022-11-16 13:55:00,84.31,84.31,84.28,84.29,26316.0,73.7612,73.7612,73.7349,73.7437,26316.0
2022-11-16 14:00:00,84.28,84.31,84.28,84.3,38097.0,73.7349,73.7612,73.7349,73.7524,38097.0
2022-11-16 14:05:00,84.31,84.32,84.28,84.31,56150.0,73.7612,73.7699,73.7349,73.7612,56150.0
2022-11-16 14:10:00,84.31,84.32,84.29,84.31,52303.0,73.7612,73.7699,73.7437,73.7612,52303.0
2022-11-16 14:15:00,84.31,84.32,84.28,84.29,45499.0,73.7612,73.7699,73.7349,73.7437,45499.0
2022-11-16 14:20:00,84.3,84.32,84.29,84.32,41273.0,73.7524,73.7699,73.7437,73.7699,41273.0
2022-11-16 14:25:00,84.31,84.35,84.31,84.34,16506.0,73.7612,73.7962,73.7612,73.7874,16506.0
2022-11-16 14:30:00,84.34,84.34,84.32,84.33,48701.0,73.7874,73.7874,73.7699,73.7787,48701.0
2022-11-16 14:35:00,84.32,84.44,84.32,84.4,135507.0,73.7699,73.8749,73.7699,73.8399,135507.0
2022-11-16 14:40:00,84.41,84.41,84.35,84.36,27800.0,73.8487,73.8487,73.7962,73.8049,27800.0
2022-11-16 14:45:00,84.36,84.36,84.29,84.32,231992.0,73.8049,73.8049,73.7437,73.7699,231992.0
2022-11-16 14:50:00,84.33,84.34,84.29,84.33,68254.0,73.7787,73.7874,73.7437,73.7787,68254.0
2022-11-16 14:55:00,84.33,84.33,84.29,84.32,102101.0,73.7787,73.7787,73.7437,73.7699,102101.0
2022-11-16 15:00:00,84.32,84.34,84.3,84.31,46322.0,73.7699,73.7874,73.7524,73.7612,46322.0
2022-11-16 15:05:00,84.31,84.34,84.27,84.29,44784.0,73.7612,73.7874,73.7262,73.7437,44784.0
2022-11-16 15:10:00,84.29,84.34,84.28,84.33,28054.0,73.7437,73.7874,73.7349,73.7787,28054.0
2022-11-16 15:15:00,84.33,84.34,84.27,84.28,31537.0,73.7787,73.7874,73.7262,73.7349,31537.0
2022-11-16 15:20:00,84.28,84.34,84.27,84.31,54355.0,73.7349,73.7874,73.7262,73.7612,54355.0
2022-11-16 15:25:00,84.31,84.34,84.3,84.33,195303.0,73.7612,73.7874,73.7524,73.7787,195303.0
2022-11-16 15:30:00,84.33,84.34,84.27,84.28,43581.0,73.7787,73.7874,73.7262,73.7349,43581.0
2022-11-16 15:35:00,84.27,84.34,84.27,84.33,94633.0,73.7262,73.7874,73.7262,73.7787,94633.0
2022-11-16 15:40:00,84.33,84.37,84.32,84.37,48884.0,73.7787,73.8137,73.7699,73.8137,48884.0
2022-11-16 15:45:00,84.37,84.37,84.34,84.34,43126.0,73.8137,73.8137,73.7874,73.7874,43126.0
2022-11-16 15:50:00,84.35,84.39,84.33,84.36,148972.0,73.7962,73.8312,73.7787,73.8049,148972.0
2022-11-16 15:55:00,84.37,84.47,84.32,84.46,241993.0,73.8137,73.9012,73.7699,73.8924,241993.0
2022-11-17 09:30:00,83.39,83.55,83.29,83.54,355847.0,72.9563,73.0963,72.8688,73.0875,355847.0
2022-11-17 09:35:00,83.54,83.55,83.46,83.53,199988.0,73.0875,73.0963,73.0175,73.0788,199988.0
2022-11-17 09:40:00,83.53,83.6,83.52,83.52,59603.0,73.0788,73.14,73.07,73.07,59603.0
2022-11-17 09:45:00,83.52,83.68,83.49,83.66,86935.0,73.07,73.21,73.0438,73.1925,86935.0
2022-11-17 09:50:00,83.67,83.67,83.59,83.59,180258.0,73.2013,73.2013,73.1313,73.1313,180258.0
2022-11-17 09:55:00,83.59,83.61,83.45,83.46,187507.0,73.1313,73.1488,73.0088,73.0175,187507.0
2022-11-17 10:00:00,83.45,83.48,83.41,83.47,135116.0,73.0088,73.035,72.9738,73.0263,135116.0
2022-11-17 10:05:00,83.47,83.58,83.45,83.55,119542.0,73.0263,73.1225,73.0088,73.0963,119542.0
2022-11-17 10:10:00,83.55,83.55,83.41,83.48,312551.0,73.0963,73.0963,72.9738,73.035,312551.0
2022-11-17 10:15:00,83.48,83.58,83.47,83.58,80796.0,73.035,73.1225,73.0263,73.1225,80796.0
2022-11-17 10:20:00,83.58,83.62,83.53,83.59,107477.0,73.1225,73.1575,73.0788,73.1313,107477.0
2022-11-17 10:25:00,83.59,83.75,83.59,83.7,245697.0,73.1313,73.2712,73.1313,73.2275,245697.0
2022-11-17 10:30:00,83.71,83.75,83.66,83.67,141942.0,73.2363,73.2712,73.1925,73.2013,141942.0
2022-11-17 10:35:00,83.67,83.7,83.63,83.65,84687.0,73.2013,73.2275,73.1663,73.1838,84687.0
2022-11-17 10:40:00,83.64,83.65,83.58,83.6,169104.0,73.175,73.1838,73.1225,73.14,169104.0
2022-11-17 10:45:00,83.61,83.61,83.53,83.58,35575.0,73.1488,73.1488,73.0788,73.1225,35575.0
2022-11-17 10:50:00,83.59,83.67,83.58,83.6,52136.0,73.1313,73.2013,73.1225,73.14,52136.0
2022-11-17 10:55:00,83.62,83.63,83.56,83.59,34475.0,73.1575,73.1663,73.105,73.1313,34475.0
2022-11-17 11:00:00,83.59,83.63,83.57,83.57,33559.0,73.1313,73.1663,73.1138,73.1138,33559.0
2022-11-17 11:05:00,83.58,83.63,83.54,83.57,38270.0,73.1225,73.1663,73.0875,73.1138,38270.0
2022-11-17 11:10:00,83.56,83.61,83.54,83.59,59820.0,73.105,73.1488,73.0875,73.1313,59820.0
2022-11-17 11:15:00,83.6,83.6,83.56,83.59,22150.0,73.14,73.14,73.105,73.1313,22150.0
2022-11-17 11:20:00,83.6,83.62,83.56,83.6,45036.0,73.14,73.1575,73.105,73.14,45036.0
2022-11-17 11:25:00,83.59,83.66,83.59,83.65,15542.0,73.1313,73.1925,73.1313,73.1838,15542.0
2022-11-17 11:30:00,83.65,83.67,83.59,83.61,33610.0,73.1838,73.2013,73.1313,73.1488,33610.0
2022-11-17 11:35:00,83.62,83.65,83.6,83.64,16838.0,73.1575,73.1838,73.14,73.175,16838.0
2022-11-17 11:40:00,83.64,83.66,83.62,83.63,16458.0,73.175,73.1925,73.1575,73.1663,16458.0
2022-11-17 11:45:00,83.63,83.63,83.59,83.61,20299.0,73.1663,73.1663,73.1313,73.1488,20299.0
2022-11-17 11:50:00,83.63,83.65,83.61,83.64,8025.0,73.1663,73.1838,73.1488,73.175,8025.0
2022-11-17 11:55:00,83.65,83.83,83.65,83.79,56977.0,73.1838,73.3412,73.1838,73.3062,56977.0
2022-11-17 12:00:00,83.79,83.85,83.78,83.81,112957.0,73.3062,73.3587,73.2975,73.3237,112957.0
2022-11-17 12:05:00,83.8,83.84,83.73,83.75,65476.0,73.315,73.35,73.2538,73.2712,65476.0
2022-11-17 12:10:00,83.75,83.78,83.74,83.77,53799.0,73.2712,73.2975,73.2625,73.2887,53799.0
2022-11-17 12:15:00,83.77,83.78,83.72,83.73,37757.0,73.2887,73.2975,73.245,73.2538,37757.0
2022-11-17 12:20:00,83.73,83.73,83.65,83.67,94744.0,73.2538,73.2538,73.1838,73.2013,94744.0
2022-11-17 12:25:00,83.68,83.68,83.65,83.66,12320.0,73.21,73.21,73.1838,73.1925,12320.0
2022-11-17 12:30:00,83.66,83.69,83.62,83.62,21953.0,73.1925,73.2188,73.1575,73.1575,21953.0
2022-11-17 12:35:00,83.62,83.67,83.59,83.63,34701.0,73.1575,73.2013,73.1313,73.1663,34701.0
2022-11-17 12:40:00,83.66,83.67,83.6,83.6,91588.0,73.1925,73.2013,73.14,73.14,91588.0
2022-11-17 12:45:00,83.6,83.65,83.58,83.6,96872.0,73.14,73.1838,73.1225,73.14,96872.0
2022-11-17 12:50:00,83.61,83.68,83.6,83.61,64484.0,73.1488,73.21,73.14,73.1488,64484.0
2022-11-17 12:55:00,83.61,83.62,83.58,83.6,16409.0,73.1488,73.1575,73.1225,73.14,16409.0
2022-11-17 13:00:00,83.61,83.63,83.6,83.61,40526.0,73.1488,73.1663,73.14,73.1488,40526.0
2022-11-17 13:05:00,83.62,83.64,83.59,83.6,121454.0,73.1575,73.175,73.1313,73.14,121454.0
2022-11-17 13:10:00,83.6,83.66,83.6,83.65,15356.0,73.14,73.1925,73.14,73.1838,15356.0
2022-11-17 13:15:00,83.66,83.67,83.6,83.63,42352.0,73.1925,73.2013,73.14,73.1663,42352.0
2022-11-17 13:20:00,83.63,83.65,83.61,83.61,9083.0,73.1663,73.1838,73.1488,73.1488,9083.0
2022-11-17 13:25:00,83.61,83.63,83.6,83.61,15748.0,73.1488,73.1663,73.14,73.1488,15748.0
2022-11-17 13:30:00,83.61,83.66,83.6,83.63,110392.0,73.1488,73.1925,73.14,73.1663,110392.0
2022-11-17 13:35:00,83.63,83.72,83.63,83.72,73836.0,73.1663,73.245,73.1663,73.245,73836.0
2022-11-17 13:40:00,83.72,83.72,83.69,83.7,117366.0,73.245,73.245,73.2188,73.2275,117366.0
2022-11-17 13:45:00,83.69,83.69,83.64,83.65,16651.0,73.2188,73.2188,73.175,73.1838,16651.0
2022-11-17 13:50:00,83.66,83.66,83.61,83.61,24623.0,73.1925,73.1925,73.1488,73.1488,24623.0
2022-11-17 13:55:00,83.62,83.64,83.57,83.62,25658.0,73.1575,73.175,73.1138,73.1575,25658.0
2022-11-17 14:00:00,83.62,83.65,83.58,83.61,30683.0,73.1575,73.1838,73.1225,73.1488,30683.0
2022-11-17 14:05:00,83.6,83.62,83.58,83.62,18923.0,73.14,73.1575,73.1225,73.1575,18923.0
2022-11-17 14:10:00,83.62,83.63,83.56,83.62,21021.0,73.1575,73.1663,73.105,73.1575,21021.0
2022-11-17 14:15:00,83.62,83.62,83.54,83.55,28625.0,73.1575,73.1575,73.0875,73.0963,28625.0
2022-11-17 14:20:00,83.55,83.55,83.5,83.51,40422.0,73.0963,73.0963,73.0525,73.0613,40422.0
2022-11-17 14:25:00,83.51,83.53,83.48,83.49,39922.0,73.0613,73.0788,73.035,73.0438,39922.0
2022-11-17 14:30:00,83.49,83.51,83.48,83.5,16328.0,73.0438,73.0613,73.035,73.0525,16328.0
2022-11-17 14:35:00,83.49,83.5,83.46,83.47,20769.0,73.0438,73.0525,73.0175,73.0263,20769.0
2022-11-17 14:40:00,83.48,83.54,83.47,83.53,22477.0,73.035,73.0875,73.0263,73.0788,22477.0
2022-11-17 14:45:00,83.52,83.54,83.48,83.53,17003.0,73.07,73.0875,73.035,73.0788,17003.0
2022-11-17 14:50:00,83.54,83.56,83.52,83.55,17219.0,73.0875,73.105,73.07,73.0963,17219.0
2022-11-17 14:55:00,83.54,83.57,83.54,83.56,18570.0,73.0875,73.1138,73.0875,73.105,18570.0
2022-11-17 15:00:00,83.56,83.57,83.52,83.53,25264.0,73.105,73.1138,73.07,73.0788,25264.0
2022-11-17 15:05:00,83.54,83.56,83.51,83.52,24221.0,73.0875,73.105,73.0613,73.07,24221.0
2022-11-17 15:10:00,83.51,83.52,83.48,83.48,25818.0,73.0613,73.07,73.035,73.035,25818.0
2022-11-17 15:15:00,83.48,83.49,83.42,83.43,53253.0,73.035,73.0438,72.9825,72.9913,53253.0
2022-11-17 15:20:00,83.44,83.5,83.42,83.48,108147.0,73.0,73.0525,72.9825,73.035,108147.0
2022-11-17 15:25:00,83.48,83.51,83.43,83.47,151177.0,73.035,73.0613,72.9913,73.0263,151177.0
2022-11-17 15:30:00,83.48,83.55,83.47,83.53,136209.0,73.035,73.0963,73.0263,73.0788,136209.0
2022-11-17 15:35:00,83.53,83.56,83.5,83.53,14157.0,73.0788,73.105,73.0525,73.0788,14157.0
2022-11-17 15:40:00,83.54,83.56,83.51,83.55,30419.0,73.0875,73.105,73.0613,73.0963,30419.0
2022-11-17 15:45:00,83.55,83.58,83.52,83.55,109488.0,73.0963,73.1225,73.07,73.0963,109488.0
2022-11-17 15:50:00,83.56,83.61,83.54,83.58,228327.0,73.105,73.1488,73.0875,73.1225,228327.0
2022-11-17 15:55:00,83.59,83.63,83.4,83.6,645392.0,73.1313,73.1663,72.965,73.14,645392.0
2022-11-18 09:30:00,83.93,84.02,83.75,83.76,97627.0,73.4287,73.5075,73.2712,73.28,97627.0
2022-11-18 09:35:00,83.75,83.81,83.69,83.69,81526.0,73.2712,73.3237,73.2188,73.2188,81526.0
2022-11-18 09:40:00,83.69,83.69,83.57,83.59,343291.0,73.2188,73.2188,73.1138,73.1313,343291.0
2022-11-18 09:45:00,83.58,83.58,83.46,83.49,91278.0,73.1225,73.1225,73.0175,73.0438,91278.0
2022-11-18 09:50:00,83.5,83.58,83.49,83.55,91706.0,73.0525,73.1225,73.0438,73.0963,91706.0
2022-11-18 09:55:00,83.57,83.59,83.55,83.56,22812.0,73.1138,73.1313,73.0963,73.105,22812.0
2022-11-18 10:00:00,83.59,83.6,83.52,83.54,29366.0,73.1313,73.14,73.07,73.0875,29366.0
2022-11-18 10:05:00,83.54,83.54,83.49,83.53,27919.0,73.0875,73.0875,73.0438,73.0788,27919.0
2022-11-18 10:10:00,83.53,83.57,83.51,83.51,35371.0,73.0788,73.1138,73.0613,73.0613,35371.0
2022-11-18 10:15:00,83.51,83.57,83.49,83.51,49169.0,73.0613,73.1138,73.0438,73.0613,49169.0
2022-11-18 10:20:00,83.51,83.57,83.49,83.56,9685.0,73.0613,73.1138,73.0438,73.105,9685.0
2022-11-18 10:25:00,83.56,83.58,83.46,83.55,111033.0,73.105,73.1225,73.0175,73.0963,111033.0
2022-11-18 10:30:00,83.54,83.57,83.5,83.53,16494.0,73.0875,73.1138,73.0525,73.0788,16494.0
2022-11-18 10:35:00,83.54,83.54,83.46,83.47,77539.0,73.0875,73.0875,73.0175,73.0263,77539.0
2022-11-18 10:40:00,83.48,83.49,83.42,83.42,4878.0,73.035,73.0438,72.9825,72.9825,4878.0
2022-11-18 10:45:00,83.42,83.48,83.4,83.45,19361.0,72.9825,73.035,72.965,73.0088,19361.0
2022-11-18 10:50:00,83.46,83.47,83.42,83.45,20641.0,73.0175,73.0263,72.9825,73.0088,20641.0
2022-11-18 10:55:00,83.45,83.49,83.44,83.45,37466.0,73.0088,73.0438,73.0,73.0088,37466.0
2022-11-18 11:00:00,83.46,83.48,83.45,83.46,9491.0,73.0175,73.035,73.0088,73.0175,9491.0
2022-11-18 11:05:00,83.45,83.48,83.45,83.48,11879.0,73.0088,73.035,73.0088,73.035,11879.0
2022-11-18 11:10:00,83.47,83.5,83.45,83.5,39363.0,73.0263,73.0525,73.0088,73.0525,39363.0
2022-11-18 11:15:00,83.49,83.52,83.48,83.52,12080.0,73.0438,73.07,73.035,73.07,12080.0
2022-11-18 11:20:00,83.52,83.53,83.49,83.53,12872.0,73.07,73.0788,73.0438,73.0788,12872.0
2022-11-18 11:25:00,83.53,83.54,83.44,83.45,15613.0,73.0788,73.0875,73.0,73.0088,15613.0
2022-11-18 11:30:00,83.45,83.46,83.38,83.39,50560.0,73.0088,73.0175,72.9475,72.9563,50560.0
2022-11-18 11:35:00,83.39,83.45,83.38,83.41,48568.0,72.9563,73.0088,72.9475,72.9738,48568.0
2022-11-18 11:40:00,83.41,83.42,83.39,83.39,72807.0,72.9738,72.9825,72.9563,72.9563,72807.0
2022-11-18 11:45:00,83.4,83.4,83.33,83.37,112187.0,72.965,72.965,72.9038,72.9388,112187.0
2022-11-18 11:50:00,83.37,83.4,83.34,83.37,120877.0,72.9388,72.965,72.9125,72.9388,120877.0
2022-11-18 11:55:00,83.37,83.43,83.34,83.41,39280.0,72.9388,72.9913,72.9125,72.9738,39280.0
2022-11-18 12:00:00,83.42,83.43,83.38,83.42,15562.0,72.9825,72.9913,72.9475,72.9825,15562.0
2022-11-18 12:05:00,83.42,83.43,83.37,83.38,22122.0,72.9825,72.9913,72.9388,72.9475,22122.0
2022-11-18 12:10:00,83.38,83.38,83.34,83.36,8085.0,72.9475,72.9475,72.9125,72.93,8085.0
2022-11-18 12:15:00,83.35,83.35,83.24,83.29,17593.0,72.9213,72.9213,72.8251,72.8688,17593.0
2022-11-18 12:20:00,83.29,83.3,83.26,83.3,20189.0,72.8688,72.8776,72.8426,72.8776,20189.0
2022-11-18 12:25:00,83.28,83.37,83.28,83.36,27146.0,72.8601,72.9388,72.8601,72.93,27146.0
2022-11-18 12:30:00,83.36,83.37,83.32,83.34,14432.0,72.93,72.9388,72.895,72.9125,14432.0
2022-11-18 12:35:00,83.36,83.4,83.35,83.4,20843.0,72.93,72.965,72.9213,72.965,20843.0
2022-11-18 12:40:00,83.4,83.4,83.35,83.35,15533.0,72.965,72.965,72.9213,72.9213,15533.0
2022-11-18 12:45:00,83.35,83.37,83.31,83.36,13629.0,72.9213,72.9388,72.8863,72.93,13629.0
2022-11-18 12:50:00,83.36,83.38,83.34,83.36,7474.0,72.93,72.9475,72.9125,72.93,7474.0
2022-11-18 12:55:00,83.35,83.4,83.35,83.39,11595.0,72.9213,72.965,72.9213,72.9563,11595.0
2022-11-18 13:00:00,83.39,83.42,83.37,83.42,38329.0,72.9563,72.9825,72.9388,72.9825,38329.0
2022-11-18 13:05:00,83.42,83.45,83.41,83.45,17852.0,72.9825,73.0088,72.9738,73.0088,17852.0
2022-11-18 13:10:00,83.44,83.45,83.41,83.42,10175.0,73.0,73.0088,72.9738,72.9825,10175.0
2022-11-18 13:15:00,83.42,83.43,83.4,83.4,13282.0,72.9825,72.9913,72.965,72.965,13282.0
2022-11-18 13:20:00,83.4,83.43,83.39,83.42,21231.0,72.965,72.9913,72.9563,72.9825,21231.0
2022-11-18 13:25:00,83.42,83.46,83.42,83.45,13713.0,72.9825,73.0175,72.9825,73.0088,13713.0
2022-11-18 13:30:00,83.45,83.47,83.44,83.45,16722.0,73.0088,73.0263,73.0,73.0088,16722.0
2022-11-18 13:35:00,83.45,83.46,83.42,83.42,20019.0,73.0088,73.0175,72.9825,72.9825,20019.0
2022-11-18 13:40:00,83.43,83.43,83.39,83.4,13122.0,72.9913,72.9913,72.9563,72.965,13122.0
2022-11-18 13:45:00,83.39,83.4,83.36,83.37,16257.0,72.9563,72.965,72.93,72.9388,16257.0
2022-11-18 13:50:00,83.37,83.41,83.36,83.4,14287.0,72.9388,72.9738,72.93,72.965,14287.0
2022-11-18 13:55:00,83.4,83.4,83.39,83.4,27301.0,72.965,72.965,72.9563,72.965,27301.0
2022-11-18 14:00:00,83.39,83.42,83.38,83.41,46623.0,72.9563,72.9825,72.9475,72.9738,46623.0
2022-11-18 14:05:00,83.41,83.43,83.4,83.42,14345.0,72.9738,72.9913,72.965,72.9825,14345.0
2022-11-18 14:10:00,83.42,83.44,83.42,83.44,23152.0,72.9825,73.0,72.9825,73.0,23152.0
2022-11-18 14:15:00,83.44,83.46,83.43,83.45,39008.0,73.0,73.0175,72.9913,73.0088,39008.0
2022-11-18 14:20:00,83.44,83.47,83.44,83.45,16055.0,73.0,73.0263,73.0,73.0088,16055.0
2022-11-18 14:25:00,83.45,83.45,83.44,83.45,13252.0,73.0088,73.0088,73.0,73.0088,13252.0
2022-11-18 14:30:00,83.45,83.46,83.41,83.43,22401.0,73.0088,73.0175,72.9738,72.9913,22401.0
2022-11-18 14:35:00,83.44,83.44,83.41,83.42,27254.0,73.0,73.0,72.9738,72.9825,27254.0
2022-11-18 14:40:00,83.42,83.44,83.42,83.44,30003.0,72.9825,73.0,72.9825,73.0,30003.0
2022-11-18 14:45:00,83.44,83.45,83.43,83.43,21962.0,73.0,73.0088,72.9913,72.9913,21962.0
2022-11-18 14:50:00,83.43,83.47,83.43,83.47,14421.0,72.9913,73.0263,72.9913,73.0263,14421.0
2022-11-18 14:55:00,83.47,83.48,83.45,83.48,38980.0,73.0263,73.035,73.0088,73.035,38980.0
2022-11-18 15:00:00,83.47,83.48,83.47,83.48,15359.0,73.0263,73.035,73.0263,73.035,15359.0
2022-11-18 15:05:00,83.48,83.51,83.47,83.5,130895.0,73.035,73.0613,73.0263,73.0525,130895.0
2022-11-18 15:10:00,83.5,83.54,83.49,83.5,119339.0,73.0525,73.0875,73.0438,73.0525,119339.0
2022-11-18 15:15:00,83.5,83.5,83.49,83.5,59039.0,73.0525,73.0525,73.0438,73.0525,59039.0
2022-11-18 15:20:00,83.5,83.5,83.49,83.5,37637.0,73.0525,73.0525,73.0438,73.0525,37637.0
2022-11-18 15:25:00,83.5,83.51,83.49,83.5,23740.0,73.0525,73.0613,73.0438,73.0525,23740.0
2022-11-18 15:30:00,83.5,83.5,83.49,83.5,71144.0,73.0525,73.0525,73.0438,73.0525,71144.0
2022-11-18 15:35:00,83.49,83.51,83.49,83.51,70241.0,73.0438,73.0613,73.0438,73.0613,70241.0
2022-11-18 15:40:00,83.5,83.52,83.48,83.51,75769.0,73.0525,73.07,73.035,73.0613,75769.0
2022-11-18 15:45:00,83.51,83.51,83.47,83.51,54761.0,73.0613,73.0613,73.0263,73.0613,54761.0
2022-11-18 15:50:00,83.51,83.52,83.48,83.48,193145.0,73.0613,73.07,73.035,73.035,193145.0
2022-11-18 15:55:00,83.48,83.56,83.48,83.55,271412.0,73.035,73.105,73.035,73.0963,271412.0
2022-11-21 09:30:00,83.93,83.99,83.71,83.87,220190.0,73.4287,73.4812,73.2363,73.3762,220190.0
2022-11-21 09:35:00,83.86,83.89,83.7,83.71,96120.0,73.3675,73.3937,73.2275,73.2363,96120.0
2022-11-21 09:40:00,83.72,83.88,83.71,83.73,127752.0,73.245,73.385,73.2363,73.2538,127752.0
2022-11-21 09:45:00,83.73,83.83,83.72,83.81,85055.0,73.2538,73.3412,73.245,73.3237,85055.0
2022-11-21 09:50:00,83.82,83.87,83.77,83.82,88120.0,73.3325,73.3762,73.2887,73.3325,88120.0
2022-11-21 09:55:00,83.83,83.84,83.8,83.81,22054.0,73.3412,73.35,73.315,73.3237,22054.0
2022-11-21 10:00:00,83.81,83.84,83.77,83.77,51833.0,73.3237,73.35,73.2887,73.2887,51833.0
2022-11-21 10:05:00,83.76,83.77,83.64,83.67,68265.0,73.28,73.2887,73.175,73.2013,68265.0
2022-11-21 10:10:00,83.67,83.69,83.59,83.59,46388.0,73.2013,73.2188,73.1313,73.1313,46388.0
2022-11-21 10:15:00,83.59,83.64,83.59,83.62,27484.0,73.1313,73.175,73.1313,73.1575,27484.0
2022-11-21 10:20:00,83.62,83.64,83.59,83.63,19691.0,73.1575,73.175,73.1313,73.1663,19691.0
2022-11-21 10:25:00,83.62,83.64,83.61,83.63,18605.0,73.1575,73.175,73.1488,73.1663,18605.0
2022-11-21 10:30:00,83.63,83.69,83.63,83.65,85796.0,73.1663,73.2188,73.1663,73.1838,85796.0
2022-11-21 10:35:00,83.65,83.71,83.65,83.68,40075.0,73.1838,73.2363,73.1838,73.21,40075.0
2022-11-21 10:40:00,83.69,83.69,83.66,83.67,22358.0,73.2188,73.2188,73.1925,73.2013,22358.0
2022-11-21 10:45:00,83.66,83.66,83.63,83.65,40799.0,73.1925,73.1925,73.1663,73.1838,40799.0
2022-11-21 10:50:00,83.65,83.67,83.63,83.66,65275.0,73.1838,73.2013,73.1663,73.1925,65275.0
2022-11-21 10:55:00,83.66,83.68,83.64,83.67,39010.0,73.1925,73.21,73.175,73.2013,39010.0
2022-11-21 11:00:00,83.67,83.68,83.66,83.67,23248.0,73.2013,73.21,73.1925,73.2013,23248.0
2022-11-21 11:05:00,83.67,83.7,83.66,83.67,24782.0,73.2013,73.2275,73.1925,73.2013,24782.0
2022-11-21 11:10:00,83.66,83.67,83.63,83.66,39521.0,73.1925,73.2013,73.1663,73.1925,39521.0
2022-11-21 11:15:00,83.66,83.7,83.66,83.68,10317.0,73.1925,73.2275,73.1925,73.21,10317.0
2022-11-21 11:20:00,83.67,83.69,83.63,83.69,110013.0,73.2013,73.2188,73.1663,73.2188,110013.0
2022-11-21 11:25:00,83.69,83.72,83.67,83.67,23969.0,73.2188,73.245,73.2013,73.2013,23969.0
2022-11-21 11:30:00,83.67,83.72,83.62,83.64,18550.0,73.2013,73.245,73.1575,73.175,18550.0
2022-11-21 11:35:00,83.65,83.71,83.65,83.66,28765.0,73.1838,73.2363,73.1838,73.1925,28765.0
2022-11-21 11:40:00,83.67,83.69,83.63,83.64,11350.0,73.2013,73.2188,73.1663,73.175,11350.0
2022-11-21 11:45:00,83.65,83.66,83.63,83.65,15517.0,73.1838,73.1925,73.1663,73.1838,15517.0
2022-11-21 11:50:00,83.65,83.65,83.59,83.61,26160.0,73.1838,73.1838,73.1313,73.1488,26160.0
2022-11-21 11:55:00,83.6,83.61,83.48,83.54,54423.0,73.14,73.1488,73.035,73.0875,54423.0
2022-11-21 12:00:00,83.54,83.55,83.45,83.48,38938.0,73.0875,73.0963,73.0088,73.035,38938.0
2022-11-21 12:05:00,83.5,83.54,83.48,83.54,11230.0,73.0525,73.0875,73.035,73.0875,11230.0
2022-11-21 12:10:00,83.54,83.56,83.52,83.54,11020.0,73.0875,73.105,73.07,73.0875,11020.0
2022-11-21 12:15:00,83.54,83.55,83.49,83.51,7789.0,73.0875,73.0963,73.0438,73.0613,7789.0
2022-11-21 12:20:00,83.5,83.51,83.43,83.44,12842.0,73.0525,73.0613,72.9913,73.0,12842.0
2022-11-21 12:25:00,83.45,83.48,83.42,83.44,9971.0,73.0088,73.035,72.9825,73.0,9971.0
2022-11-21 12:30:00,83.44,83.51,83.43,83.5,11569.0,73.0,73.0613,72.9913,73.0525,11569.0
2022-11-21 12:35:00,83.51,83.56,83.51,83.54,37254.0,73.0613,73.105,73.0613,73.0875,37254.0
2022-11-21 12:40:00,83.54,83.56,83.53,83.55,14143.0,73.0875,73.105,73.0788,73.0963,14143.0
2022-11-21 12:45:00,83.55,83.56,83.51,83.52,8925.0,73.0963,73.105,73.0613,73.07,8925.0
2022-11-21 12:50:00,83.51,83.51,83.48,83.48,8817.0,73.0613,73.0613,73.035,73.035,8817.0
2022-11-21 12:55:00,83.47,83.48,83.43,83.47,53240.0,73.0263,73.035,72.9913,73.0263,53240.0
2022-11-21 13:00:00,83.48,83.52,83.45,83.46,15846.0,73.035,73.07,73.0088,73.0175,15846.0
2022-11-21 13:05:00,83.48,83.54,83.48,83.54,4046.0,73.035,73.0875,73.035,73.0875,4046.0
2022-11-21 13:10:00,83.54,83.59,83.53,83.59,42958.0,73.0875,73.1313,73.0788,73.1313,42958.0
2022-11-21 13:15:00,83.59,83.6,83.56,83.59,47460.0,73.1313,73.14,73.105,73.1313,47460.0
2022-11-21 13:20:00,83.59,83.62,83.54,83.55,48029.0,73.1313,73.1575,73.0875,73.0963,48029.0
2022-11-21 13:25:00,83.54,83.57,83.54,83.54,28868.0,73.0875,73.1138,73.0875,73.0875,28868.0
2022-11-21 13:30:00,83.55,83.58,83.53,83.58,18678.0,73.0963,73.1225,73.0788,73.1225,18678.0
2022-11-21 13:35:00,83.58,83.6,83.55,83.58,31152.0,73.1225,73.14,73.0963,73.1225,31152.0
2022-11-21 13:40:00,83.58,83.58,83.52,83.56,11592.0,73.1225,73.1225,73.07,73.105,11592.0
2022-11-21 13:45:00,83.56,83.61,83.56,83.61,24335.0,73.105,73.1488,73.105,73.1488,24335.0
2022-11-21 13:50:00,83.62,83.63,83.58,83.61,38089.0,73.1575,73.1663,73.1225,73.1488,38089.0
2022-11-21 13:55:00,83.61,83.61,83.57,83.57,14817.0,73.1488,73.1488,73.1138,73.1138,14817.0
2022-11-21 14:00:00,83.57,83.61,83.56,83.59,15717.0,73.1138,73.1488,73.105,73.1313,15717.0
2022-11-21 14:05:00,83.59,83.62,83.58,83.6,22815.0,73.1313,73.1575,73.1225,73.14,22815.0
2022-11-21 14:10:00,83.59,83.6,83.57,83.58,11381.0,73.1313,73.14,73.1138,73.1225,11381.0
2022-11-21 14:15:00,83.58,83.61,83.57,83.61,30305.0,73.1225,73.1488,73.1138,73.1488,30305.0
2022-11-21 14:20:00,83.61,83.62,83.57,83.59,46228.0,73.1488,73.1575,73.1138,73.1313,46228.0
2022-11-21 14:25:00,83.59,83.61,83.58,83.59,28502.0,73.1313,73.1488,73.1225,73.1313,28502.0
2022-11-21 14:30:00,83.58,83.62,83.57,83.62,10382.0,73.1225,73.1575,73.1138,73.1575,10382.0
2022-11-21 14:35:00,83.62,83.68,83.61,83.67,54371.0,73.1575,73.21,73.1488,73.2013,54371.0
2022-11-21 14:40:00,83.67,83.67,83.63,83.65,18660.0,73.2013,73.2013,73.1663,73.1838,18660.0
2022-11-21 14:45:00,83.65,83.7,83.65,83.68,16245.0,73.1838,73.2275,73.1838,73.21,16245.0
2022-11-21 14:50:00,83.68,83.73,83.65,83.71,13873.0,73.21,73.2538,73.1838,73.2363,13873.0
2022-11-21 14:55:00,83.71,83.71,83.63,83.63,20019.0,73.2363,73.2363,73.1663,73.1663,20019.0
2022-11-21 15:00:00,83.62,83.65,83.62,83.63,16294.0,73.1575,73.1838,73.1575,73.1663,16294.0
2022-11-21 15:05:00,83.64,83.65,83.6,83.64,8770.0,73.175,73.1838,73.14,73.175,8770.0
2022-11-21 15:10:00,83.63,83.65,83.61,83.63,38391.0,73.1663,73.1838,73.1488,73.1663,38391.0
2022-11-21 15:15:00,83.63,83.65,83.62,83.63,9612.0,73.1663,73.1838,73.1575,73.1663,9612.0
2022-11-21 15:20:00,83.63,83.65,83.62,83.63,16185.0,73.1663,73.1838,73.1575,73.1663,16185.0
2022-11-21 15:25:00,83.63,83.63,83.6,83.6,35790.0,73.1663,73.1663,73.14,73.14,35790.0
2022-11-21 15:30:00,83.61,83.65,83.6,83.63,22892.0,73.1488,73.1838,73.14,73.1663,22892.0
2022-11-21 15:35:00,83.63,83.69,83.63,83.69,27770.0,73.1663,73.2188,73.1663,73.2188,27770.0
2022-11-21 15:40:00,83.69,83.69,83.63,83.65,87008.0,73.2188,73.2188,73.1663,73.1838,87008.0
2022-11-21 15:45:00,83.65,83.66,83.64,83.65,52157.0,73.1838,73.1925,73.175,73.1838,52157.0
2022-11-21 15:50:00,83.65,83.68,83.63,83.66,273782.0,73.1838,73.21,73.1663,73.1925,273782.0
2022-11-21 15:55:00,83.66,83.67,83.59,83.59,207006.0,73.1925,73.2013,73.1313,73.1313,207006.0
2022-11-22 09:30:00,83.92,84.18,83.9,84.13,100205.0,73.42,73.6474,73.4025,73.6037,100205.0
2022-11-22 09:35:00,84.15,84.21,84.12,84.12,67022.0,73.6212,73.6737,73.595,73.595,67022.0
2022-11-22 09:40:00,84.11,84.12,84.0,84.06,111573.0,73.5862,73.595,73.49,73.5425,111573.0
2022-11-22 09:45:00,84.05,84.1,84.05,84.09,110779.0,73.5337,73.5775,73.5337,73.5687,110779.0
2022-11-22 09:50:00,84.09,84.1,84.05,84.05,47247.0,73.5687,73.5775,73.5337,73.5337,47247.0
2022-11-22 09:55:00,84.05,84.11,83.99,84.03,244648.0,73.5337,73.5862,73.4812,73.5162,244648.0
2022-11-22 10:00:00,84.03,84.1,84.02,84.09,85312.0,73.5162,73.5775,73.5075,73.5687,85312.0
2022-11-22 10:05:00,84.09,84.1,84.07,84.08,30333.0,73.5687,73.5775,73.5512,73.56,30333.0
2022-11-22 10:10:00,84.08,84.1,84.05,84.1,33870.0,73.56,73.5775,73.5337,73.5775,33870.0
2022-11-22 10:15:00,84.1,84.13,84.04,84.13,46417.0,73.5775,73.6037,73.525,73.6037,46417.0
2022-11-22 10:20:00,84.13,84.15,84.09,84.1,162480.0,73.6037,73.6212,73.5687,73.5775,162480.0
2022-11-22 10:25:00,84.1,84.12,84.08,84.09,71497.0,73.5775,73.595,73.56,73.5687,71497.0
2022-11-22 10:30:00,84.09,84.11,84.01,84.02,43057.0,73.5687,73.5862,73.4987,73.5075,43057.0
2022-11-22 10:35:00,84.01,84.05,83.98,83.99,14863.0,73.4987,73.5337,73.4725,73.4812,14863.0
2022-11-22 10:40:00,84.01,84.09,84.0,84.07,129192.0,73.4987,73.5687,73.49,73.5512,129192.0
2022-11-22 10:45:00,84.06,84.12,84.06,84.09,66344.0,73.5425,73.595,73.5425,73.5687,66344.0
2022-11-22 10:50:00,84.09,84.16,84.09,84.16,36822.0,73.5687,73.6299,73.5687,73.6299,36822.0
2022-11-22 10:55:00,84.17,84.18,84.13,84.15,47157.0,73.6387,73.6474,73.6037,73.6212,47157.0
2022-11-22 11:00:00,84.15,84.15,84.05,84.09,220113.0,73.6212,73.6212,73.5337,73.5687,220113.0
2022-11-22 11:05:00,84.08,84.16,84.08,84.13,100303.0,73.56,73.6299,73.56,73.6037,100303.0
2022-11-22 11:10:00,84.13,84.15,84.1,84.1,141070.0,73.6037,73.6212,73.5775,73.5775,141070.0
2022-11-22 11:15:00,84.1,84.13,84.04,84.11,29970.0,73.5775,73.6037,73.525,73.5862,29970.0
2022-11-22 11:20:00,84.1,84.13,84.09,84.12,32166.0,73.5775,73.6037,73.5687,73.595,32166.0
2022-11-22 11:25:00,84.12,84.13,84.1,84.11,61601.0,73.595,73.6037,73.5775,73.5862,61601.0
2022-11-22 11:30:00,84.11,84.11,84.1,84.11,23607.0,73.5862,73.5862,73.5775,73.5862,23607.0
2022-11-22 11:35:00,84.1,84.15,84.09,84.14,107300.0,73.5775,73.6212,73.5687,73.6125,107300.0
2022-11-22 11:40:00,84.15,84.17,84.12,84.13,144154.0,73.6212,73.6387,73.595,73.6037,144154.0
2022-11-22 11:45:00,84.13,84.2,84.13,84.2,29423.0,73.6037,73.6649,73.6037,73.6649,29423.0
2022-11-22 11:50:00,84.2,84.21,84.16,84.2,30071.0,73.6649,73.6737,73.6299,73.6649,30071.0
2022-11-22 11:55:00,84.2,84.23,84.19,84.23,24005.0,73.6649,73.6912,73.6562,73.6912,24005.0
2022-11-22 12:00:00,84.23,84.24,84.21,84.23,25659.0,73.6912,73.6999,73.6737,73.6912,25659.0
2022-11-22 12:05:00,84.24,84.25,84.21,84.25,18772.0,73.6999,73.7087,73.6737,73.7087,18772.0
2022-11-22 12:10:00,84.25,84.3,84.24,84.27,76829.0,73.7087,73.7524,73.6999,73.7262,76829.0
2022-11-22 12:15:00,84.27,84.28,84.26,84.28,26494.0,73.7262,73.7349,73.7174,73.7349,26494.0
2022-11-22 12:20:00,84.28,84.28,84.23,84.25,45627.0,73.7349,73.7349,73.6912,73.7087,45627.0
2022-11-22 12:25:00,84.26,84.31,84.25,84.31,37024.0,73.7174,73.7612,73.7087,73.7612,37024.0
2022-11-22 12:30:00,84.31,84.31,84.28,84.3,21775.0,73.7612,73.7612,73.7349,73.7524,21775.0
2022-11-22 12:35:00,84.3,84.32,84.29,84.3,34506.0,73.7524,73.7699,73.7437,73.7524,34506.0
2022-11-22 12:40:00,84.3,84.31,84.26,84.3,89020.0,73.7524,73.7612,73.7174,73.7524,89020.0
2022-11-22 12:45:00,84.29,84.31,84.28,84.3,52095.0,73.7437,73.7612,73.7349,73.7524,52095.0
2022-11-22 12:50:00,84.3,84.31,84.27,84.29,44752.0,73.7524,73.7612,73.7262,73.7437,44752.0
2022-11-22 12:55:00,84.29,84.29,84.27,84.28,11052.0,73.7437,73.7437,73.7262,73.7349,11052.0
2022-11-22 13:00:00,84.29,84.29,84.2,84.23,73035.0,73.7437,73.7437,73.6649,73.6912,73035.0
2022-11-22 13:05:00,84.23,84.31,84.23,84.3,68128.0,73.6912,73.7612,73.6912,73.7524,68128.0
2022-11-22 13:10:00,84.29,84.33,84.29,84.32,75362.0,73.7437,73.7787,73.7437,73.7699,75362.0
2022-11-22 13:15:00,84.32,84.35,84.32,84.33,30861.0,73.7699,73.7962,73.7699,73.7787,30861.0
2022-11-22 13:20:00,84.34,84.35,84.29,84.31,25759.0,73.7874,73.7962,73.7437,73.7612,25759.0
2022-11-22 13:25:00,84.31,84.35,84.3,84.35,47166.0,73.7612,73.7962,73.7524,73.7962,47166.0
2022-11-22 13:30:00,84.35,84.36,84.34,84.34,50942.0,73.7962,73.8049,73.7874,73.7874,50942.0
2022-11-22 13:35:00,84.34,84.36,84.33,84.35,47722.0,73.7874,73.8049,73.7787,73.7962,47722.0
2022-11-22 13:40:00,84.35,84.39,84.34,84.39,42370.0,73.7962,73.8312,73.7874,73.8312,42370.0
2022-11-22 13:45:00,84.38,84.39,84.35,84.37,27354.0,73.8224,73.8312,73.7962,73.8137,27354.0
2022-11-22 13:50:00,84.37,84.4,84.36,84.37,39387.0,73.8137,73.8399,73.8049,73.8137,39387.0
2022-11-22 13:55:00,84.37,84.41,84.36,84.4,36358.0,73.8137,73.8487,73.8049,73.8399,36358.0
2022-11-22 14:00:00,84.4,84.41,84.37,84.41,56868.0,73.8399,73.8487,73.8137,73.8487,56868.0
2022-11-22 14:05:00,84.4,84.41,84.36,84.36,19958.0,73.8399,73.8487,73.8049,73.8049,19958.0
2022-11-22 14:10:00,84.36,84.38,84.34,84.34,26735.0,73.8049,73.8224,73.7874,73.7874,26735.0
2022-11-22 14:15:00,84.35,84.37,84.32,84.36,62670.0,73.7962,73.8137,73.7699,73.8049,62670.0
2022-11-22 14:20:00,84.35,84.39,84.35,84.37,23339.0,73.7962,73.8312,73.7962,73.8137,23339.0
2022-11-22 14:25:00,84.37,84.39,84.35,84.38,27669.0,73.8137,73.8312,73.7962,73.8224,27669.0
2022-11-22 14:30:00,84.37,84.38,84.35,84.37,28401.0,73.8137,73.8224,73.7962,73.8137,28401.0
2022-11-22 14:35:00,84.36,84.39,84.34,84.35,26067.0,73.8049,73.8312,73.7874,73.7962,26067.0
2022-11-22 14:40:00,84.36,84.36,84.31,84.34,40306.0,73.8049,73.8049,73.7612,73.7874,40306.0
2022-11-22 14:45:00,84.34,84.36,84.33,84.35,44405.0,73.7874,73.8049,73.7787,73.7962,44405.0
2022-11-22 14:50:00,84.36,84.37,84.34,84.34,32271.0,73.8049,73.8137,73.7874,73.7874,32271.0
2022-11-22 14:55:00,84.35,84.39,84.35,84.38,34513.0,73.7962,73.8312,73.7962,73.8224,34513.0
2022-11-22 15:00:00,84.37,84.37,84.34,84.34,31442.0,73.8137,73.8137,73.7874,73.7874,31442.0
2022-11-22 15:05:00,84.35,84.37,84.33,84.36,21473.0,73.7962,73.8137,73.7787,73.8049,21473.0
2022-11-22 15:10:00,84.37,84.38,84.34,84.38,23486.0,73.8137,73.8224,73.7874,73.8224,23486.0
2022-11-22 15:15:00,84.38,84.39,84.34,84.36,43753.0,73.8224,73.8312,73.7874,73.8049,43753.0
2022-11-22 15:20:00,84.37,84.38,84.34,84.36,45526.0,73.8137,73.8224,73.7874,73.8049,45526.0
2022-11-22 15:25:00,84.35,84.4,84.35,84.39,75378.0,73.7962,73.8399,73.7962,73.8312,75378.0
2022-11-22 15:30:00,84.38,84.41,84.38,84.41,26275.0,73.8224,73.8487,73.8224,73.8487,26275.0
2022-11-22 15:35:00,84.41,84.42,84.4,84.42,36778.0,73.8487,73.8574,73.8399,73.8574,36778.0
2022-11-22 15:40:00,84.42,84.43,84.39,84.41,118789.0,73.8574,73.8662,73.8312,73.8487,118789.0
2022-11-22 15:45:00,84.41,84.42,84.37,84.39,46875.0,73.8487,73.8574,73.8137,73.8312,46875.0
2022-11-22 15:50:00,84.39,84.48,84.38,84.44,241085.0,73.8312,73.9099,73.8224,73.8749,241085.0
2022-11-22 15:55:00,84.44,84.48,84.42,84.46,184765.0,73.8749,73.9099,73.8574,73.8924,184765.0
2022-11-23 09:30:00,84.68,84.71,84.56,84.71,37802.0,74.0849,74.1111,73.9799,74.1111,37802.0
2022-11-23 09:35:00,84.71,84.76,84.7,84.76,34773.0,74.1111,74.1549,74.1024,74.1549,34773.0
2022-11-23 09:40:00,84.77,84.78,84.67,84.72,13094.0,74.1636,74.1724,74.0761,74.1199,13094.0
2022-11-23 09:45:00,84.74,84.98,84.72,84.98,28206.0,74.1374,74.3474,74.1199,74.3474,28206.0
2022-11-23 09:50:00,84.98,85.05,84.92,84.92,50859.0,74.3474,74.4086,74.2949,74.2949,50859.0
2022-11-23 09:55:00,84.92,84.92,84.78,84.79,104169.0,74.2949,74.2949,74.1724,74.1811,104169.0
2022-11-23 10:00:00,84.79,84.88,84.72,84.84,83452.0,74.1811,74.2599,74.1199,74.2249,83452.0
2022-11-23 10:05:00,84.84,84.91,84.77,84.83,59939.0,74.2249,74.2861,74.1636,74.2161,59939.0
2022-11-23 10:10:00,84.83,84.83,84.75,84.79,23358.0,74.2161,74.2161,74.1461,74.1811,23358.0
2022-11-23 10:15:00,84.78,84.93,84.72,84.91,23242.0,74.1724,74.3036,74.1199,74.2861,23242.0
2022-11-23 10:20:00,84.9,84.91,84.82,84.9,19701.0,74.2774,74.2861,74.2074,74.2774,19701.0
2022-11-23 10:25:00,84.92,84.96,84.88,84.88,11779.0,74.2949,74.3299,74.2599,74.2599,11779.0
2022-11-23 10:30:00,84.89,84.95,84.89,84.93,42996.0,74.2686,74.3211,74.2686,74.3036,42996.0
2022-11-23 10:35:00,84.93,85.07,84.92,85.02,92489.0,74.3036,74.4261,74.2949,74.3823,92489.0
2022-11-23 10:40:00,85.03,85.03,84.99,85.01,28686.0,74.3911,74.3911,74.3561,74.3736,28686.0
2022-11-23 10:45:00,85.01,85.01,84.95,85.01,21069.0,74.3736,74.3736,74.3211,74.3736,21069.0
2022-11-23 10:50:00,85.01,85.01,84.85,84.85,12501.0,74.3736,74.3736,74.2336,74.2336,12501.0
2022-11-23 10:55:00,84.87,84.91,84.86,84.87,29226.0,74.2511,74.2861,74.2424,74.2511,29226.0
2022-11-23 11:00:00,84.88,84.89,84.76,84.78,32087.0,74.2599,74.2686,74.1549,74.1724,32087.0
2022-11-23 11:05:00,84.8,84.84,84.78,84.81,24625.0,74.1899,74.2249,74.1724,74.1986,24625.0
2022-11-23 11:10:00,84.82,84.86,84.82,84.86,25605.0,74.2074,74.2424,74.2074,74.2424,25605.0
2022-11-23 11:15:00,84.87,84.88,84.79,84.8,62554.0,74.2511,74.2599,74.1811,74.1899,62554.0
2022-11-23 11:20:00,84.8,84.82,84.79,84.8,88850.0,74.1899,74.2074,74.1811,74.1899,88850.0
2022-11-23 11:25:00,84.8,84.81,84.76,84.81,79396.0,74.1899,74.1986,74.1549,74.1986,79396.0
2022-11-23 11:30:00,84.81,84.83,84.79,84.83,37304.0,74.1986,74.2161,74.1811,74.2161,37304.0
2022-11-23 11:35:00,84.83,84.84,84.79,84.84,40818.0,74.2161,74.2249,74.1811,74.2249,40818.0
2022-11-23 11:40:00,84.83,84.86,84.83,84.86,8432.0,74.2161,74.2424,74.2161,74.2424,8432.0
2022-11-23 11:45:00,84.85,84.86,84.79,84.8,80814.0,74.2336,74.2424,74.1811,74.1899,80814.0
2022-11-23 11:50:00,84.8,84.82,84.76,84.76,53859.0,74.1899,74.2074,74.1549,74.1549,53859.0
2022-11-23 11:55:00,84.76,84.77,84.67,84.75,61815.0,74.1549,74.1636,74.0761,74.1461,61815.0
2022-11-23 12:00:00,84.74,84.74,84.71,84.72,23199.0,74.1374,74.1374,74.1111,74.1199,23199.0
2022-11-23 12:05:00,84.72,84.77,84.72,84.77,21772.0,74.1199,74.1636,74.1199,74.1636,21772.0
2022-11-23 12:10:00,84.77,84.81,84.76,84.81,31287.0,74.1636,74.1986,74.1549,74.1986,31287.0
2022-11-23 12:15:00,84.8,84.81,84.78,84.81,19029.0,74.1899,74.1986,74.1724,74.1986,19029.0
2022-11-23 12:20:00,84.8,84.85,84.78,84.84,10347.0,74.1899,74.2336,74.1724,74.2249,10347.0
2022-11-23 12:25:00,84.85,84.87,84.83,84.86,8898.0,74.2336,74.2511,74.2161,74.2424,8898.0
2022-11-23 12:30:00,84.86,84.89,84.82,84.88,12372.0,74.2424,74.2686,74.2074,74.2599,12372.0
2022-11-23 12:35:00,84.87,84.88,84.85,84.88,11068.0,74.2511,74.2599,74.2336,74.2599,11068.0
2022-11-23 12:40:00,84.87,84.88,84.86,84.88,8812.0,74.2511,74.2599,74.2424,74.2599,8812.0
2022-11-23 12:45:00,84.88,84.9,84.87,84.88,27300.0,74.2599,74.2774,74.2511,74.2599,27300.0
2022-11-23 12:50:00,84.88,84.88,84.83,84.85,20944.0,74.2599,74.2599,74.2161,74.2336,20944.0
2022-11-23 12:55:00,84.86,84.86,84.81,84.86,73532.0,74.2424,74.2424,74.1986,74.2424,73532.0
2022-11-23 13:00:00,84.86,84.87,84.82,84.83,16543.0,74.2424,74.2511,74.2074,74.2161,16543.0
2022-11-23 13:05:00,84.82,84.84,84.8,84.8,14241.0,74.2074,74.2249,74.1899,74.1899,14241.0
2022-11-23 13:10:00,84.81,84.83,84.77,84.81,9283.0,74.1986,74.2161,74.1636,74.1986,9283.0
2022-11-23 13:15:00,84.82,84.84,84.8,84.8,4051.0,74.2074,74.2249,74.1899,74.1899,4051.0
2022-11-23 13:20:00,84.81,84.84,84.81,84.82,7712.0,74.1986,74.2249,74.1986,74.2074,7712.0
2022-11-23 13:25:00,84.81,84.83,84.79,84.82,8662.0,74.1986,74.2161,74.1811,74.2074,8662.0
2022-11-23 13:30:00,84.82,84.84,84.81,84.82,5811.0,74.2074,74.2249,74.1986,74.2074,5811.0
2022-11-23 13:35:00,84.82,84.86,84.82,84.84,5537.0,74.2074,74.2424,74.2074,74.2249,5537.0
2022-11-23 13:40:00,84.84,84.86,84.84,84.85,5676.0,74.2249,74.2424,74.2249,74.2336,5676.0
2022-11-23 13:45:00,84.86,84.86,84.83,84.84,12540.0,74.2424,74.2424,74.2161,74.2249,12540.0
2022-11-23 13:50:00,84.84,84.84,84.8,84.82,26752.0,74.2249,74.2249,74.1899,74.2074,26752.0
2022-11-23 13:55:00,84.81,84.85,84.77,84.82,6521.0,74.1986,74.2336,74.1636,74.2074,6521.0
2022-11-23 14:00:00,84.92,85.12,84.8,85.1,27111.0,74.2949,74.4698,74.1899,74.4523,27111.0
2022-11-23 14:05:00,85.11,85.11,84.97,85.01,35479.0,74.4611,74.4611,74.3386,74.3736,35479.0
2022-11-23 14:10:00,85.02,85.02,84.86,85.0,91100.0,74.3823,74.3823,74.2424,74.3648,91100.0
2022-11-23 14:15:00,85.01,85.07,85.01,85.03,50200.0,74.3736,74.4261,74.3736,74.3911,50200.0
2022-11-23 14:20:00,85.03,85.11,85.02,85.11,44174.0,74.3911,74.4611,74.3823,74.4611,44174.0
2022-11-23 14:25:00,85.12,85.17,85.07,85.07,18455.0,74.4698,74.5136,74.4261,74.4261,18455.0
2022-11-23 14:30:00,85.06,85.08,85.02,85.03,26914.0,74.4173,74.4348,74.3823,74.3911,26914.0
2022-11-23 14:35:00,85.02,85.03,84.97,84.98,16545.0,74.3823,74.3911,74.3386,74.3474,16545.0
2022-11-23 14:40:00,84.98,85.03,84.98,85.02,9978.0,74.3474,74.3911,74.3474,74.3823,9978.0
2022-11-23 14:45:00,85.01,85.08,85.0,85.07,11229.0,74.3736,74.4348,74.3648,74.4261,11229.0
2022-11-23 14:50:00,85.06,85.11,85.03,85.06,23401.0,74.4173,74.4611,74.3911,74.4173,23401.0
2022-11-23 14:55:00,85.07,85.11,85.07,85.07,13240.0,74.4261,74.4611,74.4261,74.4261,13240.0
2022-11-23 15:00:00,85.07,85.08,85.02,85.03,22624.0,74.4261,74.4348,74.3823,74.3911,22624.0
2022-11-23 15:05:00,85.03,85.04,85.0,85.04,40468.0,74.3911,74.3998,74.3648,74.3998,40468.0
2022-11-23 15:10:00,85.04,85.06,85.03,85.05,28723.0,74.3998,74.4173,74.3911,74.4086,28723.0
2022-11-23 15:15:00,85.05,85.07,85.03,85.07,58260.0,74.4086,74.4261,74.3911,74.4261,58260.0
2022-11-23 15:20:00,85.08,85.09,84.97,84.99,76665.0,74.4348,74.4436,74.3386,74.3561,76665.0
2022-11-23 15:25:00,84.99,84.99,84.96,84.98,38306.0,74.3561,74.3561,74.3299,74.3474,38306.0
2022-11-23 15:30:00,84.97,84.98,84.95,84.97,44350.0,74.3386,74.3474,74.3211,74.3386,44350.0
2022-11-23 15:35:00,84.97,84.98,84.96,84.98,29308.0,74.3386,74.3474,74.3299,74.3474,29308.0
2022-11-23 15:40:00,84.98,84.98,84.96,84.97,40260.0,74.3474,74.3474,74.3299,74.3386,40260.0
2022-11-23 15:45:00,84.97,84.97,84.96,84.97,62900.0,74.3386,74.3386,74.3299,74.3386,62900.0
2022-11-23 15:50:00,84.97,85.03,84.97,85.0,83999.0,74.3386,74.3911,74.3386,74.3648,83999.0
2022-11-23 15:55:00,84.99,85.02,84.96,85.02,54155.0,74.3561,74.3823,74.3299,74.3823,54155.0
2022-11-25 09:30:00,84.96,85.13,84.96,85.11,248984.0,74.3299,74.4786,74.3299,74.4611,248984.0
2022-11-25 09:35:00,85.09,85.15,85.08,85.13,37069.0,74.4436,74.4961,74.4348,74.4786,37069.0
2022-11-25 09:40:00,85.12,85.15,85.1,85.11,58380.0,74.4698,74.4961,74.4523,74.4611,58380.0
2022-11-25 09:45:00,85.11,85.15,85.09,85.11,40381.0,74.4611,74.4961,74.4436,74.4611,40381.0
2022-11-25 09:50:00,85.11,85.26,85.11,85.19,49227.0,74.4611,74.5923,74.4611,74.5311,49227.0
2022-11-25 09:55:00,85.19,85.22,85.18,85.19,42373.0,74.5311,74.5573,74.5223,74.5311,42373.0
2022-11-25 10:00:00,85.19,85.23,85.19,85.2,26240.0,74.5311,74.5661,74.5311,74.5398,26240.0
2022-11-25 10:05:00,85.2,85.25,85.2,85.25,26489.0,74.5398,74.5836,74.5398,74.5836,26489.0
2022-11-25 10:10:00,85.25,85.26,85.21,85.25,16932.0,74.5836,74.5923,74.5486,74.5836,16932.0
2022-11-25 10:15:00,85.25,85.3,85.24,85.28,52008.0,74.5836,74.6273,74.5748,74.6098,52008.0
2022-11-25 10:20:00,85.28,85.3,85.26,85.29,32595.0,74.6098,74.6273,74.5923,74.6186,32595.0
2022-11-25 10:25:00,85.29,85.35,85.28,85.34,33979.0,74.6186,74.6711,74.6098,74.6623,33979.0
2022-11-25 10:30:00,85.34,85.37,85.32,85.36,42961.0,74.6623,74.6886,74.6448,74.6798,42961.0
2022-11-25 10:35:00,85.36,85.36,85.29,85.3,20535.0,74.6798,74.6798,74.6186,74.6273,20535.0
2022-11-25 10:40:00,85.32,85.36,85.3,85.31,38048.0,74.6448,74.6798,74.6273,74.6361,38048.0
2022-11-25 10:45:00,85.31,85.32,85.27,85.28,34987.0,74.6361,74.6448,74.6011,74.6098,34987.0
2022-11-25 10:50:00,85.29,85.34,85.27,85.33,27137.0,74.6186,74.6623,74.6011,74.6536,27137.0
2022-11-25 10:55:00,85.33,85.37,85.32,85.34,43736.0,74.6536,74.6886,74.6448,74.6623,43736.0
2022-11-25 11:00:00,85.35,85.4,85.32,85.39,25299.0,74.6711,74.7148,74.6448,74.7061,25299.0
2022-11-25 11:05:00,85.39,85.41,85.38,85.39,20781.0,74.7061,74.7235,74.6973,74.7061,20781.0
2022-11-25 11:10:00,85.39,85.39,85.31,85.33,58840.0,74.7061,74.7061,74.6361,74.6536,58840.0
2022-11-25 11:15:00,85.33,85.37,85.32,85.36,48668.0,74.6536,74.6886,74.6448,74.6798,48668.0
2022-11-25 11:20:00,85.36,85.38,85.34,85.35,14507.0,74.6798,74.6973,74.6623,74.6711,14507.0
2022-11-25 11:25:00,85.35,85.38,85.34,85.36,27265.0,74.6711,74.6973,74.6623,74.6798,27265.0
2022-11-25 11:30:00,85.36,85.36,85.33,85.34,29778.0,74.6798,74.6798,74.6536,74.6623,29778.0
2022-11-25 11:35:00,85.35,85.36,85.34,85.35,20145.0,74.6711,74.6798,74.6623,74.6711,20145.0
2022-11-25 11:40:00,85.36,85.36,85.33,85.34,15803.0,74.6798,74.6798,74.6536,74.6623,15803.0
2022-11-25 11:45:00,85.35,85.38,85.34,85.37,9891.0,74.6711,74.6973,74.6623,74.6886,9891.0
2022-11-25 11:50:00,85.38,85.42,85.36,85.42,27418.0,74.6973,74.7323,74.6798,74.7323,27418.0
2022-11-25 11:55:00,85.42,85.42,85.39,85.41,47950.0,74.7323,74.7323,74.7061,74.7235,47950.0
2022-11-25 12:00:00,85.4,85.41,85.35,85.36,20646.0,74.7148,74.7235,74.6711,74.6798,20646.0
2022-11-25 12:05:00,85.36,85.36,85.32,85.34,31740.0,74.6798,74.6798,74.6448,74.6623,31740.0
2022-11-25 12:10:00,85.34,85.4,85.33,85.4,25105.0,74.6623,74.7148,74.6536,74.7148,25105.0
2022-11-25 12:15:00,85.4,85.4,85.37,85.38,17076.0,74.7148,74.7148,74.6886,74.6973,17076.0
2022-11-25 12:20:00,85.38,85.41,85.38,85.39,21818.0,74.6973,74.7235,74.6973,74.7061,21818.0
2022-11-25 12:25:00,85.39,85.42,85.38,85.41,24507.0,74.7061,74.7323,74.6973,74.7235,24507.0
2022-11-25 12:30:00,85.42,85.42,85.36,85.37,17960.0,74.7323,74.7323,74.6798,74.6886,17960.0
2022-11-25 12:35:00,85.38,85.4,85.37,85.38,11666.0,74.6973,74.7148,74.6886,74.6973,11666.0
2022-11-25 12:40:00,85.38,85.39,85.31,85.36,23219.0,74.6973,74.7061,74.6361,74.6798,23219.0
2022-11-25 12:45:00,85.35,85.37,85.34,85.36,6473.0,74.6711,74.6886,74.6623,74.6798,6473.0
2022-11-25 12:50:00,85.36,85.39,85.36,85.37,39698.0,74.6798,74.7061,74.6798,74.6886,39698.0
2022-11-25 12:55:00,85.36,85.43,85.32,85.41,138078.0,74.6798,74.741,74.6448,74.7235,138078.0
2022-11-28 09:30:00,85.41,85.63,85.37,85.49,85757.0,74.7235,74.916,74.6886,74.7935,85757.0
2022-11-28 09:35:00,85.5,85.62,85.46,85.47,64739.0,74.8023,74.9073,74.7673,74.776,64739.0
2022-11-28 09:40:00,85.46,85.52,85.37,85.47,273244.0,74.7673,74.8198,74.6886,74.776,273244.0
2022-11-28 09:45:00,85.48,85.49,85.43,85.45,99555.0,74.7848,74.7935,74.741,74.7585,99555.0
2022-11-28 09:50:00,85.46,85.52,85.45,85.48,33495.0,74.7673,74.8198,74.7585,74.7848,33495.0
2022-11-28 09:55:00,85.47,85.47,85.35,85.39,80087.0,74.776,74.776,74.6711,74.7061,80087.0
2022-11-28 10:00:00,85.4,85.47,85.38,85.46,24024.0,74.7148,74.776,74.6973,74.7673,24024.0
2022-11-28 10:05:00,85.48,85.48,85.42,85.44,24648.0,74.7848,74.7848,74.7323,74.7498,24648.0
2022-11-28 10:10:00,85.44,85.45,85.42,85.42,23574.0,74.7498,74.7585,74.7323,74.7323,23574.0
2022-11-28 10:15:00,85.42,85.45,85.4,85.44,31961.0,74.7323,74.7585,74.7148,74.7498,31961.0
2022-11-28 10:20:00,85.44,85.44,85.38,85.4,40002.0,74.7498,74.7498,74.6973,74.7148,40002.0
2022-11-28 10:25:00,85.4,85.4,85.31,85.33,163212.0,74.7148,74.7148,74.6361,74.6536,163212.0
2022-11-28 10:30:00,85.33,85.41,85.33,85.36,217032.0,74.6536,74.7235,74.6536,74.6798,217032.0
2022-11-28 10:35:00,85.35,85.36,85.28,85.28,34496.0,74.6711,74.6798,74.6098,74.6098,34496.0
2022-11-28 10:40:00,85.28,85.34,85.27,85.3,80809.0,74.6098,74.6623,74.6011,74.6273,80809.0
2022-11-28 10:45:00,85.29,85.29,85.18,85.19,163590.0,74.6186,74.6186,74.5223,74.5311,163590.0
2022-11-28 10:50:00,85.2,85.22,85.18,85.2,147107.0,74.5398,74.5573,74.5223,74.5398,147107.0
2022-11-28 10:55:00,85.2,85.23,85.18,85.22,44084.0,74.5398,74.5661,74.5223,74.5573,44084.0
2022-11-28 11:00:00,85.23,85.26,85.23,85.23,17978.0,74.5661,74.5923,74.5661,74.5661,17978.0
2022-11-28 11:05:00,85.24,85.25,85.22,85.23,80194.0,74.5748,74.5836,74.5573,74.5661,80194.0
2022-11-28 11:10:00,85.23,85.25,85.2,85.25,21480.0,74.5661,74.5836,74.5398,74.5836,21480.0
2022-11-28 11:15:00,85.25,85.27,85.24,85.26,31042.0,74.5836,74.6011,74.5748,74.5923,31042.0
2022-11-28 11:20:00,85.25,85.25,85.12,85.13,48182.0,74.5836,74.5836,74.4698,74.4786,48182.0
2022-11-28 11:25:00,85.13,85.16,85.12,85.15,44190.0,74.4786,74.5048,74.4698,74.4961,44190.0
2022-11-28 11:30:00,85.15,85.15,85.07,85.07,38390.0,74.4961,74.4961,74.4261,74.4261,38390.0
2022-11-28 11:35:00,85.06,85.08,85.03,85.08,45060.0,74.4173,74.4348,74.3911,74.4348,45060.0
2022-11-28 11:40:00,85.08,85.13,85.07,85.07,12469.0,74.4348,74.4786,74.4261,74.4261,12469.0
2022-11-28 11:45:00,85.06,85.13,85.05,85.13,8357.0,74.4173,74.4786,74.4086,74.4786,8357.0
2022-11-28 11:50:00,85.13,85.16,85.11,85.16,17951.0,74.4786,74.5048,74.4611,74.5048,17951.0
2022-11-28 11:55:00,85.14,85.16,85.14,85.15,8786.0,74.4873,74.5048,74.4873,74.4961,8786.0
2022-11-28 12:00:00,85.15,85.17,85.03,85.12,79048.0,74.4961,74.5136,74.3911,74.4698,79048.0
2022-11-28 12:05:00,85.12,85.19,85.05,85.05,23733.0,74.4698,74.5311,74.4086,74.4086,23733.0
2022-11-28 12:10:00,85.05,85.09,85.04,85.04,49515.0,74.4086,74.4436,74.3998,74.3998,49515.0
2022-11-28 12:15:00,85.05,85.16,85.05,85.16,19537.0,74.4086,74.5048,74.4086,74.5048,19537.0
2022-11-28 12:20:00,85.16,85.17,85.14,85.14,10561.0,74.5048,74.5136,74.4873,74.4873,10561.0
2022-11-28 12:25:00,85.14,85.21,85.14,85.2,22843.0,74.4873,74.5486,74.4873,74.5398,22843.0
2022-11-28 12:30:00,85.2,85.22,85.19,85.21,33156.0,74.5398,74.5573,74.5311,74.5486,33156.0
2022-11-28 12:35:00,85.22,85.23,85.16,85.16,21466.0,74.5573,74.5661,74.5048,74.5048,21466.0
2022-11-28 12:40:00,85.16,85.18,85.12,85.13,15017.0,74.5048,74.5223,74.4698,74.4786,15017.0
2022-11-28 12:45:00,85.13,85.15,85.09,85.11,40844.0,74.4786,74.4961,74.4436,74.4611,40844.0
2022-11-28 12:50:00,85.11,85.11,85.05,85.05,16720.0,74.4611,74.4611,74.4086,74.4086,16720.0
2022-11-28 12:55:00,85.06,85.09,85.04,85.04,26865.0,74.4173,74.4436,74.3998,74.3998,26865.0
2022-11-28 13:00:00,85.05,85.05,85.04,85.05,15201.0,74.4086,74.4086,74.3998,74.4086,15201.0
2022-11-28 13:05:00,85.05,85.11,85.04,85.04,84832.0,74.4086,74.4611,74.3998,74.3998,84832.0
2022-11-28 13:10:00,85.04,85.05,85.03,85.05,41719.0,74.3998,74.4086,74.3911,74.4086,41719.0
2022-11-28 13:15:00,85.05,85.11,84.99,85.05,750750.0,74.4086,74.4611,74.3561,74.4086,750750.0
2022-11-28 13:20:00,85.05,85.08,85.04,85.07,90006.0,74.4086,74.4348,74.3998,74.4261,90006.0
2022-11-28 13:25:00,85.07,85.1,85.04,85.05,41685.0,74.4261,74.4523,74.3998,74.4086,41685.0
2022-11-28 13:30:00,85.05,85.06,85.03,85.05,11355.0,74.4086,74.4173,74.3911,74.4086,11355.0
2022-11-28 13:35:00,85.05,85.09,85.04,85.08,9311.0,74.4086,74.4436,74.3998,74.4348,9311.0
2022-11-28 13:40:00,85.07,85.1,85.03,85.04,14847.0,74.4261,74.4523,74.3911,74.3998,14847.0
2022-11-28 13:45:00,85.03,85.05,85.02,85.05,26527.0,74.3911,74.4086,74.3823,74.4086,26527.0
2022-11-28 13:50:00,85.04,85.05,85.02,85.02,14133.0,74.3998,74.4086,74.3823,74.3823,14133.0
2022-11-28 13:55:00,85.03,85.04,85.01,85.02,57589.0,74.3911,74.3998,74.3736,74.3823,57589.0
2022-11-28 14:00:00,85.03,85.08,85.02,85.06,43110.0,74.3911,74.4348,74.3823,74.4173,43110.0
2022-11-28 14:05:00,85.05,85.06,85.01,85.01,7289.0,74.4086,74.4173,74.3736,74.3736,7289.0
2022-11-28 14:10:00,85.01,85.02,84.98,84.98,18960.0,74.3736,74.3823,74.3474,74.3474,18960.0
2022-11-28 14:15:00,84.99,85.02,84.98,85.0,11479.0,74.3561,74.3823,74.3474,74.3648,11479.0
2022-11-28 14:20:00,85.01,85.02,84.98,85.01,12597.0,74.3736,74.3823,74.3474,74.3736,12597.0
2022-11-28 14:25:00,85.0,85.01,84.99,85.01,5455.0,74.3648,74.3736,74.3561,74.3736,5455.0
2022-11-28 14:30:00,85.0,85.03,84.99,85.03,10963.0,74.3648,74.3911,74.3561,74.3911,10963.0
2022-11-28 14:35:00,85.03,85.05,85.0,85.02,13391.0,74.3911,74.4086,74.3648,74.3823,13391.0
2022-11-28 14:40:00,85.02,85.02,85.0,85.02,8204.0,74.3823,74.3823,74.3648,74.3823,8204.0
2022-11-28 14:45:00,85.02,85.02,85.0,85.01,8857.0,74.3823,74.3823,74.3648,74.3736,8857.0
2022-11-28 14:50:00,85.0,85.05,85.0,85.05,12943.0,74.3648,74.4086,74.3648,74.4086,12943.0
2022-11-28 14:55:00,85.06,85.06,85.01,85.04,11750.0,74.4173,74.4173,74.3736,74.3998,11750.0
2022-11-28 15:00:00,85.05,85.07,85.04,85.06,25722.0,74.4086,74.4261,74.3998,74.4173,25722.0
2022-11-28 15:05:00,85.06,85.06,85.01,85.03,39576.0,74.4173,74.4173,74.3736,74.3911,39576.0
2022-11-28 15:10:00,85.03,85.03,84.99,84.99,125622.0,74.3911,74.3911,74.3561,74.3561,125622.0
2022-11-28 15:15:00,85.0,85.03,84.98,85.03,26845.0,74.3648,74.3911,74.3474,74.3911,26845.0
2022-11-28 15:20:00,85.02,85.04,85.0,85.01,27751.0,74.3823,74.3998,74.3648,74.3736,27751.0
2022-11-28 15:25:00,85.0,85.07,84.98,85.06,41099.0,74.3648,74.4261,74.3474,74.4173,41099.0
2022-11-28 15:30:00,85.07,85.08,85.03,85.06,19310.0,74.4261,74.4348,74.3911,74.4173,19310.0
2022-11-28 15:35:00,85.06,85.1,85.06,85.09,10554.0,74.4173,74.4523,74.4173,74.4436,10554.0
2022-11-28 15:40:00,85.09,85.09,85.06,85.08,64189.0,74.4436,74.4436,74.4173,74.4348,64189.0
2022-11-28 15:45:00,85.08,85.08,85.02,85.03,40869.0,74.4348,74.4348,74.3823,74.3911,40869.0
2022-11-28 15:50:00,85.02,85.06,85.0,85.06,91597.0,74.3823,74.4173,74.3648,74.4173,91597.0
2022-11-28 15:55:00,85.06,85.11,85.03,85.05,151476.0,74.4173,74.4611,74.3911,74.4086,151476.0
2022-11-29 09:30:00,85.33,85.33,85.1,85.14,163169.0,74.6536,74.6536,74.4523,74.4873,163169.0
2022-11-29 09:35:00,85.11,85.27,85.11,85.23,79252.0,74.4611,74.6011,74.4611,74.5661,79252.0
2022-11-29 09:40:00,85.25,85.27,85.16,85.17,20486.0,74.5836,74.6011,74.5048,74.5136,20486.0
2022-11-29 09:45:00,85.2,85.27,85.19,85.26,39231.0,74.5398,74.6011,74.5311,74.5923,39231.0
2022-11-29 09:50:00,85.25,85.32,85.24,85.32,24466.0,74.5836,74.6448,74.5748,74.6448,24466.0
2022-11-29 09:55:00,85.31,85.35,85.28,85.28,196552.0,74.6361,74.6711,74.6098,74.6098,196552.0
2022-11-29 10:00:00,85.3,85.42,85.29,85.38,84332.0,74.6273,74.7323,74.6186,74.6973,84332.0
2022-11-29 10:05:00,85.38,85.48,85.35,85.46,21709.0,74.6973,74.7848,74.6711,74.7673,21709.0
2022-11-29 10:10:00,85.47,85.48,85.38,85.4,70479.0,74.776,74.7848,74.6973,74.7148,70479.0
2022-11-29 10:15:00,85.4,85.5,85.38,85.48,93392.0,74.7148,74.8023,74.6973,74.7848,93392.0
2022-11-29 10:20:00,85.48,85.55,85.48,85.48,54457.0,74.7848,74.846,74.7848,74.7848,54457.0
2022-11-29 10:25:00,85.49,85.6,85.49,85.58,13424.0,74.7935,74.8898,74.7935,74.8723,13424.0
2022-11-29 10:30:00,85.58,85.59,85.53,85.56,31482.0,74.8723,74.881,74.8285,74.8548,31482.0
2022-11-29 10:35:00,85.57,85.6,85.52,85.53,29396.0,74.8635,74.8898,74.8198,74.8285,29396.0
2022-11-29 10:40:00,85.53,85.57,85.48,85.49,18752.0,74.8285,74.8635,74.7848,74.7935,18752.0
2022-11-29 10:45:00,85.5,85.55,85.48,85.55,29151.0,74.8023,74.846,74.7848,74.846,29151.0
2022-11-29 10:50:00,85.54,85.54,85.47,85.47,44443.0,74.8373,74.8373,74.776,74.776,44443.0
2022-11-29 10:55:00,85.47,85.58,85.46,85.56,11081.0,74.776,74.8723,74.7673,74.8548,11081.0
2022-11-29 11:00:00,85.56,85.58,85.42,85.43,46770.0,74.8548,74.8723,74.7323,74.741,46770.0
2022-11-29 11:05:00,85.42,85.44,85.33,85.34,63028.0,74.7323,74.7498,74.6536,74.6623,63028.0
2022-11-29 11:10:00,85.33,85.4,85.33,85.4,61258.0,74.6536,74.7148,74.6536,74.7148,61258.0
2022-11-29 11:15:00,85.4,85.4,85.29,85.3,38656.0,74.7148,74.7148,74.6186,74.6273,38656.0
2022-11-29 11:20:00,85.3,85.3,85.23,85.29,74230.0,74.6273,74.6273,74.5661,74.6186,74230.0
2022-11-29 11:25:00,85.28,85.29,85.23,85.27,31242.0,74.6098,74.6186,74.5661,74.6011,31242.0
2022-11-29 11:30:00,85.26,85.33,85.24,85.3,11727.0,74.5923,74.6536,74.5748,74.6273,11727.0
2022-11-29 11:35:00,85.29,85.35,85.29,85.32,27375.0,74.6186,74.6711,74.6186,74.6448,27375.0
2022-11-29 11:40:00,85.31,85.34,85.31,85.32,7226.0,74.6361,74.6623,74.6361,74.6448,7226.0
2022-11-29 11:45:00,85.34,85.34,85.29,85.3,23984.0,74.6623,74.6623,74.6186,74.6273,23984.0
2022-11-29 11:50:00,85.3,85.31,85.26,85.29,15415.0,74.6273,74.6361,74.5923,74.6186,15415.0
2022-11-29 11:55:00,85.29,85.36,85.29,85.36,11745.0,74.6186,74.6798,74.6186,74.6798,11745.0
2022-11-29 12:00:00,85.36,85.37,85.33,85.34,11356.0,74.6798,74.6886,74.6536,74.6623,11356.0
2022-11-29 12:05:00,85.33,85.35,85.23,85.27,128147.0,74.6536,74.6711,74.5661,74.6011,128147.0
2022-11-29 12:10:00,85.27,85.28,85.23,85.23,40598.0,74.6011,74.6098,74.5661,74.5661,40598.0
2022-11-29 12:15:00,85.23,85.28,85.16,85.26,43962.0,74.5661,74.6098,74.5048,74.5923,43962.0
2022-11-29 12:20:00,85.25,85.29,85.24,85.26,55030.0,74.5836,74.6186,74.5748,74.5923,55030.0
2022-11-29 12:25:00,85.28,85.36,85.27,85.34,107948.0,74.6098,74.6798,74.6011,74.6623,107948.0
2022-11-29 12:30:00,85.33,85.35,85.3,85.31,21906.0,74.6536,74.6711,74.6273,74.6361,21906.0
2022-11-29 12:35:00,85.31,85.34,85.28,85.28,80151.0,74.6361,74.6623,74.6098,74.6098,80151.0
2022-11-29 12:40:00,85.28,85.29,85.25,85.27,19952.0,74.6098,74.6186,74.5836,74.6011,19952.0
2022-11-29 12:45:00,85.28,85.33,85.26,85.3,12999.0,74.6098,74.6536,74.5923,74.6273,12999.0
2022-11-29 12:50:00,85.3,85.45,85.29,85.41,551595.0,74.6273,74.7585,74.6186,74.7235,551595.0
2022-11-29 12:55:00,85.41,85.43,85.38,85.42,131574.0,74.7235,74.741,74.6973,74.7323,131574.0
2022-11-29 13:00:00,85.42,85.44,85.4,85.44,22416.0,74.7323,74.7498,74.7148,74.7498,22416.0
2022-11-29 13:05:00,85.44,85.47,85.43,85.43,28994.0,74.7498,74.776,74.741,74.741,28994.0
2022-11-29 13:10:00,85.44,85.49,85.43,85.48,19227.0,74.7498,74.7935,74.741,74.7848,19227.0
2022-11-29 13:15:00,85.47,85.47,85.37,85.4,22510.0,74.776,74.776,74.6886,74.7148,22510.0
2022-11-29 13:20:00,85.39,85.4,85.34,85.35,101994.0,74.7061,74.7148,74.6623,74.6711,101994.0
2022-11-29 13:25:00,85.34,85.35,85.3,85.32,111287.0,74.6623,74.6711,74.6273,74.6448,111287.0
2022-11-29 13:30:00,85.31,85.32,85.29,85.32,5589.0,74.6361,74.6448,74.6186,74.6448,5589.0
2022-11-29 13:35:00,85.31,85.39,85.3,85.39,17340.0,74.6361,74.7061,74.6273,74.7061,17340.0
2022-11-29 13:40:00,85.41,85.44,85.38,85.41,99786.0,74.7235,74.7498,74.6973,74.7235,99786.0
2022-11-29 13:45:00,85.4,85.41,85.36,85.39,53954.0,74.7148,74.7235,74.6798,74.7061,53954.0
2022-11-29 13:50:00,85.39,85.42,85.36,85.41,20299.0,74.7061,74.7323,74.6798,74.7235,20299.0
2022-11-29 13:55:00,85.41,85.45,85.41,85.43,8925.0,74.7235,74.7585,74.7235,74.741,8925.0
2022-11-29 14:00:00,85.44,85.45,85.4,85.43,18501.0,74.7498,74.7585,74.7148,74.741,18501.0
2022-11-29 14:05:00,85.45,85.47,85.42,85.43,15366.0,74.7585,74.776,74.7323,74.741,15366.0
2022-11-29 14:10:00,85.43,85.45,85.41,85.44,29433.0,74.741,74.7585,74.7235,74.7498,29433.0
2022-11-29 14:15:00,85.44,85.45,85.43,85.43,18043.0,74.7498,74.7585,74.741,74.741,18043.0
2022-11-29 14:20:00,85.43,85.43,85.35,85.36,36686.0,74.741,74.741,74.6711,74.6798,36686.0
2022-11-29 14:25:00,85.36,85.38,85.34,85.35,21801.0,74.6798,74.6973,74.6623,74.6711,21801.0
2022-11-29 14:30:00,85.33,85.33,85.28,85.31,15984.0,74.6536,74.6536,74.6098,74.6361,15984.0
2022-11-29 14:35:00,85.31,85.35,85.29,85.33,22077.0,74.6361,74.6711,74.6186,74.6536,22077.0
2022-11-29 14:40:00,85.33,85.35,85.32,85.33,46417.0,74.6536,74.6711,74.6448,74.6536,46417.0
2022-11-29 14:45:00,85.33,85.34,85.31,85.31,28506.0,74.6536,74.6623,74.6361,74.6361,28506.0
2022-11-29 14:50:00,85.32,85.35,85.31,85.34,13122.0,74.6448,74.6711,74.6361,74.6623,13122.0
2022-11-29 14:55:00,85.33,85.39,85.32,85.38,17002.0,74.6536,74.7061,74.6448,74.6973,17002.0
2022-11-29 15:00:00,85.38,85.39,85.35,85.36,11630.0,74.6973,74.7061,74.6711,74.6798,11630.0
2022-11-29 15:05:00,85.36,85.4,85.36,85.39,27368.0,74.6798,74.7148,74.6798,74.7061,27368.0
2022-11-29 15:10:00,85.39,85.39,85.36,85.37,24821.0,74.7061,74.7061,74.6798,74.6886,24821.0
2022-11-29 15:15:00,85.37,85.37,85.32,85.32,160968.0,74.6886,74.6886,74.6448,74.6448,160968.0
2022-11-29 15:20:00,85.33,85.35,85.32,85.33,23259.0,74.6536,74.6711,74.6448,74.6536,23259.0
2022-11-29 15:25:00,85.33,85.38,85.32,85.36,12815.0,74.6536,74.6973,74.6448,74.6798,12815.0
2022-11-29 15:30:00,85.35,85.39,85.35,85.37,22509.0,74.6711,74.7061,74.6711,74.6886,22509.0
2022-11-29 15:35:00,85.37,85.39,85.34,85.37,27130.0,74.6886,74.7061,74.6623,74.6886,27130.0
2022-11-29 15:40:00,85.37,85.38,85.35,85.37,15139.0,74.6886,74.6973,74.6711,74.6886,15139.0
2022-11-29 15:45:00,85.37,85.38,85.35,85.37,16859.0,74.6886,74.6973,74.6711,74.6886,16859.0
2022-11-29 15:50:00,85.37,85.41,85.34,85.41,85550.0,74.6886,74.7235,74.6623,74.7235,85550.0
2022-11-29 15:55:00,85.41,85.5,85.4,85.46,251942.0,74.7235,74.8023,74.7148,74.7673,251942.0
2022-11-30 09:30:00,85.46,85.59,85.43,85.51,28176.0,74.7673,74.881,74.741,74.811,28176.0
2022-11-30 09:35:00,85.52,85.56,85.44,85.47,94381.0,74.8198,74.8548,74.7498,74.776,94381.0
2022-11-30 09:40:00,85.46,85.59,85.45,85.55,142387.0,74.7673,74.881,74.7585,74.846,142387.0
2022-11-30 09:45:00,85.56,85.59,85.49,85.51,39421.0,74.8548,74.881,74.7935,74.811,39421.0
2022-11-30 09:50:00,85.51,85.57,85.48,85.56,72662.0,74.811,74.8635,74.7848,74.8548,72662.0
2022-11-30 09:55:00,85.55,85.66,85.55,85.65,71200.0,74.846,74.9423,74.846,74.9335,71200.0
2022-11-30 10:00:00,85.65,85.65,85.48,85.48,151848.0,74.9335,74.9335,74.7848,74.7848,151848.0
2022-11-30 10:05:00,85.49,85.51,85.44,85.47,25189.0,74.7935,74.811,74.7498,74.776,25189.0
2022-11-30 10:10:00,85.45,85.47,85.4,85.41,39974.0,74.7585,74.776,74.7148,74.7235,39974.0
2022-11-30 10:15:00,85.44,85.45,85.31,85.34,88561.0,74.7498,74.7585,74.6361,74.6623,88561.0
2022-11-30 10:20:00,85.33,85.37,85.33,85.37,81636.0,74.6536,74.6886,74.6536,74.6886,81636.0
2022-11-30 10:25:00,85.38,85.39,85.31,85.33,61004.0,74.6973,74.7061,74.6361,74.6536,61004.0
2022-11-30 10:30:00,85.32,85.37,85.3,85.32,127782.0,74.6448,74.6886,74.6273,74.6448,127782.0
2022-11-30 10:35:00,85.33,85.35,85.31,85.34,16247.0,74.6536,74.6711,74.6361,74.6623,16247.0
2022-11-30 10:40:00,85.36,85.42,85.35,85.41,13821.0,74.6798,74.7323,74.6711,74.7235,13821.0
2022-11-30 10:45:00,85.4,85.4,85.29,85.3,48865.0,74.7148,74.7148,74.6186,74.6273,48865.0
2022-11-30 10:50:00,85.3,85.37,85.29,85.31,24311.0,74.6273,74.6886,74.6186,74.6361,24311.0
2022-11-30 10:55:00,85.31,85.37,85.31,85.34,14470.0,74.6361,74.6886,74.6361,74.6623,14470.0
2022-11-30 11:00:00,85.34,85.41,85.33,85.37,91847.0,74.6623,74.7235,74.6536,74.6886,91847.0
2022-11-30 11:05:00,85.36,85.47,85.36,85.42,16767.0,74.6798,74.776,74.6798,74.7323,16767.0
2022-11-30 11:10:00,85.42,85.45,85.41,85.42,15254.0,74.7323,74.7585,74.7235,74.7323,15254.0
2022-11-30 11:15:00,85.42,85.46,85.4,85.44,34038.0,74.7323,74.7673,74.7148,74.7498,34038.0
2022-11-30 11:20:00,85.44,85.47,85.38,85.42,62861.0,74.7498,74.776,74.6973,74.7323,62861.0
2022-11-30 11:25:00,85.43,85.46,85.39,85.41,47149.0,74.741,74.7673,74.7061,74.7235,47149.0
2022-11-30 11:30:00,85.41,85.46,85.41,85.45,31547.0,74.7235,74.7673,74.7235,74.7585,31547.0
2022-11-30 11:35:00,85.44,85.55,85.44,85.54,30560.0,74.7498,74.846,74.7498,74.8373,30560.0
2022-11-30 11:40:00,85.55,85.55,85.5,85.5,30304.0,74.846,74.846,74.8023,74.8023,30304.0
2022-11-30 11:45:00,85.51,85.52,85.49,85.51,33355.0,74.811,74.8198,74.7935,74.811,33355.0
2022-11-30 11:50:00,85.52,85.55,85.47,85.47,25558.0,74.8198,74.846,74.776,74.776,25558.0
2022-11-30 11:55:00,85.48,85.53,85.46,85.5,15602.0,74.7848,74.8285,74.7673,74.8023,15602.0
2022-11-30 12:00:00,85.5,85.52,85.47,85.5,23857.0,74.8023,74.8198,74.776,74.8023,23857.0
2022-11-30 12:05:00,85.5,85.5,85.44,85.47,10870.0,74.8023,74.8023,74.7498,74.776,10870.0
2022-11-30 12:10:00,85.48,85.52,85.48,85.52,33068.0,74.7848,74.8198,74.7848,74.8198,33068.0
2022-11-30 12:15:00,85.51,85.52,85.43,85.43,19933.0,74.811,74.8198,74.741,74.741,19933.0
2022-11-30 12:20:00,85.42,85.43,85.39,85.41,71942.0,74.7323,74.741,74.7061,74.7235,71942.0
2022-11-30 12:25:00,85.42,85.42,85.4,85.4,22139.0,74.7323,74.7323,74.7148,74.7148,22139.0
2022-11-30 12:30:00,85.41,85.42,85.4,85.41,31724.0,74.7235,74.7323,74.7148,74.7235,31724.0
2022-11-30 12:35:00,85.41,85.41,85.33,85.34,40089.0,74.7235,74.7235,74.6536,74.6623,40089.0
2022-11-30 12:40:00,85.35,85.39,85.34,85.38,32288.0,74.6711,74.7061,74.6623,74.6973,32288.0
2022-11-30 12:45:00,85.37,85.38,85.34,85.36,10654.0,74.6886,74.6973,74.6623,74.6798,10654.0
2022-11-30 12:50:00,85.37,85.42,85.36,85.38,20492.0,74.6886,74.7323,74.6798,74.6973,20492.0
2022-11-30 12:55:00,85.4,85.43,85.34,85.34,20060.0,74.7148,74.741,74.6623,74.6623,20060.0
2022-11-30 13:00:00,85.35,85.43,85.35,85.42,21762.0,74.6711,74.741,74.6711,74.7323,21762.0
2022-11-30 13:05:00,85.42,85.47,85.41,85.47,8063.0,74.7323,74.776,74.7235,74.776,8063.0
2022-11-30 13:10:00,85.46,85.51,85.44,85.51,16767.0,74.7673,74.811,74.7498,74.811,16767.0
2022-11-30 13:15:00,85.52,85.52,85.45,85.45,17328.0,74.8198,74.8198,74.7585,74.7585,17328.0
2022-11-30 13:20:00,85.45,85.47,85.41,85.42,21415.0,74.7585,74.776,74.7235,74.7323,21415.0
2022-11-30 13:25:00,85.42,85.5,85.41,85.48,89442.0,74.7323,74.8023,74.7235,74.7848,89442.0
2022-11-30 13:30:00,85.48,85.85,85.34,85.61,102610.0,74.7848,75.1085,74.6623,74.8985,102610.0
2022-11-30 13:35:00,85.65,86.1,85.64,85.96,115260.0,74.9335,75.3272,74.9248,75.2047,115260.0
2022-11-30 13:40:00,85.97,86.07,85.9,85.98,147797.0,75.2135,75.301,75.1522,75.2222,147797.0
2022-11-30 13:45:00,86.0,86.0,85.75,85.82,92608.0,75.2397,75.2397,75.021,75.0823,92608.0
2022-11-30 13:50:00,85.86,85.91,85.84,85.91,39507.0,75.1172,75.161,75.0997,75.161,39507.0
2022-11-30 13:55:00,85.95,86.19,85.9,86.13,54668.0,75.196,75.406,75.1522,75.3535,54668.0
2022-11-30 14:00:00,86.11,86.4,86.11,86.4,155095.0,75.336,75.5897,75.336,75.5897,155095.0
2022-11-30 14:05:00,86.36,86.53,86.33,86.34,212381.0,75.5547,75.7034,75.5284,75.5372,212381.0
2022-11-30 14:10:00,86.33,86.43,86.32,86.38,85933.0,75.5284,75.6159,75.5197,75.5722,85933.0
2022-11-30 14:15:00,86.38,86.5,86.36,86.5,39306.0,75.5722,75.6772,75.5547,75.6772,39306.0
2022-11-30 14:20:00,86.5,86.58,86.43,86.43,112693.0,75.6772,75.7472,75.6159,75.6159,112693.0
2022-11-30 14:25:00,86.44,86.45,86.32,86.34,21804.0,75.6247,75.6334,75.5197,75.5372,21804.0
2022-11-30 14:30:00,86.33,86.33,86.25,86.32,124027.0,75.5284,75.5284,75.4584,75.5197,124027.0
2022-11-30 14:35:00,86.32,86.32,86.24,86.26,56303.0,75.5197,75.5197,75.4497,75.4672,56303.0
2022-11-30 14:40:00,86.26,86.32,86.19,86.2,60480.0,75.4672,75.5197,75.406,75.4147,60480.0
2022-11-30 14:45:00,86.2,86.25,86.15,86.25,99762.0,75.4147,75.4584,75.371,75.4584,99762.0
2022-11-30 14:50:00,86.25,86.3,86.22,86.25,15788.0,75.4584,75.5022,75.4322,75.4584,15788.0
2022-11-30 14:55:00,86.27,86.27,86.21,86.24,20386.0,75.4759,75.4759,75.4235,75.4497,20386.0
2022-11-30 15:00:00,86.25,86.27,86.19,86.27,28037.0,75.4584,75.4759,75.406,75.4759,28037.0
2022-11-30 15:05:00,86.25,86.3,86.23,86.28,15929.0,75.4584,75.5022,75.441,75.4847,15929.0
2022-11-30 15:10:00,86.29,86.3,86.25,86.28,27064.0,75.4934,75.5022,75.4584,75.4847,27064.0
2022-11-30 15:15:00,86.28,86.34,86.27,86.33,29483.0,75.4847,75.5372,75.4759,75.5284,29483.0
2022-11-30 15:20:00,86.34,86.39,86.33,86.39,25738.0,75.5372,75.5809,75.5284,75.5809,25738.0
2022-11-30 15:25:00,86.39,86.41,86.36,86.41,25059.0,75.5809,75.5984,75.5547,75.5984,25059.0
2022-11-30 15:30:00,86.41,86.42,86.36,86.37,55988.0,75.5984,75.6072,75.5547,75.5634,55988.0
2022-11-30 15:35:00,86.37,86.41,86.33,86.38,31880.0,75.5634,75.5984,75.5284,75.5722,31880.0
2022-11-30 15:40:00,86.37,86.41,86.34,86.36,101255.0,75.5634,75.5984,75.5372,75.5547,101255.0
2022-11-30 15:45:00,86.36,86.38,86.33,86.36,81385.0,75.5547,75.5722,75.5284,75.5547,81385.0
2022-11-30 15:50:00,86.36,86.37,86.26,86.27,209994.0,75.5547,75.5634,75.4672,75.4759,209994.0
2022-11-30 15:55:00,86.27,86.42,86.26,86.39,318142.0,75.4759,75.6072,75.4672,75.5809,318142.0
2022-12-01 09:30:00,86.53,86.8,86.42,86.63,286496.0,75.996,76.2332,75.8994,76.0838,286496.0
2022-12-01 09:35:00,86.64,86.69,86.56,86.6,166940.0,76.0926,76.1365,76.0224,76.0575,166940.0
2022-12-01 09:40:00,86.61,86.62,86.54,86.61,262500.0,76.0663,76.0751,76.0048,76.0663,262500.0
2022-12-01 09:45:00,86.62,86.65,86.6,86.61,131771.0,76.0751,76.1014,76.0575,76.0663,131771.0
2022-12-01 09:50:00,86.61,86.78,86.6,86.78,155672.0,76.0663,76.2156,76.0575,76.2156,155672.0
2022-12-01 09:55:00,86.78,87.0,86.77,86.93,146986.0,76.2156,76.4088,76.2068,76.3473,146986.0
2022-12-01 10:00:00,86.92,87.01,86.79,86.85,556641.0,76.3385,76.4176,76.2244,76.2771,556641.0
2022-12-01 10:05:00,86.85,86.85,86.64,86.65,77733.0,76.2771,76.2771,76.0926,76.1014,77733.0
2022-12-01 10:10:00,86.64,86.64,86.39,86.45,69350.0,76.0926,76.0926,75.8731,75.9258,69350.0
2022-12-01 10:15:00,86.45,86.46,86.35,86.4,192976.0,75.9258,75.9345,75.8379,75.8818,192976.0
2022-12-01 10:20:00,86.39,86.46,86.35,86.4,361188.0,75.8731,75.9345,75.8379,75.8818,361188.0
2022-12-01 10:25:00,86.39,86.49,86.38,86.46,214677.0,75.8731,75.9609,75.8643,75.9345,214677.0
2022-12-01 10:30:00,86.45,86.47,86.35,86.45,79732.0,75.9258,75.9433,75.8379,75.9258,79732.0
2022-12-01 10:35:00,86.46,86.59,86.4,86.55,163178.0,75.9345,76.0487,75.8818,76.0136,163178.0
2022-12-01 10:40:00,86.56,86.56,86.46,86.56,115537.0,76.0224,76.0224,75.9345,76.0224,115537.0
2022-12-01 10:45:00,86.55,86.68,86.52,86.64,110234.0,76.0136,76.1278,75.9872,76.0926,110234.0
2022-12-01 10:50:00,86.64,86.73,86.6,86.71,114413.0,76.0926,76.1717,76.0575,76.1541,114413.0
2022-12-01 10:55:00,86.7,86.78,86.63,86.78,116487.0,76.1453,76.2156,76.0838,76.2156,116487.0
2022-12-01 11:00:00,86.78,86.79,86.73,86.75,49680.0,76.2156,76.2244,76.1717,76.1892,49680.0
2022-12-01 11:05:00,86.74,86.83,86.7,86.82,285327.0,76.1805,76.2595,76.1453,76.2507,285327.0
2022-12-01 11:10:00,86.81,86.81,86.75,86.77,89522.0,76.2419,76.2419,76.1892,76.2068,89522.0
2022-12-01 11:15:00,86.77,86.77,86.7,86.75,71559.0,76.2068,76.2068,76.1453,76.1892,71559.0
2022-12-01 11:20:00,86.75,86.76,86.68,86.72,71827.0,76.1892,76.198,76.1278,76.1629,71827.0
2022-12-01 11:25:00,86.73,86.78,86.69,86.76,83531.0,76.1717,76.2156,76.1365,76.198,83531.0
2022-12-01 11:30:00,86.76,86.87,86.75,86.87,117790.0,76.198,76.2946,76.1892,76.2946,117790.0
2022-12-01 11:35:00,86.86,87.0,86.79,86.91,227682.0,76.2858,76.4088,76.2244,76.3298,227682.0
2022-12-01 11:40:00,86.91,86.96,86.88,86.89,194873.0,76.3298,76.3737,76.3034,76.3122,194873.0
2022-12-01 11:45:00,86.89,86.91,86.83,86.88,132476.0,76.3122,76.3298,76.2595,76.3034,132476.0
2022-12-01 11:50:00,86.88,86.9,86.83,86.9,62086.0,76.3034,76.321,76.2595,76.321,62086.0
2022-12-01 11:55:00,86.9,86.96,86.88,86.92,161758.0,76.321,76.3737,76.3034,76.3385,161758.0
2022-12-01 12:00:00,86.92,86.94,86.83,86.84,51535.0,76.3385,76.3561,76.2595,76.2683,51535.0
2022-12-01 12:05:00,86.84,86.85,86.79,86.83,91134.0,76.2683,76.2771,76.2244,76.2595,91134.0
2022-12-01 12:10:00,86.83,87.0,86.82,86.98,124911.0,76.2595,76.4088,76.2507,76.3912,124911.0
2022-12-01 12:15:00,86.98,86.98,86.91,86.91,79737.0,76.3912,76.3912,76.3298,76.3298,79737.0
2022-12-01 12:20:00,86.91,87.08,86.9,87.08,100798.0,76.3298,76.4791,76.321,76.4791,100798.0
2022-12-01 12:25:00,87.08,87.13,87.07,87.07,89789.0,76.4791,76.523,76.4703,76.4703,89789.0
2022-12-01 12:30:00,87.08,87.16,87.07,87.09,84761.0,76.4791,76.5493,76.4703,76.4878,84761.0
2022-12-01 12:35:00,87.08,87.11,87.05,87.1,70479.0,76.4791,76.5054,76.4527,76.4966,70479.0
2022-12-01 12:40:00,87.11,87.22,87.1,87.19,204968.0,76.5054,76.602,76.4966,76.5757,204968.0
2022-12-01 12:45:00,87.19,87.31,87.18,87.27,155801.0,76.5757,76.6811,76.5669,76.6459,155801.0
2022-12-01 12:50:00,87.27,87.32,87.26,87.28,123812.0,76.6459,76.6898,76.6372,76.6547,123812.0
2022-12-01 12:55:00,87.28,87.33,87.23,87.31,208748.0,76.6547,76.6986,76.6108,76.6811,208748.0
2022-12-01 13:00:00,87.32,87.37,87.31,87.37,76967.0,76.6898,76.7338,76.6811,76.7338,76967.0
2022-12-01 13:05:00,87.37,87.45,87.35,87.45,90253.0,76.7338,76.804,76.7162,76.804,90253.0
2022-12-01 13:10:00,87.44,87.52,87.43,87.52,92930.0,76.7952,76.8655,76.7865,76.8655,92930.0
2022-12-01 13:15:00,87.52,87.59,87.46,87.5,319310.0,76.8655,76.927,76.8128,76.8479,319310.0
2022-12-01 13:20:00,87.49,87.56,87.47,87.55,250264.0,76.8392,76.9006,76.8216,76.8918,250264.0
2022-12-01 13:25:00,87.55,87.64,87.54,87.64,94007.0,76.8918,76.9709,76.8831,76.9709,94007.0
2022-12-01 13:30:00,87.64,87.75,87.5,87.52,223319.0,76.9709,77.0675,76.8479,76.8655,223319.0
2022-12-01 13:35:00,87.52,87.54,87.47,87.49,112146.0,76.8655,76.8831,76.8216,76.8392,112146.0
2022-12-01 13:40:00,87.5,87.51,87.41,87.48,146479.0,76.8479,76.8567,76.7689,76.8304,146479.0
2022-12-01 13:45:00,87.48,87.48,87.36,87.45,128839.0,76.8304,76.8304,76.725,76.804,128839.0
2022-12-01 13:50:00,87.46,87.46,87.3,87.34,108556.0,76.8128,76.8128,76.6723,76.7074,108556.0
2022-12-01 13:55:00,87.35,87.36,87.16,87.17,112584.0,76.7162,76.725,76.5493,76.5581,112584.0
2022-12-01 14:00:00,87.17,87.21,87.14,87.19,105356.0,76.5581,76.5932,76.5318,76.5757,105356.0
2022-12-01 14:05:00,87.18,87.25,87.18,87.24,132469.0,76.5669,76.6284,76.5669,76.6196,132469.0
2022-12-01 14:10:00,87.24,87.31,87.23,87.31,125634.0,76.6196,76.6811,76.6108,76.6811,125634.0
2022-12-01 14:15:00,87.3,87.36,87.27,87.34,89513.0,76.6723,76.725,76.6459,76.7074,89513.0
2022-12-01 14:20:00,87.34,87.36,87.33,87.36,105583.0,76.7074,76.725,76.6986,76.725,105583.0
2022-12-01 14:25:00,87.35,87.4,87.33,87.36,104681.0,76.7162,76.7601,76.6986,76.725,104681.0
2022-12-01 14:30:00,87.36,87.43,87.35,87.42,271072.0,76.725,76.7865,76.7162,76.7777,271072.0
2022-12-01 14:35:00,87.42,87.45,87.39,87.42,77560.0,76.7777,76.804,76.7513,76.7777,77560.0
2022-12-01 14:40:00,87.42,87.48,87.4,87.47,93580.0,76.7777,76.8304,76.7601,76.8216,93580.0
2022-12-01 14:45:00,87.47,87.53,87.44,87.53,145450.0,76.8216,76.8743,76.7952,76.8743,145450.0
2022-12-01 14:50:00,87.53,87.58,87.52,87.56,90990.0,76.8743,76.9182,76.8655,76.9006,90990.0
2022-12-01 14:55:00,87.56,87.57,87.45,87.53,102381.0,76.9006,76.9094,76.804,76.8743,102381.0
2022-12-01 15:00:00,87.54,87.56,87.49,87.54,81663.0,76.8831,76.9006,76.8392,76.8831,81663.0
2022-12-01 15:05:00,87.53,87.61,87.52,87.59,92684.0,76.8743,76.9445,76.8655,76.927,92684.0
2022-12-01 15:10:00,87.59,87.62,87.53,87.54,81890.0,76.927,76.9533,76.8743,76.8831,81890.0
2022-12-01 15:15:00,87.54,87.58,87.51,87.53,82642.0,76.8831,76.9182,76.8567,76.8743,82642.0
2022-12-01 15:20:00,87.53,87.59,87.52,87.59,81574.0,76.8743,76.927,76.8655,76.927,81574.0
2022-12-01 15:25:00,87.59,87.63,87.55,87.56,149556.0,76.927,76.9621,76.8918,76.9006,149556.0
2022-12-01 15:30:00,87.55,87.63,87.54,87.59,90567.0,76.8918,76.9621,76.8831,76.927,90567.0
2022-12-01 15:35:00,87.59,87.67,87.59,87.67,145622.0,76.927,76.9972,76.927,76.9972,145622.0
2022-12-01 15:40:00,87.67,87.76,87.66,87.76,194157.0,76.9972,77.0763,76.9885,77.0763,194157.0
2022-12-01 15:45:00,87.76,87.77,87.59,87.62,246216.0,77.0763,77.0851,76.927,76.9533,246216.0
2022-12-01 15:50:00,87.62,87.7,87.62,87.7,271581.0,76.9533,77.0236,76.9533,77.0236,271581.0
2022-12-01 15:55:00,87.7,87.86,87.68,87.78,1031696.0,77.0236,77.1641,77.006,77.0938,1031696.0
2022-12-02 09:30:00,86.51,86.74,86.31,86.6,195203.0,75.9785,76.1805,75.8028,76.0575,195203.0
2022-12-02 09:35:00,86.6,86.68,86.55,86.65,142078.0,76.0575,76.1278,76.0136,76.1014,142078.0
2022-12-02 09:40:00,86.67,86.75,86.63,86.74,295084.0,76.119,76.1892,76.0838,76.1805,295084.0
2022-12-02 09:45:00,86.74,86.78,86.67,86.77,314176.0,76.1805,76.2156,76.119,76.2068,314176.0
2022-12-02 09:50:00,86.77,86.81,86.67,86.75,198147.0,76.2068,76.2419,76.119,76.1892,198147.0
2022-12-02 09:55:00,86.76,86.8,86.72,86.75,102874.0,76.198,76.2332,76.1629,76.1892,102874.0
2022-12-02 10:00:00,86.75,86.77,86.65,86.66,136601.0,76.1892,76.2068,76.1014,76.1102,136601.0
2022-12-02 10:05:00,86.69,86.78,86.66,86.78,72169.0,76.1365,76.2156,76.1102,76.2156,72169.0
2022-12-02 10:10:00,86.77,86.85,86.76,86.83,57187.0,76.2068,76.2771,76.198,76.2595,57187.0
2022-12-02 10:15:00,86.84,86.84,86.66,86.71,54588.0,76.2683,76.2683,76.1102,76.1541,54588.0
2022-12-02 10:20:00,86.7,86.78,86.67,86.72,114017.0,76.1453,76.2156,76.119,76.1629,114017.0
2022-12-02 10:25:00,86.72,86.73,86.59,86.64,458132.0,76.1629,76.1717,76.0487,76.0926,458132.0
2022-12-02 10:30:00,86.65,86.74,86.64,86.71,61549.0,76.1014,76.1805,76.0926,76.1541,61549.0
2022-12-02 10:35:00,86.71,86.71,86.62,86.64,24259.0,76.1541,76.1541,76.0751,76.0926,24259.0
2022-12-02 10:40:00,86.65,86.69,86.54,86.6,184896.0,76.1014,76.1365,76.0048,76.0575,184896.0
2022-12-02 10:45:00,86.6,86.66,86.54,86.66,171336.0,76.0575,76.1102,76.0048,76.1102,171336.0
2022-12-02 10:50:00,86.66,86.72,86.65,86.7,70190.0,76.1102,76.1629,76.1014,76.1453,70190.0
2022-12-02 10:55:00,86.69,86.69,86.59,86.6,40187.0,76.1365,76.1365,76.0487,76.0575,40187.0
2022-12-02 11:00:00,86.6,86.7,86.53,86.7,141588.0,76.0575,76.1453,75.996,76.1453,141588.0
2022-12-02 11:05:00,86.7,86.71,86.59,86.62,37748.0,76.1453,76.1541,76.0487,76.0751,37748.0
2022-12-02 11:10:00,86.62,86.72,86.59,86.71,30880.0,76.0751,76.1629,76.0487,76.1541,30880.0
2022-12-02 11:15:00,86.69,86.71,86.64,86.66,13649.0,76.1365,76.1541,76.0926,76.1102,13649.0
2022-12-02 11:20:00,86.65,86.71,86.63,86.71,16031.0,76.1014,76.1541,76.0838,76.1541,16031.0
2022-12-02 11:25:00,86.71,86.78,86.68,86.78,27845.0,76.1541,76.2156,76.1278,76.2156,27845.0
2022-12-02 11:30:00,86.77,86.9,86.72,86.89,48205.0,76.2068,76.321,76.1629,76.3122,48205.0
2022-12-02 11:35:00,86.89,86.97,86.88,86.94,65645.0,76.3122,76.3825,76.3034,76.3561,65645.0
2022-12-02 11:40:00,86.94,87.01,86.93,87.01,32765.0,76.3561,76.4176,76.3473,76.4176,32765.0
2022-12-02 11:45:00,87.02,87.1,87.01,87.08,19519.0,76.4264,76.4966,76.4176,76.4791,19519.0
2022-12-02 11:50:00,87.09,87.09,86.98,87.0,21893.0,76.4878,76.4878,76.3912,76.4088,21893.0
2022-12-02 11:55:00,87.0,87.09,86.99,87.05,65532.0,76.4088,76.4878,76.4,76.4527,65532.0
2022-12-02 12:00:00,87.04,87.08,87.01,87.06,22544.0,76.4439,76.4791,76.4176,76.4615,22544.0
2022-12-02 12:05:00,87.05,87.1,87.03,87.08,20223.0,76.4527,76.4966,76.4352,76.4791,20223.0
2022-12-02 12:10:00,87.08,87.31,87.06,87.28,28997.0,76.4791,76.6811,76.4615,76.6547,28997.0
2022-12-02 12:15:00,87.27,87.27,87.18,87.21,52325.0,76.6459,76.6459,76.5669,76.5932,52325.0
2022-12-02 12:20:00,87.2,87.21,87.11,87.12,14969.0,76.5845,76.5932,76.5054,76.5142,14969.0
2022-12-02 12:25:00,87.14,87.15,87.1,87.14,10647.0,76.5318,76.5405,76.4966,76.5318,10647.0
2022-12-02 12:30:00,87.14,87.17,87.13,87.15,18964.0,76.5318,76.5581,76.523,76.5405,18964.0
2022-12-02 12:35:00,87.16,87.17,87.09,87.11,24865.0,76.5493,76.5581,76.4878,76.5054,24865.0
2022-12-02 12:40:00,87.1,87.12,87.06,87.1,13803.0,76.4966,76.5142,76.4615,76.4966,13803.0
2022-12-02 12:45:00,87.11,87.12,87.07,87.08,26621.0,76.5054,76.5142,76.4703,76.4791,26621.0
2022-12-02 12:50:00,87.07,87.12,87.07,87.12,68657.0,76.4703,76.5142,76.4703,76.5142,68657.0
2022-12-02 12:55:00,87.12,87.17,87.07,87.09,31060.0,76.5142,76.5581,76.4703,76.4878,31060.0
2022-12-02 13:00:00,87.09,87.15,87.08,87.1,19445.0,76.4878,76.5405,76.4791,76.4966,19445.0
2022-12-02 13:05:00,87.11,87.13,87.08,87.11,24056.0,76.5054,76.523,76.4791,76.5054,24056.0
2022-12-02 13:10:00,87.11,87.12,87.06,87.11,33039.0,76.5054,76.5142,76.4615,76.5054,33039.0
2022-12-02 13:15:00,87.1,87.11,87.07,87.09,18680.0,76.4966,76.5054,76.4703,76.4878,18680.0
2022-12-02 13:20:00,87.1,87.16,87.09,87.14,17392.0,76.4966,76.5493,76.4878,76.5318,17392.0
2022-12-02 13:25:00,87.14,87.16,87.1,87.16,16169.0,76.5318,76.5493,76.4966,76.5493,16169.0
2022-12-02 13:30:00,87.15,87.16,87.13,87.15,15589.0,76.5405,76.5493,76.523,76.5405,15589.0
2022-12-02 13:35:00,87.15,87.22,87.09,87.2,15471.0,76.5405,76.602,76.4878,76.5845,15471.0
2022-12-02 13:40:00,87.2,87.25,87.18,87.19,15127.0,76.5845,76.6284,76.5669,76.5757,15127.0
2022-12-02 13:45:00,87.2,87.23,87.16,87.22,47128.0,76.5845,76.6108,76.5493,76.602,47128.0
2022-12-02 13:50:00,87.22,87.24,87.2,87.22,13037.0,76.602,76.6196,76.5845,76.602,13037.0
2022-12-02 13:55:00,87.21,87.24,87.19,87.2,25241.0,76.5932,76.6196,76.5757,76.5845,25241.0
2022-12-02 14:00:00,87.21,87.22,87.19,87.21,22648.0,76.5932,76.602,76.5757,76.5932,22648.0
2022-12-02 14:05:00,87.22,87.23,87.18,87.19,15815.0,76.602,76.6108,76.5669,76.5757,15815.0
2022-12-02 14:10:00,87.19,87.25,87.17,87.25,13269.0,76.5757,76.6284,76.5581,76.6284,13269.0
2022-12-02 14:15:00,87.25,87.3,87.24,87.28,12063.0,76.6284,76.6723,76.6196,76.6547,12063.0
2022-12-02 14:20:00,87.29,87.31,87.23,87.3,25312.0,76.6635,76.6811,76.6108,76.6723,25312.0
2022-12-02 14:25:00,87.29,87.31,87.25,87.26,11601.0,76.6635,76.6811,76.6284,76.6372,11601.0
2022-12-02 14:30:00,87.26,87.29,87.22,87.27,24622.0,76.6372,76.6635,76.602,76.6459,24622.0
2022-12-02 14:35:00,87.26,87.28,87.24,87.27,22328.0,76.6372,76.6547,76.6196,76.6459,22328.0
2022-12-02 14:40:00,87.28,87.3,87.27,87.3,18444.0,76.6547,76.6723,76.6459,76.6723,18444.0
2022-12-02 14:45:00,87.29,87.31,87.25,87.31,13556.0,76.6635,76.6811,76.6284,76.6811,13556.0
2022-12-02 14:50:00,87.3,87.34,87.27,87.31,14944.0,76.6723,76.7074,76.6459,76.6811,14944.0
2022-12-02 14:55:00,87.31,87.4,87.3,87.36,82353.0,76.6811,76.7601,76.6723,76.725,82353.0
2022-12-02 15:00:00,87.35,87.36,87.31,87.34,37596.0,76.7162,76.725,76.6811,76.7074,37596.0
2022-12-02 15:05:00,87.34,87.44,87.34,87.41,36265.0,76.7074,76.7952,76.7074,76.7689,36265.0
2022-12-02 15:10:00,87.41,87.41,87.33,87.36,19852.0,76.7689,76.7689,76.6986,76.725,19852.0
2022-12-02 15:15:00,87.37,87.38,87.3,87.3,32205.0,76.7338,76.7425,76.6723,76.6723,32205.0
2022-12-02 15:20:00,87.3,87.32,87.28,87.3,33373.0,76.6723,76.6898,76.6547,76.6723,33373.0
2022-12-02 15:25:00,87.3,87.35,87.28,87.3,73632.0,76.6723,76.7162,76.6547,76.6723,73632.0
2022-12-02 15:30:00,87.29,87.31,87.25,87.26,73063.0,76.6635,76.6811,76.6284,76.6372,73063.0
2022-12-02 15:35:00,87.26,87.26,87.16,87.2,210472.0,76.6372,76.6372,76.5493,76.5845,210472.0
2022-12-02 15:40:00,87.21,87.24,87.19,87.23,41057.0,76.5932,76.6196,76.5757,76.6108,41057.0
2022-12-02 15:45:00,87.23,87.24,87.18,87.24,74281.0,76.6108,76.6196,76.5669,76.6196,74281.0
2022-12-02 15:50:00,87.24,87.33,87.22,87.32,174325.0,76.6196,76.6986,76.602,76.6898,174325.0
2022-12-02 15:55:00,87.33,87.44,87.32,87.43,186869.0,76.6986,76.7952,76.6898,76.7865,186869.0
2022-12-05 09:30:00,86.81,86.81,86.68,86.77,94946.0,76.2419,76.2419,76.1278,76.2068,94946.0
2022-12-05 09:35:00,86.8,86.83,86.75,86.75,43375.0,76.2332,76.2595,76.1892,76.1892,43375.0
2022-12-05 09:40:00,86.71,86.76,86.71,86.73,43801.0,76.1541,76.198,76.1541,76.1717,43801.0
2022-12-05 09:45:00,86.72,86.73,86.63,86.69,44921.0,76.1629,76.1717,76.0838,76.1365,44921.0
2022-12-05 09:50:00,86.67,86.7,86.62,86.64,100840.0,76.119,76.1453,76.0751,76.0926,100840.0
2022-12-05 09:55:00,86.64,86.65,86.57,86.57,67486.0,76.0926,76.1014,76.0312,76.0312,67486.0
2022-12-05 10:00:00,86.42,86.53,86.15,86.32,121960.0,75.8994,75.996,75.6623,75.8116,121960.0
2022-12-05 10:05:00,86.32,86.4,86.27,86.31,116188.0,75.8116,75.8818,75.7677,75.8028,116188.0
2022-12-05 10:10:00,86.3,86.43,86.29,86.39,195113.0,75.794,75.9082,75.7852,75.8731,195113.0
2022-12-05 10:15:00,86.4,86.4,86.29,86.29,69400.0,75.8818,75.8818,75.7852,75.7852,69400.0
2022-12-05 10:20:00,86.27,86.3,86.21,86.23,78800.0,75.7677,75.794,75.715,75.7325,78800.0
2022-12-05 10:25:00,86.23,86.32,86.23,86.3,54609.0,75.7325,75.8116,75.7325,75.794,54609.0
2022-12-05 10:30:00,86.3,86.5,86.27,86.5,588777.0,75.794,75.9697,75.7677,75.9697,588777.0
2022-12-05 10:35:00,86.5,86.54,86.47,86.53,31247.0,75.9697,76.0048,75.9433,75.996,31247.0
2022-12-05 10:40:00,86.53,86.58,86.49,86.56,18839.0,75.996,76.0399,75.9609,76.0224,18839.0
2022-12-05 10:45:00,86.57,86.68,86.54,86.67,70418.0,76.0312,76.1278,76.0048,76.119,70418.0
2022-12-05 10:50:00,86.67,86.73,86.65,86.69,167950.0,76.119,76.1717,76.1014,76.1365,167950.0
2022-12-05 10:55:00,86.7,86.8,86.7,86.8,74568.0,76.1453,76.2332,76.1453,76.2332,74568.0
2022-12-05 11:00:00,86.81,86.84,86.73,86.76,58413.0,76.2419,76.2683,76.1717,76.198,58413.0
2022-12-05 11:05:00,86.76,86.78,86.71,86.78,15264.0,76.198,76.2156,76.1541,76.2156,15264.0
2022-12-05 11:10:00,86.79,86.92,86.78,86.82,145737.0,76.2244,76.3385,76.2156,76.2507,145737.0
2022-12-05 11:15:00,86.81,86.82,86.73,86.74,43681.0,76.2419,76.2507,76.1717,76.1805,43681.0
2022-12-05 11:20:00,86.75,86.75,86.65,86.69,32506.0,76.1892,76.1892,76.1014,76.1365,32506.0
2022-12-05 11:25:00,86.69,86.69,86.51,86.54,279176.0,76.1365,76.1365,75.9785,76.0048,279176.0
2022-12-05 11:30:00,86.55,86.55,86.44,86.45,232500.0,76.0136,76.0136,75.917,75.9258,232500.0
2022-12-05 11:35:00,86.43,86.47,86.39,86.45,58966.0,75.9082,75.9433,75.8731,75.9258,58966.0
2022-12-05 11:40:00,86.45,86.5,86.43,86.49,49368.0,75.9258,75.9697,75.9082,75.9609,49368.0
2022-12-05 11:45:00,86.5,86.55,86.43,86.44,65552.0,75.9697,76.0136,75.9082,75.917,65552.0
2022-12-05 11:50:00,86.44,86.5,86.43,86.45,27731.0,75.917,75.9697,75.9082,75.9258,27731.0
2022-12-05 11:55:00,86.45,86.46,86.39,86.44,38560.0,75.9258,75.9345,75.8731,75.917,38560.0
2022-12-05 12:00:00,86.44,86.44,86.37,86.38,45681.0,75.917,75.917,75.8555,75.8643,45681.0
2022-12-05 12:05:00,86.39,86.45,86.39,86.42,31367.0,75.8731,75.9258,75.8731,75.8994,31367.0
2022-12-05 12:10:00,86.41,86.42,86.38,86.4,86394.0,75.8906,75.8994,75.8643,75.8818,86394.0
2022-12-05 12:15:00,86.4,86.43,86.38,86.39,57977.0,75.8818,75.9082,75.8643,75.8731,57977.0
2022-12-05 12:20:00,86.38,86.48,86.38,86.42,15948.0,75.8643,75.9521,75.8643,75.8994,15948.0
2022-12-05 12:25:00,86.43,86.44,86.38,86.41,30843.0,75.9082,75.917,75.8643,75.8906,30843.0
2022-12-05 12:30:00,86.4,86.41,86.33,86.33,28770.0,75.8818,75.8906,75.8204,75.8204,28770.0
2022-12-05 12:35:00,86.33,86.38,86.33,86.35,76090.0,75.8204,75.8643,75.8204,75.8379,76090.0
2022-12-05 12:40:00,86.34,86.35,86.3,86.3,13945.0,75.8292,75.8379,75.794,75.794,13945.0
2022-12-05 12:45:00,86.31,86.38,86.31,86.37,7560.0,75.8028,75.8643,75.8028,75.8555,7560.0
2022-12-05 12:50:00,86.38,86.38,86.3,86.31,23973.0,75.8643,75.8643,75.794,75.8028,23973.0
2022-12-05 12:55:00,86.31,86.35,86.31,86.35,11509.0,75.8028,75.8379,75.8028,75.8379,11509.0
2022-12-05 13:00:00,86.36,86.38,86.33,86.36,54049.0,75.8467,75.8643,75.8204,75.8467,54049.0
2022-12-05 13:05:00,86.36,86.36,86.32,86.33,17410.0,75.8467,75.8467,75.8116,75.8204,17410.0
2022-12-05 13:10:00,86.34,86.36,86.33,86.35,5831.0,75.8292,75.8467,75.8204,75.8379,5831.0
2022-12-05 13:15:00,86.36,86.36,86.34,86.36,13521.0,75.8467,75.8467,75.8292,75.8467,13521.0
2022-12-05 13:20:00,86.36,86.36,86.31,86.31,22955.0,75.8467,75.8467,75.8028,75.8028,22955.0
2022-12-05 13:25:00,86.31,86.36,86.31,86.34,15338.0,75.8028,75.8467,75.8028,75.8292,15338.0
2022-12-05 13:30:00,86.34,86.35,86.34,86.34,10364.0,75.8292,75.8379,75.8292,75.8292,10364.0
2022-12-05 13:35:00,86.35,86.38,86.33,86.37,22012.0,75.8379,75.8643,75.8204,75.8555,22012.0
2022-12-05 13:40:00,86.38,86.39,86.32,86.34,21489.0,75.8643,75.8731,75.8116,75.8292,21489.0
2022-12-05 13:45:00,86.34,86.35,86.27,86.28,29252.0,75.8292,75.8379,75.7677,75.7765,29252.0
2022-12-05 13:50:00,86.28,86.3,86.22,86.23,65415.0,75.7765,75.794,75.7238,75.7325,65415.0
2022-12-05 13:55:00,86.23,86.23,86.17,86.2,76331.0,75.7325,75.7325,75.6798,75.7062,76331.0
2022-12-05 14:00:00,86.2,86.21,86.11,86.12,94255.0,75.7062,75.715,75.6272,75.6359,94255.0
2022-12-05 14:05:00,86.13,86.15,86.09,86.15,35756.0,75.6447,75.6623,75.6096,75.6623,35756.0
2022-12-05 14:10:00,86.16,86.18,86.13,86.17,39676.0,75.6711,75.6886,75.6447,75.6798,39676.0
2022-12-05 14:15:00,86.16,86.16,86.1,86.11,89603.0,75.6711,75.6711,75.6184,75.6272,89603.0
2022-12-05 14:20:00,86.11,86.16,86.11,86.13,21475.0,75.6272,75.6711,75.6272,75.6447,21475.0
2022-12-05 14:25:00,86.14,86.15,86.12,86.15,25592.0,75.6535,75.6623,75.6359,75.6623,25592.0
2022-12-05 14:30:00,86.15,86.16,86.13,86.14,69375.0,75.6623,75.6711,75.6447,75.6535,69375.0
2022-12-05 14:35:00,86.14,86.15,86.13,86.13,9770.0,75.6535,75.6623,75.6447,75.6447,9770.0
2022-12-05 14:40:00,86.13,86.15,86.09,86.13,63074.0,75.6447,75.6623,75.6096,75.6447,63074.0
2022-12-05 14:45:00,86.13,86.14,86.04,86.09,38687.0,75.6447,75.6535,75.5657,75.6096,38687.0
2022-12-05 14:50:00,86.09,86.13,86.07,86.13,56006.0,75.6096,75.6447,75.592,75.6447,56006.0
2022-12-05 14:55:00,86.13,86.17,86.1,86.15,61177.0,75.6447,75.6798,75.6184,75.6623,61177.0
2022-12-05 15:00:00,86.15,86.18,86.15,86.17,43153.0,75.6623,75.6886,75.6623,75.6798,43153.0
2022-12-05 15:05:00,86.17,86.17,86.11,86.12,35166.0,75.6798,75.6798,75.6272,75.6359,35166.0
2022-12-05 15:10:00,86.12,86.12,86.07,86.08,72375.0,75.6359,75.6359,75.592,75.6008,72375.0
2022-12-05 15:15:00,86.08,86.08,85.97,85.98,147571.0,75.6008,75.6008,75.5042,75.513,147571.0
2022-12-05 15:20:00,85.98,86.05,85.97,86.04,76121.0,75.513,75.5745,75.5042,75.5657,76121.0
2022-12-05 15:25:00,86.04,86.05,86.01,86.03,55071.0,75.5657,75.5745,75.5393,75.5569,55071.0
2022-12-05 15:30:00,86.03,86.09,86.0,86.09,66319.0,75.5569,75.6096,75.5305,75.6096,66319.0
2022-12-05 15:35:00,86.09,86.11,86.04,86.05,106767.0,75.6096,75.6272,75.5657,75.5745,106767.0
2022-12-05 15:40:00,86.05,86.07,86.02,86.04,115360.0,75.5745,75.592,75.5481,75.5657,115360.0
2022-12-05 15:45:00,86.04,86.08,86.03,86.06,107619.0,75.5657,75.6008,75.5569,75.5832,107619.0
2022-12-05 15:50:00,86.06,86.08,86.04,86.05,205061.0,75.5832,75.6008,75.5657,75.5745,205061.0
2022-12-05 15:55:00,86.07,86.13,86.06,86.1,240231.0,75.592,75.6447,75.5832,75.6184,240231.0
2022-12-06 09:30:00,85.97,86.03,85.78,85.91,134714.0,75.5042,75.5569,75.3373,75.4515,134714.0
2022-12-06 09:35:00,85.91,85.94,85.87,85.92,26655.0,75.4515,75.4778,75.4164,75.4603,26655.0
2022-12-06 09:40:00,85.92,86.01,85.83,85.98,523254.0,75.4603,75.5393,75.3812,75.513,523254.0
2022-12-06 09:45:00,85.97,85.99,85.86,85.97,81934.0,75.5042,75.5218,75.4076,75.5042,81934.0
2022-12-06 09:50:00,85.96,85.98,85.84,85.84,107396.0,75.4954,75.513,75.39,75.39,107396.0
2022-12-06 09:55:00,85.85,85.88,85.7,85.7,73137.0,75.3988,75.4251,75.2671,75.2671,73137.0
2022-12-06 10:00:00,85.7,85.79,85.68,85.75,20285.0,75.2671,75.3461,75.2495,75.311,20285.0
2022-12-06 10:05:00,85.76,85.8,85.65,85.72,147446.0,75.3198,75.3549,75.2231,75.2846,147446.0
2022-12-06 10:10:00,85.72,85.76,85.71,85.75,79667.0,75.2846,75.3198,75.2758,75.311,79667.0
2022-12-06 10:15:00,85.76,85.76,85.73,85.76,62805.0,75.3198,75.3198,75.2934,75.3198,62805.0
2022-12-06 10:20:00,85.77,85.87,85.77,85.86,23801.0,75.3285,75.4164,75.3285,75.4076,23801.0
2022-12-06 10:25:00,85.86,85.88,85.79,85.79,49500.0,75.4076,75.4251,75.3461,75.3461,49500.0
2022-12-06 10:30:00,85.8,85.83,85.78,85.78,30500.0,75.3549,75.3812,75.3373,75.3373,30500.0
2022-12-06 10:35:00,85.78,85.8,85.7,85.74,44291.0,75.3373,75.3549,75.2671,75.3022,44291.0
2022-12-06 10:40:00,85.75,85.85,85.71,85.84,49830.0,75.311,75.3988,75.2758,75.39,49830.0
2022-12-06 10:45:00,85.84,85.86,85.81,85.84,68263.0,75.39,75.4076,75.3637,75.39,68263.0
2022-12-06 10:50:00,85.84,85.84,85.8,85.8,42546.0,75.39,75.39,75.3549,75.3549,42546.0
2022-12-06 10:55:00,85.81,85.82,85.77,85.8,120523.0,75.3637,75.3725,75.3285,75.3549,120523.0
2022-12-06 11:00:00,85.8,85.85,85.78,85.8,36672.0,75.3549,75.3988,75.3373,75.3549,36672.0
2022-12-06 11:05:00,85.8,85.84,85.79,85.81,44695.0,75.3549,75.39,75.3461,75.3637,44695.0
2022-12-06 11:10:00,85.82,85.85,85.79,85.8,27215.0,75.3725,75.3988,75.3461,75.3549,27215.0
2022-12-06 11:15:00,85.8,85.82,85.76,85.81,47983.0,75.3549,75.3725,75.3198,75.3637,47983.0
2022-12-06 11:20:00,85.81,85.85,85.81,85.83,98862.0,75.3637,75.3988,75.3637,75.3812,98862.0
2022-12-06 11:25:00,85.83,85.85,85.81,85.83,57561.0,75.3812,75.3988,75.3637,75.3812,57561.0
2022-12-06 11:30:00,85.82,85.88,85.81,85.83,46885.0,75.3725,75.4251,75.3637,75.3812,46885.0
2022-12-06 11:35:00,85.83,85.86,85.8,85.82,47473.0,75.3812,75.4076,75.3549,75.3725,47473.0
2022-12-06 11:40:00,85.82,85.84,85.8,85.83,31701.0,75.3725,75.39,75.3549,75.3812,31701.0
2022-12-06 11:45:00,85.84,85.84,85.74,85.75,73005.0,75.39,75.39,75.3022,75.311,73005.0
2022-12-06 11:50:00,85.75,85.76,85.65,85.66,59731.0,75.311,75.3198,75.2231,75.2319,59731.0
2022-12-06 11:55:00,85.65,85.69,85.63,85.65,124574.0,75.2231,75.2583,75.2056,75.2231,124574.0
2022-12-06 12:00:00,85.65,85.68,85.63,85.65,113942.0,75.2231,75.2495,75.2056,75.2231,113942.0
2022-12-06 12:05:00,85.64,85.67,85.61,85.67,20727.0,75.2144,75.2407,75.188,75.2407,20727.0
2022-12-06 12:10:00,85.67,85.71,85.66,85.69,58881.0,75.2407,75.2758,75.2319,75.2583,58881.0
2022-12-06 12:15:00,85.69,85.7,85.6,85.65,45151.0,75.2583,75.2671,75.1792,75.2231,45151.0
2022-12-06 12:20:00,85.65,85.68,85.61,85.64,25446.0,75.2231,75.2495,75.188,75.2144,25446.0
2022-12-06 12:25:00,85.63,85.63,85.52,85.52,145022.0,75.2056,75.2056,75.109,75.109,145022.0
2022-12-06 12:30:00,85.53,85.56,85.51,85.56,105483.0,75.1178,75.1441,75.1002,75.1441,105483.0
2022-12-06 12:35:00,85.57,85.58,85.51,85.53,52538.0,75.1529,75.1617,75.1002,75.1178,52538.0
2022-12-06 12:40:00,85.53,85.56,85.48,85.48,50372.0,75.1178,75.1441,75.0738,75.0738,50372.0
2022-12-06 12:45:00,85.48,85.51,85.48,85.51,60925.0,75.0738,75.1002,75.0738,75.1002,60925.0
2022-12-06 12:50:00,85.51,85.51,85.42,85.45,118172.0,75.1002,75.1002,75.0211,75.0475,118172.0
2022-12-06 12:55:00,85.46,85.54,85.44,85.47,59188.0,75.0563,75.1265,75.0387,75.0651,59188.0
2022-12-06 13:00:00,85.45,85.47,85.43,85.47,75744.0,75.0475,75.0651,75.0299,75.0651,75744.0
2022-12-06 13:05:00,85.47,85.47,85.41,85.41,22438.0,75.0651,75.0651,75.0124,75.0124,22438.0
2022-12-06 13:10:00,85.41,85.41,85.4,85.41,9178.0,75.0124,75.0124,75.0036,75.0124,9178.0
2022-12-06 13:15:00,85.41,85.44,85.38,85.42,64691.0,75.0124,75.0387,74.986,75.0211,64691.0
2022-12-06 13:20:00,85.42,85.44,85.4,85.42,50630.0,75.0211,75.0387,75.0036,75.0211,50630.0
2022-12-06 13:25:00,85.43,85.43,85.4,85.43,66765.0,75.0299,75.0299,75.0036,75.0299,66765.0
2022-12-06 13:30:00,85.44,85.44,85.38,85.39,38327.0,75.0387,75.0387,74.986,74.9948,38327.0
2022-12-06 13:35:00,85.39,85.42,85.38,85.41,20114.0,74.9948,75.0211,74.986,75.0124,20114.0
2022-12-06 13:40:00,85.42,85.48,85.41,85.45,64082.0,75.0211,75.0738,75.0124,75.0475,64082.0
2022-12-06 13:45:00,85.46,85.47,85.44,85.45,55220.0,75.0563,75.0651,75.0387,75.0475,55220.0
2022-12-06 13:50:00,85.44,85.45,85.43,85.43,29110.0,75.0387,75.0475,75.0299,75.0299,29110.0
2022-12-06 13:55:00,85.43,85.44,85.39,85.42,47175.0,75.0299,75.0387,74.9948,75.0211,47175.0
2022-12-06 14:00:00,85.43,85.45,85.41,85.44,51070.0,75.0299,75.0475,75.0124,75.0387,51070.0
2022-12-06 14:05:00,85.44,85.46,85.42,85.43,260351.0,75.0387,75.0563,75.0211,75.0299,260351.0
2022-12-06 14:10:00,85.43,85.48,85.43,85.48,82183.0,75.0299,75.0738,75.0299,75.0738,82183.0
2022-12-06 14:15:00,85.48,85.5,85.46,85.48,26959.0,75.0738,75.0914,75.0563,75.0738,26959.0
2022-12-06 14:20:00,85.47,85.48,85.46,85.47,19731.0,75.0651,75.0738,75.0563,75.0651,19731.0
2022-12-06 14:25:00,85.48,85.54,85.43,85.43,148533.0,75.0738,75.1265,75.0299,75.0299,148533.0
2022-12-06 14:30:00,85.43,85.44,85.37,85.4,113953.0,75.0299,75.0387,74.9772,75.0036,113953.0
2022-12-06 14:35:00,85.39,85.44,85.38,85.44,80823.0,74.9948,75.0387,74.986,75.0387,80823.0
2022-12-06 14:40:00,85.44,85.52,85.43,85.51,184613.0,75.0387,75.109,75.0299,75.1002,184613.0
2022-12-06 14:45:00,85.5,85.52,85.47,85.48,38778.0,75.0914,75.109,75.0651,75.0738,38778.0
2022-12-06 14:50:00,85.48,85.59,85.46,85.56,105611.0,75.0738,75.1705,75.0563,75.1441,105611.0
2022-12-06 14:55:00,85.55,85.55,85.51,85.52,46511.0,75.1353,75.1353,75.1002,75.109,46511.0
2022-12-06 15:00:00,85.52,85.62,85.51,85.59,100117.0,75.109,75.1968,75.1002,75.1705,100117.0
2022-12-06 15:05:00,85.6,85.6,85.55,85.56,24402.0,75.1792,75.1792,75.1353,75.1441,24402.0
2022-12-06 15:10:00,85.56,85.56,85.52,85.54,61478.0,75.1441,75.1441,75.109,75.1265,61478.0
2022-12-06 15:15:00,85.54,85.58,85.52,85.54,75863.0,75.1265,75.1617,75.109,75.1265,75863.0
2022-12-06 15:20:00,85.54,85.59,85.54,85.58,42913.0,75.1265,75.1705,75.1265,75.1617,42913.0
2022-12-06 15:25:00,85.57,85.57,85.52,85.55,57057.0,75.1529,75.1529,75.109,75.1353,57057.0
2022-12-06 15:30:00,85.55,85.58,85.53,85.54,28323.0,75.1353,75.1617,75.1178,75.1265,28323.0
2022-12-06 15:35:00,85.54,85.55,85.5,85.52,49677.0,75.1265,75.1353,75.0914,75.109,49677.0
2022-12-06 15:40:00,85.52,85.58,85.51,85.58,159934.0,75.109,75.1617,75.1002,75.1617,159934.0
2022-12-06 15:45:00,85.58,85.61,85.56,85.6,59391.0,75.1617,75.188,75.1441,75.1792,59391.0
2022-12-06 15:50:00,85.61,85.64,85.59,85.59,139146.0,75.188,75.2144,75.1705,75.1705,139146.0
2022-12-06 15:55:00,85.59,85.67,85.59,85.62,357084.0,75.1705,75.2407,75.1705,75.1968,357084.0
2022-12-07 09:30:00,86.14,86.35,86.13,86.31,154887.0,75.6535,75.8379,75.6447,75.8028,154887.0
2022-12-07 09:35:00,86.32,86.45,86.32,86.38,155257.0,75.8116,75.9258,75.8116,75.8643,155257.0
2022-12-07 09:40:00,86.38,86.41,86.33,86.33,121109.0,75.8643,75.8906,75.8204,75.8204,121109.0
2022-12-07 09:45:00,86.33,86.37,86.23,86.26,57319.0,75.8204,75.8555,75.7325,75.7589,57319.0
2022-12-07 09:50:00,86.26,86.32,86.19,86.22,37254.0,75.7589,75.8116,75.6974,75.7238,37254.0
2022-12-07 09:55:00,86.22,86.3,86.2,86.27,108152.0,75.7238,75.794,75.7062,75.7677,108152.0
2022-12-07 10:00:00,86.25,86.36,86.18,86.36,87176.0,75.7501,75.8467,75.6886,75.8467,87176.0
2022-12-07 10:05:00,86.35,86.44,86.33,86.34,129796.0,75.8379,75.917,75.8204,75.8292,129796.0
2022-12-07 10:10:00,86.35,86.5,86.24,86.36,167366.0,75.8379,75.9697,75.7413,75.8467,167366.0
2022-12-07 10:15:00,86.35,86.51,86.32,86.43,98604.0,75.8379,75.9785,75.8116,75.9082,98604.0
2022-12-07 10:20:00,86.42,86.51,86.36,86.42,151198.0,75.8994,75.9785,75.8467,75.8994,151198.0
2022-12-07 10:25:00,86.42,86.47,86.34,86.47,37167.0,75.8994,75.9433,75.8292,75.9433,37167.0
2022-12-07 10:30:00,86.48,86.49,86.39,86.4,23584.0,75.9521,75.9609,75.8731,75.8818,23584.0
2022-12-07 10:35:00,86.4,86.43,86.37,86.37,11753.0,75.8818,75.9082,75.8555,75.8555,11753.0
2022-12-07 10:40:00,86.34,86.5,86.34,86.5,94301.0,75.8292,75.9697,75.8292,75.9697,94301.0
2022-12-07 10:45:00,86.5,86.53,86.46,86.53,44792.0,75.9697,75.996,75.9345,75.996,44792.0
2022-12-07 10:50:00,86.52,86.69,86.48,86.68,173373.0,75.9872,76.1365,75.9521,76.1278,173373.0
2022-12-07 10:55:00,86.67,86.69,86.6,86.63,125072.0,76.119,76.1365,76.0575,76.0838,125072.0
2022-12-07 11:00:00,86.63,86.64,86.56,86.61,197452.0,76.0838,76.0926,76.0224,76.0663,197452.0
2022-12-07 11:05:00,86.61,86.62,86.52,86.52,150259.0,76.0663,76.0751,75.9872,75.9872,150259.0
2022-12-07 11:10:00,86.53,86.57,86.46,86.46,54282.0,75.996,76.0312,75.9345,75.9345,54282.0
2022-12-07 11:15:00,86.47,86.55,86.46,86.51,25149.0,75.9433,76.0136,75.9345,75.9785,25149.0
2022-12-07 11:20:00,86.51,86.51,86.34,86.34,121030.0,75.9785,75.9785,75.8292,75.8292,121030.0
2022-12-07 11:25:00,86.34,86.39,86.33,86.36,48652.0,75.8292,75.8731,75.8204,75.8467,48652.0
2022-12-07 11:30:00,86.35,86.41,86.26,86.38,120222.0,75.8379,75.8906,75.7589,75.8643,120222.0
2022-12-07 11:35:00,86.38,86.47,86.35,86.36,123323.0,75.8643,75.9433,75.8379,75.8467,123323.0
2022-12-07 11:40:00,86.36,86.4,86.34,86.35,81235.0,75.8467,75.8818,75.8292,75.8379,81235.0
2022-12-07 11:45:00,86.36,86.46,86.35,86.42,228981.0,75.8467,75.9345,75.8379,75.8994,228981.0
2022-12-07 11:50:00,86.42,86.46,86.38,86.4,118155.0,75.8994,75.9345,75.8643,75.8818,118155.0
2022-12-07 11:55:00,86.4,86.52,86.39,86.48,127952.0,75.8818,75.9872,75.8731,75.9521,127952.0
2022-12-07 12:00:00,86.48,86.57,86.39,86.43,56720.0,75.9521,76.0312,75.8731,75.9082,56720.0
2022-12-07 12:05:00,86.43,86.47,86.39,86.43,27563.0,75.9082,75.9433,75.8731,75.9082,27563.0
2022-12-07 12:10:00,86.43,86.46,86.41,86.46,37948.0,75.9082,75.9345,75.8906,75.9345,37948.0
2022-12-07 12:15:00,86.46,86.53,86.44,86.45,21835.0,75.9345,75.996,75.917,75.9258,21835.0
2022-12-07 12:20:00,86.45,86.57,86.45,86.53,24588.0,75.9258,76.0312,75.9258,75.996,24588.0
2022-12-07 12:25:00,86.54,86.59,86.52,86.53,13458.0,76.0048,76.0487,75.9872,75.996,13458.0
2022-12-07 12:30:00,86.54,86.56,86.51,86.54,21963.0,76.0048,76.0224,75.9785,76.0048,21963.0
2022-12-07 12:35:00,86.54,86.58,86.53,86.55,28486.0,76.0048,76.0399,75.996,76.0136,28486.0
2022-12-07 12:40:00,86.55,86.63,86.54,86.58,29060.0,76.0136,76.0838,76.0048,76.0399,29060.0
2022-12-07 12:45:00,86.58,86.63,86.56,86.59,109643.0,76.0399,76.0838,76.0224,76.0487,109643.0
2022-12-07 12:50:00,86.59,86.64,86.58,86.62,27607.0,76.0487,76.0926,76.0399,76.0751,27607.0
2022-12-07 12:55:00,86.62,86.65,86.59,86.63,37526.0,76.0751,76.1014,76.0487,76.0838,37526.0
2022-12-07 13:00:00,86.65,86.68,86.62,86.62,21740.0,76.1014,76.1278,76.0751,76.0751,21740.0
2022-12-07 13:05:00,86.63,86.67,86.59,86.67,22900.0,76.0838,76.119,76.0487,76.119,22900.0
2022-12-07 13:10:00,86.67,86.67,86.64,86.67,11976.0,76.119,76.119,76.0926,76.119,11976.0
2022-12-07 13:15:00,86.67,86.7,86.64,86.68,25432.0,76.119,76.1453,76.0926,76.1278,25432.0
2022-12-07 13:20:00,86.68,86.68,86.56,86.6,74579.0,76.1278,76.1278,76.0224,76.0575,74579.0
2022-12-07 13:25:00,86.6,86.61,86.57,86.59,16159.0,76.0575,76.0663,76.0312,76.0487,16159.0
2022-12-07 13:30:00,86.59,86.63,86.56,86.62,10801.0,76.0487,76.0838,76.0224,76.0751,10801.0
2022-12-07 13:35:00,86.61,86.63,86.57,86.63,12927.0,76.0663,76.0838,76.0312,76.0838,12927.0
2022-12-07 13:40:00,86.62,86.65,86.61,86.64,9842.0,76.0751,76.1014,76.0663,76.0926,9842.0
2022-12-07 13:45:00,86.63,86.66,86.59,86.64,34216.0,76.0838,76.1102,76.0487,76.0926,34216.0
2022-12-07 13:50:00,86.64,86.66,86.57,86.6,27078.0,76.0926,76.1102,76.0312,76.0575,27078.0
2022-12-07 13:55:00,86.6,86.6,86.54,86.59,15700.0,76.0575,76.0575,76.0048,76.0487,15700.0
2022-12-07 14:00:00,86.59,86.6,86.53,86.56,41416.0,76.0487,76.0575,75.996,76.0224,41416.0
2022-12-07 14:05:00,86.56,86.61,86.55,86.59,26650.0,76.0224,76.0663,76.0136,76.0487,26650.0
2022-12-07 14:10:00,86.6,86.63,86.55,86.6,51385.0,76.0575,76.0838,76.0136,76.0575,51385.0
2022-12-07 14:15:00,86.61,86.62,86.58,86.6,40430.0,76.0663,76.0751,76.0399,76.0575,40430.0
2022-12-07 14:20:00,86.59,86.62,86.55,86.62,18218.0,76.0487,76.0751,76.0136,76.0751,18218.0
2022-12-07 14:25:00,86.62,86.65,86.57,86.62,53376.0,76.0751,76.1014,76.0312,76.0751,53376.0
2022-12-07 14:30:00,86.63,86.66,86.58,86.65,33834.0,76.0838,76.1102,76.0399,76.1014,33834.0
2022-12-07 14:35:00,86.65,86.68,86.63,86.67,19961.0,76.1014,76.1278,76.0838,76.119,19961.0
2022-12-07 14:40:00,86.67,86.75,86.66,86.75,38852.0,76.119,76.1892,76.1102,76.1892,38852.0
2022-12-07 14:45:00,86.75,86.77,86.71,86.73,46070.0,76.1892,76.2068,76.1541,76.1717,46070.0
2022-12-07 14:50:00,86.74,86.75,86.7,86.7,28117.0,76.1805,76.1892,76.1453,76.1453,28117.0
2022-12-07 14:55:00,86.7,86.81,86.7,86.77,35642.0,76.1453,76.2419,76.1453,76.2068,35642.0
2022-12-07 15:00:00,86.73,86.76,86.7,86.72,23718.0,76.1717,76.198,76.1453,76.1629,23718.0
2022-12-07 15:05:00,86.72,86.74,86.67,86.68,80787.0,76.1629,76.1805,76.119,76.1278,80787.0
2022-12-07 15:10:00,86.69,86.78,86.68,86.73,105819.0,76.1365,76.2156,76.1278,76.1717,105819.0
2022-12-07 15:15:00,86.73,86.78,86.7,86.73,41114.0,76.1717,76.2156,76.1453,76.1717,41114.0
2022-12-07 15:20:00,86.73,86.74,86.68,86.69,37265.0,76.1717,76.1805,76.1278,76.1365,37265.0
2022-12-07 15:25:00,86.69,86.71,86.67,86.68,78209.0,76.1365,76.1541,76.119,76.1278,78209.0
2022-12-07 15:30:00,86.69,86.71,86.66,86.67,150110.0,76.1365,76.1541,76.1102,76.119,150110.0
2022-12-07 15:35:00,86.67,86.7,86.66,86.7,30026.0,76.119,76.1453,76.1102,76.1453,30026.0
2022-12-07 15:40:00,86.7,86.72,86.68,86.7,83979.0,76.1453,76.1629,76.1278,76.1453,83979.0
2022-12-07 15:45:00,86.7,86.77,86.69,86.77,140478.0,76.1453,76.2068,76.1365,76.2068,140478.0
2022-12-07 15:50:00,86.77,86.83,86.77,86.82,194932.0,76.2068,76.2595,76.2068,76.2507,194932.0
2022-12-07 15:55:00,86.82,86.88,86.76,86.83,236685.0,76.2507,76.3034,76.198,76.2595,236685.0
2022-12-08 09:30:00,86.86,86.88,86.73,86.73,102476.0,76.2858,76.3034,76.1717,76.1717,102476.0
2022-12-08 09:35:00,86.71,86.75,86.67,86.74,86446.0,76.1541,76.1892,76.119,76.1805,86446.0
2022-12-08 09:40:00,86.74,86.89,86.73,86.83,73764.0,76.1805,76.3122,76.1717,76.2595,73764.0
2022-12-08 09:45:00,86.82,86.86,86.78,86.84,55990.0,76.2507,76.2858,76.2156,76.2683,55990.0
2022-12-08 09:50:00,86.85,86.94,86.85,86.94,170470.0,76.2771,76.3561,76.2771,76.3561,170470.0
2022-12-08 09:55:00,86.94,87.05,86.94,87.05,44909.0,76.3561,76.4527,76.3561,76.4527,44909.0
2022-12-08 10:00:00,87.06,87.1,87.02,87.05,67314.0,76.4615,76.4966,76.4264,76.4527,67314.0
2022-12-08 10:05:00,87.05,87.09,87.02,87.04,54399.0,76.4527,76.4878,76.4264,76.4439,54399.0
2022-12-08 10:10:00,87.04,87.05,86.98,87.03,26106.0,76.4439,76.4527,76.3912,76.4352,26106.0
2022-12-08 10:15:00,87.03,87.06,87.02,87.03,50388.0,76.4352,76.4615,76.4264,76.4352,50388.0
2022-12-08 10:20:00,87.03,87.07,87.02,87.06,59456.0,76.4352,76.4703,76.4264,76.4615,59456.0
2022-12-08 10:25:00,87.06,87.14,87.05,87.13,99583.0,76.4615,76.5318,76.4527,76.523,99583.0
2022-12-08 10:30:00,87.13,87.15,87.07,87.14,107360.0,76.523,76.5405,76.4703,76.5318,107360.0
2022-12-08 10:35:00,87.14,87.18,87.1,87.13,85784.0,76.5318,76.5669,76.4966,76.523,85784.0
2022-12-08 10:40:00,87.12,87.13,86.99,87.01,90408.0,76.5142,76.523,76.4,76.4176,90408.0
2022-12-08 10:45:00,87.02,87.03,86.95,86.98,72074.0,76.4264,76.4352,76.3649,76.3912,72074.0
2022-12-08 10:50:00,86.98,87.03,86.96,87.03,169111.0,76.3912,76.4352,76.3737,76.4352,169111.0
2022-12-08 10:55:00,87.03,87.04,86.95,86.96,25658.0,76.4352,76.4439,76.3649,76.3737,25658.0
2022-12-08 11:00:00,86.95,86.98,86.9,86.97,54993.0,76.3649,76.3912,76.321,76.3825,54993.0
2022-12-08 11:05:00,86.97,86.98,86.85,86.85,27561.0,76.3825,76.3912,76.2771,76.2771,27561.0
2022-12-08 11:10:00,86.84,86.86,86.75,86.75,68809.0,76.2683,76.2858,76.1892,76.1892,68809.0
2022-12-08 11:15:00,86.75,86.76,86.54,86.58,77334.0,76.1892,76.198,76.0048,76.0399,77334.0
2022-12-08 11:20:00,86.58,86.73,86.57,86.68,71759.0,76.0399,76.1717,76.0312,76.1278,71759.0
2022-12-08 11:25:00,86.67,86.76,86.65,86.74,20322.0,76.119,76.198,76.1014,76.1805,20322.0
2022-12-08 11:30:00,86.75,86.8,86.71,86.8,23010.0,76.1892,76.2332,76.1541,76.2332,23010.0
2022-12-08 11:35:00,86.8,86.8,86.72,86.75,33167.0,76.2332,76.2332,76.1629,76.1892,33167.0
2022-12-08 11:40:00,86.75,86.77,86.72,86.75,38037.0,76.1892,76.2068,76.1629,76.1892,38037.0
2022-12-08 11:45:00,86.75,86.8,86.74,86.79,19854.0,76.1892,76.2332,76.1805,76.2244,19854.0
2022-12-08 11:50:00,86.79,86.82,86.77,86.8,26688.0,76.2244,76.2507,76.2068,76.2332,26688.0
2022-12-08 11:55:00,86.81,86.82,86.73,86.75,67726.0,76.2419,76.2507,76.1717,76.1892,67726.0
2022-12-08 12:00:00,86.74,86.76,86.69,86.7,30383.0,76.1805,76.198,76.1365,76.1453,30383.0
2022-12-08 12:05:00,86.7,86.77,86.69,86.76,43949.0,76.1453,76.2068,76.1365,76.198,43949.0
2022-12-08 12:10:00,86.76,86.78,86.73,86.75,12523.0,76.198,76.2156,76.1717,76.1892,12523.0
2022-12-08 12:15:00,86.75,86.76,86.71,86.72,20313.0,76.1892,76.198,76.1541,76.1629,20313.0
2022-12-08 12:20:00,86.71,86.73,86.67,86.72,29647.0,76.1541,76.1717,76.119,76.1629,29647.0
2022-12-08 12:25:00,86.72,86.72,86.68,86.7,21613.0,76.1629,76.1629,76.1278,76.1453,21613.0
2022-12-08 12:30:00,86.69,86.73,86.68,86.71,11373.0,76.1365,76.1717,76.1278,76.1541,11373.0
2022-12-08 12:35:00,86.7,86.72,86.68,86.71,11310.0,76.1453,76.1629,76.1278,76.1541,11310.0
2022-12-08 12:40:00,86.7,86.71,86.67,86.69,16654.0,76.1453,76.1541,76.119,76.1365,16654.0
2022-12-08 12:45:00,86.69,86.73,86.65,86.68,30365.0,76.1365,76.1717,76.1014,76.1278,30365.0
2022-12-08 12:50:00,86.69,86.72,86.67,86.7,16004.0,76.1365,76.1629,76.119,76.1453,16004.0
2022-12-08 12:55:00,86.69,86.74,86.68,86.7,13995.0,76.1365,76.1805,76.1278,76.1453,13995.0
2022-12-08 13:00:00,86.7,86.73,86.69,86.72,80468.0,76.1453,76.1717,76.1365,76.1629,80468.0
2022-12-08 13:05:00,86.71,86.83,86.69,86.82,97223.0,76.1541,76.2595,76.1365,76.2507,97223.0
2022-12-08 13:10:00,86.81,86.91,86.78,86.82,242529.0,76.2419,76.3298,76.2156,76.2507,242529.0
2022-12-08 13:15:00,86.82,86.88,86.82,86.88,60147.0,76.2507,76.3034,76.2507,76.3034,60147.0
2022-12-08 13:20:00,86.87,86.88,86.8,86.88,50287.0,76.2946,76.3034,76.2332,76.3034,50287.0
2022-12-08 13:25:00,86.88,86.91,86.85,86.86,94957.0,76.3034,76.3298,76.2771,76.2858,94957.0
2022-12-08 13:30:00,86.87,86.88,86.83,86.84,19424.0,76.2946,76.3034,76.2595,76.2683,19424.0
2022-12-08 13:35:00,86.86,86.86,86.8,86.83,50969.0,76.2858,76.2858,76.2332,76.2595,50969.0
2022-12-08 13:40:00,86.83,86.85,86.81,86.82,22339.0,76.2595,76.2771,76.2419,76.2507,22339.0
2022-12-08 13:45:00,86.83,86.86,86.83,86.84,10879.0,76.2595,76.2858,76.2595,76.2683,10879.0
2022-12-08 13:50:00,86.85,86.85,86.79,86.8,12984.0,76.2771,76.2771,76.2244,76.2332,12984.0
2022-12-08 13:55:00,86.81,86.81,86.77,86.79,15984.0,76.2419,76.2419,76.2068,76.2244,15984.0
2022-12-08 14:00:00,86.78,86.78,86.71,86.73,24884.0,76.2156,76.2156,76.1541,76.1717,24884.0
2022-12-08 14:05:00,86.73,86.74,86.65,86.66,65448.0,76.1717,76.1805,76.1014,76.1102,65448.0
2022-12-08 14:10:00,86.67,86.75,86.63,86.75,25523.0,76.119,76.1892,76.0838,76.1892,25523.0
2022-12-08 14:15:00,86.74,86.76,86.68,86.71,16163.0,76.1805,76.198,76.1278,76.1541,16163.0
2022-12-08 14:20:00,86.71,86.75,86.7,86.72,21637.0,76.1541,76.1892,76.1453,76.1629,21637.0
2022-12-08 14:25:00,86.71,86.74,86.69,86.71,27594.0,76.1541,76.1805,76.1365,76.1541,27594.0
2022-12-08 14:30:00,86.71,86.73,86.65,86.71,20401.0,76.1541,76.1717,76.1014,76.1541,20401.0
2022-12-08 14:35:00,86.72,86.75,86.69,86.71,8587.0,76.1629,76.1892,76.1365,76.1541,8587.0
2022-12-08 14:40:00,86.71,86.73,86.7,86.7,9145.0,76.1541,76.1717,76.1453,76.1453,9145.0
2022-12-08 14:45:00,86.69,86.72,86.67,86.7,65894.0,76.1365,76.1629,76.119,76.1453,65894.0
2022-12-08 14:50:00,86.7,86.74,86.68,86.71,15045.0,76.1453,76.1805,76.1278,76.1541,15045.0
2022-12-08 14:55:00,86.72,86.73,86.67,86.69,25607.0,76.1629,76.1717,76.119,76.1365,25607.0
2022-12-08 15:00:00,86.69,86.69,86.62,86.64,97876.0,76.1365,76.1365,76.0751,76.0926,97876.0
2022-12-08 15:05:00,86.64,86.65,86.6,86.62,98359.0,76.0926,76.1014,76.0575,76.0751,98359.0
2022-12-08 15:10:00,86.63,86.63,86.59,86.59,62943.0,76.0838,76.0838,76.0487,76.0487,62943.0
2022-12-08 15:15:00,86.6,86.63,86.56,86.62,63771.0,76.0575,76.0838,76.0224,76.0751,63771.0
2022-12-08 15:20:00,86.62,86.64,86.6,86.63,70749.0,76.0751,76.0926,76.0575,76.0838,70749.0
2022-12-08 15:25:00,86.63,86.66,86.61,86.65,79714.0,76.0838,76.1102,76.0663,76.1014,79714.0
2022-12-08 15:30:00,86.66,86.68,86.64,86.68,41913.0,76.1102,76.1278,76.0926,76.1278,41913.0
2022-12-08 15:35:00,86.67,86.7,86.67,86.69,16843.0,76.119,76.1453,76.119,76.1365,16843.0
2022-12-08 15:40:00,86.69,86.72,86.67,86.71,15384.0,76.1365,76.1629,76.119,76.1541,15384.0
2022-12-08 15:45:00,86.71,86.74,86.67,86.73,48996.0,76.1541,76.1805,76.119,76.1717,48996.0
2022-12-08 15:50:00,86.73,86.74,86.66,86.71,74499.0,76.1717,76.1805,76.1102,76.1541,74499.0
2022-12-08 15:55:00,86.71,86.72,86.69,86.71,233125.0,76.1541,76.1629,76.1365,76.1541,233125.0
2022-12-09 09:30:00,86.36,86.5,86.3,86.44,108528.0,75.8467,75.9697,75.794,75.917,108528.0
2022-12-09 09:35:00,86.45,86.54,86.45,86.51,74624.0,75.9258,76.0048,75.9258,75.9785,74624.0
2022-12-09 09:40:00,86.51,86.62,86.46,86.62,94828.0,75.9785,76.0751,75.9345,76.0751,94828.0
2022-12-09 09:45:00,86.61,86.72,86.59,86.71,211461.0,76.0663,76.1629,76.0487,76.1541,211461.0
2022-12-09 09:50:00,86.7,86.71,86.64,86.65,167433.0,76.1453,76.1541,76.0926,76.1014,167433.0
2022-12-09 09:55:00,86.64,86.66,86.59,86.66,28454.0,76.0926,76.1102,76.0487,76.1102,28454.0
2022-12-09 10:00:00,86.69,86.69,86.57,86.61,85447.0,76.1365,76.1365,76.0312,76.0663,85447.0
2022-12-09 10:05:00,86.61,86.62,86.52,86.61,75510.0,76.0663,76.0751,75.9872,76.0663,75510.0
2022-12-09 10:10:00,86.63,86.64,86.54,86.55,53287.0,76.0838,76.0926,76.0048,76.0136,53287.0
2022-12-09 10:15:00,86.56,86.6,86.54,86.58,161281.0,76.0224,76.0575,76.0048,76.0399,161281.0
2022-12-09 10:20:00,86.59,86.6,86.49,86.49,25208.0,76.0487,76.0575,75.9609,75.9609,25208.0
2022-12-09 10:25:00,86.49,86.49,86.39,86.48,75485.0,75.9609,75.9609,75.8731,75.9521,75485.0
2022-12-09 10:30:00,86.48,86.53,86.44,86.45,12361.0,75.9521,75.996,75.917,75.9258,12361.0
2022-12-09 10:35:00,86.45,86.59,86.41,86.58,9113.0,75.9258,76.0487,75.8906,76.0399,9113.0
2022-12-09 10:40:00,86.59,86.6,86.52,86.56,23436.0,76.0487,76.0575,75.9872,76.0224,23436.0
2022-12-09 10:45:00,86.55,86.6,86.52,86.58,56195.0,76.0136,76.0575,75.9872,76.0399,56195.0
2022-12-09 10:50:00,86.57,86.58,86.53,86.58,12694.0,76.0312,76.0399,75.996,76.0399,12694.0
2022-12-09 10:55:00,86.58,86.64,86.57,86.64,14375.0,76.0399,76.0926,76.0312,76.0926,14375.0
2022-12-09 11:00:00,86.64,86.71,86.63,86.7,37662.0,76.0926,76.1541,76.0838,76.1453,37662.0
2022-12-09 11:05:00,86.7,86.71,86.6,86.61,15854.0,76.1453,76.1541,76.0575,76.0663,15854.0
2022-12-09 11:10:00,86.62,86.64,86.59,86.6,31463.0,76.0751,76.0926,76.0487,76.0575,31463.0
2022-12-09 11:15:00,86.61,86.66,86.6,86.66,26680.0,76.0663,76.1102,76.0575,76.1102,26680.0
2022-12-09 11:20:00,86.65,86.66,86.65,86.66,18236.0,76.1014,76.1102,76.1014,76.1102,18236.0
2022-12-09 11:25:00,86.65,86.69,86.64,86.69,11136.0,76.1014,76.1365,76.0926,76.1365,11136.0
2022-12-09 11:30:00,86.69,86.73,86.68,86.7,18512.0,76.1365,76.1717,76.1278,76.1453,18512.0
2022-12-09 11:35:00,86.7,86.73,86.66,86.68,27180.0,76.1453,76.1717,76.1102,76.1278,27180.0
2022-12-09 11:40:00,86.69,86.72,86.63,86.72,19019.0,76.1365,76.1629,76.0838,76.1629,19019.0
2022-12-09 11:45:00,86.71,86.71,86.68,86.7,24650.0,76.1541,76.1541,76.1278,76.1453,24650.0
2022-12-09 11:50:00,86.7,86.73,86.7,86.7,8024.0,76.1453,76.1717,76.1453,76.1453,8024.0
2022-12-09 11:55:00,86.7,86.7,86.66,86.67,22065.0,76.1453,76.1453,76.1102,76.119,22065.0
2022-12-09 12:00:00,86.68,86.68,86.64,86.66,67868.0,76.1278,76.1278,76.0926,76.1102,67868.0
2022-12-09 12:05:00,86.65,86.67,86.64,86.66,19978.0,76.1014,76.119,76.0926,76.1102,19978.0
2022-12-09 12:10:00,86.65,86.69,86.63,86.64,36810.0,76.1014,76.1365,76.0838,76.0926,36810.0
2022-12-09 12:15:00,86.64,86.65,86.62,86.64,39256.0,76.0926,76.1014,76.0751,76.0926,39256.0
2022-12-09 12:20:00,86.63,86.64,86.58,86.58,30012.0,76.0838,76.0926,76.0399,76.0399,30012.0
2022-12-09 12:25:00,86.57,86.59,86.56,86.59,51843.0,76.0312,76.0487,76.0224,76.0487,51843.0
2022-12-09 12:30:00,86.58,86.6,86.57,86.58,12279.0,76.0399,76.0575,76.0312,76.0399,12279.0
2022-12-09 12:35:00,86.58,86.6,86.56,86.56,21877.0,76.0399,76.0575,76.0224,76.0224,21877.0
2022-12-09 12:40:00,86.57,86.57,86.49,86.5,62379.0,76.0312,76.0312,75.9609,75.9697,62379.0
2022-12-09 12:45:00,86.51,86.54,86.5,86.51,23095.0,75.9785,76.0048,75.9697,75.9785,23095.0
2022-12-09 12:50:00,86.52,86.52,86.49,86.49,4717.0,75.9872,75.9872,75.9609,75.9609,4717.0
2022-12-09 12:55:00,86.48,86.5,86.47,86.5,5750.0,75.9521,75.9697,75.9433,75.9697,5750.0
2022-12-09 13:00:00,86.5,86.5,86.44,86.45,37734.0,75.9697,75.9697,75.917,75.9258,37734.0
2022-12-09 13:05:00,86.44,86.44,86.38,86.41,31133.0,75.917,75.917,75.8643,75.8906,31133.0
2022-12-09 13:10:00,86.4,86.44,86.39,86.43,4578.0,75.8818,75.917,75.8731,75.9082,4578.0
2022-12-09 13:15:00,86.44,86.45,86.41,86.42,30853.0,75.917,75.9258,75.8906,75.8994,30853.0
2022-12-09 13:20:00,86.42,86.43,86.38,86.39,13019.0,75.8994,75.9082,75.8643,75.8731,13019.0
2022-12-09 13:25:00,86.39,86.41,86.36,86.41,42045.0,75.8731,75.8906,75.8467,75.8906,42045.0
2022-12-09 13:30:00,86.4,86.41,86.39,86.41,6208.0,75.8818,75.8906,75.8731,75.8906,6208.0
2022-12-09 13:35:00,86.41,86.47,86.41,86.47,37460.0,75.8906,75.9433,75.8906,75.9433,37460.0
2022-12-09 13:40:00,86.48,86.54,86.48,86.53,67766.0,75.9521,76.0048,75.9521,75.996,67766.0
2022-12-09 13:45:00,86.54,86.56,86.52,86.52,19987.0,76.0048,76.0224,75.9872,75.9872,19987.0
2022-12-09 13:50:00,86.52,86.54,86.51,86.51,5423.0,75.9872,76.0048,75.9785,75.9785,5423.0
2022-12-09 13:55:00,86.51,86.53,86.51,86.53,5547.0,75.9785,75.996,75.9785,75.996,5547.0
2022-12-09 14:00:00,86.53,86.53,86.48,86.48,17982.0,75.996,75.996,75.9521,75.9521,17982.0
2022-12-09 14:05:00,86.48,86.5,86.45,86.48,9061.0,75.9521,75.9697,75.9258,75.9521,9061.0
2022-12-09 14:10:00,86.48,86.53,86.46,86.53,9265.0,75.9521,75.996,75.9345,75.996,9265.0
2022-12-09 14:15:00,86.52,86.55,86.52,86.53,7570.0,75.9872,76.0136,75.9872,75.996,7570.0
2022-12-09 14:20:00,86.55,86.55,86.51,86.51,46717.0,76.0136,76.0136,75.9785,75.9785,46717.0
2022-12-09 14:25:00,86.51,86.53,86.5,86.52,18546.0,75.9785,75.996,75.9697,75.9872,18546.0
2022-12-09 14:30:00,86.51,86.53,86.49,86.52,9708.0,75.9785,75.996,75.9609,75.9872,9708.0
2022-12-09 14:35:00,86.52,86.54,86.5,86.5,15109.0,75.9872,76.0048,75.9697,75.9697,15109.0
2022-12-09 14:40:00,86.51,86.52,86.47,86.5,18975.0,75.9785,75.9872,75.9433,75.9697,18975.0
2022-12-09 14:45:00,86.49,86.5,86.45,86.45,13843.0,75.9609,75.9697,75.9258,75.9258,13843.0
2022-12-09 14:50:00,86.45,86.48,86.45,86.47,10754.0,75.9258,75.9521,75.9258,75.9433,10754.0
2022-12-09 14:55:00,86.46,86.48,86.42,86.42,16473.0,75.9345,75.9521,75.8994,75.8994,16473.0
2022-12-09 15:00:00,86.42,86.43,86.41,86.43,20788.0,75.8994,75.9082,75.8906,75.9082,20788.0
2022-12-09 15:05:00,86.43,86.45,86.42,86.44,24793.0,75.9082,75.9258,75.8994,75.917,24793.0
2022-12-09 15:10:00,86.44,86.45,86.43,86.44,18501.0,75.917,75.9258,75.9082,75.917,18501.0
2022-12-09 15:15:00,86.44,86.45,86.41,86.42,17247.0,75.917,75.9258,75.8906,75.8994,17247.0
2022-12-09 15:20:00,86.42,86.43,86.39,86.41,33605.0,75.8994,75.9082,75.8731,75.8906,33605.0
2022-12-09 15:25:00,86.42,86.42,86.37,86.37,36736.0,75.8994,75.8994,75.8555,75.8555,36736.0
2022-12-09 15:30:00,86.37,86.39,86.35,86.38,20774.0,75.8555,75.8731,75.8379,75.8643,20774.0
2022-12-09 15:35:00,86.38,86.39,86.31,86.31,47805.0,75.8643,75.8731,75.8028,75.8028,47805.0
2022-12-09 15:40:00,86.31,86.31,86.25,86.26,29481.0,75.8028,75.8028,75.7501,75.7589,29481.0
2022-12-09 15:45:00,86.27,86.27,86.23,86.24,46691.0,75.7677,75.7677,75.7325,75.7413,46691.0
2022-12-09 15:50:00,86.23,86.25,86.15,86.17,56263.0,75.7325,75.7501,75.6623,75.6798,56263.0
2022-12-09 15:55:00,86.17,86.2,86.14,86.16,183603.0,75.6798,75.7062,75.6535,75.6711,183603.0
2022-12-12 09:30:00,86.56,86.63,86.5,86.56,64402.0,76.0224,76.0838,75.9697,76.0224,64402.0
2022-12-12 09:35:00,86.56,86.6,86.5,86.5,72380.0,76.0224,76.0575,75.9697,75.9697,72380.0
2022-12-12 09:40:00,86.5,86.5,86.41,86.42,68178.0,75.9697,75.9697,75.8906,75.8994,68178.0
2022-12-12 09:45:00,86.42,86.44,86.38,86.4,101218.0,75.8994,75.917,75.8643,75.8818,101218.0
2022-12-12 09:50:00,86.39,86.44,86.34,86.35,26223.0,75.8731,75.917,75.8292,75.8379,26223.0
2022-12-12 09:55:00,86.36,86.4,86.34,86.38,58573.0,75.8467,75.8818,75.8292,75.8643,58573.0
2022-12-12 10:00:00,86.37,86.38,86.25,86.29,107805.0,75.8555,75.8643,75.7501,75.7852,107805.0
2022-12-12 10:05:00,86.3,86.33,86.28,86.31,144262.0,75.794,75.8204,75.7765,75.8028,144262.0
2022-12-12 10:10:00,86.31,86.32,86.27,86.28,68799.0,75.8028,75.8116,75.7677,75.7765,68799.0
2022-12-12 10:15:00,86.28,86.3,86.22,86.23,48858.0,75.7765,75.794,75.7238,75.7325,48858.0
2022-12-12 10:20:00,86.24,86.31,86.22,86.24,66985.0,75.7413,75.8028,75.7238,75.7413,66985.0
2022-12-12 10:25:00,86.25,86.33,86.25,86.3,35995.0,75.7501,75.8204,75.7501,75.794,35995.0
2022-12-12 10:30:00,86.3,86.32,86.27,86.28,10747.0,75.794,75.8116,75.7677,75.7765,10747.0
2022-12-12 10:35:00,86.28,86.32,86.27,86.3,57994.0,75.7765,75.8116,75.7677,75.794,57994.0
2022-12-12 10:40:00,86.3,86.34,86.29,86.32,31900.0,75.794,75.8292,75.7852,75.8116,31900.0
2022-12-12 10:45:00,86.32,86.35,86.3,86.31,22970.0,75.8116,75.8379,75.794,75.8028,22970.0
2022-12-12 10:50:00,86.3,86.32,86.29,86.31,11510.0,75.794,75.8116,75.7852,75.8028,11510.0
2022-12-12 10:55:00,86.32,86.38,86.31,86.38,65069.0,75.8116,75.8643,75.8028,75.8643,65069.0
2022-12-12 11:00:00,86.39,86.41,86.36,86.37,16413.0,75.8731,75.8906,75.8467,75.8555,16413.0
2022-12-12 11:05:00,86.36,86.45,86.36,86.4,54189.0,75.8467,75.9258,75.8467,75.8818,54189.0
2022-12-12 11:10:00,86.39,86.44,86.39,86.4,20060.0,75.8731,75.917,75.8731,75.8818,20060.0
2022-12-12 11:15:00,86.39,86.39,86.31,86.33,23598.0,75.8731,75.8731,75.8028,75.8204,23598.0
2022-12-12 11:20:00,86.33,86.37,86.33,86.33,36648.0,75.8204,75.8555,75.8204,75.8204,36648.0
2022-12-12 11:25:00,86.34,86.36,86.31,86.34,30075.0,75.8292,75.8467,75.8028,75.8292,30075.0
2022-12-12 11:30:00,86.33,86.35,86.3,86.35,24057.0,75.8204,75.8379,75.794,75.8379,24057.0
2022-12-12 11:35:00,86.35,86.36,86.3,86.31,16330.0,75.8379,75.8467,75.794,75.8028,16330.0
2022-12-12 11:40:00,86.3,86.32,86.28,86.3,18122.0,75.794,75.8116,75.7765,75.794,18122.0
2022-12-12 11:45:00,86.31,86.35,86.3,86.31,35064.0,75.8028,75.8379,75.794,75.8028,35064.0
2022-12-12 11:50:00,86.31,86.39,86.31,86.36,138599.0,75.8028,75.8731,75.8028,75.8467,138599.0
2022-12-12 11:55:00,86.35,86.36,86.3,86.32,9778.0,75.8379,75.8467,75.794,75.8116,9778.0
2022-12-12 12:00:00,86.33,86.39,86.31,86.39,10067.0,75.8204,75.8731,75.8028,75.8731,10067.0
2022-12-12 12:05:00,86.39,86.41,86.37,86.4,15274.0,75.8731,75.8906,75.8555,75.8818,15274.0
2022-12-12 12:10:00,86.4,86.44,86.39,86.42,58383.0,75.8818,75.917,75.8731,75.8994,58383.0
2022-12-12 12:15:00,86.42,86.47,86.41,86.42,23405.0,75.8994,75.9433,75.8906,75.8994,23405.0
2022-12-12 12:20:00,86.41,86.42,86.32,86.34,9244.0,75.8906,75.8994,75.8116,75.8292,9244.0
2022-12-12 12:25:00,86.34,86.34,86.31,86.33,22869.0,75.8292,75.8292,75.8028,75.8204,22869.0
2022-12-12 12:30:00,86.32,86.34,86.31,86.32,10556.0,75.8116,75.8292,75.8028,75.8116,10556.0
2022-12-12 12:35:00,86.32,86.35,86.31,86.34,17414.0,75.8116,75.8379,75.8028,75.8292,17414.0
2022-12-12 12:40:00,86.33,86.33,86.3,86.31,21382.0,75.8204,75.8204,75.794,75.8028,21382.0
2022-12-12 12:45:00,86.32,86.34,86.3,86.31,9263.0,75.8116,75.8292,75.794,75.8028,9263.0
2022-12-12 12:50:00,86.31,86.35,86.3,86.35,8346.0,75.8028,75.8379,75.794,75.8379,8346.0
2022-12-12 12:55:00,86.36,86.36,86.31,86.31,7570.0,75.8467,75.8467,75.8028,75.8028,7570.0
2022-12-12 13:00:00,86.31,86.36,86.17,86.2,74869.0,75.8028,75.8467,75.6798,75.7062,74869.0
2022-12-12 13:05:00,86.21,86.26,86.2,86.24,21998.0,75.715,75.7589,75.7062,75.7413,21998.0
2022-12-12 13:10:00,86.25,86.27,86.2,86.22,12241.0,75.7501,75.7677,75.7062,75.7238,12241.0
2022-12-12 13:15:00,86.21,86.26,86.18,86.26,12419.0,75.715,75.7589,75.6886,75.7589,12419.0
2022-12-12 13:20:00,86.26,86.28,86.23,86.26,22725.0,75.7589,75.7765,75.7325,75.7589,22725.0
2022-12-12 13:25:00,86.27,86.29,86.25,86.26,20505.0,75.7677,75.7852,75.7501,75.7589,20505.0
2022-12-12 13:30:00,86.26,86.29,86.23,86.26,43235.0,75.7589,75.7852,75.7325,75.7589,43235.0
2022-12-12 13:35:00,86.26,86.26,86.18,86.2,12362.0,75.7589,75.7589,75.6886,75.7062,12362.0
2022-12-12 13:40:00,86.2,86.28,86.2,86.26,15487.0,75.7062,75.7765,75.7062,75.7589,15487.0
2022-12-12 13:45:00,86.25,86.28,86.25,86.28,22932.0,75.7501,75.7765,75.7501,75.7765,22932.0
2022-12-12 13:50:00,86.28,86.29,86.26,86.27,15186.0,75.7765,75.7852,75.7589,75.7677,15186.0
2022-12-12 13:55:00,86.27,86.31,86.26,86.27,32435.0,75.7677,75.8028,75.7589,75.7677,32435.0
2022-12-12 14:00:00,86.28,86.29,86.25,86.26,22371.0,75.7765,75.7852,75.7501,75.7589,22371.0
2022-12-12 14:05:00,86.26,86.27,86.24,86.26,40336.0,75.7589,75.7677,75.7413,75.7589,40336.0
2022-12-12 14:10:00,86.26,86.27,86.23,86.26,26064.0,75.7589,75.7677,75.7325,75.7589,26064.0
2022-12-12 14:15:00,86.26,86.26,86.23,86.25,15224.0,75.7589,75.7589,75.7325,75.7501,15224.0
2022-12-12 14:20:00,86.25,86.27,86.24,86.26,8593.0,75.7501,75.7677,75.7413,75.7589,8593.0
2022-12-12 14:25:00,86.26,86.31,86.25,86.27,10875.0,75.7589,75.8028,75.7501,75.7677,10875.0
2022-12-12 14:30:00,86.26,86.26,86.22,86.24,14974.0,75.7589,75.7589,75.7238,75.7413,14974.0
2022-12-12 14:35:00,86.23,86.26,86.23,86.24,10061.0,75.7325,75.7589,75.7325,75.7413,10061.0
2022-12-12 14:40:00,86.25,86.3,86.24,86.29,48340.0,75.7501,75.794,75.7413,75.7852,48340.0
2022-12-12 14:45:00,86.3,86.33,86.28,86.3,30673.0,75.794,75.8204,75.7765,75.794,30673.0
2022-12-12 14:50:00,86.29,86.31,86.26,86.31,23762.0,75.7852,75.8028,75.7589,75.8028,23762.0
2022-12-12 14:55:00,86.31,86.34,86.3,86.32,33699.0,75.8028,75.8292,75.794,75.8116,33699.0
2022-12-12 15:00:00,86.32,86.33,86.29,86.29,24076.0,75.8116,75.8204,75.7852,75.7852,24076.0
2022-12-12 15:05:00,86.29,86.29,86.2,86.24,287838.0,75.7852,75.7852,75.7062,75.7413,287838.0
2022-12-12 15:10:00,86.25,86.26,86.23,86.24,51169.0,75.7501,75.7589,75.7325,75.7413,51169.0
2022-12-12 15:15:00,86.23,86.31,86.23,86.28,58996.0,75.7325,75.8028,75.7325,75.7765,58996.0
2022-12-12 15:20:00,86.28,86.37,86.27,86.36,11709.0,75.7765,75.8555,75.7677,75.8467,11709.0
2022-12-12 15:25:00,86.36,86.36,86.3,86.3,31235.0,75.8467,75.8467,75.794,75.794,31235.0
2022-12-12 15:30:00,86.31,86.35,86.3,86.34,34062.0,75.8028,75.8379,75.794,75.8292,34062.0
2022-12-12 15:35:00,86.34,86.34,86.31,86.33,29290.0,75.8292,75.8292,75.8028,75.8204,29290.0
2022-12-12 15:40:00,86.33,86.38,86.32,86.37,175444.0,75.8204,75.8643,75.8116,75.8555,175444.0
2022-12-12 15:45:00,86.37,86.39,86.32,86.34,120505.0,75.8555,75.8731,75.8116,75.8292,120505.0
2022-12-12 15:50:00,86.34,86.39,86.32,86.37,98384.0,75.8292,75.8731,75.8116,75.8555,98384.0
2022-12-12 15:55:00,86.36,86.42,86.32,86.36,183489.0,75.8467,75.8994,75.8116,75.8467,183489.0
2022-12-13 09:30:00,88.38,88.39,88.07,88.18,243923.0,77.6208,77.6296,77.3485,77.4452,243923.0
2022-12-13 09:35:00,88.18,88.26,88.03,88.03,329246.0,77.4452,77.5154,77.3134,77.3134,329246.0
2022-12-13 09:40:00,88.04,88.11,88.0,88.1,349167.0,77.3222,77.3837,77.2871,77.3749,349167.0
2022-12-13 09:45:00,88.1,88.31,88.1,88.26,186615.0,77.3749,77.5593,77.3749,77.5154,186615.0
2022-12-13 09:50:00,88.26,88.31,88.15,88.27,120596.0,77.5154,77.5593,77.4188,77.5242,120596.0
2022-12-13 09:55:00,88.27,88.3,88.19,88.25,219519.0,77.5242,77.5505,77.4539,77.5066,219519.0
2022-12-13 10:00:00,88.27,88.28,88.06,88.07,37520.0,77.5242,77.533,77.3398,77.3485,37520.0
2022-12-13 10:05:00,88.06,88.12,88.0,88.11,94185.0,77.3398,77.3925,77.2871,77.3837,94185.0
2022-12-13 10:10:00,88.09,88.22,88.07,88.18,175156.0,77.3661,77.4803,77.3485,77.4452,175156.0
2022-12-13 10:15:00,88.18,88.19,87.94,87.97,92255.0,77.4452,77.4539,77.2344,77.2607,92255.0
2022-12-13 10:20:00,87.95,87.97,87.79,87.84,22977.0,77.2432,77.2607,77.1026,77.1465,22977.0
2022-12-13 10:25:00,87.83,87.83,87.71,87.73,104703.0,77.1378,77.1378,77.0324,77.0499,104703.0
2022-12-13 10:30:00,87.74,87.82,87.69,87.82,120190.0,77.0587,77.129,77.0148,77.129,120190.0
2022-12-13 10:35:00,87.83,87.83,87.69,87.7,139110.0,77.1378,77.1378,77.0148,77.0236,139110.0
2022-12-13 10:40:00,87.72,87.79,87.68,87.73,111868.0,77.0412,77.1026,77.006,77.0499,111868.0
2022-12-13 10:45:00,87.73,87.78,87.66,87.68,330199.0,77.0499,77.0938,76.9885,77.006,330199.0
2022-12-13 10:50:00,87.69,87.7,87.6,87.66,92609.0,77.0148,77.0236,76.9358,76.9885,92609.0
2022-12-13 10:55:00,87.66,87.69,87.57,87.6,327775.0,76.9885,77.0148,76.9094,76.9358,327775.0
2022-12-13 11:00:00,87.61,87.76,87.61,87.67,397707.0,76.9445,77.0763,76.9445,76.9972,397707.0
2022-12-13 11:05:00,87.66,87.71,87.64,87.67,68949.0,76.9885,77.0324,76.9709,76.9972,68949.0
2022-12-13 11:10:00,87.67,87.72,87.65,87.68,95529.0,76.9972,77.0412,76.9797,77.006,95529.0
2022-12-13 11:15:00,87.68,87.73,87.61,87.68,57350.0,77.006,77.0499,76.9445,77.006,57350.0
2022-12-13 11:20:00,87.68,87.72,87.64,87.68,81312.0,77.006,77.0412,76.9709,77.006,81312.0
2022-12-13 11:25:00,87.67,87.72,87.65,87.7,33295.0,76.9972,77.0412,76.9797,77.0236,33295.0
2022-12-13 11:30:00,87.71,87.72,87.57,87.63,610845.0,77.0324,77.0412,76.9094,76.9621,610845.0
2022-12-13 11:35:00,87.62,87.7,87.62,87.67,166234.0,76.9533,77.0236,76.9533,76.9972,166234.0
2022-12-13 11:40:00,87.67,87.68,87.55,87.64,31575.0,76.9972,77.006,76.8918,76.9709,31575.0
2022-12-13 11:45:00,87.64,87.64,87.38,87.41,37026.0,76.9709,76.9709,76.7425,76.7689,37026.0
2022-12-13 11:50:00,87.42,87.47,87.35,87.41,26177.0,76.7777,76.8216,76.7162,76.7689,26177.0
2022-12-13 11:55:00,87.4,87.45,87.34,87.42,32913.0,76.7601,76.804,76.7074,76.7777,32913.0
2022-12-13 12:00:00,87.42,87.46,87.4,87.44,31339.0,76.7777,76.8128,76.7601,76.7952,31339.0
2022-12-13 12:05:00,87.45,87.49,87.44,87.45,90532.0,76.804,76.8392,76.7952,76.804,90532.0
2022-12-13 12:10:00,87.45,87.45,87.36,87.41,80122.0,76.804,76.804,76.725,76.7689,80122.0
2022-12-13 12:15:00,87.41,87.41,87.3,87.3,58178.0,76.7689,76.7689,76.6723,76.6723,58178.0
2022-12-13 12:20:00,87.32,87.4,87.32,87.37,111548.0,76.6898,76.7601,76.6898,76.7338,111548.0
2022-12-13 12:25:00,87.37,87.52,87.31,87.33,188460.0,76.7338,76.8655,76.6811,76.6986,188460.0
2022-12-13 12:30:00,87.33,87.33,87.26,87.29,34141.0,76.6986,76.6986,76.6372,76.6635,34141.0
2022-12-13 12:35:00,87.3,87.37,87.29,87.35,32446.0,76.6723,76.7338,76.6635,76.7162,32446.0
2022-12-13 12:40:00,87.36,87.38,87.32,87.38,17399.0,76.725,76.7425,76.6898,76.7425,17399.0
2022-12-13 12:45:00,87.39,87.43,87.34,87.34,30464.0,76.7513,76.7865,76.7074,76.7074,30464.0
2022-12-13 12:50:00,87.33,87.36,87.32,87.33,23864.0,76.6986,76.725,76.6898,76.6986,23864.0
2022-12-13 12:55:00,87.33,87.37,87.31,87.37,20228.0,76.6986,76.7338,76.6811,76.7338,20228.0
2022-12-13 13:00:00,87.36,87.4,87.28,87.34,140587.0,76.725,76.7601,76.6547,76.7074,140587.0
2022-12-13 13:05:00,87.34,87.37,87.32,87.33,64777.0,76.7074,76.7338,76.6898,76.6986,64777.0
2022-12-13 13:10:00,87.33,87.4,87.31,87.4,242988.0,76.6986,76.7601,76.6811,76.7601,242988.0
2022-12-13 13:15:00,87.41,87.45,87.4,87.44,26646.0,76.7689,76.804,76.7601,76.7952,26646.0
2022-12-13 13:20:00,87.44,87.45,87.41,87.45,14692.0,76.7952,76.804,76.7689,76.804,14692.0
2022-12-13 13:25:00,87.44,87.47,87.42,87.43,21577.0,76.7952,76.8216,76.7777,76.7865,21577.0
2022-12-13 13:30:00,87.43,87.46,87.35,87.35,38240.0,76.7865,76.8128,76.7162,76.7162,38240.0
2022-12-13 13:35:00,87.34,87.34,87.26,87.28,27865.0,76.7074,76.7074,76.6372,76.6547,27865.0
2022-12-13 13:40:00,87.28,87.29,87.23,87.29,67934.0,76.6547,76.6635,76.6108,76.6635,67934.0
2022-12-13 13:45:00,87.29,87.35,87.27,87.27,63528.0,76.6635,76.7162,76.6459,76.6459,63528.0
2022-12-13 13:50:00,87.26,87.28,87.2,87.22,74042.0,76.6372,76.6547,76.5845,76.602,74042.0
2022-12-13 13:55:00,87.21,87.27,87.21,87.27,19169.0,76.5932,76.6459,76.5932,76.6459,19169.0
2022-12-13 14:00:00,87.27,87.28,87.24,87.26,40387.0,76.6459,76.6547,76.6196,76.6372,40387.0
2022-12-13 14:05:00,87.26,87.26,87.19,87.2,56634.0,76.6372,76.6372,76.5757,76.5845,56634.0
2022-12-13 14:10:00,87.2,87.22,87.14,87.14,76390.0,76.5845,76.602,76.5318,76.5318,76390.0
2022-12-13 14:15:00,87.14,87.21,87.14,87.18,45353.0,76.5318,76.5932,76.5318,76.5669,45353.0
2022-12-13 14:20:00,87.18,87.23,87.18,87.22,98597.0,76.5669,76.6108,76.5669,76.602,98597.0
2022-12-13 14:25:00,87.22,87.23,87.19,87.23,92217.0,76.602,76.6108,76.5757,76.6108,92217.0
2022-12-13 14:30:00,87.22,87.22,87.11,87.15,75594.0,76.602,76.602,76.5054,76.5405,75594.0
2022-12-13 14:35:00,87.16,87.24,87.15,87.23,20649.0,76.5493,76.6196,76.5405,76.6108,20649.0
2022-12-13 14:40:00,87.23,87.32,87.21,87.31,53750.0,76.6108,76.6898,76.5932,76.6811,53750.0
2022-12-13 14:45:00,87.31,87.35,87.28,87.29,17085.0,76.6811,76.7162,76.6547,76.6635,17085.0
2022-12-13 14:50:00,87.29,87.3,87.2,87.2,68399.0,76.6635,76.6723,76.5845,76.5845,68399.0
2022-12-13 14:55:00,87.2,87.25,87.17,87.22,28400.0,76.5845,76.6284,76.5581,76.602,28400.0
2022-12-13 15:00:00,87.22,87.22,87.09,87.12,22946.0,76.602,76.602,76.4878,76.5142,22946.0
2022-12-13 15:05:00,87.14,87.16,87.09,87.15,21874.0,76.5318,76.5493,76.4878,76.5405,21874.0
2022-12-13 15:10:00,87.15,87.17,87.1,87.16,69929.0,76.5405,76.5581,76.4966,76.5493,69929.0
2022-12-13 15:15:00,87.15,87.21,87.13,87.18,21306.0,76.5405,76.5932,76.523,76.5669,21306.0
2022-12-13 15:20:00,87.17,87.19,87.15,87.19,14441.0,76.5581,76.5757,76.5405,76.5757,14441.0
2022-12-13 15:25:00,87.2,87.2,87.14,87.2,35821.0,76.5845,76.5845,76.5318,76.5845,35821.0
2022-12-13 15:30:00,87.2,87.25,87.18,87.18,42208.0,76.5845,76.6284,76.5669,76.5669,42208.0
2022-12-13 15:35:00,87.19,87.19,87.12,87.16,44500.0,76.5757,76.5757,76.5142,76.5493,44500.0
2022-12-13 15:40:00,87.15,87.2,87.14,87.17,44211.0,76.5405,76.5845,76.5318,76.5581,44211.0
2022-12-13 15:45:00,87.18,87.22,87.14,87.18,113211.0,76.5669,76.602,76.5318,76.5669,113211.0
2022-12-13 15:50:00,87.17,87.23,87.17,87.2,111321.0,76.5581,76.6108,76.5581,76.5845,111321.0
2022-12-13 15:55:00,87.2,87.38,87.2,87.31,648543.0,76.5845,76.7425,76.5845,76.6811,648543.0
2022-12-14 09:30:00,87.18,87.32,87.18,87.31,136542.0,76.5669,76.6898,76.5669,76.6811,136542.0
2022-12-14 09:35:00,87.31,87.4,87.26,87.37,238933.0,76.6811,76.7601,76.6372,76.7338,238933.0
2022-12-14 09:40:00,87.38,87.41,87.36,87.38,82779.0,76.7425,76.7689,76.725,76.7425,82779.0
2022-12-14 09:45:00,87.38,87.4,87.32,87.36,80067.0,76.7425,76.7601,76.6898,76.725,80067.0
2022-12-14 09:50:00,87.36,87.44,87.35,87.42,189237.0,76.725,76.7952,76.7162,76.7777,189237.0
2022-12-14 09:55:00,87.4,87.47,87.39,87.47,91093.0,76.7601,76.8216,76.7513,76.8216,91093.0
2022-12-14 10:00:00,87.48,87.5,87.44,87.5,80019.0,76.8304,76.8479,76.7952,76.8479,80019.0
2022-12-14 10:05:00,87.5,87.54,87.49,87.5,145918.0,76.8479,76.8831,76.8392,76.8479,145918.0
2022-12-14 10:10:00,87.51,87.54,87.5,87.53,89176.0,76.8567,76.8831,76.8479,76.8743,89176.0
2022-12-14 10:15:00,87.53,87.56,87.49,87.5,71362.0,76.8743,76.9006,76.8392,76.8479,71362.0
2022-12-14 10:20:00,87.5,87.5,87.41,87.42,35529.0,76.8479,76.8479,76.7689,76.7777,35529.0
2022-12-14 10:25:00,87.42,87.48,87.42,87.46,18888.0,76.7777,76.8304,76.7777,76.8128,18888.0
2022-12-14 10:30:00,87.46,87.46,87.4,87.41,20022.0,76.8128,76.8128,76.7601,76.7689,20022.0
2022-12-14 10:35:00,87.42,87.43,87.35,87.36,24343.0,76.7777,76.7865,76.7162,76.725,24343.0
2022-12-14 10:40:00,87.38,87.53,87.38,87.48,28729.0,76.7425,76.8743,76.7425,76.8304,28729.0
2022-12-14 10:45:00,87.49,87.5,87.44,87.46,16104.0,76.8392,76.8479,76.7952,76.8128,16104.0
2022-12-14 10:50:00,87.47,87.49,87.43,87.48,48759.0,76.8216,76.8392,76.7865,76.8304,48759.0
2022-12-14 10:55:00,87.48,87.53,87.47,87.53,139413.0,76.8304,76.8743,76.8216,76.8743,139413.0
2022-12-14 11:00:00,87.54,87.55,87.51,87.53,34724.0,76.8831,76.8918,76.8567,76.8743,34724.0
2022-12-14 11:05:00,87.52,87.53,87.4,87.41,68737.0,76.8655,76.8743,76.7601,76.7689,68737.0
2022-12-14 11:10:00,87.41,87.46,87.38,87.42,93459.0,76.7689,76.8128,76.7425,76.7777,93459.0
2022-12-14 11:15:00,87.42,87.45,87.39,87.44,42584.0,76.7777,76.804,76.7513,76.7952,42584.0
2022-12-14 11:20:00,87.45,87.48,87.41,87.45,17674.0,76.804,76.8304,76.7689,76.804,17674.0
2022-12-14 11:25:00,87.44,87.48,87.42,87.46,9432.0,76.7952,76.8304,76.7777,76.8128,9432.0
2022-12-14 11:30:00,87.46,87.46,87.38,87.4,43625.0,76.8128,76.8128,76.7425,76.7601,43625.0
2022-12-14 11:35:00,87.4,87.41,87.36,87.41,20649.0,76.7601,76.7689,76.725,76.7689,20649.0
2022-12-14 11:40:00,87.42,87.43,87.39,87.42,21050.0,76.7777,76.7865,76.7513,76.7777,21050.0
2022-12-14 11:45:00,87.42,87.42,87.33,87.33,22380.0,76.7777,76.7777,76.6986,76.6986,22380.0
2022-12-14 11:50:00,87.33,87.36,87.29,87.32,18990.0,76.6986,76.725,76.6635,76.6898,18990.0
2022-12-14 11:55:00,87.31,87.32,87.27,87.27,11000.0,76.6811,76.6898,76.6459,76.6459,11000.0
2022-12-14 12:00:00,87.27,87.28,87.23,87.27,11100.0,76.6459,76.6547,76.6108,76.6459,11100.0
2022-12-14 12:05:00,87.26,87.3,87.26,87.29,4078.0,76.6372,76.6723,76.6372,76.6635,4078.0
2022-12-14 12:10:00,87.29,87.29,87.26,87.26,7229.0,76.6635,76.6635,76.6372,76.6372,7229.0
2022-12-14 12:15:00,87.27,87.29,87.26,87.29,11186.0,76.6459,76.6635,76.6372,76.6635,11186.0
2022-12-14 12:20:00,87.29,87.29,87.25,87.28,10995.0,76.6635,76.6635,76.6284,76.6547,10995.0
2022-12-14 12:25:00,87.28,87.28,87.2,87.23,20075.0,76.6547,76.6547,76.5845,76.6108,20075.0
2022-12-14 12:30:00,87.23,87.25,87.22,87.23,6289.0,76.6108,76.6284,76.602,76.6108,6289.0
2022-12-14 12:35:00,87.22,87.26,87.19,87.26,215036.0,76.602,76.6372,76.5757,76.6372,215036.0
2022-12-14 12:40:00,87.26,87.27,87.24,87.26,20456.0,76.6372,76.6459,76.6196,76.6372,20456.0
2022-12-14 12:45:00,87.26,87.27,87.21,87.24,36638.0,76.6372,76.6459,76.5932,76.6196,36638.0
2022-12-14 12:50:00,87.24,87.24,87.17,87.17,33074.0,76.6196,76.6196,76.5581,76.5581,33074.0
2022-12-14 12:55:00,87.17,87.23,87.17,87.18,78229.0,76.5581,76.6108,76.5581,76.5669,78229.0
2022-12-14 13:00:00,87.17,87.21,87.17,87.2,22185.0,76.5581,76.5932,76.5581,76.5845,22185.0
2022-12-14 13:05:00,87.2,87.2,87.19,87.2,11208.0,76.5845,76.5845,76.5757,76.5845,11208.0
2022-12-14 13:10:00,87.21,87.22,87.18,87.19,11593.0,76.5932,76.602,76.5669,76.5757,11593.0
2022-12-14 13:15:00,87.18,87.2,87.17,87.18,20293.0,76.5669,76.5845,76.5581,76.5669,20293.0
2022-12-14 13:20:00,87.17,87.18,87.15,87.17,23459.0,76.5581,76.5669,76.5405,76.5581,23459.0
2022-12-14 13:25:00,87.17,87.17,87.15,87.16,29544.0,76.5581,76.5581,76.5405,76.5493,29544.0
2022-12-14 13:30:00,87.15,87.24,87.15,87.21,31365.0,76.5405,76.6196,76.5405,76.5932,31365.0
2022-12-14 13:35:00,87.22,87.24,87.16,87.23,49120.0,76.602,76.6196,76.5493,76.6108,49120.0
2022-12-14 13:40:00,87.23,87.25,87.21,87.24,25790.0,76.6108,76.6284,76.5932,76.6196,25790.0
2022-12-14 13:45:00,87.23,87.27,87.22,87.23,26551.0,76.6108,76.6459,76.602,76.6108,26551.0
2022-12-14 13:50:00,87.23,87.25,87.18,87.22,37711.0,76.6108,76.6284,76.5669,76.602,37711.0
2022-12-14 13:55:00,87.22,87.37,87.19,87.22,67832.0,76.602,76.7338,76.5757,76.602,67832.0
2022-12-14 14:00:00,87.22,87.28,86.79,86.97,199487.0,76.602,76.6547,76.2244,76.3825,199487.0
2022-12-14 14:05:00,86.97,87.11,86.54,86.54,116451.0,76.3825,76.5054,76.0048,76.0048,116451.0
2022-12-14 14:10:00,86.58,87.11,86.57,86.93,102932.0,76.0399,76.5054,76.0312,76.3473,102932.0
2022-12-14 14:15:00,86.94,86.97,86.85,86.92,134899.0,76.3561,76.3825,76.2771,76.3385,134899.0
2022-12-14 14:20:00,86.92,86.94,86.8,86.84,34666.0,76.3385,76.3561,76.2332,76.2683,34666.0
2022-12-14 14:25:00,86.83,86.92,86.77,86.8,16026.0,76.2595,76.3385,76.2068,76.2332,16026.0
2022-12-14 14:30:00,86.76,86.87,86.4,86.45,28490.0,76.198,76.2946,75.8818,75.9258,28490.0
2022-12-14 14:35:00,86.45,86.49,86.22,86.43,50807.0,75.9258,75.9609,75.7238,75.9082,50807.0
2022-12-14 14:40:00,86.45,87.03,86.43,86.93,185089.0,75.9258,76.4352,75.9082,76.3473,185089.0
2022-12-14 14:45:00,86.96,87.04,86.64,86.77,275291.0,76.3737,76.4439,76.0926,76.2068,275291.0
2022-12-14 14:50:00,86.78,86.86,86.61,86.67,159228.0,76.2156,76.2858,76.0663,76.119,159228.0
2022-12-14 14:55:00,86.7,86.94,86.68,86.78,22176.0,76.1453,76.3561,76.1278,76.2156,22176.0
2022-12-14 15:00:00,86.79,87.01,86.78,87.0,26316.0,76.2244,76.4176,76.2156,76.4088,26316.0
2022-12-14 15:05:00,86.99,86.99,86.86,86.97,57481.0,76.4,76.4,76.2858,76.3825,57481.0
2022-12-14 15:10:00,87.0,87.39,86.97,87.34,59723.0,76.4088,76.7513,76.3825,76.7074,59723.0
2022-12-14 15:15:00,87.35,87.35,87.06,87.18,56347.0,76.7162,76.7162,76.4615,76.5669,56347.0
2022-12-14 15:20:00,87.2,87.21,87.11,87.15,41478.0,76.5845,76.5932,76.5054,76.5405,41478.0
2022-12-14 15:25:00,87.15,87.18,87.04,87.05,96347.0,76.5405,76.5669,76.4439,76.4527,96347.0
2022-12-14 15:30:00,87.04,87.08,86.92,86.98,70951.0,76.4439,76.4791,76.3385,76.3912,70951.0
2022-12-14 15:35:00,87.0,87.14,86.96,87.12,48440.0,76.4088,76.5318,76.3737,76.5142,48440.0
2022-12-14 15:40:00,87.14,87.23,87.1,87.23,32548.0,76.5318,76.6108,76.4966,76.6108,32548.0
2022-12-14 15:45:00,87.22,87.31,87.19,87.25,41550.0,76.602,76.6811,76.5757,76.6284,41550.0
2022-12-14 15:50:00,87.25,87.3,87.18,87.21,64381.0,76.6284,76.6723,76.5669,76.5932,64381.0
2022-12-14 15:55:00,87.2,87.21,87.08,87.12,172612.0,76.5845,76.5932,76.4791,76.5142,172612.0
2022-12-15 09:30:00,86.69,86.79,86.68,86.7,73574.0,76.4363,76.5245,76.4275,76.4452,73574.0
2022-12-15 09:35:00,86.71,86.73,86.61,86.7,140074.0,76.454,76.4716,76.3658,76.4452,140074.0
2022-12-15 09:40:00,86.71,86.73,86.66,86.7,102804.0,76.454,76.4716,76.4099,76.4452,102804.0
2022-12-15 09:45:00,86.7,86.72,86.61,86.67,79432.0,76.4452,76.4628,76.3658,76.4187,79432.0
2022-12-15 09:50:00,86.67,86.7,86.62,86.62,176436.0,76.4187,76.4452,76.3746,76.3746,176436.0
2022-12-15 09:55:00,86.62,86.65,86.33,86.39,438584.0,76.3746,76.4011,76.1189,76.1718,438584.0
2022-12-15 10:00:00,86.41,86.41,86.32,86.35,246068.0,76.1895,76.1895,76.1101,76.1366,246068.0
2022-12-15 10:05:00,86.35,86.36,86.24,86.3,98841.0,76.1366,76.1454,76.0396,76.0925,98841.0
2022-12-15 10:10:00,86.31,86.39,86.27,86.39,219277.0,76.1013,76.1718,76.066,76.1718,219277.0
2022-12-15 10:15:00,86.39,86.39,86.3,86.3,51896.0,76.1718,76.1718,76.0925,76.0925,51896.0
2022-12-15 10:20:00,86.3,86.34,86.22,86.23,74548.0,76.0925,76.1277,76.0219,76.0308,74548.0
2022-12-15 10:25:00,86.23,86.23,86.08,86.17,114735.0,76.0308,76.0308,75.8985,75.9778,114735.0
2022-12-15 10:30:00,86.17,86.33,86.16,86.28,87662.0,75.9778,76.1189,75.969,76.0748,87662.0
2022-12-15 10:35:00,86.29,86.33,86.25,86.27,316832.0,76.0837,76.1189,76.0484,76.066,316832.0
2022-12-15 10:40:00,86.26,86.29,86.25,86.28,100626.0,76.0572,76.0837,76.0484,76.0748,100626.0
2022-12-15 10:45:00,86.28,86.33,86.26,86.31,103237.0,76.0748,76.1189,76.0572,76.1013,103237.0
2022-12-15 10:50:00,86.31,86.34,86.3,86.31,67346.0,76.1013,76.1277,76.0925,76.1013,67346.0
2022-12-15 10:55:00,86.31,86.4,86.3,86.39,87877.0,76.1013,76.1806,76.0925,76.1718,87877.0
2022-12-15 11:00:00,86.4,86.49,86.39,86.39,57549.0,76.1806,76.26,76.1718,76.1718,57549.0
2022-12-15 11:05:00,86.39,86.42,86.35,86.37,58241.0,76.1718,76.1983,76.1366,76.1542,58241.0
2022-12-15 11:10:00,86.37,86.39,86.29,86.33,61813.0,76.1542,76.1718,76.0837,76.1189,61813.0
2022-12-15 11:15:00,86.34,86.35,86.27,86.29,17339.0,76.1277,76.1366,76.066,76.0837,17339.0
2022-12-15 11:20:00,86.3,86.31,86.25,86.26,21661.0,76.0925,76.1013,76.0484,76.0572,21661.0
2022-12-15 11:25:00,86.27,86.32,86.26,86.3,54087.0,76.066,76.1101,76.0572,76.0925,54087.0
2022-12-15 11:30:00,86.31,86.32,86.28,86.29,46185.0,76.1013,76.1101,76.0748,76.0837,46185.0
2022-12-15 11:35:00,86.29,86.34,86.24,86.34,63891.0,76.0837,76.1277,76.0396,76.1277,63891.0
2022-12-15 11:40:00,86.33,86.33,86.25,86.31,47923.0,76.1189,76.1189,76.0484,76.1013,47923.0
2022-12-15 11:45:00,86.31,86.35,86.29,86.29,40269.0,76.1013,76.1366,76.0837,76.0837,40269.0
2022-12-15 11:50:00,86.29,86.34,86.27,86.34,12878.0,76.0837,76.1277,76.066,76.1277,12878.0
2022-12-15 11:55:00,86.34,86.35,86.28,86.3,6921.0,76.1277,76.1366,76.0748,76.0925,6921.0
2022-12-15 12:00:00,86.31,86.36,86.3,86.34,119269.0,76.1013,76.1454,76.0925,76.1277,119269.0
2022-12-15 12:05:00,86.35,86.38,86.34,86.35,27341.0,76.1366,76.163,76.1277,76.1366,27341.0
2022-12-15 12:10:00,86.36,86.37,86.33,86.34,151868.0,76.1454,76.1542,76.1189,76.1277,151868.0
2022-12-15 12:15:00,86.34,86.36,86.34,86.35,152995.0,76.1277,76.1454,76.1277,76.1366,152995.0
2022-12-15 12:20:00,86.34,86.35,86.32,86.34,15611.0,76.1277,76.1366,76.1101,76.1277,15611.0
2022-12-15 12:25:00,86.34,86.42,86.34,86.42,116115.0,76.1277,76.1983,76.1277,76.1983,116115.0
2022-12-15 12:30:00,86.42,86.45,86.42,86.43,14775.0,76.1983,76.2247,76.1983,76.2071,14775.0
2022-12-15 12:35:00,86.44,86.45,86.39,86.44,71777.0,76.2159,76.2247,76.1718,76.2159,71777.0
2022-12-15 12:40:00,86.45,86.48,86.42,86.46,47141.0,76.2247,76.2512,76.1983,76.2335,47141.0
2022-12-15 12:45:00,86.45,86.47,86.44,86.44,39416.0,76.2247,76.2424,76.2159,76.2159,39416.0
2022-12-15 12:50:00,86.45,86.5,86.43,86.43,20174.0,76.2247,76.2688,76.2071,76.2071,20174.0
2022-12-15 12:55:00,86.42,86.43,86.39,86.43,21403.0,76.1983,76.2071,76.1718,76.2071,21403.0
2022-12-15 13:00:00,86.43,86.43,86.38,86.39,16111.0,76.2071,76.2071,76.163,76.1718,16111.0
2022-12-15 13:05:00,86.4,86.4,86.36,86.38,7212.0,76.1806,76.1806,76.1454,76.163,7212.0
2022-12-15 13:10:00,86.37,86.4,86.37,86.39,10658.0,76.1542,76.1806,76.1542,76.1718,10658.0
2022-12-15 13:15:00,86.39,86.44,86.39,86.42,8465.0,76.1718,76.2159,76.1718,76.1983,8465.0
2022-12-15 13:20:00,86.42,86.44,86.42,86.43,6320.0,76.1983,76.2159,76.1983,76.2071,6320.0
2022-12-15 13:25:00,86.42,86.45,86.42,86.44,6125.0,76.1983,76.2247,76.1983,76.2159,6125.0
2022-12-15 13:30:00,86.42,86.43,86.4,86.41,24685.0,76.1983,76.2071,76.1806,76.1895,24685.0
2022-12-15 13:35:00,86.42,86.45,86.4,86.42,7553.0,76.1983,76.2247,76.1806,76.1983,7553.0
2022-12-15 13:40:00,86.42,86.43,86.32,86.35,49012.0,76.1983,76.2071,76.1101,76.1366,49012.0
2022-12-15 13:45:00,86.34,86.39,86.33,86.38,76996.0,76.1277,76.1718,76.1189,76.163,76996.0
2022-12-15 13:50:00,86.37,86.38,86.34,86.37,33981.0,76.1542,76.163,76.1277,76.1542,33981.0
2022-12-15 13:55:00,86.38,86.4,86.37,86.39,7311.0,76.163,76.1806,76.1542,76.1718,7311.0
2022-12-15 14:00:00,86.39,86.41,86.37,86.38,34878.0,76.1718,76.1895,76.1542,76.163,34878.0
2022-12-15 14:05:00,86.39,86.4,86.38,86.38,29181.0,76.1718,76.1806,76.163,76.163,29181.0
2022-12-15 14:10:00,86.38,86.39,86.33,86.36,15856.0,76.163,76.1718,76.1189,76.1454,15856.0
2022-12-15 14:15:00,86.36,86.39,86.35,86.39,16578.0,76.1454,76.1718,76.1366,76.1718,16578.0
2022-12-15 14:20:00,86.39,86.41,86.38,86.39,11668.0,76.1718,76.1895,76.163,76.1718,11668.0
2022-12-15 14:25:00,86.4,86.4,86.37,86.4,16009.0,76.1806,76.1806,76.1542,76.1806,16009.0
2022-12-15 14:30:00,86.4,86.41,86.37,86.38,25308.0,76.1806,76.1895,76.1542,76.163,25308.0
2022-12-15 14:35:00,86.38,86.44,86.36,86.43,28162.0,76.163,76.2159,76.1454,76.2071,28162.0
2022-12-15 14:40:00,86.44,86.45,86.41,86.44,26395.0,76.2159,76.2247,76.1895,76.2159,26395.0
2022-12-15 14:45:00,86.44,86.44,86.39,86.4,20713.0,76.2159,76.2159,76.1718,76.1806,20713.0
2022-12-15 14:50:00,86.42,86.42,86.39,86.41,34435.0,76.1983,76.1983,76.1718,76.1895,34435.0
2022-12-15 14:55:00,86.39,86.44,86.37,86.44,36662.0,76.1718,76.2159,76.1542,76.2159,36662.0
2022-12-15 15:00:00,86.44,86.47,86.42,86.45,8202.0,76.2159,76.2424,76.1983,76.2247,8202.0
2022-12-15 15:05:00,86.45,86.49,86.44,86.49,18246.0,76.2247,76.26,76.2159,76.26,18246.0
2022-12-15 15:10:00,86.49,86.5,86.44,86.45,16542.0,76.26,76.2688,76.2159,76.2247,16542.0
2022-12-15 15:15:00,86.45,86.46,86.39,86.4,37476.0,76.2247,76.2335,76.1718,76.1806,37476.0
2022-12-15 15:20:00,86.41,86.48,86.4,86.44,19465.0,76.1895,76.2512,76.1806,76.2159,19465.0
2022-12-15 15:25:00,86.44,86.47,86.42,86.47,16055.0,76.2159,76.2424,76.1983,76.2424,16055.0
2022-12-15 15:30:00,86.47,86.5,86.42,86.5,23502.0,76.2424,76.2688,76.1983,76.2688,23502.0
2022-12-15 15:35:00,86.48,86.48,86.37,86.38,24940.0,76.2512,76.2512,76.1542,76.163,24940.0
2022-12-15 15:40:00,86.38,86.39,86.33,86.35,31305.0,76.163,76.1718,76.1189,76.1366,31305.0
2022-12-15 15:45:00,86.34,86.39,86.33,86.37,97509.0,76.1277,76.1718,76.1189,76.1542,97509.0
2022-12-15 15:50:00,86.37,86.5,86.34,86.47,155649.0,76.1542,76.2688,76.1277,76.2424,155649.0
2022-12-15 15:55:00,86.47,86.47,86.32,86.4,236732.0,76.2424,76.2424,76.1101,76.1806,236732.0
2022-12-16 09:30:00,85.96,86.07,85.74,85.76,150497.0,75.7927,75.8897,75.5987,75.6163,150497.0
2022-12-16 09:35:00,85.77,85.78,85.61,85.64,101912.0,75.6252,75.634,75.4841,75.5105,101912.0
2022-12-16 09:40:00,85.63,85.72,85.58,85.66,119040.0,75.5017,75.5811,75.4576,75.5282,119040.0
2022-12-16 09:45:00,85.68,85.94,85.65,85.86,243972.0,75.5458,75.7751,75.5194,75.7045,243972.0
2022-12-16 09:50:00,85.86,85.95,85.83,85.89,187685.0,75.7045,75.7839,75.6781,75.731,187685.0
2022-12-16 09:55:00,85.9,85.92,85.86,85.89,113527.0,75.7398,75.7574,75.7045,75.731,113527.0
2022-12-16 10:00:00,85.88,85.88,85.76,85.77,98569.0,75.7222,75.7222,75.6163,75.6252,98569.0
2022-12-16 10:05:00,85.77,85.8,85.69,85.69,121001.0,75.6252,75.6516,75.5546,75.5546,121001.0
2022-12-16 10:10:00,85.69,85.71,85.65,85.66,30155.0,75.5546,75.5723,75.5194,75.5282,30155.0
2022-12-16 10:15:00,85.66,85.71,85.64,85.7,57110.0,75.5282,75.5723,75.5105,75.5634,57110.0
2022-12-16 10:20:00,85.69,85.75,85.68,85.7,41404.0,75.5546,75.6075,75.5458,75.5634,41404.0
2022-12-16 10:25:00,85.7,85.74,85.69,85.69,34888.0,75.5634,75.5987,75.5546,75.5546,34888.0
2022-12-16 10:30:00,85.69,85.73,85.67,85.67,112204.0,75.5546,75.5899,75.537,75.537,112204.0
2022-12-16 10:35:00,85.68,85.69,85.63,85.63,91713.0,75.5458,75.5546,75.5017,75.5017,91713.0
2022-12-16 10:40:00,85.63,85.75,85.63,85.75,75487.0,75.5017,75.6075,75.5017,75.6075,75487.0
2022-12-16 10:45:00,85.73,85.79,85.7,85.7,58325.0,75.5899,75.6428,75.5634,75.5634,58325.0
2022-12-16 10:50:00,85.69,85.73,85.68,85.73,68604.0,75.5546,75.5899,75.5458,75.5899,68604.0
2022-12-16 10:55:00,85.73,85.78,85.73,85.75,32559.0,75.5899,75.634,75.5899,75.6075,32559.0
2022-12-16 11:00:00,85.76,85.77,85.73,85.73,53883.0,75.6163,75.6252,75.5899,75.5899,53883.0
2022-12-16 11:05:00,85.74,85.76,85.72,85.73,33013.0,75.5987,75.6163,75.5811,75.5899,33013.0
2022-12-16 11:10:00,85.73,85.76,85.67,85.76,96503.0,75.5899,75.6163,75.537,75.6163,96503.0
2022-12-16 11:15:00,85.75,85.77,85.74,85.75,24337.0,75.6075,75.6252,75.5987,75.6075,24337.0
2022-12-16 11:20:00,85.76,85.78,85.7,85.7,66588.0,75.6163,75.634,75.5634,75.5634,66588.0
2022-12-16 11:25:00,85.7,85.75,85.7,85.73,52865.0,75.5634,75.6075,75.5634,75.5899,52865.0
2022-12-16 11:30:00,85.73,85.79,85.73,85.75,32864.0,75.5899,75.6428,75.5899,75.6075,32864.0
2022-12-16 11:35:00,85.75,85.8,85.75,85.79,48536.0,75.6075,75.6516,75.6075,75.6428,48536.0
2022-12-16 11:40:00,85.79,85.82,85.76,85.79,34139.0,75.6428,75.6692,75.6163,75.6428,34139.0
2022-12-16 11:45:00,85.8,85.86,85.78,85.83,44440.0,75.6516,75.7045,75.634,75.6781,44440.0
2022-12-16 11:50:00,85.83,85.86,85.82,85.84,52951.0,75.6781,75.7045,75.6692,75.6869,52951.0
2022-12-16 11:55:00,85.83,85.84,85.8,85.81,17744.0,75.6781,75.6869,75.6516,75.6604,17744.0
2022-12-16 12:00:00,85.81,85.82,85.78,85.82,169551.0,75.6604,75.6692,75.634,75.6692,169551.0
2022-12-16 12:05:00,85.82,85.82,85.79,85.81,6570.0,75.6692,75.6692,75.6428,75.6604,6570.0
2022-12-16 12:10:00,85.81,85.83,85.79,85.81,17744.0,75.6604,75.6781,75.6428,75.6604,17744.0
2022-12-16 12:15:00,85.81,85.83,85.78,85.83,11295.0,75.6604,75.6781,75.634,75.6781,11295.0
2022-12-16 12:20:00,85.83,85.84,85.81,85.83,19394.0,75.6781,75.6869,75.6604,75.6781,19394.0
2022-12-16 12:25:00,85.83,85.84,85.81,85.81,29236.0,75.6781,75.6869,75.6604,75.6604,29236.0
2022-12-16 12:30:00,85.81,85.82,85.78,85.79,35063.0,75.6604,75.6692,75.634,75.6428,35063.0
2022-12-16 12:35:00,85.8,85.86,85.79,85.81,41552.0,75.6516,75.7045,75.6428,75.6604,41552.0
2022-12-16 12:40:00,85.81,85.82,85.78,85.79,52293.0,75.6604,75.6692,75.634,75.6428,52293.0
2022-12-16 12:45:00,85.8,85.88,85.78,85.83,66849.0,75.6516,75.7222,75.634,75.6781,66849.0
2022-12-16 12:50:00,85.82,85.83,85.77,85.79,63518.0,75.6692,75.6781,75.6252,75.6428,63518.0
2022-12-16 12:55:00,85.78,85.81,85.77,85.79,43318.0,75.634,75.6604,75.6252,75.6428,43318.0
2022-12-16 13:00:00,85.79,85.81,85.78,85.8,41152.0,75.6428,75.6604,75.634,75.6516,41152.0
2022-12-16 13:05:00,85.8,85.86,85.79,85.83,27147.0,75.6516,75.7045,75.6428,75.6781,27147.0
2022-12-16 13:10:00,85.82,85.84,85.81,85.82,40098.0,75.6692,75.6869,75.6604,75.6692,40098.0
2022-12-16 13:15:00,85.83,85.83,85.82,85.83,22441.0,75.6781,75.6781,75.6692,75.6781,22441.0
2022-12-16 13:20:00,85.83,85.83,85.82,85.83,25739.0,75.6781,75.6781,75.6692,75.6781,25739.0
2022-12-16 13:25:00,85.82,85.85,85.82,85.84,37791.0,75.6692,75.6957,75.6692,75.6869,37791.0
2022-12-16 13:30:00,85.84,85.87,85.83,85.86,34846.0,75.6869,75.7133,75.6781,75.7045,34846.0
2022-12-16 13:35:00,85.86,85.86,85.83,85.84,22456.0,75.7045,75.7045,75.6781,75.6869,22456.0
2022-12-16 13:40:00,85.84,85.84,85.81,85.82,27160.0,75.6869,75.6869,75.6604,75.6692,27160.0
2022-12-16 13:45:00,85.82,85.83,85.8,85.83,26795.0,75.6692,75.6781,75.6516,75.6781,26795.0
2022-12-16 13:50:00,85.83,85.83,85.79,85.8,65487.0,75.6781,75.6781,75.6428,75.6516,65487.0
2022-12-16 13:55:00,85.8,85.81,85.76,85.8,89396.0,75.6516,75.6604,75.6163,75.6516,89396.0
2022-12-16 14:00:00,85.79,85.84,85.78,85.81,64982.0,75.6428,75.6869,75.634,75.6604,64982.0
2022-12-16 14:05:00,85.81,85.83,85.81,85.83,26870.0,75.6604,75.6781,75.6604,75.6781,26870.0
2022-12-16 14:10:00,85.83,85.85,85.82,85.83,41110.0,75.6781,75.6957,75.6692,75.6781,41110.0
2022-12-16 14:15:00,85.83,85.85,85.81,85.83,38258.0,75.6781,75.6957,75.6604,75.6781,38258.0
2022-12-16 14:20:00,85.84,85.84,85.79,85.8,32006.0,75.6869,75.6869,75.6428,75.6516,32006.0
2022-12-16 14:25:00,85.8,85.82,85.79,85.81,22001.0,75.6516,75.6692,75.6428,75.6604,22001.0
2022-12-16 14:30:00,85.81,85.82,85.77,85.78,42321.0,75.6604,75.6692,75.6252,75.634,42321.0
2022-12-16 14:35:00,85.79,85.8,85.78,85.79,18640.0,75.6428,75.6516,75.634,75.6428,18640.0
2022-12-16 14:40:00,85.8,85.8,85.77,85.78,42182.0,75.6516,75.6516,75.6252,75.634,42182.0
2022-12-16 14:45:00,85.78,85.8,85.76,85.78,32699.0,75.634,75.6516,75.6163,75.634,32699.0
2022-12-16 14:50:00,85.78,85.78,85.75,85.76,33948.0,75.634,75.634,75.6075,75.6163,33948.0
2022-12-16 14:55:00,85.76,85.84,85.75,85.82,57699.0,75.6163,75.6869,75.6075,75.6692,57699.0
2022-12-16 15:00:00,85.82,85.84,85.81,85.83,43230.0,75.6692,75.6869,75.6604,75.6781,43230.0
2022-12-16 15:05:00,85.83,85.83,85.77,85.78,48906.0,75.6781,75.6781,75.6252,75.634,48906.0
2022-12-16 15:10:00,85.78,85.81,85.77,85.8,34615.0,75.634,75.6604,75.6252,75.6516,34615.0
2022-12-16 15:15:00,85.8,85.85,85.79,85.82,54149.0,75.6516,75.6957,75.6428,75.6692,54149.0
2022-12-16 15:20:00,85.82,85.86,85.81,85.85,61347.0,75.6692,75.7045,75.6604,75.6957,61347.0
2022-12-16 15:25:00,85.85,85.88,85.84,85.87,38623.0,75.6957,75.7222,75.6869,75.7133,38623.0
2022-12-16 15:30:00,85.87,85.92,85.86,85.89,36121.0,75.7133,75.7574,75.7045,75.731,36121.0
2022-12-16 15:35:00,85.89,85.94,85.88,85.92,54455.0,75.731,75.7751,75.7222,75.7574,54455.0
2022-12-16 15:40:00,85.92,85.94,85.89,85.9,42973.0,75.7574,75.7751,75.731,75.7398,42973.0
2022-12-16 15:45:00,85.9,85.94,85.89,85.91,44870.0,75.7398,75.7751,75.731,75.7486,44870.0
2022-12-16 15:50:00,85.9,85.91,85.82,85.83,160286.0,75.7398,75.7486,75.6692,75.6781,160286.0
2022-12-16 15:55:00,85.82,85.9,85.82,85.82,260369.0,75.6692,75.7398,75.6692,75.6692,260369.0
2022-12-19 09:30:00,85.71,85.72,85.54,85.61,133693.0,75.5723,75.5811,75.4224,75.4841,133693.0
2022-12-19 09:35:00,85.62,85.66,85.59,85.64,71381.0,75.4929,75.5282,75.4665,75.5105,71381.0
2022-12-19 09:40:00,85.64,85.64,85.57,85.59,14508.0,75.5105,75.5105,75.4488,75.4665,14508.0
2022-12-19 09:45:00,85.6,85.6,85.45,85.5,19859.0,75.4753,75.4753,75.343,75.3871,19859.0
2022-12-19 09:50:00,85.5,85.51,85.45,85.5,79767.0,75.3871,75.3959,75.343,75.3871,79767.0
2022-12-19 09:55:00,85.5,85.55,85.49,85.55,230935.0,75.3871,75.4312,75.3783,75.4312,230935.0
2022-12-19 10:00:00,85.56,85.59,85.53,85.58,84051.0,75.44,75.4665,75.4135,75.4576,84051.0
2022-12-19 10:05:00,85.58,85.62,85.55,85.59,39704.0,75.4576,75.4929,75.4312,75.4665,39704.0
2022-12-19 10:10:00,85.59,85.63,85.59,85.63,54345.0,75.4665,75.5017,75.4665,75.5017,54345.0
2022-12-19 10:15:00,85.62,85.65,85.6,85.63,122445.0,75.4929,75.5194,75.4753,75.5017,122445.0
2022-12-19 10:20:00,85.63,85.75,85.62,85.74,289913.0,75.5017,75.6075,75.4929,75.5987,289913.0
2022-12-19 10:25:00,85.74,85.77,85.71,85.77,212700.0,75.5987,75.6252,75.5723,75.6252,212700.0
2022-12-19 10:30:00,85.77,85.78,85.74,85.75,85105.0,75.6252,75.634,75.5987,75.6075,85105.0
2022-12-19 10:35:00,85.75,85.77,85.74,85.77,59944.0,75.6075,75.6252,75.5987,75.6252,59944.0
2022-12-19 10:40:00,85.77,85.77,85.74,85.75,29820.0,75.6252,75.6252,75.5987,75.6075,29820.0
2022-12-19 10:45:00,85.75,85.76,85.73,85.75,40709.0,75.6075,75.6163,75.5899,75.6075,40709.0
2022-12-19 10:50:00,85.75,85.76,85.74,85.75,55451.0,75.6075,75.6163,75.5987,75.6075,55451.0
2022-12-19 10:55:00,85.75,85.76,85.71,85.75,85548.0,75.6075,75.6163,75.5723,75.6075,85548.0
2022-12-19 11:00:00,85.75,85.75,85.63,85.65,176189.0,75.6075,75.6075,75.5017,75.5194,176189.0
2022-12-19 11:05:00,85.66,85.66,85.62,85.64,58796.0,75.5282,75.5282,75.4929,75.5105,58796.0
2022-12-19 11:10:00,85.64,85.65,85.59,85.59,80431.0,75.5105,75.5194,75.4665,75.4665,80431.0
2022-12-19 11:15:00,85.58,85.6,85.53,85.54,94066.0,75.4576,75.4753,75.4135,75.4224,94066.0
2022-12-19 11:20:00,85.53,85.54,85.47,85.51,259230.0,75.4135,75.4224,75.3606,75.3959,259230.0
2022-12-19 11:25:00,85.5,85.51,85.46,85.47,23478.0,75.3871,75.3959,75.3518,75.3606,23478.0
2022-12-19 11:30:00,85.47,85.48,85.41,85.42,34595.0,75.3606,75.3695,75.3077,75.3166,34595.0
2022-12-19 11:35:00,85.42,85.47,85.41,85.44,170515.0,75.3166,75.3606,75.3077,75.3342,170515.0
2022-12-19 11:40:00,85.43,85.45,85.41,85.44,40373.0,75.3254,75.343,75.3077,75.3342,40373.0
2022-12-19 11:45:00,85.44,85.45,85.4,85.41,26921.0,75.3342,75.343,75.2989,75.3077,26921.0
2022-12-19 11:50:00,85.41,85.43,85.38,85.42,27462.0,75.3077,75.3254,75.2813,75.3166,27462.0
2022-12-19 11:55:00,85.42,85.46,85.42,85.43,30994.0,75.3166,75.3518,75.3166,75.3254,30994.0
2022-12-19 12:00:00,85.42,85.46,85.42,85.42,55404.0,75.3166,75.3518,75.3166,75.3166,55404.0
2022-12-19 12:05:00,85.42,85.45,85.42,85.44,20307.0,75.3166,75.343,75.3166,75.3342,20307.0
2022-12-19 12:10:00,85.44,85.46,85.42,85.45,18120.0,75.3342,75.3518,75.3166,75.343,18120.0
2022-12-19 12:15:00,85.45,85.46,85.43,85.43,12330.0,75.343,75.3518,75.3254,75.3254,12330.0
2022-12-19 12:20:00,85.44,85.44,85.42,85.42,15139.0,75.3342,75.3342,75.3166,75.3166,15139.0
2022-12-19 12:25:00,85.42,85.43,85.39,85.4,13781.0,75.3166,75.3254,75.2901,75.2989,13781.0
2022-12-19 12:30:00,85.4,85.41,85.37,85.39,31017.0,75.2989,75.3077,75.2725,75.2901,31017.0
2022-12-19 12:35:00,85.39,85.45,85.39,85.41,13031.0,75.2901,75.343,75.2901,75.3077,13031.0
2022-12-19 12:40:00,85.41,85.43,85.4,85.42,8877.0,75.3077,75.3254,75.2989,75.3166,8877.0
2022-12-19 12:45:00,85.43,85.48,85.42,85.47,11315.0,75.3254,75.3695,75.3166,75.3606,11315.0
2022-12-19 12:50:00,85.48,85.5,85.47,85.5,21504.0,75.3695,75.3871,75.3606,75.3871,21504.0
2022-12-19 12:55:00,85.49,85.5,85.49,85.5,6731.0,75.3783,75.3871,75.3783,75.3871,6731.0
2022-12-19 13:00:00,85.5,85.52,85.48,85.51,26572.0,75.3871,75.4047,75.3695,75.3959,26572.0
2022-12-19 13:05:00,85.51,85.53,85.48,85.5,27836.0,75.3959,75.4135,75.3695,75.3871,27836.0
2022-12-19 13:10:00,85.5,85.52,85.49,85.5,54576.0,75.3871,75.4047,75.3783,75.3871,54576.0
2022-12-19 13:15:00,85.5,85.5,85.47,85.48,15664.0,75.3871,75.3871,75.3606,75.3695,15664.0
2022-12-19 13:20:00,85.48,85.5,85.46,85.48,15313.0,75.3695,75.3871,75.3518,75.3695,15313.0
2022-12-19 13:25:00,85.48,85.5,85.45,85.47,24708.0,75.3695,75.3871,75.343,75.3606,24708.0
2022-12-19 13:30:00,85.46,85.47,85.45,85.46,8780.0,75.3518,75.3606,75.343,75.3518,8780.0
2022-12-19 13:35:00,85.47,85.5,85.45,85.49,12060.0,75.3606,75.3871,75.343,75.3783,12060.0
2022-12-19 13:40:00,85.49,85.49,85.44,85.45,24698.0,75.3783,75.3783,75.3342,75.343,24698.0
2022-12-19 13:45:00,85.45,85.49,85.44,85.48,15655.0,75.343,75.3783,75.3342,75.3695,15655.0
2022-12-19 13:50:00,85.49,85.51,85.45,85.45,44812.0,75.3783,75.3959,75.343,75.343,44812.0
2022-12-19 13:55:00,85.45,85.46,85.42,85.42,18136.0,75.343,75.3518,75.3166,75.3166,18136.0
2022-12-19 14:00:00,85.42,85.43,85.34,85.37,41095.0,75.3166,75.3254,75.246,75.2725,41095.0
2022-12-19 14:05:00,85.37,85.41,85.35,85.37,29404.0,75.2725,75.3077,75.2548,75.2725,29404.0
2022-12-19 14:10:00,85.38,85.39,85.36,85.37,15458.0,75.2813,75.2901,75.2637,75.2725,15458.0
2022-12-19 14:15:00,85.38,85.4,85.37,85.4,14096.0,75.2813,75.2989,75.2725,75.2989,14096.0
2022-12-19 14:20:00,85.4,85.4,85.37,85.38,16318.0,75.2989,75.2989,75.2725,75.2813,16318.0
2022-12-19 14:25:00,85.38,85.4,85.34,85.34,20876.0,75.2813,75.2989,75.246,75.246,20876.0
2022-12-19 14:30:00,85.35,85.4,85.34,85.39,24800.0,75.2548,75.2989,75.246,75.2901,24800.0
2022-12-19 14:35:00,85.39,85.41,85.38,85.4,18695.0,75.2901,75.3077,75.2813,75.2989,18695.0
2022-12-19 14:40:00,85.4,85.43,85.38,85.42,9494.0,75.2989,75.3254,75.2813,75.3166,9494.0
2022-12-19 14:45:00,85.42,85.46,85.42,85.43,37779.0,75.3166,75.3518,75.3166,75.3254,37779.0
2022-12-19 14:50:00,85.44,85.44,85.37,85.38,78119.0,75.3342,75.3342,75.2725,75.2813,78119.0
2022-12-19 14:55:00,85.39,85.42,85.39,85.4,51840.0,75.2901,75.3166,75.2901,75.2989,51840.0
2022-12-19 15:00:00,85.38,85.4,85.36,85.37,35019.0,75.2813,75.2989,75.2637,75.2725,35019.0
2022-12-19 15:05:00,85.37,85.43,85.35,85.41,66695.0,75.2725,75.3254,75.2548,75.3077,66695.0
2022-12-19 15:10:00,85.41,85.41,85.38,85.38,55341.0,75.3077,75.3077,75.2813,75.2813,55341.0
2022-12-19 15:15:00,85.38,85.4,85.37,85.38,37906.0,75.2813,75.2989,75.2725,75.2813,37906.0
2022-12-19 15:20:00,85.37,85.39,85.36,85.38,46205.0,75.2725,75.2901,75.2637,75.2813,46205.0
2022-12-19 15:25:00,85.38,85.41,85.38,85.4,33454.0,75.2813,75.3077,75.2813,75.2989,33454.0
2022-12-19 15:30:00,85.4,85.41,85.38,85.4,27313.0,75.2989,75.3077,75.2813,75.2989,27313.0
2022-12-19 15:35:00,85.4,85.41,85.36,85.37,35797.0,75.2989,75.3077,75.2637,75.2725,35797.0
2022-12-19 15:40:00,85.36,85.4,85.34,85.39,45120.0,75.2637,75.2989,75.246,75.2901,45120.0
2022-12-19 15:45:00,85.37,85.4,85.35,85.35,39334.0,75.2725,75.2989,75.2548,75.2548,39334.0
2022-12-19 15:50:00,85.36,85.41,85.35,85.37,171463.0,75.2637,75.3077,75.2548,75.2725,171463.0
2022-12-19 15:55:00,85.36,85.43,85.36,85.43,98698.0,75.2637,75.3254,75.2637,75.3254,98698.0
2022-12-20 09:30:00,84.93,85.04,84.87,84.9,102851.0,74.8845,74.9815,74.8316,74.8581,102851.0
2022-12-20 09:35:00,84.92,84.99,84.87,84.96,57866.0,74.8757,74.9374,74.8316,74.911,57866.0
2022-12-20 09:40:00,84.97,84.98,84.87,84.87,167772.0,74.9198,74.9286,74.8316,74.8316,167772.0
2022-12-20 09:45:00,84.86,84.88,84.81,84.83,166822.0,74.8228,74.8404,74.7787,74.7963,166822.0
2022-12-20 09:50:00,84.83,84.85,84.79,84.84,60636.0,74.7963,74.814,74.7611,74.8052,60636.0
2022-12-20 09:55:00,84.85,84.91,84.84,84.85,206342.0,74.814,74.8669,74.8052,74.814,206342.0
2022-12-20 10:00:00,84.85,84.99,84.83,84.94,170076.0,74.814,74.9374,74.7963,74.8933,170076.0
2022-12-20 10:05:00,84.95,85.01,84.95,84.99,36590.0,74.9022,74.9551,74.9022,74.9374,36590.0
2022-12-20 10:10:00,84.99,85.0,84.91,84.92,211405.0,74.9374,74.9462,74.8669,74.8757,211405.0
2022-12-20 10:15:00,84.92,84.93,84.88,84.89,137319.0,74.8757,74.8845,74.8404,74.8492,137319.0
2022-12-20 10:20:00,84.89,85.01,84.87,84.98,25009.0,74.8492,74.9551,74.8316,74.9286,25009.0
2022-12-20 10:25:00,84.98,85.01,84.94,85.0,41656.0,74.9286,74.9551,74.8933,74.9462,41656.0
2022-12-20 10:30:00,85.01,85.08,84.99,85.04,67240.0,74.9551,75.0168,74.9374,74.9815,67240.0
2022-12-20 10:35:00,85.05,85.11,85.03,85.09,39293.0,74.9903,75.0432,74.9727,75.0256,39293.0
2022-12-20 10:40:00,85.09,85.09,85.03,85.03,30573.0,75.0256,75.0256,74.9727,74.9727,30573.0
2022-12-20 10:45:00,85.03,85.1,85.0,85.07,17353.0,74.9727,75.0344,74.9462,75.008,17353.0
2022-12-20 10:50:00,85.06,85.11,85.05,85.11,38772.0,74.9991,75.0432,74.9903,75.0432,38772.0
2022-12-20 10:55:00,85.12,85.13,85.07,85.07,24205.0,75.052,75.0609,75.008,75.008,24205.0
2022-12-20 11:00:00,85.08,85.11,85.03,85.09,15641.0,75.0168,75.0432,74.9727,75.0256,15641.0
2022-12-20 11:05:00,85.09,85.1,85.05,85.06,18001.0,75.0256,75.0344,74.9903,74.9991,18001.0
2022-12-20 11:10:00,85.06,85.09,85.04,85.06,15448.0,74.9991,75.0256,74.9815,74.9991,15448.0
2022-12-20 11:15:00,85.06,85.06,84.91,84.95,58276.0,74.9991,74.9991,74.8669,74.9022,58276.0
2022-12-20 11:20:00,84.95,84.98,84.89,84.89,162851.0,74.9022,74.9286,74.8492,74.8492,162851.0
2022-12-20 11:25:00,84.89,84.9,84.82,84.87,104186.0,74.8492,74.8581,74.7875,74.8316,104186.0
2022-12-20 11:30:00,84.87,84.92,84.79,84.81,164182.0,74.8316,74.8757,74.7611,74.7787,164182.0
2022-12-20 11:35:00,84.83,84.84,84.8,84.81,55646.0,74.7963,74.8052,74.7699,74.7787,55646.0
2022-12-20 11:40:00,84.81,84.84,84.79,84.83,52696.0,74.7787,74.8052,74.7611,74.7963,52696.0
2022-12-20 11:45:00,84.83,84.9,84.83,84.88,39897.0,74.7963,74.8581,74.7963,74.8404,39897.0
2022-12-20 11:50:00,84.88,84.89,84.85,84.87,26816.0,74.8404,74.8492,74.814,74.8316,26816.0
2022-12-20 11:55:00,84.88,84.92,84.85,84.85,56619.0,74.8404,74.8757,74.814,74.814,56619.0
2022-12-20 12:00:00,84.85,84.89,84.85,84.89,14102.0,74.814,74.8492,74.814,74.8492,14102.0
2022-12-20 12:05:00,84.91,84.96,84.9,84.94,24387.0,74.8669,74.911,74.8581,74.8933,24387.0
2022-12-20 12:10:00,84.94,84.96,84.88,84.89,30366.0,74.8933,74.911,74.8404,74.8492,30366.0
2022-12-20 12:15:00,84.89,84.92,84.88,84.9,29906.0,74.8492,74.8757,74.8404,74.8581,29906.0
2022-12-20 12:20:00,84.9,84.91,84.88,84.89,21337.0,74.8581,74.8669,74.8404,74.8492,21337.0
2022-12-20 12:25:00,84.91,84.93,84.86,84.87,29152.0,74.8669,74.8845,74.8228,74.8316,29152.0
2022-12-20 12:30:00,84.87,84.87,84.79,84.79,41841.0,74.8316,74.8316,74.7611,74.7611,41841.0
2022-12-20 12:35:00,84.79,84.8,84.75,84.79,35912.0,74.7611,74.7699,74.7258,74.7611,35912.0
2022-12-20 12:40:00,84.78,84.81,84.77,84.79,30634.0,74.7523,74.7787,74.7434,74.7611,30634.0
2022-12-20 12:45:00,84.79,84.83,84.79,84.81,44649.0,74.7611,74.7963,74.7611,74.7787,44649.0
2022-12-20 12:50:00,84.81,84.82,84.79,84.8,44687.0,74.7787,74.7875,74.7611,74.7699,44687.0
2022-12-20 12:55:00,84.8,84.83,84.79,84.8,51908.0,74.7699,74.7963,74.7611,74.7699,51908.0
2022-12-20 13:00:00,84.81,84.84,84.79,84.84,28576.0,74.7787,74.8052,74.7611,74.8052,28576.0
2022-12-20 13:05:00,84.84,84.88,84.83,84.88,19949.0,74.8052,74.8404,74.7963,74.8404,19949.0
2022-12-20 13:10:00,84.88,84.88,84.85,84.87,16240.0,74.8404,74.8404,74.814,74.8316,16240.0
2022-12-20 13:15:00,84.89,84.9,84.84,84.86,13673.0,74.8492,74.8581,74.8052,74.8228,13673.0
2022-12-20 13:20:00,84.85,84.88,84.84,84.86,10667.0,74.814,74.8404,74.8052,74.8228,10667.0
2022-12-20 13:25:00,84.87,84.89,84.86,84.89,16815.0,74.8316,74.8492,74.8228,74.8492,16815.0
2022-12-20 13:30:00,84.89,84.93,84.88,84.91,27225.0,74.8492,74.8845,74.8404,74.8669,27225.0
2022-12-20 13:35:00,84.92,84.97,84.91,84.97,19292.0,74.8757,74.9198,74.8669,74.9198,19292.0
2022-12-20 13:40:00,84.98,85.0,84.94,84.96,20475.0,74.9286,74.9462,74.8933,74.911,20475.0
2022-12-20 13:45:00,84.95,84.98,84.94,84.96,13040.0,74.9022,74.9286,74.8933,74.911,13040.0
2022-12-20 13:50:00,84.95,84.98,84.95,84.96,53446.0,74.9022,74.9286,74.9022,74.911,53446.0
2022-12-20 13:55:00,84.97,84.97,84.94,84.95,39499.0,74.9198,74.9198,74.8933,74.9022,39499.0
2022-12-20 14:00:00,84.95,84.98,84.94,84.98,20295.0,74.9022,74.9286,74.8933,74.9286,20295.0
2022-12-20 14:05:00,84.98,85.06,84.97,85.06,33455.0,74.9286,74.9991,74.9198,74.9991,33455.0
2022-12-20 14:10:00,85.06,85.18,85.05,85.18,140011.0,74.9991,75.1049,74.9903,75.1049,140011.0
2022-12-20 14:15:00,85.17,85.23,85.14,85.19,142260.0,75.0961,75.149,75.0697,75.1138,142260.0
2022-12-20 14:20:00,85.19,85.19,85.1,85.1,67721.0,75.1138,75.1138,75.0344,75.0344,67721.0
2022-12-20 14:25:00,85.1,85.1,85.07,85.08,13280.0,75.0344,75.0344,75.008,75.0168,13280.0
2022-12-20 14:30:00,85.09,85.11,85.07,85.09,21547.0,75.0256,75.0432,75.008,75.0256,21547.0
2022-12-20 14:35:00,85.09,85.14,85.06,85.12,40345.0,75.0256,75.0697,74.9991,75.052,40345.0
2022-12-20 14:40:00,85.13,85.13,85.08,85.09,20210.0,75.0609,75.0609,75.0168,75.0256,20210.0
2022-12-20 14:45:00,85.09,85.13,85.09,85.12,19688.0,75.0256,75.0609,75.0256,75.052,19688.0
2022-12-20 14:50:00,85.12,85.14,85.1,85.13,18871.0,75.052,75.0697,75.0344,75.0609,18871.0
2022-12-20 14:55:00,85.13,85.13,85.09,85.1,16898.0,75.0609,75.0609,75.0256,75.0344,16898.0
2022-12-20 15:00:00,85.11,85.11,85.04,85.09,23879.0,75.0432,75.0432,74.9815,75.0256,23879.0
2022-12-20 15:05:00,85.08,85.1,85.07,85.08,15834.0,75.0168,75.0344,75.008,75.0168,15834.0
2022-12-20 15:10:00,85.08,85.1,85.05,85.1,19752.0,75.0168,75.0344,74.9903,75.0344,19752.0
2022-12-20 15:15:00,85.09,85.12,85.07,85.09,52602.0,75.0256,75.052,75.008,75.0256,52602.0
2022-12-20 15:20:00,85.09,85.1,85.06,85.06,17525.0,75.0256,75.0344,74.9991,74.9991,17525.0
2022-12-20 15:25:00,85.06,85.07,85.01,85.03,369182.0,74.9991,75.008,74.9551,74.9727,369182.0
2022-12-20 15:30:00,85.04,85.06,85.01,85.04,30205.0,74.9815,74.9991,74.9551,74.9815,30205.0
2022-12-20 15:35:00,85.04,85.08,85.02,85.08,92632.0,74.9815,75.0168,74.9639,75.0168,92632.0
2022-12-20 15:40:00,85.07,85.07,85.03,85.04,70441.0,75.008,75.008,74.9727,74.9815,70441.0
2022-12-20 15:45:00,85.04,85.06,85.02,85.03,50593.0,74.9815,74.9991,74.9639,74.9727,50593.0
2022-12-20 15:50:00,85.03,85.04,84.99,85.03,55209.0,74.9727,74.9815,74.9374,74.9727,55209.0
2022-12-20 15:55:00,85.02,85.03,84.95,84.99,216506.0,74.9639,74.9727,74.9022,74.9374,216506.0
2022-12-21 09:30:00,85.75,85.78,85.66,85.73,94100.0,75.6075,75.634,75.5282,75.5899,94100.0
2022-12-21 09:35:00,85.73,85.82,85.69,85.8,63423.0,75.5899,75.6692,75.5546,75.6516,63423.0
2022-12-21 09:40:00,85.81,85.85,85.75,85.81,118303.0,75.6604,75.6957,75.6075,75.6604,118303.0
2022-12-21 09:45:00,85.81,85.83,85.77,85.83,128011.0,75.6604,75.6781,75.6252,75.6781,128011.0
2022-12-21 09:50:00,85.83,85.87,85.81,85.86,40762.0,75.6781,75.7133,75.6604,75.7045,40762.0
2022-12-21 09:55:00,85.86,85.86,85.77,85.78,37506.0,75.7045,75.7045,75.6252,75.634,37506.0
2022-12-21 10:00:00,85.79,85.82,85.74,85.79,116331.0,75.6428,75.6692,75.5987,75.6428,116331.0
2022-12-21 10:05:00,85.79,85.84,85.78,85.83,50386.0,75.6428,75.6869,75.634,75.6781,50386.0
2022-12-21 10:10:00,85.83,85.84,85.79,85.83,78316.0,75.6781,75.6869,75.6428,75.6781,78316.0
2022-12-21 10:15:00,85.82,85.84,85.79,85.83,85787.0,75.6692,75.6869,75.6428,75.6781,85787.0
2022-12-21 10:20:00,85.83,85.84,85.81,85.84,65808.0,75.6781,75.6869,75.6604,75.6869,65808.0
2022-12-21 10:25:00,85.85,85.87,85.83,85.87,36873.0,75.6957,75.7133,75.6781,75.7133,36873.0
2022-12-21 10:30:00,85.87,85.97,85.83,85.95,92953.0,75.7133,75.8015,75.6781,75.7839,92953.0
2022-12-21 10:35:00,85.95,85.95,85.9,85.94,149145.0,75.7839,75.7839,75.7398,75.7751,149145.0
2022-12-21 10:40:00,85.92,85.94,85.91,85.92,43687.0,75.7574,75.7751,75.7486,75.7574,43687.0
2022-12-21 10:45:00,85.92,85.93,85.84,85.88,54946.0,75.7574,75.7662,75.6869,75.7222,54946.0
2022-12-21 10:50:00,85.88,85.89,85.83,85.84,67391.0,75.7222,75.731,75.6781,75.6869,67391.0
2022-12-21 10:55:00,85.84,85.88,85.84,85.86,15213.0,75.6869,75.7222,75.6869,75.7045,15213.0
2022-12-21 11:00:00,85.86,85.87,85.82,85.84,60923.0,75.7045,75.7133,75.6692,75.6869,60923.0
2022-12-21 11:05:00,85.84,85.85,85.81,85.82,27454.0,75.6869,75.6957,75.6604,75.6692,27454.0
2022-12-21 11:10:00,85.83,85.86,85.79,85.8,93242.0,75.6781,75.7045,75.6428,75.6516,93242.0
2022-12-21 11:15:00,85.8,85.81,85.77,85.78,18572.0,75.6516,75.6604,75.6252,75.634,18572.0
2022-12-21 11:20:00,85.77,85.79,85.74,85.78,50742.0,75.6252,75.6428,75.5987,75.634,50742.0
2022-12-21 11:25:00,85.79,85.81,85.77,85.81,23193.0,75.6428,75.6604,75.6252,75.6604,23193.0
2022-12-21 11:30:00,85.81,85.83,85.77,85.78,10693.0,75.6604,75.6781,75.6252,75.634,10693.0
2022-12-21 11:35:00,85.77,85.78,85.74,85.77,18841.0,75.6252,75.634,75.5987,75.6252,18841.0
2022-12-21 11:40:00,85.76,85.8,85.74,85.79,18796.0,75.6163,75.6516,75.5987,75.6428,18796.0
2022-12-21 11:45:00,85.79,85.79,85.72,85.72,23608.0,75.6428,75.6428,75.5811,75.5811,23608.0
2022-12-21 11:50:00,85.73,85.74,85.7,85.7,57727.0,75.5899,75.5987,75.5634,75.5634,57727.0
2022-12-21 11:55:00,85.71,85.75,85.7,85.73,49534.0,75.5723,75.6075,75.5634,75.5899,49534.0
2022-12-21 12:00:00,85.73,85.73,85.7,85.71,28451.0,75.5899,75.5899,75.5634,75.5723,28451.0
2022-12-21 12:05:00,85.71,85.72,85.68,85.69,39359.0,75.5723,75.5811,75.5458,75.5546,39359.0
2022-12-21 12:10:00,85.69,85.72,85.68,85.7,18942.0,75.5546,75.5811,75.5458,75.5634,18942.0
2022-12-21 12:15:00,85.71,85.74,85.69,85.74,14892.0,75.5723,75.5987,75.5546,75.5987,14892.0
2022-12-21 12:20:00,85.74,85.75,85.7,85.71,52299.0,75.5987,75.6075,75.5634,75.5723,52299.0
2022-12-21 12:25:00,85.72,85.72,85.63,85.65,72069.0,75.5811,75.5811,75.5017,75.5194,72069.0
2022-12-21 12:30:00,85.67,85.68,85.65,85.68,54947.0,75.537,75.5458,75.5194,75.5458,54947.0
2022-12-21 12:35:00,85.69,85.74,85.68,85.73,30418.0,75.5546,75.5987,75.5458,75.5899,30418.0
2022-12-21 12:40:00,85.73,85.78,85.72,85.78,39201.0,75.5899,75.634,75.5811,75.634,39201.0
2022-12-21 12:45:00,85.78,85.79,85.75,85.79,74344.0,75.634,75.6428,75.6075,75.6428,74344.0
2022-12-21 12:50:00,85.78,85.81,85.78,85.81,19493.0,75.634,75.6604,75.634,75.6604,19493.0
2022-12-21 12:55:00,85.8,85.84,85.79,85.83,39960.0,75.6516,75.6869,75.6428,75.6781,39960.0
2022-12-21 13:00:00,85.82,85.94,85.78,85.94,166554.0,75.6692,75.7751,75.634,75.7751,166554.0
2022-12-21 13:05:00,85.93,85.94,85.85,85.86,230449.0,75.7662,75.7751,75.6957,75.7045,230449.0
2022-12-21 13:10:00,85.87,85.89,85.85,85.87,48702.0,75.7133,75.731,75.6957,75.7133,48702.0
2022-12-21 13:15:00,85.88,85.9,85.86,85.88,91198.0,75.7222,75.7398,75.7045,75.7222,91198.0
2022-12-21 13:20:00,85.88,85.95,85.85,85.93,288278.0,75.7222,75.7839,75.6957,75.7662,288278.0
2022-12-21 13:25:00,85.93,85.94,85.9,85.91,83174.0,75.7662,75.7751,75.7398,75.7486,83174.0
2022-12-21 13:30:00,85.91,85.92,85.87,85.91,60735.0,75.7486,75.7574,75.7133,75.7486,60735.0
2022-12-21 13:35:00,85.9,85.92,85.87,85.9,77720.0,75.7398,75.7574,75.7133,75.7398,77720.0
2022-12-21 13:40:00,85.89,85.92,85.89,85.92,140561.0,75.731,75.7574,75.731,75.7574,140561.0
2022-12-21 13:45:00,85.91,86.01,85.9,85.98,98404.0,75.7486,75.8368,75.7398,75.8103,98404.0
2022-12-21 13:50:00,85.98,86.04,85.98,86.04,160425.0,75.8103,75.8632,75.8103,75.8632,160425.0
2022-12-21 13:55:00,86.03,86.06,86.0,86.06,52632.0,75.8544,75.8809,75.828,75.8809,52632.0
2022-12-21 14:00:00,86.05,86.14,86.04,86.04,111219.0,75.872,75.9514,75.8632,75.8632,111219.0
2022-12-21 14:05:00,86.05,86.12,86.04,86.08,114408.0,75.872,75.9338,75.8632,75.8985,114408.0
2022-12-21 14:10:00,86.08,86.13,86.07,86.12,56646.0,75.8985,75.9426,75.8897,75.9338,56646.0
2022-12-21 14:15:00,86.12,86.14,86.09,86.09,35185.0,75.9338,75.9514,75.9073,75.9073,35185.0
2022-12-21 14:20:00,86.08,86.11,86.06,86.09,62990.0,75.8985,75.9249,75.8809,75.9073,62990.0
2022-12-21 14:25:00,86.08,86.09,86.07,86.09,31922.0,75.8985,75.9073,75.8897,75.9073,31922.0
2022-12-21 14:30:00,86.08,86.13,86.07,86.13,31435.0,75.8985,75.9426,75.8897,75.9426,31435.0
2022-12-21 14:35:00,86.12,86.13,86.06,86.09,33698.0,75.9338,75.9426,75.8809,75.9073,33698.0
2022-12-21 14:40:00,86.09,86.09,86.04,86.06,40421.0,75.9073,75.9073,75.8632,75.8809,40421.0
2022-12-21 14:45:00,86.06,86.11,86.05,86.1,46446.0,75.8809,75.9249,75.872,75.9161,46446.0
2022-12-21 14:50:00,86.1,86.1,86.06,86.09,51500.0,75.9161,75.9161,75.8809,75.9073,51500.0
2022-12-21 14:55:00,86.09,86.1,86.07,86.09,41559.0,75.9073,75.9161,75.8897,75.9073,41559.0
2022-12-21 15:00:00,86.09,86.13,86.08,86.13,45407.0,75.9073,75.9426,75.8985,75.9426,45407.0
2022-12-21 15:05:00,86.13,86.14,86.06,86.1,41119.0,75.9426,75.9514,75.8809,75.9161,41119.0
2022-12-21 15:10:00,86.1,86.1,86.06,86.09,46502.0,75.9161,75.9161,75.8809,75.9073,46502.0
2022-12-21 15:15:00,86.09,86.1,86.04,86.04,85326.0,75.9073,75.9161,75.8632,75.8632,85326.0
2022-12-21 15:20:00,86.04,86.07,86.03,86.06,42224.0,75.8632,75.8897,75.8544,75.8809,42224.0
2022-12-21 15:25:00,86.06,86.1,86.04,86.05,52639.0,75.8809,75.9161,75.8632,75.872,52639.0
2022-12-21 15:30:00,86.06,86.09,86.04,86.07,46745.0,75.8809,75.9073,75.8632,75.8897,46745.0
2022-12-21 15:35:00,86.06,86.1,86.05,86.1,35024.0,75.8809,75.9161,75.872,75.9161,35024.0
2022-12-21 15:40:00,86.09,86.11,86.07,86.11,39730.0,75.9073,75.9249,75.8897,75.9249,39730.0
2022-12-21 15:45:00,86.11,86.14,86.1,86.12,50142.0,75.9249,75.9514,75.9161,75.9338,50142.0
2022-12-21 15:50:00,86.12,86.14,86.08,86.14,93550.0,75.9338,75.9514,75.8985,75.9514,93550.0
2022-12-21 15:55:00,86.14,86.15,86.11,86.14,258573.0,75.9514,75.9602,75.9249,75.9514,258573.0
2022-12-22 09:30:00,86.04,86.04,85.67,85.75,95179.0,75.8632,75.8632,75.537,75.6075,95179.0
2022-12-22 09:35:00,85.75,85.85,85.7,85.79,822832.0,75.6075,75.6957,75.5634,75.6428,822832.0
2022-12-22 09:40:00,85.78,85.85,85.77,85.85,148792.0,75.634,75.6957,75.6252,75.6957,148792.0
2022-12-22 09:45:00,85.84,85.88,85.78,85.78,189238.0,75.6869,75.7222,75.634,75.634,189238.0
2022-12-22 09:50:00,85.78,85.81,85.76,85.77,31596.0,75.634,75.6604,75.6163,75.6252,31596.0
2022-12-22 09:55:00,85.76,85.84,85.72,85.8,126137.0,75.6163,75.6869,75.5811,75.6516,126137.0
2022-12-22 10:00:00,85.81,85.81,85.68,85.72,153358.0,75.6604,75.6604,75.5458,75.5811,153358.0
2022-12-22 10:05:00,85.73,85.75,85.71,85.72,230179.0,75.5899,75.6075,75.5723,75.5811,230179.0
2022-12-22 10:10:00,85.73,85.78,85.72,85.73,257534.0,75.5899,75.634,75.5811,75.5899,257534.0
2022-12-22 10:15:00,85.73,85.73,85.65,85.66,152480.0,75.5899,75.5899,75.5194,75.5282,152480.0
2022-12-22 10:20:00,85.67,85.67,85.62,85.62,69456.0,75.537,75.537,75.4929,75.4929,69456.0
2022-12-22 10:25:00,85.62,85.67,85.6,85.64,206972.0,75.4929,75.537,75.4753,75.5105,206972.0
2022-12-22 10:30:00,85.63,85.66,85.59,85.66,13621.0,75.5017,75.5282,75.4665,75.5282,13621.0
2022-12-22 10:35:00,85.66,85.67,85.61,85.62,14653.0,75.5282,75.537,75.4841,75.4929,14653.0
2022-12-22 10:40:00,85.62,85.67,85.61,85.65,13029.0,75.4929,75.537,75.4841,75.5194,13029.0
2022-12-22 10:45:00,85.66,85.71,85.63,85.71,29521.0,75.5282,75.5723,75.5017,75.5723,29521.0
2022-12-22 10:50:00,85.71,85.72,85.68,85.7,24059.0,75.5723,75.5811,75.5458,75.5634,24059.0
2022-12-22 10:55:00,85.69,85.71,85.66,85.66,17179.0,75.5546,75.5723,75.5282,75.5282,17179.0
2022-12-22 11:00:00,85.66,85.74,85.66,85.73,13129.0,75.5282,75.5987,75.5282,75.5899,13129.0
2022-12-22 11:05:00,85.73,85.74,85.72,85.73,17326.0,75.5899,75.5987,75.5811,75.5899,17326.0
2022-12-22 11:10:00,85.73,85.74,85.69,85.7,26521.0,75.5899,75.5987,75.5546,75.5634,26521.0
2022-12-22 11:15:00,85.69,85.71,85.68,85.69,13953.0,75.5546,75.5723,75.5458,75.5546,13953.0
2022-12-22 11:20:00,85.69,85.69,85.65,85.66,11704.0,75.5546,75.5546,75.5194,75.5282,11704.0
2022-12-22 11:25:00,85.67,85.68,85.62,85.65,24726.0,75.537,75.5458,75.4929,75.5194,24726.0
2022-12-22 11:30:00,85.65,85.66,85.61,85.62,122233.0,75.5194,75.5282,75.4841,75.4929,122233.0
2022-12-22 11:35:00,85.64,85.65,85.6,85.6,44474.0,75.5105,75.5194,75.4753,75.4753,44474.0
2022-12-22 11:40:00,85.6,85.63,85.56,85.63,20768.0,75.4753,75.5017,75.44,75.5017,20768.0
2022-12-22 11:45:00,85.62,85.66,85.62,85.63,10305.0,75.4929,75.5282,75.4929,75.5017,10305.0
2022-12-22 11:50:00,85.63,85.63,85.59,85.61,13204.0,75.5017,75.5017,75.4665,75.4841,13204.0
2022-12-22 11:55:00,85.61,85.64,85.59,85.63,10441.0,75.4841,75.5105,75.4665,75.5017,10441.0
2022-12-22 12:00:00,85.63,85.63,85.58,85.58,11262.0,75.5017,75.5017,75.4576,75.4576,11262.0
2022-12-22 12:05:00,85.58,85.59,85.58,85.59,10829.0,75.4576,75.4665,75.4576,75.4665,10829.0
2022-12-22 12:10:00,85.58,85.6,85.5,85.51,13436.0,75.4576,75.4753,75.3871,75.3959,13436.0
2022-12-22 12:15:00,85.5,85.55,85.5,85.54,11047.0,75.3871,75.4312,75.3871,75.4224,11047.0
2022-12-22 12:20:00,85.53,85.54,85.48,85.49,18150.0,75.4135,75.4224,75.3695,75.3783,18150.0
2022-12-22 12:25:00,85.49,85.49,85.44,85.45,18694.0,75.3783,75.3783,75.3342,75.343,18694.0
2022-12-22 12:30:00,85.45,85.49,85.44,85.48,13318.0,75.343,75.3783,75.3342,75.3695,13318.0
2022-12-22 12:35:00,85.49,85.51,85.49,85.51,28260.0,75.3783,75.3959,75.3783,75.3959,28260.0
2022-12-22 12:40:00,85.51,85.52,85.48,85.52,19768.0,75.3959,75.4047,75.3695,75.4047,19768.0
2022-12-22 12:45:00,85.52,85.54,85.49,85.54,10135.0,75.4047,75.4224,75.3783,75.4224,10135.0
2022-12-22 12:50:00,85.54,85.56,85.52,85.56,8878.0,75.4224,75.44,75.4047,75.44,8878.0
2022-12-22 12:55:00,85.55,85.56,85.52,85.53,14698.0,75.4312,75.44,75.4047,75.4135,14698.0
2022-12-22 13:00:00,85.53,85.53,85.43,85.47,15873.0,75.4135,75.4135,75.3254,75.3606,15873.0
2022-12-22 13:05:00,85.47,85.49,85.46,85.47,13647.0,75.3606,75.3783,75.3518,75.3606,13647.0
2022-12-22 13:10:00,85.45,85.51,85.44,85.48,32323.0,75.343,75.3959,75.3342,75.3695,32323.0
2022-12-22 13:15:00,85.48,85.49,85.45,85.45,25042.0,75.3695,75.3783,75.343,75.343,25042.0
2022-12-22 13:20:00,85.45,85.45,85.41,85.42,19861.0,75.343,75.343,75.3077,75.3166,19861.0
2022-12-22 13:25:00,85.42,85.44,85.41,85.43,6880.0,75.3166,75.3342,75.3077,75.3254,6880.0
2022-12-22 13:30:00,85.42,85.44,85.41,85.43,8162.0,75.3166,75.3342,75.3077,75.3254,8162.0
2022-12-22 13:35:00,85.42,85.47,85.42,85.46,9783.0,75.3166,75.3606,75.3166,75.3518,9783.0
2022-12-22 13:40:00,85.46,85.47,85.42,85.42,14154.0,75.3518,75.3606,75.3166,75.3166,14154.0
2022-12-22 13:45:00,85.42,85.46,85.42,85.45,72079.0,75.3166,75.3518,75.3166,75.343,72079.0
2022-12-22 13:50:00,85.45,85.46,85.43,85.45,60587.0,75.343,75.3518,75.3254,75.343,60587.0
2022-12-22 13:55:00,85.44,85.47,85.44,85.47,15492.0,75.3342,75.3606,75.3342,75.3606,15492.0
2022-12-22 14:00:00,85.46,85.48,85.45,85.46,19821.0,75.3518,75.3695,75.343,75.3518,19821.0
2022-12-22 14:05:00,85.45,85.49,85.45,85.49,15576.0,75.343,75.3783,75.343,75.3783,15576.0
2022-12-22 14:10:00,85.48,85.56,85.48,85.55,22496.0,75.3695,75.44,75.3695,75.4312,22496.0
2022-12-22 14:15:00,85.55,85.58,85.54,85.55,13460.0,75.4312,75.4576,75.4224,75.4312,13460.0
2022-12-22 14:20:00,85.55,85.58,85.53,85.58,35689.0,75.4312,75.4576,75.4135,75.4576,35689.0
2022-12-22 14:25:00,85.58,85.59,85.54,85.58,18573.0,75.4576,75.4665,75.4224,75.4576,18573.0
2022-12-22 14:30:00,85.58,85.58,85.5,85.57,46079.0,75.4576,75.4576,75.3871,75.4488,46079.0
2022-12-22 14:35:00,85.56,85.58,85.54,85.55,37720.0,75.44,75.4576,75.4224,75.4312,37720.0
2022-12-22 14:40:00,85.56,85.57,85.53,85.56,15952.0,75.44,75.4488,75.4135,75.44,15952.0
2022-12-22 14:45:00,85.55,85.59,85.55,85.59,16498.0,75.4312,75.4665,75.4312,75.4665,16498.0
2022-12-22 14:50:00,85.59,85.61,85.58,85.61,16200.0,75.4665,75.4841,75.4576,75.4841,16200.0
2022-12-22 14:55:00,85.61,85.64,85.6,85.64,13964.0,75.4841,75.5105,75.4753,75.5105,13964.0
2022-12-22 15:00:00,85.65,85.66,85.63,85.65,36714.0,75.5194,75.5282,75.5017,75.5194,36714.0
2022-12-22 15:05:00,85.65,85.67,85.63,85.67,24147.0,75.5194,75.537,75.5017,75.537,24147.0
2022-12-22 15:10:00,85.67,85.68,85.66,85.67,10201.0,75.537,75.5458,75.5282,75.537,10201.0
2022-12-22 15:15:00,85.67,85.73,85.66,85.71,22971.0,75.537,75.5899,75.5282,75.5723,22971.0
2022-12-22 15:20:00,85.71,85.76,85.7,85.75,56078.0,75.5723,75.6163,75.5634,75.6075,56078.0
2022-12-22 15:25:00,85.75,85.77,85.73,85.77,38781.0,75.6075,75.6252,75.5899,75.6252,38781.0
2022-12-22 15:30:00,85.77,85.77,85.72,85.73,20015.0,75.6252,75.6252,75.5811,75.5899,20015.0
2022-12-22 15:35:00,85.73,85.74,85.69,85.71,25773.0,75.5899,75.5987,75.5546,75.5723,25773.0
2022-12-22 15:40:00,85.71,85.71,85.66,85.68,56662.0,75.5723,75.5723,75.5282,75.5458,56662.0
2022-12-22 15:45:00,85.68,85.69,85.64,85.65,61756.0,75.5458,75.5546,75.5105,75.5194,61756.0
2022-12-22 15:50:00,85.66,85.72,85.66,85.71,26727.0,75.5282,75.5811,75.5282,75.5723,26727.0
2022-12-22 15:55:00,85.7,85.71,85.64,85.65,73967.0,75.5634,75.5723,75.5105,75.5194,73967.0
2022-12-23 09:30:00,85.38,85.48,85.25,85.28,16814.0,75.2813,75.3695,75.1667,75.1931,16814.0
2022-12-23 09:35:00,85.31,85.33,85.17,85.17,23183.0,75.2196,75.2372,75.0961,75.0961,23183.0
2022-12-23 09:40:00,85.17,85.32,85.14,85.15,201030.0,75.0961,75.2284,75.0697,75.0785,201030.0
2022-12-23 09:45:00,85.14,85.15,84.98,85.03,207632.0,75.0697,75.0785,74.9286,74.9727,207632.0
2022-12-23 09:50:00,85.03,85.05,85.0,85.04,36118.0,74.9727,74.9903,74.9462,74.9815,36118.0
2022-12-23 09:55:00,85.03,85.05,85.02,85.04,34698.0,74.9727,74.9903,74.9639,74.9815,34698.0
2022-12-23 10:00:00,85.05,85.31,85.02,85.04,94911.0,74.9903,75.2196,74.9639,74.9815,94911.0
2022-12-23 10:05:00,85.03,85.12,84.99,85.12,85042.0,74.9727,75.052,74.9374,75.052,85042.0
2022-12-23 10:10:00,85.14,85.19,85.13,85.16,74223.0,75.0697,75.1138,75.0609,75.0873,74223.0
2022-12-23 10:15:00,85.15,85.35,85.15,85.34,22730.0,75.0785,75.2548,75.0785,75.246,22730.0
2022-12-23 10:20:00,85.33,85.35,85.26,85.29,15971.0,75.2372,75.2548,75.1755,75.2019,15971.0
2022-12-23 10:25:00,85.3,85.33,85.26,85.27,8828.0,75.2108,75.2372,75.1755,75.1843,8828.0
2022-12-23 10:30:00,85.31,85.42,85.3,85.39,20994.0,75.2196,75.3166,75.2108,75.2901,20994.0
2022-12-23 10:35:00,85.39,85.43,85.37,85.4,15351.0,75.2901,75.3254,75.2725,75.2989,15351.0
2022-12-23 10:40:00,85.41,85.41,85.34,85.34,13477.0,75.3077,75.3077,75.246,75.246,13477.0
2022-12-23 10:45:00,85.34,85.35,85.3,85.34,18038.0,75.246,75.2548,75.2108,75.246,18038.0
2022-12-23 10:50:00,85.34,85.35,85.29,85.33,12582.0,75.246,75.2548,75.2019,75.2372,12582.0
2022-12-23 10:55:00,85.33,85.36,85.31,85.33,16194.0,75.2372,75.2637,75.2196,75.2372,16194.0
2022-12-23 11:00:00,85.32,85.33,85.27,85.31,20802.0,75.2284,75.2372,75.1843,75.2196,20802.0
2022-12-23 11:05:00,85.31,85.32,85.29,85.31,26550.0,75.2196,75.2284,75.2019,75.2196,26550.0
2022-12-23 11:10:00,85.31,85.39,85.31,85.36,11125.0,75.2196,75.2901,75.2196,75.2637,11125.0
2022-12-23 11:15:00,85.34,85.35,85.27,85.29,41104.0,75.246,75.2548,75.1843,75.2019,41104.0
2022-12-23 11:20:00,85.29,85.31,85.24,85.29,57036.0,75.2019,75.2196,75.1578,75.2019,57036.0
2022-12-23 11:25:00,85.3,85.33,85.29,85.31,28337.0,75.2108,75.2372,75.2019,75.2196,28337.0
2022-12-23 11:30:00,85.31,85.37,85.3,85.35,54704.0,75.2196,75.2725,75.2108,75.2548,54704.0
2022-12-23 11:35:00,85.35,85.4,85.35,85.39,15351.0,75.2548,75.2989,75.2548,75.2901,15351.0
2022-12-23 11:40:00,85.39,85.41,85.33,85.33,44731.0,75.2901,75.3077,75.2372,75.2372,44731.0
2022-12-23 11:45:00,85.33,85.35,85.3,85.31,7091.0,75.2372,75.2548,75.2108,75.2196,7091.0
2022-12-23 11:50:00,85.31,85.31,85.26,85.27,19438.0,75.2196,75.2196,75.1755,75.1843,19438.0
2022-12-23 11:55:00,85.28,85.29,85.25,85.26,29969.0,75.1931,75.2019,75.1667,75.1755,29969.0
2022-12-23 12:00:00,85.26,85.28,85.24,85.26,22489.0,75.1755,75.1931,75.1578,75.1755,22489.0
2022-12-23 12:05:00,85.26,85.28,85.24,85.27,15077.0,75.1755,75.1931,75.1578,75.1843,15077.0
2022-12-23 12:10:00,85.27,85.28,85.25,85.26,8214.0,75.1843,75.1931,75.1667,75.1755,8214.0
2022-12-23 12:15:00,85.26,85.26,85.22,85.22,8520.0,75.1755,75.1755,75.1402,75.1402,8520.0
2022-12-23 12:20:00,85.23,85.28,85.22,85.27,13452.0,75.149,75.1931,75.1402,75.1843,13452.0
2022-12-23 12:25:00,85.26,85.29,85.25,85.26,13228.0,75.1755,75.2019,75.1667,75.1755,13228.0
2022-12-23 12:30:00,85.27,85.29,85.26,85.28,10175.0,75.1843,75.2019,75.1755,75.1931,10175.0
2022-12-23 12:35:00,85.29,85.33,85.27,85.27,17453.0,75.2019,75.2372,75.1843,75.1843,17453.0
2022-12-23 12:40:00,85.28,85.28,85.21,85.23,23962.0,75.1931,75.1931,75.1314,75.149,23962.0
2022-12-23 12:45:00,85.23,85.26,85.2,85.2,9030.0,75.149,75.1755,75.1226,75.1226,9030.0
2022-12-23 12:50:00,85.2,85.21,85.18,85.18,8153.0,75.1226,75.1314,75.1049,75.1049,8153.0
2022-12-23 12:55:00,85.17,85.18,85.16,85.17,16114.0,75.0961,75.1049,75.0873,75.0961,16114.0
2022-12-23 13:00:00,85.16,85.2,85.15,85.2,8444.0,75.0873,75.1226,75.0785,75.1226,8444.0
2022-12-23 13:05:00,85.2,85.23,85.19,85.22,6943.0,75.1226,75.149,75.1138,75.1402,6943.0
2022-12-23 13:10:00,85.22,85.22,85.16,85.17,11117.0,75.1402,75.1402,75.0873,75.0961,11117.0
2022-12-23 13:15:00,85.18,85.23,85.18,85.2,15640.0,75.1049,75.149,75.1049,75.1226,15640.0
2022-12-23 13:20:00,85.21,85.23,85.15,85.16,10685.0,75.1314,75.149,75.0785,75.0873,10685.0
2022-12-23 13:25:00,85.16,85.18,85.14,85.17,8119.0,75.0873,75.1049,75.0697,75.0961,8119.0
2022-12-23 13:30:00,85.16,85.18,85.15,85.17,6206.0,75.0873,75.1049,75.0785,75.0961,6206.0
2022-12-23 13:35:00,85.16,85.18,85.13,85.14,5853.0,75.0873,75.1049,75.0609,75.0697,5853.0
2022-12-23 13:40:00,85.14,85.18,85.11,85.14,14049.0,75.0697,75.1049,75.0432,75.0697,14049.0
2022-12-23 13:45:00,85.14,85.14,85.07,85.13,12173.0,75.0697,75.0697,75.008,75.0609,12173.0
2022-12-23 13:50:00,85.13,85.16,85.12,85.15,3460.0,75.0609,75.0873,75.052,75.0785,3460.0
2022-12-23 13:55:00,85.15,85.15,85.12,85.14,13164.0,75.0785,75.0785,75.052,75.0697,13164.0
2022-12-23 14:00:00,85.15,85.16,85.12,85.13,14183.0,75.0785,75.0873,75.052,75.0609,14183.0
2022-12-23 14:05:00,85.13,85.14,85.12,85.14,11119.0,75.0609,75.0697,75.052,75.0697,11119.0
2022-12-23 14:10:00,85.14,85.18,85.13,85.17,13066.0,75.0697,75.1049,75.0609,75.0961,13066.0
2022-12-23 14:15:00,85.17,85.2,85.17,85.19,15634.0,75.0961,75.1226,75.0961,75.1138,15634.0
2022-12-23 14:20:00,85.17,85.19,85.14,85.16,14320.0,75.0961,75.1138,75.0697,75.0873,14320.0
2022-12-23 14:25:00,85.15,85.17,85.14,85.15,4272.0,75.0785,75.0961,75.0697,75.0785,4272.0
2022-12-23 14:30:00,85.15,85.17,85.15,85.17,6297.0,75.0785,75.0961,75.0785,75.0961,6297.0
2022-12-23 14:35:00,85.17,85.18,85.16,85.18,40096.0,75.0961,75.1049,75.0873,75.1049,40096.0
2022-12-23 14:40:00,85.17,85.18,85.15,85.16,5687.0,75.0961,75.1049,75.0785,75.0873,5687.0
2022-12-23 14:45:00,85.16,85.18,85.14,85.17,31114.0,75.0873,75.1049,75.0697,75.0961,31114.0
2022-12-23 14:50:00,85.17,85.19,85.16,85.16,4311.0,75.0961,75.1138,75.0873,75.0873,4311.0
2022-12-23 14:55:00,85.16,85.2,85.16,85.19,10005.0,75.0873,75.1226,75.0873,75.1138,10005.0
2022-12-23 15:00:00,85.19,85.25,85.18,85.25,24125.0,75.1138,75.1667,75.1049,75.1667,24125.0
2022-12-23 15:05:00,85.25,85.25,85.23,85.25,11353.0,75.1667,75.1667,75.149,75.1667,11353.0
2022-12-23 15:10:00,85.25,85.25,85.22,85.24,8839.0,75.1667,75.1667,75.1402,75.1578,8839.0
2022-12-23 15:15:00,85.24,85.26,85.2,85.23,16218.0,75.1578,75.1755,75.1226,75.149,16218.0
2022-12-23 15:20:00,85.24,85.25,85.19,85.2,19708.0,75.1578,75.1667,75.1138,75.1226,19708.0
2022-12-23 15:25:00,85.21,85.22,85.17,85.18,12426.0,75.1314,75.1402,75.0961,75.1049,12426.0
2022-12-23 15:30:00,85.18,85.19,85.16,85.18,12217.0,75.1049,75.1138,75.0873,75.1049,12217.0
2022-12-23 15:35:00,85.19,85.2,85.16,85.18,20887.0,75.1138,75.1226,75.0873,75.1049,20887.0
2022-12-23 15:40:00,85.18,85.19,85.16,85.17,22003.0,75.1049,75.1138,75.0873,75.0961,22003.0
2022-12-23 15:45:00,85.17,85.19,85.14,85.17,46114.0,75.0961,75.1138,75.0697,75.0961,46114.0
2022-12-23 15:50:00,85.16,85.19,85.14,85.18,63632.0,75.0873,75.1138,75.0697,75.1049,63632.0
2022-12-23 15:55:00,85.18,85.21,85.17,85.19,70143.0,75.1049,75.1314,75.0961,75.1138,70143.0
2022-12-27 09:30:00,85.06,85.08,84.87,84.93,200999.0,74.9991,75.0168,74.8316,74.8845,200999.0
2022-12-27 09:35:00,84.93,84.93,84.79,84.9,87561.0,74.8845,74.8845,74.7611,74.8581,87561.0
2022-12-27 09:40:00,84.9,84.93,84.88,84.92,58160.0,74.8581,74.8845,74.8404,74.8757,58160.0
2022-12-27 09:45:00,84.91,84.91,84.82,84.88,33832.0,74.8669,74.8669,74.7875,74.8404,33832.0
2022-12-27 09:50:00,84.87,84.93,84.86,84.92,16316.0,74.8316,74.8845,74.8228,74.8757,16316.0
2022-12-27 09:55:00,84.92,84.92,84.86,84.87,19800.0,74.8757,74.8757,74.8228,74.8316,19800.0
2022-12-27 10:00:00,84.87,84.94,84.87,84.92,31555.0,74.8316,74.8933,74.8316,74.8757,31555.0
2022-12-27 10:05:00,84.92,84.97,84.91,84.97,25756.0,74.8757,74.9198,74.8669,74.9198,25756.0
2022-12-27 10:10:00,84.98,84.99,84.95,84.98,33925.0,74.9286,74.9374,74.9022,74.9286,33925.0
2022-12-27 10:15:00,84.97,85.0,84.96,84.99,35784.0,74.9198,74.9462,74.911,74.9374,35784.0
2022-12-27 10:20:00,84.99,85.03,84.97,84.98,21738.0,74.9374,74.9727,74.9198,74.9286,21738.0
2022-12-27 10:25:00,85.0,85.0,84.94,84.96,11968.0,74.9462,74.9462,74.8933,74.911,11968.0
2022-12-27 10:30:00,84.96,85.02,84.95,85.01,16022.0,74.911,74.9639,74.9022,74.9551,16022.0
2022-12-27 10:35:00,85.01,85.01,84.97,84.99,14210.0,74.9551,74.9551,74.9198,74.9374,14210.0
2022-12-27 10:40:00,84.98,84.98,84.92,84.92,6118.0,74.9286,74.9286,74.8757,74.8757,6118.0
2022-12-27 10:45:00,84.94,84.96,84.89,84.9,8354.0,74.8933,74.911,74.8492,74.8581,8354.0
2022-12-27 10:50:00,84.9,84.9,84.83,84.84,16358.0,74.8581,74.8581,74.7963,74.8052,16358.0
2022-12-27 10:55:00,84.83,84.83,84.79,84.81,23891.0,74.7963,74.7963,74.7611,74.7787,23891.0
2022-12-27 11:00:00,84.82,84.86,84.81,84.85,11125.0,74.7875,74.8228,74.7787,74.814,11125.0
2022-12-27 11:05:00,84.85,84.85,84.76,84.84,14388.0,74.814,74.814,74.7346,74.8052,14388.0
2022-12-27 11:10:00,84.84,84.85,84.76,84.78,19571.0,74.8052,74.814,74.7346,74.7523,19571.0
2022-12-27 11:15:00,84.78,84.81,84.77,84.79,9161.0,74.7523,74.7787,74.7434,74.7611,9161.0
2022-12-27 11:20:00,84.79,84.8,84.76,84.79,6986.0,74.7611,74.7699,74.7346,74.7611,6986.0
2022-12-27 11:25:00,84.8,84.8,84.75,84.77,9038.0,74.7699,74.7699,74.7258,74.7434,9038.0
2022-12-27 11:30:00,84.79,84.8,84.71,84.73,11214.0,74.7611,74.7699,74.6905,74.7082,11214.0
2022-12-27 11:35:00,84.72,84.72,84.68,84.7,12110.0,74.6994,74.6994,74.6641,74.6817,12110.0
2022-12-27 11:40:00,84.72,84.75,84.72,84.74,6603.0,74.6994,74.7258,74.6994,74.717,6603.0
2022-12-27 11:45:00,84.73,84.76,84.71,84.76,51077.0,74.7082,74.7346,74.6905,74.7346,51077.0
2022-12-27 11:50:00,84.77,84.8,84.71,84.71,63141.0,74.7434,74.7699,74.6905,74.6905,63141.0
2022-12-27 11:55:00,84.72,84.73,84.68,84.7,23148.0,74.6994,74.7082,74.6641,74.6817,23148.0
2022-12-27 12:00:00,84.7,84.74,84.7,84.73,22345.0,74.6817,74.717,74.6817,74.7082,22345.0
2022-12-27 12:05:00,84.73,84.74,84.71,84.72,11706.0,74.7082,74.717,74.6905,74.6994,11706.0
2022-12-27 12:10:00,84.72,84.78,84.72,84.76,11073.0,74.6994,74.7523,74.6994,74.7346,11073.0
2022-12-27 12:15:00,84.76,84.81,84.76,84.79,24562.0,74.7346,74.7787,74.7346,74.7611,24562.0
2022-12-27 12:20:00,84.79,84.79,84.74,84.74,9045.0,74.7611,74.7611,74.717,74.717,9045.0
2022-12-27 12:25:00,84.75,84.76,84.74,84.74,11097.0,74.7258,74.7346,74.717,74.717,11097.0
2022-12-27 12:30:00,84.74,84.75,84.73,84.75,10465.0,74.717,74.7258,74.7082,74.7258,10465.0
2022-12-27 12:35:00,84.74,84.77,84.74,84.77,7257.0,74.717,74.7434,74.717,74.7434,7257.0
2022-12-27 12:40:00,84.76,84.77,84.71,84.72,24352.0,74.7346,74.7434,74.6905,74.6994,24352.0
2022-12-27 12:45:00,84.72,84.75,84.71,84.73,12483.0,74.6994,74.7258,74.6905,74.7082,12483.0
2022-12-27 12:50:00,84.73,84.75,84.72,84.74,8438.0,74.7082,74.7258,74.6994,74.717,8438.0
2022-12-27 12:55:00,84.74,84.75,84.7,84.73,21309.0,74.717,74.7258,74.6817,74.7082,21309.0
2022-12-27 13:00:00,84.72,84.78,84.71,84.78,22730.0,74.6994,74.7523,74.6905,74.7523,22730.0
2022-12-27 13:05:00,84.78,84.79,84.76,84.76,28127.0,74.7523,74.7611,74.7346,74.7346,28127.0
2022-12-27 13:10:00,84.76,84.78,84.75,84.76,12825.0,74.7346,74.7523,74.7258,74.7346,12825.0
2022-12-27 13:15:00,84.76,84.79,84.75,84.78,8199.0,74.7346,74.7611,74.7258,74.7523,8199.0
2022-12-27 13:20:00,84.78,84.79,84.75,84.78,12565.0,74.7523,74.7611,74.7258,74.7523,12565.0
2022-12-27 13:25:00,84.78,84.79,84.77,84.77,7256.0,74.7523,74.7611,74.7434,74.7434,7256.0
2022-12-27 13:30:00,84.78,84.79,84.75,84.79,5827.0,74.7523,74.7611,74.7258,74.7611,5827.0
2022-12-27 13:35:00,84.79,84.8,84.76,84.77,17894.0,74.7611,74.7699,74.7346,74.7434,17894.0
2022-12-27 13:40:00,84.76,84.78,84.74,84.76,5485.0,74.7346,74.7523,74.717,74.7346,5485.0
2022-12-27 13:45:00,84.76,84.77,84.74,84.74,14878.0,74.7346,74.7434,74.717,74.717,14878.0
2022-12-27 13:50:00,84.74,84.75,84.72,84.74,17351.0,74.717,74.7258,74.6994,74.717,17351.0
2022-12-27 13:55:00,84.74,84.74,84.72,84.73,12438.0,74.717,74.717,74.6994,74.7082,12438.0
2022-12-27 14:00:00,84.73,84.77,84.72,84.75,29519.0,74.7082,74.7434,74.6994,74.7258,29519.0
2022-12-27 14:05:00,84.76,84.78,84.75,84.78,10997.0,74.7346,74.7523,74.7258,74.7523,10997.0
2022-12-27 14:10:00,84.79,84.79,84.75,84.76,5507.0,74.7611,74.7611,74.7258,74.7346,5507.0
2022-12-27 14:15:00,84.76,84.77,84.73,84.75,13246.0,74.7346,74.7434,74.7082,74.7258,13246.0
2022-12-27 14:20:00,84.75,84.76,84.74,84.76,8206.0,74.7258,74.7346,74.717,74.7346,8206.0
2022-12-27 14:25:00,84.76,84.76,84.72,84.73,16243.0,74.7346,74.7346,74.6994,74.7082,16243.0
2022-12-27 14:30:00,84.72,84.75,84.71,84.74,16268.0,74.6994,74.7258,74.6905,74.717,16268.0
2022-12-27 14:35:00,84.73,84.74,84.71,84.72,12799.0,74.7082,74.717,74.6905,74.6994,12799.0
2022-12-27 14:40:00,84.72,84.72,84.68,84.7,11118.0,74.6994,74.6994,74.6641,74.6817,11118.0
2022-12-27 14:45:00,84.72,84.73,84.68,84.69,27836.0,74.6994,74.7082,74.6641,74.6729,27836.0
2022-12-27 14:50:00,84.68,84.69,84.66,84.67,31414.0,74.6641,74.6729,74.6465,74.6553,31414.0
2022-12-27 14:55:00,84.67,84.68,84.65,84.67,19260.0,74.6553,74.6641,74.6376,74.6553,19260.0
2022-12-27 15:00:00,84.68,84.72,84.67,84.69,126574.0,74.6641,74.6994,74.6553,74.6729,126574.0
2022-12-27 15:05:00,84.7,84.7,84.63,84.66,99199.0,74.6817,74.6817,74.62,74.6465,99199.0
2022-12-27 15:10:00,84.65,84.69,84.65,84.67,22734.0,74.6376,74.6729,74.6376,74.6553,22734.0
2022-12-27 15:15:00,84.67,84.71,84.67,84.68,24249.0,74.6553,74.6905,74.6553,74.6641,24249.0
2022-12-27 15:20:00,84.68,84.72,84.67,84.71,21332.0,74.6641,74.6994,74.6553,74.6905,21332.0
2022-12-27 15:25:00,84.71,84.74,84.7,84.72,36091.0,74.6905,74.717,74.6817,74.6994,36091.0
2022-12-27 15:30:00,84.71,84.78,84.71,84.78,61104.0,74.6905,74.7523,74.6905,74.7523,61104.0
2022-12-27 15:35:00,84.77,84.79,84.77,84.78,28857.0,74.7434,74.7611,74.7434,74.7523,28857.0
2022-12-27 15:40:00,84.79,84.8,84.76,84.77,16768.0,74.7611,74.7699,74.7346,74.7434,16768.0
2022-12-27 15:45:00,84.76,84.81,84.76,84.79,44676.0,74.7346,74.7787,74.7346,74.7611,44676.0
2022-12-27 15:50:00,84.78,84.79,84.75,84.76,82935.0,74.7523,74.7611,74.7258,74.7346,82935.0
2022-12-27 15:55:00,84.76,84.77,84.7,84.72,98746.0,74.7346,74.7434,74.6817,74.6994,98746.0
2022-12-28 09:30:00,84.84,85.01,84.83,84.96,54095.0,74.8052,74.9551,74.7963,74.911,54095.0
2022-12-28 09:35:00,84.98,85.11,84.97,85.05,43889.0,74.9286,75.0432,74.9198,74.9903,43889.0
2022-12-28 09:40:00,85.05,85.05,84.91,84.91,260716.0,74.9903,74.9903,74.8669,74.8669,260716.0
2022-12-28 09:45:00,84.92,84.97,84.9,84.94,96976.0,74.8757,74.9198,74.8581,74.8933,96976.0
2022-12-28 09:50:00,84.94,84.94,84.83,84.84,29871.0,74.8933,74.8933,74.7963,74.8052,29871.0
2022-12-28 09:55:00,84.85,84.86,84.81,84.85,36084.0,74.814,74.8228,74.7787,74.814,36084.0
2022-12-28 10:00:00,84.84,84.88,84.78,84.78,20162.0,74.8052,74.8404,74.7523,74.7523,20162.0
2022-12-28 10:05:00,84.78,84.8,84.75,84.8,58043.0,74.7523,74.7699,74.7258,74.7699,58043.0
2022-12-28 10:10:00,84.8,84.82,84.76,84.78,32570.0,74.7699,74.7875,74.7346,74.7523,32570.0
2022-12-28 10:15:00,84.79,84.81,84.75,84.77,52852.0,74.7611,74.7787,74.7258,74.7434,52852.0
2022-12-28 10:20:00,84.78,84.78,84.67,84.68,164219.0,74.7523,74.7523,74.6553,74.6641,164219.0
2022-12-28 10:25:00,84.68,84.69,84.63,84.67,34320.0,74.6641,74.6729,74.62,74.6553,34320.0
2022-12-28 10:30:00,84.66,84.69,84.64,84.65,130566.0,74.6465,74.6729,74.6288,74.6376,130566.0
2022-12-28 10:35:00,84.64,84.69,84.55,84.67,33942.0,74.6288,74.6729,74.5495,74.6553,33942.0
2022-12-28 10:40:00,84.67,84.68,84.64,84.65,163827.0,74.6553,74.6641,74.6288,74.6376,163827.0
2022-12-28 10:45:00,84.66,84.68,84.64,84.65,12084.0,74.6465,74.6641,74.6288,74.6376,12084.0
2022-12-28 10:50:00,84.66,84.71,84.64,84.64,103759.0,74.6465,74.6905,74.6288,74.6288,103759.0
2022-12-28 10:55:00,84.66,84.66,84.51,84.52,195257.0,74.6465,74.6465,74.5142,74.523,195257.0
2022-12-28 11:00:00,84.53,84.63,84.53,84.6,17687.0,74.5318,74.62,74.5318,74.5935,17687.0
2022-12-28 11:05:00,84.61,84.63,84.53,84.56,266511.0,74.6024,74.62,74.5318,74.5583,266511.0
2022-12-28 11:10:00,84.55,84.62,84.54,84.58,36749.0,74.5495,74.6112,74.5406,74.5759,36749.0
2022-12-28 11:15:00,84.59,84.59,84.51,84.59,137634.0,74.5847,74.5847,74.5142,74.5847,137634.0
2022-12-28 11:20:00,84.59,84.59,84.54,84.58,100728.0,74.5847,74.5847,74.5406,74.5759,100728.0
2022-12-28 11:25:00,84.59,84.61,84.58,84.59,14633.0,74.5847,74.6024,74.5759,74.5847,14633.0
2022-12-28 11:30:00,84.6,84.62,84.55,84.56,19774.0,74.5935,74.6112,74.5495,74.5583,19774.0
2022-12-28 11:35:00,84.57,84.6,84.55,84.6,11214.0,74.5671,74.5935,74.5495,74.5935,11214.0
2022-12-28 11:40:00,84.6,84.63,84.58,84.62,15734.0,74.5935,74.62,74.5759,74.6112,15734.0
2022-12-28 11:45:00,84.61,84.61,84.56,84.58,23085.0,74.6024,74.6024,74.5583,74.5759,23085.0
2022-12-28 11:50:00,84.58,84.62,84.57,84.6,19863.0,74.5759,74.6112,74.5671,74.5935,19863.0
2022-12-28 11:55:00,84.6,84.67,84.59,84.67,19368.0,74.5935,74.6553,74.5847,74.6553,19368.0
2022-12-28 12:00:00,84.67,84.67,84.48,84.59,556107.0,74.6553,74.6553,74.4877,74.5847,556107.0
2022-12-28 12:05:00,84.58,84.59,84.48,84.48,114153.0,74.5759,74.5847,74.4877,74.4877,114153.0
2022-12-28 12:10:00,84.48,84.52,84.48,84.5,30381.0,74.4877,74.523,74.4877,74.5054,30381.0
2022-12-28 12:15:00,84.5,84.51,84.47,84.5,41692.0,74.5054,74.5142,74.4789,74.5054,41692.0
2022-12-28 12:20:00,84.5,84.52,84.48,84.52,62821.0,74.5054,74.523,74.4877,74.523,62821.0
2022-12-28 12:25:00,84.51,84.52,84.49,84.5,38390.0,74.5142,74.523,74.4966,74.5054,38390.0
2022-12-28 12:30:00,84.49,84.5,84.48,84.5,10433.0,74.4966,74.5054,74.4877,74.5054,10433.0
2022-12-28 12:35:00,84.5,84.51,84.48,84.5,15368.0,74.5054,74.5142,74.4877,74.5054,15368.0
2022-12-28 12:40:00,84.5,84.51,84.49,84.5,16924.0,74.5054,74.5142,74.4966,74.5054,16924.0
2022-12-28 12:45:00,84.5,84.57,84.5,84.57,116970.0,74.5054,74.5671,74.5054,74.5671,116970.0
2022-12-28 12:50:00,84.56,84.57,84.51,84.53,27584.0,74.5583,74.5671,74.5142,74.5318,27584.0
2022-12-28 12:55:00,84.53,84.58,84.52,84.56,23894.0,74.5318,74.5759,74.523,74.5583,23894.0
2022-12-28 13:00:00,84.57,84.6,84.56,84.6,28391.0,74.5671,74.5935,74.5583,74.5935,28391.0
2022-12-28 13:05:00,84.6,84.62,84.55,84.62,124770.0,74.5935,74.6112,74.5495,74.6112,124770.0
2022-12-28 13:10:00,84.62,84.63,84.55,84.56,25245.0,74.6112,74.62,74.5495,74.5583,25245.0
2022-12-28 13:15:00,84.56,84.59,84.55,84.58,33134.0,74.5583,74.5847,74.5495,74.5759,33134.0
2022-12-28 13:20:00,84.59,84.61,84.55,84.55,26425.0,74.5847,74.6024,74.5495,74.5495,26425.0
2022-12-28 13:25:00,84.55,84.56,84.51,84.52,54451.0,74.5495,74.5583,74.5142,74.523,54451.0
2022-12-28 13:30:00,84.52,84.53,84.5,84.52,33931.0,74.523,74.5318,74.5054,74.523,33931.0
2022-12-28 13:35:00,84.52,84.52,84.49,84.5,25267.0,74.523,74.523,74.4966,74.5054,25267.0
2022-12-28 13:40:00,84.51,84.51,84.47,84.47,14627.0,74.5142,74.5142,74.4789,74.4789,14627.0
2022-12-28 13:45:00,84.48,84.5,84.46,84.48,21687.0,74.4877,74.5054,74.4701,74.4877,21687.0
2022-12-28 13:50:00,84.48,84.49,84.45,84.49,26344.0,74.4877,74.4966,74.4613,74.4966,26344.0
2022-12-28 13:55:00,84.49,84.49,84.47,84.47,25297.0,74.4966,74.4966,74.4789,74.4789,25297.0
2022-12-28 14:00:00,84.47,84.49,84.46,84.47,20939.0,74.4789,74.4966,74.4701,74.4789,20939.0
2022-12-28 14:05:00,84.48,84.5,84.38,84.41,81606.0,74.4877,74.5054,74.3996,74.426,81606.0
2022-12-28 14:10:00,84.41,84.48,84.39,84.46,89871.0,74.426,74.4877,74.4084,74.4701,89871.0
2022-12-28 14:15:00,84.44,84.45,84.39,84.45,20862.0,74.4525,74.4613,74.4084,74.4613,20862.0
2022-12-28 14:20:00,84.45,84.46,84.41,84.44,8646.0,74.4613,74.4701,74.426,74.4525,8646.0
2022-12-28 14:25:00,84.45,84.46,84.42,84.42,4959.0,74.4613,74.4701,74.4348,74.4348,4959.0
2022-12-28 14:30:00,84.42,84.46,84.41,84.44,21861.0,74.4348,74.4701,74.426,74.4525,21861.0
2022-12-28 14:35:00,84.44,84.46,84.43,84.45,31264.0,74.4525,74.4701,74.4437,74.4613,31264.0
2022-12-28 14:40:00,84.45,84.49,84.44,84.49,26274.0,74.4613,74.4966,74.4525,74.4966,26274.0
2022-12-28 14:45:00,84.49,84.52,84.47,84.47,31479.0,74.4966,74.523,74.4789,74.4789,31479.0
2022-12-28 14:50:00,84.48,84.48,84.43,84.47,18349.0,74.4877,74.4877,74.4437,74.4789,18349.0
2022-12-28 14:55:00,84.47,84.48,84.44,84.45,18652.0,74.4789,74.4877,74.4525,74.4613,18652.0
2022-12-28 15:00:00,84.45,84.46,84.39,84.41,20331.0,74.4613,74.4701,74.4084,74.426,20331.0
2022-12-28 15:05:00,84.41,84.43,84.39,84.4,39085.0,74.426,74.4437,74.4084,74.4172,39085.0
2022-12-28 15:10:00,84.4,84.4,84.37,84.37,42897.0,74.4172,74.4172,74.3908,74.3908,42897.0
2022-12-28 15:15:00,84.37,84.39,84.36,84.37,64997.0,74.3908,74.4084,74.3819,74.3908,64997.0
2022-12-28 15:20:00,84.37,84.38,84.36,84.36,31910.0,74.3908,74.3996,74.3819,74.3819,31910.0
2022-12-28 15:25:00,84.37,84.4,84.36,84.38,36624.0,74.3908,74.4172,74.3819,74.3996,36624.0
2022-12-28 15:30:00,84.39,84.4,84.37,84.39,174532.0,74.4084,74.4172,74.3908,74.4084,174532.0
2022-12-28 15:35:00,84.39,84.39,84.36,84.37,27412.0,74.4084,74.4084,74.3819,74.3908,27412.0
2022-12-28 15:40:00,84.37,84.37,84.3,84.35,169651.0,74.3908,74.3908,74.329,74.3731,169651.0
2022-12-28 15:45:00,84.35,84.35,84.28,84.34,173142.0,74.3731,74.3731,74.3114,74.3643,173142.0
2022-12-28 15:50:00,84.35,84.38,84.33,84.36,80430.0,74.3731,74.3996,74.3555,74.3819,80430.0
2022-12-28 15:55:00,84.36,84.38,84.32,84.34,114248.0,74.3819,74.3996,74.3467,74.3643,114248.0
2022-12-29 09:30:00,84.96,84.96,84.62,84.87,45260.0,74.911,74.911,74.6112,74.8316,45260.0
2022-12-29 09:35:00,84.87,84.99,84.86,84.93,251680.0,74.8316,74.9374,74.8228,74.8845,251680.0
2022-12-29 09:40:00,84.94,85.04,84.89,84.95,255700.0,74.8933,74.9815,74.8492,74.9022,255700.0
2022-12-29 09:45:00,84.95,84.96,84.88,84.91,114197.0,74.9022,74.911,74.8404,74.8669,114197.0
2022-12-29 09:50:00,84.91,84.94,84.84,84.88,278351.0,74.8669,74.8933,74.8052,74.8404,278351.0
2022-12-29 09:55:00,84.89,84.92,84.88,84.91,39171.0,74.8492,74.8757,74.8404,74.8669,39171.0
2022-12-29 10:00:00,84.92,84.97,84.86,84.9,55504.0,74.8757,74.9198,74.8228,74.8581,55504.0
2022-12-29 10:05:00,84.9,84.93,84.88,84.92,41292.0,74.8581,74.8845,74.8404,74.8757,41292.0
2022-12-29 10:10:00,84.92,84.93,84.87,84.91,33936.0,74.8757,74.8845,74.8316,74.8669,33936.0
2022-12-29 10:15:00,84.91,84.92,84.84,84.85,326431.0,74.8669,74.8757,74.8052,74.814,326431.0
2022-12-29 10:20:00,84.85,84.86,84.79,84.81,137049.0,74.814,74.8228,74.7611,74.7787,137049.0
2022-12-29 10:25:00,84.81,84.82,84.78,84.78,58450.0,74.7787,74.7875,74.7523,74.7523,58450.0
2022-12-29 10:30:00,84.78,84.83,84.78,84.83,45251.0,74.7523,74.7963,74.7523,74.7963,45251.0
2022-12-29 10:35:00,84.83,84.86,84.81,84.84,68746.0,74.7963,74.8228,74.7787,74.8052,68746.0
2022-12-29 10:40:00,84.85,84.87,84.83,84.87,56226.0,74.814,74.8316,74.7963,74.8316,56226.0
2022-12-29 10:45:00,84.86,84.88,84.83,84.83,103552.0,74.8228,74.8404,74.7963,74.7963,103552.0
2022-12-29 10:50:00,84.83,84.85,84.82,84.84,71741.0,74.7963,74.814,74.7875,74.8052,71741.0
2022-12-29 10:55:00,84.84,84.89,84.83,84.83,13257.0,74.8052,74.8492,74.7963,74.7963,13257.0
2022-12-29 11:00:00,84.84,84.84,84.81,84.84,84571.0,74.8052,74.8052,74.7787,74.8052,84571.0
2022-12-29 11:05:00,84.83,84.85,84.81,84.81,20251.0,74.7963,74.814,74.7787,74.7787,20251.0
2022-12-29 11:10:00,84.81,84.82,84.73,84.73,135033.0,74.7787,74.7875,74.7082,74.7082,135033.0
2022-12-29 11:15:00,84.73,84.76,84.68,84.76,180204.0,74.7082,74.7346,74.6641,74.7346,180204.0
2022-12-29 11:20:00,84.76,84.77,84.75,84.77,21745.0,74.7346,74.7434,74.7258,74.7434,21745.0
2022-12-29 11:25:00,84.77,84.87,84.76,84.86,29757.0,74.7434,74.8316,74.7346,74.8228,29757.0
2022-12-29 11:30:00,84.86,84.93,84.86,84.92,25566.0,74.8228,74.8845,74.8228,74.8757,25566.0
2022-12-29 11:35:00,84.92,84.95,84.91,84.94,24700.0,74.8757,74.9022,74.8669,74.8933,24700.0
2022-12-29 11:40:00,84.94,84.96,84.9,84.91,43030.0,74.8933,74.911,74.8581,74.8669,43030.0
2022-12-29 11:45:00,84.9,85.0,84.9,84.96,94683.0,74.8581,74.9462,74.8581,74.911,94683.0
2022-12-29 11:50:00,84.96,85.01,84.95,85.0,14447.0,74.911,74.9551,74.9022,74.9462,14447.0
2022-12-29 11:55:00,85.0,85.04,84.99,85.03,28650.0,74.9462,74.9815,74.9374,74.9727,28650.0
2022-12-29 12:00:00,85.03,85.13,85.02,85.07,83523.0,74.9727,75.0609,74.9639,75.008,83523.0
2022-12-29 12:05:00,85.07,85.09,85.06,85.09,22648.0,75.008,75.0256,74.9991,75.0256,22648.0
2022-12-29 12:10:00,85.08,85.08,85.06,85.07,18586.0,75.0168,75.0168,74.9991,75.008,18586.0
2022-12-29 12:15:00,85.07,85.1,85.05,85.05,27149.0,75.008,75.0344,74.9903,74.9903,27149.0
2022-12-29 12:20:00,85.05,85.05,84.97,85.0,87543.0,74.9903,74.9903,74.9198,74.9462,87543.0
2022-12-29 12:25:00,84.98,85.01,84.96,84.99,32020.0,74.9286,74.9551,74.911,74.9374,32020.0
2022-12-29 12:30:00,84.99,85.01,84.98,84.99,8060.0,74.9374,74.9551,74.9286,74.9374,8060.0
2022-12-29 12:35:00,84.99,84.99,84.93,84.95,7692.0,74.9374,74.9374,74.8845,74.9022,7692.0
2022-12-29 12:40:00,84.94,84.98,84.94,84.97,14594.0,74.8933,74.9286,74.8933,74.9198,14594.0
2022-12-29 12:45:00,84.98,84.99,84.96,84.98,12131.0,74.9286,74.9374,74.911,74.9286,12131.0
2022-12-29 12:50:00,84.98,85.01,84.97,85.0,11192.0,74.9286,74.9551,74.9198,74.9462,11192.0
2022-12-29 12:55:00,85.0,85.01,84.99,85.0,12588.0,74.9462,74.9551,74.9374,74.9462,12588.0
2022-12-29 13:00:00,84.99,85.01,84.96,84.96,35588.0,74.9374,74.9551,74.911,74.911,35588.0
2022-12-29 13:05:00,84.97,85.0,84.96,85.0,24744.0,74.9198,74.9462,74.911,74.9462,24744.0
2022-12-29 13:10:00,85.0,85.04,84.99,85.03,12828.0,74.9462,74.9815,74.9374,74.9727,12828.0
2022-12-29 13:15:00,85.03,85.08,85.03,85.06,16144.0,74.9727,75.0168,74.9727,74.9991,16144.0
2022-12-29 13:20:00,85.05,85.05,85.0,85.02,7616.0,74.9903,74.9903,74.9462,74.9639,7616.0
2022-12-29 13:25:00,85.03,85.04,85.01,85.03,7488.0,74.9727,74.9815,74.9551,74.9727,7488.0
2022-12-29 13:30:00,85.02,85.02,84.98,85.0,12843.0,74.9639,74.9639,74.9286,74.9462,12843.0
2022-12-29 13:35:00,84.99,84.99,84.95,84.95,4740.0,74.9374,74.9374,74.9022,74.9022,4740.0
2022-12-29 13:40:00,84.96,84.99,84.96,84.97,12036.0,74.911,74.9374,74.911,74.9198,12036.0
2022-12-29 13:45:00,84.98,85.0,84.96,84.96,21169.0,74.9286,74.9462,74.911,74.911,21169.0
2022-12-29 13:50:00,84.97,84.98,84.96,84.97,12344.0,74.9198,74.9286,74.911,74.9198,12344.0
2022-12-29 13:55:00,84.96,84.98,84.96,84.96,19605.0,74.911,74.9286,74.911,74.911,19605.0
2022-12-29 14:00:00,84.96,85.0,84.96,84.98,23589.0,74.911,74.9462,74.911,74.9286,23589.0
2022-12-29 14:05:00,84.99,85.01,84.98,84.99,16366.0,74.9374,74.9551,74.9286,74.9374,16366.0
2022-12-29 14:10:00,84.98,84.99,84.94,84.94,17126.0,74.9286,74.9374,74.8933,74.8933,17126.0
2022-12-29 14:15:00,84.94,84.98,84.94,84.98,25450.0,74.8933,74.9286,74.8933,74.9286,25450.0
2022-12-29 14:20:00,84.98,84.98,84.94,84.95,40474.0,74.9286,74.9286,74.8933,74.9022,40474.0
2022-12-29 14:25:00,84.95,84.98,84.95,84.96,26109.0,74.9022,74.9286,74.9022,74.911,26109.0
2022-12-29 14:30:00,84.96,84.98,84.96,84.96,17594.0,74.911,74.9286,74.911,74.911,17594.0
2022-12-29 14:35:00,84.95,84.97,84.95,84.97,23458.0,74.9022,74.9198,74.9022,74.9198,23458.0
2022-12-29 14:40:00,84.97,84.99,84.96,84.97,17571.0,74.9198,74.9374,74.911,74.9198,17571.0
2022-12-29 14:45:00,84.98,84.98,84.95,84.96,6493.0,74.9286,74.9286,74.9022,74.911,6493.0
2022-12-29 14:50:00,84.96,84.96,84.92,84.94,20917.0,74.911,74.911,74.8757,74.8933,20917.0
2022-12-29 14:55:00,84.94,84.97,84.94,84.95,16733.0,74.8933,74.9198,74.8933,74.9022,16733.0
2022-12-29 15:00:00,84.95,84.96,84.93,84.95,19087.0,74.9022,74.911,74.8845,74.9022,19087.0
2022-12-29 15:05:00,84.95,84.97,84.95,84.97,13657.0,74.9022,74.9198,74.9022,74.9198,13657.0
2022-12-29 15:10:00,84.97,84.97,84.93,84.94,51518.0,74.9198,74.9198,74.8845,74.8933,51518.0
2022-12-29 15:15:00,84.94,84.96,84.92,84.95,21784.0,74.8933,74.911,74.8757,74.9022,21784.0
2022-12-29 15:20:00,84.95,84.97,84.93,84.95,14444.0,74.9022,74.9198,74.8845,74.9022,14444.0
2022-12-29 15:25:00,84.95,84.98,84.94,84.96,38926.0,74.9022,74.9286,74.8933,74.911,38926.0
2022-12-29 15:30:00,84.97,84.98,84.96,84.98,11494.0,74.9198,74.9286,74.911,74.9286,11494.0
2022-12-29 15:35:00,84.97,84.99,84.96,84.96,8314.0,74.9198,74.9374,74.911,74.911,8314.0
2022-12-29 15:40:00,84.96,84.97,84.95,84.97,15263.0,74.911,74.9198,74.9022,74.9198,15263.0
2022-12-29 15:45:00,84.96,84.99,84.95,84.96,65775.0,74.911,74.9374,74.9022,74.911,65775.0
2022-12-29 15:50:00,84.96,85.02,84.95,85.02,85857.0,74.911,74.9639,74.9022,74.9639,85857.0
2022-12-29 15:55:00,85.01,85.05,85.0,85.02,130257.0,74.9551,74.9903,74.9462,74.9639,130257.0
2022-12-30 09:30:00,84.81,84.84,84.71,84.83,56821.0,74.7787,74.8052,74.6905,74.7963,56821.0
2022-12-30 09:35:00,84.83,84.86,84.82,84.83,101206.0,74.7963,74.8228,74.7875,74.7963,101206.0
2022-12-30 09:40:00,84.82,84.83,84.71,84.83,11382.0,74.7875,74.7963,74.6905,74.7963,11382.0
2022-12-30 09:45:00,84.83,84.83,84.56,84.59,20277.0,74.7963,74.7963,74.5583,74.5847,20277.0
2022-12-30 09:50:00,84.63,84.66,84.59,84.63,58159.0,74.62,74.6465,74.5847,74.62,58159.0
2022-12-30 09:55:00,84.63,84.65,84.59,84.64,31308.0,74.62,74.6376,74.5847,74.6288,31308.0
2022-12-30 10:00:00,84.64,84.66,84.54,84.56,31702.0,74.6288,74.6465,74.5406,74.5583,31702.0
2022-12-30 10:05:00,84.55,84.55,84.47,84.53,25925.0,74.5495,74.5495,74.4789,74.5318,25925.0
2022-12-30 10:10:00,84.53,84.54,84.5,84.53,67295.0,74.5318,74.5406,74.5054,74.5318,67295.0
2022-12-30 10:15:00,84.52,84.59,84.51,84.59,11892.0,74.523,74.5847,74.5142,74.5847,11892.0
2022-12-30 10:20:00,84.59,84.63,84.57,84.62,29094.0,74.5847,74.62,74.5671,74.6112,29094.0
2022-12-30 10:25:00,84.63,84.66,84.62,84.64,75773.0,74.62,74.6465,74.6112,74.6288,75773.0
2022-12-30 10:30:00,84.63,84.67,84.59,84.67,40552.0,74.62,74.6553,74.5847,74.6553,40552.0
2022-12-30 10:35:00,84.67,84.69,84.65,84.66,12679.0,74.6553,74.6729,74.6376,74.6465,12679.0
2022-12-30 10:40:00,84.67,84.69,84.65,84.69,5661.0,74.6553,74.6729,74.6376,74.6729,5661.0
2022-12-30 10:45:00,84.69,84.72,84.61,84.71,27222.0,74.6729,74.6994,74.6024,74.6905,27222.0
2022-12-30 10:50:00,84.69,84.72,84.66,84.66,7096.0,74.6729,74.6994,74.6465,74.6465,7096.0
2022-12-30 10:55:00,84.66,84.69,84.57,84.58,89807.0,74.6465,74.6729,74.5671,74.5759,89807.0
2022-12-30 11:00:00,84.58,84.6,84.54,84.58,26401.0,74.5759,74.5935,74.5406,74.5759,26401.0
2022-12-30 11:05:00,84.59,84.63,84.58,84.63,16738.0,74.5847,74.62,74.5759,74.62,16738.0
2022-12-30 11:10:00,84.63,84.63,84.57,84.58,10735.0,74.62,74.62,74.5671,74.5759,10735.0
2022-12-30 11:15:00,84.58,84.6,84.54,84.59,10482.0,74.5759,74.5935,74.5406,74.5847,10482.0
2022-12-30 11:20:00,84.59,84.64,84.58,84.61,16011.0,74.5847,74.6288,74.5759,74.6024,16011.0
2022-12-30 11:25:00,84.61,84.62,84.54,84.57,18406.0,74.6024,74.6112,74.5406,74.5671,18406.0
2022-12-30 11:30:00,84.57,84.61,84.56,84.59,21182.0,74.5671,74.6024,74.5583,74.5847,21182.0
2022-12-30 11:35:00,84.58,84.6,84.55,84.56,31171.0,74.5759,74.5935,74.5495,74.5583,31171.0
2022-12-30 11:40:00,84.56,84.56,84.54,84.56,21152.0,74.5583,74.5583,74.5406,74.5583,21152.0
2022-12-30 11:45:00,84.56,84.56,84.52,84.54,30660.0,74.5583,74.5583,74.523,74.5406,30660.0
2022-12-30 11:50:00,84.54,84.55,84.49,84.51,22382.0,74.5406,74.5495,74.4966,74.5142,22382.0
2022-12-30 11:55:00,84.52,84.54,84.48,84.54,8827.0,74.523,74.5406,74.4877,74.5406,8827.0
2022-12-30 12:00:00,84.54,84.54,84.49,84.5,15552.0,74.5406,74.5406,74.4966,74.5054,15552.0
2022-12-30 12:05:00,84.5,84.5,84.44,84.45,48518.0,74.5054,74.5054,74.4525,74.4613,48518.0
2022-12-30 12:10:00,84.46,84.49,84.42,84.44,15228.0,74.4701,74.4966,74.4348,74.4525,15228.0
2022-12-30 12:15:00,84.44,84.49,84.43,84.48,41861.0,74.4525,74.4966,74.4437,74.4877,41861.0
2022-12-30 12:20:00,84.49,84.51,84.46,84.48,4570.0,74.4966,74.5142,74.4701,74.4877,4570.0
2022-12-30 12:25:00,84.48,84.5,84.48,84.49,10126.0,74.4877,74.5054,74.4877,74.4966,10126.0
2022-12-30 12:30:00,84.5,84.55,84.48,84.54,14419.0,74.5054,74.5495,74.4877,74.5406,14419.0
2022-12-30 12:35:00,84.55,84.58,84.52,84.53,23383.0,74.5495,74.5759,74.523,74.5318,23383.0
2022-12-30 12:40:00,84.53,84.58,84.52,84.54,8331.0,74.5318,74.5759,74.523,74.5406,8331.0
2022-12-30 12:45:00,84.55,84.63,84.54,84.6,25876.0,74.5495,74.62,74.5406,74.5935,25876.0
2022-12-30 12:50:00,84.62,84.63,84.56,84.57,28372.0,74.6112,74.62,74.5583,74.5671,28372.0
2022-12-30 12:55:00,84.56,84.84,84.56,84.84,37507.0,74.5583,74.8052,74.5583,74.8052,37507.0
2022-12-30 13:00:00,84.84,84.85,84.73,84.75,86506.0,74.8052,74.814,74.7082,74.7258,86506.0
2022-12-30 13:05:00,84.74,84.75,84.69,84.7,34388.0,74.717,74.7258,74.6729,74.6817,34388.0
2022-12-30 13:10:00,84.7,84.73,84.68,84.7,21175.0,74.6817,74.7082,74.6641,74.6817,21175.0
2022-12-30 13:15:00,84.7,84.7,84.64,84.67,23154.0,74.6817,74.6817,74.6288,74.6553,23154.0
2022-12-30 13:20:00,84.65,84.65,84.59,84.6,17989.0,74.6376,74.6376,74.5847,74.5935,17989.0
2022-12-30 13:25:00,84.6,84.64,84.55,84.63,24182.0,74.5935,74.6288,74.5495,74.62,24182.0
2022-12-30 13:30:00,84.62,84.64,84.57,84.58,30225.0,74.6112,74.6288,74.5671,74.5759,30225.0
2022-12-30 13:35:00,84.58,84.59,84.56,84.58,12057.0,74.5759,74.5847,74.5583,74.5759,12057.0
2022-12-30 13:40:00,84.58,84.6,84.55,84.58,16807.0,74.5759,74.5935,74.5495,74.5759,16807.0
2022-12-30 13:45:00,84.58,84.58,84.54,84.56,5715.0,74.5759,74.5759,74.5406,74.5583,5715.0
2022-12-30 13:50:00,84.56,84.59,84.55,84.59,10913.0,74.5583,74.5847,74.5495,74.5847,10913.0
2022-12-30 13:55:00,84.58,84.6,84.53,84.57,21821.0,74.5759,74.5935,74.5318,74.5671,21821.0
2022-12-30 14:00:00,84.56,84.61,84.55,84.55,17567.0,74.5583,74.6024,74.5495,74.5495,17567.0
2022-12-30 14:05:00,84.56,84.56,84.54,84.56,36514.0,74.5583,74.5583,74.5406,74.5583,36514.0
2022-12-30 14:10:00,84.55,84.57,84.52,84.56,5928.0,74.5495,74.5671,74.523,74.5583,5928.0
2022-12-30 14:15:00,84.55,84.55,84.5,84.5,9672.0,74.5495,74.5495,74.5054,74.5054,9672.0
2022-12-30 14:20:00,84.51,84.54,84.5,84.54,10872.0,74.5142,74.5406,74.5054,74.5406,10872.0
2022-12-30 14:25:00,84.54,84.55,84.5,84.55,10245.0,74.5406,74.5495,74.5054,74.5495,10245.0
2022-12-30 14:30:00,84.54,84.56,84.53,84.55,12982.0,74.5406,74.5583,74.5318,74.5495,12982.0
2022-12-30 14:35:00,84.55,84.56,84.54,84.56,8612.0,74.5495,74.5583,74.5406,74.5583,8612.0
2022-12-30 14:40:00,84.56,84.57,84.54,84.55,11673.0,74.5583,74.5671,74.5406,74.5495,11673.0
2022-12-30 14:45:00,84.55,84.56,84.52,84.53,6282.0,74.5495,74.5583,74.523,74.5318,6282.0
2022-12-30 14:50:00,84.53,84.56,84.52,84.54,11934.0,74.5318,74.5583,74.523,74.5406,11934.0
2022-12-30 14:55:00,84.53,84.54,84.49,84.52,12402.0,74.5318,74.5406,74.4966,74.523,12402.0
2022-12-30 15:00:00,84.52,84.57,84.51,84.55,23393.0,74.523,74.5671,74.5142,74.5495,23393.0
2022-12-30 15:05:00,84.55,84.56,84.52,84.55,18343.0,74.5495,74.5583,74.523,74.5495,18343.0
2022-12-30 15:10:00,84.55,84.58,84.53,84.57,19795.0,74.5495,74.5759,74.5318,74.5671,19795.0
2022-12-30 15:15:00,84.59,84.65,84.58,84.61,22507.0,74.5847,74.6376,74.5759,74.6024,22507.0
2022-12-30 15:20:00,84.61,84.63,84.61,84.62,7479.0,74.6024,74.62,74.6024,74.6112,7479.0
2022-12-30 15:25:00,84.63,84.63,84.59,84.62,22417.0,74.62,74.62,74.5847,74.6112,22417.0
2022-12-30 15:30:00,84.61,84.65,84.6,84.62,19904.0,74.6024,74.6376,74.5935,74.6112,19904.0
2022-12-30 15:35:00,84.62,84.65,84.61,84.65,11064.0,74.6112,74.6376,74.6024,74.6376,11064.0
2022-12-30 15:40:00,84.65,84.67,84.64,84.66,35004.0,74.6376,74.6553,74.6288,74.6465,35004.0
2022-12-30 15:45:00,84.66,84.71,84.65,84.7,34824.0,74.6465,74.6905,74.6376,74.6817,34824.0
2022-12-30 15:50:00,84.7,84.71,84.66,84.71,53282.0,74.6817,74.6905,74.6465,74.6905,53282.0
2022-12-30 15:55:00,84.7,84.71,84.58,84.59,178779.0,74.6817,74.6905,74.5759,74.5847,178779.0
2023-01-03 09:30:00,85.6,85.62,85.43,85.45,202472.0,75.4753,75.4929,75.3254,75.343,202472.0
2023-01-03 09:35:00,85.44,85.54,85.39,85.48,177852.0,75.3342,75.4224,75.2901,75.3695,177852.0
2023-01-03 09:40:00,85.48,85.56,85.45,85.46,165321.0,75.3695,75.44,75.343,75.3518,165321.0
2023-01-03 09:45:00,85.45,85.46,85.37,85.43,63093.0,75.343,75.3518,75.2725,75.3254,63093.0
2023-01-03 09:50:00,85.43,85.43,85.27,85.31,143096.0,75.3254,75.3254,75.1843,75.2196,143096.0
2023-01-03 09:55:00,85.31,85.34,85.27,85.28,92016.0,75.2196,75.246,75.1843,75.1931,92016.0
2023-01-03 10:00:00,85.28,85.32,85.23,85.24,129895.0,75.1931,75.2284,75.149,75.1578,129895.0
2023-01-03 10:05:00,85.24,85.26,85.2,85.26,90984.0,75.1578,75.1755,75.1226,75.1755,90984.0
2023-01-03 10:10:00,85.25,85.26,85.17,85.22,71981.0,75.1667,75.1755,75.0961,75.1402,71981.0
2023-01-03 10:15:00,85.22,85.24,85.17,85.22,83155.0,75.1402,75.1578,75.0961,75.1402,83155.0
2023-01-03 10:20:00,85.2,85.23,85.17,85.2,58723.0,75.1226,75.149,75.0961,75.1226,58723.0
2023-01-03 10:25:00,85.19,85.2,85.08,85.13,86140.0,75.1138,75.1226,75.0168,75.0609,86140.0
2023-01-03 10:30:00,85.11,85.12,85.04,85.05,18853.0,75.0432,75.052,74.9815,74.9903,18853.0
2023-01-03 10:35:00,85.05,85.13,85.05,85.1,74767.0,74.9903,75.0609,74.9903,75.0344,74767.0
2023-01-03 10:40:00,85.1,85.17,85.1,85.14,41518.0,75.0344,75.0961,75.0344,75.0697,41518.0
2023-01-03 10:45:00,85.15,85.25,85.14,85.21,43065.0,75.0785,75.1667,75.0697,75.1314,43065.0
2023-01-03 10:50:00,85.2,85.22,85.11,85.12,47352.0,75.1226,75.1402,75.0432,75.052,47352.0
2023-01-03 10:55:00,85.13,85.22,85.13,85.22,97676.0,75.0609,75.1402,75.0609,75.1402,97676.0
2023-01-03 11:00:00,85.22,85.31,85.22,85.25,376064.0,75.1402,75.2196,75.1402,75.1667,376064.0
2023-01-03 11:05:00,85.25,85.25,85.16,85.17,71261.0,75.1667,75.1667,75.0873,75.0961,71261.0
2023-01-03 11:10:00,85.18,85.18,85.1,85.11,86284.0,75.1049,75.1049,75.0344,75.0432,86284.0
2023-01-03 11:15:00,85.11,85.17,85.08,85.15,67014.0,75.0432,75.0961,75.0168,75.0785,67014.0
2023-01-03 11:20:00,85.15,85.18,85.12,85.17,130480.0,75.0785,75.1049,75.052,75.0961,130480.0
2023-01-03 11:25:00,85.16,85.19,85.13,85.19,52162.0,75.0873,75.1138,75.0609,75.1138,52162.0
2023-01-03 11:30:00,85.19,85.22,85.08,85.19,84621.0,75.1138,75.1402,75.0168,75.1138,84621.0
2023-01-03 11:35:00,85.2,85.2,85.13,85.14,162291.0,75.1226,75.1226,75.0609,75.0697,162291.0
2023-01-03 11:40:00,85.14,85.14,85.02,85.02,97650.0,75.0697,75.0697,74.9639,74.9639,97650.0
2023-01-03 11:45:00,85.01,85.05,84.94,84.99,181315.0,74.9551,74.9903,74.8933,74.9374,181315.0
2023-01-03 11:50:00,84.99,85.02,84.96,84.98,41977.0,74.9374,74.9639,74.911,74.9286,41977.0
2023-01-03 11:55:00,84.98,85.02,84.97,85.0,23325.0,74.9286,74.9639,74.9198,74.9462,23325.0
2023-01-03 12:00:00,85.0,85.03,84.99,85.01,34371.0,74.9462,74.9727,74.9374,74.9551,34371.0
2023-01-03 12:05:00,85.01,85.09,85.0,85.05,37313.0,74.9551,75.0256,74.9462,74.9903,37313.0
2023-01-03 12:10:00,85.06,85.06,85.0,85.04,101532.0,74.9991,74.9991,74.9462,74.9815,101532.0
2023-01-03 12:15:00,85.05,85.05,84.98,84.98,93193.0,74.9903,74.9903,74.9286,74.9286,93193.0
2023-01-03 12:20:00,84.98,85.03,84.93,84.95,48616.0,74.9286,74.9727,74.8845,74.9022,48616.0
2023-01-03 12:25:00,84.95,84.98,84.93,84.97,56593.0,74.9022,74.9286,74.8845,74.9198,56593.0
2023-01-03 12:30:00,84.97,85.01,84.95,85.0,74700.0,74.9198,74.9551,74.9022,74.9462,74700.0
2023-01-03 12:35:00,84.99,85.02,84.98,85.0,11597.0,74.9374,74.9639,74.9286,74.9462,11597.0
2023-01-03 12:40:00,85.0,85.04,84.98,85.03,16499.0,74.9462,74.9815,74.9286,74.9727,16499.0
2023-01-03 12:45:00,85.02,85.02,84.97,84.98,22728.0,74.9639,74.9639,74.9198,74.9286,22728.0
2023-01-03 12:50:00,84.98,84.99,84.93,84.94,86339.0,74.9286,74.9374,74.8845,74.8933,86339.0
2023-01-03 12:55:00,84.94,84.97,84.93,84.95,88548.0,74.8933,74.9198,74.8845,74.9022,88548.0
2023-01-03 13:00:00,84.95,84.96,84.91,84.92,82973.0,74.9022,74.911,74.8669,74.8757,82973.0
2023-01-03 13:05:00,84.93,84.98,84.93,84.96,76748.0,74.8845,74.9286,74.8845,74.911,76748.0
2023-01-03 13:10:00,84.95,84.98,84.95,84.96,16286.0,74.9022,74.9286,74.9022,74.911,16286.0
2023-01-03 13:15:00,84.95,84.98,84.94,84.97,82773.0,74.9022,74.9286,74.8933,74.9198,82773.0
2023-01-03 13:20:00,84.97,84.99,84.96,84.98,22484.0,74.9198,74.9374,74.911,74.9286,22484.0
2023-01-03 13:25:00,84.98,85.05,84.97,85.05,51971.0,74.9286,74.9903,74.9198,74.9903,51971.0
2023-01-03 13:30:00,85.03,85.06,85.02,85.04,39368.0,74.9727,74.9991,74.9639,74.9815,39368.0
2023-01-03 13:35:00,85.02,85.1,85.02,85.03,42531.0,74.9639,75.0344,74.9639,74.9727,42531.0
2023-01-03 13:40:00,85.04,85.05,85.01,85.03,42688.0,74.9815,74.9903,74.9551,74.9727,42688.0
2023-01-03 13:45:00,85.03,85.03,84.99,85.01,5769.0,74.9727,74.9727,74.9374,74.9551,5769.0
2023-01-03 13:50:00,85.01,85.06,84.99,85.05,30084.0,74.9551,74.9991,74.9374,74.9903,30084.0
2023-01-03 13:55:00,85.06,85.08,85.03,85.03,73790.0,74.9991,75.0168,74.9727,74.9727,73790.0
2023-01-03 14:00:00,85.05,85.07,85.02,85.06,13779.0,74.9903,75.008,74.9639,74.9991,13779.0
2023-01-03 14:05:00,85.06,85.07,85.04,85.06,14825.0,74.9991,75.008,74.9815,74.9991,14825.0
2023-01-03 14:10:00,85.06,85.07,85.03,85.04,16825.0,74.9991,75.008,74.9727,74.9815,16825.0
2023-01-03 14:15:00,85.03,85.06,85.0,85.0,42147.0,74.9727,74.9991,74.9462,74.9462,42147.0
2023-01-03 14:20:00,85.0,85.0,84.93,84.95,127312.0,74.9462,74.9462,74.8845,74.9022,127312.0
2023-01-03 14:25:00,84.95,85.0,84.94,85.0,28855.0,74.9022,74.9462,74.8933,74.9462,28855.0
2023-01-03 14:30:00,85.0,85.0,84.93,84.95,20827.0,74.9462,74.9462,74.8845,74.9022,20827.0
2023-01-03 14:35:00,84.95,84.97,84.93,84.94,58008.0,74.9022,74.9198,74.8845,74.8933,58008.0
2023-01-03 14:40:00,84.94,84.98,84.92,84.97,37398.0,74.8933,74.9286,74.8757,74.9198,37398.0
2023-01-03 14:45:00,84.97,85.07,84.97,85.02,27654.0,74.9198,75.008,74.9198,74.9639,27654.0
2023-01-03 14:50:00,85.03,85.03,84.99,84.99,10120.0,74.9727,74.9727,74.9374,74.9374,10120.0
2023-01-03 14:55:00,84.99,85.03,84.97,85.01,8258.0,74.9374,74.9727,74.9198,74.9551,8258.0
2023-01-03 15:00:00,85.01,85.03,84.99,85.02,7973.0,74.9551,74.9727,74.9374,74.9639,7973.0
2023-01-03 15:05:00,85.01,85.01,84.97,84.98,7280.0,74.9551,74.9551,74.9198,74.9286,7280.0
2023-01-03 15:10:00,84.98,85.03,84.98,85.02,22498.0,74.9286,74.9727,74.9286,74.9639,22498.0
2023-01-03 15:15:00,85.02,85.05,84.97,84.98,30524.0,74.9639,74.9903,74.9198,74.9286,30524.0
2023-01-03 15:20:00,84.98,85.01,84.96,85.0,17290.0,74.9286,74.9551,74.911,74.9462,17290.0
2023-01-03 15:25:00,84.99,85.05,84.99,85.04,16040.0,74.9374,74.9903,74.9374,74.9815,16040.0
2023-01-03 15:30:00,85.04,85.06,85.0,85.02,28682.0,74.9815,74.9991,74.9462,74.9639,28682.0
2023-01-03 15:35:00,85.02,85.04,85.0,85.02,32745.0,74.9639,74.9815,74.9462,74.9639,32745.0
2023-01-03 15:40:00,85.02,85.04,85.0,85.01,40424.0,74.9639,74.9815,74.9462,74.9551,40424.0
2023-01-03 15:45:00,85.0,85.03,84.97,85.01,138211.0,74.9462,74.9727,74.9198,74.9551,138211.0
2023-01-03 15:50:00,85.01,85.03,84.97,85.0,146898.0,74.9551,74.9727,74.9198,74.9462,146898.0
2023-01-03 15:55:00,85.0,85.01,84.96,84.96,445511.0,74.9462,74.9551,74.911,74.911,445511.0
2023-01-04 09:30:00,85.67,85.74,85.55,85.58,63813.0,75.537,75.5987,75.4312,75.4576,63813.0
2023-01-04 09:35:00,85.59,85.72,85.58,85.64,348323.0,75.4665,75.5811,75.4576,75.5105,348323.0
2023-01-04 09:40:00,85.65,85.74,85.64,85.66,56252.0,75.5194,75.5987,75.5105,75.5282,56252.0
2023-01-04 09:45:00,85.66,85.7,85.61,85.65,156920.0,75.5282,75.5634,75.4841,75.5194,156920.0
2023-01-04 09:50:00,85.65,85.75,85.65,85.75,39904.0,75.5194,75.6075,75.5194,75.6075,39904.0
2023-01-04 09:55:00,85.75,85.91,85.74,85.91,427023.0,75.6075,75.7486,75.5987,75.7486,427023.0
2023-01-04 10:00:00,85.93,85.93,85.57,85.61,230946.0,75.7662,75.7662,75.4488,75.4841,230946.0
2023-01-04 10:05:00,85.61,85.67,85.57,85.59,110409.0,75.4841,75.537,75.4488,75.4665,110409.0
2023-01-04 10:10:00,85.59,85.6,85.53,85.58,39881.0,75.4665,75.4753,75.4135,75.4576,39881.0
2023-01-04 10:15:00,85.58,85.65,85.54,85.65,48906.0,75.4576,75.5194,75.4224,75.5194,48906.0
2023-01-04 10:20:00,85.65,85.65,85.54,85.58,57132.0,75.5194,75.5194,75.4224,75.4576,57132.0
2023-01-04 10:25:00,85.58,85.65,85.52,85.64,13188.0,75.4576,75.5194,75.4047,75.5105,13188.0
2023-01-04 10:30:00,85.65,85.65,85.57,85.65,33426.0,75.5194,75.5194,75.4488,75.5194,33426.0
2023-01-04 10:35:00,85.65,85.68,85.62,85.66,62827.0,75.5194,75.5458,75.4929,75.5282,62827.0
2023-01-04 10:40:00,85.66,85.7,85.63,85.7,14420.0,75.5282,75.5634,75.5017,75.5634,14420.0
2023-01-04 10:45:00,85.7,85.76,85.67,85.73,49319.0,75.5634,75.6163,75.537,75.5899,49319.0
2023-01-04 10:50:00,85.73,85.78,85.7,85.77,48014.0,75.5899,75.634,75.5634,75.6252,48014.0
2023-01-04 10:55:00,85.78,85.84,85.76,85.81,99226.0,75.634,75.6869,75.6163,75.6604,99226.0
2023-01-04 11:00:00,85.81,85.83,85.79,85.81,19326.0,75.6604,75.6781,75.6428,75.6604,19326.0
2023-01-04 11:05:00,85.81,85.89,85.79,85.88,27256.0,75.6604,75.731,75.6428,75.7222,27256.0
2023-01-04 11:10:00,85.87,85.87,85.77,85.8,164840.0,75.7133,75.7133,75.6252,75.6516,164840.0
2023-01-04 11:15:00,85.8,85.81,85.76,85.78,34938.0,75.6516,75.6604,75.6163,75.634,34938.0
2023-01-04 11:20:00,85.78,85.8,85.77,85.8,49463.0,75.634,75.6516,75.6252,75.6516,49463.0
2023-01-04 11:25:00,85.79,85.81,85.77,85.79,45366.0,75.6428,75.6604,75.6252,75.6428,45366.0
2023-01-04 11:30:00,85.8,85.95,85.79,85.92,211537.0,75.6516,75.7839,75.6428,75.7574,211537.0
2023-01-04 11:35:00,85.92,85.92,85.87,85.9,73322.0,75.7574,75.7574,75.7133,75.7398,73322.0
2023-01-04 11:40:00,85.9,85.97,85.89,85.95,81562.0,75.7398,75.8015,75.731,75.7839,81562.0
2023-01-04 11:45:00,85.95,85.96,85.91,85.92,21310.0,75.7839,75.7927,75.7486,75.7574,21310.0
2023-01-04 11:50:00,85.92,85.94,85.87,85.89,20477.0,75.7574,75.7751,75.7133,75.731,20477.0
2023-01-04 11:55:00,85.9,85.91,85.89,85.9,27141.0,75.7398,75.7486,75.731,75.7398,27141.0
2023-01-04 12:00:00,85.9,85.92,85.89,85.9,60490.0,75.7398,75.7574,75.731,75.7398,60490.0
2023-01-04 12:05:00,85.89,85.9,85.88,85.89,23055.0,75.731,75.7398,75.7222,75.731,23055.0
2023-01-04 12:10:00,85.89,85.89,85.83,85.84,65219.0,75.731,75.731,75.6781,75.6869,65219.0
2023-01-04 12:15:00,85.84,85.86,85.83,85.84,85846.0,75.6869,75.7045,75.6781,75.6869,85846.0
2023-01-04 12:20:00,85.85,85.86,85.83,85.84,72428.0,75.6957,75.7045,75.6781,75.6869,72428.0
2023-01-04 12:25:00,85.84,85.84,85.8,85.81,96484.0,75.6869,75.6869,75.6516,75.6604,96484.0
2023-01-04 12:30:00,85.82,85.85,85.81,85.85,43247.0,75.6692,75.6957,75.6604,75.6957,43247.0
2023-01-04 12:35:00,85.85,85.85,85.81,85.85,62916.0,75.6957,75.6957,75.6604,75.6957,62916.0
2023-01-04 12:40:00,85.84,85.87,85.84,85.86,65256.0,75.6869,75.7133,75.6869,75.7045,65256.0
2023-01-04 12:45:00,85.86,85.87,85.84,85.84,38743.0,75.7045,75.7133,75.6869,75.6869,38743.0
2023-01-04 12:50:00,85.84,85.85,85.77,85.8,53646.0,75.6869,75.6957,75.6252,75.6516,53646.0
2023-01-04 12:55:00,85.8,85.8,85.76,85.78,15861.0,75.6516,75.6516,75.6163,75.634,15861.0
2023-01-04 13:00:00,85.78,85.78,85.72,85.73,21842.0,75.634,75.634,75.5811,75.5899,21842.0
2023-01-04 13:05:00,85.73,85.74,85.71,85.72,87239.0,75.5899,75.5987,75.5723,75.5811,87239.0
2023-01-04 13:10:00,85.73,85.79,85.72,85.79,130247.0,75.5899,75.6428,75.5811,75.6428,130247.0
2023-01-04 13:15:00,85.79,85.85,85.78,85.84,29461.0,75.6428,75.6957,75.634,75.6869,29461.0
2023-01-04 13:20:00,85.84,85.86,85.83,85.84,16839.0,75.6869,75.7045,75.6781,75.6869,16839.0
2023-01-04 13:25:00,85.84,85.85,85.8,85.83,21233.0,75.6869,75.6957,75.6516,75.6781,21233.0
2023-01-04 13:30:00,85.83,85.84,85.79,85.81,14666.0,75.6781,75.6869,75.6428,75.6604,14666.0
2023-01-04 13:35:00,85.81,85.84,85.81,85.83,11350.0,75.6604,75.6869,75.6604,75.6781,11350.0
2023-01-04 13:40:00,85.83,85.85,85.82,85.84,20156.0,75.6781,75.6957,75.6692,75.6869,20156.0
2023-01-04 13:45:00,85.84,85.9,85.84,85.9,48590.0,75.6869,75.7398,75.6869,75.7398,48590.0
2023-01-04 13:50:00,85.9,85.93,85.88,85.92,46108.0,75.7398,75.7662,75.7222,75.7574,46108.0
2023-01-04 13:55:00,85.92,86.09,85.9,85.93,176797.0,75.7574,75.9073,75.7398,75.7662,176797.0
2023-01-04 14:00:00,85.87,85.99,85.54,85.6,36925.0,75.7133,75.8191,75.4224,75.4753,36925.0
2023-01-04 14:05:00,85.66,85.8,85.65,85.66,92398.0,75.5282,75.6516,75.5194,75.5282,92398.0
2023-01-04 14:10:00,85.67,85.76,85.63,85.75,25535.0,75.537,75.6163,75.5017,75.6075,25535.0
2023-01-04 14:15:00,85.75,85.91,85.74,85.9,36809.0,75.6075,75.7486,75.5987,75.7398,36809.0
2023-01-04 14:20:00,85.9,85.9,85.76,85.8,31205.0,75.7398,75.7398,75.6163,75.6516,31205.0
2023-01-04 14:25:00,85.79,85.79,85.71,85.73,28635.0,75.6428,75.6428,75.5723,75.5899,28635.0
2023-01-04 14:30:00,85.73,85.79,85.72,85.79,17016.0,75.5899,75.6428,75.5811,75.6428,17016.0
2023-01-04 14:35:00,85.79,85.81,85.76,85.77,85640.0,75.6428,75.6604,75.6163,75.6252,85640.0
2023-01-04 14:40:00,85.77,85.82,85.76,85.81,31645.0,75.6252,75.6692,75.6163,75.6604,31645.0
2023-01-04 14:45:00,85.81,85.87,85.8,85.81,137539.0,75.6604,75.7133,75.6516,75.6604,137539.0
2023-01-04 14:50:00,85.8,85.86,85.76,85.84,217273.0,75.6516,75.7045,75.6163,75.6869,217273.0
2023-01-04 14:55:00,85.84,85.91,85.84,85.91,23173.0,75.6869,75.7486,75.6869,75.7486,23173.0
2023-01-04 15:00:00,85.91,85.93,85.87,85.89,28273.0,75.7486,75.7662,75.7133,75.731,28273.0
2023-01-04 15:05:00,85.89,85.89,85.8,85.84,28003.0,75.731,75.731,75.6516,75.6869,28003.0
2023-01-04 15:10:00,85.84,85.89,85.81,85.89,37771.0,75.6869,75.731,75.6604,75.731,37771.0
2023-01-04 15:15:00,85.89,85.95,85.88,85.93,49503.0,75.731,75.7839,75.7222,75.7662,49503.0
2023-01-04 15:20:00,85.93,85.94,85.88,85.92,19030.0,75.7662,75.7751,75.7222,75.7574,19030.0
2023-01-04 15:25:00,85.93,85.96,85.9,85.9,34285.0,75.7662,75.7927,75.7398,75.7398,34285.0
2023-01-04 15:30:00,85.91,85.94,85.85,85.88,40529.0,75.7486,75.7751,75.6957,75.7222,40529.0
2023-01-04 15:35:00,85.88,85.94,85.87,85.94,102969.0,75.7222,75.7751,75.7133,75.7751,102969.0
2023-01-04 15:40:00,85.94,85.94,85.88,85.93,103289.0,75.7751,75.7751,75.7222,75.7662,103289.0
2023-01-04 15:45:00,85.93,85.94,85.91,85.92,143991.0,75.7662,75.7751,75.7486,75.7574,143991.0
2023-01-04 15:50:00,85.92,85.93,85.89,85.92,134723.0,75.7574,75.7662,75.731,75.7574,134723.0
2023-01-04 15:55:00,85.92,85.99,85.9,85.98,178065.0,75.7574,75.8191,75.7398,75.8103,178065.0
2023-01-05 09:30:00,85.12,85.18,84.94,84.95,60471.0,75.052,75.1049,74.8933,74.9022,60471.0
2023-01-05 09:35:00,84.97,85.01,84.93,85.0,166139.0,74.9198,74.9551,74.8845,74.9462,166139.0
2023-01-05 09:40:00,85.0,85.0,84.93,84.98,124870.0,74.9462,74.9462,74.8845,74.9286,124870.0
2023-01-05 09:45:00,84.98,85.03,84.87,84.94,180954.0,74.9286,74.9727,74.8316,74.8933,180954.0
2023-01-05 09:50:00,84.94,85.05,84.93,85.04,185205.0,74.8933,74.9903,74.8845,74.9815,185205.0
2023-01-05 09:55:00,85.04,85.07,84.97,85.01,60737.0,74.9815,75.008,74.9198,74.9551,60737.0
2023-01-05 10:00:00,85.0,85.04,84.97,85.02,238430.0,74.9462,74.9815,74.9198,74.9639,238430.0
2023-01-05 10:05:00,85.02,85.11,84.99,85.02,122926.0,74.9639,75.0432,74.9374,74.9639,122926.0
2023-01-05 10:10:00,85.02,85.14,84.98,85.1,82974.0,74.9639,75.0697,74.9286,75.0344,82974.0
2023-01-05 10:15:00,85.11,85.13,85.08,85.12,60769.0,75.0432,75.0609,75.0168,75.052,60769.0
2023-01-05 10:20:00,85.12,85.12,85.04,85.04,55910.0,75.052,75.052,74.9815,74.9815,55910.0
2023-01-05 10:25:00,85.03,85.08,85.01,85.06,23389.0,74.9727,75.0168,74.9551,74.9991,23389.0
2023-01-05 10:30:00,85.06,85.1,85.05,85.07,233161.0,74.9991,75.0344,74.9903,75.008,233161.0
2023-01-05 10:35:00,85.07,85.09,85.03,85.09,65589.0,75.008,75.0256,74.9727,75.0256,65589.0
2023-01-05 10:40:00,85.08,85.14,85.04,85.14,24715.0,75.0168,75.0697,74.9815,75.0697,24715.0
2023-01-05 10:45:00,85.14,85.22,85.14,85.21,126325.0,75.0697,75.1402,75.0697,75.1314,126325.0
2023-01-05 10:50:00,85.2,85.21,85.1,85.13,35813.0,75.1226,75.1314,75.0344,75.0609,35813.0
2023-01-05 10:55:00,85.12,85.14,85.05,85.06,27516.0,75.052,75.0697,74.9903,74.9991,27516.0
2023-01-05 11:00:00,85.05,85.06,85.0,85.03,77485.0,74.9903,74.9991,74.9462,74.9727,77485.0
2023-01-05 11:05:00,85.03,85.13,85.02,85.11,41177.0,74.9727,75.0609,74.9639,75.0432,41177.0
2023-01-05 11:10:00,85.12,85.17,85.11,85.13,11138.0,75.052,75.0961,75.0432,75.0609,11138.0
2023-01-05 11:15:00,85.15,85.2,85.12,85.19,79199.0,75.0785,75.1226,75.052,75.1138,79199.0
2023-01-05 11:20:00,85.19,85.19,85.13,85.15,95150.0,75.1138,75.1138,75.0609,75.0785,95150.0
2023-01-05 11:25:00,85.15,85.17,85.08,85.17,70442.0,75.0785,75.0961,75.0168,75.0961,70442.0
2023-01-05 11:30:00,85.17,85.2,85.14,85.15,9353.0,75.0961,75.1226,75.0697,75.0785,9353.0
2023-01-05 11:35:00,85.15,85.19,85.15,85.16,6771.0,75.0785,75.1138,75.0785,75.0873,6771.0
2023-01-05 11:40:00,85.11,85.15,85.1,85.15,8331.0,75.0432,75.0785,75.0344,75.0785,8331.0
2023-01-05 11:45:00,85.15,85.18,85.15,85.16,10231.0,75.0785,75.1049,75.0785,75.0873,10231.0
2023-01-05 11:50:00,85.16,85.19,85.16,85.17,10489.0,75.0873,75.1138,75.0873,75.0961,10489.0
2023-01-05 11:55:00,85.17,85.21,85.12,85.21,159310.0,75.0961,75.1314,75.052,75.1314,159310.0
2023-01-05 12:00:00,85.2,85.23,85.18,85.22,10747.0,75.1226,75.149,75.1049,75.1402,10747.0
2023-01-05 12:05:00,85.23,85.28,85.22,85.28,26241.0,75.149,75.1931,75.1402,75.1931,26241.0
2023-01-05 12:10:00,85.3,85.32,85.22,85.29,133493.0,75.2108,75.2284,75.1402,75.2019,133493.0
2023-01-05 12:15:00,85.29,85.3,85.24,85.26,32348.0,75.2019,75.2108,75.1578,75.1755,32348.0
2023-01-05 12:20:00,85.26,85.34,85.26,85.3,59350.0,75.1755,75.246,75.1755,75.2108,59350.0
2023-01-05 12:25:00,85.29,85.35,85.29,85.31,37650.0,75.2019,75.2548,75.2019,75.2196,37650.0
2023-01-05 12:30:00,85.31,85.33,85.3,85.31,66206.0,75.2196,75.2372,75.2108,75.2196,66206.0
2023-01-05 12:35:00,85.31,85.32,85.26,85.27,28127.0,75.2196,75.2284,75.1755,75.1843,28127.0
2023-01-05 12:40:00,85.27,85.28,85.24,85.25,15533.0,75.1843,75.1931,75.1578,75.1667,15533.0
2023-01-05 12:45:00,85.25,85.28,85.24,85.27,15770.0,75.1667,75.1931,75.1578,75.1843,15770.0
2023-01-05 12:50:00,85.27,85.27,85.23,85.23,27035.0,75.1843,75.1843,75.149,75.149,27035.0
2023-01-05 12:55:00,85.23,85.26,85.23,85.23,13059.0,75.149,75.1755,75.149,75.149,13059.0
2023-01-05 13:00:00,85.23,85.24,85.19,85.23,113280.0,75.149,75.1578,75.1138,75.149,113280.0
2023-01-05 13:05:00,85.22,85.24,85.22,85.23,11956.0,75.1402,75.1578,75.1402,75.149,11956.0
2023-01-05 13:10:00,85.22,85.23,85.16,85.17,13152.0,75.1402,75.149,75.0873,75.0961,13152.0
2023-01-05 13:15:00,85.16,85.17,85.1,85.12,93260.0,75.0873,75.0961,75.0344,75.052,93260.0
2023-01-05 13:20:00,85.14,85.33,85.13,85.31,87558.0,75.0697,75.2372,75.0609,75.2196,87558.0
2023-01-05 13:25:00,85.33,85.36,85.25,85.26,34258.0,75.2372,75.2637,75.1667,75.1755,34258.0
2023-01-05 13:30:00,85.26,85.31,85.25,85.29,12810.0,75.1755,75.2196,75.1667,75.2019,12810.0
2023-01-05 13:35:00,85.3,85.31,85.26,85.27,3444.0,75.2108,75.2196,75.1755,75.1843,3444.0
2023-01-05 13:40:00,85.28,85.29,85.25,85.26,10542.0,75.1931,75.2019,75.1667,75.1755,10542.0
2023-01-05 13:45:00,85.26,85.3,85.25,85.26,13899.0,75.1755,75.2108,75.1667,75.1755,13899.0
2023-01-05 13:50:00,85.25,85.27,85.23,85.26,3948.0,75.1667,75.1843,75.149,75.1755,3948.0
2023-01-05 13:55:00,85.25,85.29,85.24,85.28,13737.0,75.1667,75.2019,75.1578,75.1931,13737.0
2023-01-05 14:00:00,85.28,85.33,85.27,85.31,126632.0,75.1931,75.2372,75.1843,75.2196,126632.0
2023-01-05 14:05:00,85.3,85.34,85.3,85.33,58938.0,75.2108,75.246,75.2108,75.2372,58938.0
2023-01-05 14:10:00,85.33,85.35,85.29,85.29,38956.0,75.2372,75.2548,75.2019,75.2019,38956.0
2023-01-05 14:15:00,85.3,85.32,85.29,85.32,6824.0,75.2108,75.2284,75.2019,75.2284,6824.0
2023-01-05 14:20:00,85.33,85.34,85.31,85.31,32809.0,75.2372,75.246,75.2196,75.2196,32809.0
2023-01-05 14:25:00,85.31,85.33,85.3,85.31,122926.0,75.2196,75.2372,75.2108,75.2196,122926.0
2023-01-05 14:30:00,85.31,85.34,85.3,85.31,24611.0,75.2196,75.246,75.2108,75.2196,24611.0
2023-01-05 14:35:00,85.31,85.34,85.3,85.34,91407.0,75.2196,75.246,75.2108,75.246,91407.0
2023-01-05 14:40:00,85.34,85.36,85.32,85.36,10850.0,75.246,75.2637,75.2284,75.2637,10850.0
2023-01-05 14:45:00,85.36,85.36,85.35,85.35,15638.0,75.2637,75.2637,75.2548,75.2548,15638.0
2023-01-05 14:50:00,85.35,85.38,85.35,85.38,27962.0,75.2548,75.2813,75.2548,75.2813,27962.0
2023-01-05 14:55:00,85.38,85.38,85.32,85.32,16646.0,75.2813,75.2813,75.2284,75.2284,16646.0
2023-01-05 15:00:00,85.31,85.31,85.28,85.3,8059.0,75.2196,75.2196,75.1931,75.2108,8059.0
2023-01-05 15:05:00,85.31,85.36,85.31,85.35,49152.0,75.2196,75.2637,75.2196,75.2548,49152.0
2023-01-05 15:10:00,85.36,85.37,85.34,85.36,67253.0,75.2637,75.2725,75.246,75.2637,67253.0
2023-01-05 15:15:00,85.36,85.36,85.34,85.36,9436.0,75.2637,75.2637,75.246,75.2637,9436.0
2023-01-05 15:20:00,85.36,85.37,85.34,85.34,52382.0,75.2637,75.2725,75.246,75.246,52382.0
2023-01-05 15:25:00,85.34,85.37,85.32,85.35,59754.0,75.246,75.2725,75.2284,75.2548,59754.0
2023-01-05 15:30:00,85.36,85.37,85.33,85.34,28927.0,75.2637,75.2725,75.2372,75.246,28927.0
2023-01-05 15:35:00,85.34,85.36,85.3,85.3,46527.0,75.246,75.2637,75.2108,75.2108,46527.0
2023-01-05 15:40:00,85.29,85.3,85.24,85.26,77743.0,75.2019,75.2108,75.1578,75.1755,77743.0
2023-01-05 15:45:00,85.26,85.26,85.23,85.26,90294.0,75.1755,75.1755,75.149,75.1755,90294.0
2023-01-05 15:50:00,85.26,85.29,85.23,85.26,40983.0,75.1755,75.2019,75.149,75.1755,40983.0
2023-01-05 15:55:00,85.26,85.29,85.21,85.27,100838.0,75.1755,75.2019,75.1314,75.1843,100838.0
2023-01-06 09:30:00,85.35,85.8,85.23,85.7,191770.0,75.2548,75.6516,75.149,75.5634,191770.0
2023-01-06 09:35:00,85.75,85.83,85.55,85.58,309709.0,75.6075,75.6781,75.4312,75.4576,309709.0
2023-01-06 09:40:00,85.6,85.62,85.37,85.45,223400.0,75.4753,75.4929,75.2725,75.343,223400.0
2023-01-06 09:45:00,85.43,85.51,85.39,85.43,267122.0,75.3254,75.3959,75.2901,75.3254,267122.0
2023-01-06 09:50:00,85.44,85.51,85.42,85.49,233675.0,75.3342,75.3959,75.3166,75.3783,233675.0
2023-01-06 09:55:00,85.48,85.56,85.48,85.53,412186.0,75.3695,75.44,75.3695,75.4135,412186.0
2023-01-06 10:00:00,85.53,85.87,85.52,85.73,258444.0,75.4135,75.7133,75.4047,75.5899,258444.0
2023-01-06 10:05:00,85.74,85.86,85.73,85.84,251956.0,75.5987,75.7045,75.5899,75.6869,251956.0
2023-01-06 10:10:00,85.84,85.92,85.84,85.89,72165.0,75.6869,75.7574,75.6869,75.731,72165.0
2023-01-06 10:15:00,85.9,86.09,85.9,86.03,207771.0,75.7398,75.9073,75.7398,75.8544,207771.0
2023-01-06 10:20:00,86.04,86.06,85.93,85.96,101318.0,75.8632,75.8809,75.7662,75.7927,101318.0
2023-01-06 10:25:00,85.96,85.97,85.91,85.91,183432.0,75.7927,75.8015,75.7486,75.7486,183432.0
2023-01-06 10:30:00,85.91,85.96,85.91,85.95,57045.0,75.7486,75.7927,75.7486,75.7839,57045.0
2023-01-06 10:35:00,85.95,86.05,85.95,86.04,69752.0,75.7839,75.872,75.7839,75.8632,69752.0
2023-01-06 10:40:00,86.05,86.18,86.04,86.15,200406.0,75.872,75.9867,75.8632,75.9602,200406.0
2023-01-06 10:45:00,86.14,86.24,86.12,86.22,64110.0,75.9514,76.0396,75.9338,76.0219,64110.0
2023-01-06 10:50:00,86.22,86.26,86.18,86.23,28201.0,76.0219,76.0572,75.9867,76.0308,28201.0
2023-01-06 10:55:00,86.22,86.24,86.16,86.18,67669.0,76.0219,76.0396,75.969,75.9867,67669.0
2023-01-06 11:00:00,86.19,86.3,86.19,86.28,81537.0,75.9955,76.0925,75.9955,76.0748,81537.0
2023-01-06 11:05:00,86.28,86.32,86.25,86.3,78310.0,76.0748,76.1101,76.0484,76.0925,78310.0
2023-01-06 11:10:00,86.3,86.33,86.28,86.32,89207.0,76.0925,76.1189,76.0748,76.1101,89207.0
2023-01-06 11:15:00,86.33,86.33,86.23,86.26,115105.0,76.1189,76.1189,76.0308,76.0572,115105.0
2023-01-06 11:20:00,86.24,86.35,86.24,86.35,48782.0,76.0396,76.1366,76.0396,76.1366,48782.0
2023-01-06 11:25:00,86.34,86.38,86.32,86.32,71340.0,76.1277,76.163,76.1101,76.1101,71340.0
2023-01-06 11:30:00,86.31,86.34,86.26,86.29,407942.0,76.1013,76.1277,76.0572,76.0837,407942.0
2023-01-06 11:35:00,86.29,86.31,86.26,86.3,49066.0,76.0837,76.1013,76.0572,76.0925,49066.0
2023-01-06 11:40:00,86.3,86.35,86.29,86.31,40336.0,76.0925,76.1366,76.0837,76.1013,40336.0
2023-01-06 11:45:00,86.31,86.34,86.29,86.29,84593.0,76.1013,76.1277,76.0837,76.0837,84593.0
2023-01-06 11:50:00,86.3,86.42,86.3,86.34,94313.0,76.0925,76.1983,76.0925,76.1277,94313.0
2023-01-06 11:55:00,86.35,86.42,86.35,86.4,54104.0,76.1366,76.1983,76.1366,76.1806,54104.0
2023-01-06 12:00:00,86.41,86.41,86.37,86.39,35528.0,76.1895,76.1895,76.1542,76.1718,35528.0
2023-01-06 12:05:00,86.39,86.41,86.39,86.4,42091.0,76.1718,76.1895,76.1718,76.1806,42091.0
2023-01-06 12:10:00,86.4,86.4,86.35,86.37,63023.0,76.1806,76.1806,76.1366,76.1542,63023.0
2023-01-06 12:15:00,86.37,86.38,86.31,86.32,111788.0,76.1542,76.163,76.1013,76.1101,111788.0
2023-01-06 12:20:00,86.31,86.35,86.31,86.33,67888.0,76.1013,76.1366,76.1013,76.1189,67888.0
2023-01-06 12:25:00,86.34,86.38,86.33,86.34,51856.0,76.1277,76.163,76.1189,76.1277,51856.0
2023-01-06 12:30:00,86.34,86.37,86.34,86.36,67558.0,76.1277,76.1542,76.1277,76.1454,67558.0
2023-01-06 12:35:00,86.36,86.38,86.33,86.37,50557.0,76.1454,76.163,76.1189,76.1542,50557.0
2023-01-06 12:40:00,86.37,86.38,86.36,86.38,38953.0,76.1542,76.163,76.1454,76.163,38953.0
2023-01-06 12:45:00,86.38,86.4,86.34,86.34,72683.0,76.163,76.1806,76.1277,76.1277,72683.0
2023-01-06 12:50:00,86.34,86.36,86.32,86.36,54826.0,76.1277,76.1454,76.1101,76.1454,54826.0
2023-01-06 12:55:00,86.36,86.41,86.36,86.39,64242.0,76.1454,76.1895,76.1454,76.1718,64242.0
2023-01-06 13:00:00,86.4,86.41,86.38,86.4,63563.0,76.1806,76.1895,76.163,76.1806,63563.0
2023-01-06 13:05:00,86.4,86.41,86.37,86.4,30099.0,76.1806,76.1895,76.1542,76.1806,30099.0
2023-01-06 13:10:00,86.4,86.41,86.38,86.39,28442.0,76.1806,76.1895,76.163,76.1718,28442.0
2023-01-06 13:15:00,86.4,86.43,86.39,86.41,37385.0,76.1806,76.2071,76.1718,76.1895,37385.0
2023-01-06 13:20:00,86.42,86.45,86.4,86.44,21468.0,76.1983,76.2247,76.1806,76.2159,21468.0
2023-01-06 13:25:00,86.44,86.48,86.43,86.47,15179.0,76.2159,76.2512,76.2071,76.2424,15179.0
2023-01-06 13:30:00,86.47,86.5,86.46,86.5,30140.0,76.2424,76.2688,76.2335,76.2688,30140.0
2023-01-06 13:35:00,86.5,86.5,86.48,86.5,28905.0,76.2688,76.2688,76.2512,76.2688,28905.0
2023-01-06 13:40:00,86.5,86.5,86.49,86.5,24919.0,76.2688,76.2688,76.26,76.2688,24919.0
2023-01-06 13:45:00,86.5,86.5,86.49,86.5,27847.0,76.2688,76.2688,76.26,76.2688,27847.0
2023-01-06 13:50:00,86.5,86.57,86.49,86.57,69409.0,76.2688,76.3305,76.26,76.3305,69409.0
2023-01-06 13:55:00,86.56,86.63,86.56,86.62,30429.0,76.3217,76.3834,76.3217,76.3746,30429.0
2023-01-06 14:00:00,86.62,86.65,86.59,86.63,32433.0,76.3746,76.4011,76.3482,76.3834,32433.0
2023-01-06 14:05:00,86.63,86.63,86.59,86.6,104213.0,76.3834,76.3834,76.3482,76.357,104213.0
2023-01-06 14:10:00,86.61,86.61,86.58,86.59,109507.0,76.3658,76.3658,76.3394,76.3482,109507.0
2023-01-06 14:15:00,86.59,86.6,86.58,86.6,47470.0,76.3482,76.357,76.3394,76.357,47470.0
2023-01-06 14:20:00,86.6,86.68,86.6,86.67,74216.0,76.357,76.4275,76.357,76.4187,74216.0
2023-01-06 14:25:00,86.67,86.68,86.65,86.66,26075.0,76.4187,76.4275,76.4011,76.4099,26075.0
2023-01-06 14:30:00,86.66,86.67,86.64,86.66,60533.0,76.4099,76.4187,76.3923,76.4099,60533.0
2023-01-06 14:35:00,86.66,86.67,86.65,86.67,16623.0,76.4099,76.4187,76.4011,76.4187,16623.0
2023-01-06 14:40:00,86.67,86.69,86.65,86.69,68176.0,76.4187,76.4363,76.4011,76.4363,68176.0
2023-01-06 14:45:00,86.69,86.71,86.67,86.7,37667.0,76.4363,76.454,76.4187,76.4452,37667.0
2023-01-06 14:50:00,86.7,86.74,86.69,86.73,42275.0,76.4452,76.4804,76.4363,76.4716,42275.0
2023-01-06 14:55:00,86.74,86.74,86.65,86.67,20865.0,76.4804,76.4804,76.4011,76.4187,20865.0
2023-01-06 15:00:00,86.67,86.7,86.64,86.69,67738.0,76.4187,76.4452,76.3923,76.4363,67738.0
2023-01-06 15:05:00,86.69,86.7,86.66,86.7,46828.0,76.4363,76.4452,76.4099,76.4452,46828.0
2023-01-06 15:10:00,86.7,86.72,86.68,86.72,26827.0,76.4452,76.4628,76.4275,76.4628,26827.0
2023-01-06 15:15:00,86.72,86.73,86.71,86.72,54837.0,76.4628,76.4716,76.454,76.4628,54837.0
2023-01-06 15:20:00,86.72,86.73,86.69,86.73,92605.0,76.4628,76.4716,76.4363,76.4716,92605.0
2023-01-06 15:25:00,86.73,86.74,86.72,86.73,49912.0,76.4716,76.4804,76.4628,76.4716,49912.0
2023-01-06 15:30:00,86.73,86.75,86.72,86.75,44827.0,76.4716,76.4892,76.4628,76.4892,44827.0
2023-01-06 15:35:00,86.75,86.75,86.73,86.73,39064.0,76.4892,76.4892,76.4716,76.4716,39064.0
2023-01-06 15:40:00,86.74,86.75,86.72,86.73,115552.0,76.4804,76.4892,76.4628,76.4716,115552.0
2023-01-06 15:45:00,86.72,86.75,86.72,86.74,60267.0,76.4628,76.4892,76.4628,76.4804,60267.0
2023-01-06 15:50:00,86.75,86.75,86.7,86.72,103077.0,76.4892,76.4892,76.4452,76.4628,103077.0
2023-01-06 15:55:00,86.73,86.75,86.69,86.69,159836.0,76.4716,76.4892,76.4363,76.4363,159836.0
2023-01-09 09:30:00,86.25,86.67,86.15,86.48,324122.0,76.0484,76.4187,75.9602,76.2512,324122.0
2023-01-09 09:35:00,86.48,86.68,86.47,86.64,351677.0,76.2512,76.4275,76.2424,76.3923,351677.0
2023-01-09 09:40:00,86.65,86.75,86.62,86.67,313698.0,76.4011,76.4892,76.3746,76.4187,313698.0
2023-01-09 09:45:00,86.67,86.69,86.61,86.67,238354.0,76.4187,76.4363,76.3658,76.4187,238354.0
2023-01-09 09:50:00,86.67,86.7,86.62,86.66,252589.0,76.4187,76.4452,76.3746,76.4099,252589.0
2023-01-09 09:55:00,86.66,86.7,86.59,86.63,525287.0,76.4099,76.4452,76.3482,76.3834,525287.0
2023-01-09 10:00:00,86.63,86.66,86.59,86.59,62516.0,76.3834,76.4099,76.3482,76.3482,62516.0
2023-01-09 10:05:00,86.59,86.64,86.53,86.54,39458.0,76.3482,76.3923,76.2953,76.3041,39458.0
2023-01-09 10:10:00,86.54,86.57,86.48,86.54,196169.0,76.3041,76.3305,76.2512,76.3041,196169.0
2023-01-09 10:15:00,86.54,86.59,86.5,86.58,65234.0,76.3041,76.3482,76.2688,76.3394,65234.0
2023-01-09 10:20:00,86.59,86.61,86.52,86.53,73010.0,76.3482,76.3658,76.2865,76.2953,73010.0
2023-01-09 10:25:00,86.53,86.61,86.52,86.53,177375.0,76.2953,76.3658,76.2865,76.2953,177375.0
2023-01-09 10:30:00,86.53,86.59,86.52,86.59,76825.0,76.2953,76.3482,76.2865,76.3482,76825.0
2023-01-09 10:35:00,86.59,86.61,86.56,86.61,33741.0,76.3482,76.3658,76.3217,76.3658,33741.0
2023-01-09 10:40:00,86.62,86.63,86.6,86.62,27523.0,76.3746,76.3834,76.357,76.3746,27523.0
2023-01-09 10:45:00,86.62,86.66,86.6,86.66,44862.0,76.3746,76.4099,76.357,76.4099,44862.0
2023-01-09 10:50:00,86.66,86.71,86.66,86.69,219422.0,76.4099,76.454,76.4099,76.4363,219422.0
2023-01-09 10:55:00,86.7,86.78,86.7,86.78,221728.0,76.4452,76.5157,76.4452,76.5157,221728.0
2023-01-09 11:00:00,86.78,86.82,86.77,86.79,67428.0,76.5157,76.551,76.5069,76.5245,67428.0
2023-01-09 11:05:00,86.78,86.84,86.77,86.82,36803.0,76.5157,76.5686,76.5069,76.551,36803.0
2023-01-09 11:10:00,86.82,86.87,86.81,86.86,20285.0,76.551,76.5951,76.5422,76.5862,20285.0
2023-01-09 11:15:00,86.86,86.88,86.8,86.81,124163.0,76.5862,76.6039,76.5333,76.5422,124163.0
2023-01-09 11:20:00,86.81,86.82,86.77,86.79,65360.0,76.5422,76.551,76.5069,76.5245,65360.0
2023-01-09 11:25:00,86.79,86.85,86.78,86.84,92246.0,76.5245,76.5774,76.5157,76.5686,92246.0
2023-01-09 11:30:00,86.85,86.86,86.8,86.81,47487.0,76.5774,76.5862,76.5333,76.5422,47487.0
2023-01-09 11:35:00,86.81,86.85,86.78,86.83,123766.0,76.5422,76.5774,76.5157,76.5598,123766.0
2023-01-09 11:40:00,86.83,86.87,86.83,86.87,19695.0,76.5598,76.5951,76.5598,76.5951,19695.0
2023-01-09 11:45:00,86.88,86.88,86.83,86.83,41502.0,76.6039,76.6039,76.5598,76.5598,41502.0
2023-01-09 11:50:00,86.84,86.88,86.83,86.88,16622.0,76.5686,76.6039,76.5598,76.6039,16622.0
2023-01-09 11:55:00,86.88,86.9,86.83,86.9,182227.0,76.6039,76.6215,76.5598,76.6215,182227.0
2023-01-09 12:00:00,86.9,86.92,86.86,86.89,50344.0,76.6215,76.6391,76.5862,76.6127,50344.0
2023-01-09 12:05:00,86.89,86.89,86.84,86.84,27050.0,76.6127,76.6127,76.5686,76.5686,27050.0
2023-01-09 12:10:00,86.84,86.85,86.82,86.84,15015.0,76.5686,76.5774,76.551,76.5686,15015.0
2023-01-09 12:15:00,86.84,86.84,86.77,86.8,49088.0,76.5686,76.5686,76.5069,76.5333,49088.0
2023-01-09 12:20:00,86.8,86.81,86.78,86.79,60814.0,76.5333,76.5422,76.5157,76.5245,60814.0
2023-01-09 12:25:00,86.79,86.8,86.76,86.8,36283.0,76.5245,76.5333,76.4981,76.5333,36283.0
2023-01-09 12:30:00,86.8,86.81,86.77,86.79,66773.0,76.5333,76.5422,76.5069,76.5245,66773.0
2023-01-09 12:35:00,86.79,86.79,86.72,86.73,13573.0,76.5245,76.5245,76.4628,76.4716,13573.0
2023-01-09 12:40:00,86.73,86.74,86.7,86.72,11750.0,76.4716,76.4804,76.4452,76.4628,11750.0
2023-01-09 12:45:00,86.72,86.75,86.71,86.73,38177.0,76.4628,76.4892,76.454,76.4716,38177.0
2023-01-09 12:50:00,86.73,86.75,86.72,86.73,6390.0,76.4716,76.4892,76.4628,76.4716,6390.0
2023-01-09 12:55:00,86.74,86.74,86.71,86.73,24435.0,76.4804,76.4804,76.454,76.4716,24435.0
2023-01-09 13:00:00,86.74,86.74,86.7,86.72,53410.0,76.4804,76.4804,76.4452,76.4628,53410.0
2023-01-09 13:05:00,86.72,86.72,86.69,86.69,31098.0,76.4628,76.4628,76.4363,76.4363,31098.0
2023-01-09 13:10:00,86.7,86.73,86.69,86.71,33072.0,76.4452,76.4716,76.4363,76.454,33072.0
2023-01-09 13:15:00,86.71,86.72,86.7,86.7,17495.0,76.454,76.4628,76.4452,76.4452,17495.0
2023-01-09 13:20:00,86.7,86.75,86.69,86.75,16837.0,76.4452,76.4892,76.4363,76.4892,16837.0
2023-01-09 13:25:00,86.73,86.75,86.72,86.75,8118.0,76.4716,76.4892,76.4628,76.4892,8118.0
2023-01-09 13:30:00,86.75,86.76,86.72,86.72,10313.0,76.4892,76.4981,76.4628,76.4628,10313.0
2023-01-09 13:35:00,86.71,86.72,86.68,86.7,30655.0,76.454,76.4628,76.4275,76.4452,30655.0
2023-01-09 13:40:00,86.69,86.7,86.67,86.68,166060.0,76.4363,76.4452,76.4187,76.4275,166060.0
2023-01-09 13:45:00,86.68,86.69,86.64,86.67,111507.0,76.4275,76.4363,76.3923,76.4187,111507.0
2023-01-09 13:50:00,86.67,86.73,86.67,86.72,18650.0,76.4187,76.4716,76.4187,76.4628,18650.0
2023-01-09 13:55:00,86.71,86.74,86.69,86.73,8512.0,76.454,76.4804,76.4363,76.4716,8512.0
2023-01-09 14:00:00,86.73,86.78,86.73,86.78,69936.0,76.4716,76.5157,76.4716,76.5157,69936.0
2023-01-09 14:05:00,86.79,86.81,86.75,86.81,77214.0,76.5245,76.5422,76.4892,76.5422,77214.0
2023-01-09 14:10:00,86.81,86.82,86.78,86.81,32423.0,76.5422,76.551,76.5157,76.5422,32423.0
2023-01-09 14:15:00,86.82,86.82,86.79,86.8,14241.0,76.551,76.551,76.5245,76.5333,14241.0
2023-01-09 14:20:00,86.81,86.83,86.8,86.81,26535.0,76.5422,76.5598,76.5333,76.5422,26535.0
2023-01-09 14:25:00,86.81,86.82,86.79,86.8,7624.0,76.5422,76.551,76.5245,76.5333,7624.0
2023-01-09 14:30:00,86.81,86.82,86.78,86.81,39922.0,76.5422,76.551,76.5157,76.5422,39922.0
2023-01-09 14:35:00,86.81,86.84,86.78,86.79,255034.0,76.5422,76.5686,76.5157,76.5245,255034.0
2023-01-09 14:40:00,86.8,86.81,86.79,86.81,19812.0,76.5333,76.5422,76.5245,76.5422,19812.0
2023-01-09 14:45:00,86.81,86.83,86.78,86.8,12553.0,76.5422,76.5598,76.5157,76.5333,12553.0
2023-01-09 14:50:00,86.8,86.81,86.78,86.79,38420.0,76.5333,76.5422,76.5157,76.5245,38420.0
2023-01-09 14:55:00,86.79,86.82,86.77,86.79,154951.0,76.5245,76.551,76.5069,76.5245,154951.0
2023-01-09 15:00:00,86.78,86.8,86.75,86.78,115317.0,76.5157,76.5333,76.4892,76.5157,115317.0
2023-01-09 15:05:00,86.78,86.79,86.76,86.78,23106.0,76.5157,76.5245,76.4981,76.5157,23106.0
2023-01-09 15:10:00,86.78,86.79,86.68,86.7,56896.0,76.5157,76.5245,76.4275,76.4452,56896.0
2023-01-09 15:15:00,86.7,86.71,86.65,86.66,69232.0,76.4452,76.454,76.4011,76.4099,69232.0
2023-01-09 15:20:00,86.64,86.66,86.6,86.6,34096.0,76.3923,76.4099,76.357,76.357,34096.0
2023-01-09 15:25:00,86.6,86.6,86.56,86.58,11537.0,76.357,76.357,76.3217,76.3394,11537.0
2023-01-09 15:30:00,86.58,86.62,86.55,86.62,158637.0,76.3394,76.3746,76.3129,76.3746,158637.0
2023-01-09 15:35:00,86.62,86.64,86.56,86.62,200199.0,76.3746,76.3923,76.3217,76.3746,200199.0
2023-01-09 15:40:00,86.62,86.65,86.58,86.59,89162.0,76.3746,76.4011,76.3394,76.3482,89162.0
2023-01-09 15:45:00,86.59,86.61,86.53,86.56,45503.0,76.3482,76.3658,76.2953,76.3217,45503.0
2023-01-09 15:50:00,86.56,86.65,86.56,86.65,234605.0,76.3217,76.4011,76.3217,76.4011,234605.0
2023-01-09 15:55:00,86.65,86.67,86.6,86.61,124103.0,76.4011,76.4187,76.357,76.3658,124103.0
2023-01-10 09:30:00,86.14,86.14,86.03,86.11,270773.0,75.9514,75.9514,75.8544,75.9249,270773.0
2023-01-10 09:35:00,86.11,86.11,86.04,86.08,476610.0,75.9249,75.9249,75.8632,75.8985,476610.0
2023-01-10 09:40:00,86.05,86.11,86.01,86.05,429300.0,75.872,75.9249,75.8368,75.872,429300.0
2023-01-10 09:45:00,86.04,86.06,85.98,86.05,144452.0,75.8632,75.8809,75.8103,75.872,144452.0
2023-01-10 09:50:00,86.05,86.06,85.89,85.98,82244.0,75.872,75.8809,75.731,75.8103,82244.0
2023-01-10 09:55:00,85.98,86.01,85.91,85.94,103196.0,75.8103,75.8368,75.7486,75.7751,103196.0
2023-01-10 10:00:00,85.95,85.99,85.91,85.96,260752.0,75.7839,75.8191,75.7486,75.7927,260752.0
2023-01-10 10:05:00,85.95,85.98,85.93,85.96,286524.0,75.7839,75.8103,75.7662,75.7927,286524.0
2023-01-10 10:10:00,85.96,85.97,85.95,85.97,138220.0,75.7927,75.8015,75.7839,75.8015,138220.0
2023-01-10 10:15:00,85.97,86.02,85.95,85.97,139927.0,75.8015,75.8456,75.7839,75.8015,139927.0
2023-01-10 10:20:00,85.97,86.02,85.95,86.01,308755.0,75.8015,75.8456,75.7839,75.8368,308755.0
2023-01-10 10:25:00,86.01,86.1,86.01,86.03,37905.0,75.8368,75.9161,75.8368,75.8544,37905.0
2023-01-10 10:30:00,86.02,86.02,85.93,85.94,78549.0,75.8456,75.8456,75.7662,75.7751,78549.0
2023-01-10 10:35:00,85.94,85.94,85.86,85.92,337778.0,75.7751,75.7751,75.7045,75.7574,337778.0
2023-01-10 10:40:00,85.91,85.93,85.85,85.86,156958.0,75.7486,75.7662,75.6957,75.7045,156958.0
2023-01-10 10:45:00,85.86,85.9,85.81,85.88,86689.0,75.7045,75.7398,75.6604,75.7222,86689.0
2023-01-10 10:50:00,85.89,85.97,85.88,85.94,46732.0,75.731,75.8015,75.7222,75.7751,46732.0
2023-01-10 10:55:00,85.94,85.97,85.93,85.95,85360.0,75.7751,75.8015,75.7662,75.7839,85360.0
2023-01-10 11:00:00,85.95,85.99,85.89,85.98,55804.0,75.7839,75.8191,75.731,75.8103,55804.0
2023-01-10 11:05:00,85.98,86.0,85.95,85.95,67392.0,75.8103,75.828,75.7839,75.7839,67392.0
2023-01-10 11:10:00,85.95,85.95,85.92,85.93,17879.0,75.7839,75.7839,75.7574,75.7662,17879.0
2023-01-10 11:15:00,85.95,85.95,85.89,85.92,69268.0,75.7839,75.7839,75.731,75.7574,69268.0
2023-01-10 11:20:00,85.92,85.97,85.91,85.92,38516.0,75.7574,75.8015,75.7486,75.7574,38516.0
2023-01-10 11:25:00,85.92,85.93,85.83,85.83,27550.0,75.7574,75.7662,75.6781,75.6781,27550.0
2023-01-10 11:30:00,85.83,85.87,85.78,85.79,45440.0,75.6781,75.7133,75.634,75.6428,45440.0
2023-01-10 11:35:00,85.79,85.84,85.79,85.81,235996.0,75.6428,75.6869,75.6428,75.6604,235996.0
2023-01-10 11:40:00,85.82,85.87,85.81,85.85,83586.0,75.6692,75.7133,75.6604,75.6957,83586.0
2023-01-10 11:45:00,85.86,85.87,85.81,85.83,68408.0,75.7045,75.7133,75.6604,75.6781,68408.0
2023-01-10 11:50:00,85.83,85.85,85.8,85.85,39849.0,75.6781,75.6957,75.6516,75.6957,39849.0
2023-01-10 11:55:00,85.85,85.87,85.83,85.84,58330.0,75.6957,75.7133,75.6781,75.6869,58330.0
2023-01-10 12:00:00,85.84,85.85,85.74,85.78,145435.0,75.6869,75.6957,75.5987,75.634,145435.0
2023-01-10 12:05:00,85.79,85.86,85.77,85.84,21781.0,75.6428,75.7045,75.6252,75.6869,21781.0
2023-01-10 12:10:00,85.84,85.88,85.83,85.86,18432.0,75.6869,75.7222,75.6781,75.7045,18432.0
2023-01-10 12:15:00,85.86,85.87,85.83,85.84,33677.0,75.7045,75.7133,75.6781,75.6869,33677.0
2023-01-10 12:20:00,85.84,85.88,85.82,85.88,22820.0,75.6869,75.7222,75.6692,75.7222,22820.0
2023-01-10 12:25:00,85.88,85.88,85.85,85.86,7928.0,75.7222,75.7222,75.6957,75.7045,7928.0
2023-01-10 12:30:00,85.86,85.9,85.84,85.85,19064.0,75.7045,75.7398,75.6869,75.6957,19064.0
2023-01-10 12:35:00,85.86,85.9,85.85,85.9,25960.0,75.7045,75.7398,75.6957,75.7398,25960.0
2023-01-10 12:40:00,85.9,85.91,85.85,85.85,23745.0,75.7398,75.7486,75.6957,75.6957,23745.0
2023-01-10 12:45:00,85.85,85.88,85.82,85.83,41039.0,75.6957,75.7222,75.6692,75.6781,41039.0
2023-01-10 12:50:00,85.83,85.85,85.8,85.81,24888.0,75.6781,75.6957,75.6516,75.6604,24888.0
2023-01-10 12:55:00,85.81,85.84,85.81,85.84,11774.0,75.6604,75.6869,75.6604,75.6869,11774.0
2023-01-10 13:00:00,85.84,85.96,85.83,85.91,31018.0,75.6869,75.7927,75.6781,75.7486,31018.0
2023-01-10 13:05:00,85.9,85.92,85.88,85.92,6209.0,75.7398,75.7574,75.7222,75.7574,6209.0
2023-01-10 13:10:00,85.92,85.92,85.88,85.88,17805.0,75.7574,75.7574,75.7222,75.7222,17805.0
2023-01-10 13:15:00,85.88,85.88,85.83,85.85,22049.0,75.7222,75.7222,75.6781,75.6957,22049.0
2023-01-10 13:20:00,85.85,85.88,85.84,85.87,23524.0,75.6957,75.7222,75.6869,75.7133,23524.0
2023-01-10 13:25:00,85.86,85.88,85.85,85.85,9492.0,75.7045,75.7222,75.6957,75.6957,9492.0
2023-01-10 13:30:00,85.85,85.92,85.84,85.9,22422.0,75.6957,75.7574,75.6869,75.7398,22422.0
2023-01-10 13:35:00,85.91,85.97,85.91,85.95,12194.0,75.7486,75.8015,75.7486,75.7839,12194.0
2023-01-10 13:40:00,85.95,85.97,85.9,85.9,15474.0,75.7839,75.8015,75.7398,75.7398,15474.0
2023-01-10 13:45:00,85.9,85.92,85.89,85.92,9855.0,75.7398,75.7574,75.731,75.7574,9855.0
2023-01-10 13:50:00,85.92,85.92,85.9,85.92,8485.0,75.7574,75.7574,75.7398,75.7574,8485.0
2023-01-10 13:55:00,85.92,85.95,85.9,85.94,23586.0,75.7574,75.7839,75.7398,75.7751,23586.0
2023-01-10 14:00:00,85.95,86.02,85.95,86.02,29733.0,75.7839,75.8456,75.7839,75.8456,29733.0
2023-01-10 14:05:00,86.02,86.04,86.0,86.03,21856.0,75.8456,75.8632,75.828,75.8544,21856.0
2023-01-10 14:10:00,86.02,86.03,85.99,86.01,26957.0,75.8456,75.8544,75.8191,75.8368,26957.0
2023-01-10 14:15:00,86.01,86.01,86.0,86.01,17252.0,75.8368,75.8368,75.828,75.8368,17252.0
2023-01-10 14:20:00,86.01,86.01,85.98,85.99,12848.0,75.8368,75.8368,75.8103,75.8191,12848.0
2023-01-10 14:25:00,85.99,86.01,85.98,86.0,15856.0,75.8191,75.8368,75.8103,75.828,15856.0
2023-01-10 14:30:00,86.01,86.01,85.98,85.98,13667.0,75.8368,75.8368,75.8103,75.8103,13667.0
2023-01-10 14:35:00,85.98,86.0,85.92,85.94,21830.0,75.8103,75.828,75.7574,75.7751,21830.0
2023-01-10 14:40:00,85.95,85.96,85.91,85.95,21079.0,75.7839,75.7927,75.7486,75.7839,21079.0
2023-01-10 14:45:00,85.94,85.96,85.93,85.94,21382.0,75.7751,75.7927,75.7662,75.7751,21382.0
2023-01-10 14:50:00,85.93,85.95,85.91,85.94,36291.0,75.7662,75.7839,75.7486,75.7751,36291.0
2023-01-10 14:55:00,85.95,85.99,85.94,85.99,179308.0,75.7839,75.8191,75.7751,75.8191,179308.0
2023-01-10 15:00:00,85.98,85.99,85.95,85.99,15578.0,75.8103,75.8191,75.7839,75.8191,15578.0
2023-01-10 15:05:00,85.99,86.01,85.97,86.0,30458.0,75.8191,75.8368,75.8015,75.828,30458.0
2023-01-10 15:10:00,86.0,86.03,85.98,86.03,54197.0,75.828,75.8544,75.8103,75.8544,54197.0
2023-01-10 15:15:00,86.03,86.07,86.03,86.04,87095.0,75.8544,75.8897,75.8544,75.8632,87095.0
2023-01-10 15:20:00,86.05,86.06,86.03,86.06,41509.0,75.872,75.8809,75.8544,75.8809,41509.0
2023-01-10 15:25:00,86.06,86.08,86.04,86.08,44186.0,75.8809,75.8985,75.8632,75.8985,44186.0
2023-01-10 15:30:00,86.08,86.1,86.06,86.09,49122.0,75.8985,75.9161,75.8809,75.9073,49122.0
2023-01-10 15:35:00,86.09,86.11,86.07,86.08,34110.0,75.9073,75.9249,75.8897,75.8985,34110.0
2023-01-10 15:40:00,86.08,86.11,86.07,86.11,44034.0,75.8985,75.9249,75.8897,75.9249,44034.0
2023-01-10 15:45:00,86.11,86.13,86.08,86.09,66318.0,75.9249,75.9426,75.8985,75.9073,66318.0
2023-01-10 15:50:00,86.1,86.1,86.02,86.06,166694.0,75.9161,75.9161,75.8456,75.8809,166694.0
2023-01-10 15:55:00,86.06,86.07,86.02,86.03,206792.0,75.8809,75.8897,75.8456,75.8544,206792.0
2023-01-11 09:30:00,87.0,87.01,86.76,87.0,278333.0,76.7097,76.7185,76.4981,76.7097,278333.0
2023-01-11 09:35:00,87.0,87.15,86.98,87.12,91129.0,76.7097,76.8419,76.692,76.8155,91129.0
2023-01-11 09:40:00,87.12,87.13,87.06,87.06,272287.0,76.8155,76.8243,76.7626,76.7626,272287.0
2023-01-11 09:45:00,87.06,87.17,87.05,87.1,352473.0,76.7626,76.8596,76.7538,76.7978,352473.0
2023-01-11 09:50:00,87.1,87.11,87.04,87.08,185960.0,76.7978,76.8067,76.7449,76.7802,185960.0
2023-01-11 09:55:00,87.08,87.11,87.07,87.1,111280.0,76.7802,76.8067,76.7714,76.7978,111280.0
2023-01-11 10:00:00,87.09,87.1,87.04,87.06,120595.0,76.789,76.7978,76.7449,76.7626,120595.0
2023-01-11 10:05:00,87.06,87.1,87.05,87.09,57017.0,76.7626,76.7978,76.7538,76.789,57017.0
2023-01-11 10:10:00,87.08,87.09,87.03,87.04,117140.0,76.7802,76.789,76.7361,76.7449,117140.0
2023-01-11 10:15:00,87.04,87.06,86.99,87.01,92055.0,76.7449,76.7626,76.7009,76.7185,92055.0
2023-01-11 10:20:00,87.01,87.03,86.97,87.02,121542.0,76.7185,76.7361,76.6832,76.7273,121542.0
2023-01-11 10:25:00,87.02,87.06,86.99,87.03,101464.0,76.7273,76.7626,76.7009,76.7361,101464.0
2023-01-11 10:30:00,87.04,87.04,86.95,86.95,54944.0,76.7449,76.7449,76.6656,76.6656,54944.0
2023-01-11 10:35:00,86.95,87.01,86.94,87.0,238245.0,76.6656,76.7185,76.6568,76.7097,238245.0
2023-01-11 10:40:00,87.0,87.05,86.99,87.04,124277.0,76.7097,76.7538,76.7009,76.7449,124277.0
2023-01-11 10:45:00,87.04,87.11,87.03,87.11,688537.0,76.7449,76.8067,76.7361,76.8067,688537.0
2023-01-11 10:50:00,87.11,87.11,87.02,87.04,229286.0,76.8067,76.8067,76.7273,76.7449,229286.0
2023-01-11 10:55:00,87.04,87.04,86.97,86.98,215497.0,76.7449,76.7449,76.6832,76.692,215497.0
2023-01-11 11:00:00,86.98,87.0,86.96,86.97,102333.0,76.692,76.7097,76.6744,76.6832,102333.0
2023-01-11 11:05:00,86.98,87.01,86.96,87.0,129156.0,76.692,76.7185,76.6744,76.7097,129156.0
2023-01-11 11:10:00,87.0,87.02,86.98,87.02,118668.0,76.7097,76.7273,76.692,76.7273,118668.0
2023-01-11 11:15:00,87.02,87.07,87.0,87.05,73746.0,76.7273,76.7714,76.7097,76.7538,73746.0
2023-01-11 11:20:00,87.06,87.06,86.99,87.0,1126384.0,76.7626,76.7626,76.7009,76.7097,1126384.0
2023-01-11 11:25:00,86.99,87.01,86.98,87.01,149712.0,76.7009,76.7185,76.692,76.7185,149712.0
2023-01-11 11:30:00,87.01,87.01,86.95,86.97,79786.0,76.7185,76.7185,76.6656,76.6832,79786.0
2023-01-11 11:35:00,86.97,86.97,86.9,86.95,61541.0,76.6832,76.6832,76.6215,76.6656,61541.0
2023-01-11 11:40:00,86.95,86.98,86.93,86.96,124684.0,76.6656,76.692,76.648,76.6744,124684.0
2023-01-11 11:45:00,86.95,86.99,86.94,86.96,167510.0,76.6656,76.7009,76.6568,76.6744,167510.0
2023-01-11 11:50:00,86.96,86.97,86.93,86.97,181711.0,76.6744,76.6832,76.648,76.6832,181711.0
2023-01-11 11:55:00,86.97,87.0,86.93,86.94,153161.0,76.6832,76.7097,76.648,76.6568,153161.0
2023-01-11 12:00:00,86.94,86.94,86.85,86.91,474294.0,76.6568,76.6568,76.5774,76.6303,474294.0
2023-01-11 12:05:00,86.91,86.92,86.85,86.91,128332.0,76.6303,76.6391,76.5774,76.6303,128332.0
2023-01-11 12:10:00,86.91,86.92,86.9,86.91,86862.0,76.6303,76.6391,76.6215,76.6303,86862.0
2023-01-11 12:15:00,86.91,86.92,86.88,86.91,65640.0,76.6303,76.6391,76.6039,76.6303,65640.0
2023-01-11 12:20:00,86.91,86.92,86.89,86.92,123874.0,76.6303,76.6391,76.6127,76.6391,123874.0
2023-01-11 12:25:00,86.92,86.93,86.88,86.91,122721.0,76.6391,76.648,76.6039,76.6303,122721.0
2023-01-11 12:30:00,86.91,86.94,86.9,86.91,304425.0,76.6303,76.6568,76.6215,76.6303,304425.0
2023-01-11 12:35:00,86.9,86.93,86.88,86.93,484849.0,76.6215,76.648,76.6039,76.648,484849.0
2023-01-11 12:40:00,86.92,86.93,86.86,86.87,119021.0,76.6391,76.648,76.5862,76.5951,119021.0
2023-01-11 12:45:00,86.87,86.88,86.84,86.86,139252.0,76.5951,76.6039,76.5686,76.5862,139252.0
2023-01-11 12:50:00,86.86,86.88,86.83,86.83,63476.0,76.5862,76.6039,76.5598,76.5598,63476.0
2023-01-11 12:55:00,86.83,86.84,86.75,86.83,77540.0,76.5598,76.5686,76.4892,76.5598,77540.0
2023-01-11 13:00:00,86.84,86.87,86.79,86.87,144373.0,76.5686,76.5951,76.5245,76.5951,144373.0
2023-01-11 13:05:00,86.86,86.89,86.82,86.88,126743.0,76.5862,76.6127,76.551,76.6039,126743.0
2023-01-11 13:10:00,86.88,86.95,86.87,86.94,119144.0,76.6039,76.6656,76.5951,76.6568,119144.0
2023-01-11 13:15:00,86.93,86.95,86.81,86.9,73959.0,76.648,76.6656,76.5422,76.6215,73959.0
2023-01-11 13:20:00,86.9,87.01,86.88,86.99,360210.0,76.6215,76.7185,76.6039,76.7009,360210.0
2023-01-11 13:25:00,86.98,87.0,86.95,86.96,179685.0,76.692,76.7097,76.6656,76.6744,179685.0
2023-01-11 13:30:00,86.97,87.04,86.96,87.02,117021.0,76.6832,76.7449,76.6744,76.7273,117021.0
2023-01-11 13:35:00,87.01,87.1,87.01,87.05,1500910.0,76.7185,76.7978,76.7185,76.7538,1500910.0
2023-01-11 13:40:00,87.04,87.06,87.01,87.04,169670.0,76.7449,76.7626,76.7185,76.7449,169670.0
2023-01-11 13:45:00,87.05,87.1,87.01,87.02,100286.0,76.7538,76.7978,76.7185,76.7273,100286.0
2023-01-11 13:50:00,87.02,87.02,86.96,86.98,95407.0,76.7273,76.7273,76.6744,76.692,95407.0
2023-01-11 13:55:00,86.98,87.04,86.97,87.03,88870.0,76.692,76.7449,76.6832,76.7361,88870.0
2023-01-11 14:00:00,87.03,87.05,86.99,87.04,97335.0,76.7361,76.7538,76.7009,76.7449,97335.0
2023-01-11 14:05:00,87.03,87.05,86.99,87.03,119003.0,76.7361,76.7538,76.7009,76.7361,119003.0
2023-01-11 14:10:00,87.03,87.04,86.99,87.0,158017.0,76.7361,76.7449,76.7009,76.7097,158017.0
2023-01-11 14:15:00,86.99,87.05,86.98,87.05,284173.0,76.7009,76.7538,76.692,76.7538,284173.0
2023-01-11 14:20:00,87.05,87.07,86.97,87.01,166627.0,76.7538,76.7714,76.6832,76.7185,166627.0
2023-01-11 14:25:00,87.02,87.06,87.01,87.06,151192.0,76.7273,76.7626,76.7185,76.7626,151192.0
2023-01-11 14:30:00,87.06,87.06,87.02,87.06,112382.0,76.7626,76.7626,76.7273,76.7626,112382.0
2023-01-11 14:35:00,87.06,87.06,87.04,87.06,138998.0,76.7626,76.7626,76.7449,76.7626,138998.0
2023-01-11 14:40:00,87.06,87.07,87.05,87.07,105913.0,76.7626,76.7714,76.7538,76.7714,105913.0
2023-01-11 14:45:00,87.06,87.08,87.06,87.08,167388.0,76.7626,76.7802,76.7626,76.7802,167388.0
2023-01-11 14:50:00,87.08,87.08,87.03,87.06,318944.0,76.7802,76.7802,76.7361,76.7626,318944.0
2023-01-11 14:55:00,87.06,87.08,87.05,87.08,306893.0,76.7626,76.7802,76.7538,76.7802,306893.0
2023-01-11 15:00:00,87.08,87.08,87.01,87.04,616948.0,76.7802,76.7802,76.7185,76.7449,616948.0
2023-01-11 15:05:00,87.04,87.05,87.03,87.04,296882.0,76.7449,76.7538,76.7361,76.7449,296882.0
2023-01-11 15:10:00,87.04,87.06,87.04,87.05,366208.0,76.7449,76.7626,76.7449,76.7538,366208.0
2023-01-11 15:15:00,87.06,87.08,87.05,87.07,451036.0,76.7626,76.7802,76.7538,76.7714,451036.0
2023-01-11 15:20:00,87.08,87.13,87.07,87.13,382124.0,76.7802,76.8243,76.7714,76.8243,382124.0
2023-01-11 15:25:00,87.12,87.13,87.1,87.11,342236.0,76.8155,76.8243,76.7978,76.8067,342236.0
2023-01-11 15:30:00,87.1,87.11,87.07,87.07,625305.0,76.7978,76.8067,76.7714,76.7714,625305.0
2023-01-11 15:35:00,87.07,87.13,87.07,87.12,618494.0,76.7714,76.8243,76.7714,76.8155,618494.0
2023-01-11 15:40:00,87.12,87.15,87.11,87.15,560920.0,76.8155,76.8419,76.8067,76.8419,560920.0
2023-01-11 15:45:00,87.14,87.15,87.07,87.07,590149.0,76.8331,76.8419,76.7714,76.7714,590149.0
2023-01-11 15:50:00,87.06,87.08,87.01,87.02,786346.0,76.7626,76.7802,76.7185,76.7273,786346.0
2023-01-11 15:55:00,87.02,87.06,86.96,87.0,1306465.0,76.7273,76.7626,76.6744,76.7097,1306465.0
2023-01-12 09:30:00,87.41,87.56,87.25,87.26,82357.0,77.0712,77.2034,76.9301,76.9389,82357.0
2023-01-12 09:35:00,87.25,87.27,87.12,87.14,107168.0,76.9301,76.9477,76.8155,76.8331,107168.0
2023-01-12 09:40:00,87.13,87.13,86.83,86.84,234250.0,76.8243,76.8243,76.5598,76.5686,234250.0
2023-01-12 09:45:00,86.84,86.89,86.77,86.81,207531.0,76.5686,76.6127,76.5069,76.5422,207531.0
2023-01-12 09:50:00,86.8,86.81,86.66,86.73,142828.0,76.5333,76.5422,76.4099,76.4716,142828.0
2023-01-12 09:55:00,86.72,86.94,86.68,86.92,204256.0,76.4628,76.6568,76.4275,76.6391,204256.0
2023-01-12 10:00:00,86.93,87.05,86.9,87.05,218964.0,76.648,76.7538,76.6215,76.7538,218964.0
2023-01-12 10:05:00,87.06,87.06,86.96,87.02,269465.0,76.7626,76.7626,76.6744,76.7273,269465.0
2023-01-12 10:10:00,87.03,87.25,87.03,87.19,226374.0,76.7361,76.9301,76.7361,76.8772,226374.0
2023-01-12 10:15:00,87.19,87.36,87.18,87.33,139256.0,76.8772,77.0271,76.8684,77.0006,139256.0
2023-01-12 10:20:00,87.34,87.35,87.24,87.29,32019.0,77.0095,77.0183,76.9213,76.9654,32019.0
2023-01-12 10:25:00,87.28,87.34,87.24,87.25,33523.0,76.9566,77.0095,76.9213,76.9301,33523.0
2023-01-12 10:30:00,87.25,87.34,87.22,87.33,60631.0,76.9301,77.0095,76.9037,77.0006,60631.0
2023-01-12 10:35:00,87.33,87.41,87.32,87.37,117360.0,77.0006,77.0712,76.9918,77.0359,117360.0
2023-01-12 10:40:00,87.38,87.39,87.23,87.25,36024.0,77.0447,77.0535,76.9125,76.9301,36024.0
2023-01-12 10:45:00,87.26,87.29,87.18,87.22,180397.0,76.9389,76.9654,76.8684,76.9037,180397.0
2023-01-12 10:50:00,87.22,87.35,87.2,87.31,25421.0,76.9037,77.0183,76.886,76.983,25421.0
2023-01-12 10:55:00,87.31,87.31,87.24,87.27,134344.0,76.983,76.983,76.9213,76.9477,134344.0
2023-01-12 11:00:00,87.27,87.28,87.17,87.2,104858.0,76.9477,76.9566,76.8596,76.886,104858.0
2023-01-12 11:05:00,87.21,87.27,87.2,87.27,25695.0,76.8948,76.9477,76.886,76.9477,25695.0
2023-01-12 11:10:00,87.26,87.4,87.25,87.39,74279.0,76.9389,77.0624,76.9301,77.0535,74279.0
2023-01-12 11:15:00,87.4,87.45,87.38,87.42,76017.0,77.0624,77.1065,77.0447,77.08,76017.0
2023-01-12 11:20:00,87.42,87.48,87.41,87.43,30301.0,77.08,77.1329,77.0712,77.0888,30301.0
2023-01-12 11:25:00,87.42,87.46,87.39,87.39,120679.0,77.08,77.1153,77.0535,77.0535,120679.0
2023-01-12 11:30:00,87.4,87.46,87.34,87.35,121579.0,77.0624,77.1153,77.0095,77.0183,121579.0
2023-01-12 11:35:00,87.36,87.43,87.34,87.42,43738.0,77.0271,77.0888,77.0095,77.08,43738.0
2023-01-12 11:40:00,87.43,87.45,87.34,87.45,66967.0,77.0888,77.1065,77.0095,77.1065,66967.0
2023-01-12 11:45:00,87.45,87.46,87.4,87.41,61917.0,77.1065,77.1153,77.0624,77.0712,61917.0
2023-01-12 11:50:00,87.4,87.45,87.39,87.44,50132.0,77.0624,77.1065,77.0535,77.0976,50132.0
2023-01-12 11:55:00,87.44,87.57,87.43,87.56,132084.0,77.0976,77.2123,77.0888,77.2034,132084.0
2023-01-12 12:00:00,87.56,87.72,87.56,87.64,497499.0,77.2034,77.3445,77.2034,77.274,497499.0
2023-01-12 12:05:00,87.65,87.77,87.64,87.75,299694.0,77.2828,77.3886,77.274,77.371,299694.0
2023-01-12 12:10:00,87.76,87.81,87.73,87.8,867001.0,77.3798,77.4239,77.3533,77.4151,867001.0
2023-01-12 12:15:00,87.79,87.79,87.69,87.73,362024.0,77.4062,77.4062,77.3181,77.3533,362024.0
2023-01-12 12:20:00,87.73,87.77,87.72,87.76,89622.0,77.3533,77.3886,77.3445,77.3798,89622.0
2023-01-12 12:25:00,87.76,87.8,87.73,87.75,57246.0,77.3798,77.4151,77.3533,77.371,57246.0
2023-01-12 12:30:00,87.74,87.8,87.74,87.79,25459.0,77.3622,77.4151,77.3622,77.4062,25459.0
2023-01-12 12:35:00,87.79,87.81,87.76,87.8,31598.0,77.4062,77.4239,77.3798,77.4151,31598.0
2023-01-12 12:40:00,87.79,87.81,87.77,87.78,310800.0,77.4062,77.4239,77.3886,77.3974,310800.0
2023-01-12 12:45:00,87.79,87.87,87.79,87.83,29993.0,77.4062,77.4768,77.4062,77.4415,29993.0
2023-01-12 12:50:00,87.83,87.87,87.8,87.81,64253.0,77.4415,77.4768,77.4151,77.4239,64253.0
2023-01-12 12:55:00,87.82,87.87,87.82,87.86,17871.0,77.4327,77.4768,77.4327,77.468,17871.0
2023-01-12 13:00:00,87.87,87.98,87.86,87.94,158669.0,77.4768,77.5738,77.468,77.5385,158669.0
2023-01-12 13:05:00,87.94,88.03,87.91,88.01,69389.0,77.5385,77.6178,77.512,77.6002,69389.0
2023-01-12 13:10:00,88.01,88.04,87.95,88.03,21091.0,77.6002,77.6267,77.5473,77.6178,21091.0
2023-01-12 13:15:00,88.03,88.08,88.0,88.02,258239.0,77.6178,77.6619,77.5914,77.609,258239.0
2023-01-12 13:20:00,88.02,88.02,87.96,87.98,70063.0,77.609,77.609,77.5561,77.5738,70063.0
2023-01-12 13:25:00,87.98,87.99,87.8,87.81,159891.0,77.5738,77.5826,77.4151,77.4239,159891.0
2023-01-12 13:30:00,87.81,87.86,87.78,87.85,51466.0,77.4239,77.468,77.3974,77.4591,51466.0
2023-01-12 13:35:00,87.86,87.91,87.85,87.88,19158.0,77.468,77.512,77.4591,77.4856,19158.0
2023-01-12 13:40:00,87.88,87.93,87.87,87.92,21644.0,77.4856,77.5297,77.4768,77.5209,21644.0
2023-01-12 13:45:00,87.93,88.0,87.92,87.98,86575.0,77.5297,77.5914,77.5209,77.5738,86575.0
2023-01-12 13:50:00,87.98,88.05,87.98,88.05,38402.0,77.5738,77.6355,77.5738,77.6355,38402.0
2023-01-12 13:55:00,88.05,88.06,88.01,88.02,17338.0,77.6355,77.6443,77.6002,77.609,17338.0
2023-01-12 14:00:00,88.04,88.09,88.0,88.02,26339.0,77.6267,77.6708,77.5914,77.609,26339.0
2023-01-12 14:05:00,88.03,88.08,88.02,88.04,42584.0,77.6178,77.6619,77.609,77.6267,42584.0
2023-01-12 14:10:00,88.05,88.16,88.04,88.15,121084.0,77.6355,77.7325,77.6267,77.7237,121084.0
2023-01-12 14:15:00,88.15,88.15,88.09,88.1,51827.0,77.7237,77.7237,77.6708,77.6796,51827.0
2023-01-12 14:20:00,88.1,88.13,88.05,88.05,30896.0,77.6796,77.706,77.6355,77.6355,30896.0
2023-01-12 14:25:00,88.06,88.08,88.01,88.01,85692.0,77.6443,77.6619,77.6002,77.6002,85692.0
2023-01-12 14:30:00,88.02,88.05,88.0,88.02,40412.0,77.609,77.6355,77.5914,77.609,40412.0
2023-01-12 14:35:00,88.02,88.03,88.0,88.03,39573.0,77.609,77.6178,77.5914,77.6178,39573.0
2023-01-12 14:40:00,88.03,88.08,88.01,88.07,54879.0,77.6178,77.6619,77.6002,77.6531,54879.0
2023-01-12 14:45:00,88.06,88.09,88.06,88.07,72200.0,77.6443,77.6708,77.6443,77.6531,72200.0
2023-01-12 14:50:00,88.06,88.07,88.01,88.04,67661.0,77.6443,77.6531,77.6002,77.6267,67661.0
2023-01-12 14:55:00,88.04,88.06,87.99,88.05,30088.0,77.6267,77.6443,77.5826,77.6355,30088.0
2023-01-12 15:00:00,88.05,88.06,87.97,88.02,45204.0,77.6355,77.6443,77.5649,77.609,45204.0
2023-01-12 15:05:00,88.02,88.03,87.97,88.0,41497.0,77.609,77.6178,77.5649,77.5914,41497.0
2023-01-12 15:10:00,88.0,88.02,87.98,87.98,38283.0,77.5914,77.609,77.5738,77.5738,38283.0
2023-01-12 15:15:00,87.98,87.99,87.96,87.98,147297.0,77.5738,77.5826,77.5561,77.5738,147297.0
2023-01-12 15:20:00,87.98,88.0,87.96,87.99,46335.0,77.5738,77.5914,77.5561,77.5826,46335.0
2023-01-12 15:25:00,87.99,88.0,87.98,88.0,31519.0,77.5826,77.5914,77.5738,77.5914,31519.0
2023-01-12 15:30:00,88.0,88.01,87.96,87.97,58317.0,77.5914,77.6002,77.5561,77.5649,58317.0
2023-01-12 15:35:00,87.96,87.97,87.95,87.97,96779.0,77.5561,77.5649,77.5473,77.5649,96779.0
2023-01-12 15:40:00,87.96,87.98,87.95,87.97,117694.0,77.5561,77.5738,77.5473,77.5649,117694.0
2023-01-12 15:45:00,87.97,87.98,87.95,87.97,117321.0,77.5649,77.5738,77.5473,77.5649,117321.0
2023-01-12 15:50:00,87.97,88.01,87.96,88.0,199779.0,77.5649,77.6002,77.5561,77.5914,199779.0
2023-01-12 15:55:00,88.0,88.07,87.99,88.06,380210.0,77.5914,77.6531,77.5826,77.6443,380210.0
2023-01-13 09:30:00,87.66,87.82,87.62,87.79,96795.0,77.2916,77.4327,77.2563,77.4062,96795.0
2023-01-13 09:35:00,87.8,87.9,87.77,87.81,122106.0,77.4151,77.5032,77.3886,77.4239,122106.0
2023-01-13 09:40:00,87.81,87.86,87.76,87.8,52174.0,77.4239,77.468,77.3798,77.4151,52174.0
2023-01-13 09:45:00,87.79,87.93,87.77,87.91,71983.0,77.4062,77.5297,77.3886,77.512,71983.0
2023-01-13 09:50:00,87.9,87.98,87.89,87.96,74019.0,77.5032,77.5738,77.4944,77.5561,74019.0
2023-01-13 09:55:00,87.97,88.01,87.95,88.01,112034.0,77.5649,77.6002,77.5473,77.6002,112034.0
2023-01-13 10:00:00,88.01,88.06,87.94,88.01,481818.0,77.6002,77.6443,77.5385,77.6002,481818.0
2023-01-13 10:05:00,88.02,88.08,87.96,88.05,164613.0,77.609,77.6619,77.5561,77.6355,164613.0
2023-01-13 10:10:00,88.04,88.14,88.03,88.07,128353.0,77.6267,77.7148,77.6178,77.6531,128353.0
2023-01-13 10:15:00,88.08,88.19,88.06,88.12,251931.0,77.6619,77.7589,77.6443,77.6972,251931.0
2023-01-13 10:20:00,88.13,88.21,88.12,88.17,202184.0,77.706,77.7766,77.6972,77.7413,202184.0
2023-01-13 10:25:00,88.17,88.18,88.11,88.15,183994.0,77.7413,77.7501,77.6884,77.7237,183994.0
2023-01-13 10:30:00,88.15,88.16,88.02,88.05,280070.0,77.7237,77.7325,77.609,77.6355,280070.0
2023-01-13 10:35:00,88.04,88.05,87.96,87.96,238579.0,77.6267,77.6355,77.5561,77.5561,238579.0
2023-01-13 10:40:00,87.95,88.0,87.93,87.94,161714.0,77.5473,77.5914,77.5297,77.5385,161714.0
2023-01-13 10:45:00,87.95,88.0,87.94,87.97,135231.0,77.5473,77.5914,77.5385,77.5649,135231.0
2023-01-13 10:50:00,87.96,87.97,87.92,87.93,67691.0,77.5561,77.5649,77.5209,77.5297,67691.0
2023-01-13 10:55:00,87.93,87.94,87.86,87.91,46821.0,77.5297,77.5385,77.468,77.512,46821.0
2023-01-13 11:00:00,87.91,87.93,87.8,87.83,67978.0,77.512,77.5297,77.4151,77.4415,67978.0
2023-01-13 11:05:00,87.83,87.88,87.81,87.88,55281.0,77.4415,77.4856,77.4239,77.4856,55281.0
2023-01-13 11:10:00,87.87,87.92,87.83,87.85,117477.0,77.4768,77.5209,77.4415,77.4591,117477.0
2023-01-13 11:15:00,87.86,87.88,87.82,87.87,23124.0,77.468,77.4856,77.4327,77.4768,23124.0
2023-01-13 11:20:00,87.87,88.02,87.86,87.98,52880.0,77.4768,77.609,77.468,77.5738,52880.0
2023-01-13 11:25:00,87.98,88.0,87.92,87.95,86038.0,77.5738,77.5914,77.5209,77.5473,86038.0
2023-01-13 11:30:00,87.96,87.97,87.89,87.91,46835.0,77.5561,77.5649,77.4944,77.512,46835.0
2023-01-13 11:35:00,87.91,87.92,87.87,87.9,17633.0,77.512,77.5209,77.4768,77.5032,17633.0
2023-01-13 11:40:00,87.89,87.9,87.82,87.84,23660.0,77.4944,77.5032,77.4327,77.4503,23660.0
2023-01-13 11:45:00,87.83,87.84,87.75,87.76,32664.0,77.4415,77.4503,77.371,77.3798,32664.0
2023-01-13 11:50:00,87.76,87.81,87.76,87.8,16095.0,77.3798,77.4239,77.3798,77.4151,16095.0
2023-01-13 11:55:00,87.81,87.84,87.78,87.83,26080.0,77.4239,77.4503,77.3974,77.4415,26080.0
2023-01-13 12:00:00,87.82,87.84,87.79,87.84,44920.0,77.4327,77.4503,77.4062,77.4503,44920.0
2023-01-13 12:05:00,87.83,87.84,87.8,87.81,44212.0,77.4415,77.4503,77.4151,77.4239,44212.0
2023-01-13 12:10:00,87.81,87.86,87.81,87.85,26054.0,77.4239,77.468,77.4239,77.4591,26054.0
2023-01-13 12:15:00,87.85,87.88,87.84,87.87,12210.0,77.4591,77.4856,77.4503,77.4768,12210.0
2023-01-13 12:20:00,87.87,87.88,87.85,87.86,15783.0,77.4768,77.4856,77.4591,77.468,15783.0
2023-01-13 12:25:00,87.85,87.88,87.85,87.88,17079.0,77.4591,77.4856,77.4591,77.4856,17079.0
2023-01-13 12:30:00,87.87,87.9,87.85,87.88,36052.0,77.4768,77.5032,77.4591,77.4856,36052.0
2023-01-13 12:35:00,87.88,87.91,87.86,87.87,22326.0,77.4856,77.512,77.468,77.4768,22326.0
2023-01-13 12:40:00,87.88,87.89,87.85,87.88,27621.0,77.4856,77.4944,77.4591,77.4856,27621.0
2023-01-13 12:45:00,87.88,87.9,87.85,87.86,14176.0,77.4856,77.5032,77.4591,77.468,14176.0
2023-01-13 12:50:00,87.85,87.87,87.85,87.86,18188.0,77.4591,77.4768,77.4591,77.468,18188.0
2023-01-13 12:55:00,87.86,87.89,87.85,87.85,60113.0,77.468,77.4944,77.4591,77.4591,60113.0
2023-01-13 13:00:00,87.85,87.86,87.83,87.84,32097.0,77.4591,77.468,77.4415,77.4503,32097.0
2023-01-13 13:05:00,87.83,87.83,87.8,87.8,12062.0,77.4415,77.4415,77.4151,77.4151,12062.0
2023-01-13 13:10:00,87.81,87.82,87.8,87.82,4153.0,77.4239,77.4327,77.4151,77.4327,4153.0
2023-01-13 13:15:00,87.81,87.84,87.81,87.83,9676.0,77.4239,77.4503,77.4239,77.4415,9676.0
2023-01-13 13:20:00,87.84,87.84,87.81,87.83,11100.0,77.4503,77.4503,77.4239,77.4415,11100.0
2023-01-13 13:25:00,87.83,87.83,87.79,87.8,76945.0,77.4415,77.4415,77.4062,77.4151,76945.0
2023-01-13 13:30:00,87.79,87.81,87.77,87.79,41317.0,77.4062,77.4239,77.3886,77.4062,41317.0
2023-01-13 13:35:00,87.78,87.82,87.77,87.81,33364.0,77.3974,77.4327,77.3886,77.4239,33364.0
2023-01-13 13:40:00,87.81,87.84,87.8,87.83,148866.0,77.4239,77.4503,77.4151,77.4415,148866.0
2023-01-13 13:45:00,87.82,87.84,87.82,87.82,75217.0,77.4327,77.4503,77.4327,77.4327,75217.0
2023-01-13 13:50:00,87.82,87.84,87.81,87.83,92859.0,77.4327,77.4503,77.4239,77.4415,92859.0
2023-01-13 13:55:00,87.83,87.85,87.82,87.83,58987.0,77.4415,77.4591,77.4327,77.4415,58987.0
2023-01-13 14:00:00,87.83,87.84,87.81,87.82,47965.0,77.4415,77.4503,77.4239,77.4327,47965.0
2023-01-13 14:05:00,87.83,87.84,87.82,87.83,33001.0,77.4415,77.4503,77.4327,77.4415,33001.0
2023-01-13 14:10:00,87.83,87.85,87.82,87.85,10988.0,77.4415,77.4591,77.4327,77.4591,10988.0
2023-01-13 14:15:00,87.84,87.85,87.81,87.81,24104.0,77.4503,77.4591,77.4239,77.4239,24104.0
2023-01-13 14:20:00,87.81,87.81,87.75,87.79,74140.0,77.4239,77.4239,77.371,77.4062,74140.0
2023-01-13 14:25:00,87.8,87.84,87.8,87.83,17367.0,77.4151,77.4503,77.4151,77.4415,17367.0
2023-01-13 14:30:00,87.83,87.86,87.78,87.8,41401.0,77.4415,77.468,77.3974,77.4151,41401.0
2023-01-13 14:35:00,87.8,87.86,87.79,87.86,28499.0,77.4151,77.468,77.4062,77.468,28499.0
2023-01-13 14:40:00,87.86,87.86,87.81,87.82,30380.0,77.468,77.468,77.4239,77.4327,30380.0
2023-01-13 14:45:00,87.81,87.82,87.79,87.79,20824.0,77.4239,77.4327,77.4062,77.4062,20824.0
2023-01-13 14:50:00,87.8,87.81,87.77,87.77,39830.0,77.4151,77.4239,77.3886,77.3886,39830.0
2023-01-13 14:55:00,87.78,87.83,87.76,87.81,83648.0,77.3974,77.4415,77.3798,77.4239,83648.0
2023-01-13 15:00:00,87.81,87.86,87.8,87.86,18625.0,77.4239,77.468,77.4151,77.468,18625.0
2023-01-13 15:05:00,87.86,87.86,87.8,87.81,9745.0,77.468,77.468,77.4151,77.4239,9745.0
2023-01-13 15:10:00,87.81,87.81,87.78,87.78,23977.0,77.4239,77.4239,77.3974,77.3974,23977.0
2023-01-13 15:15:00,87.78,87.81,87.78,87.81,22299.0,77.3974,77.4239,77.3974,77.4239,22299.0
2023-01-13 15:20:00,87.81,87.81,87.8,87.81,21324.0,77.4239,77.4239,77.4151,77.4239,21324.0
2023-01-13 15:25:00,87.81,87.88,87.8,87.88,24237.0,77.4239,77.4856,77.4151,77.4856,24237.0
2023-01-13 15:30:00,87.88,87.88,87.83,87.83,18109.0,77.4856,77.4856,77.4415,77.4415,18109.0
2023-01-13 15:35:00,87.83,87.86,87.83,87.85,18822.0,77.4415,77.468,77.4415,77.4591,18822.0
2023-01-13 15:40:00,87.86,87.86,87.82,87.86,78616.0,77.468,77.468,77.4327,77.468,78616.0
2023-01-13 15:45:00,87.86,87.87,87.81,87.84,60176.0,77.468,77.4768,77.4239,77.4503,60176.0
2023-01-13 15:50:00,87.84,87.86,87.81,87.85,47423.0,77.4503,77.468,77.4239,77.4591,47423.0
2023-01-13 15:55:00,87.86,87.87,87.79,87.82,124306.0,77.468,77.4768,77.4062,77.4327,124306.0
2023-01-17 09:30:00,87.32,87.44,87.25,87.39,326121.0,76.9918,77.0976,76.9301,77.0535,326121.0
2023-01-17 09:35:00,87.41,87.49,87.37,87.43,175409.0,77.0712,77.1417,77.0359,77.0888,175409.0
2023-01-17 09:40:00,87.44,87.47,87.37,87.41,149546.0,77.0976,77.1241,77.0359,77.0712,149546.0
2023-01-17 09:45:00,87.42,87.47,87.4,87.46,179969.0,77.08,77.1241,77.0624,77.1153,179969.0
2023-01-17 09:50:00,87.47,87.48,87.42,87.42,95957.0,77.1241,77.1329,77.08,77.08,95957.0
2023-01-17 09:55:00,87.42,87.49,87.38,87.48,41184.0,77.08,77.1417,77.0447,77.1329,41184.0
2023-01-17 10:00:00,87.52,87.79,87.49,87.7,228132.0,77.1682,77.4062,77.1417,77.3269,228132.0
2023-01-17 10:05:00,87.66,87.7,87.62,87.67,21531.0,77.2916,77.3269,77.2563,77.3004,21531.0
2023-01-17 10:10:00,87.67,87.74,87.66,87.67,42083.0,77.3004,77.3622,77.2916,77.3004,42083.0
2023-01-17 10:15:00,87.67,87.78,87.67,87.7,172866.0,77.3004,77.3974,77.3004,77.3269,172866.0
2023-01-17 10:20:00,87.71,87.79,87.69,87.69,112183.0,77.3357,77.4062,77.3181,77.3181,112183.0
2023-01-17 10:25:00,87.69,87.74,87.67,87.7,96256.0,77.3181,77.3622,77.3004,77.3269,96256.0
2023-01-17 10:30:00,87.7,87.73,87.6,87.67,45827.0,77.3269,77.3533,77.2387,77.3004,45827.0
2023-01-17 10:35:00,87.67,87.71,87.65,87.67,51480.0,77.3004,77.3357,77.2828,77.3004,51480.0
2023-01-17 10:40:00,87.67,87.7,87.63,87.7,38417.0,77.3004,77.3269,77.2652,77.3269,38417.0
2023-01-17 10:45:00,87.69,87.74,87.69,87.73,20842.0,77.3181,77.3622,77.3181,77.3533,20842.0
2023-01-17 10:50:00,87.72,87.72,87.67,87.69,114105.0,77.3445,77.3445,77.3004,77.3181,114105.0
2023-01-17 10:55:00,87.69,87.77,87.67,87.73,12461.0,77.3181,77.3886,77.3004,77.3533,12461.0
2023-01-17 11:00:00,87.72,87.75,87.7,87.75,35065.0,77.3445,77.371,77.3269,77.371,35065.0
2023-01-17 11:05:00,87.74,87.75,87.67,87.73,21572.0,77.3622,77.371,77.3004,77.3533,21572.0
2023-01-17 11:10:00,87.73,87.73,87.67,87.7,51473.0,77.3533,77.3533,77.3004,77.3269,51473.0
2023-01-17 11:15:00,87.7,87.71,87.65,87.67,79294.0,77.3269,77.3357,77.2828,77.3004,79294.0
2023-01-17 11:20:00,87.66,87.67,87.63,87.63,50495.0,77.2916,77.3004,77.2652,77.2652,50495.0
2023-01-17 11:25:00,87.63,87.66,87.63,87.66,48831.0,77.2652,77.2916,77.2652,77.2916,48831.0
2023-01-17 11:30:00,87.66,87.7,87.65,87.67,26007.0,77.2916,77.3269,77.2828,77.3004,26007.0
2023-01-17 11:35:00,87.66,87.74,87.66,87.73,33228.0,77.2916,77.3622,77.2916,77.3533,33228.0
2023-01-17 11:40:00,87.74,87.75,87.68,87.71,38442.0,77.3622,77.371,77.3092,77.3357,38442.0
2023-01-17 11:45:00,87.71,87.74,87.71,87.73,27999.0,77.3357,77.3622,77.3357,77.3533,27999.0
2023-01-17 11:50:00,87.73,87.75,87.71,87.72,24796.0,77.3533,77.371,77.3357,77.3445,24796.0
2023-01-17 11:55:00,87.72,87.82,87.71,87.81,161451.0,77.3445,77.4327,77.3357,77.4239,161451.0
2023-01-17 12:00:00,87.8,87.82,87.79,87.81,93350.0,77.4151,77.4327,77.4062,77.4239,93350.0
2023-01-17 12:05:00,87.81,87.84,87.8,87.81,27124.0,77.4239,77.4503,77.4151,77.4239,27124.0
2023-01-17 12:10:00,87.81,87.85,87.8,87.84,81887.0,77.4239,77.4591,77.4151,77.4503,81887.0
2023-01-17 12:15:00,87.84,87.85,87.8,87.81,33580.0,77.4503,77.4591,77.4151,77.4239,33580.0
2023-01-17 12:20:00,87.81,87.82,87.79,87.81,61691.0,77.4239,77.4327,77.4062,77.4239,61691.0
2023-01-17 12:25:00,87.81,87.81,87.78,87.8,16522.0,77.4239,77.4239,77.3974,77.4151,16522.0
2023-01-17 12:30:00,87.8,87.83,87.79,87.83,15725.0,77.4151,77.4415,77.4062,77.4415,15725.0
2023-01-17 12:35:00,87.83,87.85,87.81,87.85,53508.0,77.4415,77.4591,77.4239,77.4591,53508.0
2023-01-17 12:40:00,87.84,87.85,87.78,87.79,26736.0,77.4503,77.4591,77.3974,77.4062,26736.0
2023-01-17 12:45:00,87.77,87.82,87.75,87.76,36518.0,77.3886,77.4327,77.371,77.3798,36518.0
2023-01-17 12:50:00,87.76,87.78,87.74,87.74,23386.0,77.3798,77.3974,77.3622,77.3622,23386.0
2023-01-17 12:55:00,87.75,87.8,87.73,87.8,80242.0,77.371,77.4151,77.3533,77.4151,80242.0
2023-01-17 13:00:00,87.8,87.81,87.77,87.78,66975.0,77.4151,77.4239,77.3886,77.3974,66975.0
2023-01-17 13:05:00,87.78,87.83,87.77,87.82,19315.0,77.3974,77.4415,77.3886,77.4327,19315.0
2023-01-17 13:10:00,87.83,87.84,87.81,87.83,25352.0,77.4415,77.4503,77.4239,77.4415,25352.0
2023-01-17 13:15:00,87.82,87.85,87.81,87.82,5175.0,77.4327,77.4591,77.4239,77.4327,5175.0
2023-01-17 13:20:00,87.82,87.84,87.8,87.81,5658.0,77.4327,77.4503,77.4151,77.4239,5658.0
2023-01-17 13:25:00,87.81,87.85,87.81,87.85,7734.0,77.4239,77.4591,77.4239,77.4591,7734.0
2023-01-17 13:30:00,87.84,87.87,87.83,87.86,7761.0,77.4503,77.4768,77.4415,77.468,7761.0
2023-01-17 13:35:00,87.85,87.93,87.85,87.93,39278.0,77.4591,77.5297,77.4591,77.5297,39278.0
2023-01-17 13:40:00,87.94,87.99,87.91,87.98,76915.0,77.5385,77.5826,77.512,77.5738,76915.0
2023-01-17 13:45:00,87.98,88.04,87.92,87.94,273343.0,77.5738,77.6267,77.5209,77.5385,273343.0
2023-01-17 13:50:00,87.94,88.0,87.94,87.98,41421.0,77.5385,77.5914,77.5385,77.5738,41421.0
2023-01-17 13:55:00,87.98,88.0,87.96,88.0,93511.0,77.5738,77.5914,77.5561,77.5914,93511.0
2023-01-17 14:00:00,88.0,88.01,87.94,87.99,84661.0,77.5914,77.6002,77.5385,77.5826,84661.0
2023-01-17 14:05:00,88.0,88.0,87.98,87.98,53583.0,77.5914,77.5914,77.5738,77.5738,53583.0
2023-01-17 14:10:00,87.98,88.0,87.96,87.98,114505.0,77.5738,77.5914,77.5561,77.5738,114505.0
2023-01-17 14:15:00,87.97,87.98,87.92,87.95,81302.0,77.5649,77.5738,77.5209,77.5473,81302.0
2023-01-17 14:20:00,87.95,87.98,87.9,87.98,60764.0,77.5473,77.5738,77.5032,77.5738,60764.0
2023-01-17 14:25:00,87.98,87.98,87.95,87.95,29575.0,77.5738,77.5738,77.5473,77.5473,29575.0
2023-01-17 14:30:00,87.95,87.98,87.95,87.97,209018.0,77.5473,77.5738,77.5473,77.5649,209018.0
2023-01-17 14:35:00,87.97,87.98,87.96,87.97,162498.0,77.5649,77.5738,77.5561,77.5649,162498.0
2023-01-17 14:40:00,87.97,88.01,87.96,87.98,273708.0,77.5649,77.6002,77.5561,77.5738,273708.0
2023-01-17 14:45:00,87.98,87.99,87.94,87.97,31732.0,77.5738,77.5826,77.5385,77.5649,31732.0
2023-01-17 14:50:00,87.98,87.98,87.93,87.93,21408.0,77.5738,77.5738,77.5297,77.5297,21408.0
2023-01-17 14:55:00,87.92,87.96,87.9,87.95,37853.0,77.5209,77.5561,77.5032,77.5473,37853.0
2023-01-17 15:00:00,87.95,87.98,87.95,87.97,9109.0,77.5473,77.5738,77.5473,77.5649,9109.0
2023-01-17 15:05:00,87.97,87.97,87.93,87.95,11727.0,77.5649,77.5649,77.5297,77.5473,11727.0
2023-01-17 15:10:00,87.95,87.97,87.94,87.97,11323.0,77.5473,77.5649,77.5385,77.5649,11323.0
2023-01-17 15:15:00,87.97,87.97,87.94,87.95,11470.0,77.5649,77.5649,77.5385,77.5473,11470.0
2023-01-17 15:20:00,87.95,87.98,87.95,87.98,39359.0,77.5473,77.5738,77.5473,77.5738,39359.0
2023-01-17 15:25:00,87.98,88.0,87.97,87.98,71578.0,77.5738,77.5914,77.5649,77.5738,71578.0
2023-01-17 15:30:00,87.98,87.98,87.97,87.98,70061.0,77.5738,77.5738,77.5649,77.5738,70061.0
2023-01-17 15:35:00,87.98,87.98,87.97,87.98,25902.0,77.5738,77.5738,77.5649,77.5738,25902.0
2023-01-17 15:40:00,87.98,87.98,87.96,87.97,39961.0,77.5738,77.5738,77.5561,77.5649,39961.0
2023-01-17 15:45:00,87.98,87.98,87.9,87.91,71387.0,77.5738,77.5738,77.5032,77.512,71387.0
2023-01-17 15:50:00,87.9,87.91,87.86,87.9,146539.0,77.5032,77.512,77.468,77.5032,146539.0
2023-01-17 15:55:00,87.91,87.92,87.88,87.9,127703.0,77.512,77.5209,77.4856,77.5032,127703.0
2023-01-18 09:30:00,89.08,89.26,89.0,89.25,135895.0,78.5437,78.7024,78.4731,78.6935,135895.0
2023-01-18 09:35:00,89.26,89.26,89.01,89.06,228521.0,78.7024,78.7024,78.4819,78.526,228521.0
2023-01-18 09:40:00,89.07,89.48,89.0,89.05,100984.0,78.5348,78.8963,78.4731,78.5172,100984.0
2023-01-18 09:45:00,89.06,89.1,88.98,89.01,205828.0,78.526,78.5613,78.4555,78.4819,205828.0
2023-01-18 09:50:00,89.01,89.17,88.99,89.11,669355.0,78.4819,78.623,78.4643,78.5701,669355.0
2023-01-18 09:55:00,89.11,89.18,89.05,89.17,183593.0,78.5701,78.6318,78.5172,78.623,183593.0
2023-01-18 10:00:00,89.17,89.19,89.07,89.09,222435.0,78.623,78.6406,78.5348,78.5525,222435.0
2023-01-18 10:05:00,89.09,89.13,89.08,89.11,324975.0,78.5525,78.5877,78.5437,78.5701,324975.0
2023-01-18 10:10:00,89.11,89.17,89.08,89.12,739495.0,78.5701,78.623,78.5437,78.5789,739495.0
2023-01-18 10:15:00,89.13,89.16,89.07,89.08,403467.0,78.5877,78.6142,78.5348,78.5437,403467.0
2023-01-18 10:20:00,89.08,89.13,89.08,89.1,175736.0,78.5437,78.5877,78.5437,78.5613,175736.0
2023-01-18 10:25:00,89.09,89.12,89.08,89.1,219811.0,78.5525,78.5789,78.5437,78.5613,219811.0
2023-01-18 10:30:00,89.1,89.1,89.05,89.08,259331.0,78.5613,78.5613,78.5172,78.5437,259331.0
2023-01-18 10:35:00,89.08,89.08,88.95,88.95,196671.0,78.5437,78.5437,78.429,78.429,196671.0
2023-01-18 10:40:00,88.95,88.98,88.78,88.81,123917.0,78.429,78.4555,78.2791,78.3056,123917.0
2023-01-18 10:45:00,88.81,88.88,88.8,88.84,193570.0,78.3056,78.3673,78.2968,78.332,193570.0
2023-01-18 10:50:00,88.84,88.86,88.78,88.81,165357.0,78.332,78.3497,78.2791,78.3056,165357.0
2023-01-18 10:55:00,88.81,88.83,88.74,88.82,161504.0,78.3056,78.3232,78.2439,78.3144,161504.0
2023-01-18 11:00:00,88.82,88.85,88.8,88.81,30199.0,78.3144,78.3409,78.2968,78.3056,30199.0
2023-01-18 11:05:00,88.81,88.82,88.75,88.79,121007.0,78.3056,78.3144,78.2527,78.288,121007.0
2023-01-18 11:10:00,88.79,88.8,88.72,88.78,215535.0,78.288,78.2968,78.2262,78.2791,215535.0
2023-01-18 11:15:00,88.78,88.8,88.74,88.76,256036.0,78.2791,78.2968,78.2439,78.2615,256036.0
2023-01-18 11:20:00,88.76,88.79,88.63,88.65,144066.0,78.2615,78.288,78.1469,78.1645,144066.0
2023-01-18 11:25:00,88.64,89.08,88.63,88.77,323872.0,78.1557,78.5437,78.1469,78.2703,323872.0
2023-01-18 11:30:00,88.77,88.87,88.68,88.7,109772.0,78.2703,78.3585,78.191,78.2086,109772.0
2023-01-18 11:35:00,88.7,88.71,88.62,88.64,123051.0,78.2086,78.2174,78.1381,78.1557,123051.0
2023-01-18 11:40:00,88.65,88.72,88.61,88.64,497511.0,78.1645,78.2262,78.1292,78.1557,497511.0
2023-01-18 11:45:00,88.64,88.68,88.62,88.67,415163.0,78.1557,78.191,78.1381,78.1822,415163.0
2023-01-18 11:50:00,88.67,88.68,88.64,88.67,77537.0,78.1822,78.191,78.1557,78.1822,77537.0
2023-01-18 11:55:00,88.67,88.75,88.66,88.75,81066.0,78.1822,78.2527,78.1733,78.2527,81066.0
2023-01-18 12:00:00,88.75,88.81,88.74,88.78,271409.0,78.2527,78.3056,78.2439,78.2791,271409.0
2023-01-18 12:05:00,88.78,88.8,88.76,88.78,55586.0,78.2791,78.2968,78.2615,78.2791,55586.0
2023-01-18 12:10:00,88.77,88.79,88.75,88.78,49722.0,78.2703,78.288,78.2527,78.2791,49722.0
2023-01-18 12:15:00,88.78,88.8,88.72,88.73,47942.0,78.2791,78.2968,78.2262,78.2351,47942.0
2023-01-18 12:20:00,88.73,88.77,88.69,88.7,88499.0,78.2351,78.2703,78.1998,78.2086,88499.0
2023-01-18 12:25:00,88.7,88.73,88.68,88.7,87454.0,78.2086,78.2351,78.191,78.2086,87454.0
2023-01-18 12:30:00,88.69,88.7,88.64,88.7,36557.0,78.1998,78.2086,78.1557,78.2086,36557.0
2023-01-18 12:35:00,88.69,88.76,88.69,88.75,52856.0,78.1998,78.2615,78.1998,78.2527,52856.0
2023-01-18 12:40:00,88.74,88.76,88.71,88.73,120129.0,78.2439,78.2615,78.2174,78.2351,120129.0
2023-01-18 12:45:00,88.73,88.73,88.7,88.72,92698.0,78.2351,78.2351,78.2086,78.2262,92698.0
2023-01-18 12:50:00,88.72,88.76,88.71,88.73,87360.0,78.2262,78.2615,78.2174,78.2351,87360.0
2023-01-18 12:55:00,88.73,88.74,88.7,88.71,43717.0,78.2351,78.2439,78.2086,78.2174,43717.0
2023-01-18 13:00:00,88.72,88.77,88.71,88.76,72338.0,78.2262,78.2703,78.2174,78.2615,72338.0
2023-01-18 13:05:00,88.76,88.8,88.73,88.76,53731.0,78.2615,78.2968,78.2351,78.2615,53731.0
2023-01-18 13:10:00,88.75,88.77,88.72,88.73,23087.0,78.2527,78.2703,78.2262,78.2351,23087.0
2023-01-18 13:15:00,88.73,88.75,88.73,88.74,12645.0,78.2351,78.2527,78.2351,78.2439,12645.0
2023-01-18 13:20:00,88.75,88.78,88.73,88.78,22724.0,78.2527,78.2791,78.2351,78.2791,22724.0
2023-01-18 13:25:00,88.78,88.8,88.76,88.79,19177.0,78.2791,78.2968,78.2615,78.288,19177.0
2023-01-18 13:30:00,88.79,88.8,88.75,88.75,25656.0,78.288,78.2968,78.2527,78.2527,25656.0
2023-01-18 13:35:00,88.76,88.82,88.76,88.81,68378.0,78.2615,78.3144,78.2615,78.3056,68378.0
2023-01-18 13:40:00,88.82,88.91,88.81,88.9,150883.0,78.3144,78.3938,78.3056,78.3849,150883.0
2023-01-18 13:45:00,88.9,88.93,88.89,88.9,206737.0,78.3849,78.4114,78.3761,78.3849,206737.0
2023-01-18 13:50:00,88.9,88.95,88.89,88.94,83441.0,78.3849,78.429,78.3761,78.4202,83441.0
2023-01-18 13:55:00,88.94,88.98,88.93,88.98,129420.0,78.4202,78.4555,78.4114,78.4555,129420.0
2023-01-18 14:00:00,88.99,89.01,88.97,88.97,327271.0,78.4643,78.4819,78.4467,78.4467,327271.0
2023-01-18 14:05:00,88.98,88.98,88.95,88.96,221503.0,78.4555,78.4555,78.429,78.4378,221503.0
2023-01-18 14:10:00,88.97,88.97,88.94,88.94,96794.0,78.4467,78.4467,78.4202,78.4202,96794.0
2023-01-18 14:15:00,88.94,88.96,88.92,88.95,127951.0,78.4202,78.4378,78.4026,78.429,127951.0
2023-01-18 14:20:00,88.95,88.96,88.93,88.95,102153.0,78.429,78.4378,78.4114,78.429,102153.0
2023-01-18 14:25:00,88.95,89.0,88.95,88.98,94215.0,78.429,78.4731,78.429,78.4555,94215.0
2023-01-18 14:30:00,88.98,88.98,88.95,88.95,95782.0,78.4555,78.4555,78.429,78.429,95782.0
2023-01-18 14:35:00,88.96,88.96,88.94,88.96,69227.0,78.4378,78.4378,78.4202,78.4378,69227.0
2023-01-18 14:40:00,88.96,88.98,88.95,88.98,12197.0,78.4378,78.4555,78.429,78.4555,12197.0
2023-01-18 14:45:00,88.98,88.98,88.94,88.95,208899.0,78.4555,78.4555,78.4202,78.429,208899.0
2023-01-18 14:50:00,88.95,88.96,88.94,88.95,55141.0,78.429,78.4378,78.4202,78.429,55141.0
2023-01-18 14:55:00,88.95,88.98,88.95,88.98,56736.0,78.429,78.4555,78.429,78.4555,56736.0
2023-01-18 15:00:00,88.97,88.98,88.95,88.96,29561.0,78.4467,78.4555,78.429,78.4378,29561.0
2023-01-18 15:05:00,88.95,88.96,88.94,88.95,41763.0,78.429,78.4378,78.4202,78.429,41763.0
2023-01-18 15:10:00,88.95,88.99,88.94,88.96,28863.0,78.429,78.4643,78.4202,78.4378,28863.0
2023-01-18 15:15:00,88.96,88.97,88.94,88.96,58782.0,78.4378,78.4467,78.4202,78.4378,58782.0
2023-01-18 15:20:00,88.95,88.99,88.94,88.95,60351.0,78.429,78.4643,78.4202,78.429,60351.0
2023-01-18 15:25:00,88.95,88.97,88.94,88.97,43485.0,78.429,78.4467,78.4202,78.4467,43485.0
2023-01-18 15:30:00,88.97,88.97,88.94,88.95,79005.0,78.4467,78.4467,78.4202,78.429,79005.0
2023-01-18 15:35:00,88.95,88.97,88.94,88.95,156153.0,78.429,78.4467,78.4202,78.429,156153.0
2023-01-18 15:40:00,88.95,88.96,88.94,88.95,324490.0,78.429,78.4378,78.4202,78.429,324490.0
2023-01-18 15:45:00,88.95,88.96,88.93,88.95,172514.0,78.429,78.4378,78.4114,78.429,172514.0
2023-01-18 15:50:00,88.95,88.98,88.93,88.95,256280.0,78.429,78.4555,78.4114,78.429,256280.0
2023-01-18 15:55:00,88.95,88.96,88.93,88.96,393727.0,78.429,78.4378,78.4114,78.4378,393727.0
2023-01-19 09:30:00,88.63,88.74,88.58,88.69,106138.0,78.1469,78.2439,78.1028,78.1998,106138.0
2023-01-19 09:35:00,88.68,88.72,88.63,88.7,46110.0,78.191,78.2262,78.1469,78.2086,46110.0
2023-01-19 09:40:00,88.7,88.79,88.65,88.66,196630.0,78.2086,78.288,78.1645,78.1733,196630.0
2023-01-19 09:45:00,88.67,88.69,88.56,88.63,164952.0,78.1822,78.1998,78.0852,78.1469,164952.0
2023-01-19 09:50:00,88.63,88.65,88.56,88.57,144991.0,78.1469,78.1645,78.0852,78.094,144991.0
2023-01-19 09:55:00,88.59,88.72,88.57,88.68,308469.0,78.1116,78.2262,78.094,78.191,308469.0
2023-01-19 10:00:00,88.68,88.72,88.64,88.71,296249.0,78.191,78.2262,78.1557,78.2174,296249.0
2023-01-19 10:05:00,88.7,88.72,88.68,88.72,254734.0,78.2086,78.2262,78.191,78.2262,254734.0
2023-01-19 10:10:00,88.72,88.77,88.65,88.67,404700.0,78.2262,78.2703,78.1645,78.1822,404700.0
2023-01-19 10:15:00,88.67,88.7,88.62,88.64,187853.0,78.1822,78.2086,78.1381,78.1557,187853.0
2023-01-19 10:20:00,88.64,88.67,88.64,88.65,40610.0,78.1557,78.1822,78.1557,78.1645,40610.0
2023-01-19 10:25:00,88.65,88.67,88.61,88.62,104082.0,78.1645,78.1822,78.1292,78.1381,104082.0
2023-01-19 10:30:00,88.62,88.62,88.57,88.62,155979.0,78.1381,78.1381,78.094,78.1381,155979.0
2023-01-19 10:35:00,88.63,88.64,88.58,88.62,81797.0,78.1469,78.1557,78.1028,78.1381,81797.0
2023-01-19 10:40:00,88.62,88.66,88.59,88.59,39430.0,78.1381,78.1733,78.1116,78.1116,39430.0
2023-01-19 10:45:00,88.59,88.64,88.57,88.64,89349.0,78.1116,78.1557,78.094,78.1557,89349.0
2023-01-19 10:50:00,88.64,88.64,88.6,88.63,67967.0,78.1557,78.1557,78.1204,78.1469,67967.0
2023-01-19 10:55:00,88.63,88.63,88.55,88.61,116471.0,78.1469,78.1469,78.0763,78.1292,116471.0
2023-01-19 11:00:00,88.61,88.64,88.56,88.58,105993.0,78.1292,78.1557,78.0852,78.1028,105993.0
2023-01-19 11:05:00,88.58,88.61,88.55,88.6,107840.0,78.1028,78.1292,78.0763,78.1204,107840.0
2023-01-19 11:10:00,88.59,88.64,88.59,88.61,38244.0,78.1116,78.1557,78.1116,78.1292,38244.0
2023-01-19 11:15:00,88.61,88.64,88.59,88.61,54368.0,78.1292,78.1557,78.1116,78.1292,54368.0
2023-01-19 11:20:00,88.61,88.64,88.58,88.63,142661.0,78.1292,78.1557,78.1028,78.1469,142661.0
2023-01-19 11:25:00,88.64,88.65,88.54,88.56,103838.0,78.1557,78.1645,78.0675,78.0852,103838.0
2023-01-19 11:30:00,88.56,88.59,88.53,88.53,27412.0,78.0852,78.1116,78.0587,78.0587,27412.0
2023-01-19 11:35:00,88.53,88.54,88.51,88.51,60902.0,78.0587,78.0675,78.0411,78.0411,60902.0
2023-01-19 11:40:00,88.5,88.51,88.46,88.48,66141.0,78.0323,78.0411,77.997,78.0146,66141.0
2023-01-19 11:45:00,88.48,88.48,88.44,88.47,82686.0,78.0146,78.0146,77.9794,78.0058,82686.0
2023-01-19 11:50:00,88.47,88.47,88.43,88.45,44611.0,78.0058,78.0058,77.9705,77.9882,44611.0
2023-01-19 11:55:00,88.45,88.48,88.45,88.48,27877.0,77.9882,78.0146,77.9882,78.0146,27877.0
2023-01-19 12:00:00,88.48,88.51,88.47,88.48,60591.0,78.0146,78.0411,78.0058,78.0146,60591.0
2023-01-19 12:05:00,88.48,88.5,88.44,88.45,80492.0,78.0146,78.0323,77.9794,77.9882,80492.0
2023-01-19 12:10:00,88.45,88.46,88.43,88.44,128903.0,77.9882,77.997,77.9705,77.9794,128903.0
2023-01-19 12:15:00,88.44,88.47,88.44,88.44,48071.0,77.9794,78.0058,77.9794,77.9794,48071.0
2023-01-19 12:20:00,88.43,88.43,88.38,88.39,71472.0,77.9705,77.9705,77.9265,77.9353,71472.0
2023-01-19 12:25:00,88.39,88.39,88.31,88.33,116802.0,77.9353,77.9353,77.8647,77.8824,116802.0
2023-01-19 12:30:00,88.33,88.37,88.32,88.36,74534.0,77.8824,77.9176,77.8735,77.9088,74534.0
2023-01-19 12:35:00,88.36,88.4,88.36,88.4,84024.0,77.9088,77.9441,77.9088,77.9441,84024.0
2023-01-19 12:40:00,88.39,88.4,88.36,88.36,28602.0,77.9353,77.9441,77.9088,77.9088,28602.0
2023-01-19 12:45:00,88.35,88.36,88.31,88.33,23389.0,77.9,77.9088,77.8647,77.8824,23389.0
2023-01-19 12:50:00,88.33,88.35,88.31,88.31,96872.0,77.8824,77.9,77.8647,77.8647,96872.0
2023-01-19 12:55:00,88.31,88.34,88.28,88.34,77698.0,77.8647,77.8912,77.8383,77.8912,77698.0
2023-01-19 13:00:00,88.35,88.42,88.33,88.39,102733.0,77.9,77.9617,77.8824,77.9353,102733.0
2023-01-19 13:05:00,88.4,88.49,88.39,88.4,425979.0,77.9441,78.0234,77.9353,77.9441,425979.0
2023-01-19 13:10:00,88.41,88.46,88.38,88.45,97246.0,77.9529,77.997,77.9265,77.9882,97246.0
2023-01-19 13:15:00,88.46,88.46,88.39,88.45,75674.0,77.997,77.997,77.9353,77.9882,75674.0
2023-01-19 13:20:00,88.44,88.45,88.42,88.44,34450.0,77.9794,77.9882,77.9617,77.9794,34450.0
2023-01-19 13:25:00,88.43,88.48,88.42,88.48,122486.0,77.9705,78.0146,77.9617,78.0146,122486.0
2023-01-19 13:30:00,88.48,88.52,88.48,88.5,66190.0,78.0146,78.0499,78.0146,78.0323,66190.0
2023-01-19 13:35:00,88.5,88.59,88.5,88.58,16463.0,78.0323,78.1116,78.0323,78.1028,16463.0
2023-01-19 13:40:00,88.58,88.62,88.55,88.59,106093.0,78.1028,78.1381,78.0763,78.1116,106093.0
2023-01-19 13:45:00,88.59,88.63,88.57,88.6,23240.0,78.1116,78.1469,78.094,78.1204,23240.0
2023-01-19 13:50:00,88.59,88.62,88.57,88.61,78418.0,78.1116,78.1381,78.094,78.1292,78418.0
2023-01-19 13:55:00,88.62,88.63,88.59,88.62,89133.0,78.1381,78.1469,78.1116,78.1381,89133.0
2023-01-19 14:00:00,88.61,88.63,88.59,88.61,53637.0,78.1292,78.1469,78.1116,78.1292,53637.0
2023-01-19 14:05:00,88.62,88.62,88.58,88.61,86071.0,78.1381,78.1381,78.1028,78.1292,86071.0
2023-01-19 14:10:00,88.61,88.63,88.6,88.62,24421.0,78.1292,78.1469,78.1204,78.1381,24421.0
2023-01-19 14:15:00,88.63,88.64,88.61,88.63,35834.0,78.1469,78.1557,78.1292,78.1469,35834.0
2023-01-19 14:20:00,88.63,88.65,88.61,88.65,93596.0,78.1469,78.1645,78.1292,78.1645,93596.0
2023-01-19 14:25:00,88.66,88.7,88.64,88.67,159630.0,78.1733,78.2086,78.1557,78.1822,159630.0
2023-01-19 14:30:00,88.68,88.69,88.66,88.66,21667.0,78.191,78.1998,78.1733,78.1733,21667.0
2023-01-19 14:35:00,88.66,88.68,88.64,88.67,11725.0,78.1733,78.191,78.1557,78.1822,11725.0
2023-01-19 14:40:00,88.68,88.7,88.67,88.68,11445.0,78.191,78.2086,78.1822,78.191,11445.0
2023-01-19 14:45:00,88.69,88.69,88.67,88.69,25771.0,78.1998,78.1998,78.1822,78.1998,25771.0
2023-01-19 14:50:00,88.69,88.69,88.65,88.66,50821.0,78.1998,78.1998,78.1645,78.1733,50821.0
2023-01-19 14:55:00,88.66,88.67,88.64,88.66,47742.0,78.1733,78.1822,78.1557,78.1733,47742.0
2023-01-19 15:00:00,88.66,88.69,88.64,88.69,130171.0,78.1733,78.1998,78.1557,78.1998,130171.0
2023-01-19 15:05:00,88.69,88.69,88.64,88.65,22126.0,78.1998,78.1998,78.1557,78.1645,22126.0
2023-01-19 15:10:00,88.66,88.7,88.65,88.7,21602.0,78.1733,78.2086,78.1645,78.2086,21602.0
2023-01-19 15:15:00,88.69,88.7,88.65,88.7,35865.0,78.1998,78.2086,78.1645,78.2086,35865.0
2023-01-19 15:20:00,88.7,88.79,88.67,88.76,608316.0,78.2086,78.288,78.1822,78.2615,608316.0
2023-01-19 15:25:00,88.76,88.82,88.75,88.81,299426.0,78.2615,78.3144,78.2527,78.3056,299426.0
2023-01-19 15:30:00,88.81,88.84,88.77,88.8,89286.0,78.3056,78.332,78.2703,78.2968,89286.0
2023-01-19 15:35:00,88.8,88.8,88.73,88.73,389037.0,78.2968,78.2968,78.2351,78.2351,389037.0
2023-01-19 15:40:00,88.73,88.77,88.7,88.73,59625.0,78.2351,78.2703,78.2086,78.2351,59625.0
2023-01-19 15:45:00,88.72,88.75,88.69,88.72,60650.0,78.2262,78.2527,78.1998,78.2262,60650.0
2023-01-19 15:50:00,88.71,88.74,88.68,88.7,159424.0,78.2174,78.2439,78.191,78.2086,159424.0
2023-01-19 15:55:00,88.7,88.73,88.65,88.66,200310.0,78.2086,78.2351,78.1645,78.1733,200310.0
2023-01-20 09:30:00,88.33,88.33,88.18,88.24,72882.0,77.8824,77.8824,77.7501,77.803,72882.0
2023-01-20 09:35:00,88.24,88.26,88.18,88.24,42462.0,77.803,77.8206,77.7501,77.803,42462.0
2023-01-20 09:40:00,88.25,88.28,88.22,88.22,48775.0,77.8118,77.8383,77.7854,77.7854,48775.0
2023-01-20 09:45:00,88.23,88.28,88.21,88.28,29550.0,77.7942,77.8383,77.7766,77.8383,29550.0
2023-01-20 09:50:00,88.28,88.3,88.27,88.29,125882.0,77.8383,77.8559,77.8295,77.8471,125882.0
2023-01-20 09:55:00,88.29,88.3,88.27,88.28,347965.0,77.8471,77.8559,77.8295,77.8383,347965.0
2023-01-20 10:00:00,88.28,88.34,88.26,88.31,70279.0,77.8383,77.8912,77.8206,77.8647,70279.0
2023-01-20 10:05:00,88.31,88.37,88.3,88.32,57746.0,77.8647,77.9176,77.8559,77.8735,57746.0
2023-01-20 10:10:00,88.32,88.36,88.29,88.3,52426.0,77.8735,77.9088,77.8471,77.8559,52426.0
2023-01-20 10:15:00,88.3,88.31,88.27,88.29,31679.0,77.8559,77.8647,77.8295,77.8471,31679.0
2023-01-20 10:20:00,88.29,88.33,88.28,88.32,23306.0,77.8471,77.8824,77.8383,77.8735,23306.0
2023-01-20 10:25:00,88.32,88.37,88.31,88.35,130792.0,77.8735,77.9176,77.8647,77.9,130792.0
2023-01-20 10:30:00,88.36,88.41,88.31,88.31,99987.0,77.9088,77.9529,77.8647,77.8647,99987.0
2023-01-20 10:35:00,88.31,88.32,88.27,88.29,116174.0,77.8647,77.8735,77.8295,77.8471,116174.0
2023-01-20 10:40:00,88.29,88.3,88.26,88.27,78625.0,77.8471,77.8559,77.8206,77.8295,78625.0
2023-01-20 10:45:00,88.28,88.29,88.25,88.26,47077.0,77.8383,77.8471,77.8118,77.8206,47077.0
2023-01-20 10:50:00,88.26,88.27,88.23,88.24,70226.0,77.8206,77.8295,77.7942,77.803,70226.0
2023-01-20 10:55:00,88.24,88.29,88.24,88.25,81920.0,77.803,77.8471,77.803,77.8118,81920.0
2023-01-20 11:00:00,88.25,88.31,88.24,88.3,45753.0,77.8118,77.8647,77.803,77.8559,45753.0
2023-01-20 11:05:00,88.31,88.33,88.29,88.31,52535.0,77.8647,77.8824,77.8471,77.8647,52535.0
2023-01-20 11:10:00,88.3,88.32,88.24,88.26,75216.0,77.8559,77.8735,77.803,77.8206,75216.0
2023-01-20 11:15:00,88.26,88.3,88.24,88.25,100893.0,77.8206,77.8559,77.803,77.8118,100893.0
2023-01-20 11:20:00,88.25,88.27,88.23,88.25,24782.0,77.8118,77.8295,77.7942,77.8118,24782.0
2023-01-20 11:25:00,88.24,88.25,88.22,88.24,50463.0,77.803,77.8118,77.7854,77.803,50463.0
2023-01-20 11:30:00,88.24,88.26,88.2,88.25,34378.0,77.803,77.8206,77.7677,77.8118,34378.0
2023-01-20 11:35:00,88.24,88.25,88.21,88.22,23655.0,77.803,77.8118,77.7766,77.7854,23655.0
2023-01-20 11:40:00,88.23,88.25,88.2,88.2,62445.0,77.7942,77.8118,77.7677,77.7677,62445.0
2023-01-20 11:45:00,88.2,88.27,88.19,88.26,33487.0,77.7677,77.8295,77.7589,77.8206,33487.0
2023-01-20 11:50:00,88.26,88.26,88.19,88.19,23190.0,77.8206,77.8206,77.7589,77.7589,23190.0
2023-01-20 11:55:00,88.19,88.21,88.18,88.2,31583.0,77.7589,77.7766,77.7501,77.7677,31583.0
2023-01-20 12:00:00,88.21,88.27,88.2,88.26,44105.0,77.7766,77.8295,77.7677,77.8206,44105.0
2023-01-20 12:05:00,88.26,88.3,88.26,88.26,37047.0,77.8206,77.8559,77.8206,77.8206,37047.0
2023-01-20 12:10:00,88.25,88.28,88.23,88.23,8991.0,77.8118,77.8383,77.7942,77.7942,8991.0
2023-01-20 12:15:00,88.24,88.27,88.22,88.25,12548.0,77.803,77.8295,77.7854,77.8118,12548.0
2023-01-20 12:20:00,88.24,88.27,88.23,88.27,6822.0,77.803,77.8295,77.7942,77.8295,6822.0
2023-01-20 12:25:00,88.26,88.28,88.23,88.23,13899.0,77.8206,77.8383,77.7942,77.7942,13899.0
2023-01-20 12:30:00,88.23,88.29,88.23,88.29,146549.0,77.7942,77.8471,77.7942,77.8471,146549.0
2023-01-20 12:35:00,88.29,88.31,88.27,88.31,45552.0,77.8471,77.8647,77.8295,77.8647,45552.0
2023-01-20 12:40:00,88.31,88.31,88.28,88.28,56951.0,77.8647,77.8647,77.8383,77.8383,56951.0
2023-01-20 12:45:00,88.29,88.29,88.26,88.26,97965.0,77.8471,77.8471,77.8206,77.8206,97965.0
2023-01-20 12:50:00,88.27,88.29,88.25,88.29,134570.0,77.8295,77.8471,77.8118,77.8471,134570.0
2023-01-20 12:55:00,88.28,88.29,88.27,88.28,20761.0,77.8383,77.8471,77.8295,77.8383,20761.0
2023-01-20 13:00:00,88.29,88.33,88.28,88.28,52703.0,77.8471,77.8824,77.8383,77.8383,52703.0
2023-01-20 13:05:00,88.28,88.34,88.28,88.32,34371.0,77.8383,77.8912,77.8383,77.8735,34371.0
2023-01-20 13:10:00,88.32,88.32,88.25,88.31,52154.0,77.8735,77.8735,77.8118,77.8647,52154.0
2023-01-20 13:15:00,88.31,88.32,88.27,88.27,20117.0,77.8647,77.8735,77.8295,77.8295,20117.0
2023-01-20 13:20:00,88.26,88.33,88.24,88.31,45775.0,77.8206,77.8824,77.803,77.8647,45775.0
2023-01-20 13:25:00,88.31,88.32,88.3,88.31,31985.0,77.8647,77.8735,77.8559,77.8647,31985.0
2023-01-20 13:30:00,88.31,88.37,88.3,88.34,17827.0,77.8647,77.9176,77.8559,77.8912,17827.0
2023-01-20 13:35:00,88.34,88.37,88.33,88.36,17783.0,77.8912,77.9176,77.8824,77.9088,17783.0
2023-01-20 13:40:00,88.37,88.39,88.36,88.38,7747.0,77.9176,77.9353,77.9088,77.9265,7747.0
2023-01-20 13:45:00,88.38,88.41,88.36,88.4,14579.0,77.9265,77.9529,77.9088,77.9441,14579.0
2023-01-20 13:50:00,88.4,88.44,88.39,88.42,36274.0,77.9441,77.9794,77.9353,77.9617,36274.0
2023-01-20 13:55:00,88.41,88.46,88.4,88.45,7377.0,77.9529,77.997,77.9441,77.9882,7377.0
2023-01-20 14:00:00,88.46,88.47,88.41,88.42,18027.0,77.997,78.0058,77.9529,77.9617,18027.0
2023-01-20 14:05:00,88.42,88.42,88.39,88.41,22848.0,77.9617,77.9617,77.9353,77.9529,22848.0
2023-01-20 14:10:00,88.41,88.43,88.39,88.41,70057.0,77.9529,77.9705,77.9353,77.9529,70057.0
2023-01-20 14:15:00,88.41,88.43,88.4,88.41,22421.0,77.9529,77.9705,77.9441,77.9529,22421.0
2023-01-20 14:20:00,88.41,88.43,88.39,88.41,107753.0,77.9529,77.9705,77.9353,77.9529,107753.0
2023-01-20 14:25:00,88.41,88.42,88.36,88.4,32054.0,77.9529,77.9617,77.9088,77.9441,32054.0
2023-01-20 14:30:00,88.4,88.42,88.39,88.4,19200.0,77.9441,77.9617,77.9353,77.9441,19200.0
2023-01-20 14:35:00,88.39,88.43,88.39,88.43,23134.0,77.9353,77.9705,77.9353,77.9705,23134.0
2023-01-20 14:40:00,88.43,88.45,88.4,88.41,58297.0,77.9705,77.9882,77.9441,77.9529,58297.0
2023-01-20 14:45:00,88.42,88.42,88.39,88.41,25312.0,77.9617,77.9617,77.9353,77.9529,25312.0
2023-01-20 14:50:00,88.41,88.41,88.39,88.41,26251.0,77.9529,77.9529,77.9353,77.9529,26251.0
2023-01-20 14:55:00,88.41,88.41,88.39,88.41,27712.0,77.9529,77.9529,77.9353,77.9529,27712.0
2023-01-20 15:00:00,88.41,88.43,88.4,88.42,20842.0,77.9529,77.9705,77.9441,77.9617,20842.0
2023-01-20 15:05:00,88.42,88.44,88.41,88.42,13115.0,77.9617,77.9794,77.9529,77.9617,13115.0
2023-01-20 15:10:00,88.42,88.46,88.42,88.46,35584.0,77.9617,77.997,77.9617,77.997,35584.0
2023-01-20 15:15:00,88.45,88.51,88.45,88.5,57733.0,77.9882,78.0411,77.9882,78.0323,57733.0
2023-01-20 15:20:00,88.5,88.5,88.46,88.46,79065.0,78.0323,78.0323,77.997,77.997,79065.0
2023-01-20 15:25:00,88.48,88.49,88.45,88.45,22166.0,78.0146,78.0234,77.9882,77.9882,22166.0
2023-01-20 15:30:00,88.46,88.48,88.43,88.45,50924.0,77.997,78.0146,77.9705,77.9882,50924.0
2023-01-20 15:35:00,88.45,88.45,88.42,88.44,59619.0,77.9882,77.9882,77.9617,77.9794,59619.0
2023-01-20 15:40:00,88.44,88.45,88.42,88.43,27167.0,77.9794,77.9882,77.9617,77.9705,27167.0
2023-01-20 15:45:00,88.43,88.45,88.4,88.44,300290.0,77.9705,77.9882,77.9441,77.9794,300290.0
2023-01-20 15:50:00,88.43,88.52,88.43,88.47,109032.0,77.9705,78.0499,77.9705,78.0058,109032.0
2023-01-20 15:55:00,88.48,88.54,88.44,88.44,472416.0,78.0146,78.0675,77.9794,77.9794,472416.0
2023-01-23 09:30:00,88.35,88.35,88.25,88.28,30153.0,77.9,77.9,77.8118,77.8383,30153.0
2023-01-23 09:35:00,88.3,88.38,88.29,88.36,108373.0,77.8559,77.9265,77.8471,77.9088,108373.0
2023-01-23 09:40:00,88.39,88.39,88.31,88.32,35755.0,77.9353,77.9353,77.8647,77.8735,35755.0
2023-01-23 09:45:00,88.32,88.46,88.32,88.45,10529.0,77.8735,77.997,77.8735,77.9882,10529.0
2023-01-23 09:50:00,88.46,88.55,88.46,88.51,26905.0,77.997,78.0763,77.997,78.0411,26905.0
2023-01-23 09:55:00,88.52,88.53,88.44,88.47,105341.0,78.0499,78.0587,77.9794,78.0058,105341.0
2023-01-23 10:00:00,88.46,88.51,88.44,88.45,82501.0,77.997,78.0411,77.9794,77.9882,82501.0
2023-01-23 10:05:00,88.45,88.49,88.44,88.46,25120.0,77.9882,78.0234,77.9794,77.997,25120.0
2023-01-23 10:10:00,88.45,88.52,88.43,88.47,82675.0,77.9882,78.0499,77.9705,78.0058,82675.0
2023-01-23 10:15:00,88.48,88.5,88.45,88.48,33290.0,78.0146,78.0323,77.9882,78.0146,33290.0
2023-01-23 10:20:00,88.48,88.52,88.47,88.5,74874.0,78.0146,78.0499,78.0058,78.0323,74874.0
2023-01-23 10:25:00,88.5,88.53,88.49,88.52,194861.0,78.0323,78.0587,78.0234,78.0499,194861.0
2023-01-23 10:30:00,88.53,88.61,88.52,88.61,96272.0,78.0587,78.1292,78.0499,78.1292,96272.0
2023-01-23 10:35:00,88.61,88.63,88.6,88.61,50562.0,78.1292,78.1469,78.1204,78.1292,50562.0
2023-01-23 10:40:00,88.62,88.64,88.55,88.56,70207.0,78.1381,78.1557,78.0763,78.0852,70207.0
2023-01-23 10:45:00,88.56,88.57,88.51,88.57,40023.0,78.0852,78.094,78.0411,78.094,40023.0
2023-01-23 10:50:00,88.57,88.57,88.47,88.5,43783.0,78.094,78.094,78.0058,78.0323,43783.0
2023-01-23 10:55:00,88.48,88.52,88.47,88.48,15752.0,78.0146,78.0499,78.0058,78.0146,15752.0
2023-01-23 11:00:00,88.48,88.58,88.47,88.58,29860.0,78.0146,78.1028,78.0058,78.1028,29860.0
2023-01-23 11:05:00,88.58,88.65,88.56,88.57,83456.0,78.1028,78.1645,78.0852,78.094,83456.0
2023-01-23 11:10:00,88.58,88.61,88.5,88.51,49573.0,78.1028,78.1292,78.0323,78.0411,49573.0
2023-01-23 11:15:00,88.51,88.51,88.46,88.5,33942.0,78.0411,78.0411,77.997,78.0323,33942.0
2023-01-23 11:20:00,88.5,88.52,88.46,88.48,53587.0,78.0323,78.0499,77.997,78.0146,53587.0
2023-01-23 11:25:00,88.48,88.49,88.37,88.38,51544.0,78.0146,78.0234,77.9176,77.9265,51544.0
2023-01-23 11:30:00,88.38,88.41,88.36,88.37,47508.0,77.9265,77.9529,77.9088,77.9176,47508.0
2023-01-23 11:35:00,88.37,88.41,88.35,88.38,38934.0,77.9176,77.9529,77.9,77.9265,38934.0
2023-01-23 11:40:00,88.38,88.38,88.32,88.33,103932.0,77.9265,77.9265,77.8735,77.8824,103932.0
2023-01-23 11:45:00,88.34,88.4,88.32,88.39,81469.0,77.8912,77.9441,77.8735,77.9353,81469.0
2023-01-23 11:50:00,88.39,88.42,88.38,88.39,80846.0,77.9353,77.9617,77.9265,77.9353,80846.0
2023-01-23 11:55:00,88.39,88.4,88.38,88.4,55753.0,77.9353,77.9441,77.9265,77.9441,55753.0
2023-01-23 12:00:00,88.4,88.41,88.37,88.38,11832.0,77.9441,77.9529,77.9176,77.9265,11832.0
2023-01-23 12:05:00,88.38,88.41,88.33,88.33,132677.0,77.9265,77.9529,77.8824,77.8824,132677.0
2023-01-23 12:10:00,88.33,88.35,88.32,88.33,16437.0,77.8824,77.9,77.8735,77.8824,16437.0
2023-01-23 12:15:00,88.33,88.39,88.33,88.39,9727.0,77.8824,77.9353,77.8824,77.9353,9727.0
2023-01-23 12:20:00,88.38,88.4,88.35,88.38,11748.0,77.9265,77.9441,77.9,77.9265,11748.0
2023-01-23 12:25:00,88.39,88.39,88.38,88.39,10195.0,77.9353,77.9353,77.9265,77.9353,10195.0
2023-01-23 12:30:00,88.39,88.41,88.36,88.41,9811.0,77.9353,77.9529,77.9088,77.9529,9811.0
2023-01-23 12:35:00,88.4,88.41,88.38,88.38,14654.0,77.9441,77.9529,77.9265,77.9265,14654.0
2023-01-23 12:40:00,88.38,88.4,88.36,88.38,14961.0,77.9265,77.9441,77.9088,77.9265,14961.0
2023-01-23 12:45:00,88.38,88.39,88.36,88.38,28842.0,77.9265,77.9353,77.9088,77.9265,28842.0
2023-01-23 12:50:00,88.37,88.39,88.37,88.39,23544.0,77.9176,77.9353,77.9176,77.9353,23544.0
2023-01-23 12:55:00,88.39,88.43,88.37,88.42,56019.0,77.9353,77.9705,77.9176,77.9617,56019.0
2023-01-23 13:00:00,88.41,88.44,88.4,88.43,12278.0,77.9529,77.9794,77.9441,77.9705,12278.0
2023-01-23 13:05:00,88.42,88.42,88.38,88.39,9810.0,77.9617,77.9617,77.9265,77.9353,9810.0
2023-01-23 13:10:00,88.4,88.41,88.37,88.37,16737.0,77.9441,77.9529,77.9176,77.9176,16737.0
2023-01-23 13:15:00,88.37,88.4,88.33,88.4,67362.0,77.9176,77.9441,77.8824,77.9441,67362.0
2023-01-23 13:20:00,88.4,88.41,88.39,88.4,47424.0,77.9441,77.9529,77.9353,77.9441,47424.0
2023-01-23 13:25:00,88.4,88.41,88.36,88.39,13252.0,77.9441,77.9529,77.9088,77.9353,13252.0
2023-01-23 13:30:00,88.4,88.41,88.38,88.39,4895.0,77.9441,77.9529,77.9265,77.9353,4895.0
2023-01-23 13:35:00,88.39,88.4,88.38,88.39,8845.0,77.9353,77.9441,77.9265,77.9353,8845.0
2023-01-23 13:40:00,88.4,88.42,88.39,88.42,3921.0,77.9441,77.9617,77.9353,77.9617,3921.0
2023-01-23 13:45:00,88.42,88.43,88.41,88.42,11646.0,77.9617,77.9705,77.9529,77.9617,11646.0
2023-01-23 13:50:00,88.42,88.43,88.37,88.38,24313.0,77.9617,77.9705,77.9176,77.9265,24313.0
2023-01-23 13:55:00,88.38,88.42,88.38,88.4,76167.0,77.9265,77.9617,77.9265,77.9441,76167.0
2023-01-23 14:00:00,88.41,88.41,88.39,88.4,66949.0,77.9529,77.9529,77.9353,77.9441,66949.0
2023-01-23 14:05:00,88.4,88.41,88.37,88.38,89094.0,77.9441,77.9529,77.9176,77.9265,89094.0
2023-01-23 14:10:00,88.37,88.38,88.31,88.34,69086.0,77.9176,77.9265,77.8647,77.8912,69086.0
2023-01-23 14:15:00,88.34,88.37,88.33,88.36,69554.0,77.8912,77.9176,77.8824,77.9088,69554.0
2023-01-23 14:20:00,88.35,88.36,88.33,88.34,7562.0,77.9,77.9088,77.8824,77.8912,7562.0
2023-01-23 14:25:00,88.34,88.35,88.31,88.34,7095.0,77.8912,77.9,77.8647,77.8912,7095.0
2023-01-23 14:30:00,88.34,88.36,88.32,88.33,17440.0,77.8912,77.9088,77.8735,77.8824,17440.0
2023-01-23 14:35:00,88.33,88.36,88.31,88.34,96320.0,77.8824,77.9088,77.8647,77.8912,96320.0
2023-01-23 14:40:00,88.33,88.36,88.32,88.34,60673.0,77.8824,77.9088,77.8735,77.8912,60673.0
2023-01-23 14:45:00,88.34,88.35,88.28,88.3,72027.0,77.8912,77.9,77.8383,77.8559,72027.0
2023-01-23 14:50:00,88.3,88.31,88.26,88.27,24414.0,77.8559,77.8647,77.8206,77.8295,24414.0
2023-01-23 14:55:00,88.28,88.31,88.26,88.31,75994.0,77.8383,77.8647,77.8206,77.8647,75994.0
2023-01-23 15:00:00,88.31,88.33,88.27,88.27,16019.0,77.8647,77.8824,77.8295,77.8295,16019.0
2023-01-23 15:05:00,88.27,88.31,88.25,88.3,22274.0,77.8295,77.8647,77.8118,77.8559,22274.0
2023-01-23 15:10:00,88.3,88.34,88.29,88.33,11979.0,77.8559,77.8912,77.8471,77.8824,11979.0
2023-01-23 15:15:00,88.32,88.36,88.32,88.34,18170.0,77.8735,77.9088,77.8735,77.8912,18170.0
2023-01-23 15:20:00,88.34,88.36,88.33,88.36,29784.0,77.8912,77.9088,77.8824,77.9088,29784.0
2023-01-23 15:25:00,88.35,88.36,88.32,88.36,22389.0,77.9,77.9088,77.8735,77.9088,22389.0
2023-01-23 15:30:00,88.36,88.36,88.3,88.33,16570.0,77.9088,77.9088,77.8559,77.8824,16570.0
2023-01-23 15:35:00,88.33,88.38,88.32,88.38,29463.0,77.8824,77.9265,77.8735,77.9265,29463.0
2023-01-23 15:40:00,88.37,88.4,88.33,88.37,157302.0,77.9176,77.9441,77.8824,77.9176,157302.0
2023-01-23 15:45:00,88.37,88.4,88.35,88.4,56551.0,77.9176,77.9441,77.9,77.9441,56551.0
2023-01-23 15:50:00,88.4,88.43,88.39,88.42,82848.0,77.9441,77.9705,77.9353,77.9617,82848.0
2023-01-23 15:55:00,88.42,88.46,88.41,88.45,113241.0,77.9617,77.997,77.9529,77.9882,113241.0
2023-01-24 09:30:00,88.18,88.24,88.1,88.19,177268.0,77.7501,77.803,77.6796,77.7589,177268.0
2023-01-24 09:35:00,88.17,88.26,88.11,88.25,95443.0,77.7413,77.8206,77.6884,77.8118,95443.0
2023-01-24 09:40:00,88.24,88.29,88.21,88.27,34222.0,77.803,77.8471,77.7766,77.8295,34222.0
2023-01-24 09:45:00,88.27,88.27,88.11,88.14,57132.0,77.8295,77.8295,77.6884,77.7148,57132.0
2023-01-24 09:50:00,88.14,88.16,88.07,88.15,59430.0,77.7148,77.7325,77.6531,77.7237,59430.0
2023-01-24 09:55:00,88.15,88.16,88.01,88.02,44995.0,77.7237,77.7325,77.6002,77.609,44995.0
2023-01-24 10:00:00,88.02,88.11,88.02,88.1,75201.0,77.609,77.6884,77.609,77.6796,75201.0
2023-01-24 10:05:00,88.1,88.14,88.03,88.11,56635.0,77.6796,77.7148,77.6178,77.6884,56635.0
2023-01-24 10:10:00,88.11,88.22,88.09,88.22,16933.0,77.6884,77.7854,77.6708,77.7854,16933.0
2023-01-24 10:15:00,88.23,88.29,88.15,88.16,51161.0,77.7942,77.8471,77.7237,77.7325,51161.0
2023-01-24 10:20:00,88.16,88.21,88.14,88.18,52616.0,77.7325,77.7766,77.7148,77.7501,52616.0
2023-01-24 10:25:00,88.17,88.32,88.17,88.31,392533.0,77.7413,77.8735,77.7413,77.8647,392533.0
2023-01-24 10:30:00,88.31,88.34,88.29,88.3,36394.0,77.8647,77.8912,77.8471,77.8559,36394.0
2023-01-24 10:35:00,88.31,88.31,88.25,88.3,113979.0,77.8647,77.8647,77.8118,77.8559,113979.0
2023-01-24 10:40:00,88.3,88.44,88.29,88.44,95534.0,77.8559,77.9794,77.8471,77.9794,95534.0
2023-01-24 10:45:00,88.44,88.49,88.42,88.49,64573.0,77.9794,78.0234,77.9617,78.0234,64573.0
2023-01-24 10:50:00,88.48,88.53,88.46,88.53,83502.0,78.0146,78.0587,77.997,78.0587,83502.0
2023-01-24 10:55:00,88.53,88.62,88.52,88.58,193022.0,78.0587,78.1381,78.0499,78.1028,193022.0
2023-01-24 11:00:00,88.58,88.58,88.49,88.51,137015.0,78.1028,78.1028,78.0234,78.0411,137015.0
2023-01-24 11:05:00,88.51,88.53,88.46,88.48,182469.0,78.0411,78.0587,77.997,78.0146,182469.0
2023-01-24 11:10:00,88.48,88.56,88.47,88.51,39516.0,78.0146,78.0852,78.0058,78.0411,39516.0
2023-01-24 11:15:00,88.51,88.54,88.49,88.54,49623.0,78.0411,78.0675,78.0234,78.0675,49623.0
2023-01-24 11:20:00,88.53,88.6,88.52,88.59,34492.0,78.0587,78.1204,78.0499,78.1116,34492.0
2023-01-24 11:25:00,88.59,88.61,88.56,88.6,32873.0,78.1116,78.1292,78.0852,78.1204,32873.0
2023-01-24 11:30:00,88.6,88.6,88.51,88.55,28379.0,78.1204,78.1204,78.0411,78.0763,28379.0
2023-01-24 11:35:00,88.55,88.56,88.52,88.53,123730.0,78.0763,78.0852,78.0499,78.0587,123730.0
2023-01-24 11:40:00,88.53,88.54,88.5,88.51,54631.0,78.0587,78.0675,78.0323,78.0411,54631.0
2023-01-24 11:45:00,88.51,88.55,88.5,88.52,76405.0,78.0411,78.0763,78.0323,78.0499,76405.0
2023-01-24 11:50:00,88.52,88.53,88.49,88.5,89929.0,78.0499,78.0587,78.0234,78.0323,89929.0
2023-01-24 11:55:00,88.5,88.58,88.49,88.56,110771.0,78.0323,78.1028,78.0234,78.0852,110771.0
2023-01-24 12:00:00,88.58,88.58,88.48,88.5,34929.0,78.1028,78.1028,78.0146,78.0323,34929.0
2023-01-24 12:05:00,88.5,88.57,88.49,88.55,38294.0,78.0323,78.094,78.0234,78.0763,38294.0
2023-01-24 12:10:00,88.55,88.63,88.54,88.61,19536.0,78.0763,78.1469,78.0675,78.1292,19536.0
2023-01-24 12:15:00,88.62,88.62,88.59,88.59,14721.0,78.1381,78.1381,78.1116,78.1116,14721.0
2023-01-24 12:20:00,88.6,88.6,88.56,88.58,17006.0,78.1204,78.1204,78.0852,78.1028,17006.0
2023-01-24 12:25:00,88.59,88.6,88.57,88.58,12908.0,78.1116,78.1204,78.094,78.1028,12908.0
2023-01-24 12:30:00,88.57,88.6,88.57,88.6,10457.0,78.094,78.1204,78.094,78.1204,10457.0
2023-01-24 12:35:00,88.6,88.63,88.6,88.61,13865.0,78.1204,78.1469,78.1204,78.1292,13865.0
2023-01-24 12:40:00,88.6,88.61,88.56,88.57,9410.0,78.1204,78.1292,78.0852,78.094,9410.0
2023-01-24 12:45:00,88.57,88.58,88.55,88.57,17650.0,78.094,78.1028,78.0763,78.094,17650.0
2023-01-24 12:50:00,88.57,88.63,88.56,88.62,128728.0,78.094,78.1469,78.0852,78.1381,128728.0
2023-01-24 12:55:00,88.62,88.65,88.61,88.65,25826.0,78.1381,78.1645,78.1292,78.1645,25826.0
2023-01-24 13:00:00,88.65,88.73,88.61,88.63,45327.0,78.1645,78.2351,78.1292,78.1469,45327.0
2023-01-24 13:05:00,88.64,88.69,88.64,88.68,14864.0,78.1557,78.1998,78.1557,78.191,14864.0
2023-01-24 13:10:00,88.7,88.77,88.7,88.77,16427.0,78.2086,78.2703,78.2086,78.2703,16427.0
2023-01-24 13:15:00,88.76,88.76,88.74,88.76,11546.0,78.2615,78.2615,78.2439,78.2615,11546.0
2023-01-24 13:20:00,88.76,88.77,88.72,88.76,13173.0,78.2615,78.2703,78.2262,78.2615,13173.0
2023-01-24 13:25:00,88.76,88.77,88.74,88.75,10131.0,78.2615,78.2703,78.2439,78.2527,10131.0
2023-01-24 13:30:00,88.76,88.78,88.75,88.76,21960.0,78.2615,78.2791,78.2527,78.2615,21960.0
2023-01-24 13:35:00,88.76,88.79,88.74,88.79,32702.0,78.2615,78.288,78.2439,78.288,32702.0
2023-01-24 13:40:00,88.79,88.8,88.77,88.78,49566.0,78.288,78.2968,78.2703,78.2791,49566.0
2023-01-24 13:45:00,88.78,88.8,88.77,88.78,22739.0,78.2791,78.2968,78.2703,78.2791,22739.0
2023-01-24 13:50:00,88.77,88.8,88.76,88.78,7312.0,78.2703,78.2968,78.2615,78.2791,7312.0
2023-01-24 13:55:00,88.78,88.79,88.75,88.77,62808.0,78.2791,78.288,78.2527,78.2703,62808.0
2023-01-24 14:00:00,88.77,88.82,88.72,88.8,59007.0,78.2703,78.3144,78.2262,78.2968,59007.0
2023-01-24 14:05:00,88.8,88.82,88.78,88.81,28805.0,78.2968,78.3144,78.2791,78.3056,28805.0
2023-01-24 14:10:00,88.81,88.83,88.81,88.83,21069.0,78.3056,78.3232,78.3056,78.3232,21069.0
2023-01-24 14:15:00,88.83,88.85,88.81,88.81,25775.0,78.3232,78.3409,78.3056,78.3056,25775.0
2023-01-24 14:20:00,88.81,88.83,88.77,88.78,70485.0,78.3056,78.3232,78.2703,78.2791,70485.0
2023-01-24 14:25:00,88.79,88.82,88.77,88.81,31038.0,78.288,78.3144,78.2703,78.3056,31038.0
2023-01-24 14:30:00,88.8,88.84,88.78,88.83,16111.0,78.2968,78.332,78.2791,78.3232,16111.0
2023-01-24 14:35:00,88.83,88.83,88.77,88.77,31445.0,78.3232,78.3232,78.2703,78.2703,31445.0
2023-01-24 14:40:00,88.78,88.82,88.77,88.81,21064.0,78.2791,78.3144,78.2703,78.3056,21064.0
2023-01-24 14:45:00,88.82,88.83,88.75,88.77,125983.0,78.3144,78.3232,78.2527,78.2703,125983.0
2023-01-24 14:50:00,88.76,88.78,88.74,88.75,61709.0,78.2615,78.2791,78.2439,78.2527,61709.0
2023-01-24 14:55:00,88.74,88.75,88.73,88.74,48281.0,78.2439,78.2527,78.2351,78.2439,48281.0
2023-01-24 15:00:00,88.74,88.77,88.74,88.77,36837.0,78.2439,78.2703,78.2439,78.2703,36837.0
2023-01-24 15:05:00,88.76,88.81,88.76,88.8,84985.0,78.2615,78.3056,78.2615,78.2968,84985.0
2023-01-24 15:10:00,88.79,88.82,88.78,88.78,69091.0,78.288,78.3144,78.2791,78.2791,69091.0
2023-01-24 15:15:00,88.79,88.79,88.75,88.77,60243.0,78.288,78.288,78.2527,78.2703,60243.0
2023-01-24 15:20:00,88.78,88.78,88.74,88.77,44267.0,78.2791,78.2791,78.2439,78.2703,44267.0
2023-01-24 15:25:00,88.76,88.79,88.76,88.77,17890.0,78.2615,78.288,78.2615,78.2703,17890.0
2023-01-24 15:30:00,88.77,88.78,88.74,88.75,22046.0,78.2703,78.2791,78.2439,78.2527,22046.0
2023-01-24 15:35:00,88.75,88.77,88.73,88.77,16418.0,78.2527,78.2703,78.2351,78.2703,16418.0
2023-01-24 15:40:00,88.77,88.79,88.74,88.79,45134.0,78.2703,78.288,78.2439,78.288,45134.0
2023-01-24 15:45:00,88.79,88.79,88.76,88.77,44184.0,78.288,78.288,78.2615,78.2703,44184.0
2023-01-24 15:50:00,88.77,88.79,88.76,88.79,49477.0,78.2703,78.288,78.2615,78.288,49477.0
2023-01-24 15:55:00,88.79,88.87,88.78,88.84,139325.0,78.288,78.3585,78.2791,78.332,139325.0
2023-01-25 09:30:00,88.46,88.56,88.38,88.5,371639.0,77.997,78.0852,77.9265,78.0323,371639.0
2023-01-25 09:35:00,88.49,88.56,88.47,88.54,164108.0,78.0234,78.0852,78.0058,78.0675,164108.0
2023-01-25 09:40:00,88.55,88.55,88.46,88.5,64629.0,78.0763,78.0763,77.997,78.0323,64629.0
2023-01-25 09:45:00,88.5,88.54,88.46,88.47,44066.0,78.0323,78.0675,77.997,78.0058,44066.0
2023-01-25 09:50:00,88.47,88.49,88.38,88.4,81914.0,78.0058,78.0234,77.9265,77.9441,81914.0
2023-01-25 09:55:00,88.41,88.41,88.33,88.4,228316.0,77.9529,77.9529,77.8824,77.9441,228316.0
2023-01-25 10:00:00,88.41,88.49,88.37,88.46,98660.0,77.9529,78.0234,77.9176,77.997,98660.0
2023-01-25 10:05:00,88.47,88.58,88.46,88.53,131729.0,78.0058,78.1028,77.997,78.0587,131729.0
2023-01-25 10:10:00,88.54,88.56,88.43,88.43,33406.0,78.0675,78.0852,77.9705,77.9705,33406.0
2023-01-25 10:15:00,88.43,88.51,88.39,88.48,78117.0,77.9705,78.0411,77.9353,78.0146,78117.0
2023-01-25 10:20:00,88.47,88.49,88.46,88.47,118722.0,78.0058,78.0234,77.997,78.0058,118722.0
2023-01-25 10:25:00,88.47,88.49,88.46,88.48,29873.0,78.0058,78.0234,77.997,78.0146,29873.0
2023-01-25 10:30:00,88.48,88.51,88.39,88.4,65564.0,78.0146,78.0411,77.9353,77.9441,65564.0
2023-01-25 10:35:00,88.4,88.42,88.35,88.35,231407.0,77.9441,77.9617,77.9,77.9,231407.0
2023-01-25 10:40:00,88.34,88.37,88.31,88.31,152364.0,77.8912,77.9176,77.8647,77.8647,152364.0
2023-01-25 10:45:00,88.31,88.4,88.3,88.34,176960.0,77.8647,77.9441,77.8559,77.8912,176960.0
2023-01-25 10:50:00,88.34,88.39,88.33,88.38,227256.0,77.8912,77.9353,77.8824,77.9265,227256.0
2023-01-25 10:55:00,88.38,88.41,88.38,88.38,44618.0,77.9265,77.9529,77.9265,77.9265,44618.0
2023-01-25 11:00:00,88.38,88.41,88.37,88.39,236458.0,77.9265,77.9529,77.9176,77.9353,236458.0
2023-01-25 11:05:00,88.39,88.4,88.35,88.35,140692.0,77.9353,77.9441,77.9,77.9,140692.0
2023-01-25 11:10:00,88.35,88.39,88.34,88.39,23533.0,77.9,77.9353,77.8912,77.9353,23533.0
2023-01-25 11:15:00,88.4,88.43,88.37,88.43,35290.0,77.9441,77.9705,77.9176,77.9705,35290.0
2023-01-25 11:20:00,88.43,88.46,88.42,88.43,49689.0,77.9705,77.997,77.9617,77.9705,49689.0
2023-01-25 11:25:00,88.43,88.44,88.4,88.42,67411.0,77.9705,77.9794,77.9441,77.9617,67411.0
2023-01-25 11:30:00,88.42,88.42,88.37,88.37,28095.0,77.9617,77.9617,77.9176,77.9176,28095.0
2023-01-25 11:35:00,88.38,88.38,88.35,88.36,29484.0,77.9265,77.9265,77.9,77.9088,29484.0
2023-01-25 11:40:00,88.35,88.38,88.35,88.37,47946.0,77.9,77.9265,77.9,77.9176,47946.0
2023-01-25 11:45:00,88.37,88.43,88.37,88.42,87471.0,77.9176,77.9705,77.9176,77.9617,87471.0
2023-01-25 11:50:00,88.42,88.59,88.41,88.58,141319.0,77.9617,78.1116,77.9529,78.1028,141319.0
2023-01-25 11:55:00,88.57,88.59,88.52,88.54,35741.0,78.094,78.1116,78.0499,78.0675,35741.0
2023-01-25 12:00:00,88.54,88.54,88.49,88.51,41324.0,78.0675,78.0675,78.0234,78.0411,41324.0
2023-01-25 12:05:00,88.5,88.53,88.49,88.52,47014.0,78.0323,78.0587,78.0234,78.0499,47014.0
2023-01-25 12:10:00,88.52,88.56,88.51,88.55,66031.0,78.0499,78.0852,78.0411,78.0763,66031.0
2023-01-25 12:15:00,88.55,88.58,88.55,88.58,35628.0,78.0763,78.1028,78.0763,78.1028,35628.0
2023-01-25 12:20:00,88.58,88.63,88.57,88.59,93716.0,78.1028,78.1469,78.094,78.1116,93716.0
2023-01-25 12:25:00,88.59,88.59,88.55,88.56,20095.0,78.1116,78.1116,78.0763,78.0852,20095.0
2023-01-25 12:30:00,88.57,88.59,88.56,88.58,44601.0,78.094,78.1116,78.0852,78.1028,44601.0
2023-01-25 12:35:00,88.58,88.59,88.55,88.56,30325.0,78.1028,78.1116,78.0763,78.0852,30325.0
2023-01-25 12:40:00,88.56,88.59,88.55,88.59,10800.0,78.0852,78.1116,78.0763,78.1116,10800.0
2023-01-25 12:45:00,88.59,88.59,88.56,88.58,16497.0,78.1116,78.1116,78.0852,78.1028,16497.0
2023-01-25 12:50:00,88.59,88.61,88.58,88.59,22199.0,78.1116,78.1292,78.1028,78.1116,22199.0
2023-01-25 12:55:00,88.59,88.59,88.55,88.56,10556.0,78.1116,78.1116,78.0763,78.0852,10556.0
2023-01-25 13:00:00,88.56,88.68,88.56,88.59,61783.0,78.0852,78.191,78.0852,78.1116,61783.0
2023-01-25 13:05:00,88.59,88.65,88.59,88.62,37971.0,78.1116,78.1645,78.1116,78.1381,37971.0
2023-01-25 13:10:00,88.62,88.65,88.61,88.64,18859.0,78.1381,78.1645,78.1292,78.1557,18859.0
2023-01-25 13:15:00,88.64,88.67,88.64,88.66,20928.0,78.1557,78.1822,78.1557,78.1733,20928.0
2023-01-25 13:20:00,88.66,88.73,88.65,88.73,44212.0,78.1733,78.2351,78.1645,78.2351,44212.0
2023-01-25 13:25:00,88.73,88.73,88.7,88.71,16898.0,78.2351,78.2351,78.2086,78.2174,16898.0
2023-01-25 13:30:00,88.72,88.72,88.69,88.71,39374.0,78.2262,78.2262,78.1998,78.2174,39374.0
2023-01-25 13:35:00,88.71,88.72,88.66,88.66,48408.0,78.2174,78.2262,78.1733,78.1733,48408.0
2023-01-25 13:40:00,88.66,88.68,88.65,88.65,64928.0,78.1733,78.191,78.1645,78.1645,64928.0
2023-01-25 13:45:00,88.65,88.7,88.65,88.67,152846.0,78.1645,78.2086,78.1645,78.1822,152846.0
2023-01-25 13:50:00,88.68,88.69,88.62,88.63,50465.0,78.191,78.1998,78.1381,78.1469,50465.0
2023-01-25 13:55:00,88.64,88.66,88.63,88.64,114755.0,78.1557,78.1733,78.1469,78.1557,114755.0
2023-01-25 14:00:00,88.65,88.65,88.6,88.61,21119.0,78.1645,78.1645,78.1204,78.1292,21119.0
2023-01-25 14:05:00,88.61,88.63,88.61,88.62,12000.0,78.1292,78.1469,78.1292,78.1381,12000.0
2023-01-25 14:10:00,88.63,88.66,88.62,88.65,34273.0,78.1469,78.1733,78.1381,78.1645,34273.0
2023-01-25 14:15:00,88.65,88.68,88.62,88.63,23046.0,78.1645,78.191,78.1381,78.1469,23046.0
2023-01-25 14:20:00,88.63,88.64,88.57,88.57,20179.0,78.1469,78.1557,78.094,78.094,20179.0
2023-01-25 14:25:00,88.58,88.58,88.52,88.54,19827.0,78.1028,78.1028,78.0499,78.0675,19827.0
2023-01-25 14:30:00,88.55,88.62,88.55,88.58,22761.0,78.0763,78.1381,78.0763,78.1028,22761.0
2023-01-25 14:35:00,88.58,88.58,88.54,88.56,100073.0,78.1028,78.1028,78.0675,78.0852,100073.0
2023-01-25 14:40:00,88.56,88.6,88.56,88.57,21820.0,78.0852,78.1204,78.0852,78.094,21820.0
2023-01-25 14:45:00,88.58,88.59,88.54,88.59,91736.0,78.1028,78.1116,78.0675,78.1116,91736.0
2023-01-25 14:50:00,88.6,88.62,88.58,88.62,20106.0,78.1204,78.1381,78.1028,78.1381,20106.0
2023-01-25 14:55:00,88.62,88.65,88.61,88.62,24517.0,78.1381,78.1645,78.1292,78.1381,24517.0
2023-01-25 15:00:00,88.62,88.66,88.61,88.62,29604.0,78.1381,78.1733,78.1292,78.1381,29604.0
2023-01-25 15:05:00,88.63,88.65,88.61,88.64,131266.0,78.1469,78.1645,78.1292,78.1557,131266.0
2023-01-25 15:10:00,88.65,88.65,88.61,88.61,64315.0,78.1645,78.1645,78.1292,78.1292,64315.0
2023-01-25 15:15:00,88.61,88.64,88.6,88.64,66340.0,78.1292,78.1557,78.1204,78.1557,66340.0
2023-01-25 15:20:00,88.63,88.65,88.62,88.64,44742.0,78.1469,78.1645,78.1381,78.1557,44742.0
2023-01-25 15:25:00,88.65,88.67,88.63,88.64,60407.0,78.1645,78.1822,78.1469,78.1557,60407.0
2023-01-25 15:30:00,88.64,88.68,88.63,88.67,28508.0,78.1557,78.191,78.1469,78.1822,28508.0
2023-01-25 15:35:00,88.66,88.71,88.65,88.7,53335.0,78.1733,78.2174,78.1645,78.2086,53335.0
2023-01-25 15:40:00,88.71,88.73,88.69,88.73,109366.0,78.2174,78.2351,78.1998,78.2351,109366.0
2023-01-25 15:45:00,88.73,88.73,88.68,88.72,63093.0,78.2351,78.2351,78.191,78.2262,63093.0
2023-01-25 15:50:00,88.72,88.76,88.7,88.76,93167.0,78.2262,78.2615,78.2086,78.2615,93167.0
2023-01-25 15:55:00,88.77,88.8,88.76,88.78,204474.0,78.2703,78.2968,78.2615,78.2791,204474.0
2023-01-26 09:30:00,88.52,88.63,88.5,88.59,315351.0,78.0499,78.1469,78.0323,78.1116,315351.0
2023-01-26 09:35:00,88.59,88.68,88.59,88.67,211148.0,78.1116,78.191,78.1116,78.1822,211148.0
2023-01-26 09:40:00,88.68,88.69,88.58,88.59,113865.0,78.191,78.1998,78.1028,78.1116,113865.0
2023-01-26 09:45:00,88.59,88.63,88.53,88.54,142102.0,78.1116,78.1469,78.0587,78.0675,142102.0
2023-01-26 09:50:00,88.53,88.56,88.45,88.53,145278.0,78.0587,78.0852,77.9882,78.0587,145278.0
2023-01-26 09:55:00,88.53,88.56,88.21,88.56,209108.0,78.0587,78.0852,77.7766,78.0852,209108.0
2023-01-26 10:00:00,88.58,88.62,88.51,88.61,66803.0,78.1028,78.1381,78.0411,78.1292,66803.0
2023-01-26 10:05:00,88.62,88.62,88.52,88.53,67794.0,78.1381,78.1381,78.0499,78.0587,67794.0
2023-01-26 10:10:00,88.54,88.55,88.51,88.55,48843.0,78.0675,78.0763,78.0411,78.0763,48843.0
2023-01-26 10:15:00,88.56,88.59,88.55,88.58,15796.0,78.0852,78.1116,78.0763,78.1028,15796.0
2023-01-26 10:20:00,88.58,88.6,88.51,88.52,80971.0,78.1028,78.1204,78.0411,78.0499,80971.0
2023-01-26 10:25:00,88.53,88.55,88.51,88.54,33498.0,78.0587,78.0763,78.0411,78.0675,33498.0
2023-01-26 10:30:00,88.54,88.55,88.51,88.53,75992.0,78.0675,78.0763,78.0411,78.0587,75992.0
2023-01-26 10:35:00,88.52,88.53,88.48,88.48,41276.0,78.0499,78.0587,78.0146,78.0146,41276.0
2023-01-26 10:40:00,88.48,88.51,88.47,88.48,36388.0,78.0146,78.0411,78.0058,78.0146,36388.0
2023-01-26 10:45:00,88.48,88.49,88.43,88.45,58313.0,78.0146,78.0234,77.9705,77.9882,58313.0
2023-01-26 10:50:00,88.46,88.48,88.33,88.34,64555.0,77.997,78.0146,77.8824,77.8912,64555.0
2023-01-26 10:55:00,88.34,88.36,88.3,88.34,48305.0,77.8912,77.9088,77.8559,77.8912,48305.0
2023-01-26 11:00:00,88.33,88.35,88.25,88.33,82084.0,77.8824,77.9,77.8118,77.8824,82084.0
2023-01-26 11:05:00,88.33,88.35,88.31,88.32,47770.0,77.8824,77.9,77.8647,77.8735,47770.0
2023-01-26 11:10:00,88.33,88.36,88.27,88.33,64450.0,77.8824,77.9088,77.8295,77.8824,64450.0
2023-01-26 11:15:00,88.31,88.37,88.29,88.34,154563.0,77.8647,77.9176,77.8471,77.8912,154563.0
2023-01-26 11:20:00,88.35,88.4,88.3,88.35,202956.0,77.9,77.9441,77.8559,77.9,202956.0
2023-01-26 11:25:00,88.34,88.5,88.33,88.47,384346.0,77.8912,78.0323,77.8824,78.0058,384346.0
2023-01-26 11:30:00,88.47,88.5,88.44,88.49,116454.0,78.0058,78.0323,77.9794,78.0234,116454.0
2023-01-26 11:35:00,88.49,88.5,88.44,88.45,58715.0,78.0234,78.0323,77.9794,77.9882,58715.0
2023-01-26 11:40:00,88.44,88.49,88.39,88.46,153356.0,77.9794,78.0234,77.9353,77.997,153356.0
2023-01-26 11:45:00,88.46,88.47,88.43,88.45,16008.0,77.997,78.0058,77.9705,77.9882,16008.0
2023-01-26 11:50:00,88.45,88.48,88.43,88.45,38290.0,77.9882,78.0146,77.9705,77.9882,38290.0
2023-01-26 11:55:00,88.45,88.49,88.43,88.48,58846.0,77.9882,78.0234,77.9705,78.0146,58846.0
2023-01-26 12:00:00,88.48,88.53,88.47,88.53,38293.0,78.0146,78.0587,78.0058,78.0587,38293.0
2023-01-26 12:05:00,88.52,88.55,88.52,88.54,37191.0,78.0499,78.0763,78.0499,78.0675,37191.0
2023-01-26 12:10:00,88.54,88.59,88.54,88.56,36363.0,78.0675,78.1116,78.0675,78.0852,36363.0
2023-01-26 12:15:00,88.56,88.6,88.53,88.59,19357.0,78.0852,78.1204,78.0587,78.1116,19357.0
2023-01-26 12:20:00,88.59,88.62,88.58,88.59,24390.0,78.1116,78.1381,78.1028,78.1116,24390.0
2023-01-26 12:25:00,88.59,88.65,88.59,88.64,19797.0,78.1116,78.1645,78.1116,78.1557,19797.0
2023-01-26 12:30:00,88.64,88.64,88.61,88.63,16716.0,78.1557,78.1557,78.1292,78.1469,16716.0
2023-01-26 12:35:00,88.63,88.65,88.61,88.64,15415.0,78.1469,78.1645,78.1292,78.1557,15415.0
2023-01-26 12:40:00,88.64,88.65,88.62,88.63,25580.0,78.1557,78.1645,78.1381,78.1469,25580.0
2023-01-26 12:45:00,88.63,88.64,88.6,88.64,23339.0,78.1469,78.1557,78.1204,78.1557,23339.0
2023-01-26 12:50:00,88.64,88.68,88.63,88.64,90157.0,78.1557,78.191,78.1469,78.1557,90157.0
2023-01-26 12:55:00,88.64,88.66,88.61,88.61,107727.0,78.1557,78.1733,78.1292,78.1292,107727.0
2023-01-26 13:00:00,88.61,88.67,88.58,88.67,161333.0,78.1292,78.1822,78.1028,78.1822,161333.0
2023-01-26 13:05:00,88.67,88.69,88.64,88.67,20786.0,78.1822,78.1998,78.1557,78.1822,20786.0
2023-01-26 13:10:00,88.69,88.75,88.68,88.72,16056.0,78.1998,78.2527,78.191,78.2262,16056.0
2023-01-26 13:15:00,88.72,88.72,88.67,88.67,13620.0,78.2262,78.2262,78.1822,78.1822,13620.0
2023-01-26 13:20:00,88.68,88.74,88.67,88.74,15348.0,78.191,78.2439,78.1822,78.2439,15348.0
2023-01-26 13:25:00,88.74,88.81,88.73,88.74,43429.0,78.2439,78.3056,78.2351,78.2439,43429.0
2023-01-26 13:30:00,88.73,88.79,88.73,88.77,10913.0,78.2351,78.288,78.2351,78.2703,10913.0
2023-01-26 13:35:00,88.76,88.78,88.75,88.77,15632.0,78.2615,78.2791,78.2527,78.2703,15632.0
2023-01-26 13:40:00,88.77,88.78,88.76,88.78,19289.0,78.2703,78.2791,78.2615,78.2791,19289.0
2023-01-26 13:45:00,88.78,88.79,88.73,88.76,56619.0,78.2791,78.288,78.2351,78.2615,56619.0
2023-01-26 13:50:00,88.76,88.78,88.72,88.73,20985.0,78.2615,78.2791,78.2262,78.2351,20985.0
2023-01-26 13:55:00,88.73,88.78,88.73,88.75,157854.0,78.2351,78.2791,78.2351,78.2527,157854.0
2023-01-26 14:00:00,88.76,88.76,88.73,88.73,31950.0,78.2615,78.2615,78.2351,78.2351,31950.0
2023-01-26 14:05:00,88.73,88.77,88.73,88.76,22263.0,78.2351,78.2703,78.2351,78.2615,22263.0
2023-01-26 14:10:00,88.76,88.76,88.74,88.76,17049.0,78.2615,78.2615,78.2439,78.2615,17049.0
2023-01-26 14:15:00,88.76,88.77,88.74,88.77,39936.0,78.2615,78.2703,78.2439,78.2703,39936.0
2023-01-26 14:20:00,88.77,88.78,88.76,88.76,17936.0,78.2703,78.2791,78.2615,78.2615,17936.0
2023-01-26 14:25:00,88.76,88.76,88.72,88.73,19842.0,78.2615,78.2615,78.2262,78.2351,19842.0
2023-01-26 14:30:00,88.74,88.76,88.73,88.75,19795.0,78.2439,78.2615,78.2351,78.2527,19795.0
2023-01-26 14:35:00,88.74,88.75,88.73,88.74,23054.0,78.2439,78.2527,78.2351,78.2439,23054.0
2023-01-26 14:40:00,88.73,88.76,88.73,88.73,29163.0,78.2351,78.2615,78.2351,78.2351,29163.0
2023-01-26 14:45:00,88.73,88.74,88.69,88.69,13202.0,78.2351,78.2439,78.1998,78.1998,13202.0
2023-01-26 14:50:00,88.69,88.7,88.66,88.67,53544.0,78.1998,78.2086,78.1733,78.1822,53544.0
2023-01-26 14:55:00,88.67,88.72,88.65,88.72,217725.0,78.1822,78.2262,78.1645,78.2262,217725.0
2023-01-26 15:00:00,88.71,88.73,88.7,88.71,26290.0,78.2174,78.2351,78.2086,78.2174,26290.0
2023-01-26 15:05:00,88.7,88.72,88.69,88.72,28321.0,78.2086,78.2262,78.1998,78.2262,28321.0
2023-01-26 15:10:00,88.72,88.76,88.71,88.74,23323.0,78.2262,78.2615,78.2174,78.2439,23323.0
2023-01-26 15:15:00,88.73,88.76,88.72,88.76,41513.0,78.2351,78.2615,78.2262,78.2615,41513.0
2023-01-26 15:20:00,88.76,88.76,88.72,88.73,42870.0,78.2615,78.2615,78.2262,78.2351,42870.0
2023-01-26 15:25:00,88.73,88.77,88.73,88.75,29522.0,78.2351,78.2703,78.2351,78.2527,29522.0
2023-01-26 15:30:00,88.74,88.78,88.73,88.77,63774.0,78.2439,78.2791,78.2351,78.2703,63774.0
2023-01-26 15:35:00,88.77,88.79,88.75,88.78,31502.0,78.2703,78.288,78.2527,78.2791,31502.0
2023-01-26 15:40:00,88.78,88.79,88.76,88.79,37941.0,78.2791,78.288,78.2615,78.288,37941.0
2023-01-26 15:45:00,88.79,88.8,88.75,88.79,40302.0,78.288,78.2968,78.2527,78.288,40302.0
2023-01-26 15:50:00,88.79,88.8,88.76,88.77,113979.0,78.288,78.2968,78.2615,78.2703,113979.0
2023-01-26 15:55:00,88.77,88.8,88.76,88.8,268740.0,78.2703,78.2968,78.2615,78.2968,268740.0
2023-01-27 09:30:00,88.27,88.36,88.27,88.3,84199.0,77.8295,77.9088,77.8295,77.8559,84199.0
2023-01-27 09:35:00,88.34,88.43,88.34,88.41,27090.0,77.8912,77.9705,77.8912,77.9529,27090.0
2023-01-27 09:40:00,88.42,88.46,88.37,88.44,51110.0,77.9617,77.997,77.9176,77.9794,51110.0
2023-01-27 09:45:00,88.45,88.63,88.45,88.58,183636.0,77.9882,78.1469,77.9882,78.1028,183636.0
2023-01-27 09:50:00,88.59,88.62,88.57,88.61,218482.0,78.1116,78.1381,78.094,78.1292,218482.0
2023-01-27 09:55:00,88.62,88.63,88.54,88.55,46446.0,78.1381,78.1469,78.0675,78.0763,46446.0
2023-01-27 10:00:00,88.61,88.65,88.54,88.61,101037.0,78.1292,78.1645,78.0675,78.1292,101037.0
2023-01-27 10:05:00,88.6,88.62,88.56,88.61,38162.0,78.1204,78.1381,78.0852,78.1292,38162.0
2023-01-27 10:10:00,88.6,88.65,88.58,88.59,89572.0,78.1204,78.1645,78.1028,78.1116,89572.0
2023-01-27 10:15:00,88.59,88.59,88.53,88.54,71846.0,78.1116,78.1116,78.0587,78.0675,71846.0
2023-01-27 10:20:00,88.54,88.55,88.49,88.5,49511.0,78.0675,78.0763,78.0234,78.0323,49511.0
2023-01-27 10:25:00,88.5,88.52,88.45,88.49,30283.0,78.0323,78.0499,77.9882,78.0234,30283.0
2023-01-27 10:30:00,88.49,88.52,88.48,88.5,101274.0,78.0234,78.0499,78.0146,78.0323,101274.0
2023-01-27 10:35:00,88.5,88.53,88.49,88.5,44582.0,78.0323,78.0587,78.0234,78.0323,44582.0
2023-01-27 10:40:00,88.5,88.5,88.44,88.46,54777.0,78.0323,78.0323,77.9794,77.997,54777.0
2023-01-27 10:45:00,88.45,88.46,88.41,88.43,20756.0,77.9882,77.997,77.9529,77.9705,20756.0
2023-01-27 10:50:00,88.44,88.46,88.41,88.45,98583.0,77.9794,77.997,77.9529,77.9882,98583.0
2023-01-27 10:55:00,88.45,88.47,88.43,88.46,126466.0,77.9882,78.0058,77.9705,77.997,126466.0
2023-01-27 11:00:00,88.45,88.57,88.44,88.56,130479.0,77.9882,78.094,77.9794,78.0852,130479.0
2023-01-27 11:05:00,88.57,88.59,88.53,88.55,202214.0,78.094,78.1116,78.0587,78.0763,202214.0
2023-01-27 11:10:00,88.55,88.57,88.54,88.56,19530.0,78.0763,78.094,78.0675,78.0852,19530.0
2023-01-27 11:15:00,88.56,88.63,88.55,88.61,64975.0,78.0852,78.1469,78.0763,78.1292,64975.0
2023-01-27 11:20:00,88.61,88.64,88.58,88.59,51725.0,78.1292,78.1557,78.1028,78.1116,51725.0
2023-01-27 11:25:00,88.59,88.6,88.58,88.59,36283.0,78.1116,78.1204,78.1028,78.1116,36283.0
2023-01-27 11:30:00,88.59,88.65,88.58,88.65,43022.0,78.1116,78.1645,78.1028,78.1645,43022.0
2023-01-27 11:35:00,88.65,88.67,88.62,88.63,46269.0,78.1645,78.1822,78.1381,78.1469,46269.0
2023-01-27 11:40:00,88.64,88.67,88.64,88.66,15679.0,78.1557,78.1822,78.1557,78.1733,15679.0
2023-01-27 11:45:00,88.66,88.67,88.64,88.66,28605.0,78.1733,78.1822,78.1557,78.1733,28605.0
2023-01-27 11:50:00,88.67,88.69,88.62,88.63,36525.0,78.1822,78.1998,78.1381,78.1469,36525.0
2023-01-27 11:55:00,88.63,88.63,88.59,88.61,26234.0,78.1469,78.1469,78.1116,78.1292,26234.0
2023-01-27 12:00:00,88.62,88.66,88.61,88.64,14880.0,78.1381,78.1733,78.1292,78.1557,14880.0
2023-01-27 12:05:00,88.63,88.64,88.6,88.61,14674.0,78.1469,78.1557,78.1204,78.1292,14674.0
2023-01-27 12:10:00,88.61,88.65,88.59,88.65,105616.0,78.1292,78.1645,78.1116,78.1645,105616.0
2023-01-27 12:15:00,88.64,88.66,88.63,88.64,17997.0,78.1557,78.1733,78.1469,78.1557,17997.0
2023-01-27 12:20:00,88.64,88.66,88.62,88.64,81108.0,78.1557,78.1733,78.1381,78.1557,81108.0
2023-01-27 12:25:00,88.64,88.66,88.63,88.65,69781.0,78.1557,78.1733,78.1469,78.1645,69781.0
2023-01-27 12:30:00,88.65,88.69,88.64,88.69,20082.0,78.1645,78.1998,78.1557,78.1998,20082.0
2023-01-27 12:35:00,88.69,88.7,88.68,88.7,16603.0,78.1998,78.2086,78.191,78.2086,16603.0
2023-01-27 12:40:00,88.7,88.7,88.68,88.68,5525.0,78.2086,78.2086,78.191,78.191,5525.0
2023-01-27 12:45:00,88.69,88.7,88.67,88.7,8460.0,78.1998,78.2086,78.1822,78.2086,8460.0
2023-01-27 12:50:00,88.69,88.7,88.67,88.68,21041.0,78.1998,78.2086,78.1822,78.191,21041.0
2023-01-27 12:55:00,88.68,88.68,88.64,88.64,35366.0,78.191,78.191,78.1557,78.1557,35366.0
2023-01-27 13:00:00,88.65,88.66,88.61,88.63,23983.0,78.1645,78.1733,78.1292,78.1469,23983.0
2023-01-27 13:05:00,88.63,88.64,88.62,88.62,25980.0,78.1469,78.1557,78.1381,78.1381,25980.0
2023-01-27 13:10:00,88.62,88.63,88.6,88.61,9527.0,78.1381,78.1469,78.1204,78.1292,9527.0
2023-01-27 13:15:00,88.62,88.63,88.6,88.63,6724.0,78.1381,78.1469,78.1204,78.1469,6724.0
2023-01-27 13:20:00,88.64,88.65,88.63,88.65,1069.0,78.1557,78.1645,78.1469,78.1645,1069.0
2023-01-27 13:25:00,88.64,88.65,88.64,88.65,13129.0,78.1557,78.1645,78.1557,78.1645,13129.0
2023-01-27 13:30:00,88.65,88.67,88.64,88.67,23197.0,78.1645,78.1822,78.1557,78.1822,23197.0
2023-01-27 13:35:00,88.66,88.67,88.65,88.67,3382.0,78.1733,78.1822,78.1645,78.1822,3382.0
2023-01-27 13:40:00,88.67,88.67,88.62,88.65,14068.0,78.1822,78.1822,78.1381,78.1645,14068.0
2023-01-27 13:45:00,88.65,88.68,88.64,88.66,8105.0,78.1645,78.191,78.1557,78.1733,8105.0
2023-01-27 13:50:00,88.66,88.67,88.65,88.67,5131.0,78.1733,78.1822,78.1645,78.1822,5131.0
2023-01-27 13:55:00,88.67,88.67,88.64,88.66,7394.0,78.1822,78.1822,78.1557,78.1733,7394.0
2023-01-27 14:00:00,88.66,88.68,88.65,88.66,11000.0,78.1733,78.191,78.1645,78.1733,11000.0
2023-01-27 14:05:00,88.66,88.7,88.65,88.68,15661.0,78.1733,78.2086,78.1645,78.191,15661.0
2023-01-27 14:10:00,88.68,88.7,88.68,88.68,17552.0,78.191,78.2086,78.191,78.191,17552.0
2023-01-27 14:15:00,88.69,88.71,88.68,88.7,11716.0,78.1998,78.2174,78.191,78.2086,11716.0
2023-01-27 14:20:00,88.7,88.7,88.67,88.7,7504.0,78.2086,78.2086,78.1822,78.2086,7504.0
2023-01-27 14:25:00,88.7,88.71,88.67,88.67,35859.0,78.2086,78.2174,78.1822,78.1822,35859.0
2023-01-27 14:30:00,88.67,88.72,88.67,88.72,35939.0,78.1822,78.2262,78.1822,78.2262,35939.0
2023-01-27 14:35:00,88.72,88.74,88.7,88.73,25201.0,78.2262,78.2439,78.2086,78.2351,25201.0
2023-01-27 14:40:00,88.73,88.75,88.72,88.73,31019.0,78.2351,78.2527,78.2262,78.2351,31019.0
2023-01-27 14:45:00,88.73,88.75,88.72,88.74,32349.0,78.2351,78.2527,78.2262,78.2439,32349.0
2023-01-27 14:50:00,88.74,88.75,88.72,88.74,25463.0,78.2439,78.2527,78.2262,78.2439,25463.0
2023-01-27 14:55:00,88.73,88.74,88.68,88.73,275244.0,78.2351,78.2439,78.191,78.2351,275244.0
2023-01-27 15:00:00,88.73,88.73,88.7,88.73,24052.0,78.2351,78.2351,78.2086,78.2351,24052.0
2023-01-27 15:05:00,88.72,88.74,88.71,88.73,23251.0,78.2262,78.2439,78.2174,78.2351,23251.0
2023-01-27 15:10:00,88.73,88.75,88.7,88.7,9901.0,78.2351,78.2527,78.2086,78.2086,9901.0
2023-01-27 15:15:00,88.7,88.7,88.68,88.69,9674.0,78.2086,78.2086,78.191,78.1998,9674.0
2023-01-27 15:20:00,88.69,88.71,88.66,88.71,22151.0,78.1998,78.2174,78.1733,78.2174,22151.0
2023-01-27 15:25:00,88.7,88.7,88.69,88.7,10080.0,78.2086,78.2086,78.1998,78.2086,10080.0
2023-01-27 15:30:00,88.7,88.72,88.69,88.69,8466.0,78.2086,78.2262,78.1998,78.1998,8466.0
2023-01-27 15:35:00,88.7,88.7,88.68,88.69,6586.0,78.2086,78.2086,78.191,78.1998,6586.0
2023-01-27 15:40:00,88.69,88.71,88.63,88.63,37460.0,78.1998,78.2174,78.1469,78.1469,37460.0
2023-01-27 15:45:00,88.64,88.66,88.62,88.64,23973.0,78.1557,78.1733,78.1381,78.1557,23973.0
2023-01-27 15:50:00,88.63,88.66,88.62,88.64,110220.0,78.1469,78.1733,78.1381,78.1557,110220.0
2023-01-27 15:55:00,88.64,88.66,88.57,88.6,141607.0,78.1557,78.1733,78.094,78.1204,141607.0
2023-01-30 09:30:00,87.92,88.07,87.92,88.01,230496.0,77.5209,77.6531,77.5209,77.6002,230496.0
2023-01-30 09:35:00,88.02,88.03,87.93,87.98,169208.0,77.609,77.6178,77.5297,77.5738,169208.0
2023-01-30 09:40:00,87.97,88.07,87.97,88.02,177703.0,77.5649,77.6531,77.5649,77.609,177703.0
2023-01-30 09:45:00,88.02,88.07,88.0,88.05,155189.0,77.609,77.6531,77.5914,77.6355,155189.0
2023-01-30 09:50:00,88.05,88.1,88.03,88.06,61080.0,77.6355,77.6796,77.6178,77.6443,61080.0
2023-01-30 09:55:00,88.06,88.1,88.05,88.08,17381.0,77.6443,77.6796,77.6355,77.6619,17381.0
2023-01-30 10:00:00,88.08,88.15,88.08,88.15,65069.0,77.6619,77.7237,77.6619,77.7237,65069.0
2023-01-30 10:05:00,88.15,88.25,88.14,88.2,128764.0,77.7237,77.8118,77.7148,77.7677,128764.0
2023-01-30 10:10:00,88.22,88.23,88.14,88.16,60940.0,77.7854,77.7942,77.7148,77.7325,60940.0
2023-01-30 10:15:00,88.17,88.18,88.11,88.11,137650.0,77.7413,77.7501,77.6884,77.6884,137650.0
2023-01-30 10:20:00,88.1,88.13,88.06,88.07,153128.0,77.6796,77.706,77.6443,77.6531,153128.0
2023-01-30 10:25:00,88.08,88.09,88.02,88.06,80405.0,77.6619,77.6708,77.609,77.6443,80405.0
2023-01-30 10:30:00,88.04,88.08,88.02,88.06,19236.0,77.6267,77.6619,77.609,77.6443,19236.0
2023-01-30 10:35:00,88.06,88.06,87.99,88.04,44957.0,77.6443,77.6443,77.5826,77.6267,44957.0
2023-01-30 10:40:00,88.03,88.03,87.98,88.0,32373.0,77.6178,77.6178,77.5738,77.5914,32373.0
2023-01-30 10:45:00,88.01,88.02,87.97,88.01,38397.0,77.6002,77.609,77.5649,77.6002,38397.0
2023-01-30 10:50:00,87.99,88.02,87.96,88.0,241797.0,77.5826,77.609,77.5561,77.5914,241797.0
2023-01-30 10:55:00,88.0,88.02,87.98,88.02,127506.0,77.5914,77.609,77.5738,77.609,127506.0
2023-01-30 11:00:00,88.02,88.02,87.99,87.99,24705.0,77.609,77.609,77.5826,77.5826,24705.0
2023-01-30 11:05:00,88.0,88.01,87.93,87.97,139603.0,77.5914,77.6002,77.5297,77.5649,139603.0
2023-01-30 11:10:00,87.97,88.0,87.94,88.0,80484.0,77.5649,77.5914,77.5385,77.5914,80484.0
2023-01-30 11:15:00,87.99,88.0,87.95,87.95,63054.0,77.5826,77.5914,77.5473,77.5473,63054.0
2023-01-30 11:20:00,87.95,87.96,87.87,87.92,124969.0,77.5473,77.5561,77.4768,77.5209,124969.0
2023-01-30 11:25:00,87.91,87.92,87.87,87.91,56146.0,77.512,77.5209,77.4768,77.512,56146.0
2023-01-30 11:30:00,87.91,87.93,87.89,87.9,40326.0,77.512,77.5297,77.4944,77.5032,40326.0
2023-01-30 11:35:00,87.9,87.91,87.86,87.9,25137.0,77.5032,77.512,77.468,77.5032,25137.0
2023-01-30 11:40:00,87.9,87.93,87.89,87.93,18355.0,77.5032,77.5297,77.4944,77.5297,18355.0
2023-01-30 11:45:00,87.92,87.95,87.88,87.89,73410.0,77.5209,77.5473,77.4856,77.4944,73410.0
2023-01-30 11:50:00,87.89,87.9,87.84,87.85,44811.0,77.4944,77.5032,77.4503,77.4591,44811.0
2023-01-30 11:55:00,87.84,87.91,87.83,87.89,83005.0,77.4503,77.512,77.4415,77.4944,83005.0
2023-01-30 12:00:00,87.89,87.91,87.88,87.89,19227.0,77.4944,77.512,77.4856,77.4944,19227.0
2023-01-30 12:05:00,87.9,87.91,87.87,87.9,41072.0,77.5032,77.512,77.4768,77.5032,41072.0
2023-01-30 12:10:00,87.9,87.92,87.89,87.91,22251.0,77.5032,77.5209,77.4944,77.512,22251.0
2023-01-30 12:15:00,87.91,87.91,87.85,87.87,69062.0,77.512,77.512,77.4591,77.4768,69062.0
2023-01-30 12:20:00,87.87,87.87,87.82,87.85,91256.0,77.4768,77.4768,77.4327,77.4591,91256.0
2023-01-30 12:25:00,87.85,87.86,87.8,87.84,44638.0,77.4591,77.468,77.4151,77.4503,44638.0
2023-01-30 12:30:00,87.82,87.83,87.8,87.81,34977.0,77.4327,77.4415,77.4151,77.4239,34977.0
2023-01-30 12:35:00,87.8,87.81,87.76,87.77,145023.0,77.4151,77.4239,77.3798,77.3886,145023.0
2023-01-30 12:40:00,87.77,87.83,87.76,87.8,71096.0,77.3886,77.4415,77.3798,77.4151,71096.0
2023-01-30 12:45:00,87.8,87.8,87.77,87.78,22912.0,77.4151,77.4151,77.3886,77.3974,22912.0
2023-01-30 12:50:00,87.77,87.8,87.76,87.8,66402.0,77.3886,77.4151,77.3798,77.4151,66402.0
2023-01-30 12:55:00,87.8,87.81,87.78,87.78,24736.0,77.4151,77.4239,77.3974,77.3974,24736.0
2023-01-30 13:00:00,87.77,87.79,87.74,87.77,17735.0,77.3886,77.4062,77.3622,77.3886,17735.0
2023-01-30 13:05:00,87.77,87.81,87.77,87.8,7209.0,77.3886,77.4239,77.3886,77.4151,7209.0
2023-01-30 13:10:00,87.8,87.85,87.79,87.84,72196.0,77.4151,77.4591,77.4062,77.4503,72196.0
2023-01-30 13:15:00,87.84,87.88,87.8,87.85,43453.0,77.4503,77.4856,77.4151,77.4591,43453.0
2023-01-30 13:20:00,87.84,87.85,87.83,87.83,11072.0,77.4503,77.4591,77.4415,77.4415,11072.0
2023-01-30 13:25:00,87.84,87.84,87.81,87.83,16700.0,77.4503,77.4503,77.4239,77.4415,16700.0
2023-01-30 13:30:00,87.82,87.84,87.8,87.84,13253.0,77.4327,77.4503,77.4151,77.4503,13253.0
2023-01-30 13:35:00,87.83,87.83,87.81,87.82,16603.0,77.4415,77.4415,77.4239,77.4327,16603.0
2023-01-30 13:40:00,87.83,87.84,87.82,87.84,16221.0,77.4415,77.4503,77.4327,77.4503,16221.0
2023-01-30 13:45:00,87.84,87.84,87.82,87.83,9210.0,77.4503,77.4503,77.4327,77.4415,9210.0
2023-01-30 13:50:00,87.84,87.84,87.83,87.84,20639.0,77.4503,77.4503,77.4415,77.4503,20639.0
2023-01-30 13:55:00,87.83,87.84,87.81,87.84,16715.0,77.4415,77.4503,77.4239,77.4503,16715.0
2023-01-30 14:00:00,87.84,87.87,87.82,87.87,16760.0,77.4503,77.4768,77.4327,77.4768,16760.0
2023-01-30 14:05:00,87.86,87.87,87.84,87.84,200735.0,77.468,77.4768,77.4503,77.4503,200735.0
2023-01-30 14:10:00,87.84,87.85,87.8,87.82,47552.0,77.4503,77.4591,77.4151,77.4327,47552.0
2023-01-30 14:15:00,87.82,87.82,87.74,87.78,28145.0,77.4327,77.4327,77.3622,77.3974,28145.0
2023-01-30 14:20:00,87.77,87.79,87.75,87.76,4903.0,77.3886,77.4062,77.371,77.3798,4903.0
2023-01-30 14:25:00,87.76,87.77,87.75,87.75,19686.0,77.3798,77.3886,77.371,77.371,19686.0
2023-01-30 14:30:00,87.75,87.78,87.73,87.73,16903.0,77.371,77.3974,77.3533,77.3533,16903.0
2023-01-30 14:35:00,87.73,87.74,87.71,87.73,12554.0,77.3533,77.3622,77.3357,77.3533,12554.0
2023-01-30 14:40:00,87.73,87.74,87.71,87.71,14015.0,77.3533,77.3622,77.3357,77.3357,14015.0
2023-01-30 14:45:00,87.71,87.72,87.66,87.66,57469.0,77.3357,77.3445,77.2916,77.2916,57469.0
2023-01-30 14:50:00,87.66,87.67,87.65,87.65,26005.0,77.2916,77.3004,77.2828,77.2828,26005.0
2023-01-30 14:55:00,87.65,87.67,87.64,87.66,32144.0,77.2828,77.3004,77.274,77.2916,32144.0
2023-01-30 15:00:00,87.66,87.69,87.65,87.67,19549.0,77.2916,77.3181,77.2828,77.3004,19549.0
2023-01-30 15:05:00,87.67,87.68,87.62,87.64,32681.0,77.3004,77.3092,77.2563,77.274,32681.0
2023-01-30 15:10:00,87.63,87.66,87.6,87.66,115745.0,77.2652,77.2916,77.2387,77.2916,115745.0
2023-01-30 15:15:00,87.66,87.66,87.63,87.65,154482.0,77.2916,77.2916,77.2652,77.2828,154482.0
2023-01-30 15:20:00,87.65,87.67,87.62,87.63,110939.0,77.2828,77.3004,77.2563,77.2652,110939.0
2023-01-30 15:25:00,87.63,87.66,87.62,87.63,59972.0,77.2652,77.2916,77.2563,77.2652,59972.0
2023-01-30 15:30:00,87.63,87.68,87.62,87.67,31518.0,77.2652,77.3092,77.2563,77.3004,31518.0
2023-01-30 15:35:00,87.67,87.68,87.66,87.68,45726.0,77.3004,77.3092,77.2916,77.3092,45726.0
2023-01-30 15:40:00,87.67,87.69,87.63,87.63,82109.0,77.3004,77.3181,77.2652,77.2652,82109.0
2023-01-30 15:45:00,87.63,87.64,87.57,87.58,124354.0,77.2652,77.274,77.2123,77.2211,124354.0
2023-01-30 15:50:00,87.58,87.61,87.56,87.56,206159.0,77.2211,77.2475,77.2034,77.2034,206159.0
2023-01-30 15:55:00,87.57,87.58,87.48,87.48,605138.0,77.2123,77.2211,77.1329,77.1329,605138.0
2023-01-31 09:30:00,87.69,87.77,87.66,87.69,125636.0,77.3181,77.3886,77.2916,77.3181,125636.0
2023-01-31 09:35:00,87.7,87.75,87.66,87.69,153042.0,77.3269,77.371,77.2916,77.3181,153042.0
2023-01-31 09:40:00,87.69,87.78,87.67,87.76,70910.0,77.3181,77.3974,77.3004,77.3798,70910.0
2023-01-31 09:45:00,87.77,87.79,87.7,87.78,192638.0,77.3886,77.4062,77.3269,77.3974,192638.0
2023-01-31 09:50:00,87.78,87.82,87.77,87.78,151700.0,77.3974,77.4327,77.3886,77.3974,151700.0
2023-01-31 09:55:00,87.78,87.78,87.69,87.7,45871.0,77.3974,77.3974,77.3181,77.3269,45871.0
2023-01-31 10:00:00,87.69,87.73,87.65,87.66,104204.0,77.3181,77.3533,77.2828,77.2916,104204.0
2023-01-31 10:05:00,87.68,87.69,87.57,87.57,282857.0,77.3092,77.3181,77.2123,77.2123,282857.0
2023-01-31 10:10:00,87.57,87.6,87.52,87.58,167962.0,77.2123,77.2387,77.1682,77.2211,167962.0
2023-01-31 10:15:00,87.59,87.68,87.58,87.67,18972.0,77.2299,77.3092,77.2211,77.3004,18972.0
2023-01-31 10:20:00,87.67,87.68,87.59,87.59,33465.0,77.3004,77.3092,77.2299,77.2299,33465.0
2023-01-31 10:25:00,87.61,87.61,87.53,87.56,64730.0,77.2475,77.2475,77.177,77.2034,64730.0
2023-01-31 10:30:00,87.56,87.57,87.5,87.55,190489.0,77.2034,77.2123,77.1505,77.1946,190489.0
2023-01-31 10:35:00,87.56,87.6,87.54,87.58,111380.0,77.2034,77.2387,77.1858,77.2211,111380.0
2023-01-31 10:40:00,87.58,87.65,87.58,87.65,57829.0,77.2211,77.2828,77.2211,77.2828,57829.0
2023-01-31 10:45:00,87.65,87.7,87.64,87.67,58853.0,77.2828,77.3269,77.274,77.3004,58853.0
2023-01-31 10:50:00,87.69,87.71,87.6,87.63,51607.0,77.3181,77.3357,77.2387,77.2652,51607.0
2023-01-31 10:55:00,87.64,87.74,87.63,87.74,33315.0,77.274,77.3622,77.2652,77.3622,33315.0
2023-01-31 11:00:00,87.75,87.79,87.73,87.76,28704.0,77.371,77.4062,77.3533,77.3798,28704.0
2023-01-31 11:05:00,87.77,87.8,87.75,87.78,32374.0,77.3886,77.4151,77.371,77.3974,32374.0
2023-01-31 11:10:00,87.78,87.78,87.7,87.73,26463.0,77.3974,77.3974,77.3269,77.3533,26463.0
2023-01-31 11:15:00,87.74,87.74,87.7,87.7,51785.0,77.3622,77.3622,77.3269,77.3269,51785.0
2023-01-31 11:20:00,87.7,87.71,87.68,87.7,45864.0,77.3269,77.3357,77.3092,77.3269,45864.0
2023-01-31 11:25:00,87.69,87.77,87.69,87.76,49727.0,77.3181,77.3886,77.3181,77.3798,49727.0
2023-01-31 11:30:00,87.75,87.77,87.7,87.72,81957.0,77.371,77.3886,77.3269,77.3445,81957.0
2023-01-31 11:35:00,87.73,87.78,87.73,87.73,16369.0,77.3533,77.3974,77.3533,77.3533,16369.0
2023-01-31 11:40:00,87.73,87.73,87.71,87.73,19314.0,77.3533,77.3533,77.3357,77.3533,19314.0
2023-01-31 11:45:00,87.72,87.77,87.71,87.72,21799.0,77.3445,77.3886,77.3357,77.3445,21799.0
2023-01-31 11:50:00,87.72,87.74,87.69,87.72,102618.0,77.3445,77.3622,77.3181,77.3445,102618.0
2023-01-31 11:55:00,87.72,87.73,87.67,87.68,98617.0,77.3445,77.3533,77.3004,77.3092,98617.0
2023-01-31 12:00:00,87.67,87.67,87.6,87.6,228660.0,77.3004,77.3004,77.2387,77.2387,228660.0
2023-01-31 12:05:00,87.6,87.63,87.6,87.62,55662.0,77.2387,77.2652,77.2387,77.2563,55662.0
2023-01-31 12:10:00,87.61,87.62,87.54,87.55,27044.0,77.2475,77.2563,77.1858,77.1946,27044.0
2023-01-31 12:15:00,87.55,87.61,87.54,87.61,19616.0,77.1946,77.2475,77.1858,77.2475,19616.0
2023-01-31 12:20:00,87.61,87.62,87.59,87.61,237140.0,77.2475,77.2563,77.2299,77.2475,237140.0
2023-01-31 12:25:00,87.61,87.63,87.59,87.63,132904.0,77.2475,77.2652,77.2299,77.2652,132904.0
2023-01-31 12:30:00,87.62,87.63,87.57,87.57,62179.0,77.2563,77.2652,77.2123,77.2123,62179.0
2023-01-31 12:35:00,87.57,87.61,87.56,87.58,70905.0,77.2123,77.2475,77.2034,77.2211,70905.0
2023-01-31 12:40:00,87.59,87.63,87.59,87.63,39414.0,77.2299,77.2652,77.2299,77.2652,39414.0
2023-01-31 12:45:00,87.63,87.7,87.62,87.7,134141.0,77.2652,77.3269,77.2563,77.3269,134141.0
2023-01-31 12:50:00,87.7,87.71,87.66,87.7,34762.0,77.3269,77.3357,77.2916,77.3269,34762.0
2023-01-31 12:55:00,87.7,87.72,87.68,87.69,128884.0,77.3269,77.3445,77.3092,77.3181,128884.0
2023-01-31 13:00:00,87.69,87.71,87.68,87.71,40010.0,77.3181,77.3357,77.3092,77.3357,40010.0
2023-01-31 13:05:00,87.71,87.74,87.7,87.73,10203.0,77.3357,77.3622,77.3269,77.3533,10203.0
2023-01-31 13:10:00,87.72,87.79,87.71,87.73,137694.0,77.3445,77.4062,77.3357,77.3533,137694.0
2023-01-31 13:15:00,87.72,87.75,87.71,87.72,48189.0,77.3445,77.371,77.3357,77.3445,48189.0
2023-01-31 13:20:00,87.73,87.77,87.72,87.75,81107.0,77.3533,77.3886,77.3445,77.371,81107.0
2023-01-31 13:25:00,87.75,87.78,87.74,87.75,21771.0,77.371,77.3974,77.3622,77.371,21771.0
2023-01-31 13:30:00,87.76,87.78,87.75,87.75,16183.0,77.3798,77.3974,77.371,77.371,16183.0
2023-01-31 13:35:00,87.75,87.77,87.74,87.75,17213.0,77.371,77.3886,77.3622,77.371,17213.0
2023-01-31 13:40:00,87.75,87.76,87.73,87.75,28948.0,77.371,77.3798,77.3533,77.371,28948.0
2023-01-31 13:45:00,87.75,87.78,87.74,87.75,120562.0,77.371,77.3974,77.3622,77.371,120562.0
2023-01-31 13:50:00,87.75,87.79,87.74,87.75,82092.0,77.371,77.4062,77.3622,77.371,82092.0
2023-01-31 13:55:00,87.75,87.8,87.75,87.79,8408.0,77.371,77.4151,77.371,77.4062,8408.0
2023-01-31 14:00:00,87.79,87.81,87.78,87.8,12576.0,77.4062,77.4239,77.3974,77.4151,12576.0
2023-01-31 14:05:00,87.8,87.83,87.79,87.82,62600.0,77.4151,77.4415,77.4062,77.4327,62600.0
2023-01-31 14:10:00,87.82,87.84,87.81,87.82,10075.0,77.4327,77.4503,77.4239,77.4327,10075.0
2023-01-31 14:15:00,87.82,87.82,87.77,87.78,96828.0,77.4327,77.4327,77.3886,77.3974,96828.0
2023-01-31 14:20:00,87.79,87.88,87.78,87.8,311178.0,77.4062,77.4856,77.3974,77.4151,311178.0
2023-01-31 14:25:00,87.8,87.84,87.79,87.83,29021.0,77.4151,77.4503,77.4062,77.4415,29021.0
2023-01-31 14:30:00,87.83,87.85,87.82,87.84,58357.0,77.4415,77.4591,77.4327,77.4503,58357.0
2023-01-31 14:35:00,87.83,87.85,87.82,87.83,17622.0,77.4415,77.4591,77.4327,77.4415,17622.0
2023-01-31 14:40:00,87.83,87.86,87.83,87.84,83715.0,77.4415,77.468,77.4415,77.4503,83715.0
2023-01-31 14:45:00,87.85,87.86,87.84,87.86,9750.0,77.4591,77.468,77.4503,77.468,9750.0
2023-01-31 14:50:00,87.86,87.86,87.8,87.81,196334.0,77.468,77.468,77.4151,77.4239,196334.0
2023-01-31 14:55:00,87.8,87.8,87.74,87.75,139675.0,77.4151,77.4151,77.3622,77.371,139675.0
2023-01-31 15:00:00,87.77,87.79,87.76,87.78,20716.0,77.3886,77.4062,77.3798,77.3974,20716.0
2023-01-31 15:05:00,87.78,87.79,87.76,87.79,48786.0,77.3974,77.4062,77.3798,77.4062,48786.0
2023-01-31 15:10:00,87.79,87.82,87.78,87.82,29628.0,77.4062,77.4327,77.3974,77.4327,29628.0
2023-01-31 15:15:00,87.82,87.83,87.8,87.81,28627.0,77.4327,77.4415,77.4151,77.4239,28627.0
2023-01-31 15:20:00,87.81,87.81,87.77,87.79,35620.0,77.4239,77.4239,77.3886,77.4062,35620.0
2023-01-31 15:25:00,87.79,87.82,87.78,87.8,27558.0,77.4062,77.4327,77.3974,77.4151,27558.0
2023-01-31 15:30:00,87.8,87.85,87.79,87.84,29961.0,77.4151,77.4591,77.4062,77.4503,29961.0
2023-01-31 15:35:00,87.84,87.85,87.83,87.83,35190.0,77.4503,77.4591,77.4415,77.4415,35190.0
2023-01-31 15:40:00,87.84,87.86,87.8,87.81,50679.0,77.4503,77.468,77.4151,77.4239,50679.0
2023-01-31 15:45:00,87.81,87.92,87.81,87.92,50800.0,77.4239,77.5209,77.4239,77.5209,50800.0
2023-01-31 15:50:00,87.92,87.97,87.89,87.92,347553.0,77.5209,77.5649,77.4944,77.5209,347553.0
2023-01-31 15:55:00,87.91,87.97,87.85,87.93,1118388.0,77.512,77.5649,77.4591,77.5297,1118388.0
2023-02-01 09:30:00,88.02,88.03,87.97,88.01,131321.0,77.8801,77.889,77.8359,77.8713,131321.0
2023-02-01 09:35:00,88.01,88.05,87.98,88.02,199681.0,77.8713,77.9067,77.8447,77.8801,199681.0
2023-02-01 09:40:00,88.02,88.14,87.99,88.06,635000.0,77.8801,77.9863,77.8536,77.9155,635000.0
2023-02-01 09:45:00,88.06,88.07,88.02,88.06,62254.0,77.9155,77.9243,77.8801,77.9155,62254.0
2023-02-01 09:50:00,88.06,88.09,88.05,88.06,19391.0,77.9155,77.942,77.9067,77.9155,19391.0
2023-02-01 09:55:00,88.06,88.19,88.05,88.15,399819.0,77.9155,78.0305,77.9067,77.9951,399819.0
2023-02-01 10:00:00,88.15,88.18,87.89,87.96,120672.0,77.9951,78.0217,77.7651,77.827,120672.0
2023-02-01 10:05:00,87.96,87.98,87.87,87.93,137718.0,77.827,77.8447,77.7474,77.8005,137718.0
2023-02-01 10:10:00,87.92,87.99,87.92,87.98,72143.0,77.7916,77.8536,77.7916,77.8447,72143.0
2023-02-01 10:15:00,87.98,87.98,87.89,87.94,35252.0,77.8447,77.8447,77.7651,77.8093,35252.0
2023-02-01 10:20:00,87.94,87.98,87.9,87.98,47274.0,77.8093,77.8447,77.7739,77.8447,47274.0
2023-02-01 10:25:00,87.98,87.98,87.89,87.92,23064.0,77.8447,77.8447,77.7651,77.7916,23064.0
2023-02-01 10:30:00,87.93,88.01,87.92,87.97,66234.0,77.8005,77.8713,77.7916,77.8359,66234.0
2023-02-01 10:35:00,87.98,87.98,87.91,87.92,30255.0,77.8447,77.8447,77.7828,77.7916,30255.0
2023-02-01 10:40:00,87.92,87.94,87.91,87.92,31590.0,77.7916,77.8093,77.7828,77.7916,31590.0
2023-02-01 10:45:00,87.91,87.98,87.9,87.97,70831.0,77.7828,77.8447,77.7739,77.8359,70831.0
2023-02-01 10:50:00,87.97,87.97,87.88,87.91,129648.0,77.8359,77.8359,77.7562,77.7828,129648.0
2023-02-01 10:55:00,87.91,87.94,87.89,87.9,27354.0,77.7828,77.8093,77.7651,77.7739,27354.0
2023-02-01 11:00:00,87.9,87.92,87.89,87.91,30390.0,77.7739,77.7916,77.7651,77.7828,30390.0
2023-02-01 11:05:00,87.91,87.93,87.87,87.92,41719.0,77.7828,77.8005,77.7474,77.7916,41719.0
2023-02-01 11:10:00,87.92,88.01,87.91,87.98,41688.0,77.7916,77.8713,77.7828,77.8447,41688.0
2023-02-01 11:15:00,87.99,88.03,87.97,88.03,45392.0,77.8536,77.889,77.8359,77.889,45392.0
2023-02-01 11:20:00,88.03,88.08,88.02,88.08,41372.0,77.889,77.9332,77.8801,77.9332,41372.0
2023-02-01 11:25:00,88.08,88.1,88.07,88.09,68436.0,77.9332,77.9509,77.9243,77.942,68436.0
2023-02-01 11:30:00,88.1,88.1,88.06,88.1,27542.0,77.9509,77.9509,77.9155,77.9509,27542.0
2023-02-01 11:35:00,88.1,88.11,88.07,88.09,38907.0,77.9509,77.9597,77.9243,77.942,38907.0
2023-02-01 11:40:00,88.09,88.12,88.08,88.11,18764.0,77.942,77.9686,77.9332,77.9597,18764.0
2023-02-01 11:45:00,88.11,88.13,88.08,88.09,47502.0,77.9597,77.9774,77.9332,77.942,47502.0
2023-02-01 11:50:00,88.09,88.1,88.05,88.06,27241.0,77.942,77.9509,77.9067,77.9155,27241.0
2023-02-01 11:55:00,88.05,88.1,88.04,88.08,58359.0,77.9067,77.9509,77.8978,77.9332,58359.0
2023-02-01 12:00:00,88.08,88.13,88.08,88.1,65135.0,77.9332,77.9774,77.9332,77.9509,65135.0
2023-02-01 12:05:00,88.12,88.16,88.1,88.11,32737.0,77.9686,78.004,77.9509,77.9597,32737.0
2023-02-01 12:10:00,88.11,88.11,88.05,88.05,34117.0,77.9597,77.9597,77.9067,77.9067,34117.0
2023-02-01 12:15:00,88.05,88.12,88.04,88.11,87014.0,77.9067,77.9686,77.8978,77.9597,87014.0
2023-02-01 12:20:00,88.11,88.15,88.1,88.15,28566.0,77.9597,77.9951,77.9509,77.9951,28566.0
2023-02-01 12:25:00,88.15,88.19,88.15,88.15,31657.0,77.9951,78.0305,77.9951,77.9951,31657.0
2023-02-01 12:30:00,88.15,88.17,88.13,88.15,17657.0,77.9951,78.0128,77.9774,77.9951,17657.0
2023-02-01 12:35:00,88.15,88.16,88.13,88.15,18033.0,77.9951,78.004,77.9774,77.9951,18033.0
2023-02-01 12:40:00,88.15,88.2,88.14,88.19,62519.0,77.9951,78.0394,77.9863,78.0305,62519.0
2023-02-01 12:45:00,88.2,88.22,88.2,88.22,53466.0,78.0394,78.0571,78.0394,78.0571,53466.0
2023-02-01 12:50:00,88.22,88.23,88.2,88.23,10083.0,78.0571,78.0659,78.0394,78.0659,10083.0
2023-02-01 12:55:00,88.23,88.27,88.21,88.22,259208.0,78.0659,78.1013,78.0482,78.0571,259208.0
2023-02-01 13:00:00,88.21,88.21,88.17,88.18,94184.0,78.0482,78.0482,78.0128,78.0217,94184.0
2023-02-01 13:05:00,88.17,88.23,88.17,88.22,85319.0,78.0128,78.0659,78.0128,78.0571,85319.0
2023-02-01 13:10:00,88.22,88.22,88.17,88.17,37292.0,78.0571,78.0571,78.0128,78.0128,37292.0
2023-02-01 13:15:00,88.17,88.19,88.16,88.18,84027.0,78.0128,78.0305,78.004,78.0217,84027.0
2023-02-01 13:20:00,88.18,88.19,88.15,88.17,42985.0,78.0217,78.0305,77.9951,78.0128,42985.0
2023-02-01 13:25:00,88.17,88.19,88.16,88.17,18997.0,78.0128,78.0305,78.004,78.0128,18997.0
2023-02-01 13:30:00,88.17,88.2,88.16,88.18,217865.0,78.0128,78.0394,78.004,78.0217,217865.0
2023-02-01 13:35:00,88.18,88.19,88.17,88.18,30615.0,78.0217,78.0305,78.0128,78.0217,30615.0
2023-02-01 13:40:00,88.18,88.18,88.16,88.17,49804.0,78.0217,78.0217,78.004,78.0128,49804.0
2023-02-01 13:45:00,88.17,88.18,88.12,88.15,307403.0,78.0128,78.0217,77.9686,77.9951,307403.0
2023-02-01 13:50:00,88.15,88.15,88.13,88.14,23468.0,77.9951,77.9951,77.9774,77.9863,23468.0
2023-02-01 13:55:00,88.14,88.21,88.11,88.19,188600.0,77.9863,78.0482,77.9597,78.0305,188600.0
2023-02-01 14:00:00,88.19,88.19,87.94,88.02,43743.0,78.0305,78.0305,77.8093,77.8801,43743.0
2023-02-01 14:05:00,87.99,88.23,87.99,88.17,40229.0,77.8536,78.0659,77.8536,78.0128,40229.0
2023-02-01 14:10:00,88.19,88.28,88.18,88.2,18573.0,78.0305,78.1102,78.0217,78.0394,18573.0
2023-02-01 14:15:00,88.19,88.23,88.1,88.13,13806.0,78.0305,78.0659,77.9509,77.9774,13806.0
2023-02-01 14:20:00,88.12,88.16,88.08,88.14,12796.0,77.9686,78.004,77.9332,77.9863,12796.0
2023-02-01 14:25:00,88.13,88.2,88.1,88.17,25602.0,77.9774,78.0394,77.9509,78.0128,25602.0
2023-02-01 14:30:00,88.16,88.18,87.88,87.97,80198.0,78.004,78.0217,77.7562,77.8359,80198.0
2023-02-01 14:35:00,87.97,88.39,87.95,88.37,75091.0,77.8359,78.2075,77.8182,78.1898,75091.0
2023-02-01 14:40:00,88.37,88.82,88.36,88.77,214794.0,78.1898,78.5879,78.1809,78.5437,214794.0
2023-02-01 14:45:00,88.77,88.93,88.71,88.86,148904.0,78.5437,78.6853,78.4906,78.6233,148904.0
2023-02-01 14:50:00,88.86,89.09,88.86,89.01,85803.0,78.6233,78.8268,78.6233,78.7561,85803.0
2023-02-01 14:55:00,89.03,89.05,88.83,88.88,185291.0,78.7738,78.7915,78.5968,78.641,185291.0
2023-02-01 15:00:00,88.86,88.95,88.84,88.91,282953.0,78.6233,78.703,78.6056,78.6676,282953.0
2023-02-01 15:05:00,88.92,89.05,88.92,89.03,106689.0,78.6764,78.7915,78.6764,78.7738,106689.0
2023-02-01 15:10:00,89.04,89.12,88.99,89.0,159938.0,78.7826,78.8534,78.7384,78.7472,159938.0
2023-02-01 15:15:00,89.0,89.01,88.87,89.01,70471.0,78.7472,78.7561,78.6322,78.7561,70471.0
2023-02-01 15:20:00,89.01,89.04,88.98,89.04,77306.0,78.7561,78.7826,78.7295,78.7826,77306.0
2023-02-01 15:25:00,89.04,89.21,89.04,89.2,112481.0,78.7826,78.933,78.7826,78.9242,112481.0
2023-02-01 15:30:00,89.2,89.24,89.13,89.2,184746.0,78.9242,78.9596,78.8622,78.9242,184746.0
2023-02-01 15:35:00,89.2,89.3,89.2,89.29,179491.0,78.9242,79.0127,78.9242,79.0038,179491.0
2023-02-01 15:40:00,89.29,89.32,89.24,89.24,101736.0,79.0038,79.0303,78.9596,78.9596,101736.0
2023-02-01 15:45:00,89.24,89.3,89.24,89.26,94859.0,78.9596,79.0127,78.9596,78.9773,94859.0
2023-02-01 15:50:00,89.26,89.26,89.02,89.13,244381.0,78.9773,78.9773,78.7649,78.8622,244381.0
2023-02-01 15:55:00,89.12,89.27,89.05,89.05,487277.0,78.8534,78.9861,78.7915,78.7915,487277.0
2023-02-02 09:30:00,89.77,89.97,89.68,89.94,444672.0,79.4285,79.6055,79.3489,79.5789,444672.0
2023-02-02 09:35:00,89.94,89.94,89.76,89.87,351731.0,79.5789,79.5789,79.4197,79.517,351731.0
2023-02-02 09:40:00,89.88,89.92,89.84,89.84,270477.0,79.5258,79.5612,79.4904,79.4904,270477.0
2023-02-02 09:45:00,89.84,89.85,89.77,89.78,192802.0,79.4904,79.4993,79.4285,79.4374,192802.0
2023-02-02 09:50:00,89.79,89.79,89.58,89.59,125561.0,79.4462,79.4462,79.2604,79.2692,125561.0
2023-02-02 09:55:00,89.59,89.61,89.44,89.48,76779.0,79.2692,79.2869,79.1365,79.1719,76779.0
2023-02-02 10:00:00,89.48,89.62,89.44,89.49,98382.0,79.1719,79.2958,79.1365,79.1808,98382.0
2023-02-02 10:05:00,89.47,89.53,89.39,89.41,139082.0,79.1631,79.2162,79.0923,79.11,139082.0
2023-02-02 10:10:00,89.4,89.42,89.32,89.4,221597.0,79.1011,79.1188,79.0303,79.1011,221597.0
2023-02-02 10:15:00,89.4,89.45,89.38,89.41,284503.0,79.1011,79.1454,79.0834,79.11,284503.0
2023-02-02 10:20:00,89.4,89.43,89.38,89.4,376028.0,79.1011,79.1277,79.0834,79.1011,376028.0
2023-02-02 10:25:00,89.4,89.43,89.37,89.38,287605.0,79.1011,79.1277,79.0746,79.0834,287605.0
2023-02-02 10:30:00,89.39,89.59,89.36,89.55,231567.0,79.0923,79.2692,79.0657,79.2339,231567.0
2023-02-02 10:35:00,89.55,89.59,89.53,89.56,154436.0,79.2339,79.2692,79.2162,79.2427,154436.0
2023-02-02 10:40:00,89.56,89.65,89.54,89.62,685383.0,79.2427,79.3223,79.225,79.2958,685383.0
2023-02-02 10:45:00,89.62,89.66,89.57,89.65,276830.0,79.2958,79.3312,79.2515,79.3223,276830.0
2023-02-02 10:50:00,89.65,89.66,89.6,89.63,159570.0,79.3223,79.3312,79.2781,79.3046,159570.0
2023-02-02 10:55:00,89.63,89.64,89.58,89.59,238439.0,79.3046,79.3135,79.2604,79.2692,238439.0
2023-02-02 11:00:00,89.58,89.65,89.53,89.65,367958.0,79.2604,79.3223,79.2162,79.3223,367958.0
2023-02-02 11:05:00,89.66,89.66,89.6,89.64,220608.0,79.3312,79.3312,79.2781,79.3135,220608.0
2023-02-02 11:10:00,89.64,89.65,89.57,89.65,221325.0,79.3135,79.3223,79.2515,79.3223,221325.0
2023-02-02 11:15:00,89.64,89.68,89.59,89.6,462477.0,79.3135,79.3489,79.2692,79.2781,462477.0
2023-02-02 11:20:00,89.6,89.6,89.57,89.58,91928.0,79.2781,79.2781,79.2515,79.2604,91928.0
2023-02-02 11:25:00,89.58,89.61,89.57,89.58,139788.0,79.2604,79.2869,79.2515,79.2604,139788.0
2023-02-02 11:30:00,89.58,89.64,89.58,89.63,322818.0,79.2604,79.3135,79.2604,79.3046,322818.0
2023-02-02 11:35:00,89.63,89.65,89.57,89.62,156635.0,79.3046,79.3223,79.2515,79.2958,156635.0
2023-02-02 11:40:00,89.62,89.62,89.58,89.6,61150.0,79.2958,79.2958,79.2604,79.2781,61150.0
2023-02-02 11:45:00,89.59,89.67,89.59,89.64,105531.0,79.2692,79.34,79.2692,79.3135,105531.0
2023-02-02 11:50:00,89.64,89.69,89.62,89.68,85456.0,79.3135,79.3577,79.2958,79.3489,85456.0
2023-02-02 11:55:00,89.67,89.69,89.65,89.66,219217.0,79.34,79.3577,79.3223,79.3312,219217.0
2023-02-02 12:00:00,89.66,89.73,89.65,89.66,83908.0,79.3312,79.3931,79.3223,79.3312,83908.0
2023-02-02 12:05:00,89.66,89.72,89.66,89.72,311704.0,79.3312,79.3843,79.3312,79.3843,311704.0
2023-02-02 12:10:00,89.72,89.77,89.69,89.76,90562.0,79.3843,79.4285,79.3577,79.4197,90562.0
2023-02-02 12:15:00,89.76,89.8,89.75,89.77,74086.0,79.4197,79.4551,79.4108,79.4285,74086.0
2023-02-02 12:20:00,89.76,89.81,89.76,89.81,45162.0,79.4197,79.4639,79.4197,79.4639,45162.0
2023-02-02 12:25:00,89.81,89.83,89.78,89.81,19365.0,79.4639,79.4816,79.4374,79.4639,19365.0
2023-02-02 12:30:00,89.8,89.88,89.8,89.88,55221.0,79.4551,79.5258,79.4551,79.5258,55221.0
2023-02-02 12:35:00,89.88,89.89,89.83,89.84,108202.0,79.5258,79.5347,79.4816,79.4904,108202.0
2023-02-02 12:40:00,89.83,89.84,89.77,89.78,85204.0,79.4816,79.4904,79.4285,79.4374,85204.0
2023-02-02 12:45:00,89.78,89.8,89.78,89.78,15761.0,79.4374,79.4551,79.4374,79.4374,15761.0
2023-02-02 12:50:00,89.77,89.77,89.73,89.75,46069.0,79.4285,79.4285,79.3931,79.4108,46069.0
2023-02-02 12:55:00,89.75,89.76,89.74,89.75,52332.0,79.4108,79.4197,79.402,79.4108,52332.0
2023-02-02 13:00:00,89.74,89.75,89.72,89.73,21345.0,79.402,79.4108,79.3843,79.3931,21345.0
2023-02-02 13:05:00,89.74,89.79,89.71,89.77,179176.0,79.402,79.4462,79.3754,79.4285,179176.0
2023-02-02 13:10:00,89.77,89.82,89.75,89.81,189559.0,79.4285,79.4727,79.4108,79.4639,189559.0
2023-02-02 13:15:00,89.8,89.84,89.77,89.84,40837.0,79.4551,79.4904,79.4285,79.4904,40837.0
2023-02-02 13:20:00,89.84,89.86,89.81,89.81,24822.0,79.4904,79.5081,79.4639,79.4639,24822.0
2023-02-02 13:25:00,89.81,89.81,89.79,89.81,9146.0,79.4639,79.4639,79.4462,79.4639,9146.0
2023-02-02 13:30:00,89.8,89.83,89.78,89.83,18961.0,79.4551,79.4816,79.4374,79.4816,18961.0
2023-02-02 13:35:00,89.83,89.86,89.8,89.81,36753.0,79.4816,79.5081,79.4551,79.4639,36753.0
2023-02-02 13:40:00,89.81,89.83,89.8,89.82,26140.0,79.4639,79.4816,79.4551,79.4727,26140.0
2023-02-02 13:45:00,89.82,89.82,89.77,89.77,57978.0,79.4727,79.4727,79.4285,79.4285,57978.0
2023-02-02 13:50:00,89.78,89.82,89.76,89.82,158007.0,79.4374,79.4727,79.4197,79.4727,158007.0
2023-02-02 13:55:00,89.82,89.86,89.8,89.84,112937.0,79.4727,79.5081,79.4551,79.4904,112937.0
2023-02-02 14:00:00,89.84,89.84,89.8,89.83,87129.0,79.4904,79.4904,79.4551,79.4816,87129.0
2023-02-02 14:05:00,89.83,89.84,89.81,89.84,46674.0,79.4816,79.4904,79.4639,79.4904,46674.0
2023-02-02 14:10:00,89.84,89.84,89.75,89.8,160280.0,79.4904,79.4904,79.4108,79.4551,160280.0
2023-02-02 14:15:00,89.8,89.81,89.77,89.8,72558.0,79.4551,79.4639,79.4285,79.4551,72558.0
2023-02-02 14:20:00,89.8,89.82,89.79,89.8,29465.0,79.4551,79.4727,79.4462,79.4551,29465.0
2023-02-02 14:25:00,89.8,89.83,89.8,89.8,56986.0,79.4551,79.4816,79.4551,79.4551,56986.0
2023-02-02 14:30:00,89.8,89.8,89.68,89.7,73083.0,79.4551,79.4551,79.3489,79.3666,73083.0
2023-02-02 14:35:00,89.7,89.75,89.7,89.73,36368.0,79.3666,79.4108,79.3666,79.3931,36368.0
2023-02-02 14:40:00,89.74,89.76,89.66,89.67,74715.0,79.402,79.4197,79.3312,79.34,74715.0
2023-02-02 14:45:00,89.67,89.67,89.55,89.59,329457.0,79.34,79.34,79.2339,79.2692,329457.0
2023-02-02 14:50:00,89.6,89.7,89.58,89.67,595136.0,79.2781,79.3666,79.2604,79.34,595136.0
2023-02-02 14:55:00,89.67,89.7,89.64,89.68,127740.0,79.34,79.3666,79.3135,79.3489,127740.0
2023-02-02 15:00:00,89.67,89.67,89.59,89.61,309317.0,79.34,79.34,79.2692,79.2869,309317.0
2023-02-02 15:05:00,89.61,89.65,89.59,89.59,244284.0,79.2869,79.3223,79.2692,79.2692,244284.0
2023-02-02 15:10:00,89.6,89.6,89.54,89.55,193236.0,79.2781,79.2781,79.225,79.2339,193236.0
2023-02-02 15:15:00,89.55,89.58,89.54,89.58,127214.0,79.2339,79.2604,79.225,79.2604,127214.0
2023-02-02 15:20:00,89.58,89.62,89.56,89.58,217067.0,79.2604,79.2958,79.2427,79.2604,217067.0
2023-02-02 15:25:00,89.58,89.59,89.53,89.59,251284.0,79.2604,79.2692,79.2162,79.2692,251284.0
2023-02-02 15:30:00,89.58,89.59,89.54,89.58,140010.0,79.2604,79.2692,79.225,79.2604,140010.0
2023-02-02 15:35:00,89.57,89.57,89.54,89.55,57633.0,79.2515,79.2515,79.225,79.2339,57633.0
2023-02-02 15:40:00,89.55,89.55,89.54,89.55,143831.0,79.2339,79.2339,79.225,79.2339,143831.0
2023-02-02 15:45:00,89.55,89.55,89.53,89.55,52902.0,79.2339,79.2339,79.2162,79.2339,52902.0
2023-02-02 15:50:00,89.55,89.55,89.54,89.55,93169.0,79.2339,79.2339,79.225,79.2339,93169.0
2023-02-02 15:55:00,89.55,89.55,89.54,89.55,226760.0,79.2339,79.2339,79.225,79.2339,226760.0
2023-02-03 09:30:00,88.37,88.41,88.25,88.3,262714.0,78.1898,78.2252,78.0836,78.1279,262714.0
2023-02-03 09:35:00,88.31,88.46,88.25,88.46,307948.0,78.1367,78.2694,78.0836,78.2694,307948.0
2023-02-03 09:40:00,88.46,88.63,88.46,88.58,263903.0,78.2694,78.4198,78.2694,78.3756,263903.0
2023-02-03 09:45:00,88.58,88.69,88.56,88.66,417336.0,78.3756,78.4729,78.3579,78.4464,417336.0
2023-02-03 09:50:00,88.65,88.73,88.61,88.7,349367.0,78.4375,78.5083,78.4021,78.4818,349367.0
2023-02-03 09:55:00,88.7,88.75,88.67,88.69,109725.0,78.4818,78.526,78.4552,78.4729,109725.0
2023-02-03 10:00:00,88.69,88.69,88.25,88.36,618721.0,78.4729,78.4729,78.0836,78.1809,618721.0
2023-02-03 10:05:00,88.35,88.36,88.25,88.3,201270.0,78.1721,78.1809,78.0836,78.1279,201270.0
2023-02-03 10:10:00,88.3,88.52,88.24,88.51,128219.0,78.1279,78.3225,78.0748,78.3137,128219.0
2023-02-03 10:15:00,88.52,88.64,88.51,88.55,118715.0,78.3225,78.4287,78.3137,78.3491,118715.0
2023-02-03 10:20:00,88.57,88.63,88.55,88.62,34384.0,78.3667,78.4198,78.3491,78.411,34384.0
2023-02-03 10:25:00,88.62,88.64,88.53,88.53,334091.0,78.411,78.4287,78.3314,78.3314,334091.0
2023-02-03 10:30:00,88.54,88.65,88.51,88.65,302438.0,78.3402,78.4375,78.3137,78.4375,302438.0
2023-02-03 10:35:00,88.66,88.72,88.63,88.67,100711.0,78.4464,78.4995,78.4198,78.4552,100711.0
2023-02-03 10:40:00,88.67,88.73,88.65,88.7,41724.0,78.4552,78.5083,78.4375,78.4818,41724.0
2023-02-03 10:45:00,88.7,88.74,88.69,88.7,160427.0,78.4818,78.5172,78.4729,78.4818,160427.0
2023-02-03 10:50:00,88.69,88.7,88.66,88.69,61292.0,78.4729,78.4818,78.4464,78.4729,61292.0
2023-02-03 10:55:00,88.69,88.7,88.64,88.66,90236.0,78.4729,78.4818,78.4287,78.4464,90236.0
2023-02-03 11:00:00,88.66,88.7,88.65,88.67,37760.0,78.4464,78.4818,78.4375,78.4552,37760.0
2023-02-03 11:05:00,88.67,88.72,88.64,88.71,106997.0,78.4552,78.4995,78.4287,78.4906,106997.0
2023-02-03 11:10:00,88.71,88.74,88.68,88.73,297086.0,78.4906,78.5172,78.4641,78.5083,297086.0
2023-02-03 11:15:00,88.73,88.76,88.71,88.73,114179.0,78.5083,78.5349,78.4906,78.5083,114179.0
2023-02-03 11:20:00,88.73,88.74,88.68,88.7,48953.0,78.5083,78.5172,78.4641,78.4818,48953.0
2023-02-03 11:25:00,88.7,88.71,88.66,88.69,146091.0,78.4818,78.4906,78.4464,78.4729,146091.0
2023-02-03 11:30:00,88.69,88.72,88.66,88.7,265538.0,78.4729,78.4995,78.4464,78.4818,265538.0
2023-02-03 11:35:00,88.7,88.74,88.69,88.7,83480.0,78.4818,78.5172,78.4729,78.4818,83480.0
2023-02-03 11:40:00,88.7,88.73,88.69,88.73,57547.0,78.4818,78.5083,78.4729,78.5083,57547.0
2023-02-03 11:45:00,88.74,88.79,88.7,88.7,74907.0,78.5172,78.5614,78.4818,78.4818,74907.0
2023-02-03 11:50:00,88.7,88.76,88.69,88.72,89116.0,78.4818,78.5349,78.4729,78.4995,89116.0
2023-02-03 11:55:00,88.72,88.75,88.64,88.67,40330.0,78.4995,78.526,78.4287,78.4552,40330.0
2023-02-03 12:00:00,88.66,88.72,88.63,88.7,24565.0,78.4464,78.4995,78.4198,78.4818,24565.0
2023-02-03 12:05:00,88.69,88.71,88.65,88.69,30190.0,78.4729,78.4906,78.4375,78.4729,30190.0
2023-02-03 12:10:00,88.69,88.74,88.68,88.72,43161.0,78.4729,78.5172,78.4641,78.4995,43161.0
2023-02-03 12:15:00,88.72,88.72,88.68,88.69,35442.0,78.4995,78.4995,78.4641,78.4729,35442.0
2023-02-03 12:20:00,88.7,88.71,88.67,88.67,16201.0,78.4818,78.4906,78.4552,78.4552,16201.0
2023-02-03 12:25:00,88.67,88.72,88.67,88.7,53222.0,78.4552,78.4995,78.4552,78.4818,53222.0
2023-02-03 12:30:00,88.69,88.7,88.67,88.7,27678.0,78.4729,78.4818,78.4552,78.4818,27678.0
2023-02-03 12:35:00,88.7,88.74,88.7,88.73,15324.0,78.4818,78.5172,78.4818,78.5083,15324.0
2023-02-03 12:40:00,88.72,88.74,88.71,88.73,259746.0,78.4995,78.5172,78.4906,78.5083,259746.0
2023-02-03 12:45:00,88.73,88.75,88.72,88.73,64405.0,78.5083,78.526,78.4995,78.5083,64405.0
2023-02-03 12:50:00,88.73,88.77,88.72,88.73,41069.0,78.5083,78.5437,78.4995,78.5083,41069.0
2023-02-03 12:55:00,88.73,88.75,88.64,88.66,36687.0,78.5083,78.526,78.4287,78.4464,36687.0
2023-02-03 13:00:00,88.65,88.66,88.6,88.62,11179.0,78.4375,78.4464,78.3933,78.411,11179.0
2023-02-03 13:05:00,88.62,88.63,88.57,88.57,12162.0,78.411,78.4198,78.3667,78.3667,12162.0
2023-02-03 13:10:00,88.57,88.58,88.55,88.58,25208.0,78.3667,78.3756,78.3491,78.3756,25208.0
2023-02-03 13:15:00,88.57,88.58,88.55,88.57,13122.0,78.3667,78.3756,78.3491,78.3667,13122.0
2023-02-03 13:20:00,88.56,88.58,88.54,88.55,59432.0,78.3579,78.3756,78.3402,78.3491,59432.0
2023-02-03 13:25:00,88.55,88.55,88.47,88.48,67807.0,78.3491,78.3491,78.2783,78.2871,67807.0
2023-02-03 13:30:00,88.48,88.49,88.44,88.44,35973.0,78.2871,78.296,78.2517,78.2517,35973.0
2023-02-03 13:35:00,88.45,88.48,88.43,88.48,45488.0,78.2606,78.2871,78.2429,78.2871,45488.0
2023-02-03 13:40:00,88.48,88.48,88.44,88.44,18981.0,78.2871,78.2871,78.2517,78.2517,18981.0
2023-02-03 13:45:00,88.45,88.5,88.42,88.48,20887.0,78.2606,78.3048,78.234,78.2871,20887.0
2023-02-03 13:50:00,88.48,88.51,88.48,88.51,10511.0,78.2871,78.3137,78.2871,78.3137,10511.0
2023-02-03 13:55:00,88.51,88.51,88.43,88.43,168290.0,78.3137,78.3137,78.2429,78.2429,168290.0
2023-02-03 14:00:00,88.42,88.43,88.34,88.36,49851.0,78.234,78.2429,78.1632,78.1809,49851.0
2023-02-03 14:05:00,88.35,88.42,88.33,88.36,50112.0,78.1721,78.234,78.1544,78.1809,50112.0
2023-02-03 14:10:00,88.37,88.41,88.33,88.4,45083.0,78.1898,78.2252,78.1544,78.2163,45083.0
2023-02-03 14:15:00,88.4,88.41,88.37,88.41,15674.0,78.2163,78.2252,78.1898,78.2252,15674.0
2023-02-03 14:20:00,88.41,88.45,88.4,88.44,61628.0,78.2252,78.2606,78.2163,78.2517,61628.0
2023-02-03 14:25:00,88.44,88.45,88.42,88.44,22925.0,78.2517,78.2606,78.234,78.2517,22925.0
2023-02-03 14:30:00,88.44,88.45,88.37,88.39,88070.0,78.2517,78.2606,78.1898,78.2075,88070.0
2023-02-03 14:35:00,88.39,88.45,88.38,88.42,33179.0,78.2075,78.2606,78.1986,78.234,33179.0
2023-02-03 14:40:00,88.42,88.44,88.4,88.44,79063.0,78.234,78.2517,78.2163,78.2517,79063.0
2023-02-03 14:45:00,88.43,88.47,88.43,88.45,77668.0,78.2429,78.2783,78.2429,78.2606,77668.0
2023-02-03 14:50:00,88.46,88.49,88.43,88.48,96474.0,78.2694,78.296,78.2429,78.2871,96474.0
2023-02-03 14:55:00,88.48,88.49,88.39,88.41,73220.0,78.2871,78.296,78.2075,78.2252,73220.0
2023-02-03 15:00:00,88.41,88.41,88.37,88.41,79780.0,78.2252,78.2252,78.1898,78.2252,79780.0
2023-02-03 15:05:00,88.41,88.41,88.35,88.37,110125.0,78.2252,78.2252,78.1721,78.1898,110125.0
2023-02-03 15:10:00,88.37,88.39,88.35,88.38,17731.0,78.1898,78.2075,78.1721,78.1986,17731.0
2023-02-03 15:15:00,88.38,88.43,88.36,88.42,25794.0,78.1986,78.2429,78.1809,78.234,25794.0
2023-02-03 15:20:00,88.41,88.42,88.35,88.37,18507.0,78.2252,78.234,78.1721,78.1898,18507.0
2023-02-03 15:25:00,88.37,88.38,88.36,88.37,18134.0,78.1898,78.1986,78.1809,78.1898,18134.0
2023-02-03 15:30:00,88.36,88.39,88.36,88.38,39098.0,78.1809,78.2075,78.1809,78.1986,39098.0
2023-02-03 15:35:00,88.38,88.39,88.35,88.37,60844.0,78.1986,78.2075,78.1721,78.1898,60844.0
2023-02-03 15:40:00,88.37,88.39,88.34,88.35,36010.0,78.1898,78.2075,78.1632,78.1721,36010.0
2023-02-03 15:45:00,88.36,88.36,88.33,88.33,45310.0,78.1809,78.1809,78.1544,78.1544,45310.0
2023-02-03 15:50:00,88.33,88.39,88.31,88.34,198993.0,78.1544,78.2075,78.1367,78.1632,198993.0
2023-02-03 15:55:00,88.37,88.39,88.31,88.32,299209.0,78.1898,78.2075,78.1367,78.1455,299209.0
2023-02-06 09:30:00,87.6,87.6,87.48,87.5,328263.0,77.5085,77.5085,77.4023,77.42,328263.0
2023-02-06 09:35:00,87.5,87.52,87.35,87.39,212640.0,77.42,77.4377,77.2873,77.3227,212640.0
2023-02-06 09:40:00,87.39,87.43,87.39,87.4,345262.0,77.3227,77.3581,77.3227,77.3315,345262.0
2023-02-06 09:45:00,87.4,87.41,87.33,87.37,137116.0,77.3315,77.3404,77.2696,77.305,137116.0
2023-02-06 09:50:00,87.38,87.41,87.32,87.37,558947.0,77.3138,77.3404,77.2607,77.305,558947.0
2023-02-06 09:55:00,87.37,87.38,87.29,87.31,497278.0,77.305,77.3138,77.2342,77.2519,497278.0
2023-02-06 10:00:00,87.32,87.46,87.32,87.4,107000.0,77.2607,77.3846,77.2607,77.3315,107000.0
2023-02-06 10:05:00,87.42,87.44,87.38,87.4,189924.0,77.3492,77.3669,77.3138,77.3315,189924.0
2023-02-06 10:10:00,87.4,87.44,87.35,87.41,306598.0,77.3315,77.3669,77.2873,77.3404,306598.0
2023-02-06 10:15:00,87.41,87.41,87.32,87.32,149744.0,77.3404,77.3404,77.2607,77.2607,149744.0
2023-02-06 10:20:00,87.32,87.34,87.26,87.29,95339.0,77.2607,77.2784,77.2077,77.2342,95339.0
2023-02-06 10:25:00,87.29,87.35,87.27,87.28,203122.0,77.2342,77.2873,77.2165,77.2254,203122.0
2023-02-06 10:30:00,87.29,87.34,87.27,87.34,31077.0,77.2342,77.2784,77.2165,77.2784,31077.0
2023-02-06 10:35:00,87.35,87.4,87.31,87.32,68904.0,77.2873,77.3315,77.2519,77.2607,68904.0
2023-02-06 10:40:00,87.32,87.35,87.3,87.31,47606.0,77.2607,77.2873,77.2431,77.2519,47606.0
2023-02-06 10:45:00,87.31,87.35,87.3,87.33,29967.0,77.2519,77.2873,77.2431,77.2696,29967.0
2023-02-06 10:50:00,87.32,87.41,87.32,87.4,37052.0,77.2607,77.3404,77.2607,77.3315,37052.0
2023-02-06 10:55:00,87.4,87.42,87.39,87.4,70109.0,77.3315,77.3492,77.3227,77.3315,70109.0
2023-02-06 11:00:00,87.4,87.42,87.39,87.4,255626.0,77.3315,77.3492,77.3227,77.3315,255626.0
2023-02-06 11:05:00,87.4,87.46,87.36,87.37,74996.0,77.3315,77.3846,77.2961,77.305,74996.0
2023-02-06 11:10:00,87.37,87.39,87.35,87.36,63915.0,77.305,77.3227,77.2873,77.2961,63915.0
2023-02-06 11:15:00,87.36,87.42,87.36,87.41,52773.0,77.2961,77.3492,77.2961,77.3404,52773.0
2023-02-06 11:20:00,87.42,87.44,87.4,87.44,29135.0,77.3492,77.3669,77.3315,77.3669,29135.0
2023-02-06 11:25:00,87.44,87.44,87.41,87.42,14746.0,77.3669,77.3669,77.3404,77.3492,14746.0
2023-02-06 11:30:00,87.43,87.43,87.39,87.4,27940.0,77.3581,77.3581,77.3227,77.3315,27940.0
2023-02-06 11:35:00,87.4,87.42,87.37,87.38,10197.0,77.3315,77.3492,77.305,77.3138,10197.0
2023-02-06 11:40:00,87.36,87.38,87.34,87.36,18518.0,77.2961,77.3138,77.2784,77.2961,18518.0
2023-02-06 11:45:00,87.36,87.37,87.32,87.33,6507.0,77.2961,77.305,77.2607,77.2696,6507.0
2023-02-06 11:50:00,87.33,87.35,87.32,87.32,22749.0,77.2696,77.2873,77.2607,77.2607,22749.0
2023-02-06 11:55:00,87.33,87.33,87.26,87.27,129475.0,77.2696,77.2696,77.2077,77.2165,129475.0
2023-02-06 12:00:00,87.26,87.27,87.2,87.2,62934.0,77.2077,77.2165,77.1546,77.1546,62934.0
2023-02-06 12:05:00,87.2,87.23,87.2,87.2,50553.0,77.1546,77.1811,77.1546,77.1546,50553.0
2023-02-06 12:10:00,87.2,87.24,87.2,87.22,14084.0,77.1546,77.19,77.1546,77.1723,14084.0
2023-02-06 12:15:00,87.21,87.21,87.15,87.17,62424.0,77.1634,77.1634,77.1103,77.128,62424.0
2023-02-06 12:20:00,87.17,87.17,87.13,87.15,62054.0,77.128,77.128,77.0926,77.1103,62054.0
2023-02-06 12:25:00,87.15,87.17,87.13,87.14,13197.0,77.1103,77.128,77.0926,77.1015,13197.0
2023-02-06 12:30:00,87.14,87.18,87.14,87.16,32144.0,77.1015,77.1369,77.1015,77.1192,32144.0
2023-02-06 12:35:00,87.16,87.21,87.14,87.2,36159.0,77.1192,77.1634,77.1015,77.1546,36159.0
2023-02-06 12:40:00,87.2,87.25,87.19,87.19,17581.0,77.1546,77.1988,77.1457,77.1457,17581.0
2023-02-06 12:45:00,87.19,87.21,87.18,87.2,10933.0,77.1457,77.1634,77.1369,77.1546,10933.0
2023-02-06 12:50:00,87.19,87.2,87.15,87.16,24640.0,77.1457,77.1546,77.1103,77.1192,24640.0
2023-02-06 12:55:00,87.15,87.16,87.11,87.13,101937.0,77.1103,77.1192,77.0749,77.0926,101937.0
2023-02-06 13:00:00,87.13,87.16,87.11,87.11,70811.0,77.0926,77.1192,77.0749,77.0749,70811.0
2023-02-06 13:05:00,87.12,87.14,87.11,87.14,13943.0,77.0838,77.1015,77.0749,77.1015,13943.0
2023-02-06 13:10:00,87.14,87.16,87.11,87.16,62868.0,77.1015,77.1192,77.0749,77.1192,62868.0
2023-02-06 13:15:00,87.15,87.15,87.11,87.14,37591.0,77.1103,77.1103,77.0749,77.1015,37591.0
2023-02-06 13:20:00,87.14,87.14,87.1,87.12,73933.0,77.1015,77.1015,77.0661,77.0838,73933.0
2023-02-06 13:25:00,87.12,87.12,87.1,87.11,58435.0,77.0838,77.0838,77.0661,77.0749,58435.0
2023-02-06 13:30:00,87.11,87.12,87.09,87.11,28118.0,77.0749,77.0838,77.0572,77.0749,28118.0
2023-02-06 13:35:00,87.12,87.14,87.12,87.13,22733.0,77.0838,77.1015,77.0838,77.0926,22733.0
2023-02-06 13:40:00,87.13,87.14,87.12,87.14,18907.0,77.0926,77.1015,77.0838,77.1015,18907.0
2023-02-06 13:45:00,87.14,87.15,87.13,87.15,50605.0,77.1015,77.1103,77.0926,77.1103,50605.0
2023-02-06 13:50:00,87.15,87.17,87.14,87.16,37595.0,77.1103,77.128,77.1015,77.1192,37595.0
2023-02-06 13:55:00,87.17,87.21,87.16,87.2,161258.0,77.128,77.1634,77.1192,77.1546,161258.0
2023-02-06 14:00:00,87.2,87.25,87.2,87.25,100340.0,77.1546,77.1988,77.1546,77.1988,100340.0
2023-02-06 14:05:00,87.25,87.27,87.24,87.26,60312.0,77.1988,77.2165,77.19,77.2077,60312.0
2023-02-06 14:10:00,87.26,87.3,87.25,87.3,115664.0,77.2077,77.2431,77.1988,77.2431,115664.0
2023-02-06 14:15:00,87.29,87.32,87.29,87.3,15757.0,77.2342,77.2607,77.2342,77.2431,15757.0
2023-02-06 14:20:00,87.29,87.3,87.23,87.23,28553.0,77.2342,77.2431,77.1811,77.1811,28553.0
2023-02-06 14:25:00,87.23,87.24,87.2,87.2,50835.0,77.1811,77.19,77.1546,77.1546,50835.0
2023-02-06 14:30:00,87.2,87.21,87.14,87.15,104473.0,77.1546,77.1634,77.1015,77.1103,104473.0
2023-02-06 14:35:00,87.14,87.15,87.1,87.1,84632.0,77.1015,77.1103,77.0661,77.0661,84632.0
2023-02-06 14:40:00,87.11,87.11,87.07,87.1,88487.0,77.0749,77.0749,77.0395,77.0661,88487.0
2023-02-06 14:45:00,87.1,87.11,87.06,87.07,78581.0,77.0661,77.0749,77.0307,77.0395,78581.0
2023-02-06 14:50:00,87.06,87.07,87.05,87.06,125074.0,77.0307,77.0395,77.0219,77.0307,125074.0
2023-02-06 14:55:00,87.05,87.07,87.05,87.06,135385.0,77.0219,77.0395,77.0219,77.0307,135385.0
2023-02-06 15:00:00,87.06,87.08,87.04,87.08,161445.0,77.0307,77.0484,77.013,77.0484,161445.0
2023-02-06 15:05:00,87.08,87.11,87.05,87.1,132389.0,77.0484,77.0749,77.0219,77.0661,132389.0
2023-02-06 15:10:00,87.09,87.1,87.06,87.07,40165.0,77.0572,77.0661,77.0307,77.0395,40165.0
2023-02-06 15:15:00,87.06,87.07,87.05,87.06,103972.0,77.0307,77.0395,77.0219,77.0307,103972.0
2023-02-06 15:20:00,87.06,87.09,87.05,87.09,65891.0,77.0307,77.0572,77.0219,77.0572,65891.0
2023-02-06 15:25:00,87.09,87.11,87.08,87.08,70407.0,77.0572,77.0749,77.0484,77.0484,70407.0
2023-02-06 15:30:00,87.08,87.08,87.0,87.02,104889.0,77.0484,77.0484,76.9776,76.9953,104889.0
2023-02-06 15:35:00,87.01,87.07,87.01,87.04,81826.0,76.9865,77.0395,76.9865,77.013,81826.0
2023-02-06 15:40:00,87.04,87.05,87.02,87.03,78240.0,77.013,77.0219,76.9953,77.0042,78240.0
2023-02-06 15:45:00,87.03,87.07,87.02,87.07,71031.0,77.0042,77.0395,76.9953,77.0395,71031.0
2023-02-06 15:50:00,87.07,87.09,87.02,87.06,445179.0,77.0395,77.0572,76.9953,77.0307,445179.0
2023-02-06 15:55:00,87.06,87.14,87.0,87.12,304446.0,77.0307,77.1015,76.9776,77.0838,304446.0
2023-02-07 09:30:00,87.06,87.07,86.94,86.95,118228.0,77.0307,77.0395,76.9245,76.9334,118228.0
2023-02-07 09:35:00,86.95,87.04,86.95,86.99,31080.0,76.9334,77.013,76.9334,76.9688,31080.0
2023-02-07 09:40:00,86.99,87.08,86.96,87.02,533712.0,76.9688,77.0484,76.9422,76.9953,533712.0
2023-02-07 09:45:00,87.0,87.01,86.94,87.0,136916.0,76.9776,76.9865,76.9245,76.9776,136916.0
2023-02-07 09:50:00,87.0,87.1,86.99,87.09,137426.0,76.9776,77.0661,76.9688,77.0572,137426.0
2023-02-07 09:55:00,87.09,87.13,87.06,87.09,32563.0,77.0572,77.0926,77.0307,77.0572,32563.0
2023-02-07 10:00:00,87.08,87.11,87.07,87.09,30199.0,77.0484,77.0749,77.0395,77.0572,30199.0
2023-02-07 10:05:00,87.08,87.1,87.05,87.07,31313.0,77.0484,77.0661,77.0219,77.0395,31313.0
2023-02-07 10:10:00,87.06,87.09,87.06,87.08,66328.0,77.0307,77.0572,77.0307,77.0484,66328.0
2023-02-07 10:15:00,87.08,87.09,87.05,87.09,17847.0,77.0484,77.0572,77.0219,77.0572,17847.0
2023-02-07 10:20:00,87.09,87.13,87.08,87.13,17674.0,77.0572,77.0926,77.0484,77.0926,17674.0
2023-02-07 10:25:00,87.14,87.15,87.09,87.09,48278.0,77.1015,77.1103,77.0572,77.0572,48278.0
2023-02-07 10:30:00,87.09,87.11,87.08,87.09,123941.0,77.0572,77.0749,77.0484,77.0572,123941.0
2023-02-07 10:35:00,87.09,87.13,87.07,87.13,67173.0,77.0572,77.0926,77.0395,77.0926,67173.0
2023-02-07 10:40:00,87.13,87.16,87.11,87.16,39344.0,77.0926,77.1192,77.0749,77.1192,39344.0
2023-02-07 10:45:00,87.16,87.22,87.15,87.2,66114.0,77.1192,77.1723,77.1103,77.1546,66114.0
2023-02-07 10:50:00,87.2,87.23,87.19,87.21,18009.0,77.1546,77.1811,77.1457,77.1634,18009.0
2023-02-07 10:55:00,87.2,87.21,87.17,87.19,17193.0,77.1546,77.1634,77.128,77.1457,17193.0
2023-02-07 11:00:00,87.19,87.2,87.17,87.17,85629.0,77.1457,77.1546,77.128,77.128,85629.0
2023-02-07 11:05:00,87.17,87.24,87.16,87.24,143398.0,77.128,77.19,77.1192,77.19,143398.0
2023-02-07 11:10:00,87.23,87.24,87.18,87.19,174901.0,77.1811,77.19,77.1369,77.1457,174901.0
2023-02-07 11:15:00,87.19,87.24,87.19,87.23,52770.0,77.1457,77.19,77.1457,77.1811,52770.0
2023-02-07 11:20:00,87.23,87.23,87.17,87.19,28070.0,77.1811,77.1811,77.128,77.1457,28070.0
2023-02-07 11:25:00,87.19,87.21,87.18,87.19,21830.0,77.1457,77.1634,77.1369,77.1457,21830.0
2023-02-07 11:30:00,87.19,87.22,87.17,87.19,31329.0,77.1457,77.1723,77.128,77.1457,31329.0
2023-02-07 11:35:00,87.2,87.2,87.14,87.15,32100.0,77.1546,77.1546,77.1015,77.1103,32100.0
2023-02-07 11:40:00,87.15,87.16,87.11,87.16,28960.0,77.1103,77.1192,77.0749,77.1192,28960.0
2023-02-07 11:45:00,87.15,87.2,87.12,87.13,62043.0,77.1103,77.1546,77.0838,77.0926,62043.0
2023-02-07 11:50:00,87.13,87.14,87.1,87.11,39440.0,77.0926,77.1015,77.0661,77.0749,39440.0
2023-02-07 11:55:00,87.11,87.11,87.06,87.08,70258.0,77.0749,77.0749,77.0307,77.0484,70258.0
2023-02-07 12:00:00,87.07,87.09,87.04,87.09,64627.0,77.0395,77.0572,77.013,77.0572,64627.0
2023-02-07 12:05:00,87.09,87.12,87.08,87.08,54647.0,77.0572,77.0838,77.0484,77.0484,54647.0
2023-02-07 12:10:00,87.08,87.1,87.06,87.09,30205.0,77.0484,77.0661,77.0307,77.0572,30205.0
2023-02-07 12:15:00,87.09,87.1,87.04,87.04,10860.0,77.0572,77.0661,77.013,77.013,10860.0
2023-02-07 12:20:00,87.04,87.04,87.0,87.01,46659.0,77.013,77.013,76.9776,76.9865,46659.0
2023-02-07 12:25:00,87.01,87.02,86.97,86.97,134626.0,76.9865,76.9953,76.9511,76.9511,134626.0
2023-02-07 12:30:00,86.98,87.0,86.94,86.95,38846.0,76.9599,76.9776,76.9245,76.9334,38846.0
2023-02-07 12:35:00,86.94,86.98,86.93,86.97,27909.0,76.9245,76.9599,76.9157,76.9511,27909.0
2023-02-07 12:40:00,86.97,87.15,86.96,87.13,196550.0,76.9511,77.1103,76.9422,77.0926,196550.0
2023-02-07 12:45:00,87.12,87.35,87.12,87.34,88546.0,77.0838,77.2873,77.0838,77.2784,88546.0
2023-02-07 12:50:00,87.34,87.57,87.32,87.56,272554.0,77.2784,77.4819,77.2607,77.4731,272554.0
2023-02-07 12:55:00,87.54,87.79,87.52,87.75,467953.0,77.4554,77.6766,77.4377,77.6412,467953.0
2023-02-07 13:00:00,87.75,87.82,87.61,87.61,272480.0,77.6412,77.7031,77.5173,77.5173,272480.0
2023-02-07 13:05:00,87.61,87.69,87.52,87.67,355591.0,77.5173,77.5881,77.4377,77.5704,355591.0
2023-02-07 13:10:00,87.67,87.69,87.56,87.58,177460.0,77.5704,77.5881,77.4731,77.4908,177460.0
2023-02-07 13:15:00,87.56,87.59,87.33,87.48,162910.0,77.4731,77.4996,77.2696,77.4023,162910.0
2023-02-07 13:20:00,87.45,87.46,87.28,87.28,137616.0,77.3758,77.3846,77.2254,77.2254,137616.0
2023-02-07 13:25:00,87.28,87.31,87.12,87.13,232616.0,77.2254,77.2519,77.0838,77.0926,232616.0
2023-02-07 13:30:00,87.1,87.1,86.94,86.99,171201.0,77.0661,77.0661,76.9245,76.9688,171201.0
2023-02-07 13:35:00,86.95,87.09,86.94,87.06,62417.0,76.9334,77.0572,76.9245,77.0307,62417.0
2023-02-07 13:40:00,87.07,87.13,86.97,87.02,49518.0,77.0395,77.0926,76.9511,76.9953,49518.0
2023-02-07 13:45:00,87.01,87.03,86.88,86.89,99331.0,76.9865,77.0042,76.8714,76.8803,99331.0
2023-02-07 13:50:00,86.89,86.93,86.81,86.85,347010.0,76.8803,76.9157,76.8095,76.8449,347010.0
2023-02-07 13:55:00,86.85,86.88,86.76,86.81,301517.0,76.8449,76.8714,76.7653,76.8095,301517.0
2023-02-07 14:00:00,86.81,86.99,86.81,86.96,188126.0,76.8095,76.9688,76.8095,76.9422,188126.0
2023-02-07 14:05:00,86.96,87.08,86.95,86.97,56087.0,76.9422,77.0484,76.9334,76.9511,56087.0
2023-02-07 14:10:00,86.96,87.04,86.93,87.03,66604.0,76.9422,77.013,76.9157,77.0042,66604.0
2023-02-07 14:15:00,87.03,87.14,87.01,87.04,58300.0,77.0042,77.1015,76.9865,77.013,58300.0
2023-02-07 14:20:00,87.04,87.04,86.97,87.01,38420.0,77.013,77.013,76.9511,76.9865,38420.0
2023-02-07 14:25:00,87.01,87.05,86.97,87.0,50407.0,76.9865,77.0219,76.9511,76.9776,50407.0
2023-02-07 14:30:00,86.99,87.07,86.97,87.04,31619.0,76.9688,77.0395,76.9511,77.013,31619.0
2023-02-07 14:35:00,87.04,87.07,87.01,87.05,73372.0,77.013,77.0395,76.9865,77.0219,73372.0
2023-02-07 14:40:00,87.05,87.11,87.01,87.03,53682.0,77.0219,77.0749,76.9865,77.0042,53682.0
2023-02-07 14:45:00,87.03,87.07,87.02,87.07,37656.0,77.0042,77.0395,76.9953,77.0395,37656.0
2023-02-07 14:50:00,87.06,87.15,87.05,87.14,81129.0,77.0307,77.1103,77.0219,77.1015,81129.0
2023-02-07 14:55:00,87.14,87.14,87.05,87.08,46942.0,77.1015,77.1015,77.0219,77.0484,46942.0
2023-02-07 15:00:00,87.08,87.14,87.07,87.08,62854.0,77.0484,77.1015,77.0395,77.0484,62854.0
2023-02-07 15:05:00,87.08,87.1,86.95,86.97,134878.0,77.0484,77.0661,76.9334,76.9511,134878.0
2023-02-07 15:10:00,86.97,87.01,86.97,86.99,75860.0,76.9511,76.9865,76.9511,76.9688,75860.0
2023-02-07 15:15:00,87.0,87.05,86.98,87.03,49376.0,76.9776,77.0219,76.9599,77.0042,49376.0
2023-02-07 15:20:00,87.03,87.08,87.0,87.02,25900.0,77.0042,77.0484,76.9776,76.9953,25900.0
2023-02-07 15:25:00,87.01,87.06,87.0,87.05,105141.0,76.9865,77.0307,76.9776,77.0219,105141.0
2023-02-07 15:30:00,87.05,87.08,87.04,87.06,76443.0,77.0219,77.0484,77.013,77.0307,76443.0
2023-02-07 15:35:00,87.06,87.08,87.03,87.05,70988.0,77.0307,77.0484,77.0042,77.0219,70988.0
2023-02-07 15:40:00,87.04,87.16,87.04,87.13,136436.0,77.013,77.1192,77.013,77.0926,136436.0
2023-02-07 15:45:00,87.12,87.15,87.1,87.13,59101.0,77.0838,77.1103,77.0661,77.0926,59101.0
2023-02-07 15:50:00,87.13,87.19,87.12,87.17,74473.0,77.0926,77.1457,77.0838,77.128,74473.0
2023-02-07 15:55:00,87.17,87.18,87.1,87.16,138924.0,77.128,77.1369,77.0661,77.1192,138924.0
2023-02-08 09:30:00,87.15,87.24,87.03,87.06,418426.0,77.1103,77.19,77.0042,77.0307,418426.0
2023-02-08 09:35:00,87.07,87.18,87.07,87.13,177036.0,77.0395,77.1369,77.0395,77.0926,177036.0
2023-02-08 09:40:00,87.12,87.15,87.02,87.05,181386.0,77.0838,77.1103,76.9953,77.0219,181386.0
2023-02-08 09:45:00,87.05,87.05,86.94,86.94,170263.0,77.0219,77.0219,76.9245,76.9245,170263.0
2023-02-08 09:50:00,86.94,86.94,86.88,86.92,132901.0,76.9245,76.9245,76.8714,76.9068,132901.0
2023-02-08 09:55:00,86.92,86.95,86.86,86.94,153340.0,76.9068,76.9334,76.8537,76.9245,153340.0
2023-02-08 10:00:00,86.93,86.96,86.89,86.95,116995.0,76.9157,76.9422,76.8803,76.9334,116995.0
2023-02-08 10:05:00,86.96,86.97,86.86,86.9,114887.0,76.9422,76.9511,76.8537,76.8891,114887.0
2023-02-08 10:10:00,86.9,86.93,86.87,86.89,192326.0,76.8891,76.9157,76.8626,76.8803,192326.0
2023-02-08 10:15:00,86.9,87.01,86.89,86.98,100768.0,76.8891,76.9865,76.8803,76.9599,100768.0
2023-02-08 10:20:00,86.97,86.99,86.9,86.92,45536.0,76.9511,76.9688,76.8891,76.9068,45536.0
2023-02-08 10:25:00,86.93,86.94,86.88,86.9,19130.0,76.9157,76.9245,76.8714,76.8891,19130.0
2023-02-08 10:30:00,86.9,86.9,86.84,86.86,79588.0,76.8891,76.8891,76.836,76.8537,79588.0
2023-02-08 10:35:00,86.86,86.87,86.83,86.87,138412.0,76.8537,76.8626,76.8272,76.8626,138412.0
2023-02-08 10:40:00,86.87,86.87,86.84,86.84,58303.0,76.8626,76.8626,76.836,76.836,58303.0
2023-02-08 10:45:00,86.84,86.87,86.84,86.87,35532.0,76.836,76.8626,76.836,76.8626,35532.0
2023-02-08 10:50:00,86.87,86.89,86.82,86.86,64521.0,76.8626,76.8803,76.8183,76.8537,64521.0
2023-02-08 10:55:00,86.86,86.94,86.85,86.89,374298.0,76.8537,76.9245,76.8449,76.8803,374298.0
2023-02-08 11:00:00,86.88,86.89,86.83,86.88,87983.0,76.8714,76.8803,76.8272,76.8714,87983.0
2023-02-08 11:05:00,86.88,86.92,86.86,86.92,44107.0,76.8714,76.9068,76.8537,76.9068,44107.0
2023-02-08 11:10:00,86.92,86.93,86.86,86.88,22599.0,76.9068,76.9157,76.8537,76.8714,22599.0
2023-02-08 11:15:00,86.89,86.93,86.88,86.92,25185.0,76.8803,76.9157,76.8714,76.9068,25185.0
2023-02-08 11:20:00,86.92,86.92,86.85,86.87,23354.0,76.9068,76.9068,76.8449,76.8626,23354.0
2023-02-08 11:25:00,86.86,86.87,86.79,86.83,65115.0,76.8537,76.8626,76.7918,76.8272,65115.0
2023-02-08 11:30:00,86.82,86.83,86.77,86.78,38689.0,76.8183,76.8272,76.7741,76.783,38689.0
2023-02-08 11:35:00,86.78,86.8,86.76,86.77,171367.0,76.783,76.8007,76.7653,76.7741,171367.0
2023-02-08 11:40:00,86.77,86.77,86.67,86.67,156516.0,76.7741,76.7741,76.6856,76.6856,156516.0
2023-02-08 11:45:00,86.67,86.7,86.66,86.68,84536.0,76.6856,76.7122,76.6768,76.6945,84536.0
2023-02-08 11:50:00,86.67,86.72,86.66,86.7,214504.0,76.6856,76.7299,76.6768,76.7122,214504.0
2023-02-08 11:55:00,86.7,86.75,86.69,86.75,162317.0,76.7122,76.7564,76.7033,76.7564,162317.0
2023-02-08 12:00:00,86.74,86.77,86.74,86.76,43375.0,76.7476,76.7741,76.7476,76.7653,43375.0
2023-02-08 12:05:00,86.77,86.81,86.75,86.81,105547.0,76.7741,76.8095,76.7564,76.8095,105547.0
2023-02-08 12:10:00,86.81,86.84,86.79,86.82,80023.0,76.8095,76.836,76.7918,76.8183,80023.0
2023-02-08 12:15:00,86.83,86.9,86.82,86.89,71410.0,76.8272,76.8891,76.8183,76.8803,71410.0
2023-02-08 12:20:00,86.88,86.93,86.88,86.92,124928.0,76.8714,76.9157,76.8714,76.9068,124928.0
2023-02-08 12:25:00,86.92,86.95,86.89,86.93,9217.0,76.9068,76.9334,76.8803,76.9157,9217.0
2023-02-08 12:30:00,86.94,86.94,86.86,86.86,14453.0,76.9245,76.9245,76.8537,76.8537,14453.0
2023-02-08 12:35:00,86.86,86.92,86.85,86.88,30279.0,76.8537,76.9068,76.8449,76.8714,30279.0
2023-02-08 12:40:00,86.89,86.91,86.87,86.91,9006.0,76.8803,76.898,76.8626,76.898,9006.0
2023-02-08 12:45:00,86.92,86.94,86.9,86.94,9391.0,76.9068,76.9245,76.8891,76.9245,9391.0
2023-02-08 12:50:00,86.95,86.98,86.92,86.95,19897.0,76.9334,76.9599,76.9068,76.9334,19897.0
2023-02-08 12:55:00,86.95,86.97,86.93,86.96,6321.0,76.9334,76.9511,76.9157,76.9422,6321.0
2023-02-08 13:00:00,86.97,87.18,86.95,87.11,87134.0,76.9511,77.1369,76.9334,77.0749,87134.0
2023-02-08 13:05:00,87.12,87.18,87.1,87.14,13928.0,77.0838,77.1369,77.0661,77.1015,13928.0
2023-02-08 13:10:00,87.14,87.17,87.12,87.13,60382.0,77.1015,77.128,77.0838,77.0926,60382.0
2023-02-08 13:15:00,87.14,87.21,87.14,87.19,189400.0,77.1015,77.1634,77.1015,77.1457,189400.0
2023-02-08 13:20:00,87.19,87.19,87.15,87.15,9214.0,77.1457,77.1457,77.1103,77.1103,9214.0
2023-02-08 13:25:00,87.15,87.16,87.05,87.06,45006.0,77.1103,77.1192,77.0219,77.0307,45006.0
2023-02-08 13:30:00,87.06,87.08,87.03,87.07,9638.0,77.0307,77.0484,77.0042,77.0395,9638.0
2023-02-08 13:35:00,87.08,87.11,87.04,87.05,6307.0,77.0484,77.0749,77.013,77.0219,6307.0
2023-02-08 13:40:00,87.05,87.05,87.01,87.04,15254.0,77.0219,77.0219,76.9865,77.013,15254.0
2023-02-08 13:45:00,87.03,87.07,87.03,87.06,12771.0,77.0042,77.0395,77.0042,77.0307,12771.0
2023-02-08 13:50:00,87.05,87.06,87.03,87.03,7889.0,77.0219,77.0307,77.0042,77.0042,7889.0
2023-02-08 13:55:00,87.03,87.08,87.03,87.08,12083.0,77.0042,77.0484,77.0042,77.0484,12083.0
2023-02-08 14:00:00,87.09,87.09,87.04,87.05,18478.0,77.0572,77.0572,77.013,77.0219,18478.0
2023-02-08 14:05:00,87.06,87.08,87.02,87.04,35650.0,77.0307,77.0484,76.9953,77.013,35650.0
2023-02-08 14:10:00,87.04,87.11,87.03,87.08,15715.0,77.013,77.0749,77.0042,77.0484,15715.0
2023-02-08 14:15:00,87.08,87.09,87.04,87.04,40879.0,77.0484,77.0572,77.013,77.013,40879.0
2023-02-08 14:20:00,87.05,87.06,87.01,87.03,108860.0,77.0219,77.0307,76.9865,77.0042,108860.0
2023-02-08 14:25:00,87.02,87.02,86.97,86.98,33983.0,76.9953,76.9953,76.9511,76.9599,33983.0
2023-02-08 14:30:00,86.98,87.0,86.98,87.0,6280.0,76.9599,76.9776,76.9599,76.9776,6280.0
2023-02-08 14:35:00,87.0,87.05,86.99,87.02,90888.0,76.9776,77.0219,76.9688,76.9953,90888.0
2023-02-08 14:40:00,87.02,87.02,86.99,87.02,26236.0,76.9953,76.9953,76.9688,76.9953,26236.0
2023-02-08 14:45:00,87.01,87.01,86.96,86.98,23569.0,76.9865,76.9865,76.9422,76.9599,23569.0
2023-02-08 14:50:00,86.98,87.01,86.98,86.99,93050.0,76.9599,76.9865,76.9599,76.9688,93050.0
2023-02-08 14:55:00,86.99,87.03,86.98,87.0,12330.0,76.9688,77.0042,76.9599,76.9776,12330.0
2023-02-08 15:00:00,87.0,87.02,86.99,87.02,17194.0,76.9776,76.9953,76.9688,76.9953,17194.0
2023-02-08 15:05:00,87.01,87.01,86.97,87.0,129120.0,76.9865,76.9865,76.9511,76.9776,129120.0
2023-02-08 15:10:00,87.0,87.0,86.96,86.98,21409.0,76.9776,76.9776,76.9422,76.9599,21409.0
2023-02-08 15:15:00,86.98,87.0,86.95,86.95,17416.0,76.9599,76.9776,76.9334,76.9334,17416.0
2023-02-08 15:20:00,86.96,87.02,86.95,87.0,16021.0,76.9422,76.9953,76.9334,76.9776,16021.0
2023-02-08 15:25:00,87.01,87.04,87.0,87.03,26671.0,76.9865,77.013,76.9776,77.0042,26671.0
2023-02-08 15:30:00,87.03,87.03,87.0,87.02,31389.0,77.0042,77.0042,76.9776,76.9953,31389.0
2023-02-08 15:35:00,87.02,87.05,87.01,87.05,18372.0,76.9953,77.0219,76.9865,77.0219,18372.0
2023-02-08 15:40:00,87.05,87.07,87.03,87.06,40721.0,77.0219,77.0395,77.0042,77.0307,40721.0
2023-02-08 15:45:00,87.06,87.07,87.0,87.01,98689.0,77.0307,77.0395,76.9776,76.9865,98689.0
2023-02-08 15:50:00,87.0,87.04,87.0,87.02,138858.0,76.9776,77.013,76.9776,76.9953,138858.0
2023-02-08 15:55:00,87.01,87.11,86.99,87.11,102367.0,76.9865,77.0749,76.9688,77.0749,102367.0
2023-02-09 09:30:00,87.53,87.64,87.43,87.5,261330.0,77.4466,77.5439,77.3581,77.42,261330.0
2023-02-09 09:35:00,87.5,87.55,87.43,87.43,238932.0,77.42,77.4643,77.3581,77.3581,238932.0
2023-02-09 09:40:00,87.43,87.45,87.35,87.36,114549.0,77.3581,77.3758,77.2873,77.2961,114549.0
2023-02-09 09:45:00,87.36,87.41,87.33,87.41,93058.0,77.2961,77.3404,77.2696,77.3404,93058.0
2023-02-09 09:50:00,87.41,87.42,87.37,87.38,38094.0,77.3404,77.3492,77.305,77.3138,38094.0
2023-02-09 09:55:00,87.38,87.38,87.28,87.31,13221.0,77.3138,77.3138,77.2254,77.2519,13221.0
2023-02-09 10:00:00,87.31,87.35,87.27,87.29,106613.0,77.2519,77.2873,77.2165,77.2342,106613.0
2023-02-09 10:05:00,87.29,87.32,87.27,87.28,93596.0,77.2342,77.2607,77.2165,77.2254,93596.0
2023-02-09 10:10:00,87.28,87.37,87.26,87.37,113284.0,77.2254,77.305,77.2077,77.305,113284.0
2023-02-09 10:15:00,87.37,87.38,87.3,87.34,16397.0,77.305,77.3138,77.2431,77.2784,16397.0
2023-02-09 10:20:00,87.32,87.32,87.24,87.25,75792.0,77.2607,77.2607,77.19,77.1988,75792.0
2023-02-09 10:25:00,87.24,87.24,87.15,87.16,91866.0,77.19,77.19,77.1103,77.1192,91866.0
2023-02-09 10:30:00,87.16,87.16,87.1,87.15,85037.0,77.1192,77.1192,77.0661,77.1103,85037.0
2023-02-09 10:35:00,87.14,87.15,87.1,87.13,131117.0,77.1015,77.1103,77.0661,77.0926,131117.0
2023-02-09 10:40:00,87.13,87.14,87.02,87.04,93731.0,77.0926,77.1015,76.9953,77.013,93731.0
2023-02-09 10:45:00,87.04,87.12,87.03,87.09,37126.0,77.013,77.0838,77.0042,77.0572,37126.0
2023-02-09 10:50:00,87.09,87.12,87.09,87.09,22092.0,77.0572,77.0838,77.0572,77.0572,22092.0
2023-02-09 10:55:00,87.1,87.15,87.09,87.1,80065.0,77.0661,77.1103,77.0572,77.0661,80065.0
2023-02-09 11:00:00,87.1,87.12,87.04,87.05,37148.0,77.0661,77.0838,77.013,77.0219,37148.0
2023-02-09 11:05:00,87.06,87.06,86.99,87.03,180426.0,77.0307,77.0307,76.9688,77.0042,180426.0
2023-02-09 11:10:00,87.03,87.08,87.02,87.07,17996.0,77.0042,77.0484,76.9953,77.0395,17996.0
2023-02-09 11:15:00,87.08,87.1,87.04,87.08,20333.0,77.0484,77.0661,77.013,77.0484,20333.0
2023-02-09 11:20:00,87.08,87.08,87.03,87.05,26899.0,77.0484,77.0484,77.0042,77.0219,26899.0
2023-02-09 11:25:00,87.05,87.11,87.03,87.09,68184.0,77.0219,77.0749,77.0042,77.0572,68184.0
2023-02-09 11:30:00,87.09,87.11,87.04,87.11,74319.0,77.0572,77.0749,77.013,77.0749,74319.0
2023-02-09 11:35:00,87.11,87.13,87.09,87.12,32487.0,77.0749,77.0926,77.0572,77.0838,32487.0
2023-02-09 11:40:00,87.12,87.16,87.1,87.16,17079.0,77.0838,77.1192,77.0661,77.1192,17079.0
2023-02-09 11:45:00,87.15,87.15,87.09,87.13,20108.0,77.1103,77.1103,77.0572,77.0926,20108.0
2023-02-09 11:50:00,87.13,87.15,87.11,87.14,8567.0,77.0926,77.1103,77.0749,77.1015,8567.0
2023-02-09 11:55:00,87.14,87.2,87.14,87.18,47156.0,77.1015,77.1546,77.1015,77.1369,47156.0
2023-02-09 12:00:00,87.18,87.22,87.17,87.17,26915.0,77.1369,77.1723,77.128,77.128,26915.0
2023-02-09 12:05:00,87.17,87.2,87.16,87.18,13424.0,77.128,77.1546,77.1192,77.1369,13424.0
2023-02-09 12:10:00,87.19,87.2,87.13,87.14,32832.0,77.1457,77.1546,77.0926,77.1015,32832.0
2023-02-09 12:15:00,87.13,87.16,87.1,87.16,24316.0,77.0926,77.1192,77.0661,77.1192,24316.0
2023-02-09 12:20:00,87.16,87.17,87.13,87.15,16149.0,77.1192,77.128,77.0926,77.1103,16149.0
2023-02-09 12:25:00,87.16,87.18,87.12,87.12,10839.0,77.1192,77.1369,77.0838,77.0838,10839.0
2023-02-09 12:30:00,87.12,87.12,87.07,87.08,44537.0,77.0838,77.0838,77.0395,77.0484,44537.0
2023-02-09 12:35:00,87.07,87.08,87.02,87.02,39926.0,77.0395,77.0484,76.9953,76.9953,39926.0
2023-02-09 12:40:00,87.02,87.08,86.96,87.08,74444.0,76.9953,77.0484,76.9422,77.0484,74444.0
2023-02-09 12:45:00,87.06,87.07,87.01,87.04,14414.0,77.0307,77.0395,76.9865,77.013,14414.0
2023-02-09 12:50:00,87.04,87.09,87.04,87.06,11424.0,77.013,77.0572,77.013,77.0307,11424.0
2023-02-09 12:55:00,87.06,87.14,87.06,87.13,15329.0,77.0307,77.1015,77.0307,77.0926,15329.0
2023-02-09 13:00:00,87.12,87.16,86.84,86.89,85018.0,77.0838,77.1192,76.836,76.8803,85018.0
2023-02-09 13:05:00,86.88,86.93,86.88,86.91,75989.0,76.8714,76.9157,76.8714,76.898,75989.0
2023-02-09 13:10:00,86.91,86.95,86.87,86.89,54474.0,76.898,76.9334,76.8626,76.8803,54474.0
2023-02-09 13:15:00,86.89,86.89,86.83,86.87,37556.0,76.8803,76.8803,76.8272,76.8626,37556.0
2023-02-09 13:20:00,86.86,86.89,86.84,86.84,8670.0,76.8537,76.8803,76.836,76.836,8670.0
2023-02-09 13:25:00,86.84,86.89,86.8,86.81,30392.0,76.836,76.8803,76.8007,76.8095,30392.0
2023-02-09 13:30:00,86.8,86.9,86.79,86.88,45600.0,76.8007,76.8891,76.7918,76.8714,45600.0
2023-02-09 13:35:00,86.88,86.89,86.82,86.83,36830.0,76.8714,76.8803,76.8183,76.8272,36830.0
2023-02-09 13:40:00,86.82,86.83,86.76,86.77,65651.0,76.8183,76.8272,76.7653,76.7741,65651.0
2023-02-09 13:45:00,86.77,86.79,86.73,86.77,165665.0,76.7741,76.7918,76.7387,76.7741,165665.0
2023-02-09 13:50:00,86.77,86.79,86.76,86.77,26428.0,76.7741,76.7918,76.7653,76.7741,26428.0
2023-02-09 13:55:00,86.77,86.77,86.7,86.73,8426.0,76.7741,76.7741,76.7122,76.7387,8426.0
2023-02-09 14:00:00,86.73,86.76,86.66,86.68,33615.0,76.7387,76.7653,76.6768,76.6945,33615.0
2023-02-09 14:05:00,86.69,86.74,86.68,86.73,36146.0,76.7033,76.7476,76.6945,76.7387,36146.0
2023-02-09 14:10:00,86.72,86.72,86.67,86.67,32215.0,76.7299,76.7299,76.6856,76.6856,32215.0
2023-02-09 14:15:00,86.67,86.68,86.61,86.64,56110.0,76.6856,76.6945,76.6325,76.6591,56110.0
2023-02-09 14:20:00,86.64,86.65,86.56,86.56,56035.0,76.6591,76.6679,76.5883,76.5883,56035.0
2023-02-09 14:25:00,86.56,86.59,86.54,86.56,171191.0,76.5883,76.6148,76.5706,76.5883,171191.0
2023-02-09 14:30:00,86.55,86.58,86.54,86.57,109035.0,76.5795,76.606,76.5706,76.5971,109035.0
2023-02-09 14:35:00,86.56,86.58,86.54,86.58,40999.0,76.5883,76.606,76.5706,76.606,40999.0
2023-02-09 14:40:00,86.58,86.59,86.55,86.56,137758.0,76.606,76.6148,76.5795,76.5883,137758.0
2023-02-09 14:45:00,86.56,86.57,86.53,86.56,35120.0,76.5883,76.5971,76.5618,76.5883,35120.0
2023-02-09 14:50:00,86.56,86.56,86.51,86.52,44651.0,76.5883,76.5883,76.5441,76.5529,44651.0
2023-02-09 14:55:00,86.51,86.52,86.48,86.49,48915.0,76.5441,76.5529,76.5175,76.5264,48915.0
2023-02-09 15:00:00,86.48,86.49,86.42,86.45,62912.0,76.5175,76.5264,76.4644,76.491,62912.0
2023-02-09 15:05:00,86.45,86.52,86.45,86.52,72352.0,76.491,76.5529,76.491,76.5529,72352.0
2023-02-09 15:10:00,86.51,86.52,86.5,86.51,54793.0,76.5441,76.5529,76.5352,76.5441,54793.0
2023-02-09 15:15:00,86.5,86.53,86.49,86.51,114362.0,76.5352,76.5618,76.5264,76.5441,114362.0
2023-02-09 15:20:00,86.52,86.53,86.44,86.45,65338.0,76.5529,76.5618,76.4821,76.491,65338.0
2023-02-09 15:25:00,86.45,86.46,86.42,86.43,100006.0,76.491,76.4998,76.4644,76.4733,100006.0
2023-02-09 15:30:00,86.43,86.43,86.39,86.4,116832.0,76.4733,76.4733,76.4379,76.4467,116832.0
2023-02-09 15:35:00,86.4,86.45,86.39,86.42,119451.0,76.4467,76.491,76.4379,76.4644,119451.0
2023-02-09 15:40:00,86.43,86.49,86.43,86.48,53668.0,76.4733,76.5264,76.4733,76.5175,53668.0
2023-02-09 15:45:00,86.48,86.52,86.46,86.52,75260.0,76.5175,76.5529,76.4998,76.5529,75260.0
2023-02-09 15:50:00,86.52,86.62,86.48,86.55,317803.0,76.5529,76.6414,76.5175,76.5795,317803.0
2023-02-09 15:55:00,86.55,86.57,86.51,86.55,298999.0,76.5795,76.5971,76.5441,76.5795,298999.0
2023-02-10 09:30:00,86.3,86.34,86.21,86.27,315953.0,76.3583,76.3936,76.2786,76.3317,315953.0
2023-02-10 09:35:00,86.27,86.28,86.22,86.23,114974.0,76.3317,76.3406,76.2875,76.2963,114974.0
2023-02-10 09:40:00,86.23,86.24,86.06,86.08,1427847.0,76.2963,76.3052,76.1459,76.1636,1427847.0
2023-02-10 09:45:00,86.07,86.1,86.01,86.05,502943.0,76.1547,76.1813,76.1017,76.1371,502943.0
2023-02-10 09:50:00,86.05,86.09,86.01,86.06,333861.0,76.1371,76.1724,76.1017,76.1459,333861.0
2023-02-10 09:55:00,86.06,86.18,86.05,86.12,776518.0,76.1459,76.2521,76.1371,76.199,776518.0
2023-02-10 10:00:00,86.13,86.13,85.98,85.99,194330.0,76.2078,76.2078,76.0751,76.084,194330.0
2023-02-10 10:05:00,86.0,86.12,86.0,86.08,127971.0,76.0928,76.199,76.0928,76.1636,127971.0
2023-02-10 10:10:00,86.08,86.16,86.06,86.12,158016.0,76.1636,76.2344,76.1459,76.199,158016.0
2023-02-10 10:15:00,86.12,86.15,86.05,86.07,225635.0,76.199,76.2255,76.1371,76.1547,225635.0
2023-02-10 10:20:00,86.07,86.09,86.02,86.06,124384.0,76.1547,76.1724,76.1105,76.1459,124384.0
2023-02-10 10:25:00,86.06,86.07,85.94,85.96,117743.0,76.1459,76.1547,76.0397,76.0574,117743.0
2023-02-10 10:30:00,85.96,85.99,85.91,85.92,63506.0,76.0574,76.084,76.0132,76.022,63506.0
2023-02-10 10:35:00,85.92,85.93,85.89,85.9,195179.0,76.022,76.0309,75.9955,76.0043,195179.0
2023-02-10 10:40:00,85.89,85.91,85.84,85.9,106140.0,75.9955,76.0132,75.9512,76.0043,106140.0
2023-02-10 10:45:00,85.9,85.9,85.85,85.88,111028.0,76.0043,76.0043,75.9601,75.9866,111028.0
2023-02-10 10:50:00,85.88,85.88,85.76,85.77,315850.0,75.9866,75.9866,75.8805,75.8893,315850.0
2023-02-10 10:55:00,85.77,85.78,85.68,85.7,286813.0,75.8893,75.8982,75.8097,75.8274,286813.0
2023-02-10 11:00:00,85.69,85.71,85.66,85.7,321655.0,75.8185,75.8362,75.792,75.8274,321655.0
2023-02-10 11:05:00,85.7,85.77,85.69,85.75,210173.0,75.8274,75.8893,75.8185,75.8716,210173.0
2023-02-10 11:10:00,85.76,85.76,85.67,85.69,102226.0,75.8805,75.8805,75.8008,75.8185,102226.0
2023-02-10 11:15:00,85.7,85.7,85.67,85.69,109235.0,75.8274,75.8274,75.8008,75.8185,109235.0
2023-02-10 11:20:00,85.7,85.72,85.68,85.7,189357.0,75.8274,75.8451,75.8097,75.8274,189357.0
2023-02-10 11:25:00,85.7,85.73,85.67,85.73,205452.0,75.8274,75.8539,75.8008,75.8539,205452.0
2023-02-10 11:30:00,85.74,85.77,85.74,85.75,110588.0,75.8628,75.8893,75.8628,75.8716,110588.0
2023-02-10 11:35:00,85.75,85.75,85.7,85.7,83639.0,75.8716,75.8716,75.8274,75.8274,83639.0
2023-02-10 11:40:00,85.71,85.8,85.7,85.77,178924.0,75.8362,75.9159,75.8274,75.8893,178924.0
2023-02-10 11:45:00,85.77,85.8,85.76,85.78,102193.0,75.8893,75.9159,75.8805,75.8982,102193.0
2023-02-10 11:50:00,85.79,85.79,85.74,85.76,8717.0,75.907,75.907,75.8628,75.8805,8717.0
2023-02-10 11:55:00,85.76,85.78,85.68,85.7,110681.0,75.8805,75.8982,75.8097,75.8274,110681.0
2023-02-10 12:00:00,85.7,85.71,85.65,85.65,71911.0,75.8274,75.8362,75.7831,75.7831,71911.0
2023-02-10 12:05:00,85.65,85.66,85.55,85.58,121548.0,75.7831,75.792,75.6947,75.7212,121548.0
2023-02-10 12:10:00,85.58,85.59,85.55,85.59,72614.0,75.7212,75.73,75.6947,75.73,72614.0
2023-02-10 12:15:00,85.59,85.6,85.57,85.58,53980.0,75.73,75.7389,75.7123,75.7212,53980.0
2023-02-10 12:20:00,85.59,85.62,85.58,85.61,31534.0,75.73,75.7566,75.7212,75.7477,31534.0
2023-02-10 12:25:00,85.61,85.64,85.6,85.64,84410.0,75.7477,75.7743,75.7389,75.7743,84410.0
2023-02-10 12:30:00,85.63,85.74,85.63,85.72,46496.0,75.7654,75.8628,75.7654,75.8451,46496.0
2023-02-10 12:35:00,85.73,85.77,85.73,85.75,121739.0,75.8539,75.8893,75.8539,75.8716,121739.0
2023-02-10 12:40:00,85.74,85.76,85.72,85.75,174944.0,75.8628,75.8805,75.8451,75.8716,174944.0
2023-02-10 12:45:00,85.75,85.76,85.72,85.72,31159.0,75.8716,75.8805,75.8451,75.8451,31159.0
2023-02-10 12:50:00,85.72,85.75,85.71,85.75,23123.0,75.8451,75.8716,75.8362,75.8716,23123.0
2023-02-10 12:55:00,85.76,85.76,85.73,85.75,26725.0,75.8805,75.8805,75.8539,75.8716,26725.0
2023-02-10 13:00:00,85.76,85.78,85.72,85.72,159356.0,75.8805,75.8982,75.8451,75.8451,159356.0
2023-02-10 13:05:00,85.72,85.74,85.72,85.73,12678.0,75.8451,75.8628,75.8451,75.8539,12678.0
2023-02-10 13:10:00,85.73,85.75,85.71,85.72,22527.0,75.8539,75.8716,75.8362,75.8451,22527.0
2023-02-10 13:15:00,85.72,85.76,85.72,85.75,10411.0,75.8451,75.8805,75.8451,75.8716,10411.0
2023-02-10 13:20:00,85.76,85.77,85.74,85.74,15782.0,75.8805,75.8893,75.8628,75.8628,15782.0
2023-02-10 13:25:00,85.75,85.77,85.73,85.75,48193.0,75.8716,75.8893,75.8539,75.8716,48193.0
2023-02-10 13:30:00,85.75,85.77,85.73,85.77,24437.0,75.8716,75.8893,75.8539,75.8893,24437.0
2023-02-10 13:35:00,85.77,85.82,85.76,85.82,46352.0,75.8893,75.9335,75.8805,75.9335,46352.0
2023-02-10 13:40:00,85.81,85.81,85.76,85.76,92513.0,75.9247,75.9247,75.8805,75.8805,92513.0
2023-02-10 13:45:00,85.76,85.8,85.75,85.8,7626.0,75.8805,75.9159,75.8716,75.9159,7626.0
2023-02-10 13:50:00,85.8,85.8,85.77,85.79,18667.0,75.9159,75.9159,75.8893,75.907,18667.0
2023-02-10 13:55:00,85.79,85.79,85.74,85.77,111520.0,75.907,75.907,75.8628,75.8893,111520.0
2023-02-10 14:00:00,85.76,85.77,85.71,85.72,56989.0,75.8805,75.8893,75.8362,75.8451,56989.0
2023-02-10 14:05:00,85.72,85.73,85.7,85.7,24608.0,75.8451,75.8539,75.8274,75.8274,24608.0
2023-02-10 14:10:00,85.7,85.71,85.68,85.7,38798.0,75.8274,75.8362,75.8097,75.8274,38798.0
2023-02-10 14:15:00,85.7,85.75,85.69,85.74,36037.0,75.8274,75.8716,75.8185,75.8628,36037.0
2023-02-10 14:20:00,85.73,85.74,85.71,85.72,8733.0,75.8539,75.8628,75.8362,75.8451,8733.0
2023-02-10 14:25:00,85.71,85.73,85.7,85.71,14136.0,75.8362,75.8539,75.8274,75.8362,14136.0
2023-02-10 14:30:00,85.72,85.74,85.7,85.73,13175.0,75.8451,75.8628,75.8274,75.8539,13175.0
2023-02-10 14:35:00,85.73,85.76,85.73,85.76,18972.0,75.8539,75.8805,75.8539,75.8805,18972.0
2023-02-10 14:40:00,85.76,85.77,85.73,85.76,20228.0,75.8805,75.8893,75.8539,75.8805,20228.0
2023-02-10 14:45:00,85.76,85.76,85.75,85.76,13476.0,75.8805,75.8805,75.8716,75.8805,13476.0
2023-02-10 14:50:00,85.76,85.76,85.72,85.74,29734.0,75.8805,75.8805,75.8451,75.8628,29734.0
2023-02-10 14:55:00,85.74,85.78,85.74,85.76,16959.0,75.8628,75.8982,75.8628,75.8805,16959.0
2023-02-10 15:00:00,85.76,85.78,85.75,85.76,96872.0,75.8805,75.8982,75.8716,75.8805,96872.0
2023-02-10 15:05:00,85.76,85.79,85.75,85.76,22411.0,75.8805,75.907,75.8716,75.8805,22411.0
2023-02-10 15:10:00,85.77,85.79,85.75,85.76,13578.0,75.8893,75.907,75.8716,75.8805,13578.0
2023-02-10 15:15:00,85.76,85.79,85.75,85.79,24106.0,75.8805,75.907,75.8716,75.907,24106.0
2023-02-10 15:20:00,85.78,85.78,85.76,85.76,18823.0,75.8982,75.8982,75.8805,75.8805,18823.0
2023-02-10 15:25:00,85.75,85.79,85.75,85.76,18085.0,75.8716,75.907,75.8716,75.8805,18085.0
2023-02-10 15:30:00,85.77,85.77,85.74,85.75,72966.0,75.8893,75.8893,75.8628,75.8716,72966.0
2023-02-10 15:35:00,85.74,85.78,85.74,85.77,24286.0,75.8628,75.8982,75.8628,75.8893,24286.0
2023-02-10 15:40:00,85.77,85.77,85.74,85.75,60894.0,75.8893,75.8893,75.8628,75.8716,60894.0
2023-02-10 15:45:00,85.76,85.83,85.75,85.83,45234.0,75.8805,75.9424,75.8716,75.9424,45234.0
2023-02-10 15:50:00,85.82,85.89,85.81,85.88,72757.0,75.9335,75.9955,75.9247,75.9866,72757.0
2023-02-10 15:55:00,85.88,85.92,85.87,85.87,107076.0,75.9866,76.022,75.9778,75.9778,107076.0
2023-02-13 09:30:00,86.11,86.11,86.01,86.07,63260.0,76.1901,76.1901,76.1017,76.1547,63260.0
2023-02-13 09:35:00,86.07,86.12,86.04,86.09,112114.0,76.1547,76.199,76.1282,76.1724,112114.0
2023-02-13 09:40:00,86.09,86.13,85.93,85.95,585796.0,76.1724,76.2078,76.0309,76.0486,585796.0
2023-02-13 09:45:00,85.96,86.03,85.86,85.9,480982.0,76.0574,76.1194,75.9689,76.0043,480982.0
2023-02-13 09:50:00,85.91,86.08,85.91,86.08,91356.0,76.0132,76.1636,76.0132,76.1636,91356.0
2023-02-13 09:55:00,86.09,86.24,86.09,86.21,164224.0,76.1724,76.3052,76.1724,76.2786,164224.0
2023-02-13 10:00:00,86.22,86.25,86.18,86.2,117832.0,76.2875,76.314,76.2521,76.2698,117832.0
2023-02-13 10:05:00,86.2,86.2,86.11,86.12,94652.0,76.2698,76.2698,76.1901,76.199,94652.0
2023-02-13 10:10:00,86.12,86.16,86.1,86.12,65552.0,76.199,76.2344,76.1813,76.199,65552.0
2023-02-13 10:15:00,86.12,86.13,86.06,86.11,187528.0,76.199,76.2078,76.1459,76.1901,187528.0
2023-02-13 10:20:00,86.12,86.16,86.1,86.13,38108.0,76.199,76.2344,76.1813,76.2078,38108.0
2023-02-13 10:25:00,86.13,86.18,86.12,86.18,49550.0,76.2078,76.2521,76.199,76.2521,49550.0
2023-02-13 10:30:00,86.19,86.21,86.15,86.2,50194.0,76.2609,76.2786,76.2255,76.2698,50194.0
2023-02-13 10:35:00,86.2,86.22,86.15,86.15,19407.0,76.2698,76.2875,76.2255,76.2255,19407.0
2023-02-13 10:40:00,86.16,86.16,86.08,86.09,58864.0,76.2344,76.2344,76.1636,76.1724,58864.0
2023-02-13 10:45:00,86.09,86.1,86.05,86.09,137461.0,76.1724,76.1813,76.1371,76.1724,137461.0
2023-02-13 10:50:00,86.09,86.12,86.07,86.08,33379.0,76.1724,76.199,76.1547,76.1636,33379.0
2023-02-13 10:55:00,86.08,86.1,86.05,86.05,126336.0,76.1636,76.1813,76.1371,76.1371,126336.0
2023-02-13 11:00:00,86.05,86.07,86.02,86.02,115598.0,76.1371,76.1547,76.1105,76.1105,115598.0
2023-02-13 11:05:00,86.03,86.04,85.99,85.99,73913.0,76.1194,76.1282,76.084,76.084,73913.0
2023-02-13 11:10:00,85.98,86.01,85.94,86.0,182077.0,76.0751,76.1017,76.0397,76.0928,182077.0
2023-02-13 11:15:00,86.0,86.03,85.99,86.02,120980.0,76.0928,76.1194,76.084,76.1105,120980.0
2023-02-13 11:20:00,86.02,86.03,85.99,86.0,28223.0,76.1105,76.1194,76.084,76.0928,28223.0
2023-02-13 11:25:00,86.0,86.04,85.99,86.03,455501.0,76.0928,76.1282,76.084,76.1194,455501.0
2023-02-13 11:30:00,86.03,86.05,85.99,86.0,69953.0,76.1194,76.1371,76.084,76.0928,69953.0
2023-02-13 11:35:00,86.0,86.01,85.97,86.01,124936.0,76.0928,76.1017,76.0663,76.1017,124936.0
2023-02-13 11:40:00,86.02,86.06,86.0,86.06,69629.0,76.1105,76.1459,76.0928,76.1459,69629.0
2023-02-13 11:45:00,86.06,86.09,86.05,86.08,95281.0,76.1459,76.1724,76.1371,76.1636,95281.0
2023-02-13 11:50:00,86.09,86.09,86.01,86.04,33371.0,76.1724,76.1724,76.1017,76.1282,33371.0
2023-02-13 11:55:00,86.03,86.08,86.02,86.07,13968.0,76.1194,76.1636,76.1105,76.1547,13968.0
2023-02-13 12:00:00,86.07,86.08,86.01,86.02,101113.0,76.1547,76.1636,76.1017,76.1105,101113.0
2023-02-13 12:05:00,86.02,86.03,85.99,86.0,62658.0,76.1105,76.1194,76.084,76.0928,62658.0
2023-02-13 12:10:00,86.0,86.01,85.98,85.98,64049.0,76.0928,76.1017,76.0751,76.0751,64049.0
2023-02-13 12:15:00,85.98,85.99,85.96,85.97,74964.0,76.0751,76.084,76.0574,76.0663,74964.0
2023-02-13 12:20:00,85.97,86.01,85.96,86.0,41561.0,76.0663,76.1017,76.0574,76.0928,41561.0
2023-02-13 12:25:00,85.99,86.06,85.98,86.02,42656.0,76.084,76.1459,76.0751,76.1105,42656.0
2023-02-13 12:30:00,86.03,86.04,86.0,86.03,22311.0,76.1194,76.1282,76.0928,76.1194,22311.0
2023-02-13 12:35:00,86.03,86.04,86.02,86.03,10127.0,76.1194,76.1282,76.1105,76.1194,10127.0
2023-02-13 12:40:00,86.02,86.05,86.02,86.04,14358.0,76.1105,76.1371,76.1105,76.1282,14358.0
2023-02-13 12:45:00,86.04,86.08,86.04,86.07,7457.0,76.1282,76.1636,76.1282,76.1547,7457.0
2023-02-13 12:50:00,86.08,86.08,86.04,86.05,35087.0,76.1636,76.1636,76.1282,76.1371,35087.0
2023-02-13 12:55:00,86.04,86.04,86.02,86.03,3900.0,76.1282,76.1282,76.1105,76.1194,3900.0
2023-02-13 13:00:00,86.03,86.06,86.03,86.04,15448.0,76.1194,76.1459,76.1194,76.1282,15448.0
2023-02-13 13:05:00,86.04,86.05,86.01,86.04,7047.0,76.1282,76.1371,76.1017,76.1282,7047.0
2023-02-13 13:10:00,86.03,86.04,86.01,86.03,23920.0,76.1194,76.1282,76.1017,76.1194,23920.0
2023-02-13 13:15:00,86.03,86.04,86.01,86.02,20492.0,76.1194,76.1282,76.1017,76.1105,20492.0
2023-02-13 13:20:00,86.01,86.06,86.01,86.05,172222.0,76.1017,76.1459,76.1017,76.1371,172222.0
2023-02-13 13:25:00,86.06,86.09,86.05,86.08,11500.0,76.1459,76.1724,76.1371,76.1636,11500.0
2023-02-13 13:30:00,86.08,86.11,86.08,86.09,8955.0,76.1636,76.1901,76.1636,76.1724,8955.0
2023-02-13 13:35:00,86.09,86.1,86.07,86.08,9576.0,76.1724,76.1813,76.1547,76.1636,9576.0
2023-02-13 13:40:00,86.08,86.1,86.06,86.06,12143.0,76.1636,76.1813,76.1459,76.1459,12143.0
2023-02-13 13:45:00,86.07,86.12,86.06,86.1,19760.0,76.1547,76.199,76.1459,76.1813,19760.0
2023-02-13 13:50:00,86.11,86.12,86.11,86.11,82231.0,76.1901,76.199,76.1901,76.1901,82231.0
2023-02-13 13:55:00,86.11,86.12,86.1,86.11,8530.0,76.1901,76.199,76.1813,76.1901,8530.0
2023-02-13 14:00:00,86.1,86.13,86.1,86.12,34624.0,76.1813,76.2078,76.1813,76.199,34624.0
2023-02-13 14:05:00,86.12,86.12,86.09,86.09,16178.0,76.199,76.199,76.1724,76.1724,16178.0
2023-02-13 14:10:00,86.09,86.1,86.08,86.09,19308.0,76.1724,76.1813,76.1636,76.1724,19308.0
2023-02-13 14:15:00,86.08,86.1,86.08,86.1,6459.0,76.1636,76.1813,76.1636,76.1813,6459.0
2023-02-13 14:20:00,86.09,86.1,86.06,86.06,14286.0,76.1724,76.1813,76.1459,76.1459,14286.0
2023-02-13 14:25:00,86.06,86.07,86.04,86.05,13568.0,76.1459,76.1547,76.1282,76.1371,13568.0
2023-02-13 14:30:00,86.05,86.07,86.02,86.03,83374.0,76.1371,76.1547,76.1105,76.1194,83374.0
2023-02-13 14:35:00,86.04,86.07,86.03,86.06,99284.0,76.1282,76.1547,76.1194,76.1459,99284.0
2023-02-13 14:40:00,86.06,86.06,86.02,86.05,35247.0,76.1459,76.1459,76.1105,76.1371,35247.0
2023-02-13 14:45:00,86.05,86.05,86.01,86.03,10893.0,76.1371,76.1371,76.1017,76.1194,10893.0
2023-02-13 14:50:00,86.04,86.05,86.02,86.04,25591.0,76.1282,76.1371,76.1105,76.1282,25591.0
2023-02-13 14:55:00,86.05,86.05,86.03,86.04,31676.0,76.1371,76.1371,76.1194,76.1282,31676.0
2023-02-13 15:00:00,86.05,86.05,86.02,86.04,32355.0,76.1371,76.1371,76.1105,76.1282,32355.0
2023-02-13 15:05:00,86.04,86.04,86.02,86.03,40888.0,76.1282,76.1282,76.1105,76.1194,40888.0
2023-02-13 15:10:00,86.03,86.08,86.02,86.05,43871.0,76.1194,76.1636,76.1105,76.1371,43871.0
2023-02-13 15:15:00,86.05,86.05,85.99,86.04,22853.0,76.1371,76.1371,76.084,76.1282,22853.0
2023-02-13 15:20:00,86.04,86.04,86.0,86.01,21848.0,76.1282,76.1282,76.0928,76.1017,21848.0
2023-02-13 15:25:00,86.01,86.02,86.0,86.01,56475.0,76.1017,76.1105,76.0928,76.1017,56475.0
2023-02-13 15:30:00,86.01,86.05,86.0,86.05,86830.0,76.1017,76.1371,76.0928,76.1371,86830.0
2023-02-13 15:35:00,86.05,86.06,86.0,86.02,143975.0,76.1371,76.1459,76.0928,76.1105,143975.0
2023-02-13 15:40:00,86.02,86.08,86.01,86.06,70282.0,76.1105,76.1636,76.1017,76.1459,70282.0
2023-02-13 15:45:00,86.06,86.06,85.99,86.0,76247.0,76.1459,76.1459,76.084,76.0928,76247.0
2023-02-13 15:50:00,86.0,86.0,85.97,85.98,151149.0,76.0928,76.0928,76.0663,76.0751,151149.0
2023-02-13 15:55:00,85.98,86.09,85.97,86.09,210578.0,76.0751,76.1724,76.0663,76.1724,210578.0
2023-02-14 09:30:00,86.2,86.28,85.81,85.84,424861.0,76.2698,76.3406,75.9247,75.9512,424861.0
2023-02-14 09:35:00,85.84,85.91,85.8,85.88,726229.0,75.9512,76.0132,75.9159,75.9866,726229.0
2023-02-14 09:40:00,85.87,86.0,85.86,85.9,594582.0,75.9778,76.0928,75.9689,76.0043,594582.0
2023-02-14 09:45:00,85.92,86.15,85.92,86.08,394259.0,76.022,76.2255,76.022,76.1636,394259.0
2023-02-14 09:50:00,86.08,86.1,86.0,86.07,142848.0,76.1636,76.1813,76.0928,76.1547,142848.0
2023-02-14 09:55:00,86.08,86.24,86.07,86.17,109215.0,76.1636,76.3052,76.1547,76.2432,109215.0
2023-02-14 10:00:00,86.18,86.21,86.13,86.15,148888.0,76.2521,76.2786,76.2078,76.2255,148888.0
2023-02-14 10:05:00,86.15,86.2,86.13,86.2,95287.0,76.2255,76.2698,76.2078,76.2698,95287.0
2023-02-14 10:10:00,86.19,86.37,86.17,86.3,64226.0,76.2609,76.4202,76.2432,76.3583,64226.0
2023-02-14 10:15:00,86.3,86.33,86.25,86.26,175434.0,76.3583,76.3848,76.314,76.3229,175434.0
2023-02-14 10:20:00,86.25,86.3,86.18,86.2,313952.0,76.314,76.3583,76.2521,76.2698,313952.0
2023-02-14 10:25:00,86.2,86.21,86.04,86.04,81993.0,76.2698,76.2786,76.1282,76.1282,81993.0
2023-02-14 10:30:00,86.05,86.11,85.99,86.03,88500.0,76.1371,76.1901,76.084,76.1194,88500.0
2023-02-14 10:35:00,86.02,86.03,85.89,85.89,103497.0,76.1105,76.1194,75.9955,75.9955,103497.0
2023-02-14 10:40:00,85.89,86.11,85.89,86.04,383039.0,75.9955,76.1901,75.9955,76.1282,383039.0
2023-02-14 10:45:00,86.04,86.11,85.91,86.06,388811.0,76.1282,76.1901,76.0132,76.1459,388811.0
2023-02-14 10:50:00,86.05,86.08,86.01,86.07,158260.0,76.1371,76.1636,76.1017,76.1547,158260.0
2023-02-14 10:55:00,86.08,86.09,86.01,86.02,597840.0,76.1636,76.1724,76.1017,76.1105,597840.0
2023-02-14 11:00:00,86.02,86.14,86.01,86.13,260011.0,76.1105,76.2167,76.1017,76.2078,260011.0
2023-02-14 11:05:00,86.13,86.14,86.11,86.12,161346.0,76.2078,76.2167,76.1901,76.199,161346.0
2023-02-14 11:10:00,86.13,86.14,86.06,86.08,117743.0,76.2078,76.2167,76.1459,76.1636,117743.0
2023-02-14 11:15:00,86.08,86.1,86.06,86.08,233791.0,76.1636,76.1813,76.1459,76.1636,233791.0
2023-02-14 11:20:00,86.08,86.11,86.06,86.07,209359.0,76.1636,76.1901,76.1459,76.1547,209359.0
2023-02-14 11:25:00,86.08,86.08,85.83,85.84,581067.0,76.1636,76.1636,75.9424,75.9512,581067.0
2023-02-14 11:30:00,85.85,85.88,85.8,85.86,145336.0,75.9601,75.9866,75.9159,75.9689,145336.0
2023-02-14 11:35:00,85.86,85.89,85.79,85.83,285142.0,75.9689,75.9955,75.907,75.9424,285142.0
2023-02-14 11:40:00,85.83,85.88,85.8,85.84,75409.0,75.9424,75.9866,75.9159,75.9512,75409.0
2023-02-14 11:45:00,85.84,85.84,85.73,85.79,1111971.0,75.9512,75.9512,75.8539,75.907,1111971.0
2023-02-14 11:50:00,85.8,85.8,85.72,85.77,158091.0,75.9159,75.9159,75.8451,75.8893,158091.0
2023-02-14 11:55:00,85.76,85.82,85.74,85.81,38864.0,75.8805,75.9335,75.8628,75.9247,38864.0
2023-02-14 12:00:00,85.8,85.88,85.78,85.87,105737.0,75.9159,75.9866,75.8982,75.9778,105737.0
2023-02-14 12:05:00,85.86,85.91,85.85,85.9,149289.0,75.9689,76.0132,75.9601,76.0043,149289.0
2023-02-14 12:10:00,85.91,85.98,85.9,85.98,136179.0,76.0132,76.0751,76.0043,76.0751,136179.0
2023-02-14 12:15:00,85.98,85.99,85.93,85.96,90713.0,76.0751,76.084,76.0309,76.0574,90713.0
2023-02-14 12:20:00,85.95,85.99,85.93,85.93,19995.0,76.0486,76.084,76.0309,76.0309,19995.0
2023-02-14 12:25:00,85.94,86.01,85.93,85.98,55124.0,76.0397,76.1017,76.0309,76.0751,55124.0
2023-02-14 12:30:00,85.96,86.04,85.96,86.03,46030.0,76.0574,76.1282,76.0574,76.1194,46030.0
2023-02-14 12:35:00,86.05,86.05,86.0,86.01,4969.0,76.1371,76.1371,76.0928,76.1017,4969.0
2023-02-14 12:40:00,86.01,86.03,85.98,85.98,41761.0,76.1017,76.1194,76.0751,76.0751,41761.0
2023-02-14 12:45:00,85.98,86.01,85.97,85.99,21275.0,76.0751,76.1017,76.0663,76.084,21275.0
2023-02-14 12:50:00,85.96,86.0,85.96,85.99,11192.0,76.0574,76.0928,76.0574,76.084,11192.0
2023-02-14 12:55:00,85.98,86.03,85.98,86.03,19859.0,76.0751,76.1194,76.0751,76.1194,19859.0
2023-02-14 13:00:00,86.03,86.16,86.03,86.14,63391.0,76.1194,76.2344,76.1194,76.2167,63391.0
2023-02-14 13:05:00,86.14,86.2,86.13,86.17,89546.0,76.2167,76.2698,76.2078,76.2432,89546.0
2023-02-14 13:10:00,86.17,86.22,86.13,86.22,140830.0,76.2432,76.2875,76.2078,76.2875,140830.0
2023-02-14 13:15:00,86.22,86.25,86.16,86.16,106874.0,76.2875,76.314,76.2344,76.2344,106874.0
2023-02-14 13:20:00,86.17,86.21,86.11,86.11,106949.0,76.2432,76.2786,76.1901,76.1901,106949.0
2023-02-14 13:25:00,86.12,86.14,86.1,86.13,43937.0,76.199,76.2167,76.1813,76.2078,43937.0
2023-02-14 13:30:00,86.13,86.17,86.1,86.17,16203.0,76.2078,76.2432,76.1813,76.2432,16203.0
2023-02-14 13:35:00,86.17,86.2,86.14,86.18,53914.0,76.2432,76.2698,76.2167,76.2521,53914.0
2023-02-14 13:40:00,86.19,86.2,86.11,86.12,13541.0,76.2609,76.2698,76.1901,76.199,13541.0
2023-02-14 13:45:00,86.14,86.17,86.13,86.17,5234.0,76.2167,76.2432,76.2078,76.2432,5234.0
2023-02-14 13:50:00,86.17,86.19,86.14,86.18,66542.0,76.2432,76.2609,76.2167,76.2521,66542.0
2023-02-14 13:55:00,86.18,86.21,86.15,86.15,6271.0,76.2521,76.2786,76.2255,76.2255,6271.0
2023-02-14 14:00:00,86.13,86.19,86.12,86.16,15484.0,76.2078,76.2609,76.199,76.2344,15484.0
2023-02-14 14:05:00,86.12,86.12,86.05,86.09,20184.0,76.199,76.199,76.1371,76.1724,20184.0
2023-02-14 14:10:00,86.09,86.13,86.09,86.13,14422.0,76.1724,76.2078,76.1724,76.2078,14422.0
2023-02-14 14:15:00,86.13,86.15,86.12,86.15,23064.0,76.2078,76.2255,76.199,76.2255,23064.0
2023-02-14 14:20:00,86.14,86.15,86.11,86.14,44333.0,76.2167,76.2255,76.1901,76.2167,44333.0
2023-02-14 14:25:00,86.14,86.2,86.14,86.18,42790.0,76.2167,76.2698,76.2167,76.2521,42790.0
2023-02-14 14:30:00,86.19,86.26,86.19,86.26,43259.0,76.2609,76.3229,76.2609,76.3229,43259.0
2023-02-14 14:35:00,86.27,86.27,86.24,86.25,39015.0,76.3317,76.3317,76.3052,76.314,39015.0
2023-02-14 14:40:00,86.24,86.26,86.24,86.24,6028.0,76.3052,76.3229,76.3052,76.3052,6028.0
2023-02-14 14:45:00,86.23,86.24,86.22,86.22,13101.0,76.2963,76.3052,76.2875,76.2875,13101.0
2023-02-14 14:50:00,86.23,86.24,86.21,86.24,12845.0,76.2963,76.3052,76.2786,76.3052,12845.0
2023-02-14 14:55:00,86.24,86.26,86.22,86.23,39543.0,76.3052,76.3229,76.2875,76.2963,39543.0
2023-02-14 15:00:00,86.23,86.23,86.2,86.22,22986.0,76.2963,76.2963,76.2698,76.2875,22986.0
2023-02-14 15:05:00,86.22,86.22,86.18,86.18,34595.0,76.2875,76.2875,76.2521,76.2521,34595.0
2023-02-14 15:10:00,86.18,86.21,86.16,86.17,29954.0,76.2521,76.2786,76.2344,76.2432,29954.0
2023-02-14 15:15:00,86.19,86.2,86.17,86.19,14241.0,76.2609,76.2698,76.2432,76.2609,14241.0
2023-02-14 15:20:00,86.18,86.2,86.18,86.2,27780.0,76.2521,76.2698,76.2521,76.2698,27780.0
2023-02-14 15:25:00,86.2,86.21,86.17,86.21,27978.0,76.2698,76.2786,76.2432,76.2786,27978.0
2023-02-14 15:30:00,86.21,86.26,86.21,86.24,22176.0,76.2786,76.3229,76.2786,76.3052,22176.0
2023-02-14 15:35:00,86.24,86.26,86.23,86.24,90826.0,76.3052,76.3229,76.2963,76.3052,90826.0
2023-02-14 15:40:00,86.23,86.27,86.22,86.26,27121.0,76.2963,76.3317,76.2875,76.3229,27121.0
2023-02-14 15:45:00,86.26,86.26,86.22,86.22,42507.0,76.3229,76.3229,76.2875,76.2875,42507.0
2023-02-14 15:50:00,86.21,86.26,86.2,86.25,164191.0,76.2786,76.3229,76.2698,76.314,164191.0
2023-02-14 15:55:00,86.26,86.27,86.15,86.18,222649.0,76.3229,76.3317,76.2255,76.2521,222649.0
2023-02-15 09:30:00,85.9,85.95,85.77,85.92,147104.0,76.0043,76.0486,75.8893,76.022,147104.0
2023-02-15 09:35:00,85.88,85.96,85.88,85.96,257579.0,75.9866,76.0574,75.9866,76.0574,257579.0
2023-02-15 09:40:00,85.97,86.02,85.93,85.98,105441.0,76.0663,76.1105,76.0309,76.0751,105441.0
2023-02-15 09:45:00,85.97,86.03,85.95,86.0,25162.0,76.0663,76.1194,76.0486,76.0928,25162.0
2023-02-15 09:50:00,86.01,86.01,85.92,85.95,434610.0,76.1017,76.1017,76.022,76.0486,434610.0
2023-02-15 09:55:00,85.95,85.97,85.91,85.95,411584.0,76.0486,76.0663,76.0132,76.0486,411584.0
2023-02-15 10:00:00,85.95,86.02,85.94,86.02,59581.0,76.0486,76.1105,76.0397,76.1105,59581.0
2023-02-15 10:05:00,86.01,86.03,85.94,85.96,46097.0,76.1017,76.1194,76.0397,76.0574,46097.0
2023-02-15 10:10:00,85.97,86.02,85.95,85.98,101213.0,76.0663,76.1105,76.0486,76.0751,101213.0
2023-02-15 10:15:00,85.98,86.03,85.96,86.03,36234.0,76.0751,76.1194,76.0574,76.1194,36234.0
2023-02-15 10:20:00,86.04,86.06,86.0,86.01,140291.0,76.1282,76.1459,76.0928,76.1017,140291.0
2023-02-15 10:25:00,86.01,86.04,85.98,85.98,38202.0,76.1017,76.1282,76.0751,76.0751,38202.0
2023-02-15 10:30:00,85.98,86.01,85.96,85.98,68270.0,76.0751,76.1017,76.0574,76.0751,68270.0
2023-02-15 10:35:00,85.99,86.02,85.96,86.0,109398.0,76.084,76.1105,76.0574,76.0928,109398.0
2023-02-15 10:40:00,86.0,86.01,85.9,85.9,148801.0,76.0928,76.1017,76.0043,76.0043,148801.0
2023-02-15 10:45:00,85.9,85.93,85.87,85.89,39550.0,76.0043,76.0309,75.9778,75.9955,39550.0
2023-02-15 10:50:00,85.88,85.92,85.85,85.88,92511.0,75.9866,76.022,75.9601,75.9866,92511.0
2023-02-15 10:55:00,85.89,85.89,85.77,85.8,171807.0,75.9955,75.9955,75.8893,75.9159,171807.0
2023-02-15 11:00:00,85.8,85.85,85.77,85.85,424077.0,75.9159,75.9601,75.8893,75.9601,424077.0
2023-02-15 11:05:00,85.85,85.9,85.81,85.83,155803.0,75.9601,76.0043,75.9247,75.9424,155803.0
2023-02-15 11:10:00,85.83,85.83,85.8,85.82,62324.0,75.9424,75.9424,75.9159,75.9335,62324.0
2023-02-15 11:15:00,85.82,85.82,85.74,85.77,108260.0,75.9335,75.9335,75.8628,75.8893,108260.0
2023-02-15 11:20:00,85.78,85.78,85.74,85.76,35069.0,75.8982,75.8982,75.8628,75.8805,35069.0
2023-02-15 11:25:00,85.76,85.81,85.75,85.81,58986.0,75.8805,75.9247,75.8716,75.9247,58986.0
2023-02-15 11:30:00,85.81,85.82,85.76,85.78,48697.0,75.9247,75.9335,75.8805,75.8982,48697.0
2023-02-15 11:35:00,85.78,85.85,85.77,85.84,39204.0,75.8982,75.9601,75.8893,75.9512,39204.0
2023-02-15 11:40:00,85.84,85.9,85.83,85.89,86720.0,75.9512,76.0043,75.9424,75.9955,86720.0
2023-02-15 11:45:00,85.9,85.93,85.87,85.92,79682.0,76.0043,76.0309,75.9778,76.022,79682.0
2023-02-15 11:50:00,85.93,85.94,85.86,85.87,40512.0,76.0309,76.0397,75.9689,75.9778,40512.0
2023-02-15 11:55:00,85.87,85.88,85.81,85.83,68314.0,75.9778,75.9866,75.9247,75.9424,68314.0
2023-02-15 12:00:00,85.83,85.86,85.79,85.79,47048.0,75.9424,75.9689,75.907,75.907,47048.0
2023-02-15 12:05:00,85.81,85.81,85.74,85.79,43663.0,75.9247,75.9247,75.8628,75.907,43663.0
2023-02-15 12:10:00,85.79,85.81,85.77,85.78,31514.0,75.907,75.9247,75.8893,75.8982,31514.0
2023-02-15 12:15:00,85.78,85.79,85.76,85.76,24416.0,75.8982,75.907,75.8805,75.8805,24416.0
2023-02-15 12:20:00,85.75,85.75,85.72,85.73,34180.0,75.8716,75.8716,75.8451,75.8539,34180.0
2023-02-15 12:25:00,85.74,85.79,85.72,85.72,38045.0,75.8628,75.907,75.8451,75.8451,38045.0
2023-02-15 12:30:00,85.72,85.74,85.68,85.69,95617.0,75.8451,75.8628,75.8097,75.8185,95617.0
2023-02-15 12:35:00,85.7,85.74,85.69,85.72,90973.0,75.8274,75.8628,75.8185,75.8451,90973.0
2023-02-15 12:40:00,85.72,85.78,85.71,85.77,108789.0,75.8451,75.8982,75.8362,75.8893,108789.0
2023-02-15 12:45:00,85.77,85.79,85.76,85.79,39977.0,75.8893,75.907,75.8805,75.907,39977.0
2023-02-15 12:50:00,85.79,85.84,85.78,85.84,60105.0,75.907,75.9512,75.8982,75.9512,60105.0
2023-02-15 12:55:00,85.83,85.87,85.8,85.86,55054.0,75.9424,75.9778,75.9159,75.9689,55054.0
2023-02-15 13:00:00,85.85,85.87,85.83,85.84,31527.0,75.9601,75.9778,75.9424,75.9512,31527.0
2023-02-15 13:05:00,85.83,85.85,85.8,85.84,61127.0,75.9424,75.9601,75.9159,75.9512,61127.0
2023-02-15 13:10:00,85.84,85.85,85.84,85.84,24514.0,75.9512,75.9601,75.9512,75.9512,24514.0
2023-02-15 13:15:00,85.84,85.85,85.8,85.84,52093.0,75.9512,75.9601,75.9159,75.9512,52093.0
2023-02-15 13:20:00,85.84,85.86,85.82,85.86,23885.0,75.9512,75.9689,75.9335,75.9689,23885.0
2023-02-15 13:25:00,85.85,85.86,85.83,85.84,29207.0,75.9601,75.9689,75.9424,75.9512,29207.0
2023-02-15 13:30:00,85.84,85.84,85.77,85.77,82284.0,75.9512,75.9512,75.8893,75.8893,82284.0
2023-02-15 13:35:00,85.77,85.79,85.76,85.77,73367.0,75.8893,75.907,75.8805,75.8893,73367.0
2023-02-15 13:40:00,85.77,85.8,85.76,85.8,66694.0,75.8893,75.9159,75.8805,75.9159,66694.0
2023-02-15 13:45:00,85.8,85.83,85.8,85.83,25461.0,75.9159,75.9424,75.9159,75.9424,25461.0
2023-02-15 13:50:00,85.83,85.83,85.8,85.82,43588.0,75.9424,75.9424,75.9159,75.9335,43588.0
2023-02-15 13:55:00,85.83,85.84,85.8,85.82,63746.0,75.9424,75.9512,75.9159,75.9335,63746.0
2023-02-15 14:00:00,85.82,85.86,85.82,85.85,34865.0,75.9335,75.9689,75.9335,75.9601,34865.0
2023-02-15 14:05:00,85.85,85.9,85.85,85.89,37767.0,75.9601,76.0043,75.9601,75.9955,37767.0
2023-02-15 14:10:00,85.9,85.9,85.86,85.88,19445.0,76.0043,76.0043,75.9689,75.9866,19445.0
2023-02-15 14:15:00,85.89,85.91,85.88,85.91,26201.0,75.9955,76.0132,75.9866,76.0132,26201.0
2023-02-15 14:20:00,85.9,85.92,85.89,85.9,15678.0,76.0043,76.022,75.9955,76.0043,15678.0
2023-02-15 14:25:00,85.9,85.9,85.88,85.9,43369.0,76.0043,76.0043,75.9866,76.0043,43369.0
2023-02-15 14:30:00,85.9,85.9,85.84,85.86,20511.0,76.0043,76.0043,75.9512,75.9689,20511.0
2023-02-15 14:35:00,85.86,85.88,85.85,85.88,30076.0,75.9689,75.9866,75.9601,75.9866,30076.0
2023-02-15 14:40:00,85.88,85.89,85.86,85.87,11184.0,75.9866,75.9955,75.9689,75.9778,11184.0
2023-02-15 14:45:00,85.88,85.88,85.83,85.83,42689.0,75.9866,75.9866,75.9424,75.9424,42689.0
2023-02-15 14:50:00,85.83,85.87,85.83,85.86,35102.0,75.9424,75.9778,75.9424,75.9689,35102.0
2023-02-15 14:55:00,85.88,85.88,85.84,85.86,21560.0,75.9866,75.9866,75.9512,75.9689,21560.0
2023-02-15 15:00:00,85.87,85.89,85.84,85.87,196187.0,75.9778,75.9955,75.9512,75.9778,196187.0
2023-02-15 15:05:00,85.87,85.89,85.86,85.88,70609.0,75.9778,75.9955,75.9689,75.9866,70609.0
2023-02-15 15:10:00,85.89,85.89,85.83,85.84,92542.0,75.9955,75.9955,75.9424,75.9512,92542.0
2023-02-15 15:15:00,85.84,85.85,85.79,85.8,68020.0,75.9512,75.9601,75.907,75.9159,68020.0
2023-02-15 15:20:00,85.81,85.83,85.8,85.83,107851.0,75.9247,75.9424,75.9159,75.9424,107851.0
2023-02-15 15:25:00,85.84,85.87,85.83,85.86,44614.0,75.9512,75.9778,75.9424,75.9689,44614.0
2023-02-15 15:30:00,85.86,85.86,85.85,85.86,55214.0,75.9689,75.9689,75.9601,75.9689,55214.0
2023-02-15 15:35:00,85.86,85.87,85.85,85.86,42979.0,75.9689,75.9778,75.9601,75.9689,42979.0
2023-02-15 15:40:00,85.86,85.88,85.85,85.86,47872.0,75.9689,75.9866,75.9601,75.9689,47872.0
2023-02-15 15:45:00,85.86,85.87,85.85,85.86,104819.0,75.9689,75.9778,75.9601,75.9689,104819.0
2023-02-15 15:50:00,85.86,85.89,85.85,85.86,74024.0,75.9689,75.9955,75.9601,75.9689,74024.0
2023-02-15 15:55:00,85.86,85.92,85.85,85.9,168500.0,75.9689,76.022,75.9601,76.0043,168500.0
2023-02-16 09:30:00,85.69,85.69,85.47,85.5,225386.0,75.8185,75.8185,75.6239,75.6504,225386.0
2023-02-16 09:35:00,85.5,85.56,85.4,85.54,95299.0,75.6504,75.7035,75.5619,75.6858,95299.0
2023-02-16 09:40:00,85.52,85.56,85.44,85.46,104279.0,75.6681,75.7035,75.5973,75.615,104279.0
2023-02-16 09:45:00,85.45,85.51,85.43,85.48,84994.0,75.6062,75.6593,75.5885,75.6327,84994.0
2023-02-16 09:50:00,85.48,85.5,85.45,85.47,213684.0,75.6327,75.6504,75.6062,75.6239,213684.0
2023-02-16 09:55:00,85.47,85.5,85.43,85.47,197419.0,75.6239,75.6504,75.5885,75.6239,197419.0
2023-02-16 10:00:00,85.45,85.52,85.45,85.48,96582.0,75.6062,75.6681,75.6062,75.6327,96582.0
2023-02-16 10:05:00,85.47,85.47,85.42,85.44,196703.0,75.6239,75.6239,75.5796,75.5973,196703.0
2023-02-16 10:10:00,85.44,85.57,85.43,85.56,133393.0,75.5973,75.7123,75.5885,75.7035,133393.0
2023-02-16 10:15:00,85.56,85.62,85.51,85.6,146743.0,75.7035,75.7566,75.6593,75.7389,146743.0
2023-02-16 10:20:00,85.61,85.64,85.58,85.61,235028.0,75.7477,75.7743,75.7212,75.7477,235028.0
2023-02-16 10:25:00,85.62,85.66,85.61,85.64,137766.0,75.7566,75.792,75.7477,75.7743,137766.0
2023-02-16 10:30:00,85.65,85.7,85.64,85.7,47383.0,75.7831,75.8274,75.7743,75.8274,47383.0
2023-02-16 10:35:00,85.71,85.74,85.67,85.72,112275.0,75.8362,75.8628,75.8008,75.8451,112275.0
2023-02-16 10:40:00,85.71,85.71,85.62,85.63,121284.0,75.8362,75.8362,75.7566,75.7654,121284.0
2023-02-16 10:45:00,85.63,85.68,85.62,85.67,69361.0,75.7654,75.8097,75.7566,75.8008,69361.0
2023-02-16 10:50:00,85.67,85.68,85.62,85.64,207441.0,75.8008,75.8097,75.7566,75.7743,207441.0
2023-02-16 10:55:00,85.64,85.69,85.63,85.69,15722.0,75.7743,75.8185,75.7654,75.8185,15722.0
2023-02-16 11:00:00,85.69,85.69,85.64,85.65,224345.0,75.8185,75.8185,75.7743,75.7831,224345.0
2023-02-16 11:05:00,85.65,85.68,85.61,85.68,28832.0,75.7831,75.8097,75.7477,75.8097,28832.0
2023-02-16 11:10:00,85.67,85.69,85.65,85.69,25211.0,75.8008,75.8185,75.7831,75.8185,25211.0
2023-02-16 11:15:00,85.69,85.69,85.65,85.67,39756.0,75.8185,75.8185,75.7831,75.8008,39756.0
2023-02-16 11:20:00,85.67,85.71,85.66,85.71,15200.0,75.8008,75.8362,75.792,75.8362,15200.0
2023-02-16 11:25:00,85.71,85.73,85.69,85.73,100649.0,75.8362,75.8539,75.8185,75.8539,100649.0
2023-02-16 11:30:00,85.73,85.76,85.7,85.73,175127.0,75.8539,75.8805,75.8274,75.8539,175127.0
2023-02-16 11:35:00,85.72,85.75,85.71,85.73,24985.0,75.8451,75.8716,75.8362,75.8539,24985.0
2023-02-16 11:40:00,85.73,85.78,85.73,85.75,138351.0,75.8539,75.8982,75.8539,75.8716,138351.0
2023-02-16 11:45:00,85.76,85.81,85.76,85.81,31930.0,75.8805,75.9247,75.8805,75.9247,31930.0
2023-02-16 11:50:00,85.81,85.81,85.73,85.74,73567.0,75.9247,75.9247,75.8539,75.8628,73567.0
2023-02-16 11:55:00,85.73,85.75,85.73,85.73,25420.0,75.8539,75.8716,75.8539,75.8539,25420.0
2023-02-16 12:00:00,85.74,85.75,85.68,85.69,28764.0,75.8628,75.8716,75.8097,75.8185,28764.0
2023-02-16 12:05:00,85.69,85.71,85.68,85.7,53752.0,75.8185,75.8362,75.8097,75.8274,53752.0
2023-02-16 12:10:00,85.7,85.72,85.7,85.7,197289.0,75.8274,75.8451,75.8274,75.8274,197289.0
2023-02-16 12:15:00,85.7,85.71,85.62,85.62,140167.0,75.8274,75.8362,75.7566,75.7566,140167.0
2023-02-16 12:20:00,85.62,85.73,85.62,85.73,43809.0,75.7566,75.8539,75.7566,75.8539,43809.0
2023-02-16 12:25:00,85.73,85.74,85.7,85.7,18655.0,75.8539,75.8628,75.8274,75.8274,18655.0
2023-02-16 12:30:00,85.7,85.73,85.69,85.73,25488.0,75.8274,75.8539,75.8185,75.8539,25488.0
2023-02-16 12:35:00,85.73,85.74,85.65,85.66,495209.0,75.8539,75.8628,75.7831,75.792,495209.0
2023-02-16 12:40:00,85.67,85.73,85.66,85.73,139409.0,75.8008,75.8539,75.792,75.8539,139409.0
2023-02-16 12:45:00,85.73,85.75,85.71,85.73,15748.0,75.8539,75.8716,75.8362,75.8539,15748.0
2023-02-16 12:50:00,85.73,85.73,85.67,85.68,37336.0,75.8539,75.8539,75.8008,75.8097,37336.0
2023-02-16 12:55:00,85.68,85.68,85.63,85.63,30171.0,75.8097,75.8097,75.7654,75.7654,30171.0
2023-02-16 13:00:00,85.63,85.66,85.61,85.62,53132.0,75.7654,75.792,75.7477,75.7566,53132.0
2023-02-16 13:05:00,85.62,85.67,85.61,85.64,43003.0,75.7566,75.8008,75.7477,75.7743,43003.0
2023-02-16 13:10:00,85.64,85.64,85.59,85.59,17092.0,75.7743,75.7743,75.73,75.73,17092.0
2023-02-16 13:15:00,85.59,85.61,85.56,85.58,24633.0,75.73,75.7477,75.7035,75.7212,24633.0
2023-02-16 13:20:00,85.59,85.59,85.56,85.58,23784.0,75.73,75.73,75.7035,75.7212,23784.0
2023-02-16 13:25:00,85.58,85.6,85.55,85.56,32646.0,75.7212,75.7389,75.6947,75.7035,32646.0
2023-02-16 13:30:00,85.56,85.64,85.55,85.63,27287.0,75.7035,75.7743,75.6947,75.7654,27287.0
2023-02-16 13:35:00,85.64,85.71,85.63,85.71,23600.0,75.7743,75.8362,75.7654,75.8362,23600.0
2023-02-16 13:40:00,85.72,85.72,85.69,85.7,60192.0,75.8451,75.8451,75.8185,75.8274,60192.0
2023-02-16 13:45:00,85.7,85.7,85.64,85.67,20478.0,75.8274,75.8274,75.7743,75.8008,20478.0
2023-02-16 13:50:00,85.67,85.69,85.65,85.69,14713.0,75.8008,75.8185,75.7831,75.8185,14713.0
2023-02-16 13:55:00,85.69,85.71,85.67,85.69,20322.0,75.8185,75.8362,75.8008,75.8185,20322.0
2023-02-16 14:00:00,85.69,85.75,85.69,85.75,25570.0,75.8185,75.8716,75.8185,75.8716,25570.0
2023-02-16 14:05:00,85.75,85.76,85.72,85.72,44543.0,75.8716,75.8805,75.8451,75.8451,44543.0
2023-02-16 14:10:00,85.72,85.73,85.68,85.7,30958.0,75.8451,75.8539,75.8097,75.8274,30958.0
2023-02-16 14:15:00,85.7,85.71,85.68,85.7,15579.0,75.8274,75.8362,75.8097,75.8274,15579.0
2023-02-16 14:20:00,85.7,85.71,85.66,85.67,37850.0,75.8274,75.8362,75.792,75.8008,37850.0
2023-02-16 14:25:00,85.67,85.7,85.65,85.66,20565.0,75.8008,75.8274,75.7831,75.792,20565.0
2023-02-16 14:30:00,85.66,85.69,85.65,85.69,12690.0,75.792,75.8185,75.7831,75.8185,12690.0
2023-02-16 14:35:00,85.69,85.73,85.68,85.72,37169.0,75.8185,75.8539,75.8097,75.8451,37169.0
2023-02-16 14:40:00,85.72,85.73,85.7,85.72,79531.0,75.8451,75.8539,75.8274,75.8451,79531.0
2023-02-16 14:45:00,85.73,85.74,85.71,85.71,58639.0,75.8539,75.8628,75.8362,75.8362,58639.0
2023-02-16 14:50:00,85.72,85.74,85.7,85.73,31346.0,75.8451,75.8628,75.8274,75.8539,31346.0
2023-02-16 14:55:00,85.72,85.73,85.7,85.7,29560.0,75.8451,75.8539,75.8274,75.8274,29560.0
2023-02-16 15:00:00,85.71,85.71,85.68,85.7,87129.0,75.8362,75.8362,75.8097,75.8274,87129.0
2023-02-16 15:05:00,85.69,85.7,85.55,85.62,182165.0,75.8185,75.8274,75.6947,75.7566,182165.0
2023-02-16 15:10:00,85.62,85.65,85.58,85.59,56003.0,75.7566,75.7831,75.7212,75.73,56003.0
2023-02-16 15:15:00,85.59,85.59,85.54,85.54,115889.0,75.73,75.73,75.6858,75.6858,115889.0
2023-02-16 15:20:00,85.54,85.56,85.49,85.51,61324.0,75.6858,75.7035,75.6416,75.6593,61324.0
2023-02-16 15:25:00,85.51,85.53,85.45,85.47,32070.0,75.6593,75.677,75.6062,75.6239,32070.0
2023-02-16 15:30:00,85.46,85.46,85.39,85.42,102305.0,75.615,75.615,75.5531,75.5796,102305.0
2023-02-16 15:35:00,85.42,85.48,85.41,85.45,45184.0,75.5796,75.6327,75.5708,75.6062,45184.0
2023-02-16 15:40:00,85.45,85.45,85.42,85.43,65579.0,75.6062,75.6062,75.5796,75.5885,65579.0
2023-02-16 15:45:00,85.43,85.44,85.37,85.38,132329.0,75.5885,75.5973,75.5354,75.5442,132329.0
2023-02-16 15:50:00,85.38,85.39,85.33,85.34,180268.0,75.5442,75.5531,75.5,75.5088,180268.0
2023-02-16 15:55:00,85.34,85.38,85.32,85.35,248717.0,75.5088,75.5442,75.4911,75.5177,248717.0
2023-02-17 09:30:00,85.11,85.15,85.05,85.11,167111.0,75.3053,75.3407,75.2523,75.3053,167111.0
2023-02-17 09:35:00,85.11,85.17,85.07,85.08,75869.0,75.3053,75.3584,75.2699,75.2788,75869.0
2023-02-17 09:40:00,85.07,85.09,85.04,85.07,93160.0,75.2699,75.2876,75.2434,75.2699,93160.0
2023-02-17 09:45:00,85.06,85.11,85.04,85.11,232345.0,75.2611,75.3053,75.2434,75.3053,232345.0
2023-02-17 09:50:00,85.11,85.11,85.01,85.04,401031.0,75.3053,75.3053,75.2169,75.2434,401031.0
2023-02-17 09:55:00,85.04,85.06,85.0,85.05,177487.0,75.2434,75.2611,75.208,75.2523,177487.0
2023-02-17 10:00:00,85.06,85.17,85.05,85.17,229263.0,75.2611,75.3584,75.2523,75.3584,229263.0
2023-02-17 10:05:00,85.17,85.17,85.09,85.1,160770.0,75.3584,75.3584,75.2876,75.2965,160770.0
2023-02-17 10:10:00,85.11,85.17,85.09,85.13,230087.0,75.3053,75.3584,75.2876,75.323,230087.0
2023-02-17 10:15:00,85.13,85.28,85.13,85.28,241213.0,75.323,75.4558,75.323,75.4558,241213.0
2023-02-17 10:20:00,85.27,85.31,85.24,85.25,397994.0,75.4469,75.4823,75.4204,75.4292,397994.0
2023-02-17 10:25:00,85.25,85.26,85.17,85.18,211262.0,75.4292,75.4381,75.3584,75.3673,211262.0
2023-02-17 10:30:00,85.17,85.24,85.17,85.23,136725.0,75.3584,75.4204,75.3584,75.4115,136725.0
2023-02-17 10:35:00,85.23,85.28,85.23,85.23,213503.0,75.4115,75.4558,75.4115,75.4115,213503.0
2023-02-17 10:40:00,85.23,85.24,85.12,85.13,204781.0,75.4115,75.4204,75.3142,75.323,204781.0
2023-02-17 10:45:00,85.13,85.13,85.09,85.1,102133.0,75.323,75.323,75.2876,75.2965,102133.0
2023-02-17 10:50:00,85.1,85.16,85.09,85.09,146356.0,75.2965,75.3496,75.2876,75.2876,146356.0
2023-02-17 10:55:00,85.09,85.1,85.07,85.08,84226.0,75.2876,75.2965,75.2699,75.2788,84226.0
2023-02-17 11:00:00,85.08,85.09,85.02,85.07,65171.0,75.2788,75.2876,75.2257,75.2699,65171.0
2023-02-17 11:05:00,85.09,85.11,85.05,85.07,81160.0,75.2876,75.3053,75.2523,75.2699,81160.0
2023-02-17 11:10:00,85.07,85.1,85.05,85.06,12538.0,75.2699,75.2965,75.2523,75.2611,12538.0
2023-02-17 11:15:00,85.05,85.1,85.04,85.07,190184.0,75.2523,75.2965,75.2434,75.2699,190184.0
2023-02-17 11:20:00,85.06,85.07,85.03,85.06,50439.0,75.2611,75.2699,75.2346,75.2611,50439.0
2023-02-17 11:25:00,85.06,85.09,85.03,85.05,25475.0,75.2611,75.2876,75.2346,75.2523,25475.0
2023-02-17 11:30:00,85.05,85.11,85.05,85.1,68866.0,75.2523,75.3053,75.2523,75.2965,68866.0
2023-02-17 11:35:00,85.1,85.17,85.09,85.16,191570.0,75.2965,75.3584,75.2876,75.3496,191570.0
2023-02-17 11:40:00,85.16,85.16,85.11,85.11,226648.0,75.3496,75.3496,75.3053,75.3053,226648.0
2023-02-17 11:45:00,85.11,85.11,85.09,85.1,215980.0,75.3053,75.3053,75.2876,75.2965,215980.0
2023-02-17 11:50:00,85.09,85.12,85.08,85.09,221514.0,75.2876,75.3142,75.2788,75.2876,221514.0
2023-02-17 11:55:00,85.09,85.13,85.08,85.09,248096.0,75.2876,75.323,75.2788,75.2876,248096.0
2023-02-17 12:00:00,85.09,85.21,85.09,85.19,11363.0,75.2876,75.3938,75.2876,75.3761,11363.0
2023-02-17 12:05:00,85.19,85.22,85.18,85.22,24121.0,75.3761,75.4027,75.3673,75.4027,24121.0
2023-02-17 12:10:00,85.22,85.3,85.21,85.3,34918.0,75.4027,75.4735,75.3938,75.4735,34918.0
2023-02-17 12:15:00,85.3,85.32,85.25,85.25,94525.0,75.4735,75.4911,75.4292,75.4292,94525.0
2023-02-17 12:20:00,85.25,85.26,85.22,85.23,174200.0,75.4292,75.4381,75.4027,75.4115,174200.0
2023-02-17 12:25:00,85.23,85.27,85.22,85.24,69573.0,75.4115,75.4469,75.4027,75.4204,69573.0
2023-02-17 12:30:00,85.24,85.24,85.22,85.23,17670.0,75.4204,75.4204,75.4027,75.4115,17670.0
2023-02-17 12:35:00,85.23,85.25,85.2,85.21,56236.0,75.4115,75.4292,75.385,75.3938,56236.0
2023-02-17 12:40:00,85.22,85.22,85.2,85.22,8969.0,75.4027,75.4027,75.385,75.4027,8969.0
2023-02-17 12:45:00,85.22,85.25,85.19,85.2,83472.0,75.4027,75.4292,75.3761,75.385,83472.0
2023-02-17 12:50:00,85.2,85.21,85.17,85.17,27528.0,75.385,75.3938,75.3584,75.3584,27528.0
2023-02-17 12:55:00,85.18,85.2,85.17,85.17,12193.0,75.3673,75.385,75.3584,75.3584,12193.0
2023-02-17 13:00:00,85.17,85.18,85.15,85.18,10579.0,75.3584,75.3673,75.3407,75.3673,10579.0
2023-02-17 13:05:00,85.19,85.22,85.18,85.22,47533.0,75.3761,75.4027,75.3673,75.4027,47533.0
2023-02-17 13:10:00,85.22,85.24,85.19,85.2,14236.0,75.4027,75.4204,75.3761,75.385,14236.0
2023-02-17 13:15:00,85.2,85.23,85.2,85.2,9998.0,75.385,75.4115,75.385,75.385,9998.0
2023-02-17 13:20:00,85.2,85.22,85.17,85.22,15488.0,75.385,75.4027,75.3584,75.4027,15488.0
2023-02-17 13:25:00,85.23,85.25,85.22,85.23,11760.0,75.4115,75.4292,75.4027,75.4115,11760.0
2023-02-17 13:30:00,85.22,85.23,85.19,85.22,23563.0,75.4027,75.4115,75.3761,75.4027,23563.0
2023-02-17 13:35:00,85.23,85.24,85.2,85.23,26768.0,75.4115,75.4204,75.385,75.4115,26768.0
2023-02-17 13:40:00,85.22,85.24,85.21,85.23,13761.0,75.4027,75.4204,75.3938,75.4115,13761.0
2023-02-17 13:45:00,85.23,85.24,85.2,85.23,80172.0,75.4115,75.4204,75.385,75.4115,80172.0
2023-02-17 13:50:00,85.23,85.24,85.21,85.21,96199.0,75.4115,75.4204,75.3938,75.3938,96199.0
2023-02-17 13:55:00,85.21,85.21,85.18,85.2,77292.0,75.3938,75.3938,75.3673,75.385,77292.0
2023-02-17 14:00:00,85.21,85.25,85.2,85.25,44722.0,75.3938,75.4292,75.385,75.4292,44722.0
2023-02-17 14:05:00,85.25,85.25,85.22,85.23,34296.0,75.4292,75.4292,75.4027,75.4115,34296.0
2023-02-17 14:10:00,85.23,85.23,85.17,85.17,68905.0,75.4115,75.4115,75.3584,75.3584,68905.0
2023-02-17 14:15:00,85.17,85.2,85.17,85.17,33074.0,75.3584,75.385,75.3584,75.3584,33074.0
2023-02-17 14:20:00,85.17,85.23,85.17,85.23,47574.0,75.3584,75.4115,75.3584,75.4115,47574.0
2023-02-17 14:25:00,85.23,85.25,85.21,85.22,58475.0,75.4115,75.4292,75.3938,75.4027,58475.0
2023-02-17 14:30:00,85.22,85.25,85.21,85.24,26432.0,75.4027,75.4292,75.3938,75.4204,26432.0
2023-02-17 14:35:00,85.23,85.25,85.2,85.23,73441.0,75.4115,75.4292,75.385,75.4115,73441.0
2023-02-17 14:40:00,85.23,85.24,85.17,85.19,162784.0,75.4115,75.4204,75.3584,75.3761,162784.0
2023-02-17 14:45:00,85.18,85.24,85.18,85.23,19764.0,75.3673,75.4204,75.3673,75.4115,19764.0
2023-02-17 14:50:00,85.23,85.27,85.23,85.27,23888.0,75.4115,75.4469,75.4115,75.4469,23888.0
2023-02-17 14:55:00,85.27,85.31,85.26,85.3,33869.0,75.4469,75.4823,75.4381,75.4735,33869.0
2023-02-17 15:00:00,85.3,85.34,85.29,85.32,37971.0,75.4735,75.5088,75.4646,75.4911,37971.0
2023-02-17 15:05:00,85.32,85.34,85.29,85.34,22380.0,75.4911,75.5088,75.4646,75.5088,22380.0
2023-02-17 15:10:00,85.34,85.36,85.32,85.34,40424.0,75.5088,75.5265,75.4911,75.5088,40424.0
2023-02-17 15:15:00,85.33,85.35,85.29,85.3,20181.0,75.5,75.5177,75.4646,75.4735,20181.0
2023-02-17 15:20:00,85.3,85.32,85.29,85.32,46272.0,75.4735,75.4911,75.4646,75.4911,46272.0
2023-02-17 15:25:00,85.32,85.34,85.28,85.31,29654.0,75.4911,75.5088,75.4558,75.4823,29654.0
2023-02-17 15:30:00,85.3,85.34,85.28,85.34,30529.0,75.4735,75.5088,75.4558,75.5088,30529.0
2023-02-17 15:35:00,85.34,85.37,85.33,85.34,32042.0,75.5088,75.5354,75.5,75.5088,32042.0
2023-02-17 15:40:00,85.34,85.37,85.33,85.37,52136.0,75.5088,75.5354,75.5,75.5354,52136.0
2023-02-17 15:45:00,85.37,85.39,85.35,85.36,116224.0,75.5354,75.5531,75.5177,75.5265,116224.0
2023-02-17 15:50:00,85.37,85.44,85.34,85.34,146995.0,75.5354,75.5973,75.5088,75.5088,146995.0
2023-02-17 15:55:00,85.34,85.41,85.34,85.39,82059.0,75.5088,75.5708,75.5088,75.5531,82059.0
2023-02-21 09:30:00,84.7,84.75,84.5,84.57,475489.0,74.9426,74.9868,74.7656,74.8275,475489.0
2023-02-21 09:35:00,84.56,84.58,84.5,84.55,108368.0,74.8187,74.8364,74.7656,74.8098,108368.0
2023-02-21 09:40:00,84.56,84.57,84.55,84.56,52682.0,74.8187,74.8275,74.8098,74.8187,52682.0
2023-02-21 09:45:00,84.56,84.56,84.27,84.27,231071.0,74.8187,74.8187,74.5621,74.5621,231071.0
2023-02-21 09:50:00,84.27,84.32,84.24,84.32,127297.0,74.5621,74.6063,74.5356,74.6063,127297.0
2023-02-21 09:55:00,84.31,84.34,84.27,84.28,123360.0,74.5975,74.624,74.5621,74.571,123360.0
2023-02-21 10:00:00,84.28,84.35,84.25,84.31,90209.0,74.571,74.6329,74.5444,74.5975,90209.0
2023-02-21 10:05:00,84.32,84.43,84.3,84.35,183049.0,74.6063,74.7037,74.5886,74.6329,183049.0
2023-02-21 10:10:00,84.36,84.45,84.36,84.42,252663.0,74.6417,74.7214,74.6417,74.6948,252663.0
2023-02-21 10:15:00,84.43,84.43,84.37,84.41,205529.0,74.7037,74.7037,74.6506,74.686,205529.0
2023-02-21 10:20:00,84.41,84.43,84.39,84.4,90832.0,74.686,74.7037,74.6683,74.6771,90832.0
2023-02-21 10:25:00,84.4,84.41,84.36,84.37,37665.0,74.6771,74.686,74.6417,74.6506,37665.0
2023-02-21 10:30:00,84.36,84.5,84.36,84.49,123058.0,74.6417,74.7656,74.6417,74.7568,123058.0
2023-02-21 10:35:00,84.48,84.51,84.46,84.47,45034.0,74.7479,74.7745,74.7302,74.7391,45034.0
2023-02-21 10:40:00,84.48,84.56,84.47,84.55,84505.0,74.7479,74.8187,74.7391,74.8098,84505.0
2023-02-21 10:45:00,84.55,84.58,84.53,84.54,139879.0,74.8098,74.8364,74.7922,74.801,139879.0
2023-02-21 10:50:00,84.52,84.57,84.47,84.47,135904.0,74.7833,74.8275,74.7391,74.7391,135904.0
2023-02-21 10:55:00,84.47,84.48,84.45,84.45,66496.0,74.7391,74.7479,74.7214,74.7214,66496.0
2023-02-21 11:00:00,84.45,84.47,84.42,84.42,26395.0,74.7214,74.7391,74.6948,74.6948,26395.0
2023-02-21 11:05:00,84.41,84.42,84.4,84.41,23105.0,74.686,74.6948,74.6771,74.686,23105.0
2023-02-21 11:10:00,84.41,84.42,84.4,84.42,70336.0,74.686,74.6948,74.6771,74.6948,70336.0
2023-02-21 11:15:00,84.41,84.42,84.39,84.4,34518.0,74.686,74.6948,74.6683,74.6771,34518.0
2023-02-21 11:20:00,84.41,84.45,84.4,84.45,13507.0,74.686,74.7214,74.6771,74.7214,13507.0
2023-02-21 11:25:00,84.44,84.47,84.4,84.42,28582.0,74.7125,74.7391,74.6771,74.6948,28582.0
2023-02-21 11:30:00,84.42,84.45,84.4,84.44,69256.0,74.6948,74.7214,74.6771,74.7125,69256.0
2023-02-21 11:35:00,84.44,84.49,84.43,84.43,184161.0,74.7125,74.7568,74.7037,74.7037,184161.0
2023-02-21 11:40:00,84.42,84.43,84.41,84.41,74879.0,74.6948,74.7037,74.686,74.686,74879.0
2023-02-21 11:45:00,84.41,84.43,84.4,84.42,44192.0,74.686,74.7037,74.6771,74.6948,44192.0
2023-02-21 11:50:00,84.41,84.44,84.4,84.43,113996.0,74.686,74.7125,74.6771,74.7037,113996.0
2023-02-21 11:55:00,84.43,84.43,84.4,84.42,19942.0,74.7037,74.7037,74.6771,74.6948,19942.0
2023-02-21 12:00:00,84.41,84.42,84.4,84.42,7184.0,74.686,74.6948,74.6771,74.6948,7184.0
2023-02-21 12:05:00,84.42,84.43,84.4,84.42,12091.0,74.6948,74.7037,74.6771,74.6948,12091.0
2023-02-21 12:10:00,84.42,84.43,84.4,84.42,8470.0,74.6948,74.7037,74.6771,74.6948,8470.0
2023-02-21 12:15:00,84.41,84.43,84.4,84.43,3536.0,74.686,74.7037,74.6771,74.7037,3536.0
2023-02-21 12:20:00,84.42,84.43,84.38,84.39,20345.0,74.6948,74.7037,74.6594,74.6683,20345.0
2023-02-21 12:25:00,84.38,84.39,84.36,84.39,12729.0,74.6594,74.6683,74.6417,74.6683,12729.0
2023-02-21 12:30:00,84.38,84.39,84.37,84.38,6578.0,74.6594,74.6683,74.6506,74.6594,6578.0
2023-02-21 12:35:00,84.38,84.39,84.35,84.38,20423.0,74.6594,74.6683,74.6329,74.6594,20423.0
2023-02-21 12:40:00,84.38,84.39,84.36,84.37,6340.0,74.6594,74.6683,74.6417,74.6506,6340.0
2023-02-21 12:45:00,84.36,84.37,84.36,84.37,4385.0,74.6417,74.6506,74.6417,74.6506,4385.0
2023-02-21 12:50:00,84.38,84.39,84.37,84.39,13699.0,74.6594,74.6683,74.6506,74.6683,13699.0
2023-02-21 12:55:00,84.39,84.39,84.37,84.37,4534.0,74.6683,74.6683,74.6506,74.6506,4534.0
2023-02-21 13:00:00,84.37,84.37,84.29,84.3,167738.0,74.6506,74.6506,74.5798,74.5886,167738.0
2023-02-21 13:05:00,84.29,84.32,84.28,84.29,22045.0,74.5798,74.6063,74.571,74.5798,22045.0
2023-02-21 13:10:00,84.29,84.3,84.27,84.27,45591.0,74.5798,74.5886,74.5621,74.5621,45591.0
2023-02-21 13:15:00,84.27,84.28,84.24,84.25,44779.0,74.5621,74.571,74.5356,74.5444,44779.0
2023-02-21 13:20:00,84.23,84.24,84.22,84.22,24280.0,74.5267,74.5356,74.5179,74.5179,24280.0
2023-02-21 13:25:00,84.23,84.24,84.19,84.22,15298.0,74.5267,74.5356,74.4913,74.5179,15298.0
2023-02-21 13:30:00,84.21,84.22,84.15,84.15,57084.0,74.509,74.5179,74.4559,74.4559,57084.0
2023-02-21 13:35:00,84.16,84.16,84.06,84.06,130762.0,74.4648,74.4648,74.3763,74.3763,130762.0
2023-02-21 13:40:00,84.06,84.11,84.06,84.09,235714.0,74.3763,74.4205,74.3763,74.4028,235714.0
2023-02-21 13:45:00,84.09,84.14,84.08,84.09,187003.0,74.4028,74.4471,74.394,74.4028,187003.0
2023-02-21 13:50:00,84.09,84.1,84.03,84.04,127285.0,74.4028,74.4117,74.3498,74.3586,127285.0
2023-02-21 13:55:00,84.04,84.07,84.04,84.06,14071.0,74.3586,74.3851,74.3586,74.3763,14071.0
2023-02-21 14:00:00,84.07,84.08,84.05,84.07,24431.0,74.3851,74.394,74.3674,74.3851,24431.0
2023-02-21 14:05:00,84.06,84.08,84.05,84.06,39439.0,74.3763,74.394,74.3674,74.3763,39439.0
2023-02-21 14:10:00,84.06,84.07,84.05,84.07,47965.0,74.3763,74.3851,74.3674,74.3851,47965.0
2023-02-21 14:15:00,84.06,84.07,84.04,84.04,27889.0,74.3763,74.3851,74.3586,74.3586,27889.0
2023-02-21 14:20:00,84.04,84.06,84.03,84.04,8528.0,74.3586,74.3763,74.3498,74.3586,8528.0
2023-02-21 14:25:00,84.04,84.06,84.02,84.05,273684.0,74.3586,74.3763,74.3409,74.3674,273684.0
2023-02-21 14:30:00,84.05,84.08,84.04,84.08,48391.0,74.3674,74.394,74.3586,74.394,48391.0
2023-02-21 14:35:00,84.08,84.12,84.08,84.12,42648.0,74.394,74.4294,74.394,74.4294,42648.0
2023-02-21 14:40:00,84.11,84.16,84.11,84.16,52400.0,74.4205,74.4648,74.4205,74.4648,52400.0
2023-02-21 14:45:00,84.16,84.18,84.15,84.17,80398.0,74.4648,74.4825,74.4559,74.4736,80398.0
2023-02-21 14:50:00,84.17,84.19,84.16,84.17,56898.0,74.4736,74.4913,74.4648,74.4736,56898.0
2023-02-21 14:55:00,84.17,84.17,84.13,84.15,21617.0,74.4736,74.4736,74.4382,74.4559,21617.0
2023-02-21 15:00:00,84.15,84.2,84.14,84.2,65139.0,74.4559,74.5002,74.4471,74.5002,65139.0
2023-02-21 15:05:00,84.2,84.2,84.18,84.18,15924.0,74.5002,74.5002,74.4825,74.4825,15924.0
2023-02-21 15:10:00,84.18,84.2,84.15,84.19,92709.0,74.4825,74.5002,74.4559,74.4913,92709.0
2023-02-21 15:15:00,84.19,84.21,84.17,84.18,52140.0,74.4913,74.509,74.4736,74.4825,52140.0
2023-02-21 15:20:00,84.17,84.18,84.13,84.14,110713.0,74.4736,74.4825,74.4382,74.4471,110713.0
2023-02-21 15:25:00,84.13,84.13,84.09,84.09,90928.0,74.4382,74.4382,74.4028,74.4028,90928.0
2023-02-21 15:30:00,84.09,84.11,84.09,84.11,107345.0,74.4028,74.4205,74.4028,74.4205,107345.0
2023-02-21 15:35:00,84.1,84.13,84.1,84.11,47334.0,74.4117,74.4382,74.4117,74.4205,47334.0
2023-02-21 15:40:00,84.11,84.15,84.1,84.14,82782.0,74.4205,74.4559,74.4117,74.4471,82782.0
2023-02-21 15:45:00,84.14,84.15,84.06,84.07,113154.0,74.4471,74.4559,74.3763,74.3851,113154.0
2023-02-21 15:50:00,84.06,84.09,84.01,84.06,217842.0,74.3763,74.4028,74.3321,74.3763,217842.0
2023-02-21 15:55:00,84.06,84.11,84.04,84.09,126511.0,74.3763,74.4205,74.3586,74.4028,126511.0
2023-02-22 09:30:00,84.6,84.69,84.47,84.64,186511.0,74.8541,74.9337,74.7391,74.8895,186511.0
2023-02-22 09:35:00,84.62,84.67,84.56,84.61,298063.0,74.8718,74.916,74.8187,74.8629,298063.0
2023-02-22 09:40:00,84.62,84.73,84.59,84.71,197950.0,74.8718,74.9691,74.8452,74.9514,197950.0
2023-02-22 09:45:00,84.72,84.79,84.71,84.78,215347.0,74.9603,75.0222,74.9514,75.0134,215347.0
2023-02-22 09:50:00,84.78,84.82,84.75,84.79,171856.0,75.0134,75.0487,74.9868,75.0222,171856.0
2023-02-22 09:55:00,84.78,84.83,84.72,84.73,136531.0,75.0134,75.0576,74.9603,74.9691,136531.0
2023-02-22 10:00:00,84.72,84.75,84.64,84.65,238377.0,74.9603,74.9868,74.8895,74.8983,238377.0
2023-02-22 10:05:00,84.65,84.7,84.57,84.59,249215.0,74.8983,74.9426,74.8275,74.8452,249215.0
2023-02-22 10:10:00,84.58,84.58,84.51,84.55,160454.0,74.8364,74.8364,74.7745,74.8098,160454.0
2023-02-22 10:15:00,84.54,84.6,84.53,84.59,107257.0,74.801,74.8541,74.7922,74.8452,107257.0
2023-02-22 10:20:00,84.59,84.61,84.59,84.6,172509.0,74.8452,74.8629,74.8452,74.8541,172509.0
2023-02-22 10:25:00,84.59,84.65,84.59,84.59,131286.0,74.8452,74.8983,74.8452,74.8452,131286.0
2023-02-22 10:30:00,84.59,84.62,84.56,84.59,106371.0,74.8452,74.8718,74.8187,74.8452,106371.0
2023-02-22 10:35:00,84.59,84.67,84.58,84.62,74974.0,74.8452,74.916,74.8364,74.8718,74974.0
2023-02-22 10:40:00,84.62,84.66,84.61,84.63,7851.0,74.8718,74.9072,74.8629,74.8806,7851.0
2023-02-22 10:45:00,84.64,84.71,84.63,84.7,572574.0,74.8895,74.9514,74.8806,74.9426,572574.0
2023-02-22 10:50:00,84.71,84.75,84.69,84.73,22339.0,74.9514,74.9868,74.9337,74.9691,22339.0
2023-02-22 10:55:00,84.73,84.73,84.69,84.7,70960.0,74.9691,74.9691,74.9337,74.9426,70960.0
2023-02-22 11:00:00,84.7,84.74,84.69,84.72,100644.0,74.9426,74.978,74.9337,74.9603,100644.0
2023-02-22 11:05:00,84.72,84.72,84.67,84.71,14975.0,74.9603,74.9603,74.916,74.9514,14975.0
2023-02-22 11:10:00,84.7,84.71,84.66,84.67,12189.0,74.9426,74.9514,74.9072,74.916,12189.0
2023-02-22 11:15:00,84.67,84.7,84.63,84.66,106349.0,74.916,74.9426,74.8806,74.9072,106349.0
2023-02-22 11:20:00,84.66,84.68,84.64,84.67,44421.0,74.9072,74.9249,74.8895,74.916,44421.0
2023-02-22 11:25:00,84.66,84.69,84.63,84.67,44792.0,74.9072,74.9337,74.8806,74.916,44792.0
2023-02-22 11:30:00,84.67,84.67,84.59,84.61,108734.0,74.916,74.916,74.8452,74.8629,108734.0
2023-02-22 11:35:00,84.61,84.61,84.57,84.58,65482.0,74.8629,74.8629,74.8275,74.8364,65482.0
2023-02-22 11:40:00,84.58,84.59,84.55,84.59,26884.0,74.8364,74.8452,74.8098,74.8452,26884.0
2023-02-22 11:45:00,84.59,84.6,84.55,84.56,23710.0,74.8452,74.8541,74.8098,74.8187,23710.0
2023-02-22 11:50:00,84.56,84.59,84.55,84.56,29014.0,74.8187,74.8452,74.8098,74.8187,29014.0
2023-02-22 11:55:00,84.56,84.59,84.55,84.59,8132.0,74.8187,74.8452,74.8098,74.8452,8132.0
2023-02-22 12:00:00,84.6,84.6,84.55,84.56,15215.0,74.8541,74.8541,74.8098,74.8187,15215.0
2023-02-22 12:05:00,84.56,84.57,84.54,84.55,15769.0,74.8187,74.8275,74.801,74.8098,15769.0
2023-02-22 12:10:00,84.55,84.55,84.49,84.51,62380.0,74.8098,74.8098,74.7568,74.7745,62380.0
2023-02-22 12:15:00,84.52,84.57,84.51,84.56,13157.0,74.7833,74.8275,74.7745,74.8187,13157.0
2023-02-22 12:20:00,84.57,84.59,84.56,84.57,28282.0,74.8275,74.8452,74.8187,74.8275,28282.0
2023-02-22 12:25:00,84.57,84.59,84.56,84.56,15631.0,74.8275,74.8452,74.8187,74.8187,15631.0
2023-02-22 12:30:00,84.56,84.59,84.56,84.58,6378.0,74.8187,74.8452,74.8187,74.8364,6378.0
2023-02-22 12:35:00,84.57,84.63,84.57,84.63,77964.0,74.8275,74.8806,74.8275,74.8806,77964.0
2023-02-22 12:40:00,84.63,84.66,84.62,84.65,87882.0,74.8806,74.9072,74.8718,74.8983,87882.0
2023-02-22 12:45:00,84.65,84.66,84.6,84.63,46267.0,74.8983,74.9072,74.8541,74.8806,46267.0
2023-02-22 12:50:00,84.64,84.65,84.61,84.61,5888.0,74.8895,74.8983,74.8629,74.8629,5888.0
2023-02-22 12:55:00,84.61,84.63,84.59,84.62,16542.0,74.8629,74.8806,74.8452,74.8718,16542.0
2023-02-22 13:00:00,84.62,84.62,84.56,84.6,40831.0,74.8718,74.8718,74.8187,74.8541,40831.0
2023-02-22 13:05:00,84.61,84.69,84.6,84.67,68228.0,74.8629,74.9337,74.8541,74.916,68228.0
2023-02-22 13:10:00,84.67,84.69,84.66,84.67,12787.0,74.916,74.9337,74.9072,74.916,12787.0
2023-02-22 13:15:00,84.67,84.71,84.67,84.71,17204.0,74.916,74.9514,74.916,74.9514,17204.0
2023-02-22 13:20:00,84.7,84.73,84.7,84.73,54537.0,74.9426,74.9691,74.9426,74.9691,54537.0
2023-02-22 13:25:00,84.73,84.75,84.71,84.73,8528.0,74.9691,74.9868,74.9514,74.9691,8528.0
2023-02-22 13:30:00,84.72,84.77,84.71,84.76,60736.0,74.9603,75.0045,74.9514,74.9957,60736.0
2023-02-22 13:35:00,84.76,84.76,84.73,84.74,49370.0,74.9957,74.9957,74.9691,74.978,49370.0
2023-02-22 13:40:00,84.75,84.75,84.7,84.72,47406.0,74.9868,74.9868,74.9426,74.9603,47406.0
2023-02-22 13:45:00,84.72,84.74,84.7,84.73,25055.0,74.9603,74.978,74.9426,74.9691,25055.0
2023-02-22 13:50:00,84.73,84.74,84.66,84.67,23435.0,74.9691,74.978,74.9072,74.916,23435.0
2023-02-22 13:55:00,84.67,84.73,84.67,84.72,14758.0,74.916,74.9691,74.916,74.9603,14758.0
2023-02-22 14:00:00,84.74,84.76,84.6,84.72,102105.0,74.978,74.9957,74.8541,74.9603,102105.0
2023-02-22 14:05:00,84.72,84.78,84.6,84.68,58180.0,74.9603,75.0134,74.8541,74.9249,58180.0
2023-02-22 14:10:00,84.69,84.72,84.54,84.57,32647.0,74.9337,74.9603,74.801,74.8275,32647.0
2023-02-22 14:15:00,84.58,84.63,84.52,84.63,46770.0,74.8364,74.8806,74.7833,74.8806,46770.0
2023-02-22 14:20:00,84.63,84.66,84.53,84.54,23588.0,74.8806,74.9072,74.7922,74.801,23588.0
2023-02-22 14:25:00,84.55,84.61,84.53,84.57,22812.0,74.8098,74.8629,74.7922,74.8275,22812.0
2023-02-22 14:30:00,84.57,84.58,84.52,84.57,30372.0,74.8275,74.8364,74.7833,74.8275,30372.0
2023-02-22 14:35:00,84.57,84.59,84.53,84.57,13341.0,74.8275,74.8452,74.7922,74.8275,13341.0
2023-02-22 14:40:00,84.56,84.58,84.52,84.56,12974.0,74.8187,74.8364,74.7833,74.8187,12974.0
2023-02-22 14:45:00,84.56,84.57,84.51,84.57,253775.0,74.8187,74.8275,74.7745,74.8275,253775.0
2023-02-22 14:50:00,84.56,84.57,84.51,84.53,94482.0,74.8187,74.8275,74.7745,74.7922,94482.0
2023-02-22 14:55:00,84.52,84.52,84.42,84.42,78438.0,74.7833,74.7833,74.6948,74.6948,78438.0
2023-02-22 15:00:00,84.42,84.46,84.41,84.44,91514.0,74.6948,74.7302,74.686,74.7125,91514.0
2023-02-22 15:05:00,84.44,84.45,84.42,84.44,25757.0,74.7125,74.7214,74.6948,74.7125,25757.0
2023-02-22 15:10:00,84.44,84.44,84.39,84.41,22890.0,74.7125,74.7125,74.6683,74.686,22890.0
2023-02-22 15:15:00,84.4,84.45,84.4,84.42,41335.0,74.6771,74.7214,74.6771,74.6948,41335.0
2023-02-22 15:20:00,84.42,84.42,84.37,84.4,93808.0,74.6948,74.6948,74.6506,74.6771,93808.0
2023-02-22 15:25:00,84.4,84.41,84.37,84.38,46104.0,74.6771,74.686,74.6506,74.6594,46104.0
2023-02-22 15:30:00,84.39,84.4,84.37,84.38,18638.0,74.6683,74.6771,74.6506,74.6594,18638.0
2023-02-22 15:35:00,84.38,84.38,84.34,84.35,10915.0,74.6594,74.6594,74.624,74.6329,10915.0
2023-02-22 15:40:00,84.34,84.37,84.34,84.37,36757.0,74.624,74.6506,74.624,74.6506,36757.0
2023-02-22 15:45:00,84.36,84.37,84.34,84.36,45587.0,74.6417,74.6506,74.624,74.6417,45587.0
2023-02-22 15:50:00,84.36,84.39,84.33,84.39,130068.0,74.6417,74.6683,74.6152,74.6683,130068.0
2023-02-22 15:55:00,84.39,84.43,84.35,84.42,196665.0,74.6683,74.7037,74.6329,74.6948,196665.0
2023-02-23 09:30:00,85.32,85.4,85.22,85.4,308635.0,75.4911,75.5619,75.4027,75.5619,308635.0
2023-02-23 09:35:00,85.4,85.49,85.35,85.38,400326.0,75.5619,75.6416,75.5177,75.5442,400326.0
2023-02-23 09:40:00,85.37,85.41,85.34,85.36,302727.0,75.5354,75.5708,75.5088,75.5265,302727.0
2023-02-23 09:45:00,85.36,85.54,85.31,85.51,367320.0,75.5265,75.6858,75.4823,75.6593,367320.0
2023-02-23 09:50:00,85.5,85.56,85.46,85.55,569736.0,75.6504,75.7035,75.615,75.6947,569736.0
2023-02-23 09:55:00,85.54,85.54,85.47,85.5,111820.0,75.6858,75.6858,75.6239,75.6504,111820.0
2023-02-23 10:00:00,85.51,85.55,85.4,85.42,235809.0,75.6593,75.6947,75.5619,75.5796,235809.0
2023-02-23 10:05:00,85.42,85.43,85.36,85.41,132384.0,75.5796,75.5885,75.5265,75.5708,132384.0
2023-02-23 10:10:00,85.42,85.43,85.36,85.38,44241.0,75.5796,75.5885,75.5265,75.5442,44241.0
2023-02-23 10:15:00,85.38,85.46,85.38,85.44,9744.0,75.5442,75.615,75.5442,75.5973,9744.0
2023-02-23 10:20:00,85.45,85.5,85.42,85.46,30024.0,75.6062,75.6504,75.5796,75.615,30024.0
2023-02-23 10:25:00,85.45,85.46,85.42,85.42,14409.0,75.6062,75.615,75.5796,75.5796,14409.0
2023-02-23 10:30:00,85.41,85.42,85.31,85.4,54419.0,75.5708,75.5796,75.4823,75.5619,54419.0
2023-02-23 10:35:00,85.38,85.4,85.32,85.34,84174.0,75.5442,75.5619,75.4911,75.5088,84174.0
2023-02-23 10:40:00,85.33,85.33,85.27,85.3,84448.0,75.5,75.5,75.4469,75.4735,84448.0
2023-02-23 10:45:00,85.31,85.31,85.22,85.23,50464.0,75.4823,75.4823,75.4027,75.4115,50464.0
2023-02-23 10:50:00,85.22,85.25,85.2,85.24,25372.0,75.4027,75.4292,75.385,75.4204,25372.0
2023-02-23 10:55:00,85.25,85.25,85.22,85.23,127805.0,75.4292,75.4292,75.4027,75.4115,127805.0
2023-02-23 11:00:00,85.22,85.32,85.21,85.3,60284.0,75.4027,75.4911,75.3938,75.4735,60284.0
2023-02-23 11:05:00,85.3,85.3,85.21,85.26,42883.0,75.4735,75.4735,75.3938,75.4381,42883.0
2023-02-23 11:10:00,85.27,85.29,85.21,85.22,88283.0,75.4469,75.4646,75.3938,75.4027,88283.0
2023-02-23 11:15:00,85.22,85.28,85.21,85.27,9942.0,75.4027,75.4558,75.3938,75.4469,9942.0
2023-02-23 11:20:00,85.27,85.27,85.23,85.25,77034.0,75.4469,75.4469,75.4115,75.4292,77034.0
2023-02-23 11:25:00,85.26,85.27,85.21,85.25,49643.0,75.4381,75.4469,75.3938,75.4292,49643.0
2023-02-23 11:30:00,85.24,85.33,85.24,85.31,48932.0,75.4204,75.5,75.4204,75.4823,48932.0
2023-02-23 11:35:00,85.32,85.32,85.25,85.26,42385.0,75.4911,75.4911,75.4292,75.4381,42385.0
2023-02-23 11:40:00,85.26,85.26,85.21,85.25,35072.0,75.4381,75.4381,75.3938,75.4292,35072.0
2023-02-23 11:45:00,85.25,85.26,85.18,85.18,59871.0,75.4292,75.4381,75.3673,75.3673,59871.0
2023-02-23 11:50:00,85.19,85.19,85.11,85.11,28043.0,75.3761,75.3761,75.3053,75.3053,28043.0
2023-02-23 11:55:00,85.11,85.16,85.1,85.11,18404.0,75.3053,75.3496,75.2965,75.3053,18404.0
2023-02-23 12:00:00,85.11,85.15,85.08,85.15,17134.0,75.3053,75.3407,75.2788,75.3407,17134.0
2023-02-23 12:05:00,85.15,85.16,85.14,85.15,7857.0,75.3407,75.3496,75.3319,75.3407,7857.0
2023-02-23 12:10:00,85.15,85.15,85.09,85.12,49958.0,75.3407,75.3407,75.2876,75.3142,49958.0
2023-02-23 12:15:00,85.13,85.17,85.13,85.13,75169.0,75.323,75.3584,75.323,75.323,75169.0
2023-02-23 12:20:00,85.14,85.15,85.05,85.14,248754.0,75.3319,75.3407,75.2523,75.3319,248754.0
2023-02-23 12:25:00,85.14,85.2,85.13,85.2,92623.0,75.3319,75.385,75.323,75.385,92623.0
2023-02-23 12:30:00,85.21,85.25,85.19,85.25,61976.0,75.3938,75.4292,75.3761,75.4292,61976.0
2023-02-23 12:35:00,85.25,85.29,85.24,85.26,92981.0,75.4292,75.4646,75.4204,75.4381,92981.0
2023-02-23 12:40:00,85.28,85.28,85.22,85.24,79739.0,75.4558,75.4558,75.4027,75.4204,79739.0
2023-02-23 12:45:00,85.24,85.26,85.23,85.26,58348.0,75.4204,75.4381,75.4115,75.4381,58348.0
2023-02-23 12:50:00,85.26,85.3,85.26,85.29,36876.0,75.4381,75.4735,75.4381,75.4646,36876.0
2023-02-23 12:55:00,85.29,85.32,85.28,85.31,72879.0,75.4646,75.4911,75.4558,75.4823,72879.0
2023-02-23 13:00:00,85.31,85.4,85.23,85.31,186624.0,75.4823,75.5619,75.4115,75.4823,186624.0
2023-02-23 13:05:00,85.31,85.34,85.27,85.34,63965.0,75.4823,75.5088,75.4469,75.5088,63965.0
2023-02-23 13:10:00,85.34,85.37,85.32,85.36,43999.0,75.5088,75.5354,75.4911,75.5265,43999.0
2023-02-23 13:15:00,85.36,85.38,85.35,85.38,33427.0,75.5265,75.5442,75.5177,75.5442,33427.0
2023-02-23 13:20:00,85.38,85.4,85.37,85.4,39234.0,75.5442,75.5619,75.5354,75.5619,39234.0
2023-02-23 13:25:00,85.4,85.4,85.37,85.39,92353.0,75.5619,75.5619,75.5354,75.5531,92353.0
2023-02-23 13:30:00,85.4,85.44,85.39,85.44,23561.0,75.5619,75.5973,75.5531,75.5973,23561.0
2023-02-23 13:35:00,85.44,85.47,85.43,85.46,24604.0,75.5973,75.6239,75.5885,75.615,24604.0
2023-02-23 13:40:00,85.47,85.56,85.46,85.53,46976.0,75.6239,75.7035,75.615,75.677,46976.0
2023-02-23 13:45:00,85.52,85.55,85.51,85.55,33440.0,75.6681,75.6947,75.6593,75.6947,33440.0
2023-02-23 13:50:00,85.55,85.58,85.55,85.56,38496.0,75.6947,75.7212,75.6947,75.7035,38496.0
2023-02-23 13:55:00,85.57,85.6,85.57,85.58,187104.0,75.7123,75.7389,75.7123,75.7212,187104.0
2023-02-23 14:00:00,85.58,85.58,85.52,85.56,40747.0,75.7212,75.7212,75.6681,75.7035,40747.0
2023-02-23 14:05:00,85.57,85.6,85.56,85.59,37740.0,75.7123,75.7389,75.7035,75.73,37740.0
2023-02-23 14:10:00,85.59,85.59,85.55,85.59,18533.0,75.73,75.73,75.6947,75.73,18533.0
2023-02-23 14:15:00,85.59,85.63,85.58,85.61,65778.0,75.73,75.7654,75.7212,75.7477,65778.0
2023-02-23 14:20:00,85.62,85.7,85.61,85.68,80074.0,75.7566,75.8274,75.7477,75.8097,80074.0
2023-02-23 14:25:00,85.69,85.71,85.67,85.7,44923.0,75.8185,75.8362,75.8008,75.8274,44923.0
2023-02-23 14:30:00,85.7,85.75,85.69,85.74,98849.0,75.8274,75.8716,75.8185,75.8628,98849.0
2023-02-23 14:35:00,85.74,85.78,85.73,85.73,259323.0,75.8628,75.8982,75.8539,75.8539,259323.0
2023-02-23 14:40:00,85.73,85.74,85.69,85.7,110585.0,75.8539,75.8628,75.8185,75.8274,110585.0
2023-02-23 14:45:00,85.7,85.73,85.68,85.69,37586.0,75.8274,75.8539,75.8097,75.8185,37586.0
2023-02-23 14:50:00,85.68,85.71,85.66,85.69,138770.0,75.8097,75.8362,75.792,75.8185,138770.0
2023-02-23 14:55:00,85.69,85.7,85.65,85.66,58157.0,75.8185,75.8274,75.7831,75.792,58157.0
2023-02-23 15:00:00,85.65,85.71,85.65,85.7,69294.0,75.7831,75.8362,75.7831,75.8274,69294.0
2023-02-23 15:05:00,85.7,85.72,85.66,85.67,15312.0,75.8274,75.8451,75.792,75.8008,15312.0
2023-02-23 15:10:00,85.67,85.71,85.67,85.7,29526.0,75.8008,75.8362,75.8008,75.8274,29526.0
2023-02-23 15:15:00,85.7,85.71,85.67,85.7,22017.0,75.8274,75.8362,75.8008,75.8274,22017.0
2023-02-23 15:20:00,85.7,85.72,85.68,85.7,27071.0,75.8274,75.8451,75.8097,75.8274,27071.0
2023-02-23 15:25:00,85.7,85.72,85.69,85.72,30754.0,75.8274,75.8451,75.8185,75.8451,30754.0
2023-02-23 15:30:00,85.72,85.73,85.7,85.72,59842.0,75.8451,75.8539,75.8274,75.8451,59842.0
2023-02-23 15:35:00,85.72,85.75,85.7,85.73,38454.0,75.8451,75.8716,75.8274,75.8539,38454.0
2023-02-23 15:40:00,85.73,85.82,85.72,85.81,33063.0,75.8539,75.9335,75.8451,75.9247,33063.0
2023-02-23 15:45:00,85.81,85.83,85.79,85.83,151859.0,75.9247,75.9424,75.907,75.9424,151859.0
2023-02-23 15:50:00,85.83,85.84,85.78,85.81,182999.0,75.9424,75.9512,75.8982,75.9247,182999.0
2023-02-23 15:55:00,85.81,85.82,85.75,85.78,264934.0,75.9247,75.9335,75.8716,75.8982,264934.0
2023-02-24 09:30:00,85.0,85.14,84.87,85.03,219117.0,75.208,75.3319,75.093,75.2346,219117.0
2023-02-24 09:35:00,85.03,85.2,84.99,85.2,108750.0,75.2346,75.385,75.1992,75.385,108750.0
2023-02-24 09:40:00,85.21,85.21,84.97,84.97,171176.0,75.3938,75.3938,75.1815,75.1815,171176.0
2023-02-24 09:45:00,84.97,85.01,84.95,84.97,90723.0,75.1815,75.2169,75.1638,75.1815,90723.0
2023-02-24 09:50:00,84.97,85.13,84.96,85.12,36688.0,75.1815,75.323,75.1726,75.3142,36688.0
2023-02-24 09:55:00,85.11,85.15,85.09,85.1,44021.0,75.3053,75.3407,75.2876,75.2965,44021.0
2023-02-24 10:00:00,85.14,85.16,85.03,85.13,88691.0,75.3319,75.3496,75.2346,75.323,88691.0
2023-02-24 10:05:00,85.14,85.17,85.07,85.08,22064.0,75.3319,75.3584,75.2699,75.2788,22064.0
2023-02-24 10:10:00,85.07,85.09,85.04,85.05,49933.0,75.2699,75.2876,75.2434,75.2523,49933.0
2023-02-24 10:15:00,85.05,85.05,84.97,84.97,40891.0,75.2523,75.2523,75.1815,75.1815,40891.0
2023-02-24 10:20:00,84.97,85.04,84.97,84.99,64234.0,75.1815,75.2434,75.1815,75.1992,64234.0
2023-02-24 10:25:00,84.98,85.04,84.98,85.02,88185.0,75.1903,75.2434,75.1903,75.2257,88185.0
2023-02-24 10:30:00,85.01,85.03,84.98,85.0,23422.0,75.2169,75.2346,75.1903,75.208,23422.0
2023-02-24 10:35:00,85.0,85.01,84.95,84.95,44213.0,75.208,75.2169,75.1638,75.1638,44213.0
2023-02-24 10:40:00,84.95,85.03,84.95,85.03,49704.0,75.1638,75.2346,75.1638,75.2346,49704.0
2023-02-24 10:45:00,85.03,85.05,84.98,84.98,110230.0,75.2346,75.2523,75.1903,75.1903,110230.0
2023-02-24 10:50:00,84.99,85.02,84.97,85.0,30118.0,75.1992,75.2257,75.1815,75.208,30118.0
2023-02-24 10:55:00,85.0,85.0,84.94,84.98,45459.0,75.208,75.208,75.1549,75.1903,45459.0
2023-02-24 11:00:00,84.98,84.99,84.94,84.97,14468.0,75.1903,75.1992,75.1549,75.1815,14468.0
2023-02-24 11:05:00,84.96,85.03,84.95,85.02,76017.0,75.1726,75.2346,75.1638,75.2257,76017.0
2023-02-24 11:10:00,85.02,85.06,85.01,85.03,80991.0,75.2257,75.2611,75.2169,75.2346,80991.0
2023-02-24 11:15:00,85.03,85.1,85.01,85.08,103128.0,75.2346,75.2965,75.2169,75.2788,103128.0
2023-02-24 11:20:00,85.08,85.14,85.06,85.12,153468.0,75.2788,75.3319,75.2611,75.3142,153468.0
2023-02-24 11:25:00,85.1,85.15,85.09,85.14,11188.0,75.2965,75.3407,75.2876,75.3319,11188.0
2023-02-24 11:30:00,85.13,85.13,85.07,85.1,25453.0,75.323,75.323,75.2699,75.2965,25453.0
2023-02-24 11:35:00,85.11,85.12,85.04,85.06,42598.0,75.3053,75.3142,75.2434,75.2611,42598.0
2023-02-24 11:40:00,85.06,85.11,85.05,85.09,13778.0,75.2611,75.3053,75.2523,75.2876,13778.0
2023-02-24 11:45:00,85.09,85.11,85.07,85.09,111352.0,75.2876,75.3053,75.2699,75.2876,111352.0
2023-02-24 11:50:00,85.09,85.12,85.05,85.05,34488.0,75.2876,75.3142,75.2523,75.2523,34488.0
2023-02-24 11:55:00,85.05,85.08,85.04,85.06,40808.0,75.2523,75.2788,75.2434,75.2611,40808.0
2023-02-24 12:00:00,85.06,85.07,84.99,85.0,105182.0,75.2611,75.2699,75.1992,75.208,105182.0
2023-02-24 12:05:00,85.0,85.01,84.95,85.0,35304.0,75.208,75.2169,75.1638,75.208,35304.0
2023-02-24 12:10:00,85.01,85.01,84.98,84.99,13286.0,75.2169,75.2169,75.1903,75.1992,13286.0
2023-02-24 12:15:00,85.0,85.0,84.97,85.0,63440.0,75.208,75.208,75.1815,75.208,63440.0
2023-02-24 12:20:00,84.99,85.03,84.97,85.02,13012.0,75.1992,75.2346,75.1815,75.2257,13012.0
2023-02-24 12:25:00,85.01,85.04,85.0,85.03,18565.0,75.2169,75.2434,75.208,75.2346,18565.0
2023-02-24 12:30:00,85.03,85.1,85.03,85.04,17593.0,75.2346,75.2965,75.2346,75.2434,17593.0
2023-02-24 12:35:00,85.05,85.05,85.02,85.03,11944.0,75.2523,75.2523,75.2257,75.2346,11944.0
2023-02-24 12:40:00,85.03,85.03,84.98,85.01,45746.0,75.2346,75.2346,75.1903,75.2169,45746.0
2023-02-24 12:45:00,84.99,84.99,84.95,84.95,26490.0,75.1992,75.1992,75.1638,75.1638,26490.0
2023-02-24 12:50:00,84.95,84.97,84.9,84.91,166973.0,75.1638,75.1815,75.1195,75.1284,166973.0
2023-02-24 12:55:00,84.91,84.91,84.85,84.85,154496.0,75.1284,75.1284,75.0753,75.0753,154496.0
2023-02-24 13:00:00,84.85,84.91,84.85,84.88,16125.0,75.0753,75.1284,75.0753,75.1018,16125.0
2023-02-24 13:05:00,84.87,84.91,84.87,84.9,55516.0,75.093,75.1284,75.093,75.1195,55516.0
2023-02-24 13:10:00,84.9,84.9,84.88,84.89,64357.0,75.1195,75.1195,75.1018,75.1107,64357.0
2023-02-24 13:15:00,84.89,84.91,84.88,84.91,39710.0,75.1107,75.1284,75.1018,75.1284,39710.0
2023-02-24 13:20:00,84.91,84.98,84.89,84.98,26971.0,75.1284,75.1903,75.1107,75.1903,26971.0
2023-02-24 13:25:00,84.98,85.02,84.97,84.97,24101.0,75.1903,75.2257,75.1815,75.1815,24101.0
2023-02-24 13:30:00,84.98,84.98,84.94,84.95,28959.0,75.1903,75.1903,75.1549,75.1638,28959.0
2023-02-24 13:35:00,84.96,84.99,84.96,84.97,39909.0,75.1726,75.1992,75.1726,75.1815,39909.0
2023-02-24 13:40:00,84.96,84.98,84.93,84.96,25488.0,75.1726,75.1903,75.1461,75.1726,25488.0
2023-02-24 13:45:00,84.95,84.97,84.95,84.96,4356.0,75.1638,75.1815,75.1638,75.1726,4356.0
2023-02-24 13:50:00,84.97,85.01,84.97,84.99,16352.0,75.1815,75.2169,75.1815,75.1992,16352.0
2023-02-24 13:55:00,84.98,85.02,84.98,85.02,62826.0,75.1903,75.2257,75.1903,75.2257,62826.0
2023-02-24 14:00:00,85.03,85.09,85.02,85.09,12280.0,75.2346,75.2876,75.2257,75.2876,12280.0
2023-02-24 14:05:00,85.09,85.11,85.07,85.09,36975.0,75.2876,75.3053,75.2699,75.2876,36975.0
2023-02-24 14:10:00,85.09,85.09,85.05,85.07,11355.0,75.2876,75.2876,75.2523,75.2699,11355.0
2023-02-24 14:15:00,85.06,85.12,85.06,85.11,90378.0,75.2611,75.3142,75.2611,75.3053,90378.0
2023-02-24 14:20:00,85.11,85.13,85.08,85.11,31165.0,75.3053,75.323,75.2788,75.3053,31165.0
2023-02-24 14:25:00,85.11,85.15,85.1,85.14,90160.0,75.3053,75.3407,75.2965,75.3319,90160.0
2023-02-24 14:30:00,85.14,85.15,85.08,85.11,14321.0,75.3319,75.3407,75.2788,75.3053,14321.0
2023-02-24 14:35:00,85.1,85.14,85.09,85.13,15527.0,75.2965,75.3319,75.2876,75.323,15527.0
2023-02-24 14:40:00,85.14,85.14,85.07,85.08,15647.0,75.3319,75.3319,75.2699,75.2788,15647.0
2023-02-24 14:45:00,85.09,85.15,85.08,85.14,16391.0,75.2876,75.3407,75.2788,75.3319,16391.0
2023-02-24 14:50:00,85.14,85.19,85.13,85.19,55635.0,75.3319,75.3761,75.323,75.3761,55635.0
2023-02-24 14:55:00,85.2,85.23,85.18,85.2,33430.0,75.385,75.4115,75.3673,75.385,33430.0
2023-02-24 15:00:00,85.21,85.27,85.21,85.25,84971.0,75.3938,75.4469,75.3938,75.4292,84971.0
2023-02-24 15:05:00,85.26,85.34,85.25,85.33,31407.0,75.4381,75.5088,75.4292,75.5,31407.0
2023-02-24 15:10:00,85.32,85.33,85.3,85.31,16476.0,75.4911,75.5,75.4735,75.4823,16476.0
2023-02-24 15:15:00,85.31,85.34,85.3,85.34,32539.0,75.4823,75.5088,75.4735,75.5088,32539.0
2023-02-24 15:20:00,85.34,85.34,85.3,85.32,40599.0,75.5088,75.5088,75.4735,75.4911,40599.0
2023-02-24 15:25:00,85.32,85.35,85.3,85.31,24280.0,75.4911,75.5177,75.4735,75.4823,24280.0
2023-02-24 15:30:00,85.31,85.32,85.25,85.26,117765.0,75.4823,75.4911,75.4292,75.4381,117765.0
2023-02-24 15:35:00,85.25,85.27,85.22,85.23,55492.0,75.4292,75.4469,75.4027,75.4115,55492.0
2023-02-24 15:40:00,85.23,85.24,85.2,85.22,83144.0,75.4115,75.4204,75.385,75.4027,83144.0
2023-02-24 15:45:00,85.22,85.22,85.18,85.2,58320.0,75.4027,75.4027,75.3673,75.385,58320.0
2023-02-24 15:50:00,85.21,85.22,85.13,85.14,186249.0,75.3938,75.4027,75.323,75.3319,186249.0
2023-02-24 15:55:00,85.14,85.19,85.12,85.17,191837.0,75.3319,75.3761,75.3142,75.3584,191837.0
2023-02-27 09:30:00,85.62,85.71,85.56,85.62,208807.0,75.7566,75.8362,75.7035,75.7566,208807.0
2023-02-27 09:35:00,85.61,85.63,85.55,85.56,77880.0,75.7477,75.7654,75.6947,75.7035,77880.0
2023-02-27 09:40:00,85.56,85.64,85.55,85.58,94377.0,75.7035,75.7743,75.6947,75.7212,94377.0
2023-02-27 09:45:00,85.57,85.58,85.5,85.55,235658.0,75.7123,75.7212,75.6504,75.6947,235658.0
2023-02-27 09:50:00,85.55,85.6,85.53,85.57,273741.0,75.6947,75.7389,75.677,75.7123,273741.0
2023-02-27 09:55:00,85.58,85.63,85.56,85.59,321077.0,75.7212,75.7654,75.7035,75.73,321077.0
2023-02-27 10:00:00,85.58,85.63,85.56,85.61,127362.0,75.7212,75.7654,75.7035,75.7477,127362.0
2023-02-27 10:05:00,85.61,85.64,85.56,85.63,53462.0,75.7477,75.7743,75.7035,75.7654,53462.0
2023-02-27 10:10:00,85.63,85.69,85.61,85.67,162618.0,75.7654,75.8185,75.7477,75.8008,162618.0
2023-02-27 10:15:00,85.67,85.68,85.63,85.65,145954.0,75.8008,75.8097,75.7654,75.7831,145954.0
2023-02-27 10:20:00,85.65,85.65,85.58,85.59,88446.0,75.7831,75.7831,75.7212,75.73,88446.0
2023-02-27 10:25:00,85.61,85.61,85.53,85.54,147503.0,75.7477,75.7477,75.677,75.6858,147503.0
2023-02-27 10:30:00,85.52,85.55,85.47,85.53,138267.0,75.6681,75.6947,75.6239,75.677,138267.0
2023-02-27 10:35:00,85.53,85.53,85.4,85.47,61996.0,75.677,75.677,75.5619,75.6239,61996.0
2023-02-27 10:40:00,85.47,85.47,85.4,85.43,74575.0,75.6239,75.6239,75.5619,75.5885,74575.0
2023-02-27 10:45:00,85.44,85.44,85.4,85.42,95129.0,75.5973,75.5973,75.5619,75.5796,95129.0
2023-02-27 10:50:00,85.42,85.43,85.36,85.41,85465.0,75.5796,75.5885,75.5265,75.5708,85465.0
2023-02-27 10:55:00,85.41,85.41,85.35,85.41,150596.0,75.5708,75.5708,75.5177,75.5708,150596.0
2023-02-27 11:00:00,85.41,85.48,85.4,85.44,56202.0,75.5708,75.6327,75.5619,75.5973,56202.0
2023-02-27 11:05:00,85.45,85.48,85.42,85.48,48467.0,75.6062,75.6327,75.5796,75.6327,48467.0
2023-02-27 11:10:00,85.49,85.51,85.43,85.43,98891.0,75.6416,75.6593,75.5885,75.5885,98891.0
2023-02-27 11:15:00,85.42,85.43,85.4,85.42,40300.0,75.5796,75.5885,75.5619,75.5796,40300.0
2023-02-27 11:20:00,85.42,85.43,85.38,85.38,9853.0,75.5796,75.5885,75.5442,75.5442,9853.0
2023-02-27 11:25:00,85.37,85.39,85.35,85.35,30556.0,75.5354,75.5531,75.5177,75.5177,30556.0
2023-02-27 11:30:00,85.35,85.37,85.26,85.29,44985.0,75.5177,75.5354,75.4381,75.4646,44985.0
2023-02-27 11:35:00,85.29,85.42,85.28,85.42,41554.0,75.4646,75.5796,75.4558,75.5796,41554.0
2023-02-27 11:40:00,85.42,85.46,85.4,85.42,40321.0,75.5796,75.615,75.5619,75.5796,40321.0
2023-02-27 11:45:00,85.42,85.45,85.41,85.44,8125.0,75.5796,75.6062,75.5708,75.5973,8125.0
2023-02-27 11:50:00,85.44,85.47,85.43,85.45,28464.0,75.5973,75.6239,75.5885,75.6062,28464.0
2023-02-27 11:55:00,85.46,85.49,85.45,85.48,17009.0,75.615,75.6416,75.6062,75.6327,17009.0
2023-02-27 12:00:00,85.48,85.5,85.46,85.48,26221.0,75.6327,75.6504,75.615,75.6327,26221.0
2023-02-27 12:05:00,85.48,85.48,85.43,85.45,118367.0,75.6327,75.6327,75.5885,75.6062,118367.0
2023-02-27 12:10:00,85.45,85.47,85.44,85.44,75164.0,75.6062,75.6239,75.5973,75.5973,75164.0
2023-02-27 12:15:00,85.44,85.46,85.43,85.45,13507.0,75.5973,75.615,75.5885,75.6062,13507.0
2023-02-27 12:20:00,85.45,85.45,85.38,85.39,24904.0,75.6062,75.6062,75.5442,75.5531,24904.0
2023-02-27 12:25:00,85.4,85.43,85.39,85.42,14293.0,75.5619,75.5885,75.5531,75.5796,14293.0
2023-02-27 12:30:00,85.43,85.44,85.39,85.4,13427.0,75.5885,75.5973,75.5531,75.5619,13427.0
2023-02-27 12:35:00,85.4,85.41,85.38,85.41,16396.0,75.5619,75.5708,75.5442,75.5708,16396.0
2023-02-27 12:40:00,85.4,85.41,85.37,85.38,10561.0,75.5619,75.5708,75.5354,75.5442,10561.0
2023-02-27 12:45:00,85.38,85.4,85.37,85.4,17354.0,75.5442,75.5619,75.5354,75.5619,17354.0
2023-02-27 12:50:00,85.39,85.41,85.37,85.41,69577.0,75.5531,75.5708,75.5354,75.5708,69577.0
2023-02-27 12:55:00,85.4,85.47,85.4,85.47,243634.0,75.5619,75.6239,75.5619,75.6239,243634.0
2023-02-27 13:00:00,85.47,85.54,85.47,85.53,8315.0,75.6239,75.6858,75.6239,75.677,8315.0
2023-02-27 13:05:00,85.53,85.53,85.51,85.53,9073.0,75.677,75.677,75.6593,75.677,9073.0
2023-02-27 13:10:00,85.53,85.53,85.49,85.49,5621.0,75.677,75.677,75.6416,75.6416,5621.0
2023-02-27 13:15:00,85.49,85.51,85.49,85.5,19456.0,75.6416,75.6593,75.6416,75.6504,19456.0
2023-02-27 13:20:00,85.51,85.51,85.48,85.49,11349.0,75.6593,75.6593,75.6327,75.6416,11349.0
2023-02-27 13:25:00,85.49,85.52,85.49,85.5,2976.0,75.6416,75.6681,75.6416,75.6504,2976.0
2023-02-27 13:30:00,85.51,85.53,85.5,85.52,10842.0,75.6593,75.677,75.6504,75.6681,10842.0
2023-02-27 13:35:00,85.52,85.53,85.49,85.5,70577.0,75.6681,75.677,75.6416,75.6504,70577.0
2023-02-27 13:40:00,85.51,85.53,85.5,85.52,12171.0,75.6593,75.677,75.6504,75.6681,12171.0
2023-02-27 13:45:00,85.53,85.55,85.5,85.55,9609.0,75.677,75.6947,75.6504,75.6947,9609.0
2023-02-27 13:50:00,85.55,85.59,85.54,85.56,82452.0,75.6947,75.73,75.6858,75.7035,82452.0
2023-02-27 13:55:00,85.56,85.57,85.55,85.56,94468.0,75.7035,75.7123,75.6947,75.7035,94468.0
2023-02-27 14:00:00,85.56,85.6,85.56,85.59,29407.0,75.7035,75.7389,75.7035,75.73,29407.0
2023-02-27 14:05:00,85.59,85.59,85.55,85.56,46548.0,75.73,75.73,75.6947,75.7035,46548.0
2023-02-27 14:10:00,85.56,85.58,85.55,85.55,63815.0,75.7035,75.7212,75.6947,75.6947,63815.0
2023-02-27 14:15:00,85.56,85.57,85.54,85.55,42354.0,75.7035,75.7123,75.6858,75.6947,42354.0
2023-02-27 14:20:00,85.55,85.57,85.52,85.53,48993.0,75.6947,75.7123,75.6681,75.677,48993.0
2023-02-27 14:25:00,85.54,85.56,85.53,85.56,19062.0,75.6858,75.7035,75.677,75.7035,19062.0
2023-02-27 14:30:00,85.56,85.59,85.56,85.58,28785.0,75.7035,75.73,75.7035,75.7212,28785.0
2023-02-27 14:35:00,85.59,85.62,85.58,85.58,48274.0,75.73,75.7566,75.7212,75.7212,48274.0
2023-02-27 14:40:00,85.58,85.59,85.55,85.58,77857.0,75.7212,75.73,75.6947,75.7212,77857.0
2023-02-27 14:45:00,85.57,85.58,85.54,85.55,18532.0,75.7123,75.7212,75.6858,75.6947,18532.0
2023-02-27 14:50:00,85.55,85.56,85.53,85.55,39099.0,75.6947,75.7035,75.677,75.6947,39099.0
2023-02-27 14:55:00,85.55,85.56,85.52,85.55,43181.0,75.6947,75.7035,75.6681,75.6947,43181.0
2023-02-27 15:00:00,85.55,85.55,85.49,85.51,23487.0,75.6947,75.6947,75.6416,75.6593,23487.0
2023-02-27 15:05:00,85.5,85.53,85.49,85.5,37044.0,75.6504,75.677,75.6416,75.6504,37044.0
2023-02-27 15:10:00,85.49,85.52,85.48,85.52,30339.0,75.6416,75.6681,75.6327,75.6681,30339.0
2023-02-27 15:15:00,85.51,85.54,85.51,85.53,18451.0,75.6593,75.6858,75.6593,75.677,18451.0
2023-02-27 15:20:00,85.53,85.54,85.51,85.53,13362.0,75.677,75.6858,75.6593,75.677,13362.0
2023-02-27 15:25:00,85.53,85.55,85.52,85.53,15321.0,75.677,75.6947,75.6681,75.677,15321.0
2023-02-27 15:30:00,85.53,85.54,85.5,85.53,85365.0,75.677,75.6858,75.6504,75.677,85365.0
2023-02-27 15:35:00,85.52,85.53,85.5,85.53,62412.0,75.6681,75.677,75.6504,75.677,62412.0
2023-02-27 15:40:00,85.53,85.58,85.52,85.56,265498.0,75.677,75.7212,75.6681,75.7035,265498.0
2023-02-27 15:45:00,85.56,85.58,85.55,85.58,96207.0,75.7035,75.7212,75.6947,75.7212,96207.0
2023-02-27 15:50:00,85.58,85.6,85.56,85.6,224580.0,75.7212,75.7389,75.7035,75.7389,224580.0
2023-02-27 15:55:00,85.61,85.65,85.6,85.6,335850.0,75.7477,75.7831,75.7389,75.7389,335850.0
2023-02-28 09:30:00,85.19,85.19,84.8,84.81,131405.0,75.3761,75.3761,75.0311,75.0399,131405.0
2023-02-28 09:35:00,84.81,84.98,84.81,84.97,187210.0,75.0399,75.1903,75.0399,75.1815,187210.0
2023-02-28 09:40:00,84.98,85.02,84.93,85.0,250047.0,75.1903,75.2257,75.1461,75.208,250047.0
2023-02-28 09:45:00,85.0,85.12,85.0,85.05,126477.0,75.208,75.3142,75.208,75.2523,126477.0
2023-02-28 09:50:00,85.04,85.07,85.0,85.04,109349.0,75.2434,75.2699,75.208,75.2434,109349.0
2023-02-28 09:55:00,85.03,85.03,84.99,85.01,99918.0,75.2346,75.2346,75.1992,75.2169,99918.0
2023-02-28 10:00:00,85.01,85.14,85.0,85.05,63956.0,75.2169,75.3319,75.208,75.2523,63956.0
2023-02-28 10:05:00,85.06,85.15,85.06,85.13,118014.0,75.2611,75.3407,75.2611,75.323,118014.0
2023-02-28 10:10:00,85.13,85.19,85.11,85.17,103888.0,75.323,75.3761,75.3053,75.3584,103888.0
2023-02-28 10:15:00,85.17,85.18,85.12,85.17,38039.0,75.3584,75.3673,75.3142,75.3584,38039.0
2023-02-28 10:20:00,85.17,85.24,85.16,85.24,98993.0,75.3584,75.4204,75.3496,75.4204,98993.0
2023-02-28 10:25:00,85.25,85.26,85.15,85.16,121230.0,75.4292,75.4381,75.3407,75.3496,121230.0
2023-02-28 10:30:00,85.16,85.18,85.07,85.1,65034.0,75.3496,75.3673,75.2699,75.2965,65034.0
2023-02-28 10:35:00,85.11,85.12,85.05,85.11,56514.0,75.3053,75.3142,75.2523,75.3053,56514.0
2023-02-28 10:40:00,85.09,85.13,85.09,85.11,19918.0,75.2876,75.323,75.2876,75.3053,19918.0
2023-02-28 10:45:00,85.11,85.12,85.04,85.07,166859.0,75.3053,75.3142,75.2434,75.2699,166859.0
2023-02-28 10:50:00,85.06,85.12,85.06,85.09,32281.0,75.2611,75.3142,75.2611,75.2876,32281.0
2023-02-28 10:55:00,85.09,85.12,85.08,85.11,13650.0,75.2876,75.3142,75.2788,75.3053,13650.0
2023-02-28 11:00:00,85.11,85.2,85.11,85.2,161683.0,75.3053,75.385,75.3053,75.385,161683.0
2023-02-28 11:05:00,85.2,85.26,85.2,85.23,33051.0,75.385,75.4381,75.385,75.4115,33051.0
2023-02-28 11:10:00,85.24,85.25,85.2,85.23,106807.0,75.4204,75.4292,75.385,75.4115,106807.0
2023-02-28 11:15:00,85.23,85.28,85.22,85.24,27962.0,75.4115,75.4558,75.4027,75.4204,27962.0
2023-02-28 11:20:00,85.23,85.27,85.23,85.25,12117.0,75.4115,75.4469,75.4115,75.4292,12117.0
2023-02-28 11:25:00,85.25,85.28,85.21,85.22,24655.0,75.4292,75.4558,75.3938,75.4027,24655.0
2023-02-28 11:30:00,85.22,85.24,85.16,85.17,49262.0,75.4027,75.4204,75.3496,75.3584,49262.0
2023-02-28 11:35:00,85.16,85.16,85.11,85.11,51525.0,75.3496,75.3496,75.3053,75.3053,51525.0
2023-02-28 11:40:00,85.12,85.14,85.11,85.12,37265.0,75.3142,75.3319,75.3053,75.3142,37265.0
2023-02-28 11:45:00,85.11,85.13,85.1,85.13,25697.0,75.3053,75.323,75.2965,75.323,25697.0
2023-02-28 11:50:00,85.12,85.13,85.1,85.12,7898.0,75.3142,75.323,75.2965,75.3142,7898.0
2023-02-28 11:55:00,85.12,85.12,85.08,85.1,34844.0,75.3142,75.3142,75.2788,75.2965,34844.0
2023-02-28 12:00:00,85.1,85.14,85.1,85.14,12611.0,75.2965,75.3319,75.2965,75.3319,12611.0
2023-02-28 12:05:00,85.14,85.17,85.13,85.16,21690.0,75.3319,75.3584,75.323,75.3496,21690.0
2023-02-28 12:10:00,85.16,85.18,85.16,85.17,35687.0,75.3496,75.3673,75.3496,75.3584,35687.0
2023-02-28 12:15:00,85.17,85.18,85.16,85.18,7348.0,75.3584,75.3673,75.3496,75.3673,7348.0
2023-02-28 12:20:00,85.19,85.23,85.19,85.2,36686.0,75.3761,75.4115,75.3761,75.385,36686.0
2023-02-28 12:25:00,85.21,85.22,85.17,85.2,94154.0,75.3938,75.4027,75.3584,75.385,94154.0
2023-02-28 12:30:00,85.21,85.22,85.2,85.22,9841.0,75.3938,75.4027,75.385,75.4027,9841.0
2023-02-28 12:35:00,85.22,85.23,85.19,85.21,27709.0,75.4027,75.4115,75.3761,75.3938,27709.0
2023-02-28 12:40:00,85.22,85.22,85.18,85.22,19351.0,75.4027,75.4027,75.3673,75.4027,19351.0
2023-02-28 12:45:00,85.22,85.23,85.21,85.23,17792.0,75.4027,75.4115,75.3938,75.4115,17792.0
2023-02-28 12:50:00,85.23,85.3,85.22,85.29,68713.0,75.4115,75.4735,75.4027,75.4646,68713.0
2023-02-28 12:55:00,85.3,85.36,85.29,85.33,338670.0,75.4735,75.5265,75.4646,75.5,338670.0
2023-02-28 13:00:00,85.34,85.34,85.3,85.31,62155.0,75.5088,75.5088,75.4735,75.4823,62155.0
2023-02-28 13:05:00,85.32,85.33,85.28,85.3,105007.0,75.4911,75.5,75.4558,75.4735,105007.0
2023-02-28 13:10:00,85.3,85.32,85.29,85.3,69958.0,75.4735,75.4911,75.4646,75.4735,69958.0
2023-02-28 13:15:00,85.31,85.31,85.26,85.26,25496.0,75.4823,75.4823,75.4381,75.4381,25496.0
2023-02-28 13:20:00,85.26,85.28,85.26,85.28,16035.0,75.4381,75.4558,75.4381,75.4558,16035.0
2023-02-28 13:25:00,85.28,85.28,85.24,85.26,18944.0,75.4558,75.4558,75.4204,75.4381,18944.0
2023-02-28 13:30:00,85.26,85.28,85.22,85.27,24950.0,75.4381,75.4558,75.4027,75.4469,24950.0
2023-02-28 13:35:00,85.27,85.28,85.25,85.27,28242.0,75.4469,75.4558,75.4292,75.4469,28242.0
2023-02-28 13:40:00,85.27,85.27,85.23,85.24,22979.0,75.4469,75.4469,75.4115,75.4204,22979.0
2023-02-28 13:45:00,85.24,85.29,85.24,85.28,23145.0,75.4204,75.4646,75.4204,75.4558,23145.0
2023-02-28 13:50:00,85.28,85.29,85.27,85.27,17822.0,75.4558,75.4646,75.4469,75.4469,17822.0
2023-02-28 13:55:00,85.27,85.29,85.26,85.28,11914.0,75.4469,75.4646,75.4381,75.4558,11914.0
2023-02-28 14:00:00,85.27,85.3,85.27,85.3,10992.0,75.4469,75.4735,75.4469,75.4735,10992.0
2023-02-28 14:05:00,85.29,85.3,85.27,85.3,29374.0,75.4646,75.4735,75.4469,75.4735,29374.0
2023-02-28 14:10:00,85.3,85.3,85.28,85.3,19430.0,75.4735,75.4735,75.4558,75.4735,19430.0
2023-02-28 14:15:00,85.3,85.3,85.26,85.28,18384.0,75.4735,75.4735,75.4381,75.4558,18384.0
2023-02-28 14:20:00,85.27,85.31,85.27,85.3,22911.0,75.4469,75.4823,75.4469,75.4735,22911.0
2023-02-28 14:25:00,85.29,85.3,85.28,85.29,13265.0,75.4646,75.4735,75.4558,75.4646,13265.0
2023-02-28 14:30:00,85.3,85.31,85.29,85.3,14023.0,75.4735,75.4823,75.4646,75.4735,14023.0
2023-02-28 14:35:00,85.3,85.3,85.28,85.3,21381.0,75.4735,75.4735,75.4558,75.4735,21381.0
2023-02-28 14:40:00,85.3,85.34,85.29,85.34,112494.0,75.4735,75.5088,75.4646,75.5088,112494.0
2023-02-28 14:45:00,85.34,85.38,85.33,85.34,76225.0,75.5088,75.5442,75.5,75.5088,76225.0
2023-02-28 14:50:00,85.34,85.37,85.32,85.33,24283.0,75.5088,75.5354,75.4911,75.5,24283.0
2023-02-28 14:55:00,85.33,85.33,85.29,85.3,28883.0,75.5,75.5,75.4646,75.4735,28883.0
2023-02-28 15:00:00,85.31,85.34,85.29,85.34,10309.0,75.4823,75.5088,75.4646,75.5088,10309.0
2023-02-28 15:05:00,85.34,85.34,85.31,85.32,21314.0,75.5088,75.5088,75.4823,75.4911,21314.0
2023-02-28 15:10:00,85.32,85.34,85.29,85.3,23511.0,75.4911,75.5088,75.4646,75.4735,23511.0
2023-02-28 15:15:00,85.29,85.31,85.26,85.27,35792.0,75.4646,75.4823,75.4381,75.4469,35792.0
2023-02-28 15:20:00,85.26,85.26,85.21,85.22,49484.0,75.4381,75.4381,75.3938,75.4027,49484.0
2023-02-28 15:25:00,85.22,85.26,85.21,85.26,19937.0,75.4027,75.4381,75.3938,75.4381,19937.0
2023-02-28 15:30:00,85.25,85.27,85.23,85.23,31588.0,75.4292,75.4469,75.4115,75.4115,31588.0
2023-02-28 15:35:00,85.24,85.3,85.23,85.29,25457.0,75.4204,75.4735,75.4115,75.4646,25457.0
2023-02-28 15:40:00,85.28,85.3,85.27,85.29,28104.0,75.4558,75.4735,75.4469,75.4646,28104.0
2023-02-28 15:45:00,85.29,85.29,85.24,85.25,71575.0,75.4646,75.4646,75.4204,75.4292,71575.0
2023-02-28 15:50:00,85.25,85.32,85.23,85.26,209587.0,75.4292,75.4911,75.4115,75.4381,209587.0
2023-02-28 15:55:00,85.26,85.28,85.23,85.24,143627.0,75.4381,75.4558,75.4115,75.4204,143627.0
2023-03-01 09:30:00,84.76,84.83,84.71,84.73,225383.0,75.3327,75.3949,75.2882,75.306,225383.0
2023-03-01 09:35:00,84.73,84.76,84.69,84.75,178512.0,75.306,75.3327,75.2704,75.3238,178512.0
2023-03-01 09:40:00,84.75,84.75,84.66,84.7,37671.0,75.3238,75.3238,75.2438,75.2793,37671.0
2023-03-01 09:45:00,84.71,84.82,84.71,84.82,146805.0,75.2882,75.386,75.2882,75.386,146805.0
2023-03-01 09:50:00,84.82,84.85,84.73,84.77,131787.0,75.386,75.4126,75.306,75.3415,131787.0
2023-03-01 09:55:00,84.78,84.83,84.72,84.72,60782.0,75.3504,75.3949,75.2971,75.2971,60782.0
2023-03-01 10:00:00,84.73,84.81,84.61,84.62,150895.0,75.306,75.3771,75.1993,75.2082,150895.0
2023-03-01 10:05:00,84.62,84.62,84.37,84.45,146798.0,75.2082,75.2082,74.986,75.0571,146798.0
2023-03-01 10:10:00,84.45,84.46,84.33,84.41,419743.0,75.0571,75.066,74.9505,75.0216,419743.0
2023-03-01 10:15:00,84.42,84.45,84.34,84.45,164535.0,75.0305,75.0571,74.9594,75.0571,164535.0
2023-03-01 10:20:00,84.45,84.51,84.42,84.44,150693.0,75.0571,75.1105,75.0305,75.0483,150693.0
2023-03-01 10:25:00,84.45,84.47,84.38,84.4,60443.0,75.0571,75.0749,74.9949,75.0127,60443.0
2023-03-01 10:30:00,84.39,84.4,84.33,84.36,75019.0,75.0038,75.0127,74.9505,74.9771,75019.0
2023-03-01 10:35:00,84.36,84.44,84.35,84.42,128495.0,74.9771,75.0483,74.9683,75.0305,128495.0
2023-03-01 10:40:00,84.43,84.5,84.42,84.48,138054.0,75.0394,75.1016,75.0305,75.0838,138054.0
2023-03-01 10:45:00,84.48,84.5,84.44,84.48,79783.0,75.0838,75.1016,75.0483,75.0838,79783.0
2023-03-01 10:50:00,84.48,84.57,84.48,84.53,189050.0,75.0838,75.1638,75.0838,75.1282,189050.0
2023-03-01 10:55:00,84.52,84.55,84.47,84.51,79845.0,75.1194,75.146,75.0749,75.1105,79845.0
2023-03-01 11:00:00,84.52,84.52,84.41,84.42,94827.0,75.1194,75.1194,75.0216,75.0305,94827.0
2023-03-01 11:05:00,84.42,84.45,84.39,84.4,92409.0,75.0305,75.0571,75.0038,75.0127,92409.0
2023-03-01 11:10:00,84.4,84.45,84.39,84.43,52864.0,75.0127,75.0571,75.0038,75.0394,52864.0
2023-03-01 11:15:00,84.43,84.44,84.41,84.43,18915.0,75.0394,75.0483,75.0216,75.0394,18915.0
2023-03-01 11:20:00,84.44,84.48,84.39,84.48,27919.0,75.0483,75.0838,75.0038,75.0838,27919.0
2023-03-01 11:25:00,84.47,84.49,84.45,84.48,51688.0,75.0749,75.0927,75.0571,75.0838,51688.0
2023-03-01 11:30:00,84.49,84.5,84.47,84.47,58348.0,75.0927,75.1016,75.0749,75.0749,58348.0
2023-03-01 11:35:00,84.47,84.5,84.44,84.47,28422.0,75.0749,75.1016,75.0483,75.0749,28422.0
2023-03-01 11:40:00,84.47,84.52,84.47,84.51,34720.0,75.0749,75.1194,75.0749,75.1105,34720.0
2023-03-01 11:45:00,84.51,84.53,84.48,84.53,35762.0,75.1105,75.1282,75.0838,75.1282,35762.0
2023-03-01 11:50:00,84.53,84.59,84.52,84.59,60593.0,75.1282,75.1816,75.1194,75.1816,60593.0
2023-03-01 11:55:00,84.6,84.66,84.58,84.63,80795.0,75.1905,75.2438,75.1727,75.2171,80795.0
2023-03-01 12:00:00,84.62,84.64,84.6,84.62,193827.0,75.2082,75.226,75.1905,75.2082,193827.0
2023-03-01 12:05:00,84.62,84.67,84.61,84.67,93358.0,75.2082,75.2527,75.1993,75.2527,93358.0
2023-03-01 12:10:00,84.67,84.69,84.61,84.63,57052.0,75.2527,75.2704,75.1993,75.2171,57052.0
2023-03-01 12:15:00,84.63,84.65,84.61,84.62,36879.0,75.2171,75.2349,75.1993,75.2082,36879.0
2023-03-01 12:20:00,84.61,84.63,84.59,84.61,38815.0,75.1993,75.2171,75.1816,75.1993,38815.0
2023-03-01 12:25:00,84.6,84.63,84.57,84.57,43720.0,75.1905,75.2171,75.1638,75.1638,43720.0
2023-03-01 12:30:00,84.56,84.58,84.54,84.55,13314.0,75.1549,75.1727,75.1371,75.146,13314.0
2023-03-01 12:35:00,84.54,84.56,84.52,84.56,83036.0,75.1371,75.1549,75.1194,75.1549,83036.0
2023-03-01 12:40:00,84.56,84.57,84.54,84.56,47479.0,75.1549,75.1638,75.1371,75.1549,47479.0
2023-03-01 12:45:00,84.56,84.57,84.54,84.55,26908.0,75.1549,75.1638,75.1371,75.146,26908.0
2023-03-01 12:50:00,84.55,84.55,84.53,84.54,42824.0,75.146,75.146,75.1282,75.1371,42824.0
2023-03-01 12:55:00,84.54,84.54,84.47,84.48,42033.0,75.1371,75.1371,75.0749,75.0838,42033.0
2023-03-01 13:00:00,84.47,84.48,84.45,84.46,125813.0,75.0749,75.0838,75.0571,75.066,125813.0
2023-03-01 13:05:00,84.46,84.46,84.41,84.42,142669.0,75.066,75.066,75.0216,75.0305,142669.0
2023-03-01 13:10:00,84.42,84.43,84.4,84.43,25618.0,75.0305,75.0394,75.0127,75.0394,25618.0
2023-03-01 13:15:00,84.42,84.43,84.4,84.41,32909.0,75.0305,75.0394,75.0127,75.0216,32909.0
2023-03-01 13:20:00,84.42,84.44,84.41,84.42,58802.0,75.0305,75.0483,75.0216,75.0305,58802.0
2023-03-01 13:25:00,84.42,84.42,84.37,84.38,15982.0,75.0305,75.0305,74.986,74.9949,15982.0
2023-03-01 13:30:00,84.38,84.4,84.34,84.36,80059.0,74.9949,75.0127,74.9594,74.9771,80059.0
2023-03-01 13:35:00,84.35,84.39,84.35,84.39,16889.0,74.9683,75.0038,74.9683,75.0038,16889.0
2023-03-01 13:40:00,84.39,84.39,84.34,84.34,18202.0,75.0038,75.0038,74.9594,74.9594,18202.0
2023-03-01 13:45:00,84.34,84.36,84.32,84.36,39304.0,74.9594,74.9771,74.9416,74.9771,39304.0
2023-03-01 13:50:00,84.35,84.38,84.34,84.38,18453.0,74.9683,74.9949,74.9594,74.9949,18453.0
2023-03-01 13:55:00,84.38,84.4,84.36,84.38,82386.0,74.9949,75.0127,74.9771,74.9949,82386.0
2023-03-01 14:00:00,84.38,84.38,84.33,84.36,35521.0,74.9949,74.9949,74.9505,74.9771,35521.0
2023-03-01 14:05:00,84.36,84.36,84.3,84.33,694187.0,74.9771,74.9771,74.9238,74.9505,694187.0
2023-03-01 14:10:00,84.33,84.39,84.33,84.38,24491.0,74.9505,75.0038,74.9505,74.9949,24491.0
2023-03-01 14:15:00,84.38,84.38,84.3,84.31,20498.0,74.9949,74.9949,74.9238,74.9327,20498.0
2023-03-01 14:20:00,84.31,84.36,84.28,84.35,40837.0,74.9327,74.9771,74.906,74.9683,40837.0
2023-03-01 14:25:00,84.36,84.36,84.26,84.27,49849.0,74.9771,74.9771,74.8883,74.8972,49849.0
2023-03-01 14:30:00,84.26,84.27,84.24,84.27,48244.0,74.8883,74.8972,74.8705,74.8972,48244.0
2023-03-01 14:35:00,84.27,84.32,84.26,84.32,58414.0,74.8972,74.9416,74.8883,74.9416,58414.0
2023-03-01 14:40:00,84.33,84.35,84.29,84.33,48203.0,74.9505,74.9683,74.9149,74.9505,48203.0
2023-03-01 14:45:00,84.32,84.37,84.32,84.35,145190.0,74.9416,74.986,74.9416,74.9683,145190.0
2023-03-01 14:50:00,84.34,84.35,84.33,84.34,29472.0,74.9594,74.9683,74.9505,74.9594,29472.0
2023-03-01 14:55:00,84.34,84.36,84.33,84.34,48577.0,74.9594,74.9771,74.9505,74.9594,48577.0
2023-03-01 15:00:00,84.34,84.36,84.31,84.33,61969.0,74.9594,74.9771,74.9327,74.9505,61969.0
2023-03-01 15:05:00,84.34,84.36,84.31,84.33,33939.0,74.9594,74.9771,74.9327,74.9505,33939.0
2023-03-01 15:10:00,84.33,84.35,84.32,84.35,50448.0,74.9505,74.9683,74.9416,74.9683,50448.0
2023-03-01 15:15:00,84.34,84.35,84.3,84.34,57892.0,74.9594,74.9683,74.9238,74.9594,57892.0
2023-03-01 15:20:00,84.34,84.34,84.3,84.32,40227.0,74.9594,74.9594,74.9238,74.9416,40227.0
2023-03-01 15:25:00,84.32,84.32,84.28,84.3,43776.0,74.9416,74.9416,74.906,74.9238,43776.0
2023-03-01 15:30:00,84.3,84.32,84.29,84.31,28731.0,74.9238,74.9416,74.9149,74.9327,28731.0
2023-03-01 15:35:00,84.31,84.32,84.29,84.31,166552.0,74.9327,74.9416,74.9149,74.9327,166552.0
2023-03-01 15:40:00,84.31,84.33,84.29,84.33,38930.0,74.9327,74.9505,74.9149,74.9505,38930.0
2023-03-01 15:45:00,84.33,84.33,84.3,84.3,48951.0,74.9505,74.9505,74.9238,74.9238,48951.0
2023-03-01 15:50:00,84.3,84.33,84.28,84.31,165557.0,74.9238,74.9505,74.906,74.9327,165557.0
2023-03-01 15:55:00,84.31,84.33,84.29,84.33,162858.0,74.9327,74.9505,74.9149,74.9505,162858.0
2023-03-02 09:30:00,83.71,83.76,83.66,83.73,327449.0,74.3994,74.4439,74.355,74.4172,327449.0
2023-03-02 09:35:00,83.73,83.76,83.66,83.73,141272.0,74.4172,74.4439,74.355,74.4172,141272.0
2023-03-02 09:40:00,83.75,83.79,83.72,83.76,101434.0,74.435,74.4705,74.4083,74.4439,101434.0
2023-03-02 09:45:00,83.75,83.82,83.71,83.79,60774.0,74.435,74.4972,74.3994,74.4705,60774.0
2023-03-02 09:50:00,83.8,83.91,83.8,83.89,196530.0,74.4794,74.5772,74.4794,74.5594,196530.0
2023-03-02 09:55:00,83.89,83.91,83.84,83.91,70953.0,74.5594,74.5772,74.515,74.5772,70953.0
2023-03-02 10:00:00,83.9,83.99,83.89,83.89,127067.0,74.5683,74.6483,74.5594,74.5594,127067.0
2023-03-02 10:05:00,83.89,83.89,83.76,83.84,148947.0,74.5594,74.5594,74.4439,74.515,148947.0
2023-03-02 10:10:00,83.84,83.87,83.8,83.84,108346.0,74.515,74.5416,74.4794,74.515,108346.0
2023-03-02 10:15:00,83.83,83.87,83.75,83.76,187360.0,74.5061,74.5416,74.435,74.4439,187360.0
2023-03-02 10:20:00,83.76,83.78,83.7,83.74,99215.0,74.4439,74.4617,74.3906,74.4261,99215.0
2023-03-02 10:25:00,83.75,83.85,83.73,83.84,56652.0,74.435,74.5239,74.4172,74.515,56652.0
2023-03-02 10:30:00,83.83,83.85,83.77,83.83,24933.0,74.5061,74.5239,74.4528,74.5061,24933.0
2023-03-02 10:35:00,83.83,83.87,83.81,83.81,9388.0,74.5061,74.5416,74.4883,74.4883,9388.0
2023-03-02 10:40:00,83.82,83.84,83.77,83.8,78324.0,74.4972,74.515,74.4528,74.4794,78324.0
2023-03-02 10:45:00,83.79,83.79,83.76,83.77,37508.0,74.4705,74.4705,74.4439,74.4528,37508.0
2023-03-02 10:50:00,83.78,83.86,83.78,83.84,61228.0,74.4617,74.5328,74.4617,74.515,61228.0
2023-03-02 10:55:00,83.84,83.88,83.84,83.87,18226.0,74.515,74.5505,74.515,74.5416,18226.0
2023-03-02 11:00:00,83.86,83.91,83.85,83.86,226335.0,74.5328,74.5772,74.5239,74.5328,226335.0
2023-03-02 11:05:00,83.87,83.91,83.86,83.9,27623.0,74.5416,74.5772,74.5328,74.5683,27623.0
2023-03-02 11:10:00,83.9,83.91,83.88,83.89,101331.0,74.5683,74.5772,74.5505,74.5594,101331.0
2023-03-02 11:15:00,83.89,83.9,83.87,83.88,97481.0,74.5594,74.5683,74.5416,74.5505,97481.0
2023-03-02 11:20:00,83.88,83.88,83.82,83.83,62618.0,74.5505,74.5505,74.4972,74.5061,62618.0
2023-03-02 11:25:00,83.83,83.83,83.75,83.76,120465.0,74.5061,74.5061,74.435,74.4439,120465.0
2023-03-02 11:30:00,83.76,83.76,83.72,83.76,418806.0,74.4439,74.4439,74.4083,74.4439,418806.0
2023-03-02 11:35:00,83.76,83.76,83.73,83.74,140518.0,74.4439,74.4439,74.4172,74.4261,140518.0
2023-03-02 11:40:00,83.74,83.74,83.68,83.68,102783.0,74.4261,74.4261,74.3728,74.3728,102783.0
2023-03-02 11:45:00,83.67,83.73,83.67,83.71,31325.0,74.3639,74.4172,74.3639,74.3994,31325.0
2023-03-02 11:50:00,83.71,83.72,83.64,83.65,84440.0,74.3994,74.4083,74.3372,74.3461,84440.0
2023-03-02 11:55:00,83.65,83.69,83.63,83.67,46469.0,74.3461,74.3817,74.3283,74.3639,46469.0
2023-03-02 12:00:00,83.68,83.68,83.66,83.67,21637.0,74.3728,74.3728,74.355,74.3639,21637.0
2023-03-02 12:05:00,83.67,83.7,83.66,83.7,177905.0,74.3639,74.3906,74.355,74.3906,177905.0
2023-03-02 12:10:00,83.7,83.71,83.65,83.66,35805.0,74.3906,74.3994,74.3461,74.355,35805.0
2023-03-02 12:15:00,83.66,83.66,83.6,83.61,129026.0,74.355,74.355,74.3017,74.3106,129026.0
2023-03-02 12:20:00,83.61,83.68,83.6,83.67,34807.0,74.3106,74.3728,74.3017,74.3639,34807.0
2023-03-02 12:25:00,83.66,83.67,83.63,83.63,10016.0,74.355,74.3639,74.3283,74.3283,10016.0
2023-03-02 12:30:00,83.63,83.66,83.62,83.63,5961.0,74.3283,74.355,74.3195,74.3283,5961.0
2023-03-02 12:35:00,83.64,83.65,83.62,83.65,69851.0,74.3372,74.3461,74.3195,74.3461,69851.0
2023-03-02 12:40:00,83.65,83.68,83.64,83.67,10807.0,74.3461,74.3728,74.3372,74.3639,10807.0
2023-03-02 12:45:00,83.67,83.71,83.65,83.69,262270.0,74.3639,74.3994,74.3461,74.3817,262270.0
2023-03-02 12:50:00,83.69,83.74,83.69,83.73,48928.0,74.3817,74.4261,74.3817,74.4172,48928.0
2023-03-02 12:55:00,83.73,83.74,83.72,83.72,5007.0,74.4172,74.4261,74.4083,74.4083,5007.0
2023-03-02 13:00:00,83.73,83.76,83.71,83.75,49035.0,74.4172,74.4439,74.3994,74.435,49035.0
2023-03-02 13:05:00,83.75,83.75,83.73,83.75,17357.0,74.435,74.435,74.4172,74.435,17357.0
2023-03-02 13:10:00,83.75,83.76,83.74,83.75,15714.0,74.435,74.4439,74.4261,74.435,15714.0
2023-03-02 13:15:00,83.75,83.76,83.71,83.76,75674.0,74.435,74.4439,74.3994,74.4439,75674.0
2023-03-02 13:20:00,83.75,83.76,83.74,83.75,27064.0,74.435,74.4439,74.4261,74.435,27064.0
2023-03-02 13:25:00,83.75,83.76,83.72,83.73,21895.0,74.435,74.4439,74.4083,74.4172,21895.0
2023-03-02 13:30:00,83.73,83.75,83.71,83.74,28245.0,74.4172,74.435,74.3994,74.4261,28245.0
2023-03-02 13:35:00,83.75,83.86,83.74,83.84,64650.0,74.435,74.5328,74.4261,74.515,64650.0
2023-03-02 13:40:00,83.83,83.84,83.81,83.81,226705.0,74.5061,74.515,74.4883,74.4883,226705.0
2023-03-02 13:45:00,83.81,83.87,83.81,83.86,23131.0,74.4883,74.5416,74.4883,74.5328,23131.0
2023-03-02 13:50:00,83.87,83.94,83.87,83.92,66427.0,74.5416,74.6039,74.5416,74.5861,66427.0
2023-03-02 13:55:00,83.91,83.95,83.91,83.95,121310.0,74.5772,74.6128,74.5772,74.6128,121310.0
2023-03-02 14:00:00,83.95,84.05,83.95,84.01,114014.0,74.6128,74.7016,74.6128,74.6661,114014.0
2023-03-02 14:05:00,84.0,84.01,83.93,83.93,67698.0,74.6572,74.6661,74.595,74.595,67698.0
2023-03-02 14:10:00,83.95,83.97,83.89,83.9,118685.0,74.6128,74.6305,74.5594,74.5683,118685.0
2023-03-02 14:15:00,83.9,83.92,83.87,83.91,104908.0,74.5683,74.5861,74.5416,74.5772,104908.0
2023-03-02 14:20:00,83.91,83.93,83.88,83.93,22234.0,74.5772,74.595,74.5505,74.595,22234.0
2023-03-02 14:25:00,83.92,83.97,83.92,83.96,225475.0,74.5861,74.6305,74.5861,74.6216,225475.0
2023-03-02 14:30:00,83.96,83.99,83.95,83.97,89588.0,74.6216,74.6483,74.6128,74.6305,89588.0
2023-03-02 14:35:00,83.98,83.99,83.97,83.98,91427.0,74.6394,74.6483,74.6305,74.6394,91427.0
2023-03-02 14:40:00,83.98,83.99,83.96,83.96,221256.0,74.6394,74.6483,74.6216,74.6216,221256.0
2023-03-02 14:45:00,83.97,83.99,83.94,83.95,84509.0,74.6305,74.6483,74.6039,74.6128,84509.0
2023-03-02 14:50:00,83.94,83.96,83.91,83.94,323116.0,74.6039,74.6216,74.5772,74.6039,323116.0
2023-03-02 14:55:00,83.94,83.98,83.93,83.96,47827.0,74.6039,74.6394,74.595,74.6216,47827.0
2023-03-02 15:00:00,83.95,83.97,83.92,83.93,311526.0,74.6128,74.6305,74.5861,74.595,311526.0
2023-03-02 15:05:00,83.94,83.94,83.92,83.94,134413.0,74.6039,74.6039,74.5861,74.6039,134413.0
2023-03-02 15:10:00,83.94,83.94,83.92,83.92,108624.0,74.6039,74.6039,74.5861,74.5861,108624.0
2023-03-02 15:15:00,83.92,83.95,83.91,83.92,51052.0,74.5861,74.6128,74.5772,74.5861,51052.0
2023-03-02 15:20:00,83.91,83.94,83.89,83.94,214624.0,74.5772,74.6039,74.5594,74.6039,214624.0
2023-03-02 15:25:00,83.94,83.96,83.93,83.95,36573.0,74.6039,74.6216,74.595,74.6128,36573.0
2023-03-02 15:30:00,83.95,84.0,83.94,84.0,43609.0,74.6128,74.6572,74.6039,74.6572,43609.0
2023-03-02 15:35:00,84.0,84.08,84.0,84.08,153876.0,74.6572,74.7283,74.6572,74.7283,153876.0
2023-03-02 15:40:00,84.08,84.08,84.03,84.05,228867.0,74.7283,74.7283,74.6839,74.7016,228867.0
2023-03-02 15:45:00,84.05,84.06,84.02,84.06,181508.0,74.7016,74.7105,74.675,74.7105,181508.0
2023-03-02 15:50:00,84.06,84.06,83.97,83.98,203075.0,74.7105,74.7105,74.6305,74.6394,203075.0
2023-03-02 15:55:00,83.98,84.02,83.97,84.02,249191.0,74.6394,74.675,74.6305,74.675,249191.0
2023-03-03 09:30:00,84.57,84.63,84.5,84.54,223016.0,75.1638,75.2171,75.1016,75.1371,223016.0
2023-03-03 09:35:00,84.54,84.57,84.51,84.55,35015.0,75.1371,75.1638,75.1105,75.146,35015.0
2023-03-03 09:40:00,84.56,84.65,84.55,84.63,329960.0,75.1549,75.2349,75.146,75.2171,329960.0
2023-03-03 09:45:00,84.63,84.71,84.62,84.69,178212.0,75.2171,75.2882,75.2082,75.2704,178212.0
2023-03-03 09:50:00,84.69,84.75,84.69,84.73,165074.0,75.2704,75.3238,75.2704,75.306,165074.0
2023-03-03 09:55:00,84.72,84.88,84.71,84.87,186286.0,75.2971,75.4393,75.2882,75.4304,186286.0
2023-03-03 10:00:00,84.87,84.88,84.59,84.64,428872.0,75.4304,75.4393,75.1816,75.226,428872.0
2023-03-03 10:05:00,84.63,84.67,84.57,84.67,152966.0,75.2171,75.2527,75.1638,75.2527,152966.0
2023-03-03 10:10:00,84.67,84.77,84.65,84.76,196017.0,75.2527,75.3415,75.2349,75.3327,196017.0
2023-03-03 10:15:00,84.77,84.8,84.72,84.73,47799.0,75.3415,75.3682,75.2971,75.306,47799.0
2023-03-03 10:20:00,84.73,84.83,84.71,84.83,40670.0,75.306,75.3949,75.2882,75.3949,40670.0
2023-03-03 10:25:00,84.84,84.9,84.8,84.87,79792.0,75.4038,75.4571,75.3682,75.4304,79792.0
2023-03-03 10:30:00,84.87,84.87,84.73,84.73,48486.0,75.4304,75.4304,75.306,75.306,48486.0
2023-03-03 10:35:00,84.75,84.81,84.74,84.77,29130.0,75.3238,75.3771,75.3149,75.3415,29130.0
2023-03-03 10:40:00,84.76,84.81,84.75,84.81,19713.0,75.3327,75.3771,75.3238,75.3771,19713.0
2023-03-03 10:45:00,84.8,84.8,84.71,84.73,25879.0,75.3682,75.3682,75.2882,75.306,25879.0
2023-03-03 10:50:00,84.73,84.73,84.64,84.67,66047.0,75.306,75.306,75.226,75.2527,66047.0
2023-03-03 10:55:00,84.68,84.73,84.64,84.65,23229.0,75.2616,75.306,75.226,75.2349,23229.0
2023-03-03 11:00:00,84.65,84.7,84.64,84.65,58383.0,75.2349,75.2793,75.226,75.2349,58383.0
2023-03-03 11:05:00,84.66,84.72,84.65,84.69,45184.0,75.2438,75.2971,75.2349,75.2704,45184.0
2023-03-03 11:10:00,84.69,84.77,84.67,84.76,51257.0,75.2704,75.3415,75.2527,75.3327,51257.0
2023-03-03 11:15:00,84.77,84.79,84.74,84.79,26314.0,75.3415,75.3593,75.3149,75.3593,26314.0
2023-03-03 11:20:00,84.79,84.8,84.77,84.78,28167.0,75.3593,75.3682,75.3415,75.3504,28167.0
2023-03-03 11:25:00,84.79,84.81,84.78,84.8,25804.0,75.3593,75.3771,75.3504,75.3682,25804.0
2023-03-03 11:30:00,84.8,84.83,84.79,84.79,17873.0,75.3682,75.3949,75.3593,75.3593,17873.0
2023-03-03 11:35:00,84.79,84.84,84.74,84.75,116841.0,75.3593,75.4038,75.3149,75.3238,116841.0
2023-03-03 11:40:00,84.75,84.76,84.71,84.73,53799.0,75.3238,75.3327,75.2882,75.306,53799.0
2023-03-03 11:45:00,84.72,84.8,84.72,84.78,36070.0,75.2971,75.3682,75.2971,75.3504,36070.0
2023-03-03 11:50:00,84.78,84.88,84.77,84.88,45504.0,75.3504,75.4393,75.3415,75.4393,45504.0
2023-03-03 11:55:00,84.87,84.98,84.86,84.97,163131.0,75.4304,75.5282,75.4215,75.5193,163131.0
2023-03-03 12:00:00,84.97,84.99,84.94,84.97,163463.0,75.5193,75.5371,75.4926,75.5193,163463.0
2023-03-03 12:05:00,84.96,84.96,84.91,84.92,124055.0,75.5104,75.5104,75.466,75.4749,124055.0
2023-03-03 12:10:00,84.92,84.94,84.91,84.92,71784.0,75.4749,75.4926,75.466,75.4749,71784.0
2023-03-03 12:15:00,84.92,84.94,84.9,84.91,94670.0,75.4749,75.4926,75.4571,75.466,94670.0
2023-03-03 12:20:00,84.9,84.96,84.9,84.93,26869.0,75.4571,75.5104,75.4571,75.4838,26869.0
2023-03-03 12:25:00,84.93,84.97,84.91,84.95,7775.0,75.4838,75.5193,75.466,75.5015,7775.0
2023-03-03 12:30:00,84.96,84.99,84.95,84.98,56216.0,75.5104,75.5371,75.5015,75.5282,56216.0
2023-03-03 12:35:00,84.98,85.05,84.98,85.03,156738.0,75.5282,75.5904,75.5282,75.5726,156738.0
2023-03-03 12:40:00,85.04,85.11,85.03,85.09,40527.0,75.5815,75.6437,75.5726,75.626,40527.0
2023-03-03 12:45:00,85.1,85.18,85.1,85.16,72015.0,75.6348,75.7059,75.6348,75.6882,72015.0
2023-03-03 12:50:00,85.17,85.18,85.13,85.14,46093.0,75.6971,75.7059,75.6615,75.6704,46093.0
2023-03-03 12:55:00,85.14,85.18,85.13,85.17,67794.0,75.6704,75.7059,75.6615,75.6971,67794.0
2023-03-03 13:00:00,85.17,85.17,85.1,85.12,159899.0,75.6971,75.6971,75.6348,75.6526,159899.0
2023-03-03 13:05:00,85.11,85.12,85.08,85.12,72478.0,75.6437,75.6526,75.6171,75.6526,72478.0
2023-03-03 13:10:00,85.11,85.16,85.1,85.15,57130.0,75.6437,75.6882,75.6348,75.6793,57130.0
2023-03-03 13:15:00,85.14,85.17,85.13,85.15,23319.0,75.6704,75.6971,75.6615,75.6793,23319.0
2023-03-03 13:20:00,85.14,85.15,85.1,85.11,16766.0,75.6704,75.6793,75.6348,75.6437,16766.0
2023-03-03 13:25:00,85.12,85.17,85.12,85.16,19847.0,75.6526,75.6971,75.6526,75.6882,19847.0
2023-03-03 13:30:00,85.17,85.19,85.15,85.16,39352.0,75.6971,75.7148,75.6793,75.6882,39352.0
2023-03-03 13:35:00,85.16,85.17,85.13,85.16,122377.0,75.6882,75.6971,75.6615,75.6882,122377.0
2023-03-03 13:40:00,85.17,85.18,85.15,85.15,62497.0,75.6971,75.7059,75.6793,75.6793,62497.0
2023-03-03 13:45:00,85.16,85.19,85.15,85.19,31807.0,75.6882,75.7148,75.6793,75.7148,31807.0
2023-03-03 13:50:00,85.19,85.19,85.14,85.16,60741.0,75.7148,75.7148,75.6704,75.6882,60741.0
2023-03-03 13:55:00,85.16,85.16,85.13,85.14,92945.0,75.6882,75.6882,75.6615,75.6704,92945.0
2023-03-03 14:00:00,85.14,85.19,85.13,85.17,51001.0,75.6704,75.7148,75.6615,75.6971,51001.0
2023-03-03 14:05:00,85.17,85.2,85.17,85.2,33196.0,75.6971,75.7237,75.6971,75.7237,33196.0
2023-03-03 14:10:00,85.19,85.22,85.19,85.22,32236.0,75.7148,75.7415,75.7148,75.7415,32236.0
2023-03-03 14:15:00,85.22,85.22,85.15,85.16,38084.0,75.7415,75.7415,75.6793,75.6882,38084.0
2023-03-03 14:20:00,85.16,85.19,85.16,85.19,53391.0,75.6882,75.7148,75.6882,75.7148,53391.0
2023-03-03 14:25:00,85.19,85.24,85.18,85.23,27419.0,75.7148,75.7593,75.7059,75.7504,27419.0
2023-03-03 14:30:00,85.23,85.24,85.2,85.21,38673.0,75.7504,75.7593,75.7237,75.7326,38673.0
2023-03-03 14:35:00,85.21,85.21,85.2,85.21,17384.0,75.7326,75.7326,75.7237,75.7326,17384.0
2023-03-03 14:40:00,85.21,85.22,85.2,85.21,27687.0,75.7326,75.7415,75.7237,75.7326,27687.0
2023-03-03 14:45:00,85.2,85.25,85.2,85.23,25793.0,75.7237,75.7682,75.7237,75.7504,25793.0
2023-03-03 14:50:00,85.23,85.27,85.22,85.25,32817.0,75.7504,75.7859,75.7415,75.7682,32817.0
2023-03-03 14:55:00,85.25,85.26,85.24,85.25,20046.0,75.7682,75.777,75.7593,75.7682,20046.0
2023-03-03 15:00:00,85.26,85.26,85.21,85.23,49263.0,75.777,75.777,75.7326,75.7504,49263.0
2023-03-03 15:05:00,85.23,85.27,85.22,85.26,31823.0,75.7504,75.7859,75.7415,75.777,31823.0
2023-03-03 15:10:00,85.26,85.26,85.24,85.25,29056.0,75.777,75.777,75.7593,75.7682,29056.0
2023-03-03 15:15:00,85.24,85.25,85.2,85.2,13147.0,75.7593,75.7682,75.7237,75.7237,13147.0
2023-03-03 15:20:00,85.2,85.23,85.2,85.23,29156.0,75.7237,75.7504,75.7237,75.7504,29156.0
2023-03-03 15:25:00,85.23,85.23,85.19,85.2,53807.0,75.7504,75.7504,75.7148,75.7237,53807.0
2023-03-03 15:30:00,85.2,85.21,85.18,85.19,29394.0,75.7237,75.7326,75.7059,75.7148,29394.0
2023-03-03 15:35:00,85.19,85.2,85.15,85.18,27384.0,75.7148,75.7237,75.6793,75.7059,27384.0
2023-03-03 15:40:00,85.18,85.19,85.16,85.17,42282.0,75.7059,75.7148,75.6882,75.6971,42282.0
2023-03-03 15:45:00,85.17,85.17,85.14,85.17,45946.0,75.6971,75.6971,75.6704,75.6971,45946.0
2023-03-03 15:50:00,85.17,85.22,85.16,85.19,132492.0,75.6971,75.7415,75.6882,75.7148,132492.0
2023-03-03 15:55:00,85.19,85.3,85.15,85.26,163785.0,75.7148,75.8126,75.6793,75.777,163785.0
2023-03-06 09:30:00,85.47,85.49,85.39,85.43,107103.0,75.9637,75.9815,75.8926,75.9281,107103.0
2023-03-06 09:35:00,85.43,85.49,85.41,85.44,232157.0,75.9281,75.9815,75.9104,75.937,232157.0
2023-03-06 09:40:00,85.44,85.47,85.36,85.37,77079.0,75.937,75.9637,75.8659,75.8748,77079.0
2023-03-06 09:45:00,85.37,85.41,85.35,85.37,31080.0,75.8748,75.9104,75.857,75.8748,31080.0
2023-03-06 09:50:00,85.37,85.37,85.32,85.34,54385.0,75.8748,75.8748,75.8304,75.8481,54385.0
2023-03-06 09:55:00,85.35,85.35,85.29,85.31,49547.0,75.857,75.857,75.8037,75.8215,49547.0
2023-03-06 10:00:00,85.33,85.34,85.24,85.31,60563.0,75.8393,75.8481,75.7593,75.8215,60563.0
2023-03-06 10:05:00,85.31,85.36,85.29,85.31,38714.0,75.8215,75.8659,75.8037,75.8215,38714.0
2023-03-06 10:10:00,85.32,85.4,85.31,85.39,96907.0,75.8304,75.9015,75.8215,75.8926,96907.0
2023-03-06 10:15:00,85.39,85.44,85.37,85.44,76782.0,75.8926,75.937,75.8748,75.937,76782.0
2023-03-06 10:20:00,85.45,85.46,85.39,85.45,78718.0,75.9459,75.9548,75.8926,75.9459,78718.0
2023-03-06 10:25:00,85.45,85.45,85.39,85.4,10990.0,75.9459,75.9459,75.8926,75.9015,10990.0
2023-03-06 10:30:00,85.41,85.41,85.35,85.38,69778.0,75.9104,75.9104,75.857,75.8837,69778.0
2023-03-06 10:35:00,85.37,85.43,85.36,85.42,158422.0,75.8748,75.9281,75.8659,75.9193,158422.0
2023-03-06 10:40:00,85.42,85.47,85.41,85.47,71337.0,75.9193,75.9637,75.9104,75.9637,71337.0
2023-03-06 10:45:00,85.47,85.49,85.4,85.41,175997.0,75.9637,75.9815,75.9015,75.9104,175997.0
2023-03-06 10:50:00,85.41,85.42,85.36,85.4,150729.0,75.9104,75.9193,75.8659,75.9015,150729.0
2023-03-06 10:55:00,85.4,85.4,85.33,85.34,77672.0,75.9015,75.9015,75.8393,75.8481,77672.0
2023-03-06 11:00:00,85.33,85.4,85.32,85.38,56097.0,75.8393,75.9015,75.8304,75.8837,56097.0
2023-03-06 11:05:00,85.39,85.45,85.38,85.41,20399.0,75.8926,75.9459,75.8837,75.9104,20399.0
2023-03-06 11:10:00,85.41,85.42,85.35,85.35,27021.0,75.9104,75.9193,75.857,75.857,27021.0
2023-03-06 11:15:00,85.36,85.36,85.3,85.32,15015.0,75.8659,75.8659,75.8126,75.8304,15015.0
2023-03-06 11:20:00,85.31,85.32,85.23,85.25,9498.0,75.8215,75.8304,75.7504,75.7682,9498.0
2023-03-06 11:25:00,85.25,85.27,85.2,85.2,30075.0,75.7682,75.7859,75.7237,75.7237,30075.0
2023-03-06 11:30:00,85.2,85.23,85.18,85.2,18183.0,75.7237,75.7504,75.7059,75.7237,18183.0
2023-03-06 11:35:00,85.2,85.25,85.2,85.22,17030.0,75.7237,75.7682,75.7237,75.7415,17030.0
2023-03-06 11:40:00,85.22,85.22,85.17,85.19,10617.0,75.7415,75.7415,75.6971,75.7148,10617.0
2023-03-06 11:45:00,85.18,85.19,85.15,85.19,18553.0,75.7059,75.7148,75.6793,75.7148,18553.0
2023-03-06 11:50:00,85.18,85.22,85.18,85.22,15914.0,75.7059,75.7415,75.7059,75.7415,15914.0
2023-03-06 11:55:00,85.22,85.23,85.18,85.2,10237.0,75.7415,75.7504,75.7059,75.7237,10237.0
2023-03-06 12:00:00,85.19,85.22,85.18,85.2,3768.0,75.7148,75.7415,75.7059,75.7237,3768.0
2023-03-06 12:05:00,85.21,85.21,85.18,85.19,9028.0,75.7326,75.7326,75.7059,75.7148,9028.0
2023-03-06 12:10:00,85.19,85.2,85.17,85.2,24231.0,75.7148,75.7237,75.6971,75.7237,24231.0
2023-03-06 12:15:00,85.2,85.23,85.19,85.23,10494.0,75.7237,75.7504,75.7148,75.7504,10494.0
2023-03-06 12:20:00,85.22,85.22,85.19,85.2,21217.0,75.7415,75.7415,75.7148,75.7237,21217.0
2023-03-06 12:25:00,85.19,85.2,85.15,85.16,36940.0,75.7148,75.7237,75.6793,75.6882,36940.0
2023-03-06 12:30:00,85.16,85.19,85.15,85.19,6494.0,75.6882,75.7148,75.6793,75.7148,6494.0
2023-03-06 12:35:00,85.19,85.21,85.18,85.19,8546.0,75.7148,75.7326,75.7059,75.7148,8546.0
2023-03-06 12:40:00,85.2,85.21,85.18,85.19,7517.0,75.7237,75.7326,75.7059,75.7148,7517.0
2023-03-06 12:45:00,85.18,85.18,85.15,85.16,13735.0,75.7059,75.7059,75.6793,75.6882,13735.0
2023-03-06 12:50:00,85.15,85.16,85.14,85.15,9106.0,75.6793,75.6882,75.6704,75.6793,9106.0
2023-03-06 12:55:00,85.14,85.18,85.13,85.16,27010.0,75.6704,75.7059,75.6615,75.6882,27010.0
2023-03-06 13:00:00,85.17,85.17,85.13,85.14,4450.0,75.6971,75.6971,75.6615,75.6704,4450.0
2023-03-06 13:05:00,85.13,85.14,85.02,85.04,25202.0,75.6615,75.6704,75.5637,75.5815,25202.0
2023-03-06 13:10:00,85.04,85.04,85.02,85.03,33159.0,75.5815,75.5815,75.5637,75.5726,33159.0
2023-03-06 13:15:00,85.03,85.05,85.0,85.04,14927.0,75.5726,75.5904,75.546,75.5815,14927.0
2023-03-06 13:20:00,85.05,85.06,85.04,85.05,13612.0,75.5904,75.5993,75.5815,75.5904,13612.0
2023-03-06 13:25:00,85.04,85.06,85.02,85.05,16644.0,75.5815,75.5993,75.5637,75.5904,16644.0
2023-03-06 13:30:00,85.04,85.04,84.99,85.0,37856.0,75.5815,75.5815,75.5371,75.546,37856.0
2023-03-06 13:35:00,84.99,85.01,84.98,84.98,7663.0,75.5371,75.5549,75.5282,75.5282,7663.0
2023-03-06 13:40:00,84.98,84.99,84.96,84.97,8560.0,75.5282,75.5371,75.5104,75.5193,8560.0
2023-03-06 13:45:00,84.96,84.99,84.95,84.97,13797.0,75.5104,75.5371,75.5015,75.5193,13797.0
2023-03-06 13:50:00,84.97,84.99,84.95,84.95,8475.0,75.5193,75.5371,75.5015,75.5015,8475.0
2023-03-06 13:55:00,84.95,84.95,84.93,84.94,19052.0,75.5015,75.5015,75.4838,75.4926,19052.0
2023-03-06 14:00:00,84.94,84.95,84.91,84.92,41387.0,75.4926,75.5015,75.466,75.4749,41387.0
2023-03-06 14:05:00,84.92,84.94,84.91,84.92,13462.0,75.4749,75.4926,75.466,75.4749,13462.0
2023-03-06 14:10:00,84.93,84.96,84.93,84.96,14036.0,75.4838,75.5104,75.4838,75.5104,14036.0
2023-03-06 14:15:00,84.95,84.95,84.89,84.92,12158.0,75.5015,75.5015,75.4482,75.4749,12158.0
2023-03-06 14:20:00,84.92,84.93,84.9,84.91,13196.0,75.4749,75.4838,75.4571,75.466,13196.0
2023-03-06 14:25:00,84.9,84.9,84.87,84.9,18043.0,75.4571,75.4571,75.4304,75.4571,18043.0
2023-03-06 14:30:00,84.9,84.9,84.86,84.87,42276.0,75.4571,75.4571,75.4215,75.4304,42276.0
2023-03-06 14:35:00,84.87,84.9,84.87,84.89,13199.0,75.4304,75.4571,75.4304,75.4482,13199.0
2023-03-06 14:40:00,84.89,84.89,84.87,84.87,8988.0,75.4482,75.4482,75.4304,75.4304,8988.0
2023-03-06 14:45:00,84.87,84.91,84.87,84.9,89189.0,75.4304,75.466,75.4304,75.4571,89189.0
2023-03-06 14:50:00,84.89,84.91,84.89,84.91,15385.0,75.4482,75.466,75.4482,75.466,15385.0
2023-03-06 14:55:00,84.92,84.94,84.89,84.91,10621.0,75.4749,75.4926,75.4482,75.466,10621.0
2023-03-06 15:00:00,84.91,84.93,84.89,84.89,29922.0,75.466,75.4838,75.4482,75.4482,29922.0
2023-03-06 15:05:00,84.9,84.93,84.89,84.92,27290.0,75.4571,75.4838,75.4482,75.4749,27290.0
2023-03-06 15:10:00,84.93,84.96,84.91,84.91,91371.0,75.4838,75.5104,75.466,75.466,91371.0
2023-03-06 15:15:00,84.92,84.94,84.91,84.92,26355.0,75.4749,75.4926,75.466,75.4749,26355.0
2023-03-06 15:20:00,84.92,84.94,84.91,84.92,20496.0,75.4749,75.4926,75.466,75.4749,20496.0
2023-03-06 15:25:00,84.91,84.95,84.91,84.94,35627.0,75.466,75.5015,75.466,75.4926,35627.0
2023-03-06 15:30:00,84.94,84.95,84.89,84.91,59793.0,75.4926,75.5015,75.4482,75.466,59793.0
2023-03-06 15:35:00,84.91,84.93,84.88,84.93,115126.0,75.466,75.4838,75.4393,75.4838,115126.0
2023-03-06 15:40:00,84.93,84.95,84.89,84.91,38206.0,75.4838,75.5015,75.4482,75.466,38206.0
2023-03-06 15:45:00,84.9,84.91,84.88,84.9,72701.0,75.4571,75.466,75.4393,75.4571,72701.0
2023-03-06 15:50:00,84.9,84.95,84.89,84.92,174629.0,75.4571,75.5015,75.4482,75.4749,174629.0
2023-03-06 15:55:00,84.92,84.94,84.91,84.93,160070.0,75.4749,75.4926,75.466,75.4838,160070.0
2023-03-07 09:30:00,85.11,85.11,85.02,85.04,79307.0,75.6437,75.6437,75.5637,75.5815,79307.0
2023-03-07 09:35:00,85.04,85.07,85.0,85.01,46916.0,75.5815,75.6082,75.546,75.5549,46916.0
2023-03-07 09:40:00,85.01,85.04,84.89,84.94,96486.0,75.5549,75.5815,75.4482,75.4926,96486.0
2023-03-07 09:45:00,84.93,85.03,84.92,85.03,33261.0,75.4838,75.5726,75.4749,75.5726,33261.0
2023-03-07 09:50:00,85.02,85.13,85.01,85.02,205216.0,75.5637,75.6615,75.5549,75.5637,205216.0
2023-03-07 09:55:00,85.01,85.02,84.98,85.02,41898.0,75.5549,75.5637,75.5282,75.5637,41898.0
2023-03-07 10:00:00,85.02,85.02,84.55,84.61,97454.0,75.5637,75.5637,75.146,75.1993,97454.0
2023-03-07 10:05:00,84.53,84.63,84.44,84.48,104103.0,75.1282,75.2171,75.0483,75.0838,104103.0
2023-03-07 10:10:00,84.48,84.63,84.41,84.55,104211.0,75.0838,75.2171,75.0216,75.146,104211.0
2023-03-07 10:15:00,84.54,84.57,84.49,84.53,37172.0,75.1371,75.1638,75.0927,75.1282,37172.0
2023-03-07 10:20:00,84.51,84.75,84.5,84.69,31763.0,75.1105,75.3238,75.1016,75.2704,31763.0
2023-03-07 10:25:00,84.68,84.7,84.56,84.61,287578.0,75.2616,75.2793,75.1549,75.1993,287578.0
2023-03-07 10:30:00,84.61,84.92,84.58,84.84,166748.0,75.1993,75.4749,75.1727,75.4038,166748.0
2023-03-07 10:35:00,84.83,84.93,84.78,84.81,59987.0,75.3949,75.4838,75.3504,75.3771,59987.0
2023-03-07 10:40:00,84.81,84.81,84.69,84.71,114808.0,75.3771,75.3771,75.2704,75.2882,114808.0
2023-03-07 10:45:00,84.72,84.84,84.68,84.8,213348.0,75.2971,75.4038,75.2616,75.3682,213348.0
2023-03-07 10:50:00,84.8,84.81,84.67,84.75,86367.0,75.3682,75.3771,75.2527,75.3238,86367.0
2023-03-07 10:55:00,84.74,84.77,84.7,84.7,71038.0,75.3149,75.3415,75.2793,75.2793,71038.0
2023-03-07 11:00:00,84.69,84.81,84.64,84.8,227180.0,75.2704,75.3771,75.226,75.3682,227180.0
2023-03-07 11:05:00,84.79,84.83,84.66,84.69,157859.0,75.3593,75.3949,75.2438,75.2704,157859.0
2023-03-07 11:10:00,84.7,84.8,84.7,84.76,115350.0,75.2793,75.3682,75.2793,75.3327,115350.0
2023-03-07 11:15:00,84.77,84.8,84.73,84.8,30142.0,75.3415,75.3682,75.306,75.3682,30142.0
2023-03-07 11:20:00,84.8,84.81,84.75,84.75,42787.0,75.3682,75.3771,75.3238,75.3238,42787.0
2023-03-07 11:25:00,84.76,84.79,84.73,84.79,43022.0,75.3327,75.3593,75.306,75.3593,43022.0
2023-03-07 11:30:00,84.78,84.79,84.71,84.72,95769.0,75.3504,75.3593,75.2882,75.2971,95769.0
2023-03-07 11:35:00,84.72,84.75,84.66,84.73,235669.0,75.2971,75.3238,75.2438,75.306,235669.0
2023-03-07 11:40:00,84.73,84.76,84.63,84.73,84520.0,75.306,75.3327,75.2171,75.306,84520.0
2023-03-07 11:45:00,84.73,84.74,84.65,84.69,57863.0,75.306,75.3149,75.2349,75.2704,57863.0
2023-03-07 11:50:00,84.68,84.73,84.68,84.69,44139.0,75.2616,75.306,75.2616,75.2704,44139.0
2023-03-07 11:55:00,84.68,84.69,84.63,84.63,73295.0,75.2616,75.2704,75.2171,75.2171,73295.0
2023-03-07 12:00:00,84.62,84.62,84.59,84.6,107117.0,75.2082,75.2082,75.1816,75.1905,107117.0
2023-03-07 12:05:00,84.6,84.65,84.57,84.65,103693.0,75.1905,75.2349,75.1638,75.2349,103693.0
2023-03-07 12:10:00,84.65,84.69,84.64,84.67,133322.0,75.2349,75.2704,75.226,75.2527,133322.0
2023-03-07 12:15:00,84.68,84.81,84.67,84.81,152996.0,75.2616,75.3771,75.2527,75.3771,152996.0
2023-03-07 12:20:00,84.81,84.99,84.8,84.83,183616.0,75.3771,75.5371,75.3682,75.3949,183616.0
2023-03-07 12:25:00,84.84,84.93,84.83,84.86,82466.0,75.4038,75.4838,75.3949,75.4215,82466.0
2023-03-07 12:30:00,84.87,84.92,84.85,84.9,39380.0,75.4304,75.4749,75.4126,75.4571,39380.0
2023-03-07 12:35:00,84.9,84.96,84.89,84.93,43124.0,75.4571,75.5104,75.4482,75.4838,43124.0
2023-03-07 12:40:00,84.93,84.94,84.88,84.93,22272.0,75.4838,75.4926,75.4393,75.4838,22272.0
2023-03-07 12:45:00,84.92,84.95,84.91,84.94,46534.0,75.4749,75.5015,75.466,75.4926,46534.0
2023-03-07 12:50:00,84.94,84.97,84.87,84.87,45837.0,75.4926,75.5193,75.4304,75.4304,45837.0
2023-03-07 12:55:00,84.88,84.9,84.84,84.88,16549.0,75.4393,75.4571,75.4038,75.4393,16549.0
2023-03-07 13:00:00,84.88,84.92,84.86,84.87,37553.0,75.4393,75.4749,75.4215,75.4304,37553.0
2023-03-07 13:05:00,84.87,84.88,84.8,84.81,16697.0,75.4304,75.4393,75.3682,75.3771,16697.0
2023-03-07 13:10:00,84.81,84.83,84.76,84.78,11932.0,75.3771,75.3949,75.3327,75.3504,11932.0
2023-03-07 13:15:00,84.78,84.79,84.72,84.73,40262.0,75.3504,75.3593,75.2971,75.306,40262.0
2023-03-07 13:20:00,84.73,84.73,84.69,84.72,20390.0,75.306,75.306,75.2704,75.2971,20390.0
2023-03-07 13:25:00,84.71,84.76,84.7,84.75,30791.0,75.2882,75.3327,75.2793,75.3238,30791.0
2023-03-07 13:30:00,84.75,84.78,84.73,84.75,80132.0,75.3238,75.3504,75.306,75.3238,80132.0
2023-03-07 13:35:00,84.75,84.76,84.73,84.73,22782.0,75.3238,75.3327,75.306,75.306,22782.0
2023-03-07 13:40:00,84.74,84.74,84.71,84.73,27590.0,75.3149,75.3149,75.2882,75.306,27590.0
2023-03-07 13:45:00,84.73,84.75,84.7,84.71,73896.0,75.306,75.3238,75.2793,75.2882,73896.0
2023-03-07 13:50:00,84.71,84.71,84.66,84.67,99452.0,75.2882,75.2882,75.2438,75.2527,99452.0
2023-03-07 13:55:00,84.67,84.73,84.66,84.7,117853.0,75.2527,75.306,75.2438,75.2793,117853.0
2023-03-07 14:00:00,84.71,84.74,84.7,84.71,62602.0,75.2882,75.3149,75.2793,75.2882,62602.0
2023-03-07 14:05:00,84.7,84.71,84.68,84.7,25584.0,75.2793,75.2882,75.2616,75.2793,25584.0
2023-03-07 14:10:00,84.69,84.72,84.66,84.7,82817.0,75.2704,75.2971,75.2438,75.2793,82817.0
2023-03-07 14:15:00,84.68,84.72,84.67,84.72,16374.0,75.2616,75.2971,75.2527,75.2971,16374.0
2023-03-07 14:20:00,84.72,84.72,84.67,84.69,28915.0,75.2971,75.2971,75.2527,75.2704,28915.0
2023-03-07 14:25:00,84.68,84.69,84.66,84.69,24759.0,75.2616,75.2704,75.2438,75.2704,24759.0
2023-03-07 14:30:00,84.69,84.69,84.65,84.67,23947.0,75.2704,75.2704,75.2349,75.2527,23947.0
2023-03-07 14:35:00,84.67,84.68,84.64,84.65,24945.0,75.2527,75.2616,75.226,75.2349,24945.0
2023-03-07 14:40:00,84.65,84.65,84.53,84.54,228871.0,75.2349,75.2349,75.1282,75.1371,228871.0
2023-03-07 14:45:00,84.54,84.58,84.52,84.53,93354.0,75.1371,75.1727,75.1194,75.1282,93354.0
2023-03-07 14:50:00,84.53,84.53,84.51,84.53,53885.0,75.1282,75.1282,75.1105,75.1282,53885.0
2023-03-07 14:55:00,84.52,84.53,84.48,84.48,98561.0,75.1194,75.1282,75.0838,75.0838,98561.0
2023-03-07 15:00:00,84.48,84.53,84.47,84.51,112945.0,75.0838,75.1282,75.0749,75.1105,112945.0
2023-03-07 15:05:00,84.51,84.53,84.5,84.52,19522.0,75.1105,75.1282,75.1016,75.1194,19522.0
2023-03-07 15:10:00,84.52,84.58,84.51,84.58,29388.0,75.1194,75.1727,75.1105,75.1727,29388.0
2023-03-07 15:15:00,84.58,84.63,84.57,84.63,25037.0,75.1727,75.2171,75.1638,75.2171,25037.0
2023-03-07 15:20:00,84.63,84.64,84.59,84.64,30574.0,75.2171,75.226,75.1816,75.226,30574.0
2023-03-07 15:25:00,84.63,84.63,84.59,84.59,27243.0,75.2171,75.2171,75.1816,75.1816,27243.0
2023-03-07 15:30:00,84.6,84.66,84.59,84.64,27394.0,75.1905,75.2438,75.1816,75.226,27394.0
2023-03-07 15:35:00,84.63,84.67,84.61,84.67,50953.0,75.2171,75.2527,75.1993,75.2527,50953.0
2023-03-07 15:40:00,84.67,84.68,84.64,84.64,75881.0,75.2527,75.2616,75.226,75.226,75881.0
2023-03-07 15:45:00,84.64,84.65,84.6,84.61,59106.0,75.226,75.2349,75.1905,75.1993,59106.0
2023-03-07 15:50:00,84.61,84.61,84.57,84.58,151118.0,75.1993,75.1993,75.1638,75.1727,151118.0
2023-03-07 15:55:00,84.58,84.68,84.55,84.68,254561.0,75.1727,75.2616,75.146,75.2616,254561.0
2023-03-08 09:30:00,84.58,84.99,84.58,84.9,143917.0,75.1727,75.5371,75.1727,75.4571,143917.0
2023-03-08 09:35:00,84.9,84.93,84.82,84.86,200662.0,75.4571,75.4838,75.386,75.4215,200662.0
2023-03-08 09:40:00,84.86,84.86,84.77,84.78,136076.0,75.4215,75.4215,75.3415,75.3504,136076.0
2023-03-08 09:45:00,84.78,84.88,84.77,84.83,100880.0,75.3504,75.4393,75.3415,75.3949,100880.0
2023-03-08 09:50:00,84.83,84.85,84.73,84.77,151078.0,75.3949,75.4126,75.306,75.3415,151078.0
2023-03-08 09:55:00,84.77,84.83,84.75,84.75,74280.0,75.3415,75.3949,75.3238,75.3238,74280.0
2023-03-08 10:00:00,84.73,84.73,84.46,84.68,124053.0,75.306,75.306,75.066,75.2616,124053.0
2023-03-08 10:05:00,84.7,84.77,84.62,84.72,158807.0,75.2793,75.3415,75.2082,75.2971,158807.0
2023-03-08 10:10:00,84.7,84.76,84.65,84.66,41865.0,75.2793,75.3327,75.2349,75.2438,41865.0
2023-03-08 10:15:00,84.66,84.69,84.63,84.66,31263.0,75.2438,75.2704,75.2171,75.2438,31263.0
2023-03-08 10:20:00,84.67,84.84,84.62,84.81,91552.0,75.2527,75.4038,75.2082,75.3771,91552.0
2023-03-08 10:25:00,84.81,84.82,84.7,84.75,47628.0,75.3771,75.386,75.2793,75.3238,47628.0
2023-03-08 10:30:00,84.75,84.86,84.71,84.86,69067.0,75.3238,75.4215,75.2882,75.4215,69067.0
2023-03-08 10:35:00,84.85,84.85,84.72,84.73,48601.0,75.4126,75.4126,75.2971,75.306,48601.0
2023-03-08 10:40:00,84.73,84.76,84.71,84.73,36252.0,75.306,75.3327,75.2882,75.306,36252.0
2023-03-08 10:45:00,84.73,84.74,84.65,84.65,37036.0,75.306,75.3149,75.2349,75.2349,37036.0
2023-03-08 10:50:00,84.65,84.67,84.62,84.66,26152.0,75.2349,75.2527,75.2082,75.2438,26152.0
2023-03-08 10:55:00,84.66,84.7,84.64,84.69,18527.0,75.2438,75.2793,75.226,75.2704,18527.0
2023-03-08 11:00:00,84.69,84.71,84.68,84.71,21273.0,75.2704,75.2882,75.2616,75.2882,21273.0
2023-03-08 11:05:00,84.71,84.78,84.71,84.74,34118.0,75.2882,75.3504,75.2882,75.3149,34118.0
2023-03-08 11:10:00,84.75,84.77,84.71,84.71,42761.0,75.3238,75.3415,75.2882,75.2882,42761.0
2023-03-08 11:15:00,84.72,84.74,84.69,84.7,63137.0,75.2971,75.3149,75.2704,75.2793,63137.0
2023-03-08 11:20:00,84.7,84.73,84.67,84.67,62179.0,75.2793,75.306,75.2527,75.2527,62179.0
2023-03-08 11:25:00,84.68,84.69,84.62,84.63,98421.0,75.2616,75.2704,75.2082,75.2171,98421.0
2023-03-08 11:30:00,84.63,84.63,84.55,84.56,47359.0,75.2171,75.2171,75.146,75.1549,47359.0
2023-03-08 11:35:00,84.56,84.59,84.53,84.58,72933.0,75.1549,75.1816,75.1282,75.1727,72933.0
2023-03-08 11:40:00,84.58,84.62,84.55,84.56,50071.0,75.1727,75.2082,75.146,75.1549,50071.0
2023-03-08 11:45:00,84.57,84.63,84.55,84.61,45578.0,75.1638,75.2171,75.146,75.1993,45578.0
2023-03-08 11:50:00,84.61,84.62,84.56,84.56,15093.0,75.1993,75.2082,75.1549,75.1549,15093.0
2023-03-08 11:55:00,84.57,84.57,84.5,84.53,35443.0,75.1638,75.1638,75.1016,75.1282,35443.0
2023-03-08 12:00:00,84.54,84.54,84.49,84.51,21709.0,75.1371,75.1371,75.0927,75.1105,21709.0
2023-03-08 12:05:00,84.52,84.55,84.47,84.48,54310.0,75.1194,75.146,75.0749,75.0838,54310.0
2023-03-08 12:10:00,84.48,84.5,84.46,84.47,31231.0,75.0838,75.1016,75.066,75.0749,31231.0
2023-03-08 12:15:00,84.47,84.48,84.44,84.48,161545.0,75.0749,75.0838,75.0483,75.0838,161545.0
2023-03-08 12:20:00,84.48,84.48,84.45,84.47,45327.0,75.0838,75.0838,75.0571,75.0749,45327.0
2023-03-08 12:25:00,84.47,84.48,84.38,84.38,68258.0,75.0749,75.0838,74.9949,74.9949,68258.0
2023-03-08 12:30:00,84.38,84.38,84.33,84.34,61226.0,74.9949,74.9949,74.9505,74.9594,61226.0
2023-03-08 12:35:00,84.35,84.44,84.35,84.43,19895.0,74.9683,75.0483,74.9683,75.0394,19895.0
2023-03-08 12:40:00,84.43,84.46,84.42,84.43,28902.0,75.0394,75.066,75.0305,75.0394,28902.0
2023-03-08 12:45:00,84.42,84.44,84.36,84.37,40027.0,75.0305,75.0483,74.9771,74.986,40027.0
2023-03-08 12:50:00,84.38,84.39,84.34,84.35,46236.0,74.9949,75.0038,74.9594,74.9683,46236.0
2023-03-08 12:55:00,84.34,84.35,84.31,84.34,22101.0,74.9594,74.9683,74.9327,74.9594,22101.0
2023-03-08 13:00:00,84.34,84.37,84.17,84.2,84619.0,74.9594,74.986,74.8083,74.8349,84619.0
2023-03-08 13:05:00,84.2,84.23,84.17,84.21,32923.0,74.8349,74.8616,74.8083,74.8438,32923.0
2023-03-08 13:10:00,84.21,84.23,84.17,84.2,29110.0,74.8438,74.8616,74.8083,74.8349,29110.0
2023-03-08 13:15:00,84.2,84.21,84.16,84.17,34195.0,74.8349,74.8438,74.7994,74.8083,34195.0
2023-03-08 13:20:00,84.17,84.18,84.14,84.16,69159.0,74.8083,74.8172,74.7816,74.7994,69159.0
2023-03-08 13:25:00,84.17,84.17,84.09,84.11,84141.0,74.8083,74.8083,74.7372,74.755,84141.0
2023-03-08 13:30:00,84.1,84.14,84.08,84.13,32114.0,74.7461,74.7816,74.7283,74.7727,32114.0
2023-03-08 13:35:00,84.13,84.15,84.11,84.12,20072.0,74.7727,74.7905,74.755,74.7638,20072.0
2023-03-08 13:40:00,84.12,84.14,84.09,84.12,48287.0,74.7638,74.7816,74.7372,74.7638,48287.0
2023-03-08 13:45:00,84.12,84.12,84.08,84.11,49701.0,74.7638,74.7638,74.7283,74.755,49701.0
2023-03-08 13:50:00,84.11,84.15,84.1,84.14,37206.0,74.755,74.7905,74.7461,74.7816,37206.0
2023-03-08 13:55:00,84.14,84.15,84.11,84.15,105873.0,74.7816,74.7905,74.755,74.7905,105873.0
2023-03-08 14:00:00,84.14,84.18,84.14,84.17,59369.0,74.7816,74.8172,74.7816,74.8083,59369.0
2023-03-08 14:05:00,84.17,84.2,84.16,84.19,67674.0,74.8083,74.8349,74.7994,74.8261,67674.0
2023-03-08 14:10:00,84.19,84.25,84.19,84.2,55913.0,74.8261,74.8794,74.8261,74.8349,55913.0
2023-03-08 14:15:00,84.2,84.21,84.16,84.17,89912.0,74.8349,74.8438,74.7994,74.8083,89912.0
2023-03-08 14:20:00,84.17,84.2,84.17,84.19,52134.0,74.8083,74.8349,74.8083,74.8261,52134.0
2023-03-08 14:25:00,84.19,84.21,84.18,84.19,114517.0,74.8261,74.8438,74.8172,74.8261,114517.0
2023-03-08 14:30:00,84.19,84.19,84.15,84.16,31664.0,74.8261,74.8261,74.7905,74.7994,31664.0
2023-03-08 14:35:00,84.17,84.22,84.15,84.2,75458.0,74.8083,74.8527,74.7905,74.8349,75458.0
2023-03-08 14:40:00,84.2,84.23,84.2,84.23,105608.0,74.8349,74.8616,74.8349,74.8616,105608.0
2023-03-08 14:45:00,84.24,84.25,84.21,84.21,34309.0,74.8705,74.8794,74.8438,74.8438,34309.0
2023-03-08 14:50:00,84.21,84.22,84.17,84.17,101602.0,74.8438,74.8527,74.8083,74.8083,101602.0
2023-03-08 14:55:00,84.17,84.18,84.14,84.17,30374.0,74.8083,74.8172,74.7816,74.8083,30374.0
2023-03-08 15:00:00,84.17,84.22,84.16,84.2,41011.0,74.8083,74.8527,74.7994,74.8349,41011.0
2023-03-08 15:05:00,84.2,84.2,84.17,84.2,83145.0,74.8349,74.8349,74.8083,74.8349,83145.0
2023-03-08 15:10:00,84.19,84.19,84.15,84.17,28597.0,74.8261,74.8261,74.7905,74.8083,28597.0
2023-03-08 15:15:00,84.17,84.17,84.16,84.17,60278.0,74.8083,74.8083,74.7994,74.8083,60278.0
2023-03-08 15:20:00,84.16,84.19,84.14,84.16,64249.0,74.7994,74.8261,74.7816,74.7994,64249.0
2023-03-08 15:25:00,84.16,84.16,84.14,84.15,43968.0,74.7994,74.7994,74.7816,74.7905,43968.0
2023-03-08 15:30:00,84.15,84.17,84.13,84.14,56050.0,74.7905,74.8083,74.7727,74.7816,56050.0
2023-03-08 15:35:00,84.13,84.15,84.13,84.15,74690.0,74.7727,74.7905,74.7727,74.7905,74690.0
2023-03-08 15:40:00,84.15,84.22,84.14,84.22,66862.0,74.7905,74.8527,74.7816,74.8527,66862.0
2023-03-08 15:45:00,84.22,84.25,84.2,84.2,191280.0,74.8527,74.8794,74.8349,74.8349,191280.0
2023-03-08 15:50:00,84.2,84.27,84.17,84.25,114763.0,74.8349,74.8972,74.8083,74.8794,114763.0
2023-03-08 15:55:00,84.24,84.29,84.22,84.27,213969.0,74.8705,74.9149,74.8527,74.8972,213969.0
2023-03-09 09:30:00,84.42,84.52,84.33,84.51,427884.0,75.0305,75.1194,74.9505,75.1105,427884.0
2023-03-09 09:35:00,84.52,84.53,84.45,84.46,167960.0,75.1194,75.1282,75.0571,75.066,167960.0
2023-03-09 09:40:00,84.46,84.57,84.45,84.56,1803959.0,75.066,75.1638,75.0571,75.1549,1803959.0
2023-03-09 09:45:00,84.56,84.67,84.55,84.61,226578.0,75.1549,75.2527,75.146,75.1993,226578.0
2023-03-09 09:50:00,84.61,84.63,84.57,84.6,213108.0,75.1993,75.2171,75.1638,75.1905,213108.0
2023-03-09 09:55:00,84.6,84.63,84.58,84.63,48664.0,75.1905,75.2171,75.1727,75.2171,48664.0
2023-03-09 10:00:00,84.63,84.69,84.58,84.69,176272.0,75.2171,75.2704,75.1727,75.2704,176272.0
2023-03-09 10:05:00,84.69,84.7,84.63,84.67,130261.0,75.2704,75.2793,75.2171,75.2527,130261.0
2023-03-09 10:10:00,84.68,84.7,84.64,84.65,117234.0,75.2616,75.2793,75.226,75.2349,117234.0
2023-03-09 10:15:00,84.66,84.68,84.53,84.56,140675.0,75.2438,75.2616,75.1282,75.1549,140675.0
2023-03-09 10:20:00,84.56,84.58,84.45,84.46,230584.0,75.1549,75.1727,75.0571,75.066,230584.0
2023-03-09 10:25:00,84.47,84.48,84.44,84.45,86217.0,75.0749,75.0838,75.0483,75.0571,86217.0
2023-03-09 10:30:00,84.46,84.52,84.46,84.5,80680.0,75.066,75.1194,75.066,75.1016,80680.0
2023-03-09 10:35:00,84.5,84.52,84.47,84.48,124893.0,75.1016,75.1194,75.0749,75.0838,124893.0
2023-03-09 10:40:00,84.48,84.49,84.46,84.48,68787.0,75.0838,75.0927,75.066,75.0838,68787.0
2023-03-09 10:45:00,84.48,84.5,84.45,84.46,78063.0,75.0838,75.1016,75.0571,75.066,78063.0
2023-03-09 10:50:00,84.47,84.49,84.42,84.42,190649.0,75.0749,75.0927,75.0305,75.0305,190649.0
2023-03-09 10:55:00,84.42,84.43,84.37,84.37,87738.0,75.0305,75.0394,74.986,74.986,87738.0
2023-03-09 11:00:00,84.38,84.39,84.34,84.38,56129.0,74.9949,75.0038,74.9594,74.9949,56129.0
2023-03-09 11:05:00,84.38,84.41,84.37,84.41,235009.0,74.9949,75.0216,74.986,75.0216,235009.0
2023-03-09 11:10:00,84.41,84.44,84.37,84.44,110974.0,75.0216,75.0483,74.986,75.0483,110974.0
2023-03-09 11:15:00,84.44,84.48,84.42,84.45,102783.0,75.0483,75.0838,75.0305,75.0571,102783.0
2023-03-09 11:20:00,84.45,84.49,84.43,84.49,45857.0,75.0571,75.0927,75.0394,75.0927,45857.0
2023-03-09 11:25:00,84.49,84.49,84.45,84.48,157665.0,75.0927,75.0927,75.0571,75.0838,157665.0
2023-03-09 11:30:00,84.48,84.5,84.43,84.47,54242.0,75.0838,75.1016,75.0394,75.0749,54242.0
2023-03-09 11:35:00,84.47,84.5,84.46,84.48,28398.0,75.0749,75.1016,75.066,75.0838,28398.0
2023-03-09 11:40:00,84.48,84.5,84.48,84.48,32170.0,75.0838,75.1016,75.0838,75.0838,32170.0
2023-03-09 11:45:00,84.49,84.5,84.45,84.49,26859.0,75.0927,75.1016,75.0571,75.0927,26859.0
2023-03-09 11:50:00,84.48,84.48,84.42,84.42,21593.0,75.0838,75.0838,75.0305,75.0305,21593.0
2023-03-09 11:55:00,84.42,84.43,84.41,84.42,25904.0,75.0305,75.0394,75.0216,75.0305,25904.0
2023-03-09 12:00:00,84.42,84.43,84.38,84.4,318506.0,75.0305,75.0394,74.9949,75.0127,318506.0
2023-03-09 12:05:00,84.4,84.44,84.38,84.42,71026.0,75.0127,75.0483,74.9949,75.0305,71026.0
2023-03-09 12:10:00,84.44,84.44,84.41,84.43,31853.0,75.0483,75.0483,75.0216,75.0394,31853.0
2023-03-09 12:15:00,84.43,84.46,84.42,84.45,37335.0,75.0394,75.066,75.0305,75.0571,37335.0
2023-03-09 12:20:00,84.45,84.49,84.43,84.47,37720.0,75.0571,75.0927,75.0394,75.0749,37720.0
2023-03-09 12:25:00,84.46,84.49,84.45,84.47,17222.0,75.066,75.0927,75.0571,75.0749,17222.0
2023-03-09 12:30:00,84.46,84.47,84.45,84.45,72936.0,75.066,75.0749,75.0571,75.0571,72936.0
2023-03-09 12:35:00,84.45,84.46,84.42,84.42,19822.0,75.0571,75.066,75.0305,75.0305,19822.0
2023-03-09 12:40:00,84.42,84.47,84.42,84.42,20677.0,75.0305,75.0749,75.0305,75.0305,20677.0
2023-03-09 12:45:00,84.43,84.47,84.43,84.47,50955.0,75.0394,75.0749,75.0394,75.0749,50955.0
2023-03-09 12:50:00,84.47,84.51,84.46,84.5,26203.0,75.0749,75.1105,75.066,75.1016,26203.0
2023-03-09 12:55:00,84.49,84.51,84.48,84.48,41688.0,75.0927,75.1105,75.0838,75.0838,41688.0
2023-03-09 13:00:00,84.48,84.57,84.43,84.53,118861.0,75.0838,75.1638,75.0394,75.1282,118861.0
2023-03-09 13:05:00,84.53,84.56,84.5,84.54,51523.0,75.1282,75.1549,75.1016,75.1371,51523.0
2023-03-09 13:10:00,84.53,84.53,84.48,84.53,51530.0,75.1282,75.1282,75.0838,75.1282,51530.0
2023-03-09 13:15:00,84.52,84.55,84.52,84.53,48044.0,75.1194,75.146,75.1194,75.1282,48044.0
2023-03-09 13:20:00,84.54,84.55,84.49,84.5,25600.0,75.1371,75.146,75.0927,75.1016,25600.0
2023-03-09 13:25:00,84.5,84.52,84.48,84.51,44434.0,75.1016,75.1194,75.0838,75.1105,44434.0
2023-03-09 13:30:00,84.51,84.54,84.49,84.54,45710.0,75.1105,75.1371,75.0927,75.1371,45710.0
2023-03-09 13:35:00,84.53,84.56,84.51,84.51,24000.0,75.1282,75.1549,75.1105,75.1105,24000.0
2023-03-09 13:40:00,84.52,84.53,84.5,84.52,98224.0,75.1194,75.1282,75.1016,75.1194,98224.0
2023-03-09 13:45:00,84.51,84.51,84.46,84.48,77639.0,75.1105,75.1105,75.066,75.0838,77639.0
2023-03-09 13:50:00,84.48,84.55,84.47,84.54,67565.0,75.0838,75.146,75.0749,75.1371,67565.0
2023-03-09 13:55:00,84.54,84.55,84.52,84.53,17220.0,75.1371,75.146,75.1194,75.1282,17220.0
2023-03-09 14:00:00,84.53,84.54,84.46,84.47,69232.0,75.1282,75.1371,75.066,75.0749,69232.0
2023-03-09 14:05:00,84.47,84.54,84.46,84.54,25711.0,75.0749,75.1371,75.066,75.1371,25711.0
2023-03-09 14:10:00,84.54,84.58,84.53,84.55,11227.0,75.1371,75.1727,75.1282,75.146,11227.0
2023-03-09 14:15:00,84.54,84.55,84.48,84.5,11476.0,75.1371,75.146,75.0838,75.1016,11476.0
2023-03-09 14:20:00,84.51,84.51,84.47,84.5,34443.0,75.1105,75.1105,75.0749,75.1016,34443.0
2023-03-09 14:25:00,84.5,84.51,84.34,84.34,187700.0,75.1016,75.1105,74.9594,74.9594,187700.0
2023-03-09 14:30:00,84.33,84.37,84.31,84.34,78752.0,74.9505,74.986,74.9327,74.9594,78752.0
2023-03-09 14:35:00,84.35,84.36,84.32,84.33,103672.0,74.9683,74.9771,74.9416,74.9505,103672.0
2023-03-09 14:40:00,84.33,84.35,84.31,84.34,113002.0,74.9505,74.9683,74.9327,74.9594,113002.0
2023-03-09 14:45:00,84.34,84.41,84.33,84.35,32594.0,74.9594,75.0216,74.9505,74.9683,32594.0
2023-03-09 14:50:00,84.35,84.36,84.31,84.31,79843.0,74.9683,74.9771,74.9327,74.9327,79843.0
2023-03-09 14:55:00,84.31,84.33,84.22,84.23,126753.0,74.9327,74.9505,74.8527,74.8616,126753.0
2023-03-09 15:00:00,84.23,84.26,84.2,84.23,154708.0,74.8616,74.8883,74.8349,74.8616,154708.0
2023-03-09 15:05:00,84.23,84.25,84.21,84.21,54049.0,74.8616,74.8794,74.8438,74.8438,54049.0
2023-03-09 15:10:00,84.21,84.24,84.18,84.19,53155.0,74.8438,74.8705,74.8172,74.8261,53155.0
2023-03-09 15:15:00,84.18,84.2,84.13,84.14,79462.0,74.8172,74.8349,74.7727,74.7816,79462.0
2023-03-09 15:20:00,84.14,84.17,84.1,84.14,105671.0,74.7816,74.8083,74.7461,74.7816,105671.0
2023-03-09 15:25:00,84.14,84.18,84.12,84.17,49422.0,74.7816,74.8172,74.7638,74.8083,49422.0
2023-03-09 15:30:00,84.17,84.23,84.14,84.18,136284.0,74.8083,74.8616,74.7816,74.8172,136284.0
2023-03-09 15:35:00,84.18,84.21,84.16,84.21,36729.0,74.8172,74.8438,74.7994,74.8438,36729.0
2023-03-09 15:40:00,84.2,84.22,84.18,84.21,49124.0,74.8349,74.8527,74.8172,74.8438,49124.0
2023-03-09 15:45:00,84.2,84.3,84.18,84.28,49750.0,74.8349,74.9238,74.8172,74.906,49750.0
2023-03-09 15:50:00,84.28,84.32,84.17,84.28,137133.0,74.906,74.9416,74.8083,74.906,137133.0
2023-03-09 15:55:00,84.28,84.31,84.21,84.22,130676.0,74.906,74.9327,74.8438,74.8527,130676.0
2023-03-10 09:30:00,84.88,85.05,84.85,84.97,254862.0,75.4393,75.5904,75.4126,75.5193,254862.0
2023-03-10 09:35:00,84.97,85.16,84.92,85.16,288750.0,75.5193,75.6882,75.4749,75.6882,288750.0
2023-03-10 09:40:00,85.16,85.18,84.95,84.99,1654535.0,75.6882,75.7059,75.5015,75.5371,1654535.0
2023-03-10 09:45:00,84.99,85.0,84.74,84.78,214362.0,75.5371,75.546,75.3149,75.3504,214362.0
2023-03-10 09:50:00,84.77,84.88,84.64,84.78,149080.0,75.3415,75.4393,75.226,75.3504,149080.0
2023-03-10 09:55:00,84.8,84.9,84.78,84.81,151310.0,75.3682,75.4571,75.3504,75.3771,151310.0
2023-03-10 10:00:00,84.82,84.96,84.78,84.92,476624.0,75.386,75.5104,75.3504,75.4749,476624.0
2023-03-10 10:05:00,84.93,84.97,84.87,84.91,240553.0,75.4838,75.5193,75.4304,75.466,240553.0
2023-03-10 10:10:00,84.91,84.96,84.83,84.85,126809.0,75.466,75.5104,75.3949,75.4126,126809.0
2023-03-10 10:15:00,84.83,84.88,84.79,84.8,137856.0,75.3949,75.4393,75.3593,75.3682,137856.0
2023-03-10 10:20:00,84.81,84.91,84.77,84.91,42478.0,75.3771,75.466,75.3415,75.466,42478.0
2023-03-10 10:25:00,84.9,84.96,84.87,84.95,64883.0,75.4571,75.5104,75.4304,75.5015,64883.0
2023-03-10 10:30:00,84.96,85.05,84.94,85.0,62768.0,75.5104,75.5904,75.4926,75.546,62768.0
2023-03-10 10:35:00,85.01,85.11,84.97,85.0,89514.0,75.5549,75.6437,75.5193,75.546,89514.0
2023-03-10 10:40:00,85.01,85.05,84.93,84.97,89250.0,75.5549,75.5904,75.4838,75.5193,89250.0
2023-03-10 10:45:00,84.96,84.99,84.92,84.95,50725.0,75.5104,75.5371,75.4749,75.5015,50725.0
2023-03-10 10:50:00,84.95,84.97,84.86,84.97,50689.0,75.5015,75.5193,75.4215,75.5193,50689.0
2023-03-10 10:55:00,84.98,85.07,84.97,85.06,86675.0,75.5282,75.6082,75.5193,75.5993,86675.0
2023-03-10 11:00:00,85.05,85.1,85.02,85.04,88575.0,75.5904,75.6348,75.5637,75.5815,88575.0
2023-03-10 11:05:00,85.03,85.08,84.98,85.07,183658.0,75.5726,75.6171,75.5282,75.6082,183658.0
2023-03-10 11:10:00,85.08,85.08,84.93,84.94,172077.0,75.6171,75.6171,75.4838,75.4926,172077.0
2023-03-10 11:15:00,84.94,84.99,84.9,84.96,106877.0,75.4926,75.5371,75.4571,75.5104,106877.0
2023-03-10 11:20:00,84.95,85.0,84.9,84.91,86805.0,75.5015,75.546,75.4571,75.466,86805.0
2023-03-10 11:25:00,84.9,85.0,84.87,84.92,184751.0,75.4571,75.546,75.4304,75.4749,184751.0
2023-03-10 11:30:00,84.94,84.97,84.87,84.87,66356.0,75.4926,75.5193,75.4304,75.4304,66356.0
2023-03-10 11:35:00,84.88,84.96,84.81,84.94,58412.0,75.4393,75.5104,75.3771,75.4926,58412.0
2023-03-10 11:40:00,84.97,85.06,84.95,85.01,66719.0,75.5193,75.5993,75.5015,75.5549,66719.0
2023-03-10 11:45:00,85.0,85.0,84.87,84.92,27872.0,75.546,75.546,75.4304,75.4749,27872.0
2023-03-10 11:50:00,84.91,84.92,84.82,84.9,17842.0,75.466,75.4749,75.386,75.4571,17842.0
2023-03-10 11:55:00,84.88,84.88,84.77,84.79,80515.0,75.4393,75.4393,75.3415,75.3593,80515.0
2023-03-10 12:00:00,84.78,84.84,84.76,84.81,14009.0,75.3504,75.4038,75.3327,75.3771,14009.0
2023-03-10 12:05:00,84.81,84.86,84.75,84.78,41700.0,75.3771,75.4215,75.3238,75.3504,41700.0
2023-03-10 12:10:00,84.76,84.84,84.76,84.84,9893.0,75.3327,75.4038,75.3327,75.4038,9893.0
2023-03-10 12:15:00,84.84,84.85,84.8,84.82,12811.0,75.4038,75.4126,75.3682,75.386,12811.0
2023-03-10 12:20:00,84.8,84.86,84.79,84.84,83817.0,75.3682,75.4215,75.3593,75.4038,83817.0
2023-03-10 12:25:00,84.84,84.98,84.84,84.98,31658.0,75.4038,75.5282,75.4038,75.5282,31658.0
2023-03-10 12:30:00,84.99,85.03,84.96,84.99,22568.0,75.5371,75.5726,75.5104,75.5371,22568.0
2023-03-10 12:35:00,84.99,85.0,84.93,84.99,44181.0,75.5371,75.546,75.4838,75.5371,44181.0
2023-03-10 12:40:00,84.98,85.04,84.95,85.04,36681.0,75.5282,75.5815,75.5015,75.5815,36681.0
2023-03-10 12:45:00,85.03,85.06,85.01,85.01,252171.0,75.5726,75.5993,75.5549,75.5549,252171.0
2023-03-10 12:50:00,85.01,85.04,84.99,85.03,156346.0,75.5549,75.5815,75.5371,75.5726,156346.0
2023-03-10 12:55:00,85.04,85.05,84.98,84.98,35179.0,75.5815,75.5904,75.5282,75.5282,35179.0
2023-03-10 13:00:00,84.97,85.03,84.94,84.96,158943.0,75.5193,75.5726,75.4926,75.5104,158943.0
2023-03-10 13:05:00,84.96,84.99,84.94,84.95,36267.0,75.5104,75.5371,75.4926,75.5015,36267.0
2023-03-10 13:10:00,84.96,84.96,84.91,84.91,24072.0,75.5104,75.5104,75.466,75.466,24072.0
2023-03-10 13:15:00,84.91,84.91,84.88,84.9,32207.0,75.466,75.466,75.4393,75.4571,32207.0
2023-03-10 13:20:00,84.89,84.92,84.84,84.89,42535.0,75.4482,75.4749,75.4038,75.4482,42535.0
2023-03-10 13:25:00,84.91,84.92,84.84,84.84,39332.0,75.466,75.4749,75.4038,75.4038,39332.0
2023-03-10 13:30:00,84.85,84.86,84.75,84.75,111547.0,75.4126,75.4215,75.3238,75.3238,111547.0
2023-03-10 13:35:00,84.75,84.82,84.74,84.75,98104.0,75.3238,75.386,75.3149,75.3238,98104.0
2023-03-10 13:40:00,84.76,84.77,84.7,84.71,52913.0,75.3327,75.3415,75.2793,75.2882,52913.0
2023-03-10 13:45:00,84.72,84.74,84.68,84.71,29986.0,75.2971,75.3149,75.2616,75.2882,29986.0
2023-03-10 13:50:00,84.71,84.72,84.66,84.67,73189.0,75.2882,75.2971,75.2438,75.2527,73189.0
2023-03-10 13:55:00,84.68,84.72,84.67,84.7,215967.0,75.2616,75.2971,75.2527,75.2793,215967.0
2023-03-10 14:00:00,84.7,84.76,84.69,84.75,62300.0,75.2793,75.3327,75.2704,75.3238,62300.0
2023-03-10 14:05:00,84.75,84.84,84.71,84.84,75064.0,75.3238,75.4038,75.2882,75.4038,75064.0
2023-03-10 14:10:00,84.84,84.85,84.72,84.73,85421.0,75.4038,75.4126,75.2971,75.306,85421.0
2023-03-10 14:15:00,84.73,84.75,84.68,84.72,128577.0,75.306,75.3238,75.2616,75.2971,128577.0
2023-03-10 14:20:00,84.72,84.77,84.69,84.75,36738.0,75.2971,75.3415,75.2704,75.3238,36738.0
2023-03-10 14:25:00,84.74,84.78,84.74,84.77,9478.0,75.3149,75.3504,75.3149,75.3415,9478.0
2023-03-10 14:30:00,84.77,84.87,84.77,84.83,41266.0,75.3415,75.4304,75.3415,75.3949,41266.0
2023-03-10 14:35:00,84.83,84.89,84.82,84.85,47863.0,75.3949,75.4482,75.386,75.4126,47863.0
2023-03-10 14:40:00,84.85,84.87,84.82,84.84,35345.0,75.4126,75.4304,75.386,75.4038,35345.0
2023-03-10 14:45:00,84.84,84.98,84.84,84.97,39145.0,75.4038,75.5282,75.4038,75.5193,39145.0
2023-03-10 14:50:00,84.96,84.96,84.89,84.94,18853.0,75.5104,75.5104,75.4482,75.4926,18853.0
2023-03-10 14:55:00,84.94,84.97,84.91,84.96,14903.0,75.4926,75.5193,75.466,75.5104,14903.0
2023-03-10 15:00:00,84.95,84.98,84.92,84.94,11188.0,75.5015,75.5282,75.4749,75.4926,11188.0
2023-03-10 15:05:00,84.93,85.04,84.92,85.04,51752.0,75.4838,75.5815,75.4749,75.5815,51752.0
2023-03-10 15:10:00,85.03,85.04,84.98,85.02,30489.0,75.5726,75.5815,75.5282,75.5637,30489.0
2023-03-10 15:15:00,85.02,85.03,84.94,84.95,38075.0,75.5637,75.5726,75.4926,75.5015,38075.0
2023-03-10 15:20:00,84.95,84.98,84.94,84.98,20191.0,75.5015,75.5282,75.4926,75.5282,20191.0
2023-03-10 15:25:00,84.98,85.01,84.95,84.99,28188.0,75.5282,75.5549,75.5015,75.5371,28188.0
2023-03-10 15:30:00,84.99,85.02,84.96,84.98,23631.0,75.5371,75.5637,75.5104,75.5282,23631.0
2023-03-10 15:35:00,84.98,85.02,84.96,84.98,52292.0,75.5282,75.5637,75.5104,75.5282,52292.0
2023-03-10 15:40:00,84.98,84.99,84.93,84.95,38859.0,75.5282,75.5371,75.4838,75.5015,38859.0
2023-03-10 15:45:00,84.94,84.95,84.88,84.89,120957.0,75.4926,75.5015,75.4393,75.4482,120957.0
2023-03-10 15:50:00,84.88,84.96,84.85,84.95,175308.0,75.4393,75.5104,75.4126,75.5015,175308.0
2023-03-10 15:55:00,84.95,85.01,84.86,84.92,98855.0,75.5015,75.5549,75.4215,75.4749,98855.0
2023-03-13 09:30:00,84.75,85.34,84.75,85.26,237031.0,75.3238,75.8481,75.3238,75.777,237031.0
2023-03-13 09:35:00,85.27,85.32,85.17,85.19,391444.0,75.7859,75.8304,75.6971,75.7148,391444.0
2023-03-13 09:40:00,85.2,85.3,84.96,84.96,1822292.0,75.7237,75.8126,75.5104,75.5104,1822292.0
2023-03-13 09:45:00,84.95,85.04,84.9,85.01,146364.0,75.5015,75.5815,75.4571,75.5549,146364.0
2023-03-13 09:50:00,85.02,85.17,85.01,85.09,97375.0,75.5637,75.6971,75.5549,75.626,97375.0
2023-03-13 09:55:00,85.07,85.08,84.98,84.99,336902.0,75.6082,75.6171,75.5282,75.5371,336902.0
2023-03-13 10:00:00,84.98,85.15,84.91,85.15,155902.0,75.5282,75.6793,75.466,75.6793,155902.0
2023-03-13 10:05:00,85.11,85.26,85.09,85.23,276088.0,75.6437,75.777,75.626,75.7504,276088.0
2023-03-13 10:10:00,85.23,85.3,85.1,85.21,108729.0,75.7504,75.8126,75.6348,75.7326,108729.0
2023-03-13 10:15:00,85.21,85.29,85.14,85.15,239728.0,75.7326,75.8037,75.6704,75.6793,239728.0
2023-03-13 10:20:00,85.15,85.31,85.05,85.06,149770.0,75.6793,75.8215,75.5904,75.5993,149770.0
2023-03-13 10:25:00,85.05,85.1,84.81,84.84,237248.0,75.5904,75.6348,75.3771,75.4038,237248.0
2023-03-13 10:30:00,84.85,85.1,84.8,85.1,759989.0,75.4126,75.6348,75.3682,75.6348,759989.0
2023-03-13 10:35:00,85.11,85.17,85.01,85.03,114397.0,75.6437,75.6971,75.5549,75.5726,114397.0
2023-03-13 10:40:00,85.07,85.17,85.04,85.09,309337.0,75.6082,75.6971,75.5815,75.626,309337.0
2023-03-13 10:45:00,85.1,85.22,85.07,85.09,243190.0,75.6348,75.7415,75.6082,75.626,243190.0
2023-03-13 10:50:00,85.1,85.14,85.06,85.11,212929.0,75.6348,75.6704,75.5993,75.6437,212929.0
2023-03-13 10:55:00,85.11,85.35,85.07,85.34,288830.0,75.6437,75.857,75.6082,75.8481,288830.0
2023-03-13 11:00:00,85.33,85.35,85.2,85.24,169064.0,75.8393,75.857,75.7237,75.7593,169064.0
2023-03-13 11:05:00,85.24,85.4,85.23,85.31,241703.0,75.7593,75.9015,75.7504,75.8215,241703.0
2023-03-13 11:10:00,85.31,85.38,85.27,85.33,114523.0,75.8215,75.8837,75.7859,75.8393,114523.0
2023-03-13 11:15:00,85.32,85.37,85.25,85.31,100632.0,75.8304,75.8748,75.7682,75.8215,100632.0
2023-03-13 11:20:00,85.31,85.39,85.3,85.38,38054.0,75.8215,75.8926,75.8126,75.8837,38054.0
2023-03-13 11:25:00,85.38,85.59,85.37,85.59,138768.0,75.8837,76.0703,75.8748,76.0703,138768.0
2023-03-13 11:30:00,85.6,85.65,85.42,85.44,259652.0,76.0792,76.1237,75.9193,75.937,259652.0
2023-03-13 11:35:00,85.44,85.44,85.27,85.31,169188.0,75.937,75.937,75.7859,75.8215,169188.0
2023-03-13 11:40:00,85.32,85.4,85.3,85.37,75309.0,75.8304,75.9015,75.8126,75.8748,75309.0
2023-03-13 11:45:00,85.37,85.37,85.23,85.27,137699.0,75.8748,75.8748,75.7504,75.7859,137699.0
2023-03-13 11:50:00,85.26,85.3,85.16,85.16,130933.0,75.777,75.8126,75.6882,75.6882,130933.0
2023-03-13 11:55:00,85.15,85.35,85.12,85.3,180993.0,75.6793,75.857,75.6526,75.8126,180993.0
2023-03-13 12:00:00,85.3,85.39,85.26,85.34,104559.0,75.8126,75.8926,75.777,75.8481,104559.0
2023-03-13 12:05:00,85.35,85.46,85.35,85.4,44513.0,75.857,75.9548,75.857,75.9015,44513.0
2023-03-13 12:10:00,85.39,85.4,85.26,85.29,77105.0,75.8926,75.9015,75.777,75.8037,77105.0
2023-03-13 12:15:00,85.28,85.4,85.27,85.31,61377.0,75.7948,75.9015,75.7859,75.8215,61377.0
2023-03-13 12:20:00,85.32,85.33,85.17,85.18,182032.0,75.8304,75.8393,75.6971,75.7059,182032.0
2023-03-13 12:25:00,85.17,85.28,85.15,85.26,78646.0,75.6971,75.7948,75.6793,75.777,78646.0
2023-03-13 12:30:00,85.26,85.28,85.17,85.17,81290.0,75.777,75.7948,75.6971,75.6971,81290.0
2023-03-13 12:35:00,85.17,85.23,85.14,85.17,45360.0,75.6971,75.7504,75.6704,75.6971,45360.0
2023-03-13 12:40:00,85.17,85.22,85.14,85.14,71905.0,75.6971,75.7415,75.6704,75.6704,71905.0
2023-03-13 12:45:00,85.13,85.17,85.04,85.07,90176.0,75.6615,75.6971,75.5815,75.6082,90176.0
2023-03-13 12:50:00,85.07,85.12,85.06,85.08,263213.0,75.6082,75.6526,75.5993,75.6171,263213.0
2023-03-13 12:55:00,85.09,85.13,85.06,85.09,93639.0,75.626,75.6615,75.5993,75.626,93639.0
2023-03-13 13:00:00,85.1,85.17,84.99,85.11,70045.0,75.6348,75.6971,75.5371,75.6437,70045.0
2023-03-13 13:05:00,85.11,85.22,85.1,85.21,117928.0,75.6437,75.7415,75.6348,75.7326,117928.0
2023-03-13 13:10:00,85.22,85.24,85.15,85.17,67610.0,75.7415,75.7593,75.6793,75.6971,67610.0
2023-03-13 13:15:00,85.17,85.24,85.15,85.21,41398.0,75.6971,75.7593,75.6793,75.7326,41398.0
2023-03-13 13:20:00,85.21,85.21,85.11,85.12,140363.0,75.7326,75.7326,75.6437,75.6526,140363.0
2023-03-13 13:25:00,85.11,85.12,85.03,85.04,615423.0,75.6437,75.6526,75.5726,75.5815,615423.0
2023-03-13 13:30:00,85.04,85.2,85.01,85.06,875363.0,75.5815,75.7237,75.5549,75.5993,875363.0
2023-03-13 13:35:00,85.06,85.16,85.04,85.06,151427.0,75.5993,75.6882,75.5815,75.5993,151427.0
2023-03-13 13:40:00,85.07,85.11,85.07,85.09,128446.0,75.6082,75.6437,75.6082,75.626,128446.0
2023-03-13 13:45:00,85.09,85.11,85.05,85.07,103350.0,75.626,75.6437,75.5904,75.6082,103350.0
2023-03-13 13:50:00,85.08,85.11,85.06,85.09,32041.0,75.6171,75.6437,75.5993,75.626,32041.0
2023-03-13 13:55:00,85.09,85.1,85.0,85.02,79515.0,75.626,75.6348,75.546,75.5637,79515.0
2023-03-13 14:00:00,85.02,85.08,85.01,85.06,46592.0,75.5637,75.6171,75.5549,75.5993,46592.0
2023-03-13 14:05:00,85.05,85.07,85.01,85.06,30504.0,75.5904,75.6082,75.5549,75.5993,30504.0
2023-03-13 14:10:00,85.05,85.09,85.01,85.05,20982.0,75.5904,75.626,75.5549,75.5904,20982.0
2023-03-13 14:15:00,85.05,85.08,85.03,85.07,96304.0,75.5904,75.6171,75.5726,75.6082,96304.0
2023-03-13 14:20:00,85.07,85.15,85.06,85.15,47936.0,75.6082,75.6793,75.5993,75.6793,47936.0
2023-03-13 14:25:00,85.16,85.17,85.08,85.11,21025.0,75.6882,75.6971,75.6171,75.6437,21025.0
2023-03-13 14:30:00,85.12,85.16,85.1,85.11,77813.0,75.6526,75.6882,75.6348,75.6437,77813.0
2023-03-13 14:35:00,85.12,85.12,85.04,85.06,39447.0,75.6526,75.6526,75.5815,75.5993,39447.0
2023-03-13 14:40:00,85.06,85.15,85.05,85.08,33561.0,75.5993,75.6793,75.5904,75.6171,33561.0
2023-03-13 14:45:00,85.07,85.09,84.96,85.02,65413.0,75.6082,75.626,75.5104,75.5637,65413.0
2023-03-13 14:50:00,85.02,85.12,85.01,85.12,22429.0,75.5637,75.6526,75.5549,75.6526,22429.0
2023-03-13 14:55:00,85.13,85.16,85.1,85.14,21096.0,75.6615,75.6882,75.6348,75.6704,21096.0
2023-03-13 15:00:00,85.12,85.17,84.99,85.0,41379.0,75.6526,75.6971,75.5371,75.546,41379.0
2023-03-13 15:05:00,84.99,85.02,84.88,84.88,43459.0,75.5371,75.5637,75.4393,75.4393,43459.0
2023-03-13 15:10:00,84.89,84.92,84.82,84.86,35482.0,75.4482,75.4749,75.386,75.4215,35482.0
2023-03-13 15:15:00,84.86,84.88,84.78,84.79,105921.0,75.4215,75.4393,75.3504,75.3593,105921.0
2023-03-13 15:20:00,84.79,84.79,84.73,84.78,74381.0,75.3593,75.3593,75.306,75.3504,74381.0
2023-03-13 15:25:00,84.78,84.82,84.73,84.75,223454.0,75.3504,75.386,75.306,75.3238,223454.0
2023-03-13 15:30:00,84.75,84.81,84.74,84.8,171881.0,75.3238,75.3771,75.3149,75.3682,171881.0
2023-03-13 15:35:00,84.79,84.79,84.75,84.79,27503.0,75.3593,75.3593,75.3238,75.3593,27503.0
2023-03-13 15:40:00,84.79,84.88,84.78,84.84,44249.0,75.3593,75.4393,75.3504,75.4038,44249.0
2023-03-13 15:45:00,84.83,84.85,84.8,84.81,100867.0,75.3949,75.4126,75.3682,75.3771,100867.0
2023-03-13 15:50:00,84.81,84.85,84.77,84.84,100720.0,75.3771,75.4126,75.3415,75.4038,100720.0
2023-03-13 15:55:00,84.84,84.87,84.81,84.85,162570.0,75.4038,75.4304,75.3771,75.4126,162570.0
2023-03-14 09:30:00,84.89,85.07,84.8,84.81,158094.0,75.4482,75.6082,75.3682,75.3771,158094.0
2023-03-14 09:35:00,84.81,84.96,84.81,84.85,182832.0,75.3771,75.5104,75.3771,75.4126,182832.0
2023-03-14 09:40:00,84.85,84.98,84.83,84.84,203481.0,75.4126,75.5282,75.3949,75.4038,203481.0
2023-03-14 09:45:00,84.85,84.96,84.8,84.8,146640.0,75.4126,75.5104,75.3682,75.3682,146640.0
2023-03-14 09:50:00,84.81,84.86,84.74,84.79,148333.0,75.3771,75.4215,75.3149,75.3593,148333.0
2023-03-14 09:55:00,84.77,84.85,84.74,84.81,84472.0,75.3415,75.4126,75.3149,75.3771,84472.0
2023-03-14 10:00:00,84.81,84.85,84.79,84.83,86653.0,75.3771,75.4126,75.3593,75.3949,86653.0
2023-03-14 10:05:00,84.83,84.93,84.79,84.92,76713.0,75.3949,75.4838,75.3593,75.4749,76713.0
2023-03-14 10:10:00,84.92,84.94,84.83,84.94,119629.0,75.4749,75.4926,75.3949,75.4926,119629.0
2023-03-14 10:15:00,84.94,85.01,84.93,84.98,103568.0,75.4926,75.5549,75.4838,75.5282,103568.0
2023-03-14 10:20:00,84.98,85.04,84.98,85.03,294238.0,75.5282,75.5815,75.5282,75.5726,294238.0
2023-03-14 10:25:00,85.02,85.02,84.88,84.89,197093.0,75.5637,75.5637,75.4393,75.4482,197093.0
2023-03-14 10:30:00,84.9,85.04,84.9,85.0,145199.0,75.4571,75.5815,75.4571,75.546,145199.0
2023-03-14 10:35:00,85.0,85.01,84.93,84.98,48445.0,75.546,75.5549,75.4838,75.5282,48445.0
2023-03-14 10:40:00,84.99,85.01,84.92,84.93,36724.0,75.5371,75.5549,75.4749,75.4838,36724.0
2023-03-14 10:45:00,84.92,85.01,84.9,84.98,32393.0,75.4749,75.5549,75.4571,75.5282,32393.0
2023-03-14 10:50:00,84.98,85.05,84.94,85.01,67717.0,75.5282,75.5904,75.4926,75.5549,67717.0
2023-03-14 10:55:00,85.01,85.03,84.96,84.98,68959.0,75.5549,75.5726,75.5104,75.5282,68959.0
2023-03-14 11:00:00,84.98,85.05,84.96,85.02,27217.0,75.5282,75.5904,75.5104,75.5637,27217.0
2023-03-14 11:05:00,85.01,85.09,84.98,85.08,15913.0,75.5549,75.626,75.5282,75.6171,15913.0
2023-03-14 11:10:00,85.08,85.14,85.07,85.14,15517.0,75.6171,75.6704,75.6082,75.6704,15517.0
2023-03-14 11:15:00,85.13,85.17,85.1,85.15,46993.0,75.6615,75.6971,75.6348,75.6793,46993.0
2023-03-14 11:20:00,85.15,85.17,85.12,85.17,40521.0,75.6793,75.6971,75.6526,75.6971,40521.0
2023-03-14 11:25:00,85.17,85.18,85.09,85.09,40985.0,75.6971,75.7059,75.626,75.626,40985.0
2023-03-14 11:30:00,85.1,85.13,85.08,85.11,24714.0,75.6348,75.6615,75.6171,75.6437,24714.0
2023-03-14 11:35:00,85.11,85.18,85.11,85.15,234640.0,75.6437,75.7059,75.6437,75.6793,234640.0
2023-03-14 11:40:00,85.16,85.19,85.07,85.07,46670.0,75.6882,75.7148,75.6082,75.6082,46670.0
2023-03-14 11:45:00,85.08,85.09,85.0,85.01,21706.0,75.6171,75.626,75.546,75.5549,21706.0
2023-03-14 11:50:00,85.02,85.08,85.02,85.08,41594.0,75.5637,75.6171,75.5637,75.6171,41594.0
2023-03-14 11:55:00,85.08,85.09,85.02,85.03,44376.0,75.6171,75.626,75.5637,75.5726,44376.0
2023-03-14 12:00:00,85.02,85.05,84.97,84.98,210842.0,75.5637,75.5904,75.5193,75.5282,210842.0
2023-03-14 12:05:00,84.97,85.0,84.95,84.99,38534.0,75.5193,75.546,75.5015,75.5371,38534.0
2023-03-14 12:10:00,84.98,85.0,84.96,84.98,26081.0,75.5282,75.546,75.5104,75.5282,26081.0
2023-03-14 12:15:00,84.98,84.99,84.92,84.92,20900.0,75.5282,75.5371,75.4749,75.4749,20900.0
2023-03-14 12:20:00,84.92,84.94,84.9,84.91,23207.0,75.4749,75.4926,75.4571,75.466,23207.0
2023-03-14 12:25:00,84.9,84.93,84.86,84.91,44903.0,75.4571,75.4838,75.4215,75.466,44903.0
2023-03-14 12:30:00,84.91,84.99,84.88,84.99,25625.0,75.466,75.5371,75.4393,75.5371,25625.0
2023-03-14 12:35:00,84.98,84.99,84.91,84.94,203608.0,75.5282,75.5371,75.466,75.4926,203608.0
2023-03-14 12:40:00,84.93,84.93,84.87,84.88,46512.0,75.4838,75.4838,75.4304,75.4393,46512.0
2023-03-14 12:45:00,84.87,84.91,84.86,84.88,37126.0,75.4304,75.466,75.4215,75.4393,37126.0
2023-03-14 12:50:00,84.88,84.98,84.86,84.97,121590.0,75.4393,75.5282,75.4215,75.5193,121590.0
2023-03-14 12:55:00,84.96,84.97,84.93,84.95,102874.0,75.5104,75.5193,75.4838,75.5015,102874.0
2023-03-14 13:00:00,84.95,84.99,84.94,84.95,114714.0,75.5015,75.5371,75.4926,75.5015,114714.0
2023-03-14 13:05:00,84.96,84.97,84.84,84.87,64637.0,75.5104,75.5193,75.4038,75.4304,64637.0
2023-03-14 13:10:00,84.87,84.9,84.83,84.84,13266.0,75.4304,75.4571,75.3949,75.4038,13266.0
2023-03-14 13:15:00,84.84,84.9,84.8,84.83,235154.0,75.4038,75.4571,75.3682,75.3949,235154.0
2023-03-14 13:20:00,84.82,84.89,84.79,84.86,77682.0,75.386,75.4482,75.3593,75.4215,77682.0
2023-03-14 13:25:00,84.87,84.94,84.86,84.89,82194.0,75.4304,75.4926,75.4215,75.4482,82194.0
2023-03-14 13:30:00,84.89,84.89,84.84,84.85,15547.0,75.4482,75.4482,75.4038,75.4126,15547.0
2023-03-14 13:35:00,84.85,84.87,84.79,84.81,31073.0,75.4126,75.4304,75.3593,75.3771,31073.0
2023-03-14 13:40:00,84.81,84.83,84.78,84.78,30751.0,75.3771,75.3949,75.3504,75.3504,30751.0
2023-03-14 13:45:00,84.79,84.83,84.77,84.81,36508.0,75.3593,75.3949,75.3415,75.3771,36508.0
2023-03-14 13:50:00,84.82,84.84,84.8,84.83,19563.0,75.386,75.4038,75.3682,75.3949,19563.0
2023-03-14 13:55:00,84.82,84.83,84.78,84.79,23682.0,75.386,75.3949,75.3504,75.3593,23682.0
2023-03-14 14:00:00,84.79,84.8,84.74,84.79,109696.0,75.3593,75.3682,75.3149,75.3593,109696.0
2023-03-14 14:05:00,84.79,84.79,84.71,84.74,223594.0,75.3593,75.3593,75.2882,75.3149,223594.0
2023-03-14 14:10:00,84.74,84.76,84.72,84.75,13548.0,75.3149,75.3327,75.2971,75.3238,13548.0
2023-03-14 14:15:00,84.75,84.8,84.74,84.76,33063.0,75.3238,75.3682,75.3149,75.3327,33063.0
2023-03-14 14:20:00,84.74,84.78,84.69,84.78,26512.0,75.3149,75.3504,75.2704,75.3504,26512.0
2023-03-14 14:25:00,84.76,84.81,84.74,84.8,107894.0,75.3327,75.3771,75.3149,75.3682,107894.0
2023-03-14 14:30:00,84.79,84.8,84.69,84.7,199016.0,75.3593,75.3682,75.2704,75.2793,199016.0
2023-03-14 14:35:00,84.7,84.73,84.68,84.69,25971.0,75.2793,75.306,75.2616,75.2704,25971.0
2023-03-14 14:40:00,84.69,84.7,84.63,84.65,39380.0,75.2704,75.2793,75.2171,75.2349,39380.0
2023-03-14 14:45:00,84.65,84.68,84.62,84.67,27864.0,75.2349,75.2616,75.2082,75.2527,27864.0
2023-03-14 14:50:00,84.66,84.78,84.66,84.77,23372.0,75.2438,75.3504,75.2438,75.3415,23372.0
2023-03-14 14:55:00,84.76,84.76,84.63,84.64,34999.0,75.3327,75.3327,75.2171,75.226,34999.0
2023-03-14 15:00:00,84.64,84.69,84.62,84.64,23054.0,75.226,75.2704,75.2082,75.226,23054.0
2023-03-14 15:05:00,84.62,84.63,84.57,84.6,39850.0,75.2082,75.2171,75.1638,75.1905,39850.0
2023-03-14 15:10:00,84.59,84.62,84.57,84.58,51573.0,75.1816,75.2082,75.1638,75.1727,51573.0
2023-03-14 15:15:00,84.58,84.65,84.57,84.64,65630.0,75.1727,75.2349,75.1638,75.226,65630.0
2023-03-14 15:20:00,84.63,84.67,84.57,84.57,20678.0,75.2171,75.2527,75.1638,75.1638,20678.0
2023-03-14 15:25:00,84.57,84.6,84.55,84.59,43697.0,75.1638,75.1905,75.146,75.1816,43697.0
2023-03-14 15:30:00,84.59,84.63,84.58,84.61,56482.0,75.1816,75.2171,75.1727,75.1993,56482.0
2023-03-14 15:35:00,84.62,84.67,84.61,84.61,45691.0,75.2082,75.2527,75.1993,75.1993,45691.0
2023-03-14 15:40:00,84.61,84.67,84.6,84.66,92550.0,75.1993,75.2527,75.1905,75.2438,92550.0
2023-03-14 15:45:00,84.66,84.67,84.6,84.63,81186.0,75.2438,75.2527,75.1905,75.2171,81186.0
2023-03-14 15:50:00,84.64,84.64,84.53,84.54,192509.0,75.226,75.226,75.1282,75.1371,192509.0
2023-03-14 15:55:00,84.54,84.65,84.5,84.65,259841.0,75.1371,75.2349,75.1016,75.2349,259841.0
2023-03-15 09:30:00,84.6,84.61,84.42,84.53,136105.0,75.1905,75.1993,75.0305,75.1282,136105.0
2023-03-15 09:35:00,84.55,84.56,84.39,84.51,292294.0,75.146,75.1549,75.0038,75.1105,292294.0
2023-03-15 09:40:00,84.49,84.62,84.47,84.55,210627.0,75.0927,75.2082,75.0749,75.146,210627.0
2023-03-15 09:45:00,84.58,84.81,84.56,84.77,141580.0,75.1727,75.3771,75.1549,75.3415,141580.0
2023-03-15 09:50:00,84.77,84.77,84.46,84.58,511518.0,75.3415,75.3415,75.066,75.1727,511518.0
2023-03-15 09:55:00,84.61,84.62,84.52,84.56,95886.0,75.1993,75.2082,75.1194,75.1549,95886.0
2023-03-15 10:00:00,84.56,84.71,84.54,84.71,156196.0,75.1549,75.2882,75.1371,75.2882,156196.0
2023-03-15 10:05:00,84.7,84.71,84.57,84.63,141145.0,75.2793,75.2882,75.1638,75.2171,141145.0
2023-03-15 10:10:00,84.63,84.69,84.48,84.49,112995.0,75.2171,75.2704,75.0838,75.0927,112995.0
2023-03-15 10:15:00,84.5,84.58,84.41,84.45,98584.0,75.1016,75.1727,75.0216,75.0571,98584.0
2023-03-15 10:20:00,84.45,84.53,84.36,84.36,75608.0,75.0571,75.1282,74.9771,74.9771,75608.0
2023-03-15 10:25:00,84.36,84.53,84.29,84.5,142885.0,74.9771,75.1282,74.9149,75.1016,142885.0
2023-03-15 10:30:00,84.48,84.62,84.47,84.58,185170.0,75.0838,75.2082,75.0749,75.1727,185170.0
2023-03-15 10:35:00,84.58,84.6,84.49,84.56,114689.0,75.1727,75.1905,75.0927,75.1549,114689.0
2023-03-15 10:40:00,84.56,84.6,84.46,84.47,98996.0,75.1549,75.1905,75.066,75.0749,98996.0
2023-03-15 10:45:00,84.47,84.49,84.36,84.45,252003.0,75.0749,75.0927,74.9771,75.0571,252003.0
2023-03-15 10:50:00,84.46,84.56,84.41,84.54,136436.0,75.066,75.1549,75.0216,75.1371,136436.0
2023-03-15 10:55:00,84.54,84.64,84.52,84.63,108825.0,75.1371,75.226,75.1194,75.2171,108825.0
2023-03-15 11:00:00,84.64,84.65,84.52,84.52,59008.0,75.226,75.2349,75.1194,75.1194,59008.0
2023-03-15 11:05:00,84.52,84.63,84.51,84.6,478815.0,75.1194,75.2171,75.1105,75.1905,478815.0
2023-03-15 11:10:00,84.59,84.65,84.56,84.61,420097.0,75.1816,75.2349,75.1549,75.1993,420097.0
2023-03-15 11:15:00,84.62,84.73,84.61,84.7,165737.0,75.2082,75.306,75.1993,75.2793,165737.0
2023-03-15 11:20:00,84.7,84.74,84.65,84.68,121732.0,75.2793,75.3149,75.2349,75.2616,121732.0
2023-03-15 11:25:00,84.68,84.74,84.67,84.7,98941.0,75.2616,75.3149,75.2527,75.2793,98941.0
2023-03-15 11:30:00,84.7,84.71,84.57,84.6,85209.0,75.2793,75.2882,75.1638,75.1905,85209.0
2023-03-15 11:35:00,84.6,84.66,84.58,84.58,137002.0,75.1905,75.2438,75.1727,75.1727,137002.0
2023-03-15 11:40:00,84.58,84.69,84.57,84.59,32240.0,75.1727,75.2704,75.1638,75.1816,32240.0
2023-03-15 11:45:00,84.57,84.66,84.56,84.65,40501.0,75.1638,75.2438,75.1549,75.2349,40501.0
2023-03-15 11:50:00,84.65,84.7,84.64,84.68,93367.0,75.2349,75.2793,75.226,75.2616,93367.0
2023-03-15 11:55:00,84.67,84.71,84.66,84.69,83478.0,75.2527,75.2882,75.2438,75.2704,83478.0
2023-03-15 12:00:00,84.7,84.8,84.68,84.69,36746.0,75.2793,75.3682,75.2616,75.2704,36746.0
2023-03-15 12:05:00,84.66,84.71,84.61,84.69,67749.0,75.2438,75.2882,75.1993,75.2704,67749.0
2023-03-15 12:10:00,84.69,84.74,84.62,84.65,33082.0,75.2704,75.3149,75.2082,75.2349,33082.0
2023-03-15 12:15:00,84.64,84.68,84.63,84.66,23186.0,75.226,75.2616,75.2171,75.2438,23186.0
2023-03-15 12:20:00,84.66,84.69,84.63,84.64,49035.0,75.2438,75.2704,75.2171,75.226,49035.0
2023-03-15 12:25:00,84.65,84.67,84.61,84.66,81638.0,75.2349,75.2527,75.1993,75.2438,81638.0
2023-03-15 12:30:00,84.66,84.67,84.6,84.61,38302.0,75.2438,75.2527,75.1905,75.1993,38302.0
2023-03-15 12:35:00,84.6,84.68,84.59,84.62,50824.0,75.1905,75.2616,75.1816,75.2082,50824.0
2023-03-15 12:40:00,84.63,84.63,84.57,84.59,27626.0,75.2171,75.2171,75.1638,75.1816,27626.0
2023-03-15 12:45:00,84.59,84.6,84.51,84.52,36258.0,75.1816,75.1905,75.1105,75.1194,36258.0
2023-03-15 12:50:00,84.52,84.58,84.51,84.56,29240.0,75.1194,75.1727,75.1105,75.1549,29240.0
2023-03-15 12:55:00,84.54,84.56,84.47,84.52,23784.0,75.1371,75.1549,75.0749,75.1194,23784.0
2023-03-15 13:00:00,84.52,84.55,84.5,84.51,23347.0,75.1194,75.146,75.1016,75.1105,23347.0
2023-03-15 13:05:00,84.52,84.53,84.4,84.41,56166.0,75.1194,75.1282,75.0127,75.0216,56166.0
2023-03-15 13:10:00,84.4,84.41,84.3,84.38,97853.0,75.0127,75.0216,74.9238,74.9949,97853.0
2023-03-15 13:15:00,84.39,84.51,84.35,84.49,79454.0,75.0038,75.1105,74.9683,75.0927,79454.0
2023-03-15 13:20:00,84.49,84.51,84.45,84.48,178449.0,75.0927,75.1105,75.0571,75.0838,178449.0
2023-03-15 13:25:00,84.49,84.62,84.48,84.59,61988.0,75.0927,75.2082,75.0838,75.1816,61988.0
2023-03-15 13:30:00,84.58,84.61,84.52,84.6,85090.0,75.1727,75.1993,75.1194,75.1905,85090.0
2023-03-15 13:35:00,84.6,84.61,84.5,84.51,15372.0,75.1905,75.1993,75.1016,75.1105,15372.0
2023-03-15 13:40:00,84.51,84.52,84.44,84.44,91802.0,75.1105,75.1194,75.0483,75.0483,91802.0
2023-03-15 13:45:00,84.43,84.45,84.4,84.43,63830.0,75.0394,75.0571,75.0127,75.0394,63830.0
2023-03-15 13:50:00,84.43,84.46,84.41,84.41,86033.0,75.0394,75.066,75.0216,75.0216,86033.0
2023-03-15 13:55:00,84.41,84.52,84.38,84.5,191972.0,75.0216,75.1194,74.9949,75.1016,191972.0
2023-03-15 14:00:00,84.5,84.6,84.49,84.6,155706.0,75.1016,75.1905,75.0927,75.1905,155706.0
2023-03-15 14:05:00,84.59,84.62,84.56,84.57,30494.0,75.1816,75.2082,75.1549,75.1638,30494.0
2023-03-15 14:10:00,84.57,84.61,84.56,84.58,121880.0,75.1638,75.1993,75.1549,75.1727,121880.0
2023-03-15 14:15:00,84.58,84.58,84.5,84.58,221533.0,75.1727,75.1727,75.1016,75.1727,221533.0
2023-03-15 14:20:00,84.57,84.62,84.54,84.62,138120.0,75.1638,75.2082,75.1371,75.2082,138120.0
2023-03-15 14:25:00,84.62,84.77,84.61,84.72,182199.0,75.2082,75.3415,75.1993,75.2971,182199.0
2023-03-15 14:30:00,84.73,84.76,84.57,84.75,129086.0,75.306,75.3327,75.1638,75.3238,129086.0
2023-03-15 14:35:00,84.74,84.8,84.7,84.79,213452.0,75.3149,75.3682,75.2793,75.3593,213452.0
2023-03-15 14:40:00,84.78,84.81,84.71,84.8,206642.0,75.3504,75.3771,75.2882,75.3682,206642.0
2023-03-15 14:45:00,84.8,84.8,84.71,84.75,171386.0,75.3682,75.3682,75.2882,75.3238,171386.0
2023-03-15 14:50:00,84.75,84.81,84.73,84.79,140844.0,75.3238,75.3771,75.306,75.3593,140844.0
2023-03-15 14:55:00,84.79,84.87,84.75,84.84,102357.0,75.3593,75.4304,75.3238,75.4038,102357.0
2023-03-15 15:00:00,84.84,84.95,84.83,84.92,262821.0,75.4038,75.5015,75.3949,75.4749,262821.0
2023-03-15 15:05:00,84.92,84.92,84.8,84.87,117673.0,75.4749,75.4749,75.3682,75.4304,117673.0
2023-03-15 15:10:00,84.87,84.88,84.75,84.85,170424.0,75.4304,75.4393,75.3238,75.4126,170424.0
2023-03-15 15:15:00,84.87,84.89,84.74,84.74,127827.0,75.4304,75.4482,75.3149,75.3149,127827.0
2023-03-15 15:20:00,84.74,84.78,84.65,84.77,226759.0,75.3149,75.3504,75.2349,75.3415,226759.0
2023-03-15 15:25:00,84.79,84.94,84.78,84.8,180413.0,75.3593,75.4926,75.3504,75.3682,180413.0
2023-03-15 15:30:00,84.8,84.9,84.78,84.83,54378.0,75.3682,75.4571,75.3504,75.3949,54378.0
2023-03-15 15:35:00,84.83,84.85,84.78,84.8,67994.0,75.3949,75.4126,75.3504,75.3682,67994.0
2023-03-15 15:40:00,84.8,84.86,84.75,84.86,125218.0,75.3682,75.4215,75.3238,75.4215,125218.0
2023-03-15 15:45:00,84.86,84.89,84.82,84.85,74711.0,75.4215,75.4482,75.386,75.4126,74711.0
2023-03-15 15:50:00,84.85,84.86,84.77,84.8,292418.0,75.4126,75.4215,75.3415,75.3682,292418.0
2023-03-15 15:55:00,84.81,84.94,84.78,84.93,170957.0,75.3771,75.4926,75.3504,75.4838,170957.0
2023-03-16 09:30:00,85.0,85.0,84.68,84.73,60173.0,75.546,75.546,75.2616,75.306,60173.0
2023-03-16 09:35:00,84.74,84.75,84.65,84.71,122285.0,75.3149,75.3238,75.2349,75.2882,122285.0
2023-03-16 09:40:00,84.72,84.75,84.64,84.68,134940.0,75.2971,75.3238,75.226,75.2616,134940.0
2023-03-16 09:45:00,84.68,84.68,84.53,84.64,187772.0,75.2616,75.2616,75.1282,75.226,187772.0
2023-03-16 09:50:00,84.64,84.71,84.59,84.71,79048.0,75.226,75.2882,75.1816,75.2882,79048.0
2023-03-16 09:55:00,84.7,84.76,84.69,84.76,241865.0,75.2793,75.3327,75.2704,75.3327,241865.0
2023-03-16 10:00:00,84.77,84.82,84.7,84.75,173070.0,75.3415,75.386,75.2793,75.3238,173070.0
2023-03-16 10:05:00,84.73,84.77,84.67,84.73,117099.0,75.306,75.3415,75.2527,75.306,117099.0
2023-03-16 10:10:00,84.75,84.81,84.74,84.81,78432.0,75.3238,75.3771,75.3149,75.3771,78432.0
2023-03-16 10:15:00,84.81,84.85,84.78,84.84,45138.0,75.3771,75.4126,75.3504,75.4038,45138.0
2023-03-16 10:20:00,84.83,84.9,84.8,84.85,27105.0,75.3949,75.4571,75.3682,75.4126,27105.0
2023-03-16 10:25:00,84.84,84.86,84.78,84.78,101087.0,75.4038,75.4215,75.3504,75.3504,101087.0
2023-03-16 10:30:00,84.79,84.84,84.76,84.78,75716.0,75.3593,75.4038,75.3327,75.3504,75716.0
2023-03-16 10:35:00,84.79,84.91,84.79,84.84,47709.0,75.3593,75.466,75.3593,75.4038,47709.0
2023-03-16 10:40:00,84.85,84.95,84.84,84.94,108355.0,75.4126,75.5015,75.4038,75.4926,108355.0
2023-03-16 10:45:00,84.95,84.96,84.83,84.83,208874.0,75.5015,75.5104,75.3949,75.3949,208874.0
2023-03-16 10:50:00,84.82,84.9,84.79,84.88,74028.0,75.386,75.4571,75.3593,75.4393,74028.0
2023-03-16 10:55:00,84.88,85.08,84.85,85.08,94846.0,75.4393,75.6171,75.4126,75.6171,94846.0
2023-03-16 11:00:00,85.08,85.16,85.03,85.04,226946.0,75.6171,75.6882,75.5726,75.5815,226946.0
2023-03-16 11:05:00,85.04,85.11,84.96,85.09,57058.0,75.5815,75.6437,75.5104,75.626,57058.0
2023-03-16 11:10:00,85.1,85.13,85.04,85.11,80971.0,75.6348,75.6615,75.5815,75.6437,80971.0
2023-03-16 11:15:00,85.1,85.1,84.8,84.82,137398.0,75.6348,75.6348,75.3682,75.386,137398.0
2023-03-16 11:20:00,84.82,84.87,84.72,84.81,52881.0,75.386,75.4304,75.2971,75.3771,52881.0
2023-03-16 11:25:00,84.81,84.95,84.81,84.93,53404.0,75.3771,75.5015,75.3771,75.4838,53404.0
2023-03-16 11:30:00,84.92,84.93,84.87,84.88,27443.0,75.4749,75.4838,75.4304,75.4393,27443.0
2023-03-16 11:35:00,84.88,84.88,84.8,84.8,52119.0,75.4393,75.4393,75.3682,75.3682,52119.0
2023-03-16 11:40:00,84.8,84.81,84.69,84.77,131650.0,75.3682,75.3771,75.2704,75.3415,131650.0
2023-03-16 11:45:00,84.76,84.8,84.69,84.7,98258.0,75.3327,75.3682,75.2704,75.2793,98258.0
2023-03-16 11:50:00,84.7,84.79,84.69,84.77,63508.0,75.2793,75.3593,75.2704,75.3415,63508.0
2023-03-16 11:55:00,84.79,84.87,84.72,84.72,62654.0,75.3593,75.4304,75.2971,75.2971,62654.0
2023-03-16 12:00:00,84.73,84.79,84.64,84.65,57415.0,75.306,75.3593,75.226,75.2349,57415.0
2023-03-16 12:05:00,84.66,84.7,84.62,84.67,100289.0,75.2438,75.2793,75.2082,75.2527,100289.0
2023-03-16 12:10:00,84.68,84.7,84.6,84.69,71254.0,75.2616,75.2793,75.1905,75.2704,71254.0
2023-03-16 12:15:00,84.69,84.71,84.6,84.63,32299.0,75.2704,75.2882,75.1905,75.2171,32299.0
2023-03-16 12:20:00,84.63,84.66,84.57,84.59,46260.0,75.2171,75.2438,75.1638,75.1816,46260.0
2023-03-16 12:25:00,84.59,84.65,84.57,84.63,43940.0,75.1816,75.2349,75.1638,75.2171,43940.0
2023-03-16 12:30:00,84.62,84.7,84.61,84.62,73514.0,75.2082,75.2793,75.1993,75.2082,73514.0
2023-03-16 12:35:00,84.62,84.67,84.58,84.65,14960.0,75.2082,75.2527,75.1727,75.2349,14960.0
2023-03-16 12:40:00,84.64,84.64,84.57,84.6,19423.0,75.226,75.226,75.1638,75.1905,19423.0
2023-03-16 12:45:00,84.59,84.6,84.45,84.5,67676.0,75.1816,75.1905,75.0571,75.1016,67676.0
2023-03-16 12:50:00,84.51,84.57,84.49,84.52,41582.0,75.1105,75.1638,75.0927,75.1194,41582.0
2023-03-16 12:55:00,84.52,84.54,84.47,84.49,25136.0,75.1194,75.1371,75.0749,75.0927,25136.0
2023-03-16 13:00:00,84.49,84.53,84.47,84.52,39317.0,75.0927,75.1282,75.0749,75.1194,39317.0
2023-03-16 13:05:00,84.51,84.54,84.47,84.47,59727.0,75.1105,75.1371,75.0749,75.0749,59727.0
2023-03-16 13:10:00,84.48,84.56,84.46,84.53,21445.0,75.0838,75.1549,75.066,75.1282,21445.0
2023-03-16 13:15:00,84.55,84.6,84.54,84.58,70153.0,75.146,75.1905,75.1371,75.1727,70153.0
2023-03-16 13:20:00,84.57,84.6,84.52,84.54,68497.0,75.1638,75.1905,75.1194,75.1371,68497.0
2023-03-16 13:25:00,84.54,84.55,84.49,84.49,43129.0,75.1371,75.146,75.0927,75.0927,43129.0
2023-03-16 13:30:00,84.49,84.5,84.4,84.44,118524.0,75.0927,75.1016,75.0127,75.0483,118524.0
2023-03-16 13:35:00,84.44,84.46,84.38,84.38,126301.0,75.0483,75.066,74.9949,74.9949,126301.0
2023-03-16 13:40:00,84.38,84.42,84.38,84.4,131622.0,74.9949,75.0305,74.9949,75.0127,131622.0
2023-03-16 13:45:00,84.4,84.42,84.39,84.41,66428.0,75.0127,75.0305,75.0038,75.0216,66428.0
2023-03-16 13:50:00,84.41,84.51,84.4,84.47,101461.0,75.0216,75.1105,75.0127,75.0749,101461.0
2023-03-16 13:55:00,84.47,84.48,84.44,84.45,169163.0,75.0749,75.0838,75.0483,75.0571,169163.0
2023-03-16 14:00:00,84.45,84.48,84.44,84.47,54400.0,75.0571,75.0838,75.0483,75.0749,54400.0
2023-03-16 14:05:00,84.47,84.49,84.44,84.48,46437.0,75.0749,75.0927,75.0483,75.0838,46437.0
2023-03-16 14:10:00,84.49,84.53,84.49,84.52,16400.0,75.0927,75.1282,75.0927,75.1194,16400.0
2023-03-16 14:15:00,84.52,84.55,84.5,84.53,42896.0,75.1194,75.146,75.1016,75.1282,42896.0
2023-03-16 14:20:00,84.53,84.53,84.5,84.53,183210.0,75.1282,75.1282,75.1016,75.1282,183210.0
2023-03-16 14:25:00,84.52,84.54,84.49,84.53,51184.0,75.1194,75.1371,75.0927,75.1282,51184.0
2023-03-16 14:30:00,84.54,84.62,84.52,84.54,87218.0,75.1371,75.2082,75.1194,75.1371,87218.0
2023-03-16 14:35:00,84.55,84.59,84.54,84.59,71179.0,75.146,75.1816,75.1371,75.1816,71179.0
2023-03-16 14:40:00,84.59,84.6,84.55,84.59,19675.0,75.1816,75.1905,75.146,75.1816,19675.0
2023-03-16 14:45:00,84.6,84.65,84.6,84.62,19030.0,75.1905,75.2349,75.1905,75.2082,19030.0
2023-03-16 14:50:00,84.63,84.64,84.6,84.62,20245.0,75.2171,75.226,75.1905,75.2082,20245.0
2023-03-16 14:55:00,84.63,84.64,84.51,84.52,205924.0,75.2171,75.226,75.1105,75.1194,205924.0
2023-03-16 15:00:00,84.53,84.55,84.51,84.54,166127.0,75.1282,75.146,75.1105,75.1371,166127.0
2023-03-16 15:05:00,84.55,84.61,84.55,84.58,25762.0,75.146,75.1993,75.146,75.1727,25762.0
2023-03-16 15:10:00,84.58,84.62,84.57,84.61,61445.0,75.1727,75.2082,75.1638,75.1993,61445.0
2023-03-16 15:15:00,84.61,84.68,84.6,84.66,40599.0,75.1993,75.2616,75.1905,75.2438,40599.0
2023-03-16 15:20:00,84.67,84.71,84.63,84.69,34979.0,75.2527,75.2882,75.2171,75.2704,34979.0
2023-03-16 15:25:00,84.69,84.71,84.66,84.71,152467.0,75.2704,75.2882,75.2438,75.2882,152467.0
2023-03-16 15:30:00,84.7,84.73,84.63,84.63,44388.0,75.2793,75.306,75.2171,75.2171,44388.0
2023-03-16 15:35:00,84.62,84.64,84.6,84.63,65048.0,75.2082,75.226,75.1905,75.2171,65048.0
2023-03-16 15:40:00,84.63,84.65,84.58,84.63,26493.0,75.2171,75.2349,75.1727,75.2171,26493.0
2023-03-16 15:45:00,84.64,84.65,84.54,84.57,271460.0,75.226,75.2349,75.1371,75.1638,271460.0
2023-03-16 15:50:00,84.58,84.6,84.55,84.58,91331.0,75.1727,75.1905,75.146,75.1727,91331.0
2023-03-16 15:55:00,84.58,84.67,84.57,84.62,318626.0,75.1727,75.2527,75.1638,75.2082,318626.0
2023-03-17 09:30:00,84.6,84.62,84.19,84.28,406062.0,75.1905,75.2082,74.8261,74.906,406062.0
2023-03-17 09:35:00,84.28,84.42,84.26,84.4,173981.0,74.906,75.0305,74.8883,75.0127,173981.0
2023-03-17 09:40:00,84.39,84.49,84.39,84.46,45055.0,75.0038,75.0927,75.0038,75.066,45055.0
2023-03-17 09:45:00,84.47,84.54,84.4,84.42,340096.0,75.0749,75.1371,75.0127,75.0305,340096.0
2023-03-17 09:50:00,84.42,84.49,84.4,84.44,141636.0,75.0305,75.0927,75.0127,75.0483,141636.0
2023-03-17 09:55:00,84.44,84.47,84.41,84.45,59062.0,75.0483,75.0749,75.0216,75.0571,59062.0
2023-03-17 10:00:00,84.46,84.65,84.45,84.56,163215.0,75.066,75.2349,75.0571,75.1549,163215.0
2023-03-17 10:05:00,84.55,84.56,84.44,84.46,257251.0,75.146,75.1549,75.0483,75.066,257251.0
2023-03-17 10:10:00,84.45,84.46,84.42,84.45,281696.0,75.0571,75.066,75.0305,75.0571,281696.0
2023-03-17 10:15:00,84.46,84.55,84.45,84.45,72576.0,75.066,75.146,75.0571,75.0571,72576.0
2023-03-17 10:20:00,84.45,84.5,84.43,84.49,246395.0,75.0571,75.1016,75.0394,75.0927,246395.0
2023-03-17 10:25:00,84.5,84.52,84.42,84.49,799511.0,75.1016,75.1194,75.0305,75.0927,799511.0
2023-03-17 10:30:00,84.5,84.5,84.36,84.41,618660.0,75.1016,75.1016,74.9771,75.0216,618660.0
2023-03-17 10:35:00,84.41,84.49,84.39,84.4,245139.0,75.0216,75.0927,75.0038,75.0127,245139.0
2023-03-17 10:40:00,84.4,84.48,84.39,84.41,331519.0,75.0127,75.0838,75.0038,75.0216,331519.0
2023-03-17 10:45:00,84.42,84.42,84.32,84.42,97113.0,75.0305,75.0305,74.9416,75.0305,97113.0
2023-03-17 10:50:00,84.42,84.44,84.34,84.37,216203.0,75.0305,75.0483,74.9594,74.986,216203.0
2023-03-17 10:55:00,84.37,84.43,84.35,84.42,230311.0,74.986,75.0394,74.9683,75.0305,230311.0
2023-03-17 11:00:00,84.42,84.47,84.42,84.46,443950.0,75.0305,75.0749,75.0305,75.066,443950.0
2023-03-17 11:05:00,84.46,84.5,84.46,84.47,311508.0,75.066,75.1016,75.066,75.0749,311508.0
2023-03-17 11:10:00,84.47,84.49,84.42,84.42,171778.0,75.0749,75.0927,75.0305,75.0305,171778.0
2023-03-17 11:15:00,84.42,84.53,84.42,84.44,204159.0,75.0305,75.1282,75.0305,75.0483,204159.0
2023-03-17 11:20:00,84.44,84.47,84.43,84.45,351038.0,75.0483,75.0749,75.0394,75.0571,351038.0
2023-03-17 11:25:00,84.45,84.52,84.43,84.5,228578.0,75.0571,75.1194,75.0394,75.1016,228578.0
2023-03-17 11:30:00,84.51,84.52,84.4,84.46,657098.0,75.1105,75.1194,75.0127,75.066,657098.0
2023-03-17 11:35:00,84.46,84.5,84.46,84.47,194968.0,75.066,75.1016,75.066,75.0749,194968.0
2023-03-17 11:40:00,84.47,84.48,84.44,84.45,143011.0,75.0749,75.0838,75.0483,75.0571,143011.0
2023-03-17 11:45:00,84.44,84.45,84.39,84.4,200360.0,75.0483,75.0571,75.0038,75.0127,200360.0
2023-03-17 11:50:00,84.4,84.43,84.38,84.4,431802.0,75.0127,75.0394,74.9949,75.0127,431802.0
2023-03-17 11:55:00,84.39,84.41,84.38,84.39,124552.0,75.0038,75.0216,74.9949,75.0038,124552.0
2023-03-17 12:00:00,84.39,84.4,84.32,84.32,169974.0,75.0038,75.0127,74.9416,74.9416,169974.0
2023-03-17 12:05:00,84.33,84.35,84.31,84.35,137999.0,74.9505,74.9683,74.9327,74.9683,137999.0
2023-03-17 12:10:00,84.35,84.39,84.33,84.35,249808.0,74.9683,75.0038,74.9505,74.9683,249808.0
2023-03-17 12:15:00,84.35,84.41,84.34,84.38,127525.0,74.9683,75.0216,74.9594,74.9949,127525.0
2023-03-17 12:20:00,84.39,84.39,84.3,84.31,100776.0,75.0038,75.0038,74.9238,74.9327,100776.0
2023-03-17 12:25:00,84.31,84.38,84.29,84.38,171052.0,74.9327,74.9949,74.9149,74.9949,171052.0
2023-03-17 12:30:00,84.37,84.42,84.36,84.39,126367.0,74.986,75.0305,74.9771,75.0038,126367.0
2023-03-17 12:35:00,84.39,84.48,84.38,84.48,1449791.0,75.0038,75.0838,74.9949,75.0838,1449791.0
2023-03-17 12:40:00,84.48,84.49,84.43,84.48,162932.0,75.0838,75.0927,75.0394,75.0838,162932.0
2023-03-17 12:45:00,84.48,84.52,84.47,84.49,145281.0,75.0838,75.1194,75.0749,75.0927,145281.0
2023-03-17 12:50:00,84.5,84.52,84.45,84.45,102043.0,75.1016,75.1194,75.0571,75.0571,102043.0
2023-03-17 12:55:00,84.45,84.53,84.45,84.46,541339.0,75.0571,75.1282,75.0571,75.066,541339.0
2023-03-17 13:00:00,84.46,84.51,84.46,84.48,247590.0,75.066,75.1105,75.066,75.0838,247590.0
2023-03-17 13:05:00,84.48,84.51,84.47,84.51,241308.0,75.0838,75.1105,75.0749,75.1105,241308.0
2023-03-17 13:10:00,84.5,84.52,84.43,84.43,173081.0,75.1016,75.1194,75.0394,75.0394,173081.0
2023-03-17 13:15:00,84.43,84.45,84.37,84.37,349556.0,75.0394,75.0571,74.986,74.986,349556.0
2023-03-17 13:20:00,84.38,84.41,84.37,84.39,136518.0,74.9949,75.0216,74.986,75.0038,136518.0
2023-03-17 13:25:00,84.4,84.43,84.32,84.32,101135.0,75.0127,75.0394,74.9416,74.9416,101135.0
2023-03-17 13:30:00,84.32,84.35,84.31,84.33,126227.0,74.9416,74.9683,74.9327,74.9505,126227.0
2023-03-17 13:35:00,84.33,84.38,84.33,84.38,211672.0,74.9505,74.9949,74.9505,74.9949,211672.0
2023-03-17 13:40:00,84.38,84.41,84.33,84.36,170124.0,74.9949,75.0216,74.9505,74.9771,170124.0
2023-03-17 13:45:00,84.36,84.47,84.35,84.46,112105.0,74.9771,75.0749,74.9683,75.066,112105.0
2023-03-17 13:50:00,84.46,84.49,84.44,84.45,94775.0,75.066,75.0927,75.0483,75.0571,94775.0
2023-03-17 13:55:00,84.45,84.47,84.44,84.47,98774.0,75.0571,75.0749,75.0483,75.0749,98774.0
2023-03-17 14:00:00,84.46,84.51,84.46,84.46,152676.0,75.066,75.1105,75.066,75.066,152676.0
2023-03-17 14:05:00,84.45,84.47,84.39,84.42,172199.0,75.0571,75.0749,75.0038,75.0305,172199.0
2023-03-17 14:10:00,84.41,84.44,84.41,84.42,124861.0,75.0216,75.0483,75.0216,75.0305,124861.0
2023-03-17 14:15:00,84.42,84.44,84.35,84.4,153850.0,75.0305,75.0483,74.9683,75.0127,153850.0
2023-03-17 14:20:00,84.39,84.44,84.37,84.38,302472.0,75.0038,75.0483,74.986,74.9949,302472.0
2023-03-17 14:25:00,84.37,84.38,84.33,84.34,189835.0,74.986,74.9949,74.9505,74.9594,189835.0
2023-03-17 14:30:00,84.34,84.36,84.33,84.33,217313.0,74.9594,74.9771,74.9505,74.9505,217313.0
2023-03-17 14:35:00,84.34,84.35,84.31,84.33,153533.0,74.9594,74.9683,74.9327,74.9505,153533.0
2023-03-17 14:40:00,84.33,84.35,84.31,84.34,150646.0,74.9505,74.9683,74.9327,74.9594,150646.0
2023-03-17 14:45:00,84.34,84.42,84.34,84.36,177901.0,74.9594,75.0305,74.9594,74.9771,177901.0
2023-03-17 14:50:00,84.36,84.42,84.36,84.41,174873.0,74.9771,75.0305,74.9771,75.0216,174873.0
2023-03-17 14:55:00,84.41,84.45,84.32,84.4,203271.0,75.0216,75.0571,74.9416,75.0127,203271.0
2023-03-17 15:00:00,84.41,84.43,84.32,84.33,171915.0,75.0216,75.0394,74.9416,74.9505,171915.0
2023-03-17 15:05:00,84.33,84.34,84.29,84.34,360074.0,74.9505,74.9594,74.9149,74.9594,360074.0
2023-03-17 15:10:00,84.34,84.36,84.26,84.33,200411.0,74.9594,74.9771,74.8883,74.9505,200411.0
2023-03-17 15:15:00,84.34,84.4,84.33,84.36,177323.0,74.9594,75.0127,74.9505,74.9771,177323.0
2023-03-17 15:20:00,84.36,84.36,84.29,84.32,190163.0,74.9771,74.9771,74.9149,74.9416,190163.0
2023-03-17 15:25:00,84.33,84.34,84.27,84.33,528605.0,74.9505,74.9594,74.8972,74.9505,528605.0
2023-03-17 15:30:00,84.33,84.44,84.32,84.44,59088.0,74.9505,75.0483,74.9416,75.0483,59088.0
2023-03-17 15:35:00,84.44,84.47,84.42,84.47,77736.0,75.0483,75.0749,75.0305,75.0749,77736.0
2023-03-17 15:40:00,84.46,84.47,84.36,84.37,249144.0,75.066,75.0749,74.9771,74.986,249144.0
2023-03-17 15:45:00,84.36,84.38,84.31,84.32,113740.0,74.9771,74.9949,74.9327,74.9416,113740.0
2023-03-17 15:50:00,84.31,84.34,84.27,84.31,200795.0,74.9327,74.9594,74.8972,74.9327,200795.0
2023-03-17 15:55:00,84.31,84.31,84.19,84.2,344299.0,74.9327,74.9327,74.8261,74.8349,344299.0
2023-03-20 09:30:00,84.07,84.21,84.07,84.13,130455.0,74.7194,74.8438,74.7194,74.7727,130455.0
2023-03-20 09:35:00,84.14,84.17,84.1,84.15,90819.0,74.7816,74.8083,74.7461,74.7905,90819.0
2023-03-20 09:40:00,84.16,84.22,84.15,84.19,432948.0,74.7994,74.8527,74.7905,74.8261,432948.0
2023-03-20 09:45:00,84.19,84.25,84.17,84.25,271454.0,74.8261,74.8794,74.8083,74.8794,271454.0
2023-03-20 09:50:00,84.25,84.25,84.18,84.18,96792.0,74.8794,74.8794,74.8172,74.8172,96792.0
2023-03-20 09:55:00,84.19,84.22,84.15,84.17,59238.0,74.8261,74.8527,74.7905,74.8083,59238.0
2023-03-20 10:00:00,84.17,84.25,84.17,84.23,169419.0,74.8083,74.8794,74.8083,74.8616,169419.0
2023-03-20 10:05:00,84.23,84.26,84.14,84.16,188407.0,74.8616,74.8883,74.7816,74.7994,188407.0
2023-03-20 10:10:00,84.15,84.22,84.15,84.21,233796.0,74.7905,74.8527,74.7905,74.8438,233796.0
2023-03-20 10:15:00,84.23,84.27,84.21,84.22,73042.0,74.8616,74.8972,74.8438,74.8527,73042.0
2023-03-20 10:20:00,84.21,84.25,84.21,84.24,127347.0,74.8438,74.8794,74.8438,74.8705,127347.0
2023-03-20 10:25:00,84.24,84.35,84.24,84.34,180188.0,74.8705,74.9683,74.8705,74.9594,180188.0
2023-03-20 10:30:00,84.34,84.41,84.33,84.41,96206.0,74.9594,75.0216,74.9505,75.0216,96206.0
2023-03-20 10:35:00,84.41,84.46,84.35,84.37,519606.0,75.0216,75.066,74.9683,74.986,519606.0
2023-03-20 10:40:00,84.37,84.39,84.34,84.34,127243.0,74.986,75.0038,74.9594,74.9594,127243.0
2023-03-20 10:45:00,84.33,84.43,84.32,84.43,96345.0,74.9505,75.0394,74.9416,75.0394,96345.0
2023-03-20 10:50:00,84.44,84.48,84.43,84.46,55579.0,75.0483,75.0838,75.0394,75.066,55579.0
2023-03-20 10:55:00,84.46,84.51,84.45,84.48,85364.0,75.066,75.1105,75.0571,75.0838,85364.0
2023-03-20 11:00:00,84.48,84.51,84.45,84.48,168945.0,75.0838,75.1105,75.0571,75.0838,168945.0
2023-03-20 11:05:00,84.48,84.53,84.44,84.45,91943.0,75.0838,75.1282,75.0483,75.0571,91943.0
2023-03-20 11:10:00,84.45,84.49,84.44,84.47,34806.0,75.0571,75.0927,75.0483,75.0749,34806.0
2023-03-20 11:15:00,84.48,84.49,84.44,84.45,58431.0,75.0838,75.0927,75.0483,75.0571,58431.0
2023-03-20 11:20:00,84.45,84.47,84.42,84.45,56561.0,75.0571,75.0749,75.0305,75.0571,56561.0
2023-03-20 11:25:00,84.45,84.45,84.41,84.44,116376.0,75.0571,75.0571,75.0216,75.0483,116376.0
2023-03-20 11:30:00,84.45,84.51,84.44,84.5,91858.0,75.0571,75.1105,75.0483,75.1016,91858.0
2023-03-20 11:35:00,84.51,84.56,84.48,84.53,130623.0,75.1105,75.1549,75.0838,75.1282,130623.0
2023-03-20 11:40:00,84.54,84.56,84.52,84.55,221444.0,75.1371,75.1549,75.1194,75.146,221444.0
2023-03-20 11:45:00,84.54,84.55,84.43,84.43,81777.0,75.1371,75.146,75.0394,75.0394,81777.0
2023-03-20 11:50:00,84.44,84.44,84.39,84.42,37310.0,75.0483,75.0483,75.0038,75.0305,37310.0
2023-03-20 11:55:00,84.42,84.42,84.36,84.41,39206.0,75.0305,75.0305,74.9771,75.0216,39206.0
2023-03-20 12:00:00,84.41,84.42,84.35,84.37,122437.0,75.0216,75.0305,74.9683,74.986,122437.0
2023-03-20 12:05:00,84.37,84.37,84.32,84.33,104576.0,74.986,74.986,74.9416,74.9505,104576.0
2023-03-20 12:10:00,84.33,84.33,84.27,84.33,45735.0,74.9505,74.9505,74.8972,74.9505,45735.0
2023-03-20 12:15:00,84.33,84.36,84.25,84.28,316592.0,74.9505,74.9771,74.8794,74.906,316592.0
2023-03-20 12:20:00,84.28,84.3,84.24,84.3,55116.0,74.906,74.9238,74.8705,74.9238,55116.0
2023-03-20 12:25:00,84.3,84.37,84.29,84.34,47236.0,74.9238,74.986,74.9149,74.9594,47236.0
2023-03-20 12:30:00,84.33,84.34,84.28,84.29,33791.0,74.9505,74.9594,74.906,74.9149,33791.0
2023-03-20 12:35:00,84.29,84.31,84.25,84.25,34816.0,74.9149,74.9327,74.8794,74.8794,34816.0
2023-03-20 12:40:00,84.25,84.32,84.24,84.32,21123.0,74.8794,74.9416,74.8705,74.9416,21123.0
2023-03-20 12:45:00,84.32,84.35,84.29,84.3,30619.0,74.9416,74.9683,74.9149,74.9238,30619.0
2023-03-20 12:50:00,84.3,84.3,84.27,84.29,57166.0,74.9238,74.9238,74.8972,74.9149,57166.0
2023-03-20 12:55:00,84.29,84.29,84.26,84.27,26761.0,74.9149,74.9149,74.8883,74.8972,26761.0
2023-03-20 13:00:00,84.28,84.31,84.28,84.29,117665.0,74.906,74.9327,74.906,74.9149,117665.0
2023-03-20 13:05:00,84.3,84.31,84.29,84.3,61336.0,74.9238,74.9327,74.9149,74.9238,61336.0
2023-03-20 13:10:00,84.3,84.32,84.27,84.27,50134.0,74.9238,74.9416,74.8972,74.8972,50134.0
2023-03-20 13:15:00,84.27,84.3,84.22,84.23,57279.0,74.8972,74.9238,74.8527,74.8616,57279.0
2023-03-20 13:20:00,84.23,84.24,84.2,84.22,42565.0,74.8616,74.8705,74.8349,74.8527,42565.0
2023-03-20 13:25:00,84.22,84.26,84.21,84.26,102278.0,74.8527,74.8883,74.8438,74.8883,102278.0
2023-03-20 13:30:00,84.26,84.29,84.25,84.27,36614.0,74.8883,74.9149,74.8794,74.8972,36614.0
2023-03-20 13:35:00,84.28,84.29,84.24,84.26,25641.0,74.906,74.9149,74.8705,74.8883,25641.0
2023-03-20 13:40:00,84.26,84.3,84.24,84.28,53225.0,74.8883,74.9238,74.8705,74.906,53225.0
2023-03-20 13:45:00,84.28,84.31,84.27,84.29,14005.0,74.906,74.9327,74.8972,74.9149,14005.0
2023-03-20 13:50:00,84.28,84.29,84.24,84.26,14263.0,74.906,74.9149,74.8705,74.8883,14263.0
2023-03-20 13:55:00,84.27,84.28,84.22,84.22,185291.0,74.8972,74.906,74.8527,74.8527,185291.0
2023-03-20 14:00:00,84.23,84.23,84.18,84.2,25672.0,74.8616,74.8616,74.8172,74.8349,25672.0
2023-03-20 14:05:00,84.21,84.26,84.2,84.24,14128.0,74.8438,74.8883,74.8349,74.8705,14128.0
2023-03-20 14:10:00,84.25,84.31,84.24,84.3,52782.0,74.8794,74.9327,74.8705,74.9238,52782.0
2023-03-20 14:15:00,84.31,84.32,84.29,84.32,33591.0,74.9327,74.9416,74.9149,74.9416,33591.0
2023-03-20 14:20:00,84.31,84.32,84.3,84.31,49048.0,74.9327,74.9416,74.9238,74.9327,49048.0
2023-03-20 14:25:00,84.31,84.32,84.3,84.31,40474.0,74.9327,74.9416,74.9238,74.9327,40474.0
2023-03-20 14:30:00,84.31,84.33,84.28,84.29,29832.0,74.9327,74.9505,74.906,74.9149,29832.0
2023-03-20 14:35:00,84.28,84.29,84.24,84.25,22960.0,74.906,74.9149,74.8705,74.8794,22960.0
2023-03-20 14:40:00,84.25,84.27,84.24,84.24,7713.0,74.8794,74.8972,74.8705,74.8705,7713.0
2023-03-20 14:45:00,84.25,84.27,84.23,84.27,16239.0,74.8794,74.8972,74.8616,74.8972,16239.0
2023-03-20 14:50:00,84.27,84.32,84.26,84.29,45902.0,74.8972,74.9416,74.8883,74.9149,45902.0
2023-03-20 14:55:00,84.29,84.29,84.22,84.24,296472.0,74.9149,74.9149,74.8527,74.8705,296472.0
2023-03-20 15:00:00,84.24,84.27,84.23,84.27,90117.0,74.8705,74.8972,74.8616,74.8972,90117.0
2023-03-20 15:05:00,84.27,84.28,84.24,84.26,93802.0,74.8972,74.906,74.8705,74.8883,93802.0
2023-03-20 15:10:00,84.26,84.27,84.24,84.26,59575.0,74.8883,74.8972,74.8705,74.8883,59575.0
2023-03-20 15:15:00,84.26,84.29,84.24,84.29,46630.0,74.8883,74.9149,74.8705,74.9149,46630.0
2023-03-20 15:20:00,84.29,84.3,84.27,84.29,43097.0,74.9149,74.9238,74.8972,74.9149,43097.0
2023-03-20 15:25:00,84.3,84.31,84.26,84.29,122526.0,74.9238,74.9327,74.8883,74.9149,122526.0
2023-03-20 15:30:00,84.29,84.29,84.27,84.28,142020.0,74.9149,74.9149,74.8972,74.906,142020.0
2023-03-20 15:35:00,84.28,84.28,84.27,84.28,69542.0,74.906,74.906,74.8972,74.906,69542.0
2023-03-20 15:40:00,84.28,84.3,84.27,84.27,35536.0,74.906,74.9238,74.8972,74.8972,35536.0
2023-03-20 15:45:00,84.27,84.28,84.22,84.25,80087.0,74.8972,74.906,74.8527,74.8794,80087.0
2023-03-20 15:50:00,84.26,84.26,84.19,84.22,150058.0,74.8883,74.8883,74.8261,74.8527,150058.0
2023-03-20 15:55:00,84.22,84.22,84.16,84.18,120965.0,74.8527,74.8527,74.7994,74.8172,120965.0
2023-03-21 09:30:00,84.79,84.91,84.79,84.82,78944.0,75.3593,75.466,75.3593,75.386,78944.0
2023-03-21 09:35:00,84.82,84.82,84.72,84.73,53507.0,75.386,75.386,75.2971,75.306,53507.0
2023-03-21 09:40:00,84.73,84.75,84.7,84.72,53871.0,75.306,75.3238,75.2793,75.2971,53871.0
2023-03-21 09:45:00,84.73,84.77,84.7,84.77,94879.0,75.306,75.3415,75.2793,75.3415,94879.0
2023-03-21 09:50:00,84.77,84.79,84.74,84.79,55903.0,75.3415,75.3593,75.3149,75.3593,55903.0
2023-03-21 09:55:00,84.79,84.86,84.79,84.85,150791.0,75.3593,75.4215,75.3593,75.4126,150791.0
2023-03-21 10:00:00,84.85,84.86,84.82,84.83,120356.0,75.4126,75.4215,75.386,75.3949,120356.0
2023-03-21 10:05:00,84.84,84.84,84.74,84.78,82232.0,75.4038,75.4038,75.3149,75.3504,82232.0
2023-03-21 10:10:00,84.78,84.82,84.77,84.8,40885.0,75.3504,75.386,75.3415,75.3682,40885.0
2023-03-21 10:15:00,84.8,84.82,84.78,84.81,33169.0,75.3682,75.386,75.3504,75.3771,33169.0
2023-03-21 10:20:00,84.81,84.85,84.8,84.83,35140.0,75.3771,75.4126,75.3682,75.3949,35140.0
2023-03-21 10:25:00,84.84,84.87,84.82,84.83,31362.0,75.4038,75.4304,75.386,75.3949,31362.0
2023-03-21 10:30:00,84.84,84.85,84.81,84.82,39463.0,75.4038,75.4126,75.3771,75.386,39463.0
2023-03-21 10:35:00,84.82,84.89,84.82,84.89,111170.0,75.386,75.4482,75.386,75.4482,111170.0
2023-03-21 10:40:00,84.88,84.89,84.82,84.87,148246.0,75.4393,75.4482,75.386,75.4304,148246.0
2023-03-21 10:45:00,84.87,84.89,84.83,84.83,161342.0,75.4304,75.4482,75.3949,75.3949,161342.0
2023-03-21 10:50:00,84.84,84.89,84.83,84.88,98394.0,75.4038,75.4482,75.3949,75.4393,98394.0
2023-03-21 10:55:00,84.88,84.89,84.84,84.87,168658.0,75.4393,75.4482,75.4038,75.4304,168658.0
2023-03-21 11:00:00,84.87,84.92,84.85,84.86,113808.0,75.4304,75.4749,75.4126,75.4215,113808.0
2023-03-21 11:05:00,84.86,84.87,84.82,84.86,119801.0,75.4215,75.4304,75.386,75.4215,119801.0
2023-03-21 11:10:00,84.85,84.85,84.81,84.81,27620.0,75.4126,75.4126,75.3771,75.3771,27620.0
2023-03-21 11:15:00,84.81,84.82,84.76,84.77,97760.0,75.3771,75.386,75.3327,75.3415,97760.0
2023-03-21 11:20:00,84.77,84.78,84.75,84.78,52849.0,75.3415,75.3504,75.3238,75.3504,52849.0
2023-03-21 11:25:00,84.79,84.8,84.77,84.8,65092.0,75.3593,75.3682,75.3415,75.3682,65092.0
2023-03-21 11:30:00,84.8,84.82,84.74,84.75,66403.0,75.3682,75.386,75.3149,75.3238,66403.0
2023-03-21 11:35:00,84.75,84.79,84.72,84.72,149411.0,75.3238,75.3593,75.2971,75.2971,149411.0
2023-03-21 11:40:00,84.73,84.75,84.71,84.73,131819.0,75.306,75.3238,75.2882,75.306,131819.0
2023-03-21 11:45:00,84.73,84.74,84.72,84.74,26897.0,75.306,75.3149,75.2971,75.3149,26897.0
2023-03-21 11:50:00,84.74,84.74,84.72,84.73,18336.0,75.3149,75.3149,75.2971,75.306,18336.0
2023-03-21 11:55:00,84.73,84.75,84.73,84.74,11062.0,75.306,75.3238,75.306,75.3149,11062.0
2023-03-21 12:00:00,84.74,84.77,84.73,84.76,34368.0,75.3149,75.3415,75.306,75.3327,34368.0
2023-03-21 12:05:00,84.77,84.8,84.76,84.78,12596.0,75.3415,75.3682,75.3327,75.3504,12596.0
2023-03-21 12:10:00,84.78,84.81,84.75,84.75,32331.0,75.3504,75.3771,75.3238,75.3238,32331.0
2023-03-21 12:15:00,84.75,84.78,84.75,84.78,33699.0,75.3238,75.3504,75.3238,75.3504,33699.0
2023-03-21 12:20:00,84.78,84.79,84.74,84.77,15764.0,75.3504,75.3593,75.3149,75.3415,15764.0
2023-03-21 12:25:00,84.77,84.81,84.76,84.8,25287.0,75.3415,75.3771,75.3327,75.3682,25287.0
2023-03-21 12:30:00,84.79,84.82,84.76,84.8,25054.0,75.3593,75.386,75.3327,75.3682,25054.0
2023-03-21 12:35:00,84.8,84.8,84.74,84.77,8581.0,75.3682,75.3682,75.3149,75.3415,8581.0
2023-03-21 12:40:00,84.76,84.79,84.75,84.79,18605.0,75.3327,75.3593,75.3238,75.3593,18605.0
2023-03-21 12:45:00,84.8,84.8,84.74,84.74,12213.0,75.3682,75.3682,75.3149,75.3149,12213.0
2023-03-21 12:50:00,84.75,84.77,84.75,84.75,10143.0,75.3238,75.3415,75.3238,75.3238,10143.0
2023-03-21 12:55:00,84.76,84.77,84.74,84.75,5182.0,75.3327,75.3415,75.3149,75.3238,5182.0
2023-03-21 13:00:00,84.75,84.77,84.7,84.73,221004.0,75.3238,75.3415,75.2793,75.306,221004.0
2023-03-21 13:05:00,84.72,84.73,84.68,84.7,137629.0,75.2971,75.306,75.2616,75.2793,137629.0
2023-03-21 13:10:00,84.7,84.7,84.67,84.68,41568.0,75.2793,75.2793,75.2527,75.2616,41568.0
2023-03-21 13:15:00,84.68,84.72,84.68,84.72,34276.0,75.2616,75.2971,75.2616,75.2971,34276.0
2023-03-21 13:20:00,84.71,84.71,84.68,84.68,16951.0,75.2882,75.2882,75.2616,75.2616,16951.0
2023-03-21 13:25:00,84.67,84.7,84.66,84.69,6748.0,75.2527,75.2793,75.2438,75.2704,6748.0
2023-03-21 13:30:00,84.69,84.73,84.69,84.73,19782.0,75.2704,75.306,75.2704,75.306,19782.0
2023-03-21 13:35:00,84.73,84.74,84.72,84.74,9286.0,75.306,75.3149,75.2971,75.3149,9286.0
2023-03-21 13:40:00,84.73,84.73,84.66,84.69,47152.0,75.306,75.306,75.2438,75.2704,47152.0
2023-03-21 13:45:00,84.68,84.69,84.65,84.67,14646.0,75.2616,75.2704,75.2349,75.2527,14646.0
2023-03-21 13:50:00,84.66,84.68,84.62,84.65,63400.0,75.2438,75.2616,75.2082,75.2349,63400.0
2023-03-21 13:55:00,84.66,84.68,84.65,84.66,59812.0,75.2438,75.2616,75.2349,75.2438,59812.0
2023-03-21 14:00:00,84.66,84.7,84.66,84.7,14782.0,75.2438,75.2793,75.2438,75.2793,14782.0
2023-03-21 14:05:00,84.7,84.72,84.68,84.71,8461.0,75.2793,75.2971,75.2616,75.2882,8461.0
2023-03-21 14:10:00,84.72,84.72,84.68,84.69,7498.0,75.2971,75.2971,75.2616,75.2704,7498.0
2023-03-21 14:15:00,84.68,84.69,84.65,84.65,19141.0,75.2616,75.2704,75.2349,75.2349,19141.0
2023-03-21 14:20:00,84.65,84.66,84.63,84.65,12343.0,75.2349,75.2438,75.2171,75.2349,12343.0
2023-03-21 14:25:00,84.65,84.66,84.63,84.65,40781.0,75.2349,75.2438,75.2171,75.2349,40781.0
2023-03-21 14:30:00,84.65,84.65,84.64,84.65,47043.0,75.2349,75.2349,75.226,75.2349,47043.0
2023-03-21 14:35:00,84.65,84.66,84.62,84.63,89059.0,75.2349,75.2438,75.2082,75.2171,89059.0
2023-03-21 14:40:00,84.63,84.63,84.62,84.63,9676.0,75.2171,75.2171,75.2082,75.2171,9676.0
2023-03-21 14:45:00,84.63,84.67,84.63,84.66,13651.0,75.2171,75.2527,75.2171,75.2438,13651.0
2023-03-21 14:50:00,84.66,84.7,84.64,84.7,25087.0,75.2438,75.2793,75.226,75.2793,25087.0
2023-03-21 14:55:00,84.7,84.73,84.68,84.7,45613.0,75.2793,75.306,75.2616,75.2793,45613.0
2023-03-21 15:00:00,84.7,84.74,84.69,84.73,23001.0,75.2793,75.3149,75.2704,75.306,23001.0
2023-03-21 15:05:00,84.73,84.75,84.72,84.74,7930.0,75.306,75.3238,75.2971,75.3149,7930.0
2023-03-21 15:10:00,84.73,84.81,84.73,84.79,51269.0,75.306,75.3771,75.306,75.3593,51269.0
2023-03-21 15:15:00,84.79,84.8,84.75,84.8,106286.0,75.3593,75.3682,75.3238,75.3682,106286.0
2023-03-21 15:20:00,84.8,84.8,84.75,84.75,25549.0,75.3682,75.3682,75.3238,75.3238,25549.0
2023-03-21 15:25:00,84.75,84.8,84.75,84.78,44797.0,75.3238,75.3682,75.3238,75.3504,44797.0
2023-03-21 15:30:00,84.78,84.8,84.73,84.73,36587.0,75.3504,75.3682,75.306,75.306,36587.0
2023-03-21 15:35:00,84.73,84.77,84.73,84.76,183353.0,75.306,75.3415,75.306,75.3327,183353.0
2023-03-21 15:40:00,84.76,84.78,84.75,84.77,30290.0,75.3327,75.3504,75.3238,75.3415,30290.0
2023-03-21 15:45:00,84.78,84.8,84.76,84.77,59026.0,75.3504,75.3682,75.3327,75.3415,59026.0
2023-03-21 15:50:00,84.76,84.81,84.76,84.8,171696.0,75.3327,75.3771,75.3327,75.3682,171696.0
2023-03-21 15:55:00,84.81,84.84,84.8,84.81,132835.0,75.3771,75.4038,75.3682,75.3771,132835.0
2023-03-22 09:30:00,84.78,84.78,84.63,84.77,53234.0,75.3504,75.3504,75.2171,75.3415,53234.0
2023-03-22 09:35:00,84.77,84.78,84.68,84.71,183864.0,75.3415,75.3504,75.2616,75.2882,183864.0
2023-03-22 09:40:00,84.7,84.71,84.63,84.64,18971.0,75.2793,75.2882,75.2171,75.226,18971.0
2023-03-22 09:45:00,84.64,84.69,84.63,84.66,15446.0,75.226,75.2704,75.2171,75.2438,15446.0
2023-03-22 09:50:00,84.66,84.69,84.65,84.68,87772.0,75.2438,75.2704,75.2349,75.2616,87772.0
2023-03-22 09:55:00,84.69,84.71,84.67,84.7,187124.0,75.2704,75.2882,75.2527,75.2793,187124.0
2023-03-22 10:00:00,84.7,84.73,84.66,84.68,70748.0,75.2793,75.306,75.2438,75.2616,70748.0
2023-03-22 10:05:00,84.71,84.72,84.68,84.69,6519.0,75.2882,75.2971,75.2616,75.2704,6519.0
2023-03-22 10:10:00,84.7,84.71,84.67,84.69,20206.0,75.2793,75.2882,75.2527,75.2704,20206.0
2023-03-22 10:15:00,84.69,84.72,84.67,84.72,31384.0,75.2704,75.2971,75.2527,75.2971,31384.0
2023-03-22 10:20:00,84.71,84.73,84.69,84.73,41139.0,75.2882,75.306,75.2704,75.306,41139.0
2023-03-22 10:25:00,84.73,84.79,84.72,84.78,42653.0,75.306,75.3593,75.2971,75.3504,42653.0
2023-03-22 10:30:00,84.77,84.82,84.77,84.79,26470.0,75.3415,75.386,75.3415,75.3593,26470.0
2023-03-22 10:35:00,84.79,84.85,84.77,84.81,88593.0,75.3593,75.4126,75.3415,75.3771,88593.0
2023-03-22 10:40:00,84.81,84.85,84.81,84.84,60869.0,75.3771,75.4126,75.3771,75.4038,60869.0
2023-03-22 10:45:00,84.84,84.87,84.83,84.87,6800.0,75.4038,75.4304,75.3949,75.4304,6800.0
2023-03-22 10:50:00,84.87,84.91,84.82,84.83,130061.0,75.4304,75.466,75.386,75.3949,130061.0
2023-03-22 10:55:00,84.83,84.88,84.82,84.85,16005.0,75.3949,75.4393,75.386,75.4126,16005.0
2023-03-22 11:00:00,84.84,84.85,84.79,84.8,30178.0,75.4038,75.4126,75.3593,75.3682,30178.0
2023-03-22 11:05:00,84.8,84.84,84.8,84.81,17695.0,75.3682,75.4038,75.3682,75.3771,17695.0
2023-03-22 11:10:00,84.8,84.81,84.77,84.78,26035.0,75.3682,75.3771,75.3415,75.3504,26035.0
2023-03-22 11:15:00,84.78,84.83,84.77,84.79,6444.0,75.3504,75.3949,75.3415,75.3593,6444.0
2023-03-22 11:20:00,84.78,84.82,84.78,84.79,52754.0,75.3504,75.386,75.3504,75.3593,52754.0
2023-03-22 11:25:00,84.79,84.81,84.79,84.81,18033.0,75.3593,75.3771,75.3593,75.3771,18033.0
2023-03-22 11:30:00,84.81,84.82,84.78,84.81,18500.0,75.3771,75.386,75.3504,75.3771,18500.0
2023-03-22 11:35:00,84.82,84.87,84.82,84.86,18089.0,75.386,75.4304,75.386,75.4215,18089.0
2023-03-22 11:40:00,84.86,84.88,84.84,84.85,79348.0,75.4215,75.4393,75.4038,75.4126,79348.0
2023-03-22 11:45:00,84.85,84.88,84.84,84.86,17540.0,75.4126,75.4393,75.4038,75.4215,17540.0
2023-03-22 11:50:00,84.86,84.88,84.84,84.86,13783.0,75.4215,75.4393,75.4038,75.4215,13783.0
2023-03-22 11:55:00,84.86,84.86,84.82,84.84,40541.0,75.4215,75.4215,75.386,75.4038,40541.0
2023-03-22 12:00:00,84.84,84.87,84.83,84.87,45004.0,75.4038,75.4304,75.3949,75.4304,45004.0
2023-03-22 12:05:00,84.87,84.88,84.8,84.81,36263.0,75.4304,75.4393,75.3682,75.3771,36263.0
2023-03-22 12:10:00,84.81,84.84,84.79,84.83,29566.0,75.3771,75.4038,75.3593,75.3949,29566.0
2023-03-22 12:15:00,84.83,84.85,84.81,84.81,15302.0,75.3949,75.4126,75.3771,75.3771,15302.0
2023-03-22 12:20:00,84.83,84.84,84.8,84.84,61137.0,75.3949,75.4038,75.3682,75.4038,61137.0
2023-03-22 12:25:00,84.84,84.89,84.83,84.87,15796.0,75.4038,75.4482,75.3949,75.4304,15796.0
2023-03-22 12:30:00,84.88,84.88,84.84,84.84,12761.0,75.4393,75.4393,75.4038,75.4038,12761.0
2023-03-22 12:35:00,84.85,84.89,84.85,84.89,25863.0,75.4126,75.4482,75.4126,75.4482,25863.0
2023-03-22 12:40:00,84.89,84.93,84.88,84.92,53483.0,75.4482,75.4838,75.4393,75.4749,53483.0
2023-03-22 12:45:00,84.93,84.97,84.92,84.97,16235.0,75.4838,75.5193,75.4749,75.5193,16235.0
2023-03-22 12:50:00,84.97,84.97,84.92,84.92,29906.0,75.5193,75.5193,75.4749,75.4749,29906.0
2023-03-22 12:55:00,84.92,84.95,84.91,84.94,22201.0,75.4749,75.5015,75.466,75.4926,22201.0
2023-03-22 13:00:00,84.93,84.94,84.91,84.92,19517.0,75.4838,75.4926,75.466,75.4749,19517.0
2023-03-22 13:05:00,84.92,84.93,84.9,84.91,13098.0,75.4749,75.4838,75.4571,75.466,13098.0
2023-03-22 13:10:00,84.91,84.92,84.88,84.89,21793.0,75.466,75.4749,75.4393,75.4482,21793.0
2023-03-22 13:15:00,84.89,84.93,84.87,84.92,35077.0,75.4482,75.4838,75.4304,75.4749,35077.0
2023-03-22 13:20:00,84.92,84.96,84.91,84.94,11713.0,75.4749,75.5104,75.466,75.4926,11713.0
2023-03-22 13:25:00,84.95,84.98,84.94,84.97,25926.0,75.5015,75.5282,75.4926,75.5193,25926.0
2023-03-22 13:30:00,84.97,85.01,84.95,85.01,28979.0,75.5193,75.5549,75.5015,75.5549,28979.0
2023-03-22 13:35:00,85.01,85.03,84.99,85.01,45486.0,75.5549,75.5726,75.5371,75.5549,45486.0
2023-03-22 13:40:00,85.01,85.02,85.0,85.01,28972.0,75.5549,75.5637,75.546,75.5549,28972.0
2023-03-22 13:45:00,85.01,85.02,85.0,85.02,30296.0,75.5549,75.5637,75.546,75.5637,30296.0
2023-03-22 13:50:00,85.02,85.07,85.01,85.05,20112.0,75.5637,75.6082,75.5549,75.5904,20112.0
2023-03-22 13:55:00,85.05,85.05,84.94,84.98,87998.0,75.5904,75.5904,75.4926,75.5282,87998.0
2023-03-22 14:00:00,85.0,85.36,85.0,85.36,36140.0,75.546,75.8659,75.546,75.8659,36140.0
2023-03-22 14:05:00,85.36,85.5,85.17,85.17,101726.0,75.8659,75.9904,75.6971,75.6971,101726.0
2023-03-22 14:10:00,85.19,85.34,85.13,85.19,69864.0,75.7148,75.8481,75.6615,75.7148,69864.0
2023-03-22 14:15:00,85.19,85.35,85.19,85.32,30013.0,75.7148,75.857,75.7148,75.8304,30013.0
2023-03-22 14:20:00,85.32,85.33,85.19,85.2,134193.0,75.8304,75.8393,75.7148,75.7237,134193.0
2023-03-22 14:25:00,85.23,85.39,85.21,85.37,78249.0,75.7504,75.8926,75.7326,75.8748,78249.0
2023-03-22 14:30:00,85.38,85.49,85.29,85.36,62920.0,75.8837,75.9815,75.8037,75.8659,62920.0
2023-03-22 14:35:00,85.36,85.59,85.21,85.43,98572.0,75.8659,76.0703,75.7326,75.9281,98572.0
2023-03-22 14:40:00,85.43,85.84,85.42,85.72,283044.0,75.9281,76.2925,75.9193,76.1859,283044.0
2023-03-22 14:45:00,85.73,86.06,85.68,86.0,350567.0,76.1948,76.4881,76.1503,76.4347,350567.0
2023-03-22 14:50:00,86.01,86.02,85.78,85.83,408008.0,76.4436,76.4525,76.2392,76.2836,408008.0
2023-03-22 14:55:00,85.83,85.83,85.62,85.65,303225.0,76.2836,76.2836,76.097,76.1237,303225.0
2023-03-22 15:00:00,85.65,85.69,85.46,85.47,165716.0,76.1237,76.1592,75.9548,75.9637,165716.0
2023-03-22 15:05:00,85.47,85.5,85.29,85.37,514787.0,75.9637,75.9904,75.8037,75.8748,514787.0
2023-03-22 15:10:00,85.37,85.6,85.31,85.58,666755.0,75.8748,76.0792,75.8215,76.0615,666755.0
2023-03-22 15:15:00,85.59,85.78,85.58,85.72,164931.0,76.0703,76.2392,76.0615,76.1859,164931.0
2023-03-22 15:20:00,85.72,85.82,85.71,85.81,225162.0,76.1859,76.2748,76.177,76.2659,225162.0
2023-03-22 15:25:00,85.8,85.82,85.7,85.79,90067.0,76.257,76.2748,76.1681,76.2481,90067.0
2023-03-22 15:30:00,85.79,85.8,85.61,85.63,221841.0,76.2481,76.257,76.0881,76.1059,221841.0
2023-03-22 15:35:00,85.63,85.66,85.59,85.66,282695.0,76.1059,76.1326,76.0703,76.1326,282695.0
2023-03-22 15:40:00,85.66,85.7,85.6,85.61,217333.0,76.1326,76.1681,76.0792,76.0881,217333.0
2023-03-22 15:45:00,85.61,85.66,85.54,85.58,286764.0,76.0881,76.1326,76.0259,76.0615,286764.0
2023-03-22 15:50:00,85.57,85.59,85.5,85.53,677191.0,76.0526,76.0703,75.9904,76.017,677191.0
2023-03-22 15:55:00,85.53,85.57,85.5,85.54,766541.0,76.017,76.0526,75.9904,76.0259,766541.0
2023-03-23 09:30:00,85.51,85.7,85.51,85.69,100602.0,75.9992,76.1681,75.9992,76.1592,100602.0
2023-03-23 09:35:00,85.68,85.76,85.67,85.74,235723.0,76.1503,76.2214,76.1414,76.2037,235723.0
2023-03-23 09:40:00,85.74,85.8,85.69,85.7,313149.0,76.2037,76.257,76.1592,76.1681,313149.0
2023-03-23 09:45:00,85.7,85.74,85.67,85.67,92430.0,76.1681,76.2037,76.1414,76.1414,92430.0
2023-03-23 09:50:00,85.67,85.71,85.64,85.69,71358.0,76.1414,76.177,76.1148,76.1592,71358.0
2023-03-23 09:55:00,85.68,85.73,85.65,85.67,190363.0,76.1503,76.1948,76.1237,76.1414,190363.0
2023-03-23 10:00:00,85.67,85.69,85.65,85.65,70307.0,76.1414,76.1592,76.1237,76.1237,70307.0
2023-03-23 10:05:00,85.65,85.66,85.58,85.65,338432.0,76.1237,76.1326,76.0615,76.1237,338432.0
2023-03-23 10:10:00,85.65,85.69,85.65,85.66,45781.0,76.1237,76.1592,76.1237,76.1326,45781.0
2023-03-23 10:15:00,85.65,85.69,85.62,85.67,47000.0,76.1237,76.1592,76.097,76.1414,47000.0
2023-03-23 10:20:00,85.67,85.68,85.66,85.67,25918.0,76.1414,76.1503,76.1326,76.1414,25918.0
2023-03-23 10:25:00,85.67,85.79,85.66,85.77,171233.0,76.1414,76.2481,76.1326,76.2303,171233.0
2023-03-23 10:30:00,85.78,85.79,85.72,85.73,36024.0,76.2392,76.2481,76.1859,76.1948,36024.0
2023-03-23 10:35:00,85.73,85.73,85.66,85.67,38812.0,76.1948,76.1948,76.1326,76.1414,38812.0
2023-03-23 10:40:00,85.67,85.72,85.66,85.69,92119.0,76.1414,76.1859,76.1326,76.1592,92119.0
2023-03-23 10:45:00,85.69,85.8,85.67,85.8,33253.0,76.1592,76.257,76.1414,76.257,33253.0
2023-03-23 10:50:00,85.8,85.82,85.78,85.82,26007.0,76.257,76.2748,76.2392,76.2748,26007.0
2023-03-23 10:55:00,85.83,85.84,85.78,85.79,80759.0,76.2836,76.2925,76.2392,76.2481,80759.0
2023-03-23 11:00:00,85.79,85.8,85.78,85.79,65554.0,76.2481,76.257,76.2392,76.2481,65554.0
2023-03-23 11:05:00,85.78,85.78,85.73,85.76,12390.0,76.2392,76.2392,76.1948,76.2214,12390.0
2023-03-23 11:10:00,85.76,85.77,85.74,85.76,13171.0,76.2214,76.2303,76.2037,76.2214,13171.0
2023-03-23 11:15:00,85.76,85.79,85.74,85.74,38170.0,76.2214,76.2481,76.2037,76.2037,38170.0
2023-03-23 11:20:00,85.74,85.78,85.71,85.75,11347.0,76.2037,76.2392,76.177,76.2125,11347.0
2023-03-23 11:25:00,85.75,85.75,85.71,85.72,19829.0,76.2125,76.2125,76.177,76.1859,19829.0
2023-03-23 11:30:00,85.7,85.77,85.7,85.77,9208.0,76.1681,76.2303,76.1681,76.2303,9208.0
2023-03-23 11:35:00,85.78,85.81,85.77,85.8,14273.0,76.2392,76.2659,76.2303,76.257,14273.0
2023-03-23 11:40:00,85.8,85.81,85.76,85.78,4945.0,76.257,76.2659,76.2214,76.2392,4945.0
2023-03-23 11:45:00,85.78,85.78,85.75,85.77,17750.0,76.2392,76.2392,76.2125,76.2303,17750.0
2023-03-23 11:50:00,85.78,85.8,85.75,85.78,21855.0,76.2392,76.257,76.2125,76.2392,21855.0
2023-03-23 11:55:00,85.78,85.79,85.74,85.76,12236.0,76.2392,76.2481,76.2037,76.2214,12236.0
2023-03-23 12:00:00,85.75,85.77,85.72,85.75,42387.0,76.2125,76.2303,76.1859,76.2125,42387.0
2023-03-23 12:05:00,85.74,85.79,85.74,85.78,54533.0,76.2037,76.2481,76.2037,76.2392,54533.0
2023-03-23 12:10:00,85.78,85.81,85.77,85.78,116790.0,76.2392,76.2659,76.2303,76.2392,116790.0
2023-03-23 12:15:00,85.78,85.79,85.76,85.78,94301.0,76.2392,76.2481,76.2214,76.2392,94301.0
2023-03-23 12:20:00,85.77,85.78,85.74,85.76,57574.0,76.2303,76.2392,76.2037,76.2214,57574.0
2023-03-23 12:25:00,85.78,85.8,85.75,85.75,16090.0,76.2392,76.257,76.2125,76.2125,16090.0
2023-03-23 12:30:00,85.76,85.78,85.75,85.77,36653.0,76.2214,76.2392,76.2125,76.2303,36653.0
2023-03-23 12:35:00,85.77,85.79,85.74,85.77,51335.0,76.2303,76.2481,76.2037,76.2303,51335.0
2023-03-23 12:40:00,85.76,85.76,85.69,85.71,77675.0,76.2214,76.2214,76.1592,76.177,77675.0
2023-03-23 12:45:00,85.7,85.72,85.62,85.63,94907.0,76.1681,76.1859,76.097,76.1059,94907.0
2023-03-23 12:50:00,85.65,85.65,85.6,85.62,80526.0,76.1237,76.1237,76.0792,76.097,80526.0
2023-03-23 12:55:00,85.62,85.62,85.55,85.61,91311.0,76.097,76.097,76.0348,76.0881,91311.0
2023-03-23 13:00:00,85.61,85.65,85.59,85.6,180164.0,76.0881,76.1237,76.0703,76.0792,180164.0
2023-03-23 13:05:00,85.59,85.6,85.53,85.53,76453.0,76.0703,76.0792,76.017,76.017,76453.0
2023-03-23 13:10:00,85.54,85.56,85.4,85.42,84648.0,76.0259,76.0437,75.9015,75.9193,84648.0
2023-03-23 13:15:00,85.41,85.44,85.38,85.41,57387.0,75.9104,75.937,75.8837,75.9104,57387.0
2023-03-23 13:20:00,85.41,85.46,85.4,85.44,131371.0,75.9104,75.9548,75.9015,75.937,131371.0
2023-03-23 13:25:00,85.43,85.44,85.33,85.39,41140.0,75.9281,75.937,75.8393,75.8926,41140.0
2023-03-23 13:30:00,85.41,85.42,85.37,85.42,51587.0,75.9104,75.9193,75.8748,75.9193,51587.0
2023-03-23 13:35:00,85.42,85.46,85.42,85.44,73145.0,75.9193,75.9548,75.9193,75.937,73145.0
2023-03-23 13:40:00,85.44,85.46,85.42,85.45,37648.0,75.937,75.9548,75.9193,75.9459,37648.0
2023-03-23 13:45:00,85.45,85.49,85.44,85.44,45396.0,75.9459,75.9815,75.937,75.937,45396.0
2023-03-23 13:50:00,85.45,85.47,85.41,85.45,52680.0,75.9459,75.9637,75.9104,75.9459,52680.0
2023-03-23 13:55:00,85.45,85.49,85.44,85.48,51816.0,75.9459,75.9815,75.937,75.9726,51816.0
2023-03-23 14:00:00,85.48,85.53,85.46,85.52,64033.0,75.9726,76.017,75.9548,76.0081,64033.0
2023-03-23 14:05:00,85.53,85.59,85.51,85.59,71367.0,76.017,76.0703,75.9992,76.0703,71367.0
2023-03-23 14:10:00,85.59,85.6,85.55,85.55,85362.0,76.0703,76.0792,76.0348,76.0348,85362.0
2023-03-23 14:15:00,85.55,85.58,85.53,85.58,87248.0,76.0348,76.0615,76.017,76.0615,87248.0
2023-03-23 14:20:00,85.56,85.56,85.51,85.54,68203.0,76.0437,76.0437,75.9992,76.0259,68203.0
2023-03-23 14:25:00,85.54,85.55,85.52,85.53,60252.0,76.0259,76.0348,76.0081,76.017,60252.0
2023-03-23 14:30:00,85.53,85.54,85.48,85.52,72687.0,76.017,76.0259,75.9726,76.0081,72687.0
2023-03-23 14:35:00,85.52,85.53,85.47,85.5,68137.0,76.0081,76.017,75.9637,75.9904,68137.0
2023-03-23 14:40:00,85.51,85.55,85.48,85.51,54641.0,75.9992,76.0348,75.9726,75.9992,54641.0
2023-03-23 14:45:00,85.51,85.54,85.48,85.53,73623.0,75.9992,76.0259,75.9726,76.017,73623.0
2023-03-23 14:50:00,85.53,85.55,85.5,85.55,112719.0,76.017,76.0348,75.9904,76.0348,112719.0
2023-03-23 14:55:00,85.55,85.6,85.5,85.6,87207.0,76.0348,76.0792,75.9904,76.0792,87207.0
2023-03-23 15:00:00,85.61,85.75,85.54,85.64,118001.0,76.0881,76.2125,76.0259,76.1148,118001.0
2023-03-23 15:05:00,85.62,85.67,85.6,85.65,77320.0,76.097,76.1414,76.0792,76.1237,77320.0
2023-03-23 15:10:00,85.66,85.67,85.62,85.67,112058.0,76.1326,76.1414,76.097,76.1414,112058.0
2023-03-23 15:15:00,85.67,85.69,85.61,85.65,71730.0,76.1414,76.1592,76.0881,76.1237,71730.0
2023-03-23 15:20:00,85.65,85.67,85.61,85.66,76464.0,76.1237,76.1414,76.0881,76.1326,76464.0
2023-03-23 15:25:00,85.67,85.77,85.66,85.75,81550.0,76.1414,76.2303,76.1326,76.2125,81550.0
2023-03-23 15:30:00,85.76,85.76,85.69,85.76,171763.0,76.2214,76.2214,76.1592,76.2214,171763.0
2023-03-23 15:35:00,85.75,85.8,85.74,85.79,72056.0,76.2125,76.257,76.2037,76.2481,72056.0
2023-03-23 15:40:00,85.79,85.79,85.71,85.76,81928.0,76.2481,76.2481,76.177,76.2214,81928.0
2023-03-23 15:45:00,85.75,85.77,85.73,85.77,33017.0,76.2125,76.2303,76.1948,76.2303,33017.0
2023-03-23 15:50:00,85.77,85.81,85.76,85.79,135532.0,76.2303,76.2659,76.2214,76.2481,135532.0
2023-03-23 15:55:00,85.8,85.8,85.74,85.76,177130.0,76.257,76.257,76.2037,76.2214,177130.0
2023-03-24 09:30:00,85.6,85.84,85.57,85.79,141092.0,76.0792,76.2925,76.0526,76.2481,141092.0
2023-03-24 09:35:00,85.79,85.82,85.75,85.76,74268.0,76.2481,76.2748,76.2125,76.2214,74268.0
2023-03-24 09:40:00,85.75,85.8,85.75,85.76,83430.0,76.2125,76.257,76.2125,76.2214,83430.0
2023-03-24 09:45:00,85.76,85.78,85.58,85.65,126191.0,76.2214,76.2392,76.0615,76.1237,126191.0
2023-03-24 09:50:00,85.65,85.67,85.59,85.62,57885.0,76.1237,76.1414,76.0703,76.097,57885.0
2023-03-24 09:55:00,85.63,85.68,85.6,85.64,39378.0,76.1059,76.1503,76.0792,76.1148,39378.0
2023-03-24 10:00:00,85.64,85.69,85.59,85.67,258604.0,76.1148,76.1592,76.0703,76.1414,258604.0
2023-03-24 10:05:00,85.67,85.67,85.6,85.65,67450.0,76.1414,76.1414,76.0792,76.1237,67450.0
2023-03-24 10:10:00,85.64,85.67,85.55,85.56,279355.0,76.1148,76.1414,76.0348,76.0437,279355.0
2023-03-24 10:15:00,85.55,85.56,85.49,85.5,39339.0,76.0348,76.0437,75.9815,75.9904,39339.0
2023-03-24 10:20:00,85.49,85.55,85.46,85.55,33871.0,75.9815,76.0348,75.9548,76.0348,33871.0
2023-03-24 10:25:00,85.56,85.59,85.52,85.57,37870.0,76.0437,76.0703,76.0081,76.0526,37870.0
2023-03-24 10:30:00,85.57,85.58,85.53,85.58,185109.0,76.0526,76.0615,76.017,76.0615,185109.0
2023-03-24 10:35:00,85.58,85.58,85.52,85.57,212390.0,76.0615,76.0615,76.0081,76.0526,212390.0
2023-03-24 10:40:00,85.57,85.64,85.55,85.62,161052.0,76.0526,76.1148,76.0348,76.097,161052.0
2023-03-24 10:45:00,85.59,85.6,85.54,85.54,25212.0,76.0703,76.0792,76.0259,76.0259,25212.0
2023-03-24 10:50:00,85.54,85.57,85.52,85.53,13424.0,76.0259,76.0526,76.0081,76.017,13424.0
2023-03-24 10:55:00,85.54,85.6,85.52,85.56,20014.0,76.0259,76.0792,76.0081,76.0437,20014.0
2023-03-24 11:00:00,85.56,85.61,85.54,85.6,17591.0,76.0437,76.0881,76.0259,76.0792,17591.0
2023-03-24 11:05:00,85.61,85.63,85.55,85.55,18677.0,76.0881,76.1059,76.0348,76.0348,18677.0
2023-03-24 11:10:00,85.55,85.55,85.48,85.51,24181.0,76.0348,76.0348,75.9726,75.9992,24181.0
2023-03-24 11:15:00,85.51,85.54,85.47,85.48,18525.0,75.9992,76.0259,75.9637,75.9726,18525.0
2023-03-24 11:20:00,85.48,85.48,85.4,85.4,53617.0,75.9726,75.9726,75.9015,75.9015,53617.0
2023-03-24 11:25:00,85.39,85.5,85.39,85.46,39014.0,75.8926,75.9904,75.8926,75.9548,39014.0
2023-03-24 11:30:00,85.44,85.48,85.43,85.48,23815.0,75.937,75.9726,75.9281,75.9726,23815.0
2023-03-24 11:35:00,85.48,85.49,85.4,85.42,20490.0,75.9726,75.9815,75.9015,75.9193,20490.0
2023-03-24 11:40:00,85.42,85.45,85.41,85.45,12950.0,75.9193,75.9459,75.9104,75.9459,12950.0
2023-03-24 11:45:00,85.45,85.54,85.43,85.52,51863.0,75.9459,76.0259,75.9281,76.0081,51863.0
2023-03-24 11:50:00,85.53,85.56,85.43,85.44,34813.0,76.017,76.0437,75.9281,75.937,34813.0
2023-03-24 11:55:00,85.44,85.47,85.42,85.44,34314.0,75.937,75.9637,75.9193,75.937,34314.0
2023-03-24 12:00:00,85.44,85.44,85.38,85.4,22673.0,75.937,75.937,75.8837,75.9015,22673.0
2023-03-24 12:05:00,85.4,85.43,85.37,85.4,39584.0,75.9015,75.9281,75.8748,75.9015,39584.0
2023-03-24 12:10:00,85.4,85.45,85.4,85.44,17972.0,75.9015,75.9459,75.9015,75.937,17972.0
2023-03-24 12:15:00,85.44,85.48,85.43,85.48,36255.0,75.937,75.9726,75.9281,75.9726,36255.0
2023-03-24 12:20:00,85.47,85.48,85.43,85.46,46495.0,75.9637,75.9726,75.9281,75.9548,46495.0
2023-03-24 12:25:00,85.46,85.46,85.41,85.43,11271.0,75.9548,75.9548,75.9104,75.9281,11271.0
2023-03-24 12:30:00,85.43,85.45,85.41,85.42,11809.0,75.9281,75.9459,75.9104,75.9193,11809.0
2023-03-24 12:35:00,85.42,85.49,85.42,85.47,116227.0,75.9193,75.9815,75.9193,75.9637,116227.0
2023-03-24 12:40:00,85.47,85.5,85.46,85.48,88349.0,75.9637,75.9904,75.9548,75.9726,88349.0
2023-03-24 12:45:00,85.48,85.51,85.48,85.48,19808.0,75.9726,75.9992,75.9726,75.9726,19808.0
2023-03-24 12:50:00,85.49,85.51,85.48,85.49,14066.0,75.9815,75.9992,75.9726,75.9815,14066.0
2023-03-24 12:55:00,85.49,85.53,85.48,85.52,47086.0,75.9815,76.017,75.9726,76.0081,47086.0
2023-03-24 13:00:00,85.52,85.53,85.49,85.52,25642.0,76.0081,76.017,75.9815,76.0081,25642.0
2023-03-24 13:05:00,85.53,85.57,85.51,85.52,25322.0,76.017,76.0526,75.9992,76.0081,25322.0
2023-03-24 13:10:00,85.52,85.52,85.48,85.48,8014.0,76.0081,76.0081,75.9726,75.9726,8014.0
2023-03-24 13:15:00,85.48,85.49,85.47,85.48,15562.0,75.9726,75.9815,75.9637,75.9726,15562.0
2023-03-24 13:20:00,85.47,85.5,85.45,85.45,27164.0,75.9637,75.9904,75.9459,75.9459,27164.0
2023-03-24 13:25:00,85.45,85.52,85.44,85.45,47012.0,75.9459,76.0081,75.937,75.9459,47012.0
2023-03-24 13:30:00,85.44,85.47,85.44,85.47,13100.0,75.937,75.9637,75.937,75.9637,13100.0
2023-03-24 13:35:00,85.46,85.49,85.45,85.47,14396.0,75.9548,75.9815,75.9459,75.9637,14396.0
2023-03-24 13:40:00,85.46,85.53,85.45,85.52,87913.0,75.9548,76.017,75.9459,76.0081,87913.0
2023-03-24 13:45:00,85.53,85.53,85.48,85.49,16969.0,76.017,76.017,75.9726,75.9815,16969.0
2023-03-24 13:50:00,85.49,85.52,85.49,85.49,19878.0,75.9815,76.0081,75.9815,75.9815,19878.0
2023-03-24 13:55:00,85.5,85.5,85.47,85.5,98235.0,75.9904,75.9904,75.9637,75.9904,98235.0
2023-03-24 14:00:00,85.5,85.5,85.46,85.48,45024.0,75.9904,75.9904,75.9548,75.9726,45024.0
2023-03-24 14:05:00,85.48,85.5,85.46,85.49,29683.0,75.9726,75.9904,75.9548,75.9815,29683.0
2023-03-24 14:10:00,85.49,85.5,85.45,85.46,29861.0,75.9815,75.9904,75.9459,75.9548,29861.0
2023-03-24 14:15:00,85.46,85.48,85.42,85.43,25385.0,75.9548,75.9726,75.9193,75.9281,25385.0
2023-03-24 14:20:00,85.44,85.48,85.43,85.45,13277.0,75.937,75.9726,75.9281,75.9459,13277.0
2023-03-24 14:25:00,85.45,85.46,85.43,85.44,16763.0,75.9459,75.9548,75.9281,75.937,16763.0
2023-03-24 14:30:00,85.44,85.49,85.43,85.49,15541.0,75.937,75.9815,75.9281,75.9815,15541.0
2023-03-24 14:35:00,85.46,85.49,85.45,85.49,11462.0,75.9548,75.9815,75.9459,75.9815,11462.0
2023-03-24 14:40:00,85.48,85.53,85.48,85.51,131223.0,75.9726,76.017,75.9726,75.9992,131223.0
2023-03-24 14:45:00,85.51,85.53,85.5,85.51,9693.0,75.9992,76.017,75.9904,75.9992,9693.0
2023-03-24 14:50:00,85.51,85.51,85.48,85.48,43716.0,75.9992,75.9992,75.9726,75.9726,43716.0
2023-03-24 14:55:00,85.48,85.48,85.41,85.42,17912.0,75.9726,75.9726,75.9104,75.9193,17912.0
2023-03-24 15:00:00,85.42,85.42,85.4,85.41,6974.0,75.9193,75.9193,75.9015,75.9104,6974.0
2023-03-24 15:05:00,85.41,85.46,85.41,85.42,95254.0,75.9104,75.9548,75.9104,75.9193,95254.0
2023-03-24 15:10:00,85.42,85.43,85.37,85.38,78064.0,75.9193,75.9281,75.8748,75.8837,78064.0
2023-03-24 15:15:00,85.38,85.38,85.35,85.36,58563.0,75.8837,75.8837,75.857,75.8659,58563.0
2023-03-24 15:20:00,85.36,85.38,85.35,85.37,115422.0,75.8659,75.8837,75.857,75.8748,115422.0
2023-03-24 15:25:00,85.36,85.39,85.36,85.36,109134.0,75.8659,75.8926,75.8659,75.8659,109134.0
2023-03-24 15:30:00,85.37,85.38,85.34,85.34,64939.0,75.8748,75.8837,75.8481,75.8481,64939.0
2023-03-24 15:35:00,85.34,85.37,85.34,85.37,65859.0,75.8481,75.8748,75.8481,75.8748,65859.0
2023-03-24 15:40:00,85.37,85.39,85.35,85.37,90821.0,75.8748,75.8926,75.857,75.8748,90821.0
2023-03-24 15:45:00,85.36,85.37,85.34,85.34,78271.0,75.8659,75.8748,75.8481,75.8481,78271.0
2023-03-24 15:50:00,85.34,85.36,85.34,85.35,118551.0,75.8481,75.8659,75.8481,75.857,118551.0
2023-03-24 15:55:00,85.35,85.45,85.34,85.39,215123.0,75.857,75.9459,75.8481,75.8926,215123.0
2023-03-27 09:30:00,85.05,85.11,85.0,85.11,129520.0,75.5904,75.6437,75.546,75.6437,129520.0
2023-03-27 09:35:00,85.11,85.12,85.06,85.08,91530.0,75.6437,75.6526,75.5993,75.6171,91530.0
2023-03-27 09:40:00,85.09,85.14,85.09,85.11,75849.0,75.626,75.6704,75.626,75.6437,75849.0
2023-03-27 09:45:00,85.1,85.12,85.08,85.09,53860.0,75.6348,75.6526,75.6171,75.626,53860.0
2023-03-27 09:50:00,85.09,85.13,85.08,85.1,44358.0,75.626,75.6615,75.6171,75.6348,44358.0
2023-03-27 09:55:00,85.1,85.14,85.09,85.13,64352.0,75.6348,75.6704,75.626,75.6615,64352.0
2023-03-27 10:00:00,85.12,85.13,85.09,85.1,44476.0,75.6526,75.6615,75.626,75.6348,44476.0
2023-03-27 10:05:00,85.09,85.11,85.08,85.11,113461.0,75.626,75.6437,75.6171,75.6437,113461.0
2023-03-27 10:10:00,85.12,85.12,85.08,85.08,52493.0,75.6526,75.6526,75.6171,75.6171,52493.0
2023-03-27 10:15:00,85.08,85.15,85.07,85.14,90992.0,75.6171,75.6793,75.6082,75.6704,90992.0
2023-03-27 10:20:00,85.14,85.19,85.13,85.16,52993.0,75.6704,75.7148,75.6615,75.6882,52993.0
2023-03-27 10:25:00,85.17,85.19,85.15,85.19,25909.0,75.6971,75.7148,75.6793,75.7148,25909.0
2023-03-27 10:30:00,85.19,85.21,85.18,85.2,12741.0,75.7148,75.7326,75.7059,75.7237,12741.0
2023-03-27 10:35:00,85.21,85.25,85.21,85.25,28653.0,75.7326,75.7682,75.7326,75.7682,28653.0
2023-03-27 10:40:00,85.25,85.26,85.23,85.25,11297.0,75.7682,75.777,75.7504,75.7682,11297.0
2023-03-27 10:45:00,85.25,85.28,85.2,85.2,68738.0,75.7682,75.7948,75.7237,75.7237,68738.0
2023-03-27 10:50:00,85.2,85.23,85.19,85.22,91191.0,75.7237,75.7504,75.7148,75.7415,91191.0
2023-03-27 10:55:00,85.22,85.23,85.17,85.17,23133.0,75.7415,75.7504,75.6971,75.6971,23133.0
2023-03-27 11:00:00,85.17,85.2,85.16,85.16,80525.0,75.6971,75.7237,75.6882,75.6882,80525.0
2023-03-27 11:05:00,85.16,85.2,85.15,85.2,63186.0,75.6882,75.7237,75.6793,75.7237,63186.0
2023-03-27 11:10:00,85.2,85.23,85.17,85.22,47637.0,75.7237,75.7504,75.6971,75.7415,47637.0
2023-03-27 11:15:00,85.22,85.23,85.16,85.17,16049.0,75.7415,75.7504,75.6882,75.6971,16049.0
2023-03-27 11:20:00,85.17,85.17,85.15,85.15,14854.0,75.6971,75.6971,75.6793,75.6793,14854.0
2023-03-27 11:25:00,85.16,85.2,85.14,85.2,22062.0,75.6882,75.7237,75.6704,75.7237,22062.0
2023-03-27 11:30:00,85.2,85.22,85.15,85.17,33245.0,75.7237,75.7415,75.6793,75.6971,33245.0
2023-03-27 11:35:00,85.18,85.21,85.17,85.2,34689.0,75.7059,75.7326,75.6971,75.7237,34689.0
2023-03-27 11:40:00,85.19,85.2,85.17,85.19,5179.0,75.7148,75.7237,75.6971,75.7148,5179.0
2023-03-27 11:45:00,85.2,85.2,85.17,85.18,6165.0,75.7237,75.7237,75.6971,75.7059,6165.0
2023-03-27 11:50:00,85.18,85.2,85.17,85.19,39148.0,75.7059,75.7237,75.6971,75.7148,39148.0
2023-03-27 11:55:00,85.19,85.2,85.16,85.17,59784.0,75.7148,75.7237,75.6882,75.6971,59784.0
2023-03-27 12:00:00,85.17,85.23,85.17,85.21,50723.0,75.6971,75.7504,75.6971,75.7326,50723.0
2023-03-27 12:05:00,85.2,85.21,85.15,85.17,8247.0,75.7237,75.7326,75.6793,75.6971,8247.0
2023-03-27 12:10:00,85.17,85.19,85.15,85.15,29030.0,75.6971,75.7148,75.6793,75.6793,29030.0
2023-03-27 12:15:00,85.15,85.16,85.14,85.15,10159.0,75.6793,75.6882,75.6704,75.6793,10159.0
2023-03-27 12:20:00,85.14,85.17,85.13,85.15,14855.0,75.6704,75.6971,75.6615,75.6793,14855.0
2023-03-27 12:25:00,85.14,85.15,85.11,85.12,11352.0,75.6704,75.6793,75.6437,75.6526,11352.0
2023-03-27 12:30:00,85.12,85.12,85.09,85.09,14279.0,75.6526,75.6526,75.626,75.626,14279.0
2023-03-27 12:35:00,85.09,85.12,85.07,85.08,51892.0,75.626,75.6526,75.6082,75.6171,51892.0
2023-03-27 12:40:00,85.08,85.1,85.07,85.09,28724.0,75.6171,75.6348,75.6082,75.626,28724.0
2023-03-27 12:45:00,85.09,85.1,85.07,85.08,36682.0,75.626,75.6348,75.6082,75.6171,36682.0
2023-03-27 12:50:00,85.08,85.13,85.08,85.09,76092.0,75.6171,75.6615,75.6171,75.626,76092.0
2023-03-27 12:55:00,85.09,85.09,85.05,85.09,34630.0,75.626,75.626,75.5904,75.626,34630.0
2023-03-27 13:00:00,85.08,85.09,85.02,85.06,69992.0,75.6171,75.626,75.5637,75.5993,69992.0
2023-03-27 13:05:00,85.06,85.07,85.02,85.03,51367.0,75.5993,75.6082,75.5637,75.5726,51367.0
2023-03-27 13:10:00,85.03,85.03,84.99,85.0,54314.0,75.5726,75.5726,75.5371,75.546,54314.0
2023-03-27 13:15:00,85.0,85.0,84.99,85.0,26413.0,75.546,75.546,75.5371,75.546,26413.0
2023-03-27 13:20:00,85.0,85.05,84.99,85.05,20662.0,75.546,75.5904,75.5371,75.5904,20662.0
2023-03-27 13:25:00,85.06,85.08,85.05,85.08,12699.0,75.5993,75.6171,75.5904,75.6171,12699.0
2023-03-27 13:30:00,85.07,85.08,85.05,85.06,14756.0,75.6082,75.6171,75.5904,75.5993,14756.0
2023-03-27 13:35:00,85.06,85.1,85.05,85.09,17589.0,75.5993,75.6348,75.5904,75.626,17589.0
2023-03-27 13:40:00,85.08,85.12,85.07,85.12,16508.0,75.6171,75.6526,75.6082,75.6526,16508.0
2023-03-27 13:45:00,85.12,85.12,85.08,85.1,9926.0,75.6526,75.6526,75.6171,75.6348,9926.0
2023-03-27 13:50:00,85.1,85.11,85.06,85.1,19624.0,75.6348,75.6437,75.5993,75.6348,19624.0
2023-03-27 13:55:00,85.09,85.11,85.08,85.09,12997.0,75.626,75.6437,75.6171,75.626,12997.0
2023-03-27 14:00:00,85.09,85.09,85.07,85.08,7409.0,75.626,75.626,75.6082,75.6171,7409.0
2023-03-27 14:05:00,85.07,85.09,85.06,85.09,13504.0,75.6082,75.626,75.5993,75.626,13504.0
2023-03-27 14:10:00,85.08,85.08,85.06,85.08,20179.0,75.6171,75.6171,75.5993,75.6171,20179.0
2023-03-27 14:15:00,85.07,85.07,85.03,85.04,13623.0,75.6082,75.6082,75.5726,75.5815,13623.0
2023-03-27 14:20:00,85.03,85.06,85.03,85.05,22232.0,75.5726,75.5993,75.5726,75.5904,22232.0
2023-03-27 14:25:00,85.06,85.06,85.01,85.02,12130.0,75.5993,75.5993,75.5549,75.5637,12130.0
2023-03-27 14:30:00,85.01,85.02,85.01,85.02,17231.0,75.5549,75.5637,75.5549,75.5637,17231.0
2023-03-27 14:35:00,85.02,85.02,85.01,85.02,16137.0,75.5637,75.5637,75.5549,75.5637,16137.0
2023-03-27 14:40:00,85.02,85.03,85.01,85.03,10885.0,75.5637,75.5726,75.5549,75.5726,10885.0
2023-03-27 14:45:00,85.03,85.04,85.02,85.02,18249.0,75.5726,75.5815,75.5637,75.5637,18249.0
2023-03-27 14:50:00,85.03,85.06,85.02,85.05,33651.0,75.5726,75.5993,75.5637,75.5904,33651.0
2023-03-27 14:55:00,85.05,85.05,85.03,85.03,12498.0,75.5904,75.5904,75.5726,75.5726,12498.0
2023-03-27 15:00:00,85.04,85.06,85.03,85.05,38871.0,75.5815,75.5993,75.5726,75.5904,38871.0
2023-03-27 15:05:00,85.05,85.06,85.04,85.05,79385.0,75.5904,75.5993,75.5815,75.5904,79385.0
2023-03-27 15:10:00,85.05,85.06,85.04,85.06,23489.0,75.5904,75.5993,75.5815,75.5993,23489.0
2023-03-27 15:15:00,85.06,85.07,85.05,85.06,49282.0,75.5993,75.6082,75.5904,75.5993,49282.0
2023-03-27 15:20:00,85.06,85.07,85.05,85.06,51460.0,75.5993,75.6082,75.5904,75.5993,51460.0
2023-03-27 15:25:00,85.07,85.08,85.05,85.08,65866.0,75.6082,75.6171,75.5904,75.6171,65866.0
2023-03-27 15:30:00,85.08,85.08,85.03,85.03,28178.0,75.6171,75.6171,75.5726,75.5726,28178.0
2023-03-27 15:35:00,85.04,85.04,85.02,85.04,70810.0,75.5815,75.5815,75.5637,75.5815,70810.0
2023-03-27 15:40:00,85.04,85.06,85.03,85.04,47892.0,75.5815,75.5993,75.5726,75.5815,47892.0
2023-03-27 15:45:00,85.04,85.08,85.03,85.07,157576.0,75.5815,75.6171,75.5726,75.6082,157576.0
2023-03-27 15:50:00,85.06,85.09,85.03,85.04,128572.0,75.5993,75.626,75.5726,75.5815,128572.0
2023-03-27 15:55:00,85.04,85.05,85.01,85.03,72512.0,75.5815,75.5904,75.5549,75.5726,72512.0
2023-03-28 09:30:00,85.01,85.01,84.93,84.99,158397.0,75.5549,75.5549,75.4838,75.5371,158397.0
2023-03-28 09:35:00,85.0,85.04,84.94,84.97,302129.0,75.546,75.5815,75.4926,75.5193,302129.0
2023-03-28 09:40:00,84.98,84.98,84.92,84.95,76860.0,75.5282,75.5282,75.4749,75.5015,76860.0
2023-03-28 09:45:00,84.94,84.94,84.92,84.93,16764.0,75.4926,75.4926,75.4749,75.4838,16764.0
2023-03-28 09:50:00,84.94,85.02,84.93,85.0,17736.0,75.4926,75.5637,75.4838,75.546,17736.0
2023-03-28 09:55:00,85.0,85.01,84.96,84.97,27249.0,75.546,75.5549,75.5104,75.5193,27249.0
2023-03-28 10:00:00,84.97,84.97,84.91,84.92,20301.0,75.5193,75.5193,75.466,75.4749,20301.0
2023-03-28 10:05:00,84.94,84.99,84.89,84.98,114089.0,75.4926,75.5371,75.4482,75.5282,114089.0
2023-03-28 10:10:00,84.98,85.03,84.97,85.01,120468.0,75.5282,75.5726,75.5193,75.5549,120468.0
2023-03-28 10:15:00,85.01,85.03,84.99,85.01,93195.0,75.5549,75.5726,75.5371,75.5549,93195.0
2023-03-28 10:20:00,85.01,85.01,84.91,84.92,60062.0,75.5549,75.5549,75.466,75.4749,60062.0
2023-03-28 10:25:00,84.92,84.98,84.91,84.98,31054.0,75.4749,75.5282,75.466,75.5282,31054.0
2023-03-28 10:30:00,84.98,84.98,84.94,84.97,23589.0,75.5282,75.5282,75.4926,75.5193,23589.0
2023-03-28 10:35:00,84.97,85.01,84.96,84.98,21436.0,75.5193,75.5549,75.5104,75.5282,21436.0
2023-03-28 10:40:00,84.97,85.02,84.96,84.97,39288.0,75.5193,75.5637,75.5104,75.5193,39288.0
2023-03-28 10:45:00,84.97,84.98,84.94,84.97,14304.0,75.5193,75.5282,75.4926,75.5193,14304.0
2023-03-28 10:50:00,84.97,84.98,84.94,84.95,9492.0,75.5193,75.5282,75.4926,75.5015,9492.0
2023-03-28 10:55:00,84.95,84.96,84.94,84.94,57094.0,75.5015,75.5104,75.4926,75.4926,57094.0
2023-03-28 11:00:00,84.95,84.99,84.94,84.98,51578.0,75.5015,75.5371,75.4926,75.5282,51578.0
2023-03-28 11:05:00,84.98,84.99,84.97,84.99,24340.0,75.5282,75.5371,75.5193,75.5371,24340.0
2023-03-28 11:10:00,84.98,85.02,84.98,84.99,43101.0,75.5282,75.5637,75.5282,75.5371,43101.0
2023-03-28 11:15:00,85.0,85.01,84.96,84.96,66201.0,75.546,75.5549,75.5104,75.5104,66201.0
2023-03-28 11:20:00,84.97,84.99,84.96,84.97,17508.0,75.5193,75.5371,75.5104,75.5193,17508.0
2023-03-28 11:25:00,84.97,85.01,84.96,85.0,14146.0,75.5193,75.5549,75.5104,75.546,14146.0
2023-03-28 11:30:00,85.0,85.03,84.98,85.01,8166.0,75.546,75.5726,75.5282,75.5549,8166.0
2023-03-28 11:35:00,85.02,85.04,85.0,85.01,15540.0,75.5637,75.5815,75.546,75.5549,15540.0
2023-03-28 11:40:00,85.02,85.02,84.97,84.98,6964.0,75.5637,75.5637,75.5193,75.5282,6964.0
2023-03-28 11:45:00,84.98,85.01,84.97,85.0,31512.0,75.5282,75.5549,75.5193,75.546,31512.0
2023-03-28 11:50:00,85.0,85.03,84.99,85.01,102084.0,75.546,75.5726,75.5371,75.5549,102084.0
2023-03-28 11:55:00,85.02,85.02,84.99,85.01,40536.0,75.5637,75.5637,75.5371,75.5549,40536.0
2023-03-28 12:00:00,85.01,85.02,85.0,85.02,23925.0,75.5549,75.5637,75.546,75.5637,23925.0
2023-03-28 12:05:00,85.02,85.03,84.98,84.98,55587.0,75.5637,75.5726,75.5282,75.5282,55587.0
2023-03-28 12:10:00,84.98,85.0,84.96,84.97,30538.0,75.5282,75.546,75.5104,75.5193,30538.0
2023-03-28 12:15:00,84.98,84.98,84.95,84.97,32045.0,75.5282,75.5282,75.5015,75.5193,32045.0
2023-03-28 12:20:00,84.97,85.01,84.96,84.98,127037.0,75.5193,75.5549,75.5104,75.5282,127037.0
2023-03-28 12:25:00,84.97,84.98,84.93,84.95,58505.0,75.5193,75.5282,75.4838,75.5015,58505.0
2023-03-28 12:30:00,84.94,84.95,84.93,84.95,27911.0,75.4926,75.5015,75.4838,75.5015,27911.0
2023-03-28 12:35:00,84.95,84.97,84.94,84.95,24306.0,75.5015,75.5193,75.4926,75.5015,24306.0
2023-03-28 12:40:00,84.94,84.96,84.93,84.93,129116.0,75.4926,75.5104,75.4838,75.4838,129116.0
2023-03-28 12:45:00,84.94,84.94,84.91,84.92,12486.0,75.4926,75.4926,75.466,75.4749,12486.0
2023-03-28 12:50:00,84.92,84.93,84.92,84.93,22178.0,75.4749,75.4838,75.4749,75.4838,22178.0
2023-03-28 12:55:00,84.92,84.93,84.91,84.92,14252.0,75.4749,75.4838,75.466,75.4749,14252.0
2023-03-28 13:00:00,84.92,84.97,84.91,84.96,80433.0,75.4749,75.5193,75.466,75.5104,80433.0
2023-03-28 13:05:00,84.96,84.97,84.92,84.93,69264.0,75.5104,75.5193,75.4749,75.4838,69264.0
2023-03-28 13:10:00,84.92,84.93,84.9,84.91,8603.0,75.4749,75.4838,75.4571,75.466,8603.0
2023-03-28 13:15:00,84.91,84.94,84.91,84.93,20454.0,75.466,75.4926,75.466,75.4838,20454.0
2023-03-28 13:20:00,84.94,84.94,84.9,84.9,45422.0,75.4926,75.4926,75.4571,75.4571,45422.0
2023-03-28 13:25:00,84.9,84.91,84.88,84.89,50552.0,75.4571,75.466,75.4393,75.4482,50552.0
2023-03-28 13:30:00,84.89,84.89,84.85,84.86,43056.0,75.4482,75.4482,75.4126,75.4215,43056.0
2023-03-28 13:35:00,84.85,84.86,84.83,84.85,11226.0,75.4126,75.4215,75.3949,75.4126,11226.0
2023-03-28 13:40:00,84.85,84.85,84.83,84.84,11468.0,75.4126,75.4126,75.3949,75.4038,11468.0
2023-03-28 13:45:00,84.84,84.84,84.8,84.81,22856.0,75.4038,75.4038,75.3682,75.3771,22856.0
2023-03-28 13:50:00,84.81,84.88,84.81,84.88,13202.0,75.3771,75.4393,75.3771,75.4393,13202.0
2023-03-28 13:55:00,84.88,84.91,84.87,84.9,42188.0,75.4393,75.466,75.4304,75.4571,42188.0
2023-03-28 14:00:00,84.88,84.88,84.83,84.83,76123.0,75.4393,75.4393,75.3949,75.3949,76123.0
2023-03-28 14:05:00,84.83,84.86,84.83,84.84,47598.0,75.3949,75.4215,75.3949,75.4038,47598.0
2023-03-28 14:10:00,84.84,85.01,84.84,84.95,235162.0,75.4038,75.5549,75.4038,75.5015,235162.0
2023-03-28 14:15:00,84.95,85.03,84.84,84.84,768985.0,75.5015,75.5726,75.4038,75.4038,768985.0
2023-03-28 14:20:00,84.84,84.85,84.73,84.73,417236.0,75.4038,75.4126,75.306,75.306,417236.0
2023-03-28 14:25:00,84.74,84.75,84.7,84.73,323000.0,75.3149,75.3238,75.2793,75.306,323000.0
2023-03-28 14:30:00,84.73,84.74,84.67,84.67,455229.0,75.306,75.3149,75.2527,75.2527,455229.0
2023-03-28 14:35:00,84.68,84.74,84.67,84.7,946819.0,75.2616,75.3149,75.2527,75.2793,946819.0
2023-03-28 14:40:00,84.7,84.7,84.57,84.61,2765905.0,75.2793,75.2793,75.1638,75.1993,2765905.0
2023-03-28 14:45:00,84.61,84.7,84.61,84.68,222616.0,75.1993,75.2793,75.1993,75.2616,222616.0
2023-03-28 14:50:00,84.68,84.92,84.68,84.73,1143133.0,75.2616,75.4749,75.2616,75.306,1143133.0
2023-03-28 14:55:00,84.72,84.74,84.69,84.73,57793.0,75.2971,75.3149,75.2704,75.306,57793.0
2023-03-28 15:00:00,84.73,84.74,84.71,84.72,46989.0,75.306,75.3149,75.2882,75.2971,46989.0
2023-03-28 15:05:00,84.71,84.73,84.69,84.71,35024.0,75.2882,75.306,75.2704,75.2882,35024.0
2023-03-28 15:10:00,84.71,84.72,84.69,84.71,63921.0,75.2882,75.2971,75.2704,75.2882,63921.0
2023-03-28 15:15:00,84.72,84.73,84.69,84.73,15678.0,75.2971,75.306,75.2704,75.306,15678.0
2023-03-28 15:20:00,84.73,84.76,84.71,84.75,22144.0,75.306,75.3327,75.2882,75.3238,22144.0
2023-03-28 15:25:00,84.75,84.75,84.73,84.75,55505.0,75.3238,75.3238,75.306,75.3238,55505.0
2023-03-28 15:30:00,84.75,84.76,84.72,84.74,42279.0,75.3238,75.3327,75.2971,75.3149,42279.0
2023-03-28 15:35:00,84.73,84.74,84.68,84.7,30717.0,75.306,75.3149,75.2616,75.2793,30717.0
2023-03-28 15:40:00,84.7,84.73,84.69,84.71,124295.0,75.2793,75.306,75.2704,75.2882,124295.0
2023-03-28 15:45:00,84.71,84.73,84.69,84.7,81311.0,75.2882,75.306,75.2704,75.2793,81311.0
2023-03-28 15:50:00,84.7,84.75,84.69,84.73,345413.0,75.2793,75.3238,75.2704,75.306,345413.0
2023-03-28 15:55:00,84.73,84.75,84.71,84.75,421712.0,75.306,75.3238,75.2882,75.3238,421712.0
2023-03-29 09:30:00,84.98,85.02,84.91,84.95,406595.0,75.5282,75.5637,75.466,75.5015,406595.0
2023-03-29 09:35:00,84.95,85.0,84.95,84.99,129105.0,75.5015,75.546,75.5015,75.5371,129105.0
2023-03-29 09:40:00,84.99,85.02,84.96,85.02,266425.0,75.5371,75.5637,75.5104,75.5637,266425.0
2023-03-29 09:45:00,85.02,85.11,84.99,85.07,226780.0,75.5637,75.6437,75.5371,75.6082,226780.0
2023-03-29 09:50:00,85.06,85.07,85.02,85.04,140140.0,75.5993,75.6082,75.5637,75.5815,140140.0
2023-03-29 09:55:00,85.03,85.06,84.98,84.98,49499.0,75.5726,75.5993,75.5282,75.5282,49499.0
2023-03-29 10:00:00,84.98,84.99,84.93,84.98,237682.0,75.5282,75.5371,75.4838,75.5282,237682.0
2023-03-29 10:05:00,84.98,85.04,84.96,85.01,199472.0,75.5282,75.5815,75.5104,75.5549,199472.0
2023-03-29 10:10:00,85.02,85.02,84.94,84.95,158230.0,75.5637,75.5637,75.4926,75.5015,158230.0
2023-03-29 10:15:00,84.94,84.99,84.93,84.97,17728.0,75.4926,75.5371,75.4838,75.5193,17728.0
2023-03-29 10:20:00,84.96,85.01,84.96,84.97,20012.0,75.5104,75.5549,75.5104,75.5193,20012.0
2023-03-29 10:25:00,84.96,85.03,84.96,85.03,11254.0,75.5104,75.5726,75.5104,75.5726,11254.0
2023-03-29 10:30:00,85.04,85.04,84.98,84.98,8611.0,75.5815,75.5815,75.5282,75.5282,8611.0
2023-03-29 10:35:00,84.98,85.0,84.97,84.97,31186.0,75.5282,75.546,75.5193,75.5193,31186.0
2023-03-29 10:40:00,84.98,85.05,84.98,85.04,13628.0,75.5282,75.5904,75.5282,75.5815,13628.0
2023-03-29 10:45:00,85.03,85.05,85.01,85.02,240333.0,75.5726,75.5904,75.5549,75.5637,240333.0
2023-03-29 10:50:00,85.02,85.09,85.01,85.06,161879.0,75.5637,75.626,75.5549,75.5993,161879.0
2023-03-29 10:55:00,85.06,85.1,85.04,85.09,30290.0,75.5993,75.6348,75.5815,75.626,30290.0
2023-03-29 11:00:00,85.09,85.12,85.08,85.11,57767.0,75.626,75.6526,75.6171,75.6437,57767.0
2023-03-29 11:05:00,85.12,85.14,85.09,85.12,40872.0,75.6526,75.6704,75.626,75.6526,40872.0
2023-03-29 11:10:00,85.11,85.13,85.09,85.09,13429.0,75.6437,75.6615,75.626,75.626,13429.0
2023-03-29 11:15:00,85.09,85.12,85.07,85.11,56592.0,75.626,75.6526,75.6082,75.6437,56592.0
2023-03-29 11:20:00,85.1,85.13,85.07,85.1,37216.0,75.6348,75.6615,75.6082,75.6348,37216.0
2023-03-29 11:25:00,85.1,85.14,85.09,85.11,73374.0,75.6348,75.6704,75.626,75.6437,73374.0
2023-03-29 11:30:00,85.11,85.15,85.11,85.14,23285.0,75.6437,75.6793,75.6437,75.6704,23285.0
2023-03-29 11:35:00,85.13,85.15,85.12,85.13,19791.0,75.6615,75.6793,75.6526,75.6615,19791.0
2023-03-29 11:40:00,85.13,85.15,85.12,85.13,29961.0,75.6615,75.6793,75.6526,75.6615,29961.0
2023-03-29 11:45:00,85.12,85.12,85.09,85.09,14721.0,75.6526,75.6526,75.626,75.626,14721.0
2023-03-29 11:50:00,85.1,85.13,85.1,85.12,10262.0,75.6348,75.6615,75.6348,75.6526,10262.0
2023-03-29 11:55:00,85.12,85.12,85.05,85.06,92020.0,75.6526,75.6526,75.5904,75.5993,92020.0
2023-03-29 12:00:00,85.06,85.09,85.06,85.07,37038.0,75.5993,75.626,75.5993,75.6082,37038.0
2023-03-29 12:05:00,85.08,85.09,85.06,85.08,61138.0,75.6171,75.626,75.5993,75.6171,61138.0
2023-03-29 12:10:00,85.09,85.11,85.09,85.11,14897.0,75.626,75.6437,75.626,75.6437,14897.0
2023-03-29 12:15:00,85.11,85.12,85.1,85.12,18479.0,75.6437,75.6526,75.6348,75.6526,18479.0
2023-03-29 12:20:00,85.12,85.15,85.11,85.13,47019.0,75.6526,75.6793,75.6437,75.6615,47019.0
2023-03-29 12:25:00,85.13,85.13,85.07,85.08,8112.0,75.6615,75.6615,75.6082,75.6171,8112.0
2023-03-29 12:30:00,85.08,85.1,85.07,85.08,24952.0,75.6171,75.6348,75.6082,75.6171,24952.0
2023-03-29 12:35:00,85.09,85.1,85.09,85.1,4419.0,75.626,75.6348,75.626,75.6348,4419.0
2023-03-29 12:40:00,85.09,85.1,85.07,85.07,6666.0,75.626,75.6348,75.6082,75.6082,6666.0
2023-03-29 12:45:00,85.06,85.07,85.05,85.07,22253.0,75.5993,75.6082,75.5904,75.6082,22253.0
2023-03-29 12:50:00,85.06,85.08,85.05,85.06,27826.0,75.5993,75.6171,75.5904,75.5993,27826.0
2023-03-29 12:55:00,85.07,85.08,85.04,85.05,9891.0,75.6082,75.6171,75.5815,75.5904,9891.0
2023-03-29 13:00:00,85.04,85.04,84.97,85.02,28966.0,75.5815,75.5815,75.5193,75.5637,28966.0
2023-03-29 13:05:00,85.02,85.04,85.02,85.04,16359.0,75.5637,75.5815,75.5637,75.5815,16359.0
2023-03-29 13:10:00,85.04,85.07,85.03,85.06,8125.0,75.5815,75.6082,75.5726,75.5993,8125.0
2023-03-29 13:15:00,85.06,85.08,85.04,85.06,142583.0,75.5993,75.6171,75.5815,75.5993,142583.0
2023-03-29 13:20:00,85.07,85.07,85.04,85.06,8414.0,75.6082,75.6082,75.5815,75.5993,8414.0
2023-03-29 13:25:00,85.06,85.08,85.06,85.06,38813.0,75.5993,75.6171,75.5993,75.5993,38813.0
2023-03-29 13:30:00,85.06,85.1,85.06,85.07,16954.0,75.5993,75.6348,75.5993,75.6082,16954.0
2023-03-29 13:35:00,85.06,85.07,85.04,85.04,29365.0,75.5993,75.6082,75.5815,75.5815,29365.0
2023-03-29 13:40:00,85.05,85.07,85.04,85.06,18319.0,75.5904,75.6082,75.5815,75.5993,18319.0
2023-03-29 13:45:00,85.06,85.08,85.04,85.08,9404.0,75.5993,75.6171,75.5815,75.6171,9404.0
2023-03-29 13:50:00,85.08,85.09,85.07,85.07,11437.0,75.6171,75.626,75.6082,75.6082,11437.0
2023-03-29 13:55:00,85.07,85.11,85.07,85.1,11261.0,75.6082,75.6437,75.6082,75.6348,11261.0
2023-03-29 14:00:00,85.09,85.1,85.07,85.09,12456.0,75.626,75.6348,75.6082,75.626,12456.0
2023-03-29 14:05:00,85.09,85.11,85.09,85.09,29601.0,75.626,75.6437,75.626,75.626,29601.0
2023-03-29 14:10:00,85.09,85.11,85.08,85.09,17216.0,75.626,75.6437,75.6171,75.626,17216.0
2023-03-29 14:15:00,85.09,85.09,85.07,85.07,13283.0,75.626,75.626,75.6082,75.6082,13283.0
2023-03-29 14:20:00,85.07,85.09,85.05,85.09,22837.0,75.6082,75.626,75.5904,75.626,22837.0
2023-03-29 14:25:00,85.09,85.09,85.07,85.07,6230.0,75.626,75.626,75.6082,75.6082,6230.0
2023-03-29 14:30:00,85.08,85.08,85.05,85.08,23244.0,75.6171,75.6171,75.5904,75.6171,23244.0
2023-03-29 14:35:00,85.08,85.09,85.07,85.08,12975.0,75.6171,75.626,75.6082,75.6171,12975.0
2023-03-29 14:40:00,85.07,85.09,85.06,85.09,17288.0,75.6082,75.626,75.5993,75.626,17288.0
2023-03-29 14:45:00,85.09,85.11,85.08,85.1,17306.0,75.626,75.6437,75.6171,75.6348,17306.0
2023-03-29 14:50:00,85.1,85.11,85.09,85.09,6990.0,75.6348,75.6437,75.626,75.626,6990.0
2023-03-29 14:55:00,85.1,85.12,85.09,85.11,17866.0,75.6348,75.6526,75.626,75.6437,17866.0
2023-03-29 15:00:00,85.11,85.11,85.07,85.09,28201.0,75.6437,75.6437,75.6082,75.626,28201.0
2023-03-29 15:05:00,85.09,85.09,85.05,85.08,15620.0,75.626,75.626,75.5904,75.6171,15620.0
2023-03-29 15:10:00,85.09,85.1,85.07,85.1,13136.0,75.626,75.6348,75.6082,75.6348,13136.0
2023-03-29 15:15:00,85.1,85.11,85.09,85.1,8605.0,75.6348,75.6437,75.626,75.6348,8605.0
2023-03-29 15:20:00,85.1,85.13,85.09,85.12,57529.0,75.6348,75.6615,75.626,75.6526,57529.0
2023-03-29 15:25:00,85.11,85.13,85.1,85.13,24335.0,75.6437,75.6615,75.6348,75.6615,24335.0
2023-03-29 15:30:00,85.12,85.13,85.1,85.13,30608.0,75.6526,75.6615,75.6348,75.6615,30608.0
2023-03-29 15:35:00,85.12,85.12,85.08,85.09,190054.0,75.6526,75.6526,75.6171,75.626,190054.0
2023-03-29 15:40:00,85.09,85.11,85.07,85.1,62620.0,75.626,75.6437,75.6082,75.6348,62620.0
2023-03-29 15:45:00,85.09,85.12,85.09,85.11,38295.0,75.626,75.6526,75.626,75.6437,38295.0
2023-03-29 15:50:00,85.12,85.15,85.11,85.14,156201.0,75.6526,75.6793,75.6437,75.6704,156201.0
2023-03-29 15:55:00,85.14,85.16,85.13,85.14,100775.0,75.6704,75.6882,75.6615,75.6704,100775.0
2023-03-30 09:30:00,85.57,85.57,85.45,85.5,104338.0,76.0526,76.0526,75.9459,75.9904,104338.0
2023-03-30 09:35:00,85.49,85.52,85.47,85.49,113705.0,75.9815,76.0081,75.9637,75.9815,113705.0
2023-03-30 09:40:00,85.49,85.56,85.49,85.53,236842.0,75.9815,76.0437,75.9815,76.017,236842.0
2023-03-30 09:45:00,85.53,85.54,85.51,85.54,128332.0,76.017,76.0259,75.9992,76.0259,128332.0
2023-03-30 09:50:00,85.54,85.56,85.52,85.55,55916.0,76.0259,76.0437,76.0081,76.0348,55916.0
2023-03-30 09:55:00,85.55,85.55,85.5,85.51,23077.0,76.0348,76.0348,75.9904,75.9992,23077.0
2023-03-30 10:00:00,85.51,85.54,85.49,85.51,35371.0,75.9992,76.0259,75.9815,75.9992,35371.0
2023-03-30 10:05:00,85.5,85.5,85.41,85.44,59117.0,75.9904,75.9904,75.9104,75.937,59117.0
2023-03-30 10:10:00,85.44,85.46,85.41,85.46,43803.0,75.937,75.9548,75.9104,75.9548,43803.0
2023-03-30 10:15:00,85.47,85.51,85.46,85.48,70179.0,75.9637,75.9992,75.9548,75.9726,70179.0
2023-03-30 10:20:00,85.48,85.52,85.47,85.51,44476.0,75.9726,76.0081,75.9637,75.9992,44476.0
2023-03-30 10:25:00,85.51,85.53,85.48,85.49,64293.0,75.9992,76.017,75.9726,75.9815,64293.0
2023-03-30 10:30:00,85.5,85.51,85.48,85.48,81699.0,75.9904,75.9992,75.9726,75.9726,81699.0
2023-03-30 10:35:00,85.48,85.52,85.46,85.52,117779.0,75.9726,76.0081,75.9548,76.0081,117779.0
2023-03-30 10:40:00,85.52,85.52,85.49,85.5,39227.0,76.0081,76.0081,75.9815,75.9904,39227.0
2023-03-30 10:45:00,85.51,85.52,85.48,85.5,29561.0,75.9992,76.0081,75.9726,75.9904,29561.0
2023-03-30 10:50:00,85.5,85.53,85.49,85.51,20365.0,75.9904,76.017,75.9815,75.9992,20365.0
2023-03-30 10:55:00,85.51,85.53,85.49,85.51,36957.0,75.9992,76.017,75.9815,75.9992,36957.0
2023-03-30 11:00:00,85.5,85.52,85.49,85.51,29014.0,75.9904,76.0081,75.9815,75.9992,29014.0
2023-03-30 11:05:00,85.51,85.53,85.5,85.51,29817.0,75.9992,76.017,75.9904,75.9992,29817.0
2023-03-30 11:10:00,85.51,85.54,85.51,85.53,33711.0,75.9992,76.0259,75.9992,76.017,33711.0
2023-03-30 11:15:00,85.53,85.54,85.51,85.53,35620.0,76.017,76.0259,75.9992,76.017,35620.0
2023-03-30 11:20:00,85.53,85.54,85.5,85.54,33411.0,76.017,76.0259,75.9904,76.0259,33411.0
2023-03-30 11:25:00,85.54,85.54,85.52,85.54,39363.0,76.0259,76.0259,76.0081,76.0259,39363.0
2023-03-30 11:30:00,85.53,85.54,85.51,85.53,79758.0,76.017,76.0259,75.9992,76.017,79758.0
2023-03-30 11:35:00,85.53,85.54,85.49,85.5,50809.0,76.017,76.0259,75.9815,75.9904,50809.0
2023-03-30 11:40:00,85.5,85.53,85.49,85.51,42667.0,75.9904,76.017,75.9815,75.9992,42667.0
2023-03-30 11:45:00,85.5,85.5,85.42,85.43,74461.0,75.9904,75.9904,75.9193,75.9281,74461.0
2023-03-30 11:50:00,85.42,85.47,85.42,85.47,16663.0,75.9193,75.9637,75.9193,75.9637,16663.0
2023-03-30 11:55:00,85.46,85.47,85.44,85.44,77748.0,75.9548,75.9637,75.937,75.937,77748.0
2023-03-30 12:00:00,85.45,85.46,85.42,85.46,50137.0,75.9459,75.9548,75.9193,75.9548,50137.0
2023-03-30 12:05:00,85.45,85.48,85.45,85.48,59042.0,75.9459,75.9726,75.9459,75.9726,59042.0
2023-03-30 12:10:00,85.48,85.51,85.48,85.5,49275.0,75.9726,75.9992,75.9726,75.9904,49275.0
2023-03-30 12:15:00,85.5,85.53,85.49,85.52,66003.0,75.9904,76.017,75.9815,76.0081,66003.0
2023-03-30 12:20:00,85.53,85.53,85.5,85.5,116744.0,76.017,76.017,75.9904,75.9904,116744.0
2023-03-30 12:25:00,85.5,85.51,85.49,85.5,120140.0,75.9904,75.9992,75.9815,75.9904,120140.0
2023-03-30 12:30:00,85.5,85.51,85.49,85.5,110551.0,75.9904,75.9992,75.9815,75.9904,110551.0
2023-03-30 12:35:00,85.51,85.51,85.48,85.48,84091.0,75.9992,75.9992,75.9726,75.9726,84091.0
2023-03-30 12:40:00,85.48,85.52,85.48,85.49,126442.0,75.9726,76.0081,75.9726,75.9815,126442.0
2023-03-30 12:45:00,85.49,85.49,85.46,85.48,78767.0,75.9815,75.9815,75.9548,75.9726,78767.0
2023-03-30 12:50:00,85.48,85.49,85.47,85.49,71309.0,75.9726,75.9815,75.9637,75.9815,71309.0
2023-03-30 12:55:00,85.49,85.52,85.48,85.52,150317.0,75.9815,76.0081,75.9726,76.0081,150317.0
2023-03-30 13:00:00,85.52,85.53,85.47,85.53,383391.0,76.0081,76.017,75.9637,76.017,383391.0
2023-03-30 13:05:00,85.53,85.54,85.51,85.51,25766.0,76.017,76.0259,75.9992,75.9992,25766.0
2023-03-30 13:10:00,85.52,85.53,85.5,85.53,7400.0,76.0081,76.017,75.9904,76.017,7400.0
2023-03-30 13:15:00,85.53,85.55,85.52,85.53,20132.0,76.017,76.0348,76.0081,76.017,20132.0
2023-03-30 13:20:00,85.53,85.54,85.52,85.53,31861.0,76.017,76.0259,76.0081,76.017,31861.0
2023-03-30 13:25:00,85.53,85.55,85.53,85.55,18671.0,76.017,76.0348,76.017,76.0348,18671.0
2023-03-30 13:30:00,85.55,85.55,85.53,85.55,15734.0,76.0348,76.0348,76.017,76.0348,15734.0
2023-03-30 13:35:00,85.55,85.55,85.53,85.54,32733.0,76.0348,76.0348,76.017,76.0259,32733.0
2023-03-30 13:40:00,85.54,85.55,85.51,85.55,49365.0,76.0259,76.0348,75.9992,76.0348,49365.0
2023-03-30 13:45:00,85.54,85.55,85.53,85.55,24735.0,76.0259,76.0348,76.017,76.0348,24735.0
2023-03-30 13:50:00,85.55,85.55,85.53,85.53,19578.0,76.0348,76.0348,76.017,76.017,19578.0
2023-03-30 13:55:00,85.54,85.55,85.53,85.54,22099.0,76.0259,76.0348,76.017,76.0259,22099.0
2023-03-30 14:00:00,85.54,85.54,85.53,85.54,22717.0,76.0259,76.0259,76.017,76.0259,22717.0
2023-03-30 14:05:00,85.54,85.56,85.53,85.56,62405.0,76.0259,76.0437,76.017,76.0437,62405.0
2023-03-30 14:10:00,85.56,85.56,85.53,85.55,24028.0,76.0437,76.0437,76.017,76.0348,24028.0
2023-03-30 14:15:00,85.56,85.57,85.55,85.56,32266.0,76.0437,76.0526,76.0348,76.0437,32266.0
2023-03-30 14:20:00,85.56,85.57,85.56,85.56,28885.0,76.0437,76.0526,76.0437,76.0437,28885.0
2023-03-30 14:25:00,85.56,85.58,85.56,85.57,48994.0,76.0437,76.0615,76.0437,76.0526,48994.0
2023-03-30 14:30:00,85.58,85.61,85.57,85.61,17638.0,76.0615,76.0881,76.0526,76.0881,17638.0
2023-03-30 14:35:00,85.61,85.62,85.6,85.61,34093.0,76.0881,76.097,76.0792,76.0881,34093.0
2023-03-30 14:40:00,85.61,85.63,85.6,85.62,37253.0,76.0881,76.1059,76.0792,76.097,37253.0
2023-03-30 14:45:00,85.62,85.62,85.55,85.59,182190.0,76.097,76.097,76.0348,76.0703,182190.0
2023-03-30 14:50:00,85.59,85.63,85.59,85.63,35830.0,76.0703,76.1059,76.0703,76.1059,35830.0
2023-03-30 14:55:00,85.63,85.64,85.62,85.63,18594.0,76.1059,76.1148,76.097,76.1059,18594.0
2023-03-30 15:00:00,85.63,85.65,85.61,85.65,85173.0,76.1059,76.1237,76.0881,76.1237,85173.0
2023-03-30 15:05:00,85.65,85.66,85.62,85.63,17424.0,76.1237,76.1326,76.097,76.1059,17424.0
2023-03-30 15:10:00,85.63,85.66,85.62,85.65,12377.0,76.1059,76.1326,76.097,76.1237,12377.0
2023-03-30 15:15:00,85.65,85.65,85.63,85.65,91938.0,76.1237,76.1237,76.1059,76.1237,91938.0
2023-03-30 15:20:00,85.65,85.71,85.64,85.7,103520.0,76.1237,76.177,76.1148,76.1681,103520.0
2023-03-30 15:25:00,85.7,85.74,85.69,85.72,7315.0,76.1681,76.2037,76.1592,76.1859,7315.0
2023-03-30 15:30:00,85.73,85.75,85.71,85.74,21833.0,76.1948,76.2125,76.177,76.2037,21833.0
2023-03-30 15:35:00,85.75,85.77,85.74,85.75,38703.0,76.2125,76.2303,76.2037,76.2125,38703.0
2023-03-30 15:40:00,85.74,85.75,85.71,85.72,24775.0,76.2037,76.2125,76.177,76.1859,24775.0
2023-03-30 15:45:00,85.72,85.74,85.7,85.71,202204.0,76.1859,76.2037,76.1681,76.177,202204.0
2023-03-30 15:50:00,85.71,85.74,85.71,85.73,108023.0,76.177,76.2037,76.177,76.1948,108023.0
2023-03-30 15:55:00,85.74,85.75,85.56,85.61,214611.0,76.2037,76.2125,76.0437,76.0881,214611.0
2023-03-31 09:30:00,85.83,86.04,85.8,86.03,153514.0,76.2836,76.4703,76.257,76.4614,153514.0
2023-03-31 09:35:00,86.03,86.04,86.0,86.03,42930.0,76.4614,76.4703,76.4347,76.4614,42930.0
2023-03-31 09:40:00,86.03,86.05,85.92,85.92,98605.0,76.4614,76.4792,76.3636,76.3636,98605.0
2023-03-31 09:45:00,85.92,85.98,85.89,85.95,23442.0,76.3636,76.417,76.337,76.3903,23442.0
2023-03-31 09:50:00,85.95,85.98,85.94,85.94,18113.0,76.3903,76.417,76.3814,76.3814,18113.0
2023-03-31 09:55:00,85.96,85.97,85.89,85.92,68345.0,76.3992,76.4081,76.337,76.3636,68345.0
2023-03-31 10:00:00,85.93,85.99,85.92,85.97,127215.0,76.3725,76.4259,76.3636,76.4081,127215.0
2023-03-31 10:05:00,85.97,86.0,85.95,85.98,117700.0,76.4081,76.4347,76.3903,76.417,117700.0
2023-03-31 10:10:00,85.98,86.04,85.98,86.0,181696.0,76.417,76.4703,76.417,76.4347,181696.0
2023-03-31 10:15:00,86.0,86.04,85.98,86.02,230215.0,76.4347,76.4703,76.417,76.4525,230215.0
2023-03-31 10:20:00,86.02,86.02,85.96,85.98,47124.0,76.4525,76.4525,76.3992,76.417,47124.0
2023-03-31 10:25:00,85.98,86.0,85.96,86.0,13759.0,76.417,76.4347,76.3992,76.4347,13759.0
2023-03-31 10:30:00,86.0,86.04,85.99,86.0,40887.0,76.4347,76.4703,76.4259,76.4347,40887.0
2023-03-31 10:35:00,86.01,86.01,85.96,85.98,39096.0,76.4436,76.4436,76.3992,76.417,39096.0
2023-03-31 10:40:00,85.98,86.0,85.96,85.98,22272.0,76.417,76.4347,76.3992,76.417,22272.0
2023-03-31 10:45:00,85.98,86.03,85.97,86.01,17549.0,76.417,76.4614,76.4081,76.4436,17549.0
2023-03-31 10:50:00,86.01,86.01,85.9,85.96,36629.0,76.4436,76.4436,76.3459,76.3992,36629.0
2023-03-31 10:55:00,85.95,85.98,85.93,85.97,73824.0,76.3903,76.417,76.3725,76.4081,73824.0
2023-03-31 11:00:00,85.97,86.04,85.96,86.04,37878.0,76.4081,76.4703,76.3992,76.4703,37878.0
2023-03-31 11:05:00,86.05,86.11,86.04,86.07,170231.0,76.4792,76.5325,76.4703,76.497,170231.0
2023-03-31 11:10:00,86.07,86.12,86.06,86.12,54897.0,76.497,76.5414,76.4881,76.5414,54897.0
2023-03-31 11:15:00,86.12,86.13,86.08,86.11,30346.0,76.5414,76.5503,76.5058,76.5325,30346.0
2023-03-31 11:20:00,86.1,86.16,86.07,86.15,57635.0,76.5236,76.5769,76.497,76.5681,57635.0
2023-03-31 11:25:00,86.15,86.19,86.14,86.17,72082.0,76.5681,76.6036,76.5592,76.5858,72082.0
2023-03-31 11:30:00,86.17,86.21,86.16,86.19,44531.0,76.5858,76.6214,76.5769,76.6036,44531.0
2023-03-31 11:35:00,86.2,86.21,86.16,86.17,47452.0,76.6125,76.6214,76.5769,76.5858,47452.0
2023-03-31 11:40:00,86.17,86.21,86.17,86.2,26722.0,76.5858,76.6214,76.5858,76.6125,26722.0
2023-03-31 11:45:00,86.2,86.22,86.18,86.2,36699.0,76.6125,76.6303,76.5947,76.6125,36699.0
2023-03-31 11:50:00,86.19,86.2,86.15,86.16,26294.0,76.6036,76.6125,76.5681,76.5769,26294.0
2023-03-31 11:55:00,86.16,86.18,86.15,86.17,24332.0,76.5769,76.5947,76.5681,76.5858,24332.0
2023-03-31 12:00:00,86.17,86.18,86.14,86.17,40731.0,76.5858,76.5947,76.5592,76.5858,40731.0
2023-03-31 12:05:00,86.17,86.17,86.15,86.17,14481.0,76.5858,76.5858,76.5681,76.5858,14481.0
2023-03-31 12:10:00,86.17,86.19,86.16,86.17,112130.0,76.5858,76.6036,76.5769,76.5858,112130.0
2023-03-31 12:15:00,86.17,86.22,86.17,86.2,80236.0,76.5858,76.6303,76.5858,76.6125,80236.0
2023-03-31 12:20:00,86.2,86.24,86.2,86.24,128341.0,76.6125,76.648,76.6125,76.648,128341.0
2023-03-31 12:25:00,86.23,86.25,86.22,86.23,77555.0,76.6392,76.6569,76.6303,76.6392,77555.0
2023-03-31 12:30:00,86.23,86.24,86.19,86.19,92705.0,76.6392,76.648,76.6036,76.6036,92705.0
2023-03-31 12:35:00,86.19,86.2,86.17,86.2,52514.0,76.6036,76.6125,76.5858,76.6125,52514.0
2023-03-31 12:40:00,86.19,86.23,86.18,86.21,97580.0,76.6036,76.6392,76.5947,76.6214,97580.0
2023-03-31 12:45:00,86.2,86.23,86.2,86.22,23592.0,76.6125,76.6392,76.6125,76.6303,23592.0
2023-03-31 12:50:00,86.22,86.23,86.2,86.23,109268.0,76.6303,76.6392,76.6125,76.6392,109268.0
2023-03-31 12:55:00,86.23,86.27,86.22,86.26,15222.0,76.6392,76.6747,76.6303,76.6658,15222.0
2023-03-31 13:00:00,86.27,86.27,86.24,86.25,18969.0,76.6747,76.6747,76.648,76.6569,18969.0
2023-03-31 13:05:00,86.25,86.25,86.19,86.21,97437.0,76.6569,76.6569,76.6036,76.6214,97437.0
2023-03-31 13:10:00,86.21,86.23,86.2,86.22,7503.0,76.6214,76.6392,76.6125,76.6303,7503.0
2023-03-31 13:15:00,86.22,86.22,86.19,86.2,16576.0,76.6303,76.6303,76.6036,76.6125,16576.0
2023-03-31 13:20:00,86.2,86.21,86.18,86.18,11290.0,76.6125,76.6214,76.5947,76.5947,11290.0
2023-03-31 13:25:00,86.19,86.19,86.16,86.16,47412.0,76.6036,76.6036,76.5769,76.5769,47412.0
2023-03-31 13:30:00,86.17,86.18,86.13,86.16,37922.0,76.5858,76.5947,76.5503,76.5769,37922.0
2023-03-31 13:35:00,86.16,86.18,86.13,86.14,46812.0,76.5769,76.5947,76.5503,76.5592,46812.0
2023-03-31 13:40:00,86.15,86.18,86.13,86.18,18009.0,76.5681,76.5947,76.5503,76.5947,18009.0
2023-03-31 13:45:00,86.17,86.18,86.14,86.15,20347.0,76.5858,76.5947,76.5592,76.5681,20347.0
2023-03-31 13:50:00,86.15,86.16,86.14,86.15,44856.0,76.5681,76.5769,76.5592,76.5681,44856.0
2023-03-31 13:55:00,86.15,86.17,86.14,86.17,21020.0,76.5681,76.5858,76.5592,76.5858,21020.0
2023-03-31 14:00:00,86.17,86.19,86.16,86.17,29705.0,76.5858,76.6036,76.5769,76.5858,29705.0
2023-03-31 14:05:00,86.17,86.23,86.17,86.22,260339.0,76.5858,76.6392,76.5858,76.6303,260339.0
2023-03-31 14:10:00,86.21,86.23,86.19,86.2,19571.0,76.6214,76.6392,76.6036,76.6125,19571.0
2023-03-31 14:15:00,86.2,86.22,86.19,86.2,19589.0,76.6125,76.6303,76.6036,76.6125,19589.0
2023-03-31 14:20:00,86.2,86.22,86.18,86.2,25523.0,76.6125,76.6303,76.5947,76.6125,25523.0
2023-03-31 14:25:00,86.2,86.21,86.18,86.19,24315.0,76.6125,76.6214,76.5947,76.6036,24315.0
2023-03-31 14:30:00,86.2,86.2,86.18,86.2,26313.0,76.6125,76.6125,76.5947,76.6125,26313.0
2023-03-31 14:35:00,86.2,86.23,86.18,86.21,57271.0,76.6125,76.6392,76.5947,76.6214,57271.0
2023-03-31 14:40:00,86.22,86.24,86.21,86.24,42316.0,76.6303,76.648,76.6214,76.648,42316.0
2023-03-31 14:45:00,86.23,86.24,86.21,86.22,131421.0,76.6392,76.648,76.6214,76.6303,131421.0
2023-03-31 14:50:00,86.22,86.25,86.2,86.23,141676.0,76.6303,76.6569,76.6125,76.6392,141676.0
2023-03-31 14:55:00,86.23,86.28,86.22,86.28,171048.0,76.6392,76.6836,76.6303,76.6836,171048.0
2023-03-31 15:00:00,86.28,86.28,86.23,86.24,39621.0,76.6836,76.6836,76.6392,76.648,39621.0
2023-03-31 15:05:00,86.23,86.25,86.22,86.25,11952.0,76.6392,76.6569,76.6303,76.6569,11952.0
2023-03-31 15:10:00,86.26,86.27,86.24,86.27,24133.0,76.6658,76.6747,76.648,76.6747,24133.0
2023-03-31 15:15:00,86.27,86.27,86.24,86.26,23497.0,76.6747,76.6747,76.648,76.6658,23497.0
2023-03-31 15:20:00,86.27,86.32,86.27,86.31,113811.0,76.6747,76.7191,76.6747,76.7103,113811.0
2023-03-31 15:25:00,86.31,86.39,86.31,86.38,22389.0,76.7103,76.7814,76.7103,76.7725,22389.0
2023-03-31 15:30:00,86.38,86.38,86.34,86.36,145259.0,76.7725,76.7725,76.7369,76.7547,145259.0
2023-03-31 15:35:00,86.36,86.36,86.33,86.34,78093.0,76.7547,76.7547,76.728,76.7369,78093.0
2023-03-31 15:40:00,86.34,86.35,86.3,86.31,116974.0,76.7369,76.7458,76.7014,76.7103,116974.0
2023-03-31 15:45:00,86.31,86.32,86.29,86.3,174647.0,76.7103,76.7191,76.6925,76.7014,174647.0
2023-03-31 15:50:00,86.29,86.34,86.28,86.33,262639.0,76.6925,76.7369,76.6836,76.728,262639.0
2023-03-31 15:55:00,86.33,86.4,86.28,86.3,535013.0,76.728,76.7903,76.6836,76.7014,535013.0
2023-04-03 09:30:00,85.98,85.98,85.85,85.9,159904.0,76.7374,76.7374,76.6213,76.666,159904.0
2023-04-03 09:35:00,85.92,85.94,85.89,85.91,132100.0,76.6838,76.7017,76.657,76.6749,132100.0
2023-04-03 09:40:00,85.92,85.94,85.89,85.92,118767.0,76.6838,76.7017,76.657,76.6838,118767.0
2023-04-03 09:45:00,85.92,86.01,85.91,86.01,114227.0,76.6838,76.7641,76.6749,76.7641,114227.0
2023-04-03 09:50:00,86.01,86.01,85.97,85.98,34621.0,76.7641,76.7641,76.7284,76.7374,34621.0
2023-04-03 09:55:00,85.98,86.04,85.96,85.99,37031.0,76.7374,76.7909,76.7195,76.7463,37031.0
2023-04-03 10:00:00,85.98,86.31,85.98,86.26,184802.0,76.7374,77.0319,76.7374,76.9873,184802.0
2023-04-03 10:05:00,86.28,86.3,86.22,86.23,55638.0,77.0051,77.023,76.9516,76.9605,55638.0
2023-04-03 10:10:00,86.23,86.25,86.17,86.24,45955.0,76.9605,76.9783,76.9069,76.9694,45955.0
2023-04-03 10:15:00,86.25,86.34,86.25,86.33,56152.0,76.9783,77.0587,76.9783,77.0497,56152.0
2023-04-03 10:20:00,86.33,86.33,86.27,86.29,123460.0,77.0497,77.0497,76.9962,77.014,123460.0
2023-04-03 10:25:00,86.29,86.35,86.27,86.3,110947.0,77.014,77.0676,76.9962,77.023,110947.0
2023-04-03 10:30:00,86.31,86.31,86.24,86.27,194229.0,77.0319,77.0319,76.9694,76.9962,194229.0
2023-04-03 10:35:00,86.27,86.27,86.21,86.23,198378.0,76.9962,76.9962,76.9426,76.9605,198378.0
2023-04-03 10:40:00,86.23,86.24,86.17,86.17,68594.0,76.9605,76.9694,76.9069,76.9069,68594.0
2023-04-03 10:45:00,86.17,86.23,86.17,86.21,127826.0,76.9069,76.9605,76.9069,76.9426,127826.0
2023-04-03 10:50:00,86.22,86.23,86.17,86.2,126537.0,76.9516,76.9605,76.9069,76.9337,126537.0
2023-04-03 10:55:00,86.21,86.22,86.12,86.15,116070.0,76.9426,76.9516,76.8623,76.8891,116070.0
2023-04-03 11:00:00,86.15,86.24,86.15,86.19,77327.0,76.8891,76.9694,76.8891,76.9248,77327.0
2023-04-03 11:05:00,86.19,86.24,86.18,86.23,90967.0,76.9248,76.9694,76.9159,76.9605,90967.0
2023-04-03 11:10:00,86.24,86.28,86.22,86.27,93683.0,76.9694,77.0051,76.9516,76.9962,93683.0
2023-04-03 11:15:00,86.28,86.29,86.23,86.29,26618.0,77.0051,77.014,76.9605,77.014,26618.0
2023-04-03 11:20:00,86.28,86.31,86.25,86.29,140300.0,77.0051,77.0319,76.9783,77.014,140300.0
2023-04-03 11:25:00,86.29,86.3,86.25,86.26,40546.0,77.014,77.023,76.9783,76.9873,40546.0
2023-04-03 11:30:00,86.26,86.29,86.24,86.27,47503.0,76.9873,77.014,76.9694,76.9962,47503.0
2023-04-03 11:35:00,86.27,86.29,86.24,86.27,62374.0,76.9962,77.014,76.9694,76.9962,62374.0
2023-04-03 11:40:00,86.27,86.28,86.25,86.26,27101.0,76.9962,77.0051,76.9783,76.9873,27101.0
2023-04-03 11:45:00,86.26,86.27,86.25,86.26,18711.0,76.9873,76.9962,76.9783,76.9873,18711.0
2023-04-03 11:50:00,86.25,86.26,86.21,86.22,26664.0,76.9783,76.9873,76.9426,76.9516,26664.0
2023-04-03 11:55:00,86.23,86.23,86.18,86.19,314128.0,76.9605,76.9605,76.9159,76.9248,314128.0
2023-04-03 12:00:00,86.18,86.19,86.14,86.18,79040.0,76.9159,76.9248,76.8802,76.9159,79040.0
2023-04-03 12:05:00,86.18,86.18,86.15,86.17,51543.0,76.9159,76.9159,76.8891,76.9069,51543.0
2023-04-03 12:10:00,86.17,86.21,86.16,86.2,64377.0,76.9069,76.9426,76.898,76.9337,64377.0
2023-04-03 12:15:00,86.2,86.22,86.2,86.2,46763.0,76.9337,76.9516,76.9337,76.9337,46763.0
2023-04-03 12:20:00,86.2,86.24,86.2,86.2,31378.0,76.9337,76.9694,76.9337,76.9337,31378.0
2023-04-03 12:25:00,86.2,86.22,86.18,86.19,51175.0,76.9337,76.9516,76.9159,76.9248,51175.0
2023-04-03 12:30:00,86.18,86.2,86.16,86.16,43563.0,76.9159,76.9337,76.898,76.898,43563.0
2023-04-03 12:35:00,86.17,86.18,86.12,86.13,35848.0,76.9069,76.9159,76.8623,76.8712,35848.0
2023-04-03 12:40:00,86.13,86.13,86.08,86.09,38730.0,76.8712,76.8712,76.8266,76.8355,38730.0
2023-04-03 12:45:00,86.09,86.11,86.08,86.11,25332.0,76.8355,76.8534,76.8266,76.8534,25332.0
2023-04-03 12:50:00,86.11,86.12,86.07,86.08,31934.0,76.8534,76.8623,76.8177,76.8266,31934.0
2023-04-03 12:55:00,86.08,86.09,86.04,86.06,83998.0,76.8266,76.8355,76.7909,76.8088,83998.0
2023-04-03 13:00:00,86.07,86.1,86.06,86.09,53278.0,76.8177,76.8445,76.8088,76.8355,53278.0
2023-04-03 13:05:00,86.09,86.1,86.04,86.07,28125.0,76.8355,76.8445,76.7909,76.8177,28125.0
2023-04-03 13:10:00,86.08,86.12,86.07,86.11,17602.0,76.8266,76.8623,76.8177,76.8534,17602.0
2023-04-03 13:15:00,86.12,86.15,86.09,86.15,28646.0,76.8623,76.8891,76.8355,76.8891,28646.0
2023-04-03 13:20:00,86.15,86.16,86.14,86.14,25844.0,76.8891,76.898,76.8802,76.8802,25844.0
2023-04-03 13:25:00,86.15,86.16,86.12,86.14,42000.0,76.8891,76.898,76.8623,76.8802,42000.0
2023-04-03 13:30:00,86.14,86.17,86.13,86.17,31427.0,76.8802,76.9069,76.8712,76.9069,31427.0
2023-04-03 13:35:00,86.17,86.19,86.16,86.19,44281.0,76.9069,76.9248,76.898,76.9248,44281.0
2023-04-03 13:40:00,86.18,86.19,86.14,86.15,193477.0,76.9159,76.9248,76.8802,76.8891,193477.0
2023-04-03 13:45:00,86.14,86.14,86.08,86.11,146214.0,76.8802,76.8802,76.8266,76.8534,146214.0
2023-04-03 13:50:00,86.11,86.15,86.1,86.14,49440.0,76.8534,76.8891,76.8445,76.8802,49440.0
2023-04-03 13:55:00,86.14,86.16,86.13,86.15,31410.0,76.8802,76.898,76.8712,76.8891,31410.0
2023-04-03 14:00:00,86.15,86.17,86.13,86.15,17076.0,76.8891,76.9069,76.8712,76.8891,17076.0
2023-04-03 14:05:00,86.15,86.18,86.14,86.18,53104.0,76.8891,76.9159,76.8802,76.9159,53104.0
2023-04-03 14:10:00,86.17,86.19,86.15,86.19,33445.0,76.9069,76.9248,76.8891,76.9248,33445.0
2023-04-03 14:15:00,86.19,86.2,86.17,86.19,37234.0,76.9248,76.9337,76.9069,76.9248,37234.0
2023-04-03 14:20:00,86.19,86.2,86.18,86.2,29717.0,76.9248,76.9337,76.9159,76.9337,29717.0
2023-04-03 14:25:00,86.2,86.21,86.17,86.19,54065.0,76.9337,76.9426,76.9069,76.9248,54065.0
2023-04-03 14:30:00,86.19,86.22,86.18,86.21,20695.0,76.9248,76.9516,76.9159,76.9426,20695.0
2023-04-03 14:35:00,86.22,86.24,86.21,86.24,46367.0,76.9516,76.9694,76.9426,76.9694,46367.0
2023-04-03 14:40:00,86.24,86.24,86.22,86.23,32863.0,76.9694,76.9694,76.9516,76.9605,32863.0
2023-04-03 14:45:00,86.23,86.24,86.2,86.23,69630.0,76.9605,76.9694,76.9337,76.9605,69630.0
2023-04-03 14:50:00,86.22,86.25,86.21,86.23,47402.0,76.9516,76.9783,76.9426,76.9605,47402.0
2023-04-03 14:55:00,86.23,86.25,86.23,86.24,96019.0,76.9605,76.9783,76.9605,76.9694,96019.0
2023-04-03 15:00:00,86.23,86.24,86.2,86.21,79932.0,76.9605,76.9694,76.9337,76.9426,79932.0
2023-04-03 15:05:00,86.21,86.24,86.19,86.23,35975.0,76.9426,76.9694,76.9248,76.9605,35975.0
2023-04-03 15:10:00,86.23,86.24,86.21,86.24,17531.0,76.9605,76.9694,76.9426,76.9694,17531.0
2023-04-03 15:15:00,86.24,86.25,86.22,86.25,73587.0,76.9694,76.9783,76.9516,76.9783,73587.0
2023-04-03 15:20:00,86.25,86.27,86.24,86.26,52280.0,76.9783,76.9962,76.9694,76.9873,52280.0
2023-04-03 15:25:00,86.26,86.27,86.25,86.27,15091.0,76.9873,76.9962,76.9783,76.9962,15091.0
2023-04-03 15:30:00,86.27,86.27,86.25,86.26,35302.0,76.9962,76.9962,76.9783,76.9873,35302.0
2023-04-03 15:35:00,86.27,86.29,86.23,86.24,142888.0,76.9962,77.014,76.9605,76.9694,142888.0
2023-04-03 15:40:00,86.24,86.27,86.22,86.27,84529.0,76.9694,76.9962,76.9516,76.9962,84529.0
2023-04-03 15:45:00,86.27,86.27,86.24,86.25,42400.0,76.9962,76.9962,76.9694,76.9783,42400.0
2023-04-03 15:50:00,86.25,86.27,86.23,86.24,147899.0,76.9783,76.9962,76.9605,76.9694,147899.0
2023-04-03 15:55:00,86.25,86.26,86.15,86.23,120226.0,76.9783,76.9873,76.8891,76.9605,120226.0
2023-04-04 09:30:00,86.1,86.18,86.04,86.07,227719.0,76.8445,76.9159,76.7909,76.8177,227719.0
2023-04-04 09:35:00,86.07,86.09,86.05,86.07,51325.0,76.8177,76.8355,76.7998,76.8177,51325.0
2023-04-04 09:40:00,86.06,86.09,86.04,86.06,52066.0,76.8088,76.8355,76.7909,76.8088,52066.0
2023-04-04 09:45:00,86.05,86.13,86.05,86.13,50809.0,76.7998,76.8712,76.7998,76.8712,50809.0
2023-04-04 09:50:00,86.13,86.14,86.09,86.11,49582.0,76.8712,76.8802,76.8355,76.8534,49582.0
2023-04-04 09:55:00,86.11,86.14,86.1,86.12,13017.0,76.8534,76.8802,76.8445,76.8623,13017.0
2023-04-04 10:00:00,86.13,86.45,86.13,86.33,269978.0,76.8712,77.1568,76.8712,77.0497,269978.0
2023-04-04 10:05:00,86.32,86.41,86.31,86.39,166034.0,77.0408,77.1211,77.0319,77.1033,166034.0
2023-04-04 10:10:00,86.4,86.43,86.37,86.38,143199.0,77.1122,77.139,77.0854,77.0944,143199.0
2023-04-04 10:15:00,86.39,86.41,86.34,86.38,98513.0,77.1033,77.1211,77.0587,77.0944,98513.0
2023-04-04 10:20:00,86.37,86.38,86.29,86.3,102900.0,77.0854,77.0944,77.014,77.023,102900.0
2023-04-04 10:25:00,86.3,86.33,86.28,86.32,132972.0,77.023,77.0497,77.0051,77.0408,132972.0
2023-04-04 10:30:00,86.33,86.4,86.32,86.4,13390.0,77.0497,77.1122,77.0408,77.1122,13390.0
2023-04-04 10:35:00,86.41,86.42,86.36,86.38,16017.0,77.1211,77.1301,77.0765,77.0944,16017.0
2023-04-04 10:40:00,86.37,86.38,86.32,86.34,71856.0,77.0854,77.0944,77.0408,77.0587,71856.0
2023-04-04 10:45:00,86.35,86.36,86.31,86.34,48836.0,77.0676,77.0765,77.0319,77.0587,48836.0
2023-04-04 10:50:00,86.34,86.35,86.29,86.34,57106.0,77.0587,77.0676,77.014,77.0587,57106.0
2023-04-04 10:55:00,86.34,86.35,86.28,86.32,68242.0,77.0587,77.0676,77.0051,77.0408,68242.0
2023-04-04 11:00:00,86.31,86.36,86.31,86.34,17944.0,77.0319,77.0765,77.0319,77.0587,17944.0
2023-04-04 11:05:00,86.34,86.34,86.28,86.29,21485.0,77.0587,77.0587,77.0051,77.014,21485.0
2023-04-04 11:10:00,86.3,86.31,86.25,86.29,55481.0,77.023,77.0319,76.9783,77.014,55481.0
2023-04-04 11:15:00,86.29,86.29,86.2,86.2,84200.0,77.014,77.014,76.9337,76.9337,84200.0
2023-04-04 11:20:00,86.19,86.27,86.18,86.26,93854.0,76.9248,76.9962,76.9159,76.9873,93854.0
2023-04-04 11:25:00,86.26,86.29,86.25,86.27,87604.0,76.9873,77.014,76.9783,76.9962,87604.0
2023-04-04 11:30:00,86.26,86.29,86.25,86.27,10878.0,76.9873,77.014,76.9783,76.9962,10878.0
2023-04-04 11:35:00,86.27,86.31,86.27,86.3,21772.0,76.9962,77.0319,76.9962,77.023,21772.0
2023-04-04 11:40:00,86.31,86.33,86.29,86.3,10480.0,77.0319,77.0497,77.014,77.023,10480.0
2023-04-04 11:45:00,86.3,86.31,86.25,86.25,30911.0,77.023,77.0319,76.9783,76.9783,30911.0
2023-04-04 11:50:00,86.25,86.28,86.23,86.27,9161.0,76.9783,77.0051,76.9605,76.9962,9161.0
2023-04-04 11:55:00,86.27,86.3,86.27,86.3,148384.0,76.9962,77.023,76.9962,77.023,148384.0
2023-04-04 12:00:00,86.29,86.31,86.27,86.29,22929.0,77.014,77.0319,76.9962,77.014,22929.0
2023-04-04 12:05:00,86.29,86.32,86.26,86.29,39872.0,77.014,77.0408,76.9873,77.014,39872.0
2023-04-04 12:10:00,86.29,86.32,86.28,86.31,21242.0,77.014,77.0408,77.0051,77.0319,21242.0
2023-04-04 12:15:00,86.31,86.31,86.27,86.28,14410.0,77.0319,77.0319,76.9962,77.0051,14410.0
2023-04-04 12:20:00,86.28,86.31,86.27,86.31,16288.0,77.0051,77.0319,76.9962,77.0319,16288.0
2023-04-04 12:25:00,86.31,86.34,86.31,86.31,57414.0,77.0319,77.0587,77.0319,77.0319,57414.0
2023-04-04 12:30:00,86.31,86.33,86.31,86.32,10264.0,77.0319,77.0497,77.0319,77.0408,10264.0
2023-04-04 12:35:00,86.31,86.35,86.3,86.33,14016.0,77.0319,77.0676,77.023,77.0497,14016.0
2023-04-04 12:40:00,86.34,86.36,86.33,86.35,39630.0,77.0587,77.0765,77.0497,77.0676,39630.0
2023-04-04 12:45:00,86.34,86.36,86.34,86.36,27955.0,77.0587,77.0765,77.0587,77.0765,27955.0
2023-04-04 12:50:00,86.36,86.37,86.3,86.3,32849.0,77.0765,77.0854,77.023,77.023,32849.0
2023-04-04 12:55:00,86.31,86.32,86.3,86.31,55240.0,77.0319,77.0408,77.023,77.0319,55240.0
2023-04-04 13:00:00,86.3,86.32,86.3,86.31,29876.0,77.023,77.0408,77.023,77.0319,29876.0
2023-04-04 13:05:00,86.31,86.32,86.29,86.29,36079.0,77.0319,77.0408,77.014,77.014,36079.0
2023-04-04 13:10:00,86.28,86.28,86.25,86.28,7805.0,77.0051,77.0051,76.9783,77.0051,7805.0
2023-04-04 13:15:00,86.27,86.29,86.27,86.28,16417.0,76.9962,77.014,76.9962,77.0051,16417.0
2023-04-04 13:20:00,86.28,86.28,86.25,86.28,24910.0,77.0051,77.0051,76.9783,77.0051,24910.0
2023-04-04 13:25:00,86.28,86.29,86.26,86.27,114288.0,77.0051,77.014,76.9873,76.9962,114288.0
2023-04-04 13:30:00,86.27,86.29,86.26,86.29,49484.0,76.9962,77.014,76.9873,77.014,49484.0
2023-04-04 13:35:00,86.29,86.3,86.27,86.29,67426.0,77.014,77.023,76.9962,77.014,67426.0
2023-04-04 13:40:00,86.29,86.3,86.29,86.3,65034.0,77.014,77.023,77.014,77.023,65034.0
2023-04-04 13:45:00,86.3,86.3,86.27,86.29,38361.0,77.023,77.023,76.9962,77.014,38361.0
2023-04-04 13:50:00,86.29,86.29,86.26,86.28,30919.0,77.014,77.014,76.9873,77.0051,30919.0
2023-04-04 13:55:00,86.28,86.3,86.27,86.28,21015.0,77.0051,77.023,76.9962,77.0051,21015.0
2023-04-04 14:00:00,86.28,86.32,86.27,86.31,34190.0,77.0051,77.0408,76.9962,77.0319,34190.0
2023-04-04 14:05:00,86.31,86.31,86.28,86.28,22512.0,77.0319,77.0319,77.0051,77.0051,22512.0
2023-04-04 14:10:00,86.29,86.34,86.29,86.33,19612.0,77.014,77.0587,77.014,77.0497,19612.0
2023-04-04 14:15:00,86.33,86.33,86.31,86.31,18847.0,77.0497,77.0497,77.0319,77.0319,18847.0
2023-04-04 14:20:00,86.31,86.33,86.31,86.31,12524.0,77.0319,77.0497,77.0319,77.0319,12524.0
2023-04-04 14:25:00,86.31,86.32,86.27,86.27,40649.0,77.0319,77.0408,76.9962,76.9962,40649.0
2023-04-04 14:30:00,86.28,86.29,86.25,86.29,36614.0,77.0051,77.014,76.9783,77.014,36614.0
2023-04-04 14:35:00,86.29,86.3,86.26,86.3,67421.0,77.014,77.023,76.9873,77.023,67421.0
2023-04-04 14:40:00,86.3,86.32,86.29,86.31,28678.0,77.023,77.0408,77.014,77.0319,28678.0
2023-04-04 14:45:00,86.31,86.34,86.31,86.34,50591.0,77.0319,77.0587,77.0319,77.0587,50591.0
2023-04-04 14:50:00,86.34,86.34,86.31,86.33,65887.0,77.0587,77.0587,77.0319,77.0497,65887.0
2023-04-04 14:55:00,86.33,86.37,86.32,86.36,22003.0,77.0497,77.0854,77.0408,77.0765,22003.0
2023-04-04 15:00:00,86.36,86.38,86.35,86.38,39324.0,77.0765,77.0944,77.0676,77.0944,39324.0
2023-04-04 15:05:00,86.38,86.41,86.37,86.37,78200.0,77.0944,77.1211,77.0854,77.0854,78200.0
2023-04-04 15:10:00,86.37,86.37,86.34,86.36,27498.0,77.0854,77.0854,77.0587,77.0765,27498.0
2023-04-04 15:15:00,86.37,86.37,86.35,86.36,49803.0,77.0854,77.0854,77.0676,77.0765,49803.0
2023-04-04 15:20:00,86.36,86.37,86.34,86.34,63276.0,77.0765,77.0854,77.0587,77.0587,63276.0
2023-04-04 15:25:00,86.34,86.37,86.33,86.34,22486.0,77.0587,77.0854,77.0497,77.0587,22486.0
2023-04-04 15:30:00,86.35,86.37,86.32,86.34,248457.0,77.0676,77.0854,77.0408,77.0587,248457.0
2023-04-04 15:35:00,86.34,86.35,86.31,86.34,26132.0,77.0587,77.0676,77.0319,77.0587,26132.0
2023-04-04 15:40:00,86.34,86.35,86.33,86.34,58924.0,77.0587,77.0676,77.0497,77.0587,58924.0
2023-04-04 15:45:00,86.34,86.35,86.33,86.34,26703.0,77.0587,77.0676,77.0497,77.0587,26703.0
2023-04-04 15:50:00,86.35,86.37,86.34,86.36,102392.0,77.0676,77.0854,77.0587,77.0765,102392.0
2023-04-04 15:55:00,86.36,86.4,86.33,86.4,85155.0,77.0765,77.1122,77.0497,77.1122,85155.0
2023-04-05 09:30:00,86.19,86.22,86.11,86.2,211203.0,76.9248,76.9516,76.8534,76.9337,211203.0
2023-04-05 09:35:00,86.2,86.33,86.2,86.33,287176.0,76.9337,77.0497,76.9337,77.0497,287176.0
2023-04-05 09:40:00,86.33,86.33,86.22,86.23,102873.0,77.0497,77.0497,76.9516,76.9605,102873.0
2023-04-05 09:45:00,86.25,86.28,86.15,86.15,98276.0,76.9783,77.0051,76.8891,76.8891,98276.0
2023-04-05 09:50:00,86.14,86.16,86.12,86.13,72013.0,76.8802,76.898,76.8623,76.8712,72013.0
2023-04-05 09:55:00,86.13,86.22,86.13,86.21,25269.0,76.8712,76.9516,76.8712,76.9426,25269.0
2023-04-05 10:00:00,86.22,86.42,86.22,86.28,248277.0,76.9516,77.1301,76.9516,77.0051,248277.0
2023-04-05 10:05:00,86.27,86.27,86.14,86.16,83492.0,76.9962,76.9962,76.8802,76.898,83492.0
2023-04-05 10:10:00,86.15,86.15,86.07,86.12,205378.0,76.8891,76.8891,76.8177,76.8623,205378.0
2023-04-05 10:15:00,86.11,86.18,86.1,86.14,26385.0,76.8534,76.9159,76.8445,76.8802,26385.0
2023-04-05 10:20:00,86.13,86.14,86.08,86.11,26264.0,76.8712,76.8802,76.8266,76.8534,26264.0
2023-04-05 10:25:00,86.11,86.12,86.03,86.04,52575.0,76.8534,76.8623,76.782,76.7909,52575.0
2023-04-05 10:30:00,86.03,86.03,85.93,85.96,30814.0,76.782,76.782,76.6927,76.7195,30814.0
2023-04-05 10:35:00,85.95,86.05,85.94,86.03,140926.0,76.7106,76.7998,76.7017,76.782,140926.0
2023-04-05 10:40:00,86.03,86.05,86.0,86.01,45120.0,76.782,76.7998,76.7552,76.7641,45120.0
2023-04-05 10:45:00,86.01,86.06,86.0,86.0,222434.0,76.7641,76.8088,76.7552,76.7552,222434.0
2023-04-05 10:50:00,86.02,86.07,86.01,86.07,28000.0,76.7731,76.8177,76.7641,76.8177,28000.0
2023-04-05 10:55:00,86.06,86.06,86.04,86.05,48147.0,76.8088,76.8088,76.7909,76.7998,48147.0
2023-04-05 11:00:00,86.06,86.12,86.05,86.11,39351.0,76.8088,76.8623,76.7998,76.8534,39351.0
2023-04-05 11:05:00,86.11,86.11,86.06,86.09,12487.0,76.8534,76.8534,76.8088,76.8355,12487.0
2023-04-05 11:10:00,86.09,86.11,86.08,86.08,10008.0,76.8355,76.8534,76.8266,76.8266,10008.0
2023-04-05 11:15:00,86.07,86.11,86.07,86.1,19658.0,76.8177,76.8534,76.8177,76.8445,19658.0
2023-04-05 11:20:00,86.1,86.15,86.09,86.13,14382.0,76.8445,76.8891,76.8355,76.8712,14382.0
2023-04-05 11:25:00,86.14,86.16,86.11,86.12,44178.0,76.8802,76.898,76.8534,76.8623,44178.0
2023-04-05 11:30:00,86.12,86.16,86.12,86.13,7014.0,76.8623,76.898,76.8623,76.8712,7014.0
2023-04-05 11:35:00,86.13,86.13,86.1,86.11,12451.0,76.8712,76.8712,76.8445,76.8534,12451.0
2023-04-05 11:40:00,86.1,86.14,86.1,86.14,21271.0,76.8445,76.8802,76.8445,76.8802,21271.0
2023-04-05 11:45:00,86.16,86.2,86.15,86.16,23870.0,76.898,76.9337,76.8891,76.898,23870.0
2023-04-05 11:50:00,86.16,86.17,86.13,86.14,21576.0,76.898,76.9069,76.8712,76.8802,21576.0
2023-04-05 11:55:00,86.13,86.17,86.12,86.17,7706.0,76.8712,76.9069,76.8623,76.9069,7706.0
2023-04-05 12:00:00,86.17,86.17,86.14,86.16,8698.0,76.9069,76.9069,76.8802,76.898,8698.0
2023-04-05 12:05:00,86.16,86.16,86.1,86.11,52796.0,76.898,76.898,76.8445,76.8534,52796.0
2023-04-05 12:10:00,86.1,86.13,86.07,86.1,80546.0,76.8445,76.8712,76.8177,76.8445,80546.0
2023-04-05 12:15:00,86.1,86.11,86.07,86.09,25228.0,76.8445,76.8534,76.8177,76.8355,25228.0
2023-04-05 12:20:00,86.09,86.09,86.05,86.06,26479.0,76.8355,76.8355,76.7998,76.8088,26479.0
2023-04-05 12:25:00,86.07,86.09,86.06,86.08,31009.0,76.8177,76.8355,76.8088,76.8266,31009.0
2023-04-05 12:30:00,86.07,86.09,86.06,86.07,32156.0,76.8177,76.8355,76.8088,76.8177,32156.0
2023-04-05 12:35:00,86.06,86.08,86.03,86.04,53922.0,76.8088,76.8266,76.782,76.7909,53922.0
2023-04-05 12:40:00,86.05,86.07,86.02,86.03,58763.0,76.7998,76.8177,76.7731,76.782,58763.0
2023-04-05 12:45:00,86.03,86.04,86.0,86.02,37799.0,76.782,76.7909,76.7552,76.7731,37799.0
2023-04-05 12:50:00,86.02,86.03,86.0,86.03,24298.0,76.7731,76.782,76.7552,76.782,24298.0
2023-04-05 12:55:00,86.03,86.04,86.02,86.02,10401.0,76.782,76.7909,76.7731,76.7731,10401.0
2023-04-05 13:00:00,86.03,86.04,86.0,86.04,17804.0,76.782,76.7909,76.7552,76.7909,17804.0
2023-04-05 13:05:00,86.05,86.07,86.04,86.05,24957.0,76.7998,76.8177,76.7909,76.7998,24957.0
2023-04-05 13:10:00,86.05,86.06,86.03,86.05,14331.0,76.7998,76.8088,76.782,76.7998,14331.0
2023-04-05 13:15:00,86.05,86.08,86.05,86.06,30287.0,76.7998,76.8266,76.7998,76.8088,30287.0
2023-04-05 13:20:00,86.07,86.09,86.07,86.08,21668.0,76.8177,76.8355,76.8177,76.8266,21668.0
2023-04-05 13:25:00,86.08,86.08,86.05,86.07,9282.0,76.8266,76.8266,76.7998,76.8177,9282.0
2023-04-05 13:30:00,86.08,86.09,86.06,86.06,7842.0,76.8266,76.8355,76.8088,76.8088,7842.0
2023-04-05 13:35:00,86.06,86.08,86.06,86.07,13409.0,76.8088,76.8266,76.8088,76.8177,13409.0
2023-04-05 13:40:00,86.07,86.09,86.06,86.09,8891.0,76.8177,76.8355,76.8088,76.8355,8891.0
2023-04-05 13:45:00,86.09,86.09,86.06,86.09,19632.0,76.8355,76.8355,76.8088,76.8355,19632.0
2023-04-05 13:50:00,86.09,86.09,86.08,86.09,15765.0,76.8355,76.8355,76.8266,76.8355,15765.0
2023-04-05 13:55:00,86.09,86.11,86.08,86.11,18577.0,76.8355,76.8534,76.8266,76.8534,18577.0
2023-04-05 14:00:00,86.11,86.18,86.11,86.17,128770.0,76.8534,76.9159,76.8534,76.9069,128770.0
2023-04-05 14:05:00,86.17,86.18,86.15,86.17,75097.0,76.9069,76.9159,76.8891,76.9069,75097.0
2023-04-05 14:10:00,86.16,86.18,86.16,86.17,33797.0,76.898,76.9159,76.898,76.9069,33797.0
2023-04-05 14:15:00,86.17,86.21,86.16,86.21,59145.0,76.9069,76.9426,76.898,76.9426,59145.0
2023-04-05 14:20:00,86.21,86.21,86.19,86.21,44388.0,76.9426,76.9426,76.9248,76.9426,44388.0
2023-04-05 14:25:00,86.22,86.24,86.2,86.24,120445.0,76.9516,76.9694,76.9337,76.9694,120445.0
2023-04-05 14:30:00,86.23,86.28,86.23,86.28,84988.0,76.9605,77.0051,76.9605,77.0051,84988.0
2023-04-05 14:35:00,86.28,86.28,86.26,86.28,48535.0,77.0051,77.0051,76.9873,77.0051,48535.0
2023-04-05 14:40:00,86.28,86.28,86.23,86.24,31542.0,77.0051,77.0051,76.9605,76.9694,31542.0
2023-04-05 14:45:00,86.24,86.26,86.24,86.25,28807.0,76.9694,76.9873,76.9694,76.9783,28807.0
2023-04-05 14:50:00,86.25,86.25,86.24,86.25,4530.0,76.9783,76.9783,76.9694,76.9783,4530.0
2023-04-05 14:55:00,86.26,86.27,86.23,86.25,78083.0,76.9873,76.9962,76.9605,76.9783,78083.0
2023-04-05 15:00:00,86.24,86.25,86.21,86.21,10388.0,76.9694,76.9783,76.9426,76.9426,10388.0
2023-04-05 15:05:00,86.21,86.22,86.16,86.16,67021.0,76.9426,76.9516,76.898,76.898,67021.0
2023-04-05 15:10:00,86.16,86.16,86.1,86.11,14997.0,76.898,76.898,76.8445,76.8534,14997.0
2023-04-05 15:15:00,86.11,86.11,86.09,86.09,16410.0,76.8534,76.8534,76.8355,76.8355,16410.0
2023-04-05 15:20:00,86.1,86.1,86.08,86.09,17198.0,76.8445,76.8445,76.8266,76.8355,17198.0
2023-04-05 15:25:00,86.08,86.1,86.07,86.09,14349.0,76.8266,76.8445,76.8177,76.8355,14349.0
2023-04-05 15:30:00,86.1,86.12,86.09,86.12,7914.0,76.8445,76.8623,76.8355,76.8623,7914.0
2023-04-05 15:35:00,86.12,86.17,86.12,86.16,67961.0,76.8623,76.9069,76.8623,76.898,67961.0
2023-04-05 15:40:00,86.16,86.18,86.14,86.16,83714.0,76.898,76.9159,76.8802,76.898,83714.0
2023-04-05 15:45:00,86.16,86.17,86.13,86.17,17881.0,76.898,76.9069,76.8712,76.9069,17881.0
2023-04-05 15:50:00,86.17,86.19,86.15,86.18,81169.0,76.9069,76.9248,76.8891,76.9159,81169.0
2023-04-05 15:55:00,86.17,86.18,86.15,86.17,86356.0,76.9069,76.9159,76.8891,76.9069,86356.0
2023-04-06 09:30:00,86.19,86.24,86.18,86.19,85619.0,76.9248,76.9694,76.9159,76.9248,85619.0
2023-04-06 09:35:00,86.19,86.22,86.13,86.13,250446.0,76.9248,76.9516,76.8712,76.8712,250446.0
2023-04-06 09:40:00,86.13,86.15,86.09,86.1,74355.0,76.8712,76.8891,76.8355,76.8445,74355.0
2023-04-06 09:45:00,86.1,86.11,86.04,86.05,112736.0,76.8445,76.8534,76.7909,76.7998,112736.0
2023-04-06 09:50:00,86.05,86.11,86.04,86.06,109997.0,76.7998,76.8534,76.7909,76.8088,109997.0
2023-04-06 09:55:00,86.05,86.06,86.02,86.05,19390.0,76.7998,76.8088,76.7731,76.7998,19390.0
2023-04-06 10:00:00,86.04,86.08,86.04,86.05,97804.0,76.7909,76.8266,76.7909,76.7998,97804.0
2023-04-06 10:05:00,86.05,86.1,86.05,86.08,110753.0,76.7998,76.8445,76.7998,76.8266,110753.0
2023-04-06 10:10:00,86.09,86.15,86.08,86.15,84194.0,76.8355,76.8891,76.8266,76.8891,84194.0
2023-04-06 10:15:00,86.15,86.15,86.11,86.11,27691.0,76.8891,76.8891,76.8534,76.8534,27691.0
2023-04-06 10:20:00,86.12,86.12,86.1,86.11,36139.0,76.8623,76.8623,76.8445,76.8534,36139.0
2023-04-06 10:25:00,86.11,86.15,86.1,86.15,28094.0,76.8534,76.8891,76.8445,76.8891,28094.0
2023-04-06 10:30:00,86.15,86.19,86.14,86.19,29541.0,76.8891,76.9248,76.8802,76.9248,29541.0
2023-04-06 10:35:00,86.19,86.2,86.16,86.18,23750.0,76.9248,76.9337,76.898,76.9159,23750.0
2023-04-06 10:40:00,86.18,86.18,86.13,86.15,15940.0,76.9159,76.9159,76.8712,76.8891,15940.0
2023-04-06 10:45:00,86.15,86.16,86.12,86.13,95403.0,76.8891,76.898,76.8623,76.8712,95403.0
2023-04-06 10:50:00,86.13,86.16,86.11,86.13,49921.0,76.8712,76.898,76.8534,76.8712,49921.0
2023-04-06 10:55:00,86.13,86.19,86.13,86.19,12316.0,76.8712,76.9248,76.8712,76.9248,12316.0
2023-04-06 11:00:00,86.18,86.2,86.17,86.19,25601.0,76.9159,76.9337,76.9069,76.9248,25601.0
2023-04-06 11:05:00,86.19,86.19,86.12,86.13,12420.0,76.9248,76.9248,76.8623,76.8712,12420.0
2023-04-06 11:10:00,86.13,86.14,86.11,86.12,20733.0,76.8712,76.8802,76.8534,76.8623,20733.0
2023-04-06 11:15:00,86.13,86.14,86.12,86.12,14794.0,76.8712,76.8802,76.8623,76.8623,14794.0
2023-04-06 11:20:00,86.12,86.12,86.08,86.09,13940.0,76.8623,76.8623,76.8266,76.8355,13940.0
2023-04-06 11:25:00,86.09,86.09,86.08,86.09,17057.0,76.8355,76.8355,76.8266,76.8355,17057.0
2023-04-06 11:30:00,86.08,86.1,86.07,86.09,23618.0,76.8266,76.8445,76.8177,76.8355,23618.0
2023-04-06 11:35:00,86.09,86.11,86.08,86.11,26264.0,76.8355,76.8534,76.8266,76.8534,26264.0
2023-04-06 11:40:00,86.11,86.11,86.09,86.11,14535.0,76.8534,76.8534,76.8355,76.8534,14535.0
2023-04-06 11:45:00,86.11,86.14,86.09,86.13,49806.0,76.8534,76.8802,76.8355,76.8712,49806.0
2023-04-06 11:50:00,86.13,86.13,86.08,86.09,127089.0,76.8712,76.8712,76.8266,76.8355,127089.0
2023-04-06 11:55:00,86.09,86.11,86.09,86.09,12498.0,76.8355,76.8534,76.8355,76.8355,12498.0
2023-04-06 12:00:00,86.1,86.13,86.1,86.12,8067.0,76.8445,76.8712,76.8445,76.8623,8067.0
2023-04-06 12:05:00,86.13,86.15,86.12,86.15,21444.0,76.8712,76.8891,76.8623,76.8891,21444.0
2023-04-06 12:10:00,86.15,86.17,86.14,86.17,12442.0,76.8891,76.9069,76.8802,76.9069,12442.0
2023-04-06 12:15:00,86.17,86.18,86.15,86.17,61525.0,76.9069,76.9159,76.8891,76.9069,61525.0
2023-04-06 12:20:00,86.17,86.18,86.15,86.17,15476.0,76.9069,76.9159,76.8891,76.9069,15476.0
2023-04-06 12:25:00,86.17,86.18,86.17,86.17,10545.0,76.9069,76.9159,76.9069,76.9069,10545.0
2023-04-06 12:30:00,86.18,86.19,86.17,86.19,11446.0,76.9159,76.9248,76.9069,76.9248,11446.0
2023-04-06 12:35:00,86.19,86.19,86.17,86.18,14170.0,76.9248,76.9248,76.9069,76.9159,14170.0
2023-04-06 12:40:00,86.18,86.2,86.18,86.2,22534.0,76.9159,76.9337,76.9159,76.9337,22534.0
2023-04-06 12:45:00,86.2,86.21,86.18,86.18,26422.0,76.9337,76.9426,76.9159,76.9159,26422.0
2023-04-06 12:50:00,86.19,86.21,86.18,86.2,18412.0,76.9248,76.9426,76.9159,76.9337,18412.0
2023-04-06 12:55:00,86.2,86.2,86.19,86.2,9754.0,76.9337,76.9337,76.9248,76.9337,9754.0
2023-04-06 13:00:00,86.2,86.22,86.2,86.22,6473.0,76.9337,76.9516,76.9337,76.9516,6473.0
2023-04-06 13:05:00,86.22,86.22,86.19,86.2,20198.0,76.9516,76.9516,76.9248,76.9337,20198.0
2023-04-06 13:10:00,86.19,86.2,86.19,86.2,16753.0,76.9248,76.9337,76.9248,76.9337,16753.0
2023-04-06 13:15:00,86.2,86.22,86.19,86.21,32593.0,76.9337,76.9516,76.9248,76.9426,32593.0
2023-04-06 13:20:00,86.22,86.22,86.21,86.22,11481.0,76.9516,76.9516,76.9426,76.9516,11481.0
2023-04-06 13:25:00,86.22,86.22,86.19,86.2,7390.0,76.9516,76.9516,76.9248,76.9337,7390.0
2023-04-06 13:30:00,86.2,86.2,86.16,86.16,16349.0,76.9337,76.9337,76.898,76.898,16349.0
2023-04-06 13:35:00,86.17,86.19,86.17,86.19,16985.0,76.9069,76.9248,76.9069,76.9248,16985.0
2023-04-06 13:40:00,86.19,86.2,86.17,86.18,37821.0,76.9248,76.9337,76.9069,76.9159,37821.0
2023-04-06 13:45:00,86.17,86.18,86.15,86.16,8837.0,76.9069,76.9159,76.8891,76.898,8837.0
2023-04-06 13:50:00,86.16,86.18,86.15,86.16,17895.0,76.898,76.9159,76.8891,76.898,17895.0
2023-04-06 13:55:00,86.15,86.16,86.13,86.14,11793.0,76.8891,76.898,76.8712,76.8802,11793.0
2023-04-06 14:00:00,86.14,86.15,86.12,86.13,16970.0,76.8802,76.8891,76.8623,76.8712,16970.0
2023-04-06 14:05:00,86.12,86.16,86.12,86.16,11548.0,76.8623,76.898,76.8623,76.898,11548.0
2023-04-06 14:10:00,86.15,86.16,86.14,86.14,9727.0,76.8891,76.898,76.8802,76.8802,9727.0
2023-04-06 14:15:00,86.14,86.16,86.14,86.14,13128.0,76.8802,76.898,76.8802,76.8802,13128.0
2023-04-06 14:20:00,86.14,86.15,86.12,86.14,18377.0,76.8802,76.8891,76.8623,76.8802,18377.0
2023-04-06 14:25:00,86.14,86.14,86.1,86.1,8023.0,76.8802,76.8802,76.8445,76.8445,8023.0
2023-04-06 14:30:00,86.11,86.12,86.1,86.12,15163.0,76.8534,76.8623,76.8445,76.8623,15163.0
2023-04-06 14:35:00,86.12,86.14,86.11,86.12,21422.0,76.8623,76.8802,76.8534,76.8623,21422.0
2023-04-06 14:40:00,86.12,86.14,86.11,86.13,12192.0,76.8623,76.8802,76.8534,76.8712,12192.0
2023-04-06 14:45:00,86.14,86.15,86.13,86.13,20776.0,76.8802,76.8891,76.8712,76.8712,20776.0
2023-04-06 14:50:00,86.14,86.17,86.13,86.16,11237.0,76.8802,76.9069,76.8712,76.898,11237.0
2023-04-06 14:55:00,86.17,86.17,86.14,86.15,28093.0,76.9069,76.9069,76.8802,76.8891,28093.0
2023-04-06 15:00:00,86.15,86.15,86.11,86.14,9606.0,76.8891,76.8891,76.8534,76.8802,9606.0
2023-04-06 15:05:00,86.13,86.15,86.13,86.15,11656.0,76.8712,76.8891,76.8712,76.8891,11656.0
2023-04-06 15:10:00,86.14,86.15,86.14,86.14,10846.0,76.8802,76.8891,76.8802,76.8802,10846.0
2023-04-06 15:15:00,86.14,86.14,86.11,86.13,15692.0,76.8802,76.8802,76.8534,76.8712,15692.0
2023-04-06 15:20:00,86.12,86.13,86.12,86.13,13337.0,76.8623,76.8712,76.8623,76.8712,13337.0
2023-04-06 15:25:00,86.13,86.13,86.11,86.12,19108.0,76.8712,76.8712,76.8534,76.8623,19108.0
2023-04-06 15:30:00,86.12,86.12,86.07,86.09,25259.0,76.8623,76.8623,76.8177,76.8355,25259.0
2023-04-06 15:35:00,86.1,86.11,86.08,86.08,40632.0,76.8445,76.8534,76.8266,76.8266,40632.0
2023-04-06 15:40:00,86.08,86.1,86.07,86.09,18678.0,76.8266,76.8445,76.8177,76.8355,18678.0
2023-04-06 15:45:00,86.09,86.1,86.08,86.1,64710.0,76.8355,76.8445,76.8266,76.8445,64710.0
2023-04-06 15:50:00,86.1,86.1,86.08,86.08,94019.0,76.8445,76.8445,76.8266,76.8266,94019.0
2023-04-06 15:55:00,86.08,86.1,86.07,86.07,109612.0,76.8266,76.8445,76.8177,76.8177,109612.0
2023-04-10 09:30:00,85.64,85.68,85.59,85.61,31930.0,76.4339,76.4696,76.3893,76.4071,31930.0
2023-04-10 09:35:00,85.63,85.67,85.58,85.63,313712.0,76.425,76.4607,76.3804,76.425,313712.0
2023-04-10 09:40:00,85.63,85.64,85.6,85.61,38007.0,76.425,76.4339,76.3982,76.4071,38007.0
2023-04-10 09:45:00,85.6,85.63,85.51,85.51,57161.0,76.3982,76.425,76.3179,76.3179,57161.0
2023-04-10 09:50:00,85.51,85.53,85.48,85.49,33481.0,76.3179,76.3357,76.2911,76.3,33481.0
2023-04-10 09:55:00,85.49,85.51,85.45,85.51,50985.0,76.3,76.3179,76.2643,76.3179,50985.0
2023-04-10 10:00:00,85.51,85.56,85.49,85.56,41137.0,76.3179,76.3625,76.3,76.3625,41137.0
2023-04-10 10:05:00,85.55,85.56,85.48,85.53,15267.0,76.3536,76.3625,76.2911,76.3357,15267.0
2023-04-10 10:10:00,85.53,85.53,85.48,85.51,110999.0,76.3357,76.3357,76.2911,76.3179,110999.0
2023-04-10 10:15:00,85.51,85.57,85.51,85.55,53581.0,76.3179,76.3714,76.3179,76.3536,53581.0
2023-04-10 10:20:00,85.55,85.56,85.53,85.53,22547.0,76.3536,76.3625,76.3357,76.3357,22547.0
2023-04-10 10:25:00,85.54,85.57,85.52,85.52,21069.0,76.3447,76.3714,76.3268,76.3268,21069.0
2023-04-10 10:30:00,85.52,85.53,85.48,85.51,50484.0,76.3268,76.3357,76.2911,76.3179,50484.0
2023-04-10 10:35:00,85.5,85.52,85.47,85.49,16725.0,76.309,76.3268,76.2822,76.3,16725.0
2023-04-10 10:40:00,85.49,85.51,85.48,85.51,61845.0,76.3,76.3179,76.2911,76.3179,61845.0
2023-04-10 10:45:00,85.51,85.51,85.48,85.49,34497.0,76.3179,76.3179,76.2911,76.3,34497.0
2023-04-10 10:50:00,85.49,85.51,85.48,85.5,46169.0,76.3,76.3179,76.2911,76.309,46169.0
2023-04-10 10:55:00,85.49,85.52,85.49,85.52,16820.0,76.3,76.3268,76.3,76.3268,16820.0
2023-04-10 11:00:00,85.52,85.55,85.51,85.53,37424.0,76.3268,76.3536,76.3179,76.3357,37424.0
2023-04-10 11:05:00,85.53,85.55,85.51,85.54,15354.0,76.3357,76.3536,76.3179,76.3447,15354.0
2023-04-10 11:10:00,85.54,85.54,85.52,85.54,27182.0,76.3447,76.3447,76.3268,76.3447,27182.0
2023-04-10 11:15:00,85.54,85.56,85.53,85.55,31030.0,76.3447,76.3625,76.3357,76.3536,31030.0
2023-04-10 11:20:00,85.55,85.59,85.54,85.57,29118.0,76.3536,76.3893,76.3447,76.3714,29118.0
2023-04-10 11:25:00,85.58,85.59,85.56,85.58,10792.0,76.3804,76.3893,76.3625,76.3804,10792.0
2023-04-10 11:30:00,85.58,85.59,85.56,85.57,7857.0,76.3804,76.3893,76.3625,76.3714,7857.0
2023-04-10 11:35:00,85.56,85.61,85.56,85.59,67202.0,76.3625,76.4071,76.3625,76.3893,67202.0
2023-04-10 11:40:00,85.59,85.59,85.55,85.55,12631.0,76.3893,76.3893,76.3536,76.3536,12631.0
2023-04-10 11:45:00,85.56,85.58,85.52,85.56,11606.0,76.3625,76.3804,76.3268,76.3625,11606.0
2023-04-10 11:50:00,85.55,85.55,85.53,85.53,19015.0,76.3536,76.3536,76.3357,76.3357,19015.0
2023-04-10 11:55:00,85.53,85.55,85.51,85.52,21733.0,76.3357,76.3536,76.3179,76.3268,21733.0
2023-04-10 12:00:00,85.52,85.53,85.48,85.5,22105.0,76.3268,76.3357,76.2911,76.309,22105.0
2023-04-10 12:05:00,85.49,85.51,85.47,85.5,16993.0,76.3,76.3179,76.2822,76.309,16993.0
2023-04-10 12:10:00,85.5,85.51,85.48,85.48,6422.0,76.309,76.3179,76.2911,76.2911,6422.0
2023-04-10 12:15:00,85.48,85.5,85.48,85.49,12139.0,76.2911,76.309,76.2911,76.3,12139.0
2023-04-10 12:20:00,85.5,85.53,85.47,85.5,63662.0,76.309,76.3357,76.2822,76.309,63662.0
2023-04-10 12:25:00,85.49,85.52,85.49,85.49,15682.0,76.3,76.3268,76.3,76.3,15682.0
2023-04-10 12:30:00,85.49,85.5,85.46,85.5,8885.0,76.3,76.309,76.2733,76.309,8885.0
2023-04-10 12:35:00,85.5,85.59,85.49,85.59,10700.0,76.309,76.3893,76.3,76.3893,10700.0
2023-04-10 12:40:00,85.58,85.6,85.57,85.58,15831.0,76.3804,76.3982,76.3714,76.3804,15831.0
2023-04-10 12:45:00,85.58,85.64,85.58,85.64,45501.0,76.3804,76.4339,76.3804,76.4339,45501.0
2023-04-10 12:50:00,85.65,85.65,85.63,85.65,61701.0,76.4428,76.4428,76.425,76.4428,61701.0
2023-04-10 12:55:00,85.64,85.66,85.64,85.66,31761.0,76.4339,76.4518,76.4339,76.4518,31761.0
2023-04-10 13:00:00,85.66,85.69,85.65,85.68,58250.0,76.4518,76.4785,76.4428,76.4696,58250.0
2023-04-10 13:05:00,85.67,85.69,85.66,85.67,16778.0,76.4607,76.4785,76.4518,76.4607,16778.0
2023-04-10 13:10:00,85.68,85.68,85.65,85.67,5220.0,76.4696,76.4696,76.4428,76.4607,5220.0
2023-04-10 13:15:00,85.67,85.69,85.66,85.67,10036.0,76.4607,76.4785,76.4518,76.4607,10036.0
2023-04-10 13:20:00,85.67,85.69,85.65,85.65,11383.0,76.4607,76.4785,76.4428,76.4428,11383.0
2023-04-10 13:25:00,85.66,85.68,85.65,85.67,7714.0,76.4518,76.4696,76.4428,76.4607,7714.0
2023-04-10 13:30:00,85.68,85.7,85.67,85.67,14315.0,76.4696,76.4875,76.4607,76.4607,14315.0
2023-04-10 13:35:00,85.67,85.68,85.65,85.65,12548.0,76.4607,76.4696,76.4428,76.4428,12548.0
2023-04-10 13:40:00,85.66,85.66,85.63,85.66,16415.0,76.4518,76.4518,76.425,76.4518,16415.0
2023-04-10 13:45:00,85.66,85.66,85.62,85.64,27804.0,76.4518,76.4518,76.4161,76.4339,27804.0
2023-04-10 13:50:00,85.64,85.64,85.63,85.64,4551.0,76.4339,76.4339,76.425,76.4339,4551.0
2023-04-10 13:55:00,85.63,85.64,85.63,85.64,7844.0,76.425,76.4339,76.425,76.4339,7844.0
2023-04-10 14:00:00,85.64,85.65,85.63,85.65,6949.0,76.4339,76.4428,76.425,76.4428,6949.0
2023-04-10 14:05:00,85.65,85.66,85.64,85.65,5822.0,76.4428,76.4518,76.4339,76.4428,5822.0
2023-04-10 14:10:00,85.64,85.66,85.63,85.63,26679.0,76.4339,76.4518,76.425,76.425,26679.0
2023-04-10 14:15:00,85.64,85.66,85.63,85.63,25787.0,76.4339,76.4518,76.425,76.425,25787.0
2023-04-10 14:20:00,85.63,85.66,85.63,85.66,17430.0,76.425,76.4518,76.425,76.4518,17430.0
2023-04-10 14:25:00,85.65,85.65,85.62,85.64,14396.0,76.4428,76.4428,76.4161,76.4339,14396.0
2023-04-10 14:30:00,85.64,85.65,85.63,85.65,13790.0,76.4339,76.4428,76.425,76.4428,13790.0
2023-04-10 14:35:00,85.65,85.65,85.64,85.65,7989.0,76.4428,76.4428,76.4339,76.4428,7989.0
2023-04-10 14:40:00,85.65,85.65,85.6,85.62,23049.0,76.4428,76.4428,76.3982,76.4161,23049.0
2023-04-10 14:45:00,85.62,85.64,85.61,85.63,7423.0,76.4161,76.4339,76.4071,76.425,7423.0
2023-04-10 14:50:00,85.62,85.64,85.62,85.63,9016.0,76.4161,76.4339,76.4161,76.425,9016.0
2023-04-10 14:55:00,85.63,85.67,85.63,85.65,9231.0,76.425,76.4607,76.425,76.4428,9231.0
2023-04-10 15:00:00,85.65,85.68,85.63,85.66,16588.0,76.4428,76.4696,76.425,76.4518,16588.0
2023-04-10 15:05:00,85.66,85.67,85.65,85.65,7108.0,76.4518,76.4607,76.4428,76.4428,7108.0
2023-04-10 15:10:00,85.66,85.66,85.63,85.64,11706.0,76.4518,76.4518,76.425,76.4339,11706.0
2023-04-10 15:15:00,85.65,85.69,85.65,85.69,10463.0,76.4428,76.4785,76.4428,76.4785,10463.0
2023-04-10 15:20:00,85.69,85.69,85.68,85.68,6948.0,76.4785,76.4785,76.4696,76.4696,6948.0
2023-04-10 15:25:00,85.69,85.71,85.68,85.7,13109.0,76.4785,76.4964,76.4696,76.4875,13109.0
2023-04-10 15:30:00,85.7,85.71,85.67,85.69,12449.0,76.4875,76.4964,76.4607,76.4785,12449.0
2023-04-10 15:35:00,85.68,85.7,85.68,85.69,8023.0,76.4696,76.4875,76.4696,76.4785,8023.0
2023-04-10 15:40:00,85.68,85.7,85.68,85.68,56761.0,76.4696,76.4875,76.4696,76.4696,56761.0
2023-04-10 15:45:00,85.69,85.7,85.68,85.69,30515.0,76.4785,76.4875,76.4696,76.4785,30515.0
2023-04-10 15:50:00,85.69,85.69,85.66,85.67,67919.0,76.4785,76.4785,76.4518,76.4607,67919.0
2023-04-10 15:55:00,85.66,85.69,85.64,85.64,119488.0,76.4518,76.4785,76.4339,76.4339,119488.0
2023-04-11 09:30:00,85.85,85.87,85.74,85.81,66945.0,76.6213,76.6392,76.5232,76.5856,66945.0
2023-04-11 09:35:00,85.8,85.82,85.73,85.74,71227.0,76.5767,76.5946,76.5142,76.5232,71227.0
2023-04-11 09:40:00,85.74,85.74,85.69,85.7,85407.0,76.5232,76.5232,76.4785,76.4875,85407.0
2023-04-11 09:45:00,85.71,85.78,85.69,85.75,113839.0,76.4964,76.5589,76.4785,76.5321,113839.0
2023-04-11 09:50:00,85.75,85.8,85.73,85.77,113107.0,76.5321,76.5767,76.5142,76.5499,113107.0
2023-04-11 09:55:00,85.78,85.8,85.77,85.79,15672.0,76.5589,76.5767,76.5499,76.5678,15672.0
2023-04-11 10:00:00,85.79,85.79,85.74,85.74,40340.0,76.5678,76.5678,76.5232,76.5232,40340.0
2023-04-11 10:05:00,85.74,85.8,85.74,85.78,31014.0,76.5232,76.5767,76.5232,76.5589,31014.0
2023-04-11 10:10:00,85.78,85.81,85.77,85.79,139937.0,76.5589,76.5856,76.5499,76.5678,139937.0
2023-04-11 10:15:00,85.79,85.82,85.78,85.81,31067.0,76.5678,76.5946,76.5589,76.5856,31067.0
2023-04-11 10:20:00,85.81,85.86,85.81,85.86,18852.0,76.5856,76.6303,76.5856,76.6303,18852.0
2023-04-11 10:25:00,85.86,85.87,85.8,85.81,50602.0,76.6303,76.6392,76.5767,76.5856,50602.0
2023-04-11 10:30:00,85.81,85.87,85.8,85.86,185459.0,76.5856,76.6392,76.5767,76.6303,185459.0
2023-04-11 10:35:00,85.87,85.9,85.85,85.87,140779.0,76.6392,76.666,76.6213,76.6392,140779.0
2023-04-11 10:40:00,85.87,85.87,85.84,85.85,19095.0,76.6392,76.6392,76.6124,76.6213,19095.0
2023-04-11 10:45:00,85.84,85.86,85.79,85.81,39289.0,76.6124,76.6303,76.5678,76.5856,39289.0
2023-04-11 10:50:00,85.82,85.82,85.75,85.76,25611.0,76.5946,76.5946,76.5321,76.541,25611.0
2023-04-11 10:55:00,85.77,85.78,85.74,85.78,36684.0,76.5499,76.5589,76.5232,76.5589,36684.0
2023-04-11 11:00:00,85.78,85.78,85.75,85.77,22727.0,76.5589,76.5589,76.5321,76.5499,22727.0
2023-04-11 11:05:00,85.76,85.78,85.76,85.78,16089.0,76.541,76.5589,76.541,76.5589,16089.0
2023-04-11 11:10:00,85.78,85.8,85.78,85.8,20520.0,76.5589,76.5767,76.5589,76.5767,20520.0
2023-04-11 11:15:00,85.8,85.84,85.79,85.83,21325.0,76.5767,76.6124,76.5678,76.6035,21325.0
2023-04-11 11:20:00,85.82,85.82,85.81,85.81,11258.0,76.5946,76.5946,76.5856,76.5856,11258.0
2023-04-11 11:25:00,85.81,85.82,85.79,85.81,32070.0,76.5856,76.5946,76.5678,76.5856,32070.0
2023-04-11 11:30:00,85.8,85.81,85.8,85.81,10946.0,76.5767,76.5856,76.5767,76.5856,10946.0
2023-04-11 11:35:00,85.8,85.8,85.78,85.79,11325.0,76.5767,76.5767,76.5589,76.5678,11325.0
2023-04-11 11:40:00,85.78,85.8,85.73,85.73,27628.0,76.5589,76.5767,76.5142,76.5142,27628.0
2023-04-11 11:45:00,85.73,85.73,85.71,85.72,13961.0,76.5142,76.5142,76.4964,76.5053,13961.0
2023-04-11 11:50:00,85.72,85.74,85.72,85.73,22301.0,76.5053,76.5232,76.5053,76.5142,22301.0
2023-04-11 11:55:00,85.73,85.74,85.69,85.69,23476.0,76.5142,76.5232,76.4785,76.4785,23476.0
2023-04-11 12:00:00,85.7,85.71,85.68,85.71,33618.0,76.4875,76.4964,76.4696,76.4964,33618.0
2023-04-11 12:05:00,85.71,85.73,85.68,85.7,28646.0,76.4964,76.5142,76.4696,76.4875,28646.0
2023-04-11 12:10:00,85.71,85.73,85.67,85.7,162902.0,76.4964,76.5142,76.4607,76.4875,162902.0
2023-04-11 12:15:00,85.7,85.71,85.67,85.69,81111.0,76.4875,76.4964,76.4607,76.4785,81111.0
2023-04-11 12:20:00,85.7,85.71,85.68,85.7,6865.0,76.4875,76.4964,76.4696,76.4875,6865.0
2023-04-11 12:25:00,85.7,85.71,85.69,85.7,6582.0,76.4875,76.4964,76.4785,76.4875,6582.0
2023-04-11 12:30:00,85.7,85.72,85.69,85.7,43290.0,76.4875,76.5053,76.4785,76.4875,43290.0
2023-04-11 12:35:00,85.7,85.71,85.69,85.7,86535.0,76.4875,76.4964,76.4785,76.4875,86535.0
2023-04-11 12:40:00,85.7,85.73,85.7,85.73,37673.0,76.4875,76.5142,76.4875,76.5142,37673.0
2023-04-11 12:45:00,85.72,85.73,85.7,85.73,12030.0,76.5053,76.5142,76.4875,76.5142,12030.0
2023-04-11 12:50:00,85.73,85.73,85.71,85.72,4998.0,76.5142,76.5142,76.4964,76.5053,4998.0
2023-04-11 12:55:00,85.72,85.73,85.71,85.72,5386.0,76.5053,76.5142,76.4964,76.5053,5386.0
2023-04-11 13:00:00,85.73,85.75,85.72,85.74,49330.0,76.5142,76.5321,76.5053,76.5232,49330.0
2023-04-11 13:05:00,85.73,85.74,85.7,85.7,16758.0,76.5142,76.5232,76.4875,76.4875,16758.0
2023-04-11 13:10:00,85.7,85.71,85.67,85.68,8306.0,76.4875,76.4964,76.4607,76.4696,8306.0
2023-04-11 13:15:00,85.69,85.7,85.67,85.69,5606.0,76.4785,76.4875,76.4607,76.4785,5606.0
2023-04-11 13:20:00,85.7,85.71,85.69,85.7,20391.0,76.4875,76.4964,76.4785,76.4875,20391.0
2023-04-11 13:25:00,85.7,85.73,85.7,85.73,13729.0,76.4875,76.5142,76.4875,76.5142,13729.0
2023-04-11 13:30:00,85.73,85.76,85.72,85.75,91565.0,76.5142,76.541,76.5053,76.5321,91565.0
2023-04-11 13:35:00,85.75,85.78,85.74,85.77,11371.0,76.5321,76.5589,76.5232,76.5499,11371.0
2023-04-11 13:40:00,85.77,85.77,85.76,85.77,15399.0,76.5499,76.5499,76.541,76.5499,15399.0
2023-04-11 13:45:00,85.77,85.8,85.76,85.8,12847.0,76.5499,76.5767,76.541,76.5767,12847.0
2023-04-11 13:50:00,85.78,85.79,85.77,85.79,8568.0,76.5589,76.5678,76.5499,76.5678,8568.0
2023-04-11 13:55:00,85.78,85.79,85.77,85.79,14699.0,76.5589,76.5678,76.5499,76.5678,14699.0
2023-04-11 14:00:00,85.79,85.79,85.75,85.76,15711.0,76.5678,76.5678,76.5321,76.541,15711.0
2023-04-11 14:05:00,85.76,85.76,85.74,85.75,7456.0,76.541,76.541,76.5232,76.5321,7456.0
2023-04-11 14:10:00,85.75,85.76,85.74,85.75,5707.0,76.5321,76.541,76.5232,76.5321,5707.0
2023-04-11 14:15:00,85.76,85.77,85.74,85.76,20498.0,76.541,76.5499,76.5232,76.541,20498.0
2023-04-11 14:20:00,85.77,85.79,85.76,85.77,14059.0,76.5499,76.5678,76.541,76.5499,14059.0
2023-04-11 14:25:00,85.77,85.79,85.74,85.75,6045.0,76.5499,76.5678,76.5232,76.5321,6045.0
2023-04-11 14:30:00,85.76,85.79,85.76,85.77,8584.0,76.541,76.5678,76.541,76.5499,8584.0
2023-04-11 14:35:00,85.77,85.79,85.76,85.79,6211.0,76.5499,76.5678,76.541,76.5678,6211.0
2023-04-11 14:40:00,85.79,85.79,85.76,85.77,4920.0,76.5678,76.5678,76.541,76.5499,4920.0
2023-04-11 14:45:00,85.76,85.78,85.76,85.76,16612.0,76.541,76.5589,76.541,76.541,16612.0
2023-04-11 14:50:00,85.76,85.78,85.76,85.77,17937.0,76.541,76.5589,76.541,76.5499,17937.0
2023-04-11 14:55:00,85.77,85.78,85.77,85.78,39575.0,76.5499,76.5589,76.5499,76.5589,39575.0
2023-04-11 15:00:00,85.78,85.78,85.77,85.78,13959.0,76.5589,76.5589,76.5499,76.5589,13959.0
2023-04-11 15:05:00,85.78,85.79,85.77,85.79,16885.0,76.5589,76.5678,76.5499,76.5678,16885.0
2023-04-11 15:10:00,85.79,85.8,85.77,85.79,63502.0,76.5678,76.5767,76.5499,76.5678,63502.0
2023-04-11 15:15:00,85.79,85.81,85.78,85.81,15282.0,76.5678,76.5856,76.5589,76.5856,15282.0
2023-04-11 15:20:00,85.81,85.83,85.8,85.82,16280.0,76.5856,76.6035,76.5767,76.5946,16280.0
2023-04-11 15:25:00,85.82,85.83,85.81,85.83,30421.0,76.5946,76.6035,76.5856,76.6035,30421.0
2023-04-11 15:30:00,85.83,85.83,85.78,85.8,33324.0,76.6035,76.6035,76.5589,76.5767,33324.0
2023-04-11 15:35:00,85.8,85.82,85.79,85.8,22468.0,76.5767,76.5946,76.5678,76.5767,22468.0
2023-04-11 15:40:00,85.8,85.8,85.77,85.78,78849.0,76.5767,76.5767,76.5499,76.5589,78849.0
2023-04-11 15:45:00,85.78,85.78,85.74,85.76,45222.0,76.5589,76.5589,76.5232,76.541,45222.0
2023-04-11 15:50:00,85.76,85.8,85.75,85.76,149946.0,76.541,76.5767,76.5321,76.541,149946.0
2023-04-11 15:55:00,85.76,85.77,85.73,85.74,196629.0,76.541,76.5499,76.5142,76.5232,196629.0
2023-04-12 09:30:00,86.23,86.34,86.12,86.13,194551.0,76.9605,77.0587,76.8623,76.8712,194551.0
2023-04-12 09:35:00,86.13,86.2,86.13,86.17,95039.0,76.8712,76.9337,76.8712,76.9069,95039.0
2023-04-12 09:40:00,86.18,86.19,85.94,85.95,287197.0,76.9159,76.9248,76.7017,76.7106,287197.0
2023-04-12 09:45:00,85.95,86.0,85.93,86.0,283948.0,76.7106,76.7552,76.6927,76.7552,283948.0
2023-04-12 09:50:00,86.0,86.02,85.96,85.99,82300.0,76.7552,76.7731,76.7195,76.7463,82300.0
2023-04-12 09:55:00,85.99,86.03,85.99,86.01,64542.0,76.7463,76.782,76.7463,76.7641,64542.0
2023-04-12 10:00:00,86.01,86.02,85.95,86.02,52052.0,76.7641,76.7731,76.7106,76.7731,52052.0
2023-04-12 10:05:00,86.0,86.08,85.98,86.06,21088.0,76.7552,76.8266,76.7374,76.8088,21088.0
2023-04-12 10:10:00,86.07,86.07,86.03,86.04,38222.0,76.8177,76.8177,76.782,76.7909,38222.0
2023-04-12 10:15:00,86.04,86.05,85.99,86.0,38571.0,76.7909,76.7998,76.7463,76.7552,38571.0
2023-04-12 10:20:00,86.0,86.02,85.99,86.01,39409.0,76.7552,76.7731,76.7463,76.7641,39409.0
2023-04-12 10:25:00,86.01,86.01,85.92,85.93,73013.0,76.7641,76.7641,76.6838,76.6927,73013.0
2023-04-12 10:30:00,85.92,85.93,85.78,85.78,121952.0,76.6838,76.6927,76.5589,76.5589,121952.0
2023-04-12 10:35:00,85.78,85.79,85.73,85.77,124399.0,76.5589,76.5678,76.5142,76.5499,124399.0
2023-04-12 10:40:00,85.75,85.84,85.75,85.81,110904.0,76.5321,76.6124,76.5321,76.5856,110904.0
2023-04-12 10:45:00,85.8,85.88,85.8,85.87,93272.0,76.5767,76.6481,76.5767,76.6392,93272.0
2023-04-12 10:50:00,85.88,85.89,85.79,85.8,76902.0,76.6481,76.657,76.5678,76.5767,76902.0
2023-04-12 10:55:00,85.79,85.8,85.75,85.77,43892.0,76.5678,76.5767,76.5321,76.5499,43892.0
2023-04-12 11:00:00,85.77,85.79,85.75,85.79,73651.0,76.5499,76.5678,76.5321,76.5678,73651.0
2023-04-12 11:05:00,85.79,85.8,85.75,85.8,174172.0,76.5678,76.5767,76.5321,76.5767,174172.0
2023-04-12 11:10:00,85.79,85.8,85.76,85.79,133397.0,76.5678,76.5767,76.541,76.5678,133397.0
2023-04-12 11:15:00,85.79,85.85,85.79,85.84,43500.0,76.5678,76.6213,76.5678,76.6124,43500.0
2023-04-12 11:20:00,85.84,85.87,85.83,85.86,29940.0,76.6124,76.6392,76.6035,76.6303,29940.0
2023-04-12 11:25:00,85.87,85.88,85.85,85.88,31932.0,76.6392,76.6481,76.6213,76.6481,31932.0
2023-04-12 11:30:00,85.88,85.9,85.85,85.85,62055.0,76.6481,76.666,76.6213,76.6213,62055.0
2023-04-12 11:35:00,85.86,85.87,85.82,85.83,39393.0,76.6303,76.6392,76.5946,76.6035,39393.0
2023-04-12 11:40:00,85.83,85.88,85.82,85.87,19604.0,76.6035,76.6481,76.5946,76.6392,19604.0
2023-04-12 11:45:00,85.88,85.94,85.87,85.94,6850.0,76.6481,76.7017,76.6392,76.7017,6850.0
2023-04-12 11:50:00,85.95,85.98,85.93,85.95,17049.0,76.7106,76.7374,76.6927,76.7106,17049.0
2023-04-12 11:55:00,85.94,85.94,85.9,85.9,23579.0,76.7017,76.7017,76.666,76.666,23579.0
2023-04-12 12:00:00,85.89,85.99,85.88,85.98,110882.0,76.657,76.7463,76.6481,76.7374,110882.0
2023-04-12 12:05:00,85.98,86.01,85.96,86.0,77175.0,76.7374,76.7641,76.7195,76.7552,77175.0
2023-04-12 12:10:00,86.0,86.01,85.96,85.99,189248.0,76.7552,76.7641,76.7195,76.7463,189248.0
2023-04-12 12:15:00,86.0,86.03,85.99,86.01,101572.0,76.7552,76.782,76.7463,76.7641,101572.0
2023-04-12 12:20:00,86.0,86.01,85.95,85.96,46222.0,76.7552,76.7641,76.7106,76.7195,46222.0
2023-04-12 12:25:00,85.95,85.98,85.94,85.96,25042.0,76.7106,76.7374,76.7017,76.7195,25042.0
2023-04-12 12:30:00,85.95,85.97,85.93,85.94,4125.0,76.7106,76.7284,76.6927,76.7017,4125.0
2023-04-12 12:35:00,85.93,85.95,85.93,85.94,7294.0,76.6927,76.7106,76.6927,76.7017,7294.0
2023-04-12 12:40:00,85.94,85.94,85.88,85.89,14401.0,76.7017,76.7017,76.6481,76.657,14401.0
2023-04-12 12:45:00,85.89,85.91,85.88,85.9,13347.0,76.657,76.6749,76.6481,76.666,13347.0
2023-04-12 12:50:00,85.9,85.9,85.87,85.9,30811.0,76.666,76.666,76.6392,76.666,30811.0
2023-04-12 12:55:00,85.89,85.92,85.88,85.92,10112.0,76.657,76.6838,76.6481,76.6838,10112.0
2023-04-12 13:00:00,85.92,85.93,85.78,85.83,117604.0,76.6838,76.6927,76.5589,76.6035,117604.0
2023-04-12 13:05:00,85.83,85.86,85.81,85.85,10270.0,76.6035,76.6303,76.5856,76.6213,10270.0
2023-04-12 13:10:00,85.86,85.9,85.85,85.88,7600.0,76.6303,76.666,76.6213,76.6481,7600.0
2023-04-12 13:15:00,85.88,85.9,85.87,85.89,8315.0,76.6481,76.666,76.6392,76.657,8315.0
2023-04-12 13:20:00,85.89,85.9,85.86,85.87,11579.0,76.657,76.666,76.6303,76.6392,11579.0
2023-04-12 13:25:00,85.87,85.91,85.86,85.89,18651.0,76.6392,76.6749,76.6303,76.657,18651.0
2023-04-12 13:30:00,85.9,85.93,85.9,85.92,21178.0,76.666,76.6927,76.666,76.6838,21178.0
2023-04-12 13:35:00,85.92,85.93,85.9,85.91,6778.0,76.6838,76.6927,76.666,76.6749,6778.0
2023-04-12 13:40:00,85.9,85.93,85.9,85.92,6889.0,76.666,76.6927,76.666,76.6838,6889.0
2023-04-12 13:45:00,85.92,85.93,85.91,85.93,19849.0,76.6838,76.6927,76.6749,76.6927,19849.0
2023-04-12 13:50:00,85.93,85.98,85.91,85.97,26156.0,76.6927,76.7374,76.6749,76.7284,26156.0
2023-04-12 13:55:00,85.97,86.03,85.94,85.96,11239.0,76.7284,76.782,76.7017,76.7195,11239.0
2023-04-12 14:00:00,85.97,86.0,85.87,85.96,22005.0,76.7284,76.7552,76.6392,76.7195,22005.0
2023-04-12 14:05:00,85.97,86.04,85.96,85.98,24169.0,76.7284,76.7909,76.7195,76.7374,24169.0
2023-04-12 14:10:00,85.98,86.04,85.96,86.03,9842.0,76.7374,76.7909,76.7195,76.782,9842.0
2023-04-12 14:15:00,86.04,86.08,86.04,86.05,11813.0,76.7909,76.8266,76.7909,76.7998,11813.0
2023-04-12 14:20:00,86.06,86.07,86.04,86.04,2855.0,76.8088,76.8177,76.7909,76.7909,2855.0
2023-04-12 14:25:00,86.03,86.04,85.96,85.97,24423.0,76.782,76.7909,76.7195,76.7284,24423.0
2023-04-12 14:30:00,85.97,85.98,85.95,85.98,27777.0,76.7284,76.7374,76.7106,76.7374,27777.0
2023-04-12 14:35:00,85.98,86.0,85.97,85.97,6791.0,76.7374,76.7552,76.7284,76.7284,6791.0
2023-04-12 14:40:00,85.97,85.99,85.96,85.98,11197.0,76.7284,76.7463,76.7195,76.7374,11197.0
2023-04-12 14:45:00,85.98,85.99,85.92,85.93,11839.0,76.7374,76.7463,76.6838,76.6927,11839.0
2023-04-12 14:50:00,85.93,85.96,85.92,85.95,12968.0,76.6927,76.7195,76.6838,76.7106,12968.0
2023-04-12 14:55:00,85.94,85.98,85.92,85.97,7537.0,76.7017,76.7374,76.6838,76.7284,7537.0
2023-04-12 15:00:00,85.97,85.99,85.96,85.97,121293.0,76.7284,76.7463,76.7195,76.7284,121293.0
2023-04-12 15:05:00,85.97,85.99,85.95,85.95,16499.0,76.7284,76.7463,76.7106,76.7106,16499.0
2023-04-12 15:10:00,85.96,85.97,85.94,85.95,9703.0,76.7195,76.7284,76.7017,76.7106,9703.0
2023-04-12 15:15:00,85.94,85.94,85.91,85.92,28389.0,76.7017,76.7017,76.6749,76.6838,28389.0
2023-04-12 15:20:00,85.92,85.95,85.9,85.92,15522.0,76.6838,76.7106,76.666,76.6838,15522.0
2023-04-12 15:25:00,85.93,85.96,85.93,85.94,31961.0,76.6927,76.7195,76.6927,76.7017,31961.0
2023-04-12 15:30:00,85.94,85.98,85.93,85.95,56003.0,76.7017,76.7374,76.6927,76.7106,56003.0
2023-04-12 15:35:00,85.95,85.97,85.94,85.97,21970.0,76.7106,76.7284,76.7017,76.7284,21970.0
2023-04-12 15:40:00,85.97,85.97,85.95,85.97,42985.0,76.7284,76.7284,76.7106,76.7284,42985.0
2023-04-12 15:45:00,85.96,85.97,85.92,85.92,61312.0,76.7195,76.7284,76.6838,76.6838,61312.0
2023-04-12 15:50:00,85.92,85.96,85.89,85.95,106153.0,76.6838,76.7195,76.657,76.7106,106153.0
2023-04-12 15:55:00,85.95,85.98,85.93,85.97,134269.0,76.7106,76.7374,76.6927,76.7284,134269.0
2023-04-13 09:30:00,86.17,86.22,86.03,86.17,67259.0,76.9069,76.9516,76.782,76.9069,67259.0
2023-04-13 09:35:00,86.15,86.27,86.14,86.24,27070.0,76.8891,76.9962,76.8802,76.9694,27070.0
2023-04-13 09:40:00,86.25,86.28,86.22,86.27,65600.0,76.9783,77.0051,76.9516,76.9962,65600.0
2023-04-13 09:45:00,86.26,86.35,86.25,86.33,81230.0,76.9873,77.0676,76.9783,77.0497,81230.0
2023-04-13 09:50:00,86.33,86.34,86.2,86.22,87025.0,77.0497,77.0587,76.9337,76.9516,87025.0
2023-04-13 09:55:00,86.23,86.25,86.2,86.23,19818.0,76.9605,76.9783,76.9337,76.9605,19818.0
2023-04-13 10:00:00,86.23,86.23,86.17,86.2,53326.0,76.9605,76.9605,76.9069,76.9337,53326.0
2023-04-13 10:05:00,86.21,86.23,86.19,86.21,60990.0,76.9426,76.9605,76.9248,76.9426,60990.0
2023-04-13 10:10:00,86.21,86.23,86.19,86.21,50543.0,76.9426,76.9605,76.9248,76.9426,50543.0
2023-04-13 10:15:00,86.2,86.23,86.19,86.22,43340.0,76.9337,76.9605,76.9248,76.9516,43340.0
2023-04-13 10:20:00,86.22,86.22,86.17,86.17,57055.0,76.9516,76.9516,76.9069,76.9069,57055.0
2023-04-13 10:25:00,86.17,86.19,86.14,86.18,6921.0,76.9069,76.9248,76.8802,76.9159,6921.0
2023-04-13 10:30:00,86.17,86.17,86.11,86.15,35941.0,76.9069,76.9069,76.8534,76.8891,35941.0
2023-04-13 10:35:00,86.15,86.15,86.07,86.07,21268.0,76.8891,76.8891,76.8177,76.8177,21268.0
2023-04-13 10:40:00,86.08,86.1,86.07,86.09,15005.0,76.8266,76.8445,76.8177,76.8355,15005.0
2023-04-13 10:45:00,86.08,86.08,86.03,86.04,66957.0,76.8266,76.8266,76.782,76.7909,66957.0
2023-04-13 10:50:00,86.05,86.06,86.02,86.04,17994.0,76.7998,76.8088,76.7731,76.7909,17994.0
2023-04-13 10:55:00,86.04,86.05,86.01,86.02,23119.0,76.7909,76.7998,76.7641,76.7731,23119.0
2023-04-13 11:00:00,86.02,86.04,86.01,86.04,22085.0,76.7731,76.7909,76.7641,76.7909,22085.0
2023-04-13 11:05:00,86.05,86.06,86.03,86.06,22791.0,76.7998,76.8088,76.782,76.8088,22791.0
2023-04-13 11:10:00,86.05,86.06,86.03,86.05,19046.0,76.7998,76.8088,76.782,76.7998,19046.0
2023-04-13 11:15:00,86.05,86.1,86.04,86.09,38619.0,76.7998,76.8445,76.7909,76.8355,38619.0
2023-04-13 11:20:00,86.09,86.1,86.06,86.06,51982.0,76.8355,76.8445,76.8088,76.8088,51982.0
2023-04-13 11:25:00,86.05,86.06,86.01,86.03,4961.0,76.7998,76.8088,76.7641,76.782,4961.0
2023-04-13 11:30:00,86.03,86.03,86.02,86.03,37644.0,76.782,76.782,76.7731,76.782,37644.0
2023-04-13 11:35:00,86.03,86.06,86.02,86.04,12054.0,76.782,76.8088,76.7731,76.7909,12054.0
2023-04-13 11:40:00,86.04,86.07,86.03,86.06,9411.0,76.7909,76.8177,76.782,76.8088,9411.0
2023-04-13 11:45:00,86.06,86.11,86.06,86.09,9893.0,76.8088,76.8534,76.8088,76.8355,9893.0
2023-04-13 11:50:00,86.09,86.1,86.06,86.07,7343.0,76.8355,76.8445,76.8088,76.8177,7343.0
2023-04-13 11:55:00,86.07,86.1,86.07,86.08,13735.0,76.8177,76.8445,76.8177,76.8266,13735.0
2023-04-13 12:00:00,86.08,86.13,86.07,86.12,37965.0,76.8266,76.8712,76.8177,76.8623,37965.0
2023-04-13 12:05:00,86.13,86.13,86.1,86.1,19039.0,76.8712,76.8712,76.8445,76.8445,19039.0
2023-04-13 12:10:00,86.09,86.11,86.08,86.08,29568.0,76.8355,76.8534,76.8266,76.8266,29568.0
2023-04-13 12:15:00,86.07,86.1,86.07,86.09,20206.0,76.8177,76.8445,76.8177,76.8355,20206.0
2023-04-13 12:20:00,86.09,86.13,86.09,86.12,38658.0,76.8355,76.8712,76.8355,76.8623,38658.0
2023-04-13 12:25:00,86.12,86.12,86.07,86.08,19840.0,76.8623,76.8623,76.8177,76.8266,19840.0
2023-04-13 12:30:00,86.08,86.11,86.08,86.09,6535.0,76.8266,76.8534,76.8266,76.8355,6535.0
2023-04-13 12:35:00,86.09,86.13,86.09,86.12,7560.0,76.8355,76.8712,76.8355,76.8623,7560.0
2023-04-13 12:40:00,86.12,86.13,86.09,86.11,13719.0,76.8623,76.8712,76.8355,76.8534,13719.0
2023-04-13 12:45:00,86.12,86.12,86.09,86.1,7146.0,76.8623,76.8623,76.8355,76.8445,7146.0
2023-04-13 12:50:00,86.1,86.12,86.1,86.11,6260.0,76.8445,76.8623,76.8445,76.8534,6260.0
2023-04-13 12:55:00,86.1,86.13,86.1,86.12,178557.0,76.8445,76.8712,76.8445,76.8623,178557.0
2023-04-13 13:00:00,86.13,86.17,86.12,86.17,33486.0,76.8712,76.9069,76.8623,76.9069,33486.0
2023-04-13 13:05:00,86.17,86.19,86.16,86.19,22430.0,76.9069,76.9248,76.898,76.9248,22430.0
2023-04-13 13:10:00,86.2,86.23,86.2,86.23,52291.0,76.9337,76.9605,76.9337,76.9605,52291.0
2023-04-13 13:15:00,86.23,86.25,86.21,86.21,104563.0,76.9605,76.9783,76.9426,76.9426,104563.0
2023-04-13 13:20:00,86.21,86.21,86.19,86.2,14088.0,76.9426,76.9426,76.9248,76.9337,14088.0
2023-04-13 13:25:00,86.19,86.19,86.14,86.15,44903.0,76.9248,76.9248,76.8802,76.8891,44903.0
2023-04-13 13:30:00,86.15,86.16,86.14,86.15,15250.0,76.8891,76.898,76.8802,76.8891,15250.0
2023-04-13 13:35:00,86.15,86.17,86.14,86.16,32800.0,76.8891,76.9069,76.8802,76.898,32800.0
2023-04-13 13:40:00,86.16,86.18,86.16,86.17,25557.0,76.898,76.9159,76.898,76.9069,25557.0
2023-04-13 13:45:00,86.17,86.2,86.16,86.17,17258.0,76.9069,76.9337,76.898,76.9069,17258.0
2023-04-13 13:50:00,86.17,86.18,86.17,86.17,10961.0,76.9069,76.9159,76.9069,76.9069,10961.0
2023-04-13 13:55:00,86.17,86.18,86.17,86.18,6845.0,76.9069,76.9159,76.9069,76.9159,6845.0
2023-04-13 14:00:00,86.17,86.18,86.13,86.14,12708.0,76.9069,76.9159,76.8712,76.8802,12708.0
2023-04-13 14:05:00,86.14,86.17,86.13,86.15,18851.0,76.8802,76.9069,76.8712,76.8891,18851.0
2023-04-13 14:10:00,86.15,86.16,86.14,86.14,13809.0,76.8891,76.898,76.8802,76.8802,13809.0
2023-04-13 14:15:00,86.14,86.14,86.1,86.1,16927.0,76.8802,76.8802,76.8445,76.8445,16927.0
2023-04-13 14:20:00,86.1,86.11,86.08,86.09,37575.0,76.8445,76.8534,76.8266,76.8355,37575.0
2023-04-13 14:25:00,86.09,86.1,86.07,86.08,37395.0,76.8355,76.8445,76.8177,76.8266,37395.0
2023-04-13 14:30:00,86.08,86.09,86.04,86.05,9595.0,76.8266,76.8355,76.7909,76.7998,9595.0
2023-04-13 14:35:00,86.05,86.05,86.03,86.04,3359.0,76.7998,76.7998,76.782,76.7909,3359.0
2023-04-13 14:40:00,86.03,86.04,86.01,86.01,16040.0,76.782,76.7909,76.7641,76.7641,16040.0
2023-04-13 14:45:00,86.01,86.01,85.99,86.01,20250.0,76.7641,76.7641,76.7463,76.7641,20250.0
2023-04-13 14:50:00,86.01,86.03,86.0,86.02,22387.0,76.7641,76.782,76.7552,76.7731,22387.0
2023-04-13 14:55:00,86.01,86.07,86.01,86.07,43765.0,76.7641,76.8177,76.7641,76.8177,43765.0
2023-04-13 15:00:00,86.07,86.08,86.05,86.08,25142.0,76.8177,76.8266,76.7998,76.8266,25142.0
2023-04-13 15:05:00,86.09,86.11,86.08,86.09,16658.0,76.8355,76.8534,76.8266,76.8355,16658.0
2023-04-13 15:10:00,86.09,86.09,86.07,86.08,61864.0,76.8355,76.8355,76.8177,76.8266,61864.0
2023-04-13 15:15:00,86.08,86.1,86.07,86.09,9454.0,76.8266,76.8445,76.8177,76.8355,9454.0
2023-04-13 15:20:00,86.1,86.13,86.09,86.13,39678.0,76.8445,76.8712,76.8355,76.8712,39678.0
2023-04-13 15:25:00,86.13,86.14,86.12,86.13,48851.0,76.8712,76.8802,76.8623,76.8712,48851.0
2023-04-13 15:30:00,86.12,86.13,86.1,86.11,36264.0,76.8623,76.8712,76.8445,76.8534,36264.0
2023-04-13 15:35:00,86.1,86.12,86.09,86.11,23302.0,76.8445,76.8623,76.8355,76.8534,23302.0
2023-04-13 15:40:00,86.1,86.12,86.1,86.12,18459.0,76.8445,76.8623,76.8445,76.8623,18459.0
2023-04-13 15:45:00,86.12,86.12,86.09,86.09,61192.0,76.8623,76.8623,76.8355,76.8355,61192.0
2023-04-13 15:50:00,86.09,86.11,86.08,86.08,137071.0,76.8355,76.8534,76.8266,76.8266,137071.0
2023-04-13 15:55:00,86.08,86.09,86.05,86.08,155521.0,76.8266,76.8355,76.7998,76.8266,155521.0
2023-04-14 09:30:00,85.89,85.99,85.82,85.85,217549.0,76.657,76.7463,76.5946,76.6213,217549.0
2023-04-14 09:35:00,85.84,85.96,85.83,85.94,123854.0,76.6124,76.7195,76.6035,76.7017,123854.0
2023-04-14 09:40:00,85.94,85.97,85.88,85.95,144474.0,76.7017,76.7284,76.6481,76.7106,144474.0
2023-04-14 09:45:00,85.95,85.99,85.94,85.95,261593.0,76.7106,76.7463,76.7017,76.7106,261593.0
2023-04-14 09:50:00,85.95,86.06,85.94,86.01,178687.0,76.7106,76.8088,76.7017,76.7641,178687.0
2023-04-14 09:55:00,86.02,86.06,86.0,86.05,23089.0,76.7731,76.8088,76.7552,76.7998,23089.0
2023-04-14 10:00:00,86.04,86.04,85.8,85.97,47171.0,76.7909,76.7909,76.5767,76.7284,47171.0
2023-04-14 10:05:00,85.96,85.96,85.82,85.84,192394.0,76.7195,76.7195,76.5946,76.6124,192394.0
2023-04-14 10:10:00,85.86,85.95,85.85,85.9,68337.0,76.6303,76.7106,76.6213,76.666,68337.0
2023-04-14 10:15:00,85.89,85.92,85.83,85.83,65160.0,76.657,76.6838,76.6035,76.6035,65160.0
2023-04-14 10:20:00,85.83,85.88,85.82,85.82,54717.0,76.6035,76.6481,76.5946,76.5946,54717.0
2023-04-14 10:25:00,85.83,85.86,85.81,85.83,73546.0,76.6035,76.6303,76.5856,76.6035,73546.0
2023-04-14 10:30:00,85.83,85.87,85.82,85.83,152181.0,76.6035,76.6392,76.5946,76.6035,152181.0
2023-04-14 10:35:00,85.83,85.85,85.82,85.83,20066.0,76.6035,76.6213,76.5946,76.6035,20066.0
2023-04-14 10:40:00,85.84,85.84,85.77,85.79,37786.0,76.6124,76.6124,76.5499,76.5678,37786.0
2023-04-14 10:45:00,85.8,85.84,85.79,85.81,29174.0,76.5767,76.6124,76.5678,76.5856,29174.0
2023-04-14 10:50:00,85.81,85.85,85.81,85.84,32659.0,76.5856,76.6213,76.5856,76.6124,32659.0
2023-04-14 10:55:00,85.84,85.85,85.8,85.81,26935.0,76.6124,76.6213,76.5767,76.5856,26935.0
2023-04-14 11:00:00,85.8,85.81,85.75,85.77,29563.0,76.5767,76.5856,76.5321,76.5499,29563.0
2023-04-14 11:05:00,85.76,85.78,85.74,85.76,13354.0,76.541,76.5589,76.5232,76.541,13354.0
2023-04-14 11:10:00,85.77,85.81,85.76,85.8,12910.0,76.5499,76.5856,76.541,76.5767,12910.0
2023-04-14 11:15:00,85.8,85.8,85.74,85.77,10896.0,76.5767,76.5767,76.5232,76.5499,10896.0
2023-04-14 11:20:00,85.78,85.79,85.72,85.73,30025.0,76.5589,76.5678,76.5053,76.5142,30025.0
2023-04-14 11:25:00,85.73,85.73,85.7,85.73,21355.0,76.5142,76.5142,76.4875,76.5142,21355.0
2023-04-14 11:30:00,85.73,85.75,85.71,85.73,36053.0,76.5142,76.5321,76.4964,76.5142,36053.0
2023-04-14 11:35:00,85.72,85.74,85.69,85.71,55779.0,76.5053,76.5232,76.4785,76.4964,55779.0
2023-04-14 11:40:00,85.71,85.75,85.69,85.73,24133.0,76.4964,76.5321,76.4785,76.5142,24133.0
2023-04-14 11:45:00,85.73,85.76,85.72,85.73,24216.0,76.5142,76.541,76.5053,76.5142,24216.0
2023-04-14 11:50:00,85.73,85.73,85.7,85.71,17217.0,76.5142,76.5142,76.4875,76.4964,17217.0
2023-04-14 11:55:00,85.7,85.73,85.68,85.73,18868.0,76.4875,76.5142,76.4696,76.5142,18868.0
2023-04-14 12:00:00,85.72,85.75,85.71,85.75,26508.0,76.5053,76.5321,76.4964,76.5321,26508.0
2023-04-14 12:05:00,85.75,85.75,85.72,85.75,19224.0,76.5321,76.5321,76.5053,76.5321,19224.0
2023-04-14 12:10:00,85.74,85.76,85.72,85.72,10052.0,76.5232,76.541,76.5053,76.5053,10052.0
2023-04-14 12:15:00,85.73,85.75,85.71,85.73,27140.0,76.5142,76.5321,76.4964,76.5142,27140.0
2023-04-14 12:20:00,85.73,85.75,85.72,85.72,19604.0,76.5142,76.5321,76.5053,76.5053,19604.0
2023-04-14 12:25:00,85.72,85.73,85.71,85.72,2696.0,76.5053,76.5142,76.4964,76.5053,2696.0
2023-04-14 12:30:00,85.73,85.75,85.71,85.74,14427.0,76.5142,76.5321,76.4964,76.5232,14427.0
2023-04-14 12:35:00,85.75,85.76,85.72,85.72,97696.0,76.5321,76.541,76.5053,76.5053,97696.0
2023-04-14 12:40:00,85.72,85.73,85.69,85.7,20038.0,76.5053,76.5142,76.4785,76.4875,20038.0
2023-04-14 12:45:00,85.7,85.71,85.67,85.67,60501.0,76.4875,76.4964,76.4607,76.4607,60501.0
2023-04-14 12:50:00,85.67,85.71,85.67,85.7,29158.0,76.4607,76.4964,76.4607,76.4875,29158.0
2023-04-14 12:55:00,85.7,85.74,85.68,85.74,30813.0,76.4875,76.5232,76.4696,76.5232,30813.0
2023-04-14 13:00:00,85.74,85.79,85.73,85.79,21278.0,76.5232,76.5678,76.5142,76.5678,21278.0
2023-04-14 13:05:00,85.79,85.83,85.77,85.81,80639.0,76.5678,76.6035,76.5499,76.5856,80639.0
2023-04-14 13:10:00,85.83,85.86,85.82,85.86,24370.0,76.6035,76.6303,76.5946,76.6303,24370.0
2023-04-14 13:15:00,85.85,85.87,85.84,85.84,44499.0,76.6213,76.6392,76.6124,76.6124,44499.0
2023-04-14 13:20:00,85.83,85.85,85.81,85.83,86049.0,76.6035,76.6213,76.5856,76.6035,86049.0
2023-04-14 13:25:00,85.83,85.83,85.79,85.8,53923.0,76.6035,76.6035,76.5678,76.5767,53923.0
2023-04-14 13:30:00,85.79,85.79,85.74,85.76,40215.0,76.5678,76.5678,76.5232,76.541,40215.0
2023-04-14 13:35:00,85.76,85.78,85.74,85.78,28350.0,76.541,76.5589,76.5232,76.5589,28350.0
2023-04-14 13:40:00,85.78,85.82,85.78,85.79,35917.0,76.5589,76.5946,76.5589,76.5678,35917.0
2023-04-14 13:45:00,85.79,85.81,85.77,85.78,55053.0,76.5678,76.5856,76.5499,76.5589,55053.0
2023-04-14 13:50:00,85.79,85.81,85.78,85.81,21535.0,76.5678,76.5856,76.5589,76.5856,21535.0
2023-04-14 13:55:00,85.81,85.81,85.78,85.79,37980.0,76.5856,76.5856,76.5589,76.5678,37980.0
2023-04-14 14:00:00,85.8,85.82,85.79,85.81,23415.0,76.5767,76.5946,76.5678,76.5856,23415.0
2023-04-14 14:05:00,85.81,85.83,85.8,85.83,29826.0,76.5856,76.6035,76.5767,76.6035,29826.0
2023-04-14 14:10:00,85.83,85.86,85.82,85.86,12273.0,76.6035,76.6303,76.5946,76.6303,12273.0
2023-04-14 14:15:00,85.86,85.86,85.82,85.83,22260.0,76.6303,76.6303,76.5946,76.6035,22260.0
2023-04-14 14:20:00,85.83,85.85,85.82,85.84,13777.0,76.6035,76.6213,76.5946,76.6124,13777.0
2023-04-14 14:25:00,85.84,85.87,85.84,85.85,19769.0,76.6124,76.6392,76.6124,76.6213,19769.0
2023-04-14 14:30:00,85.86,85.87,85.84,85.84,25242.0,76.6303,76.6392,76.6124,76.6124,25242.0
2023-04-14 14:35:00,85.84,85.86,85.83,85.86,12182.0,76.6124,76.6303,76.6035,76.6303,12182.0
2023-04-14 14:40:00,85.86,85.87,85.85,85.87,14102.0,76.6303,76.6392,76.6213,76.6392,14102.0
2023-04-14 14:45:00,85.87,85.89,85.86,85.89,19747.0,76.6392,76.657,76.6303,76.657,19747.0
2023-04-14 14:50:00,85.89,85.89,85.87,85.87,27170.0,76.657,76.657,76.6392,76.6392,27170.0
2023-04-14 14:55:00,85.88,85.88,85.87,85.87,12294.0,76.6481,76.6481,76.6392,76.6392,12294.0
2023-04-14 15:00:00,85.88,85.89,85.86,85.88,20689.0,76.6481,76.657,76.6303,76.6481,20689.0
2023-04-14 15:05:00,85.88,85.89,85.86,85.89,12622.0,76.6481,76.657,76.6303,76.657,12622.0
2023-04-14 15:10:00,85.89,85.9,85.85,85.85,18875.0,76.657,76.666,76.6213,76.6213,18875.0
2023-04-14 15:15:00,85.86,85.89,85.84,85.89,28719.0,76.6303,76.657,76.6124,76.657,28719.0
2023-04-14 15:20:00,85.89,85.89,85.85,85.88,59770.0,76.657,76.657,76.6213,76.6481,59770.0
2023-04-14 15:25:00,85.88,85.89,85.87,85.88,26328.0,76.6481,76.657,76.6392,76.6481,26328.0
2023-04-14 15:30:00,85.88,85.89,85.87,85.89,27264.0,76.6481,76.657,76.6392,76.657,27264.0
2023-04-14 15:35:00,85.88,85.91,85.88,85.91,27780.0,76.6481,76.6749,76.6481,76.6749,27780.0
2023-04-14 15:40:00,85.91,85.91,85.88,85.88,31365.0,76.6749,76.6749,76.6481,76.6481,31365.0
2023-04-14 15:45:00,85.89,85.91,85.88,85.91,50907.0,76.657,76.6749,76.6481,76.6749,50907.0
2023-04-14 15:50:00,85.91,85.94,85.9,85.92,127964.0,76.6749,76.7017,76.666,76.6838,127964.0
2023-04-14 15:55:00,85.92,85.92,85.88,85.89,108515.0,76.6838,76.6838,76.6481,76.657,108515.0
2023-04-17 09:30:00,85.71,85.72,85.61,85.65,58750.0,76.4964,76.5053,76.4071,76.4428,58750.0
2023-04-17 09:35:00,85.65,85.66,85.6,85.62,128520.0,76.4428,76.4518,76.3982,76.4161,128520.0
2023-04-17 09:40:00,85.63,85.64,85.55,85.56,51658.0,76.425,76.4339,76.3536,76.3625,51658.0
2023-04-17 09:45:00,85.56,85.56,85.5,85.54,75665.0,76.3625,76.3625,76.309,76.3447,75665.0
2023-04-17 09:50:00,85.54,85.59,85.52,85.53,56611.0,76.3447,76.3893,76.3268,76.3357,56611.0
2023-04-17 09:55:00,85.53,85.54,85.49,85.5,48896.0,76.3357,76.3447,76.3,76.309,48896.0
2023-04-17 10:00:00,85.51,85.52,85.47,85.48,36670.0,76.3179,76.3268,76.2822,76.2911,36670.0
2023-04-17 10:05:00,85.48,85.49,85.43,85.44,71298.0,76.2911,76.3,76.2465,76.2554,71298.0
2023-04-17 10:10:00,85.46,85.51,85.44,85.5,59253.0,76.2733,76.3179,76.2554,76.309,59253.0
2023-04-17 10:15:00,85.5,85.5,85.43,85.44,97778.0,76.309,76.309,76.2465,76.2554,97778.0
2023-04-17 10:20:00,85.43,85.45,85.43,85.45,26442.0,76.2465,76.2643,76.2465,76.2643,26442.0
2023-04-17 10:25:00,85.45,85.45,85.4,85.4,24123.0,76.2643,76.2643,76.2197,76.2197,24123.0
2023-04-17 10:30:00,85.41,85.41,85.39,85.4,16901.0,76.2286,76.2286,76.2108,76.2197,16901.0
2023-04-17 10:35:00,85.39,85.41,85.35,85.36,43066.0,76.2108,76.2286,76.1751,76.184,43066.0
2023-04-17 10:40:00,85.36,85.38,85.35,85.38,19607.0,76.184,76.2019,76.1751,76.2019,19607.0
2023-04-17 10:45:00,85.38,85.39,85.36,85.38,66442.0,76.2019,76.2108,76.184,76.2019,66442.0
2023-04-17 10:50:00,85.38,85.39,85.35,85.38,79405.0,76.2019,76.2108,76.1751,76.2019,79405.0
2023-04-17 10:55:00,85.38,85.38,85.32,85.32,33153.0,76.2019,76.2019,76.1483,76.1483,33153.0
2023-04-17 11:00:00,85.33,85.33,85.28,85.3,38660.0,76.1572,76.1572,76.1126,76.1305,38660.0
2023-04-17 11:05:00,85.3,85.35,85.3,85.34,32943.0,76.1305,76.1751,76.1305,76.1662,32943.0
2023-04-17 11:10:00,85.34,85.34,85.29,85.3,43138.0,76.1662,76.1662,76.1215,76.1305,43138.0
2023-04-17 11:15:00,85.31,85.35,85.3,85.34,51374.0,76.1394,76.1751,76.1305,76.1662,51374.0
2023-04-17 11:20:00,85.33,85.35,85.32,85.34,56288.0,76.1572,76.1751,76.1483,76.1662,56288.0
2023-04-17 11:25:00,85.34,85.35,85.34,85.35,23453.0,76.1662,76.1751,76.1662,76.1751,23453.0
2023-04-17 11:30:00,85.34,85.35,85.33,85.34,67464.0,76.1662,76.1751,76.1572,76.1662,67464.0
2023-04-17 11:35:00,85.33,85.34,85.32,85.34,37849.0,76.1572,76.1662,76.1483,76.1662,37849.0
2023-04-17 11:40:00,85.34,85.35,85.32,85.34,30073.0,76.1662,76.1751,76.1483,76.1662,30073.0
2023-04-17 11:45:00,85.34,85.34,85.3,85.34,20728.0,76.1662,76.1662,76.1305,76.1662,20728.0
2023-04-17 11:50:00,85.34,85.35,85.32,85.34,38013.0,76.1662,76.1751,76.1483,76.1662,38013.0
2023-04-17 11:55:00,85.34,85.34,85.33,85.33,16138.0,76.1662,76.1662,76.1572,76.1572,16138.0
2023-04-17 12:00:00,85.33,85.33,85.26,85.27,96830.0,76.1572,76.1572,76.0948,76.1037,96830.0
2023-04-17 12:05:00,85.26,85.27,85.23,85.25,56316.0,76.0948,76.1037,76.068,76.0858,56316.0
2023-04-17 12:10:00,85.25,85.25,85.23,85.25,38382.0,76.0858,76.0858,76.068,76.0858,38382.0
2023-04-17 12:15:00,85.25,85.25,85.23,85.23,18828.0,76.0858,76.0858,76.068,76.068,18828.0
2023-04-17 12:20:00,85.23,85.25,85.23,85.25,55383.0,76.068,76.0858,76.068,76.0858,55383.0
2023-04-17 12:25:00,85.25,85.27,85.24,85.27,37146.0,76.0858,76.1037,76.0769,76.1037,37146.0
2023-04-17 12:30:00,85.27,85.3,85.26,85.28,37083.0,76.1037,76.1305,76.0948,76.1126,37083.0
2023-04-17 12:35:00,85.27,85.29,85.26,85.27,21523.0,76.1037,76.1215,76.0948,76.1037,21523.0
2023-04-17 12:40:00,85.27,85.28,85.26,85.28,6799.0,76.1037,76.1126,76.0948,76.1126,6799.0
2023-04-17 12:45:00,85.28,85.28,85.23,85.23,48497.0,76.1126,76.1126,76.068,76.068,48497.0
2023-04-17 12:50:00,85.24,85.24,85.21,85.21,25726.0,76.0769,76.0769,76.0501,76.0501,25726.0
2023-04-17 12:55:00,85.21,85.23,85.2,85.21,41933.0,76.0501,76.068,76.0412,76.0501,41933.0
2023-04-17 13:00:00,85.21,85.22,85.17,85.19,81212.0,76.0501,76.0591,76.0144,76.0323,81212.0
2023-04-17 13:05:00,85.19,85.21,85.18,85.21,95803.0,76.0323,76.0501,76.0234,76.0501,95803.0
2023-04-17 13:10:00,85.22,85.25,85.21,85.25,35500.0,76.0591,76.0858,76.0501,76.0858,35500.0
2023-04-17 13:15:00,85.24,85.28,85.24,85.27,20163.0,76.0769,76.1126,76.0769,76.1037,20163.0
2023-04-17 13:20:00,85.27,85.28,85.25,85.27,51139.0,76.1037,76.1126,76.0858,76.1037,51139.0
2023-04-17 13:25:00,85.27,85.28,85.25,85.28,23633.0,76.1037,76.1126,76.0858,76.1126,23633.0
2023-04-17 13:30:00,85.27,85.28,85.26,85.27,13827.0,76.1037,76.1126,76.0948,76.1037,13827.0
2023-04-17 13:35:00,85.27,85.28,85.26,85.28,13777.0,76.1037,76.1126,76.0948,76.1126,13777.0
2023-04-17 13:40:00,85.28,85.29,85.27,85.29,17111.0,76.1126,76.1215,76.1037,76.1215,17111.0
2023-04-17 13:45:00,85.29,85.29,85.27,85.28,14780.0,76.1215,76.1215,76.1037,76.1126,14780.0
2023-04-17 13:50:00,85.28,85.29,85.27,85.28,25837.0,76.1126,76.1215,76.1037,76.1126,25837.0
2023-04-17 13:55:00,85.28,85.29,85.26,85.28,18896.0,76.1126,76.1215,76.0948,76.1126,18896.0
2023-04-17 14:00:00,85.28,85.28,85.27,85.27,22798.0,76.1126,76.1126,76.1037,76.1037,22798.0
2023-04-17 14:05:00,85.27,85.28,85.26,85.26,20472.0,76.1037,76.1126,76.0948,76.0948,20472.0
2023-04-17 14:10:00,85.26,85.27,85.24,85.26,28472.0,76.0948,76.1037,76.0769,76.0948,28472.0
2023-04-17 14:15:00,85.25,85.27,85.25,85.27,19499.0,76.0858,76.1037,76.0858,76.1037,19499.0
2023-04-17 14:20:00,85.27,85.29,85.26,85.27,8129.0,76.1037,76.1215,76.0948,76.1037,8129.0
2023-04-17 14:25:00,85.27,85.29,85.26,85.29,16189.0,76.1037,76.1215,76.0948,76.1215,16189.0
2023-04-17 14:30:00,85.29,85.3,85.28,85.3,11367.0,76.1215,76.1305,76.1126,76.1305,11367.0
2023-04-17 14:35:00,85.29,85.3,85.29,85.3,6419.0,76.1215,76.1305,76.1215,76.1305,6419.0
2023-04-17 14:40:00,85.3,85.33,85.3,85.32,18289.0,76.1305,76.1572,76.1305,76.1483,18289.0
2023-04-17 14:45:00,85.31,85.33,85.31,85.33,24763.0,76.1394,76.1572,76.1394,76.1572,24763.0
2023-04-17 14:50:00,85.33,85.33,85.31,85.31,10643.0,76.1572,76.1572,76.1394,76.1394,10643.0
2023-04-17 14:55:00,85.31,85.36,85.31,85.34,13477.0,76.1394,76.184,76.1394,76.1662,13477.0
2023-04-17 15:00:00,85.34,85.36,85.33,85.34,44118.0,76.1662,76.184,76.1572,76.1662,44118.0
2023-04-17 15:05:00,85.34,85.37,85.34,85.35,15892.0,76.1662,76.1929,76.1662,76.1751,15892.0
2023-04-17 15:10:00,85.34,85.35,85.31,85.31,39094.0,76.1662,76.1751,76.1394,76.1394,39094.0
2023-04-17 15:15:00,85.31,85.34,85.31,85.34,35210.0,76.1394,76.1662,76.1394,76.1662,35210.0
2023-04-17 15:20:00,85.34,85.34,85.33,85.34,11671.0,76.1662,76.1662,76.1572,76.1662,11671.0
2023-04-17 15:25:00,85.33,85.34,85.32,85.34,23849.0,76.1572,76.1662,76.1483,76.1662,23849.0
2023-04-17 15:30:00,85.34,85.34,85.32,85.34,35828.0,76.1662,76.1662,76.1483,76.1662,35828.0
2023-04-17 15:35:00,85.34,85.34,85.31,85.33,94004.0,76.1662,76.1662,76.1394,76.1572,94004.0
2023-04-17 15:40:00,85.34,85.35,85.31,85.35,47418.0,76.1662,76.1751,76.1394,76.1751,47418.0
2023-04-17 15:45:00,85.35,85.35,85.32,85.33,75951.0,76.1751,76.1751,76.1483,76.1572,75951.0
2023-04-17 15:50:00,85.33,85.39,85.32,85.34,208755.0,76.1572,76.2108,76.1483,76.1662,208755.0
2023-04-17 15:55:00,85.34,85.35,85.31,85.32,328173.0,76.1662,76.1751,76.1394,76.1483,328173.0
2023-04-18 09:30:00,85.24,85.4,85.24,85.39,52654.0,76.0769,76.2197,76.0769,76.2108,52654.0
2023-04-18 09:35:00,85.39,85.43,85.37,85.41,26384.0,76.2108,76.2465,76.1929,76.2286,26384.0
2023-04-18 09:40:00,85.41,85.47,85.4,85.44,187388.0,76.2286,76.2822,76.2197,76.2554,187388.0
2023-04-18 09:45:00,85.45,85.57,85.45,85.56,66646.0,76.2643,76.3714,76.2643,76.3625,66646.0
2023-04-18 09:50:00,85.57,85.6,85.53,85.53,154332.0,76.3714,76.3982,76.3357,76.3357,154332.0
2023-04-18 09:55:00,85.54,85.54,85.45,85.47,33201.0,76.3447,76.3447,76.2643,76.2822,33201.0
2023-04-18 10:00:00,85.48,85.48,85.41,85.42,103407.0,76.2911,76.2911,76.2286,76.2376,103407.0
2023-04-18 10:05:00,85.42,85.49,85.41,85.48,53513.0,76.2376,76.3,76.2286,76.2911,53513.0
2023-04-18 10:10:00,85.48,85.52,85.47,85.5,102436.0,76.2911,76.3268,76.2822,76.309,102436.0
2023-04-18 10:15:00,85.5,85.54,85.48,85.53,225879.0,76.309,76.3447,76.2911,76.3357,225879.0
2023-04-18 10:20:00,85.54,85.54,85.51,85.53,96033.0,76.3447,76.3447,76.3179,76.3357,96033.0
2023-04-18 10:25:00,85.53,85.54,85.45,85.45,191737.0,76.3357,76.3447,76.2643,76.2643,191737.0
2023-04-18 10:30:00,85.45,85.46,85.43,85.44,61200.0,76.2643,76.2733,76.2465,76.2554,61200.0
2023-04-18 10:35:00,85.44,85.44,85.4,85.42,20836.0,76.2554,76.2554,76.2197,76.2376,20836.0
2023-04-18 10:40:00,85.42,85.44,85.4,85.43,38985.0,76.2376,76.2554,76.2197,76.2465,38985.0
2023-04-18 10:45:00,85.44,85.46,85.43,85.45,104136.0,76.2554,76.2733,76.2465,76.2643,104136.0
2023-04-18 10:50:00,85.45,85.47,85.42,85.45,145690.0,76.2643,76.2822,76.2376,76.2643,145690.0
2023-04-18 10:55:00,85.46,85.5,85.46,85.49,36120.0,76.2733,76.309,76.2733,76.3,36120.0
2023-04-18 11:00:00,85.48,85.5,85.46,85.46,24792.0,76.2911,76.309,76.2733,76.2733,24792.0
2023-04-18 11:05:00,85.46,85.48,85.45,85.47,155989.0,76.2733,76.2911,76.2643,76.2822,155989.0
2023-04-18 11:10:00,85.47,85.47,85.41,85.41,82872.0,76.2822,76.2822,76.2286,76.2286,82872.0
2023-04-18 11:15:00,85.42,85.45,85.41,85.43,24098.0,76.2376,76.2643,76.2286,76.2465,24098.0
2023-04-18 11:20:00,85.43,85.43,85.41,85.42,39867.0,76.2465,76.2465,76.2286,76.2376,39867.0
2023-04-18 11:25:00,85.42,85.43,85.41,85.42,13458.0,76.2376,76.2465,76.2286,76.2376,13458.0
2023-04-18 11:30:00,85.42,85.42,85.39,85.39,13894.0,76.2376,76.2376,76.2108,76.2108,13894.0
2023-04-18 11:35:00,85.39,85.39,85.3,85.31,106307.0,76.2108,76.2108,76.1305,76.1394,106307.0
2023-04-18 11:40:00,85.31,85.32,85.3,85.3,32621.0,76.1394,76.1483,76.1305,76.1305,32621.0
2023-04-18 11:45:00,85.3,85.3,85.28,85.3,7111.0,76.1305,76.1305,76.1126,76.1305,7111.0
2023-04-18 11:50:00,85.31,85.34,85.27,85.34,157023.0,76.1394,76.1662,76.1037,76.1662,157023.0
2023-04-18 11:55:00,85.34,85.34,85.3,85.31,194170.0,76.1662,76.1662,76.1305,76.1394,194170.0
2023-04-18 12:00:00,85.3,85.31,85.27,85.28,21338.0,76.1305,76.1394,76.1037,76.1126,21338.0
2023-04-18 12:05:00,85.28,85.31,85.27,85.31,41568.0,76.1126,76.1394,76.1037,76.1394,41568.0
2023-04-18 12:10:00,85.31,85.34,85.28,85.3,312567.0,76.1394,76.1662,76.1126,76.1305,312567.0
2023-04-18 12:15:00,85.3,85.32,85.29,85.31,42049.0,76.1305,76.1483,76.1215,76.1394,42049.0
2023-04-18 12:20:00,85.31,85.33,85.3,85.31,22335.0,76.1394,76.1572,76.1305,76.1394,22335.0
2023-04-18 12:25:00,85.31,85.32,85.3,85.31,9307.0,76.1394,76.1483,76.1305,76.1394,9307.0
2023-04-18 12:30:00,85.31,85.35,85.31,85.34,14421.0,76.1394,76.1751,76.1394,76.1662,14421.0
2023-04-18 12:35:00,85.34,85.35,85.31,85.31,9454.0,76.1662,76.1751,76.1394,76.1394,9454.0
2023-04-18 12:40:00,85.31,85.32,85.3,85.3,16557.0,76.1394,76.1483,76.1305,76.1305,16557.0
2023-04-18 12:45:00,85.3,85.31,85.29,85.3,18111.0,76.1305,76.1394,76.1215,76.1305,18111.0
2023-04-18 12:50:00,85.29,85.3,85.27,85.28,30674.0,76.1215,76.1305,76.1037,76.1126,30674.0
2023-04-18 12:55:00,85.29,85.31,85.28,85.31,15134.0,76.1215,76.1394,76.1126,76.1394,15134.0
2023-04-18 13:00:00,85.31,85.32,85.28,85.3,17538.0,76.1394,76.1483,76.1126,76.1305,17538.0
2023-04-18 13:05:00,85.31,85.32,85.3,85.31,8273.0,76.1394,76.1483,76.1305,76.1394,8273.0
2023-04-18 13:10:00,85.31,85.32,85.28,85.29,26963.0,76.1394,76.1483,76.1126,76.1215,26963.0
2023-04-18 13:15:00,85.29,85.3,85.28,85.3,14708.0,76.1215,76.1305,76.1126,76.1305,14708.0
2023-04-18 13:20:00,85.3,85.3,85.29,85.3,20587.0,76.1305,76.1305,76.1215,76.1305,20587.0
2023-04-18 13:25:00,85.3,85.3,85.29,85.3,8325.0,76.1305,76.1305,76.1215,76.1305,8325.0
2023-04-18 13:30:00,85.3,85.31,85.29,85.3,20567.0,76.1305,76.1394,76.1215,76.1305,20567.0
2023-04-18 13:35:00,85.3,85.31,85.29,85.3,4796.0,76.1305,76.1394,76.1215,76.1305,4796.0
2023-04-18 13:40:00,85.3,85.33,85.3,85.33,11128.0,76.1305,76.1572,76.1305,76.1572,11128.0
2023-04-18 13:45:00,85.33,85.33,85.32,85.32,10280.0,76.1572,76.1572,76.1483,76.1483,10280.0
2023-04-18 13:50:00,85.33,85.35,85.32,85.35,9944.0,76.1572,76.1751,76.1483,76.1751,9944.0
2023-04-18 13:55:00,85.34,85.35,85.29,85.3,18389.0,76.1662,76.1751,76.1215,76.1305,18389.0
2023-04-18 14:00:00,85.3,85.3,85.29,85.3,7751.0,76.1305,76.1305,76.1215,76.1305,7751.0
2023-04-18 14:05:00,85.3,85.3,85.28,85.29,14260.0,76.1305,76.1305,76.1126,76.1215,14260.0
2023-04-18 14:10:00,85.3,85.3,85.27,85.3,10882.0,76.1305,76.1305,76.1037,76.1305,10882.0
2023-04-18 14:15:00,85.29,85.3,85.29,85.3,7494.0,76.1215,76.1305,76.1215,76.1305,7494.0
2023-04-18 14:20:00,85.29,85.33,85.28,85.33,12402.0,76.1215,76.1572,76.1126,76.1572,12402.0
2023-04-18 14:25:00,85.33,85.35,85.32,85.33,11967.0,76.1572,76.1751,76.1483,76.1572,11967.0
2023-04-18 14:30:00,85.33,85.34,85.3,85.31,20241.0,76.1572,76.1662,76.1305,76.1394,20241.0
2023-04-18 14:35:00,85.31,85.32,85.29,85.3,14791.0,76.1394,76.1483,76.1215,76.1305,14791.0
2023-04-18 14:40:00,85.3,85.3,85.28,85.3,19777.0,76.1305,76.1305,76.1126,76.1305,19777.0
2023-04-18 14:45:00,85.3,85.3,85.26,85.29,29887.0,76.1305,76.1305,76.0948,76.1215,29887.0
2023-04-18 14:50:00,85.29,85.31,85.28,85.31,19455.0,76.1215,76.1394,76.1126,76.1394,19455.0
2023-04-18 14:55:00,85.31,85.34,85.3,85.34,12689.0,76.1394,76.1662,76.1305,76.1662,12689.0
2023-04-18 15:00:00,85.34,85.35,85.32,85.34,15462.0,76.1662,76.1751,76.1483,76.1662,15462.0
2023-04-18 15:05:00,85.34,85.35,85.33,85.34,16521.0,76.1662,76.1751,76.1572,76.1662,16521.0
2023-04-18 15:10:00,85.34,85.34,85.32,85.33,15159.0,76.1662,76.1662,76.1483,76.1572,15159.0
2023-04-18 15:15:00,85.33,85.33,85.3,85.31,13870.0,76.1572,76.1572,76.1305,76.1394,13870.0
2023-04-18 15:20:00,85.31,85.32,85.29,85.3,16978.0,76.1394,76.1483,76.1215,76.1305,16978.0
2023-04-18 15:25:00,85.29,85.31,85.28,85.29,30600.0,76.1215,76.1394,76.1126,76.1215,30600.0
2023-04-18 15:30:00,85.29,85.3,85.28,85.29,21442.0,76.1215,76.1305,76.1126,76.1215,21442.0
2023-04-18 15:35:00,85.3,85.31,85.29,85.3,181466.0,76.1305,76.1394,76.1215,76.1305,181466.0
2023-04-18 15:40:00,85.3,85.32,85.29,85.3,109812.0,76.1305,76.1483,76.1215,76.1305,109812.0
2023-04-18 15:45:00,85.3,85.3,85.28,85.29,71598.0,76.1305,76.1305,76.1126,76.1215,71598.0
2023-04-18 15:50:00,85.29,85.31,85.28,85.31,125457.0,76.1215,76.1394,76.1126,76.1394,125457.0
2023-04-18 15:55:00,85.31,85.36,85.3,85.32,139559.0,76.1394,76.184,76.1305,76.1483,139559.0
2023-04-19 09:30:00,85.0,85.04,84.92,84.93,369742.0,75.8627,75.8984,75.7913,75.8002,369742.0
2023-04-19 09:35:00,84.92,85.01,84.89,84.99,203290.0,75.7913,75.8716,75.7645,75.8538,203290.0
2023-04-19 09:40:00,84.97,84.99,84.93,84.96,18054.0,75.8359,75.8538,75.8002,75.827,18054.0
2023-04-19 09:45:00,84.95,84.97,84.91,84.94,60717.0,75.8181,75.8359,75.7824,75.8092,60717.0
2023-04-19 09:50:00,84.95,84.97,84.92,84.96,25533.0,75.8181,75.8359,75.7913,75.827,25533.0
2023-04-19 09:55:00,84.96,84.99,84.95,84.98,21285.0,75.827,75.8538,75.8181,75.8449,21285.0
2023-04-19 10:00:00,84.97,85.03,84.95,85.01,27280.0,75.8359,75.8895,75.8181,75.8716,27280.0
2023-04-19 10:05:00,85.03,85.08,84.99,85.07,229069.0,75.8895,75.9341,75.8538,75.9252,229069.0
2023-04-19 10:10:00,85.06,85.07,85.0,85.06,189249.0,75.9163,75.9252,75.8627,75.9163,189249.0
2023-04-19 10:15:00,85.06,85.06,85.03,85.03,24361.0,75.9163,75.9163,75.8895,75.8895,24361.0
2023-04-19 10:20:00,85.04,85.04,85.0,85.01,36575.0,75.8984,75.8984,75.8627,75.8716,36575.0
2023-04-19 10:25:00,85.01,85.03,84.99,85.03,30479.0,75.8716,75.8895,75.8538,75.8895,30479.0
2023-04-19 10:30:00,85.03,85.08,85.02,85.06,61493.0,75.8895,75.9341,75.8806,75.9163,61493.0
2023-04-19 10:35:00,85.06,85.06,85.03,85.05,39819.0,75.9163,75.9163,75.8895,75.9073,39819.0
2023-04-19 10:40:00,85.05,85.06,85.02,85.06,21238.0,75.9073,75.9163,75.8806,75.9163,21238.0
2023-04-19 10:45:00,85.06,85.06,84.99,85.01,49389.0,75.9163,75.9163,75.8538,75.8716,49389.0
2023-04-19 10:50:00,85.01,85.01,84.94,84.94,70589.0,75.8716,75.8716,75.8092,75.8092,70589.0
2023-04-19 10:55:00,84.95,84.96,84.93,84.94,198457.0,75.8181,75.827,75.8002,75.8092,198457.0
2023-04-19 11:00:00,84.94,84.98,84.93,84.97,68535.0,75.8092,75.8449,75.8002,75.8359,68535.0
2023-04-19 11:05:00,84.97,84.97,84.94,84.95,17331.0,75.8359,75.8359,75.8092,75.8181,17331.0
2023-04-19 11:10:00,84.95,84.97,84.94,84.97,14701.0,75.8181,75.8359,75.8092,75.8359,14701.0
2023-04-19 11:15:00,84.97,84.97,84.95,84.97,41473.0,75.8359,75.8359,75.8181,75.8359,41473.0
2023-04-19 11:20:00,84.98,84.98,84.93,84.94,33453.0,75.8449,75.8449,75.8002,75.8092,33453.0
2023-04-19 11:25:00,84.94,84.96,84.89,84.96,68728.0,75.8092,75.827,75.7645,75.827,68728.0
2023-04-19 11:30:00,84.96,84.97,84.93,84.93,21022.0,75.827,75.8359,75.8002,75.8002,21022.0
2023-04-19 11:35:00,84.94,84.97,84.93,84.95,30644.0,75.8092,75.8359,75.8002,75.8181,30644.0
2023-04-19 11:40:00,84.95,84.96,84.92,84.92,6798.0,75.8181,75.827,75.7913,75.7913,6798.0
2023-04-19 11:45:00,84.93,84.93,84.88,84.91,113818.0,75.8002,75.8002,75.7556,75.7824,113818.0
2023-04-19 11:50:00,84.91,84.91,84.88,84.89,75728.0,75.7824,75.7824,75.7556,75.7645,75728.0
2023-04-19 11:55:00,84.89,84.93,84.88,84.92,26930.0,75.7645,75.8002,75.7556,75.7913,26930.0
2023-04-19 12:00:00,84.92,84.93,84.89,84.9,10803.0,75.7913,75.8002,75.7645,75.7735,10803.0
2023-04-19 12:05:00,84.9,84.91,84.89,84.89,47376.0,75.7735,75.7824,75.7645,75.7645,47376.0
2023-04-19 12:10:00,84.89,84.91,84.88,84.89,5485.0,75.7645,75.7824,75.7556,75.7645,5485.0
2023-04-19 12:15:00,84.9,84.92,84.89,84.9,12180.0,75.7735,75.7913,75.7645,75.7735,12180.0
2023-04-19 12:20:00,84.91,84.95,84.89,84.93,34505.0,75.7824,75.8181,75.7645,75.8002,34505.0
2023-04-19 12:25:00,84.94,84.96,84.94,84.95,15768.0,75.8092,75.827,75.8092,75.8181,15768.0
2023-04-19 12:30:00,84.95,84.99,84.95,84.98,34006.0,75.8181,75.8538,75.8181,75.8449,34006.0
2023-04-19 12:35:00,84.97,85.0,84.97,84.99,17050.0,75.8359,75.8627,75.8359,75.8538,17050.0
2023-04-19 12:40:00,85.0,85.01,84.98,85.0,18827.0,75.8627,75.8716,75.8449,75.8627,18827.0
2023-04-19 12:45:00,85.01,85.04,85.0,85.02,16166.0,75.8716,75.8984,75.8627,75.8806,16166.0
2023-04-19 12:50:00,85.02,85.04,85.01,85.03,8470.0,75.8806,75.8984,75.8716,75.8895,8470.0
2023-04-19 12:55:00,85.04,85.08,85.03,85.06,23651.0,75.8984,75.9341,75.8895,75.9163,23651.0
2023-04-19 13:00:00,85.06,85.08,85.03,85.07,49220.0,75.9163,75.9341,75.8895,75.9252,49220.0
2023-04-19 13:05:00,85.08,85.09,85.06,85.07,30535.0,75.9341,75.943,75.9163,75.9252,30535.0
2023-04-19 13:10:00,85.06,85.07,85.02,85.02,16500.0,75.9163,75.9252,75.8806,75.8806,16500.0
2023-04-19 13:15:00,85.02,85.05,84.98,84.98,72544.0,75.8806,75.9073,75.8449,75.8449,72544.0
2023-04-19 13:20:00,84.98,84.99,84.91,84.95,261134.0,75.8449,75.8538,75.7824,75.8181,261134.0
2023-04-19 13:25:00,84.95,84.98,84.94,84.98,30780.0,75.8181,75.8449,75.8092,75.8449,30780.0
2023-04-19 13:30:00,84.98,84.99,84.93,84.94,34796.0,75.8449,75.8538,75.8002,75.8092,34796.0
2023-04-19 13:35:00,84.94,84.94,84.9,84.91,43780.0,75.8092,75.8092,75.7735,75.7824,43780.0
2023-04-19 13:40:00,84.91,84.91,84.88,84.89,39597.0,75.7824,75.7824,75.7556,75.7645,39597.0
2023-04-19 13:45:00,84.89,84.89,84.87,84.88,13432.0,75.7645,75.7645,75.7467,75.7556,13432.0
2023-04-19 13:50:00,84.88,84.91,84.87,84.91,19816.0,75.7556,75.7824,75.7467,75.7824,19816.0
2023-04-19 13:55:00,84.91,84.91,84.89,84.91,38690.0,75.7824,75.7824,75.7645,75.7824,38690.0
2023-04-19 14:00:00,84.91,84.97,84.88,84.89,73681.0,75.7824,75.8359,75.7556,75.7645,73681.0
2023-04-19 14:05:00,84.89,84.9,84.88,84.9,23158.0,75.7645,75.7735,75.7556,75.7735,23158.0
2023-04-19 14:10:00,84.9,84.93,84.89,84.92,25521.0,75.7735,75.8002,75.7645,75.7913,25521.0
2023-04-19 14:15:00,84.92,84.95,84.91,84.93,22558.0,75.7913,75.8181,75.7824,75.8002,22558.0
2023-04-19 14:20:00,84.93,84.95,84.92,84.94,25162.0,75.8002,75.8181,75.7913,75.8092,25162.0
2023-04-19 14:25:00,84.94,84.96,84.91,84.92,28575.0,75.8092,75.827,75.7824,75.7913,28575.0
2023-04-19 14:30:00,84.92,84.95,84.91,84.92,41363.0,75.7913,75.8181,75.7824,75.7913,41363.0
2023-04-19 14:35:00,84.92,84.94,84.9,84.94,28953.0,75.7913,75.8092,75.7735,75.8092,28953.0
2023-04-19 14:40:00,84.94,84.95,84.92,84.92,19828.0,75.8092,75.8181,75.7913,75.7913,19828.0
2023-04-19 14:45:00,84.92,85.0,84.92,85.0,51160.0,75.7913,75.8627,75.7913,75.8627,51160.0
2023-04-19 14:50:00,85.0,85.0,84.94,84.98,31314.0,75.8627,75.8627,75.8092,75.8449,31314.0
2023-04-19 14:55:00,84.98,85.01,84.97,85.01,25685.0,75.8449,75.8716,75.8359,75.8716,25685.0
2023-04-19 15:00:00,85.01,85.04,85.0,85.03,14675.0,75.8716,75.8984,75.8627,75.8895,14675.0
2023-04-19 15:05:00,85.03,85.03,85.0,85.02,18759.0,75.8895,75.8895,75.8627,75.8806,18759.0
2023-04-19 15:10:00,85.01,85.03,85.0,85.02,35722.0,75.8716,75.8895,75.8627,75.8806,35722.0
2023-04-19 15:15:00,85.02,85.02,85.0,85.02,14962.0,75.8806,75.8806,75.8627,75.8806,14962.0
2023-04-19 15:20:00,85.02,85.04,85.01,85.04,26417.0,75.8806,75.8984,75.8716,75.8984,26417.0
2023-04-19 15:25:00,85.04,85.04,85.01,85.03,32980.0,75.8984,75.8984,75.8716,75.8895,32980.0
2023-04-19 15:30:00,85.03,85.05,85.01,85.02,43471.0,75.8895,75.9073,75.8716,75.8806,43471.0
2023-04-19 15:35:00,85.02,85.02,84.97,84.98,94498.0,75.8806,75.8806,75.8359,75.8449,94498.0
2023-04-19 15:40:00,84.98,84.99,84.96,84.98,51841.0,75.8449,75.8538,75.827,75.8449,51841.0
2023-04-19 15:45:00,84.98,84.98,84.94,84.95,54970.0,75.8449,75.8449,75.8092,75.8181,54970.0
2023-04-19 15:50:00,84.95,84.96,84.92,84.92,60024.0,75.8181,75.827,75.7913,75.7913,60024.0
2023-04-19 15:55:00,84.92,84.93,84.9,84.92,147631.0,75.7913,75.8002,75.7735,75.7913,147631.0
2023-04-20 09:30:00,84.84,84.94,84.84,84.9,122161.0,75.7199,75.8092,75.7199,75.7735,122161.0
2023-04-20 09:35:00,84.91,84.93,84.86,84.89,187522.0,75.7824,75.8002,75.7377,75.7645,187522.0
2023-04-20 09:40:00,84.9,84.96,84.9,84.95,36811.0,75.7735,75.827,75.7735,75.8181,36811.0
2023-04-20 09:45:00,84.95,84.99,84.91,84.98,67000.0,75.8181,75.8538,75.7824,75.8449,67000.0
2023-04-20 09:50:00,84.99,85.0,84.95,84.95,46615.0,75.8538,75.8627,75.8181,75.8181,46615.0
2023-04-20 09:55:00,84.94,84.96,84.91,84.95,37830.0,75.8092,75.827,75.7824,75.8181,37830.0
2023-04-20 10:00:00,84.95,84.99,84.93,84.94,121440.0,75.8181,75.8538,75.8002,75.8092,121440.0
2023-04-20 10:05:00,84.94,84.97,84.93,84.94,122549.0,75.8092,75.8359,75.8002,75.8092,122549.0
2023-04-20 10:10:00,84.94,84.96,84.93,84.96,52928.0,75.8092,75.827,75.8002,75.827,52928.0
2023-04-20 10:15:00,84.96,85.0,84.95,84.95,60368.0,75.827,75.8627,75.8181,75.8181,60368.0
2023-04-20 10:20:00,84.95,84.98,84.94,84.96,30519.0,75.8181,75.8449,75.8092,75.827,30519.0
2023-04-20 10:25:00,84.95,84.97,84.94,84.95,38506.0,75.8181,75.8359,75.8092,75.8181,38506.0
2023-04-20 10:30:00,84.95,84.97,84.95,84.97,36409.0,75.8181,75.8359,75.8181,75.8359,36409.0
2023-04-20 10:35:00,84.97,85.0,84.95,84.97,87663.0,75.8359,75.8627,75.8181,75.8359,87663.0
2023-04-20 10:40:00,84.97,84.97,84.94,84.97,49231.0,75.8359,75.8359,75.8092,75.8359,49231.0
2023-04-20 10:45:00,84.97,84.98,84.95,84.97,80445.0,75.8359,75.8449,75.8181,75.8359,80445.0
2023-04-20 10:50:00,84.97,84.98,84.92,84.92,93460.0,75.8359,75.8449,75.7913,75.7913,93460.0
2023-04-20 10:55:00,84.92,84.96,84.91,84.95,30527.0,75.7913,75.827,75.7824,75.8181,30527.0
2023-04-20 11:00:00,84.95,84.95,84.9,84.91,51048.0,75.8181,75.8181,75.7735,75.7824,51048.0
2023-04-20 11:05:00,84.91,84.91,84.87,84.89,22108.0,75.7824,75.7824,75.7467,75.7645,22108.0
2023-04-20 11:10:00,84.89,84.89,84.86,84.87,64366.0,75.7645,75.7645,75.7377,75.7467,64366.0
2023-04-20 11:15:00,84.86,84.88,84.84,84.88,44165.0,75.7377,75.7556,75.7199,75.7556,44165.0
2023-04-20 11:20:00,84.88,84.94,84.88,84.94,93558.0,75.7556,75.8092,75.7556,75.8092,93558.0
2023-04-20 11:25:00,84.95,84.98,84.93,84.97,30056.0,75.8181,75.8449,75.8002,75.8359,30056.0
2023-04-20 11:30:00,84.97,84.99,84.96,84.98,42033.0,75.8359,75.8538,75.827,75.8449,42033.0
2023-04-20 11:35:00,84.97,85.0,84.97,85.0,30330.0,75.8359,75.8627,75.8359,75.8627,30330.0
2023-04-20 11:40:00,85.0,85.04,84.99,85.03,47480.0,75.8627,75.8984,75.8538,75.8895,47480.0
2023-04-20 11:45:00,85.03,85.04,84.99,85.0,26235.0,75.8895,75.8984,75.8538,75.8627,26235.0
2023-04-20 11:50:00,85.01,85.02,84.97,84.97,81905.0,75.8716,75.8806,75.8359,75.8359,81905.0
2023-04-20 11:55:00,84.98,84.99,84.97,84.98,4704.0,75.8449,75.8538,75.8359,75.8449,4704.0
2023-04-20 12:00:00,84.98,85.03,84.98,85.02,263782.0,75.8449,75.8895,75.8449,75.8806,263782.0
2023-04-20 12:05:00,85.02,85.02,84.98,85.01,16312.0,75.8806,75.8806,75.8449,75.8716,16312.0
2023-04-20 12:10:00,85.01,85.01,84.99,85.01,27992.0,75.8716,75.8716,75.8538,75.8716,27992.0
2023-04-20 12:15:00,85.01,85.02,84.98,85.0,26553.0,75.8716,75.8806,75.8449,75.8627,26553.0
2023-04-20 12:20:00,85.0,85.01,84.98,84.98,16409.0,75.8627,75.8716,75.8449,75.8449,16409.0
2023-04-20 12:25:00,84.98,85.02,84.97,84.98,37861.0,75.8449,75.8806,75.8359,75.8449,37861.0
2023-04-20 12:30:00,84.98,84.99,84.96,84.97,22327.0,75.8449,75.8538,75.827,75.8359,22327.0
2023-04-20 12:35:00,84.96,84.97,84.9,84.9,240922.0,75.827,75.8359,75.7735,75.7735,240922.0
2023-04-20 12:40:00,84.9,84.91,84.86,84.87,35976.0,75.7735,75.7824,75.7377,75.7467,35976.0
2023-04-20 12:45:00,84.87,84.88,84.85,84.85,67730.0,75.7467,75.7556,75.7288,75.7288,67730.0
2023-04-20 12:50:00,84.86,84.88,84.85,84.88,205693.0,75.7377,75.7556,75.7288,75.7556,205693.0
2023-04-20 12:55:00,84.88,84.91,84.87,84.89,123714.0,75.7556,75.7824,75.7467,75.7645,123714.0
2023-04-20 13:00:00,84.9,84.91,84.89,84.91,67128.0,75.7735,75.7824,75.7645,75.7824,67128.0
2023-04-20 13:05:00,84.91,84.93,84.9,84.91,44510.0,75.7824,75.8002,75.7735,75.7824,44510.0
2023-04-20 13:10:00,84.91,84.93,84.9,84.93,34421.0,75.7824,75.8002,75.7735,75.8002,34421.0
2023-04-20 13:15:00,84.92,84.94,84.92,84.94,37949.0,75.7913,75.8092,75.7913,75.8092,37949.0
2023-04-20 13:20:00,84.94,84.95,84.93,84.95,37170.0,75.8092,75.8181,75.8002,75.8181,37170.0
2023-04-20 13:25:00,84.94,84.95,84.92,84.93,82864.0,75.8092,75.8181,75.7913,75.8002,82864.0
2023-04-20 13:30:00,84.92,84.93,84.9,84.92,36187.0,75.7913,75.8002,75.7735,75.7913,36187.0
2023-04-20 13:35:00,84.91,84.92,84.88,84.88,49620.0,75.7824,75.7913,75.7556,75.7556,49620.0
2023-04-20 13:40:00,84.88,84.89,84.87,84.88,64530.0,75.7556,75.7645,75.7467,75.7556,64530.0
2023-04-20 13:45:00,84.87,84.87,84.83,84.84,102538.0,75.7467,75.7467,75.711,75.7199,102538.0
2023-04-20 13:50:00,84.84,84.89,84.83,84.89,554060.0,75.7199,75.7645,75.711,75.7645,554060.0
2023-04-20 13:55:00,84.89,84.9,84.87,84.89,13465.0,75.7645,75.7735,75.7467,75.7645,13465.0
2023-04-20 14:00:00,84.88,84.88,84.86,84.87,17044.0,75.7556,75.7556,75.7377,75.7467,17044.0
2023-04-20 14:05:00,84.87,84.88,84.85,84.87,46682.0,75.7467,75.7556,75.7288,75.7467,46682.0
2023-04-20 14:10:00,84.87,84.89,84.86,84.88,58701.0,75.7467,75.7645,75.7377,75.7556,58701.0
2023-04-20 14:15:00,84.88,84.89,84.86,84.89,13701.0,75.7556,75.7645,75.7377,75.7645,13701.0
2023-04-20 14:20:00,84.89,84.89,84.87,84.89,21468.0,75.7645,75.7645,75.7467,75.7645,21468.0
2023-04-20 14:25:00,84.89,84.91,84.88,84.9,45392.0,75.7645,75.7824,75.7556,75.7735,45392.0
2023-04-20 14:30:00,84.9,84.91,84.88,84.88,20878.0,75.7735,75.7824,75.7556,75.7556,20878.0
2023-04-20 14:35:00,84.89,84.89,84.87,84.89,11301.0,75.7645,75.7645,75.7467,75.7645,11301.0
2023-04-20 14:40:00,84.89,84.89,84.86,84.89,23748.0,75.7645,75.7645,75.7377,75.7645,23748.0
2023-04-20 14:45:00,84.89,84.91,84.88,84.9,14027.0,75.7645,75.7824,75.7556,75.7735,14027.0
2023-04-20 14:50:00,84.9,84.9,84.87,84.87,18886.0,75.7735,75.7735,75.7467,75.7467,18886.0
2023-04-20 14:55:00,84.87,84.88,84.84,84.88,26052.0,75.7467,75.7556,75.7199,75.7556,26052.0
2023-04-20 15:00:00,84.87,84.89,84.86,84.87,29199.0,75.7467,75.7645,75.7377,75.7467,29199.0
2023-04-20 15:05:00,84.87,84.89,84.85,84.88,33254.0,75.7467,75.7645,75.7288,75.7556,33254.0
2023-04-20 15:10:00,84.88,84.88,84.86,84.86,34020.0,75.7556,75.7556,75.7377,75.7377,34020.0
2023-04-20 15:15:00,84.87,84.89,84.84,84.86,77760.0,75.7467,75.7645,75.7199,75.7377,77760.0
2023-04-20 15:20:00,84.86,84.87,84.82,84.85,73738.0,75.7377,75.7467,75.702,75.7288,73738.0
2023-04-20 15:25:00,84.84,84.86,84.79,84.81,88579.0,75.7199,75.7377,75.6753,75.6931,88579.0
2023-04-20 15:30:00,84.82,84.85,84.81,84.84,48359.0,75.702,75.7288,75.6931,75.7199,48359.0
2023-04-20 15:35:00,84.84,84.85,84.83,84.83,52894.0,75.7199,75.7288,75.711,75.711,52894.0
2023-04-20 15:40:00,84.83,84.84,84.79,84.8,78200.0,75.711,75.7199,75.6753,75.6842,78200.0
2023-04-20 15:45:00,84.8,84.8,84.75,84.77,129234.0,75.6842,75.6842,75.6396,75.6574,129234.0
2023-04-20 15:50:00,84.76,84.8,84.75,84.79,120698.0,75.6485,75.6842,75.6396,75.6753,120698.0
2023-04-20 15:55:00,84.78,84.84,84.78,84.83,163864.0,75.6663,75.7199,75.6663,75.711,163864.0
2023-04-21 09:30:00,85.01,85.12,84.97,85.05,35109.0,75.8716,75.9698,75.8359,75.9073,35109.0
2023-04-21 09:35:00,85.06,85.1,85.04,85.06,22956.0,75.9163,75.952,75.8984,75.9163,22956.0
2023-04-21 09:40:00,85.06,85.07,85.04,85.06,23479.0,75.9163,75.9252,75.8984,75.9163,23479.0
2023-04-21 09:45:00,85.06,85.06,84.79,84.79,31179.0,75.9163,75.9163,75.6753,75.6753,31179.0
2023-04-21 09:50:00,84.77,84.77,84.66,84.69,48448.0,75.6574,75.6574,75.5592,75.586,48448.0
2023-04-21 09:55:00,84.69,84.78,84.68,84.73,26690.0,75.586,75.6663,75.5771,75.6217,26690.0
2023-04-21 10:00:00,84.72,84.73,84.64,84.64,52436.0,75.6128,75.6217,75.5414,75.5414,52436.0
2023-04-21 10:05:00,84.67,84.79,84.66,84.79,50616.0,75.5682,75.6753,75.5592,75.6753,50616.0
2023-04-21 10:10:00,84.79,84.85,84.78,84.84,27695.0,75.6753,75.7288,75.6663,75.7199,27695.0
2023-04-21 10:15:00,84.83,84.94,84.82,84.94,27299.0,75.711,75.8092,75.702,75.8092,27299.0
2023-04-21 10:20:00,84.94,84.96,84.91,84.95,44964.0,75.8092,75.827,75.7824,75.8181,44964.0
2023-04-21 10:25:00,84.95,84.95,84.87,84.88,17954.0,75.8181,75.8181,75.7467,75.7556,17954.0
2023-04-21 10:30:00,84.87,84.88,84.85,84.86,38676.0,75.7467,75.7556,75.7288,75.7377,38676.0
2023-04-21 10:35:00,84.86,84.86,84.76,84.77,59558.0,75.7377,75.7377,75.6485,75.6574,59558.0
2023-04-21 10:40:00,84.78,84.82,84.78,84.79,18405.0,75.6663,75.702,75.6663,75.6753,18405.0
2023-04-21 10:45:00,84.79,84.81,84.77,84.77,15690.0,75.6753,75.6931,75.6574,75.6574,15690.0
2023-04-21 10:50:00,84.77,84.79,84.75,84.77,17852.0,75.6574,75.6753,75.6396,75.6574,17852.0
2023-04-21 10:55:00,84.78,84.79,84.75,84.78,18738.0,75.6663,75.6753,75.6396,75.6663,18738.0
2023-04-21 11:00:00,84.79,84.79,84.76,84.79,6568.0,75.6753,75.6753,75.6485,75.6753,6568.0
2023-04-21 11:05:00,84.79,84.81,84.78,84.8,10233.0,75.6753,75.6931,75.6663,75.6842,10233.0
2023-04-21 11:10:00,84.79,84.82,84.78,84.82,7423.0,75.6753,75.702,75.6663,75.702,7423.0
2023-04-21 11:15:00,84.81,84.84,84.8,84.83,6516.0,75.6931,75.7199,75.6842,75.711,6516.0
2023-04-21 11:20:00,84.83,84.86,84.82,84.84,14660.0,75.711,75.7377,75.702,75.7199,14660.0
2023-04-21 11:25:00,84.84,84.86,84.81,84.82,74184.0,75.7199,75.7377,75.6931,75.702,74184.0
2023-04-21 11:30:00,84.84,84.85,84.83,84.84,10621.0,75.7199,75.7288,75.711,75.7199,10621.0
2023-04-21 11:35:00,84.85,84.86,84.82,84.82,13663.0,75.7288,75.7377,75.702,75.702,13663.0
2023-04-21 11:40:00,84.83,84.88,84.83,84.85,25142.0,75.711,75.7556,75.711,75.7288,25142.0
2023-04-21 11:45:00,84.85,84.85,84.81,84.81,30370.0,75.7288,75.7288,75.6931,75.6931,30370.0
2023-04-21 11:50:00,84.81,84.82,84.81,84.82,9081.0,75.6931,75.702,75.6931,75.702,9081.0
2023-04-21 11:55:00,84.83,84.88,84.83,84.87,65870.0,75.711,75.7556,75.711,75.7467,65870.0
2023-04-21 12:00:00,84.88,84.88,84.85,84.86,45937.0,75.7556,75.7556,75.7288,75.7377,45937.0
2023-04-21 12:05:00,84.86,84.88,84.85,84.86,34942.0,75.7377,75.7556,75.7288,75.7377,34942.0
2023-04-21 12:10:00,84.86,84.87,84.85,84.87,27324.0,75.7377,75.7467,75.7288,75.7467,27324.0
2023-04-21 12:15:00,84.86,84.88,84.86,84.86,10456.0,75.7377,75.7556,75.7377,75.7377,10456.0
2023-04-21 12:20:00,84.86,84.87,84.83,84.86,39021.0,75.7377,75.7467,75.711,75.7377,39021.0
2023-04-21 12:25:00,84.86,84.87,84.85,84.86,11572.0,75.7377,75.7467,75.7288,75.7377,11572.0
2023-04-21 12:30:00,84.86,84.86,84.83,84.83,20703.0,75.7377,75.7377,75.711,75.711,20703.0
2023-04-21 12:35:00,84.84,84.85,84.8,84.82,25120.0,75.7199,75.7288,75.6842,75.702,25120.0
2023-04-21 12:40:00,84.81,84.82,84.79,84.81,9634.0,75.6931,75.702,75.6753,75.6931,9634.0
2023-04-21 12:45:00,84.81,84.82,84.78,84.79,41799.0,75.6931,75.702,75.6663,75.6753,41799.0
2023-04-21 12:50:00,84.79,84.81,84.78,84.81,16414.0,75.6753,75.6931,75.6663,75.6931,16414.0
2023-04-21 12:55:00,84.8,84.84,84.8,84.84,22166.0,75.6842,75.7199,75.6842,75.7199,22166.0
2023-04-21 13:00:00,84.84,84.86,84.82,84.84,29445.0,75.7199,75.7377,75.702,75.7199,29445.0
2023-04-21 13:05:00,84.84,84.88,84.84,84.87,19330.0,75.7199,75.7556,75.7199,75.7467,19330.0
2023-04-21 13:10:00,84.87,84.87,84.83,84.84,18192.0,75.7467,75.7467,75.711,75.7199,18192.0
2023-04-21 13:15:00,84.84,84.84,84.8,84.8,15228.0,75.7199,75.7199,75.6842,75.6842,15228.0
2023-04-21 13:20:00,84.8,84.8,84.77,84.78,11630.0,75.6842,75.6842,75.6574,75.6663,11630.0
2023-04-21 13:25:00,84.77,84.79,84.77,84.79,30661.0,75.6574,75.6753,75.6574,75.6753,30661.0
2023-04-21 13:30:00,84.79,84.82,84.78,84.8,15054.0,75.6753,75.702,75.6663,75.6842,15054.0
2023-04-21 13:35:00,84.79,84.82,84.79,84.79,13425.0,75.6753,75.702,75.6753,75.6753,13425.0
2023-04-21 13:40:00,84.79,84.83,84.79,84.82,9954.0,75.6753,75.711,75.6753,75.702,9954.0
2023-04-21 13:45:00,84.81,84.85,84.81,84.84,17180.0,75.6931,75.7288,75.6931,75.7199,17180.0
2023-04-21 13:50:00,84.84,84.85,84.82,84.83,11794.0,75.7199,75.7288,75.702,75.711,11794.0
2023-04-21 13:55:00,84.83,84.83,84.79,84.81,8778.0,75.711,75.711,75.6753,75.6931,8778.0
2023-04-21 14:00:00,84.81,84.83,84.81,84.82,5718.0,75.6931,75.711,75.6931,75.702,5718.0
2023-04-21 14:05:00,84.82,84.82,84.81,84.81,4775.0,75.702,75.702,75.6931,75.6931,4775.0
2023-04-21 14:10:00,84.81,84.83,84.81,84.81,285902.0,75.6931,75.711,75.6931,75.6931,285902.0
2023-04-21 14:15:00,84.81,84.81,84.79,84.79,10546.0,75.6931,75.6931,75.6753,75.6753,10546.0
2023-04-21 14:20:00,84.79,84.8,84.78,84.79,14344.0,75.6753,75.6842,75.6663,75.6753,14344.0
2023-04-21 14:25:00,84.79,84.8,84.76,84.77,11647.0,75.6753,75.6842,75.6485,75.6574,11647.0
2023-04-21 14:30:00,84.77,84.79,84.76,84.79,48139.0,75.6574,75.6753,75.6485,75.6753,48139.0
2023-04-21 14:35:00,84.8,84.8,84.78,84.8,25556.0,75.6842,75.6842,75.6663,75.6842,25556.0
2023-04-21 14:40:00,84.8,84.8,84.74,84.75,8478.0,75.6842,75.6842,75.6306,75.6396,8478.0
2023-04-21 14:45:00,84.76,84.77,84.75,84.76,2706.0,75.6485,75.6574,75.6396,75.6485,2706.0
2023-04-21 14:50:00,84.76,84.78,84.76,84.76,5690.0,75.6485,75.6663,75.6485,75.6485,5690.0
2023-04-21 14:55:00,84.76,84.76,84.73,84.74,30253.0,75.6485,75.6485,75.6217,75.6306,30253.0
2023-04-21 15:00:00,84.75,84.75,84.71,84.73,16711.0,75.6396,75.6396,75.6039,75.6217,16711.0
2023-04-21 15:05:00,84.73,84.73,84.71,84.72,10525.0,75.6217,75.6217,75.6039,75.6128,10525.0
2023-04-21 15:10:00,84.73,84.74,84.71,84.72,6230.0,75.6217,75.6306,75.6039,75.6128,6230.0
2023-04-21 15:15:00,84.72,84.76,84.72,84.76,9626.0,75.6128,75.6485,75.6128,75.6485,9626.0
2023-04-21 15:20:00,84.75,84.77,84.75,84.76,3412.0,75.6396,75.6574,75.6396,75.6485,3412.0
2023-04-21 15:25:00,84.75,84.76,84.72,84.73,6337.0,75.6396,75.6485,75.6128,75.6217,6337.0
2023-04-21 15:30:00,84.73,84.76,84.71,84.75,289168.0,75.6217,75.6485,75.6039,75.6396,289168.0
2023-04-21 15:35:00,84.75,84.76,84.74,84.76,18210.0,75.6396,75.6485,75.6306,75.6485,18210.0
2023-04-21 15:40:00,84.75,84.77,84.74,84.76,55105.0,75.6396,75.6574,75.6306,75.6485,55105.0
2023-04-21 15:45:00,84.76,84.79,84.75,84.76,99845.0,75.6485,75.6753,75.6396,75.6485,99845.0
2023-04-21 15:50:00,84.77,84.8,84.76,84.78,91649.0,75.6574,75.6842,75.6485,75.6663,91649.0
2023-04-21 15:55:00,84.78,84.82,84.77,84.81,132904.0,75.6663,75.702,75.6574,75.6931,132904.0
2023-04-24 09:30:00,84.71,84.91,84.71,84.85,68828.0,75.6039,75.7824,75.6039,75.7288,68828.0
2023-04-24 09:35:00,84.86,84.92,84.84,84.92,81967.0,75.7377,75.7913,75.7199,75.7913,81967.0
2023-04-24 09:40:00,84.92,84.96,84.91,84.94,131412.0,75.7913,75.827,75.7824,75.8092,131412.0
2023-04-24 09:45:00,84.95,84.95,84.83,84.87,23523.0,75.8181,75.8181,75.711,75.7467,23523.0
2023-04-24 09:50:00,84.87,84.94,84.87,84.91,74706.0,75.7467,75.8092,75.7467,75.7824,74706.0
2023-04-24 09:55:00,84.91,84.92,84.9,84.91,256291.0,75.7824,75.7913,75.7735,75.7824,256291.0
2023-04-24 10:00:00,84.92,84.94,84.91,84.92,49594.0,75.7913,75.8092,75.7824,75.7913,49594.0
2023-04-24 10:05:00,84.92,84.93,84.89,84.91,26414.0,75.7913,75.8002,75.7645,75.7824,26414.0
2023-04-24 10:10:00,84.91,84.94,84.89,84.91,48096.0,75.7824,75.8092,75.7645,75.7824,48096.0
2023-04-24 10:15:00,84.91,84.92,84.9,84.9,37154.0,75.7824,75.7913,75.7735,75.7735,37154.0
2023-04-24 10:20:00,84.91,84.91,84.88,84.88,2318.0,75.7824,75.7824,75.7556,75.7556,2318.0
2023-04-24 10:25:00,84.89,84.9,84.86,84.9,30411.0,75.7645,75.7735,75.7377,75.7735,30411.0
2023-04-24 10:30:00,84.9,84.95,84.9,84.91,8927.0,75.7735,75.8181,75.7735,75.7824,8927.0
2023-04-24 10:35:00,84.92,84.96,84.91,84.92,26652.0,75.7913,75.827,75.7824,75.7913,26652.0
2023-04-24 10:40:00,84.94,85.0,84.94,84.99,11867.0,75.8092,75.8627,75.8092,75.8538,11867.0
2023-04-24 10:45:00,84.98,85.01,84.94,84.98,216876.0,75.8449,75.8716,75.8092,75.8449,216876.0
2023-04-24 10:50:00,84.99,84.99,84.94,84.95,2445.0,75.8538,75.8538,75.8092,75.8181,2445.0
2023-04-24 10:55:00,84.95,84.97,84.93,84.95,28968.0,75.8181,75.8359,75.8002,75.8181,28968.0
2023-04-24 11:00:00,84.95,84.97,84.94,84.96,24182.0,75.8181,75.8359,75.8092,75.827,24182.0
2023-04-24 11:05:00,84.96,84.99,84.96,84.97,12817.0,75.827,75.8538,75.827,75.8359,12817.0
2023-04-24 11:10:00,84.97,84.98,84.96,84.98,19240.0,75.8359,75.8449,75.827,75.8449,19240.0
2023-04-24 11:15:00,84.98,85.02,84.98,85.01,19582.0,75.8449,75.8806,75.8449,75.8716,19582.0
2023-04-24 11:20:00,85.01,85.01,84.98,84.99,9255.0,75.8716,75.8716,75.8449,75.8538,9255.0
2023-04-24 11:25:00,84.99,85.0,84.98,84.98,16043.0,75.8538,75.8627,75.8449,75.8449,16043.0
2023-04-24 11:30:00,84.98,84.98,84.97,84.97,9627.0,75.8449,75.8449,75.8359,75.8359,9627.0
2023-04-24 11:35:00,84.97,84.99,84.95,84.96,26223.0,75.8359,75.8538,75.8181,75.827,26223.0
2023-04-24 11:40:00,84.96,84.97,84.93,84.94,15593.0,75.827,75.8359,75.8002,75.8092,15593.0
2023-04-24 11:45:00,84.94,84.97,84.94,84.96,11083.0,75.8092,75.8359,75.8092,75.827,11083.0
2023-04-24 11:50:00,84.96,84.98,84.95,84.98,23229.0,75.827,75.8449,75.8181,75.8449,23229.0
2023-04-24 11:55:00,84.97,84.98,84.94,84.95,4736.0,75.8359,75.8449,75.8092,75.8181,4736.0
2023-04-24 12:00:00,84.95,84.98,84.95,84.96,4181.0,75.8181,75.8449,75.8181,75.827,4181.0
2023-04-24 12:05:00,84.97,84.98,84.95,84.96,13117.0,75.8359,75.8449,75.8181,75.827,13117.0
2023-04-24 12:10:00,84.95,84.95,84.94,84.94,5134.0,75.8181,75.8181,75.8092,75.8092,5134.0
2023-04-24 12:15:00,84.94,84.97,84.94,84.97,13909.0,75.8092,75.8359,75.8092,75.8359,13909.0
2023-04-24 12:20:00,84.97,84.99,84.96,84.98,15428.0,75.8359,75.8538,75.827,75.8449,15428.0
2023-04-24 12:25:00,84.98,85.0,84.97,85.0,8955.0,75.8449,75.8627,75.8359,75.8627,8955.0
2023-04-24 12:30:00,85.0,85.03,84.99,85.02,50253.0,75.8627,75.8895,75.8538,75.8806,50253.0
2023-04-24 12:35:00,85.02,85.05,85.01,85.03,53914.0,75.8806,75.9073,75.8716,75.8895,53914.0
2023-04-24 12:40:00,85.03,85.03,85.02,85.02,2501.0,75.8895,75.8895,75.8806,75.8806,2501.0
2023-04-24 12:45:00,85.02,85.03,85.0,85.0,16432.0,75.8806,75.8895,75.8627,75.8627,16432.0
2023-04-24 12:50:00,85.01,85.01,84.99,85.0,3549.0,75.8716,75.8716,75.8538,75.8627,3549.0
2023-04-24 12:55:00,85.0,85.04,85.0,85.04,28374.0,75.8627,75.8984,75.8627,75.8984,28374.0
2023-04-24 13:00:00,85.04,85.05,85.03,85.05,17197.0,75.8984,75.9073,75.8895,75.9073,17197.0
2023-04-24 13:05:00,85.04,85.04,85.02,85.03,34944.0,75.8984,75.8984,75.8806,75.8895,34944.0
2023-04-24 13:10:00,85.03,85.05,85.02,85.05,55751.0,75.8895,75.9073,75.8806,75.9073,55751.0
2023-04-24 13:15:00,85.05,85.05,85.02,85.02,38152.0,75.9073,75.9073,75.8806,75.8806,38152.0
2023-04-24 13:20:00,85.02,85.04,85.02,85.04,10799.0,75.8806,75.8984,75.8806,75.8984,10799.0
2023-04-24 13:25:00,85.04,85.05,85.02,85.03,16019.0,75.8984,75.9073,75.8806,75.8895,16019.0
2023-04-24 13:30:00,85.04,85.05,85.03,85.05,20881.0,75.8984,75.9073,75.8895,75.9073,20881.0
2023-04-24 13:35:00,85.05,85.05,85.04,85.04,14616.0,75.9073,75.9073,75.8984,75.8984,14616.0
2023-04-24 13:40:00,85.04,85.05,85.03,85.03,15030.0,75.8984,75.9073,75.8895,75.8895,15030.0
2023-04-24 13:45:00,85.04,85.05,85.03,85.04,10564.0,75.8984,75.9073,75.8895,75.8984,10564.0
2023-04-24 13:50:00,85.05,85.06,85.03,85.05,85148.0,75.9073,75.9163,75.8895,75.9073,85148.0
2023-04-24 13:55:00,85.05,85.06,85.03,85.04,19669.0,75.9073,75.9163,75.8895,75.8984,19669.0
2023-04-24 14:00:00,85.03,85.06,85.01,85.02,16227.0,75.8895,75.9163,75.8716,75.8806,16227.0
2023-04-24 14:05:00,85.02,85.05,85.0,85.02,29149.0,75.8806,75.9073,75.8627,75.8806,29149.0
2023-04-24 14:10:00,85.02,85.04,85.02,85.02,26781.0,75.8806,75.8984,75.8806,75.8806,26781.0
2023-04-24 14:15:00,85.03,85.05,85.02,85.05,15658.0,75.8895,75.9073,75.8806,75.9073,15658.0
2023-04-24 14:20:00,85.04,85.04,85.01,85.02,25822.0,75.8984,75.8984,75.8716,75.8806,25822.0
2023-04-24 14:25:00,85.01,85.05,85.01,85.04,11436.0,75.8716,75.9073,75.8716,75.8984,11436.0
2023-04-24 14:30:00,85.04,85.05,85.02,85.03,2763.0,75.8984,75.9073,75.8806,75.8895,2763.0
2023-04-24 14:35:00,85.03,85.04,85.02,85.03,38565.0,75.8895,75.8984,75.8806,75.8895,38565.0
2023-04-24 14:40:00,85.03,85.06,85.02,85.05,245912.0,75.8895,75.9163,75.8806,75.9073,245912.0
2023-04-24 14:45:00,85.05,85.07,85.04,85.07,15220.0,75.9073,75.9252,75.8984,75.9252,15220.0
2023-04-24 14:50:00,85.06,85.07,85.05,85.05,21188.0,75.9163,75.9252,75.9073,75.9073,21188.0
2023-04-24 14:55:00,85.05,85.07,85.04,85.05,58023.0,75.9073,75.9252,75.8984,75.9073,58023.0
2023-04-24 15:00:00,85.05,85.05,85.0,85.03,119997.0,75.9073,75.9073,75.8627,75.8895,119997.0
2023-04-24 15:05:00,85.02,85.05,85.01,85.05,90912.0,75.8806,75.9073,75.8716,75.9073,90912.0
2023-04-24 15:10:00,85.04,85.05,85.02,85.04,20349.0,75.8984,75.9073,75.8806,75.8984,20349.0
2023-04-24 15:15:00,85.04,85.04,85.02,85.03,28195.0,75.8984,75.8984,75.8806,75.8895,28195.0
2023-04-24 15:20:00,85.03,85.04,85.03,85.04,12238.0,75.8895,75.8984,75.8895,75.8984,12238.0
2023-04-24 15:25:00,85.04,85.05,85.03,85.04,46098.0,75.8984,75.9073,75.8895,75.8984,46098.0
2023-04-24 15:30:00,85.04,85.05,85.03,85.04,34868.0,75.8984,75.9073,75.8895,75.8984,34868.0
2023-04-24 15:35:00,85.03,85.05,85.03,85.05,13952.0,75.8895,75.9073,75.8895,75.9073,13952.0
2023-04-24 15:40:00,85.05,85.05,85.03,85.04,19336.0,75.9073,75.9073,75.8895,75.8984,19336.0
2023-04-24 15:45:00,85.04,85.06,85.03,85.05,39241.0,75.8984,75.9163,75.8895,75.9073,39241.0
2023-04-24 15:50:00,85.05,85.05,85.03,85.04,74898.0,75.9073,75.9073,75.8895,75.8984,74898.0
2023-04-24 15:55:00,85.04,85.09,85.03,85.08,123213.0,75.8984,75.943,75.8895,75.9341,123213.0
2023-04-25 09:30:00,85.21,85.45,85.21,85.44,48005.0,76.0501,76.2643,76.0501,76.2554,48005.0
2023-04-25 09:35:00,85.44,85.47,85.42,85.47,25709.0,76.2554,76.2822,76.2376,76.2822,25709.0
2023-04-25 09:40:00,85.47,85.51,85.47,85.5,31501.0,76.2822,76.3179,76.2822,76.309,31501.0
2023-04-25 09:45:00,85.5,85.5,85.41,85.45,80599.0,76.309,76.309,76.2286,76.2643,80599.0
2023-04-25 09:50:00,85.45,85.48,85.43,85.47,65253.0,76.2643,76.2911,76.2465,76.2822,65253.0
2023-04-25 09:55:00,85.47,85.48,85.45,85.46,37955.0,76.2822,76.2911,76.2643,76.2733,37955.0
2023-04-25 10:00:00,85.47,85.53,85.46,85.51,21988.0,76.2822,76.3357,76.2733,76.3179,21988.0
2023-04-25 10:05:00,85.52,85.55,85.49,85.52,164830.0,76.3268,76.3536,76.3,76.3268,164830.0
2023-04-25 10:10:00,85.52,85.53,85.49,85.52,50335.0,76.3268,76.3357,76.3,76.3268,50335.0
2023-04-25 10:15:00,85.52,85.54,85.49,85.54,46346.0,76.3268,76.3447,76.3,76.3447,46346.0
2023-04-25 10:20:00,85.54,85.59,85.53,85.56,55969.0,76.3447,76.3893,76.3357,76.3625,55969.0
2023-04-25 10:25:00,85.55,85.59,85.54,85.59,25819.0,76.3536,76.3893,76.3447,76.3893,25819.0
2023-04-25 10:30:00,85.59,85.68,85.58,85.65,55991.0,76.3893,76.4696,76.3804,76.4428,55991.0
2023-04-25 10:35:00,85.65,85.66,85.57,85.59,153104.0,76.4428,76.4518,76.3714,76.3893,153104.0
2023-04-25 10:40:00,85.59,85.61,85.58,85.59,14188.0,76.3893,76.4071,76.3804,76.3893,14188.0
2023-04-25 10:45:00,85.59,85.63,85.59,85.62,18210.0,76.3893,76.425,76.3893,76.4161,18210.0
2023-04-25 10:50:00,85.63,85.63,85.58,85.59,22875.0,76.425,76.425,76.3804,76.3893,22875.0
2023-04-25 10:55:00,85.58,85.6,85.58,85.59,11256.0,76.3804,76.3982,76.3804,76.3893,11256.0
2023-04-25 11:00:00,85.59,85.61,85.56,85.58,36783.0,76.3893,76.4071,76.3625,76.3804,36783.0
2023-04-25 11:05:00,85.57,85.61,85.56,85.61,8489.0,76.3714,76.4071,76.3625,76.4071,8489.0
2023-04-25 11:10:00,85.61,85.62,85.58,85.61,41809.0,76.4071,76.4161,76.3804,76.4071,41809.0
2023-04-25 11:15:00,85.62,85.62,85.55,85.56,28259.0,76.4161,76.4161,76.3536,76.3625,28259.0
2023-04-25 11:20:00,85.57,85.59,85.56,85.58,109909.0,76.3714,76.3893,76.3625,76.3804,109909.0
2023-04-25 11:25:00,85.58,85.58,85.51,85.53,55865.0,76.3804,76.3804,76.3179,76.3357,55865.0
2023-04-25 11:30:00,85.53,85.54,85.51,85.52,40174.0,76.3357,76.3447,76.3179,76.3268,40174.0
2023-04-25 11:35:00,85.53,85.56,85.49,85.5,98030.0,76.3357,76.3625,76.3,76.309,98030.0
2023-04-25 11:40:00,85.5,85.53,85.48,85.51,136889.0,76.309,76.3357,76.2911,76.3179,136889.0
2023-04-25 11:45:00,85.51,85.52,85.47,85.48,94851.0,76.3179,76.3268,76.2822,76.2911,94851.0
2023-04-25 11:50:00,85.48,85.48,85.43,85.44,85258.0,76.2911,76.2911,76.2465,76.2554,85258.0
2023-04-25 11:55:00,85.44,85.45,85.4,85.41,97271.0,76.2554,76.2643,76.2197,76.2286,97271.0
2023-04-25 12:00:00,85.4,85.42,85.37,85.39,32761.0,76.2197,76.2376,76.1929,76.2108,32761.0
2023-04-25 12:05:00,85.4,85.43,85.39,85.42,19510.0,76.2197,76.2465,76.2108,76.2376,19510.0
2023-04-25 12:10:00,85.42,85.47,85.42,85.47,9409.0,76.2376,76.2822,76.2376,76.2822,9409.0
2023-04-25 12:15:00,85.47,85.49,85.45,85.49,68416.0,76.2822,76.3,76.2643,76.3,68416.0
2023-04-25 12:20:00,85.48,85.5,85.48,85.48,27037.0,76.2911,76.309,76.2911,76.2911,27037.0
2023-04-25 12:25:00,85.48,85.49,85.45,85.47,17172.0,76.2911,76.3,76.2643,76.2822,17172.0
2023-04-25 12:30:00,85.47,85.49,85.45,85.47,8567.0,76.2822,76.3,76.2643,76.2822,8567.0
2023-04-25 12:35:00,85.47,85.5,85.46,85.5,40985.0,76.2822,76.309,76.2733,76.309,40985.0
2023-04-25 12:40:00,85.49,85.51,85.47,85.48,17958.0,76.3,76.3179,76.2822,76.2911,17958.0
2023-04-25 12:45:00,85.48,85.51,85.46,85.51,18878.0,76.2911,76.3179,76.2733,76.3179,18878.0
2023-04-25 12:50:00,85.51,85.52,85.5,85.51,14976.0,76.3179,76.3268,76.309,76.3179,14976.0
2023-04-25 12:55:00,85.51,85.54,85.49,85.54,31333.0,76.3179,76.3447,76.3,76.3447,31333.0
2023-04-25 13:00:00,85.54,85.57,85.53,85.56,39822.0,76.3447,76.3714,76.3357,76.3625,39822.0
2023-04-25 13:05:00,85.56,85.56,85.53,85.54,11951.0,76.3625,76.3625,76.3357,76.3447,11951.0
2023-04-25 13:10:00,85.54,85.57,85.53,85.56,103901.0,76.3447,76.3714,76.3357,76.3625,103901.0
2023-04-25 13:15:00,85.57,85.61,85.54,85.56,136120.0,76.3714,76.4071,76.3447,76.3625,136120.0
2023-04-25 13:20:00,85.56,85.59,85.54,85.54,50587.0,76.3625,76.3893,76.3447,76.3447,50587.0
2023-04-25 13:25:00,85.53,85.53,85.49,85.52,86342.0,76.3357,76.3357,76.3,76.3268,86342.0
2023-04-25 13:30:00,85.53,85.54,85.51,85.53,9767.0,76.3357,76.3447,76.3179,76.3357,9767.0
2023-04-25 13:35:00,85.52,85.54,85.52,85.54,18002.0,76.3268,76.3447,76.3268,76.3447,18002.0
2023-04-25 13:40:00,85.55,85.56,85.53,85.56,26832.0,76.3536,76.3625,76.3357,76.3625,26832.0
2023-04-25 13:45:00,85.56,85.56,85.5,85.55,62950.0,76.3625,76.3625,76.309,76.3536,62950.0
2023-04-25 13:50:00,85.55,85.56,85.51,85.55,57325.0,76.3536,76.3625,76.3179,76.3536,57325.0
2023-04-25 13:55:00,85.56,85.57,85.52,85.54,32040.0,76.3625,76.3714,76.3268,76.3447,32040.0
2023-04-25 14:00:00,85.53,85.57,85.52,85.54,8912.0,76.3357,76.3714,76.3268,76.3447,8912.0
2023-04-25 14:05:00,85.54,85.56,85.51,85.54,31695.0,76.3447,76.3625,76.3179,76.3447,31695.0
2023-04-25 14:10:00,85.54,85.56,85.53,85.55,46722.0,76.3447,76.3625,76.3357,76.3536,46722.0
2023-04-25 14:15:00,85.55,85.55,85.51,85.54,85621.0,76.3536,76.3536,76.3179,76.3447,85621.0
2023-04-25 14:20:00,85.55,85.56,85.53,85.54,35445.0,76.3536,76.3625,76.3357,76.3447,35445.0
2023-04-25 14:25:00,85.54,85.57,85.53,85.55,8979.0,76.3447,76.3714,76.3357,76.3536,8979.0
2023-04-25 14:30:00,85.55,85.55,85.53,85.54,6574.0,76.3536,76.3536,76.3357,76.3447,6574.0
2023-04-25 14:35:00,85.53,85.55,85.53,85.54,33158.0,76.3357,76.3536,76.3357,76.3447,33158.0
2023-04-25 14:40:00,85.53,85.56,85.52,85.54,40547.0,76.3357,76.3625,76.3268,76.3447,40547.0
2023-04-25 14:45:00,85.54,85.54,85.5,85.52,27885.0,76.3447,76.3447,76.309,76.3268,27885.0
2023-04-25 14:50:00,85.52,85.54,85.5,85.51,9881.0,76.3268,76.3447,76.309,76.3179,9881.0
2023-04-25 14:55:00,85.51,85.52,85.49,85.49,17689.0,76.3179,76.3268,76.3,76.3,17689.0
2023-04-25 15:00:00,85.49,85.51,85.47,85.49,10741.0,76.3,76.3179,76.2822,76.3,10741.0
2023-04-25 15:05:00,85.49,85.54,85.48,85.52,67931.0,76.3,76.3447,76.2911,76.3268,67931.0
2023-04-25 15:10:00,85.53,85.53,85.51,85.53,40514.0,76.3357,76.3357,76.3179,76.3357,40514.0
2023-04-25 15:15:00,85.53,85.53,85.51,85.52,32855.0,76.3357,76.3357,76.3179,76.3268,32855.0
2023-04-25 15:20:00,85.52,85.56,85.52,85.54,15522.0,76.3268,76.3625,76.3268,76.3447,15522.0
2023-04-25 15:25:00,85.54,85.54,85.49,85.49,253721.0,76.3447,76.3447,76.3,76.3,253721.0
2023-04-25 15:30:00,85.5,85.56,85.5,85.55,34006.0,76.309,76.3625,76.309,76.3536,34006.0
2023-04-25 15:35:00,85.55,85.56,85.54,85.55,37220.0,76.3536,76.3625,76.3447,76.3536,37220.0
2023-04-25 15:40:00,85.54,85.56,85.53,85.56,88214.0,76.3447,76.3625,76.3357,76.3625,88214.0
2023-04-25 15:45:00,85.56,85.58,85.5,85.51,130090.0,76.3625,76.3804,76.309,76.3179,130090.0
2023-04-25 15:50:00,85.5,85.53,85.48,85.51,82316.0,76.309,76.3357,76.2911,76.3179,82316.0
2023-04-25 15:55:00,85.51,85.57,85.5,85.57,133493.0,76.3179,76.3714,76.309,76.3714,133493.0
2023-04-26 09:30:00,85.69,85.76,85.65,85.68,137788.0,76.4785,76.541,76.4428,76.4696,137788.0
2023-04-26 09:35:00,85.69,85.69,85.61,85.62,237852.0,76.4785,76.4785,76.4071,76.4161,237852.0
2023-04-26 09:40:00,85.62,85.67,85.61,85.66,42788.0,76.4161,76.4607,76.4071,76.4518,42788.0
2023-04-26 09:45:00,85.66,85.68,85.6,85.64,138967.0,76.4518,76.4696,76.3982,76.4339,138967.0
2023-04-26 09:50:00,85.63,85.67,85.61,85.63,81252.0,76.425,76.4607,76.4071,76.425,81252.0
2023-04-26 09:55:00,85.64,85.65,85.62,85.64,19097.0,76.4339,76.4428,76.4161,76.4339,19097.0
2023-04-26 10:00:00,85.64,85.66,85.63,85.65,52842.0,76.4339,76.4518,76.425,76.4428,52842.0
2023-04-26 10:05:00,85.65,85.69,85.63,85.64,58660.0,76.4428,76.4785,76.425,76.4339,58660.0
2023-04-26 10:10:00,85.63,85.64,85.54,85.59,76659.0,76.425,76.4339,76.3447,76.3893,76659.0
2023-04-26 10:15:00,85.58,85.61,85.55,85.57,58803.0,76.3804,76.4071,76.3536,76.3714,58803.0
2023-04-26 10:20:00,85.57,85.58,85.52,85.58,50400.0,76.3714,76.3804,76.3268,76.3804,50400.0
2023-04-26 10:25:00,85.6,85.65,85.59,85.64,28777.0,76.3982,76.4428,76.3893,76.4339,28777.0
2023-04-26 10:30:00,85.65,85.68,85.63,85.64,88299.0,76.4428,76.4696,76.425,76.4339,88299.0
2023-04-26 10:35:00,85.63,85.64,85.62,85.64,29794.0,76.425,76.4339,76.4161,76.4339,29794.0
2023-04-26 10:40:00,85.64,85.65,85.62,85.65,31298.0,76.4339,76.4428,76.4161,76.4428,31298.0
2023-04-26 10:45:00,85.65,85.66,85.62,85.65,70930.0,76.4428,76.4518,76.4161,76.4428,70930.0
2023-04-26 10:50:00,85.65,85.66,85.59,85.59,70113.0,76.4428,76.4518,76.3893,76.3893,70113.0
2023-04-26 10:55:00,85.58,85.59,85.52,85.53,80632.0,76.3804,76.3893,76.3268,76.3357,80632.0
2023-04-26 11:00:00,85.53,85.56,85.52,85.56,62181.0,76.3357,76.3625,76.3268,76.3625,62181.0
2023-04-26 11:05:00,85.56,85.6,85.55,85.59,71264.0,76.3625,76.3982,76.3536,76.3893,71264.0
2023-04-26 11:10:00,85.59,85.63,85.58,85.59,45611.0,76.3893,76.425,76.3804,76.3893,45611.0
2023-04-26 11:15:00,85.59,85.6,85.55,85.58,14490.0,76.3893,76.3982,76.3536,76.3804,14490.0
2023-04-26 11:20:00,85.58,85.62,85.57,85.61,159307.0,76.3804,76.4161,76.3714,76.4071,159307.0
2023-04-26 11:25:00,85.61,85.61,85.58,85.58,16948.0,76.4071,76.4071,76.3804,76.3804,16948.0
2023-04-26 11:30:00,85.59,85.6,85.56,85.59,31533.0,76.3893,76.3982,76.3625,76.3893,31533.0
2023-04-26 11:35:00,85.59,85.61,85.58,85.59,24678.0,76.3893,76.4071,76.3804,76.3893,24678.0
2023-04-26 11:40:00,85.59,85.61,85.58,85.61,24096.0,76.3893,76.4071,76.3804,76.4071,24096.0
2023-04-26 11:45:00,85.61,85.63,85.59,85.59,8876.0,76.4071,76.425,76.3893,76.3893,8876.0
2023-04-26 11:50:00,85.59,85.59,85.55,85.56,53480.0,76.3893,76.3893,76.3536,76.3625,53480.0
2023-04-26 11:55:00,85.56,85.61,85.56,85.56,78753.0,76.3625,76.4071,76.3625,76.3625,78753.0
2023-04-26 12:00:00,85.57,85.58,85.56,85.58,10541.0,76.3714,76.3804,76.3625,76.3804,10541.0
2023-04-26 12:05:00,85.58,85.6,85.57,85.59,46158.0,76.3804,76.3982,76.3714,76.3893,46158.0
2023-04-26 12:10:00,85.59,85.61,85.58,85.59,113736.0,76.3893,76.4071,76.3804,76.3893,113736.0
2023-04-26 12:15:00,85.59,85.6,85.53,85.54,18441.0,76.3893,76.3982,76.3357,76.3447,18441.0
2023-04-26 12:20:00,85.54,85.55,85.53,85.54,15098.0,76.3447,76.3536,76.3357,76.3447,15098.0
2023-04-26 12:25:00,85.54,85.54,85.52,85.53,30644.0,76.3447,76.3447,76.3268,76.3357,30644.0
2023-04-26 12:30:00,85.54,85.54,85.51,85.52,8087.0,76.3447,76.3447,76.3179,76.3268,8087.0
2023-04-26 12:35:00,85.51,85.52,85.48,85.49,64087.0,76.3179,76.3268,76.2911,76.3,64087.0
2023-04-26 12:40:00,85.48,85.49,85.46,85.48,13017.0,76.2911,76.3,76.2733,76.2911,13017.0
2023-04-26 12:45:00,85.49,85.49,85.44,85.47,28687.0,76.3,76.3,76.2554,76.2822,28687.0
2023-04-26 12:50:00,85.46,85.46,85.43,85.46,24557.0,76.2733,76.2733,76.2465,76.2733,24557.0
2023-04-26 12:55:00,85.45,85.46,85.43,85.46,12026.0,76.2643,76.2733,76.2465,76.2733,12026.0
2023-04-26 13:00:00,85.45,85.5,85.44,85.45,39047.0,76.2643,76.309,76.2554,76.2643,39047.0
2023-04-26 13:05:00,85.45,85.47,85.44,85.45,30694.0,76.2643,76.2822,76.2554,76.2643,30694.0
2023-04-26 13:10:00,85.45,85.46,85.43,85.44,10552.0,76.2643,76.2733,76.2465,76.2554,10552.0
2023-04-26 13:15:00,85.44,85.44,85.41,85.42,10974.0,76.2554,76.2554,76.2286,76.2376,10974.0
2023-04-26 13:20:00,85.41,85.43,85.41,85.42,5974.0,76.2286,76.2465,76.2286,76.2376,5974.0
2023-04-26 13:25:00,85.42,85.45,85.42,85.44,18643.0,76.2376,76.2643,76.2376,76.2554,18643.0
2023-04-26 13:30:00,85.44,85.44,85.4,85.41,13584.0,76.2554,76.2554,76.2197,76.2286,13584.0
2023-04-26 13:35:00,85.41,85.42,85.4,85.42,8805.0,76.2286,76.2376,76.2197,76.2376,8805.0
2023-04-26 13:40:00,85.42,85.43,85.4,85.41,14653.0,76.2376,76.2465,76.2197,76.2286,14653.0
2023-04-26 13:45:00,85.41,85.42,85.4,85.42,8012.0,76.2286,76.2376,76.2197,76.2376,8012.0
2023-04-26 13:50:00,85.42,85.42,85.37,85.38,12412.0,76.2376,76.2376,76.1929,76.2019,12412.0
2023-04-26 13:55:00,85.38,85.39,85.36,85.37,4688.0,76.2019,76.2108,76.184,76.1929,4688.0
2023-04-26 14:00:00,85.37,85.39,85.37,85.39,17762.0,76.1929,76.2108,76.1929,76.2108,17762.0
2023-04-26 14:05:00,85.39,85.4,85.38,85.39,18715.0,76.2108,76.2197,76.2019,76.2108,18715.0
2023-04-26 14:10:00,85.38,85.42,85.38,85.4,25485.0,76.2019,76.2376,76.2019,76.2197,25485.0
2023-04-26 14:15:00,85.4,85.4,85.38,85.39,21010.0,76.2197,76.2197,76.2019,76.2108,21010.0
2023-04-26 14:20:00,85.39,85.39,85.37,85.39,51456.0,76.2108,76.2108,76.1929,76.2108,51456.0
2023-04-26 14:25:00,85.39,85.4,85.37,85.38,73049.0,76.2108,76.2197,76.1929,76.2019,73049.0
2023-04-26 14:30:00,85.38,85.39,85.33,85.34,32068.0,76.2019,76.2108,76.1572,76.1662,32068.0
2023-04-26 14:35:00,85.34,85.42,85.34,85.42,21182.0,76.1662,76.2376,76.1662,76.2376,21182.0
2023-04-26 14:40:00,85.42,85.44,85.41,85.42,45688.0,76.2376,76.2554,76.2286,76.2376,45688.0
2023-04-26 14:45:00,85.42,85.43,85.39,85.39,16830.0,76.2376,76.2465,76.2108,76.2108,16830.0
2023-04-26 14:50:00,85.39,85.41,85.38,85.4,27017.0,76.2108,76.2286,76.2019,76.2197,27017.0
2023-04-26 14:55:00,85.39,85.45,85.39,85.44,25124.0,76.2108,76.2643,76.2108,76.2554,25124.0
2023-04-26 15:00:00,85.45,85.45,85.43,85.45,12011.0,76.2643,76.2643,76.2465,76.2643,12011.0
2023-04-26 15:05:00,85.45,85.46,85.43,85.44,51707.0,76.2643,76.2733,76.2465,76.2554,51707.0
2023-04-26 15:10:00,85.44,85.45,85.42,85.44,14960.0,76.2554,76.2643,76.2376,76.2554,14960.0
2023-04-26 15:15:00,85.44,85.44,85.38,85.41,230082.0,76.2554,76.2554,76.2019,76.2286,230082.0
2023-04-26 15:20:00,85.4,85.41,85.37,85.4,60578.0,76.2197,76.2286,76.1929,76.2197,60578.0
2023-04-26 15:25:00,85.4,85.4,85.37,85.38,17954.0,76.2197,76.2197,76.1929,76.2019,17954.0
2023-04-26 15:30:00,85.38,85.38,85.36,85.37,17833.0,76.2019,76.2019,76.184,76.1929,17833.0
2023-04-26 15:35:00,85.37,85.37,85.3,85.3,69024.0,76.1929,76.1929,76.1305,76.1305,69024.0
2023-04-26 15:40:00,85.31,85.33,85.28,85.29,125627.0,76.1394,76.1572,76.1126,76.1215,125627.0
2023-04-26 15:45:00,85.29,85.34,85.28,85.34,23157.0,76.1215,76.1662,76.1126,76.1662,23157.0
2023-04-26 15:50:00,85.33,85.36,85.32,85.34,59809.0,76.1572,76.184,76.1483,76.1662,59809.0
2023-04-26 15:55:00,85.34,85.35,85.29,85.31,490978.0,76.1662,76.1751,76.1215,76.1394,490978.0
2023-04-27 09:30:00,85.43,85.46,85.37,85.41,33307.0,76.2465,76.2733,76.1929,76.2286,33307.0
2023-04-27 09:35:00,85.4,85.4,85.34,85.4,39768.0,76.2197,76.2197,76.1662,76.2197,39768.0
2023-04-27 09:40:00,85.4,85.4,85.29,85.29,24969.0,76.2197,76.2197,76.1215,76.1215,24969.0
2023-04-27 09:45:00,85.3,85.36,85.29,85.34,85485.0,76.1305,76.184,76.1215,76.1662,85485.0
2023-04-27 09:50:00,85.35,85.36,85.31,85.36,27150.0,76.1751,76.184,76.1394,76.184,27150.0
2023-04-27 09:55:00,85.36,85.38,85.33,85.36,23874.0,76.184,76.2019,76.1572,76.184,23874.0
2023-04-27 10:00:00,85.36,85.4,85.32,85.34,31560.0,76.184,76.2197,76.1483,76.1662,31560.0
2023-04-27 10:05:00,85.35,85.39,85.34,85.38,28684.0,76.1751,76.2108,76.1662,76.2019,28684.0
2023-04-27 10:10:00,85.39,85.4,85.36,85.4,97863.0,76.2108,76.2197,76.184,76.2197,97863.0
2023-04-27 10:15:00,85.4,85.43,85.36,85.37,45272.0,76.2197,76.2465,76.184,76.1929,45272.0
2023-04-27 10:20:00,85.37,85.37,85.32,85.33,72334.0,76.1929,76.1929,76.1483,76.1572,72334.0
2023-04-27 10:25:00,85.33,85.34,85.28,85.33,28021.0,76.1572,76.1662,76.1126,76.1572,28021.0
2023-04-27 10:30:00,85.32,85.33,85.3,85.31,18948.0,76.1483,76.1572,76.1305,76.1394,18948.0
2023-04-27 10:35:00,85.31,85.36,85.31,85.34,37929.0,76.1394,76.184,76.1394,76.1662,37929.0
2023-04-27 10:40:00,85.33,85.34,85.29,85.31,96307.0,76.1572,76.1662,76.1215,76.1394,96307.0
2023-04-27 10:45:00,85.31,85.35,85.31,85.35,18816.0,76.1394,76.1751,76.1394,76.1751,18816.0
2023-04-27 10:50:00,85.35,85.36,85.31,85.31,48304.0,76.1751,76.184,76.1394,76.1394,48304.0
2023-04-27 10:55:00,85.31,85.34,85.31,85.34,31817.0,76.1394,76.1662,76.1394,76.1662,31817.0
2023-04-27 11:00:00,85.34,85.34,85.3,85.31,52068.0,76.1662,76.1662,76.1305,76.1394,52068.0
2023-04-27 11:05:00,85.31,85.32,85.28,85.3,74736.0,76.1394,76.1483,76.1126,76.1305,74736.0
2023-04-27 11:10:00,85.3,85.31,85.29,85.31,13739.0,76.1305,76.1394,76.1215,76.1394,13739.0
2023-04-27 11:15:00,85.31,85.31,85.3,85.31,3900.0,76.1394,76.1394,76.1305,76.1394,3900.0
2023-04-27 11:20:00,85.31,85.32,85.29,85.31,95351.0,76.1394,76.1483,76.1215,76.1394,95351.0
2023-04-27 11:25:00,85.32,85.37,85.32,85.34,91158.0,76.1483,76.1929,76.1483,76.1662,91158.0
2023-04-27 11:30:00,85.35,85.38,85.34,85.36,16321.0,76.1751,76.2019,76.1662,76.184,16321.0
2023-04-27 11:35:00,85.36,85.4,85.35,85.37,49765.0,76.184,76.2197,76.1751,76.1929,49765.0
2023-04-27 11:40:00,85.37,85.38,85.34,85.34,47248.0,76.1929,76.2019,76.1662,76.1662,47248.0
2023-04-27 11:45:00,85.34,85.35,85.3,85.31,69680.0,76.1662,76.1751,76.1305,76.1394,69680.0
2023-04-27 11:50:00,85.31,85.31,85.3,85.31,43967.0,76.1394,76.1394,76.1305,76.1394,43967.0
2023-04-27 11:55:00,85.31,85.32,85.3,85.31,92903.0,76.1394,76.1483,76.1305,76.1394,92903.0
2023-04-27 12:00:00,85.31,85.33,85.3,85.32,25500.0,76.1394,76.1572,76.1305,76.1483,25500.0
2023-04-27 12:05:00,85.33,85.36,85.32,85.34,74432.0,76.1572,76.184,76.1483,76.1662,74432.0
2023-04-27 12:10:00,85.34,85.35,85.32,85.33,33148.0,76.1662,76.1751,76.1483,76.1572,33148.0
2023-04-27 12:15:00,85.34,85.35,85.33,85.34,79410.0,76.1662,76.1751,76.1572,76.1662,79410.0
2023-04-27 12:20:00,85.33,85.34,85.32,85.33,19982.0,76.1572,76.1662,76.1483,76.1572,19982.0
2023-04-27 12:25:00,85.32,85.34,85.31,85.34,13945.0,76.1483,76.1662,76.1394,76.1662,13945.0
2023-04-27 12:30:00,85.34,85.37,85.34,85.37,46351.0,76.1662,76.1929,76.1662,76.1929,46351.0
2023-04-27 12:35:00,85.37,85.37,85.36,85.37,3009.0,76.1929,76.1929,76.184,76.1929,3009.0
2023-04-27 12:40:00,85.37,85.38,85.33,85.34,52940.0,76.1929,76.2019,76.1572,76.1662,52940.0
2023-04-27 12:45:00,85.34,85.36,85.33,85.33,9702.0,76.1662,76.184,76.1572,76.1572,9702.0
2023-04-27 12:50:00,85.34,85.34,85.31,85.32,11140.0,76.1662,76.1662,76.1394,76.1483,11140.0
2023-04-27 12:55:00,85.31,85.35,85.31,85.34,8039.0,76.1394,76.1751,76.1394,76.1662,8039.0
2023-04-27 13:00:00,85.34,85.36,85.3,85.36,68902.0,76.1662,76.184,76.1305,76.184,68902.0
2023-04-27 13:05:00,85.37,85.38,85.36,85.38,30767.0,76.1929,76.2019,76.184,76.2019,30767.0
2023-04-27 13:10:00,85.38,85.4,85.37,85.39,57111.0,76.2019,76.2197,76.1929,76.2108,57111.0
2023-04-27 13:15:00,85.39,85.41,85.38,85.4,6140.0,76.2108,76.2286,76.2019,76.2197,6140.0
2023-04-27 13:20:00,85.4,85.4,85.39,85.4,6233.0,76.2197,76.2197,76.2108,76.2197,6233.0
2023-04-27 13:25:00,85.4,85.4,85.38,85.39,8543.0,76.2197,76.2197,76.2019,76.2108,8543.0
2023-04-27 13:30:00,85.39,85.4,85.38,85.4,13689.0,76.2108,76.2197,76.2019,76.2197,13689.0
2023-04-27 13:35:00,85.4,85.4,85.39,85.4,7418.0,76.2197,76.2197,76.2108,76.2197,7418.0
2023-04-27 13:40:00,85.4,85.4,85.38,85.38,4817.0,76.2197,76.2197,76.2019,76.2019,4817.0
2023-04-27 13:45:00,85.39,85.41,85.38,85.41,30407.0,76.2108,76.2286,76.2019,76.2286,30407.0
2023-04-27 13:50:00,85.41,85.41,85.4,85.41,11314.0,76.2286,76.2286,76.2197,76.2286,11314.0
2023-04-27 13:55:00,85.41,85.41,85.39,85.4,67013.0,76.2286,76.2286,76.2108,76.2197,67013.0
2023-04-27 14:00:00,85.39,85.4,85.35,85.36,96371.0,76.2108,76.2197,76.1751,76.184,96371.0
2023-04-27 14:05:00,85.37,85.38,85.33,85.34,22505.0,76.1929,76.2019,76.1572,76.1662,22505.0
2023-04-27 14:10:00,85.34,85.36,85.33,85.36,21543.0,76.1662,76.184,76.1572,76.184,21543.0
2023-04-27 14:15:00,85.36,85.37,85.35,85.37,30302.0,76.184,76.1929,76.1751,76.1929,30302.0
2023-04-27 14:20:00,85.37,85.38,85.36,85.37,20407.0,76.1929,76.2019,76.184,76.1929,20407.0
2023-04-27 14:25:00,85.37,85.39,85.36,85.38,10030.0,76.1929,76.2108,76.184,76.2019,10030.0
2023-04-27 14:30:00,85.38,85.4,85.37,85.38,5282.0,76.2019,76.2197,76.1929,76.2019,5282.0
2023-04-27 14:35:00,85.38,85.39,85.36,85.37,16274.0,76.2019,76.2108,76.184,76.1929,16274.0
2023-04-27 14:40:00,85.37,85.37,85.34,85.34,25345.0,76.1929,76.1929,76.1662,76.1662,25345.0
2023-04-27 14:45:00,85.34,85.35,85.33,85.34,9465.0,76.1662,76.1751,76.1572,76.1662,9465.0
2023-04-27 14:50:00,85.34,85.37,85.33,85.37,24419.0,76.1662,76.1929,76.1572,76.1929,24419.0
2023-04-27 14:55:00,85.36,85.37,85.34,85.37,15886.0,76.184,76.1929,76.1662,76.1929,15886.0
2023-04-27 15:00:00,85.36,85.37,85.34,85.36,16496.0,76.184,76.1929,76.1662,76.184,16496.0
2023-04-27 15:05:00,85.36,85.36,85.34,85.34,23971.0,76.184,76.184,76.1662,76.1662,23971.0
2023-04-27 15:10:00,85.34,85.35,85.33,85.35,17042.0,76.1662,76.1751,76.1572,76.1751,17042.0
2023-04-27 15:15:00,85.34,85.37,85.34,85.37,8757.0,76.1662,76.1929,76.1662,76.1929,8757.0
2023-04-27 15:20:00,85.36,85.36,85.35,85.35,9918.0,76.184,76.184,76.1751,76.1751,9918.0
2023-04-27 15:25:00,85.35,85.35,85.34,85.34,64744.0,76.1751,76.1751,76.1662,76.1662,64744.0
2023-04-27 15:30:00,85.34,85.35,85.32,85.32,31263.0,76.1662,76.1751,76.1483,76.1483,31263.0
2023-04-27 15:35:00,85.33,85.33,85.3,85.31,49836.0,76.1572,76.1572,76.1305,76.1394,49836.0
2023-04-27 15:40:00,85.3,85.32,85.29,85.3,40125.0,76.1305,76.1483,76.1215,76.1305,40125.0
2023-04-27 15:45:00,85.3,85.34,85.29,85.34,38834.0,76.1305,76.1662,76.1215,76.1662,38834.0
2023-04-27 15:50:00,85.33,85.37,85.32,85.36,113547.0,76.1572,76.1929,76.1483,76.184,113547.0
2023-04-27 15:55:00,85.35,85.36,85.32,85.33,200763.0,76.1751,76.184,76.1483,76.1572,200763.0
2023-04-28 09:30:00,85.68,85.85,85.68,85.77,62894.0,76.4696,76.6213,76.4696,76.5499,62894.0
2023-04-28 09:35:00,85.77,85.77,85.73,85.73,43809.0,76.5499,76.5499,76.5142,76.5142,43809.0
2023-04-28 09:40:00,85.74,85.89,85.72,85.8,1075723.0,76.5232,76.657,76.5053,76.5767,1075723.0
2023-04-28 09:45:00,85.81,85.92,85.81,85.91,158637.0,76.5856,76.6838,76.5856,76.6749,158637.0
2023-04-28 09:50:00,85.91,85.95,85.88,85.91,114621.0,76.6749,76.7106,76.6481,76.6749,114621.0
2023-04-28 09:55:00,85.9,85.91,85.86,85.87,70382.0,76.666,76.6749,76.6303,76.6392,70382.0
2023-04-28 10:00:00,85.87,85.9,85.83,85.9,116873.0,76.6392,76.666,76.6035,76.666,116873.0
2023-04-28 10:05:00,85.9,85.96,85.88,85.95,77708.0,76.666,76.7195,76.6481,76.7106,77708.0
2023-04-28 10:10:00,85.95,86.01,85.92,86.01,29442.0,76.7106,76.7641,76.6838,76.7641,29442.0
2023-04-28 10:15:00,86.0,86.01,85.98,85.99,51266.0,76.7552,76.7641,76.7374,76.7463,51266.0
2023-04-28 10:20:00,85.99,86.0,85.95,85.98,26520.0,76.7463,76.7552,76.7106,76.7374,26520.0
2023-04-28 10:25:00,85.98,85.98,85.93,85.95,39239.0,76.7374,76.7374,76.6927,76.7106,39239.0
2023-04-28 10:30:00,85.95,86.01,85.95,85.98,42224.0,76.7106,76.7641,76.7106,76.7374,42224.0
2023-04-28 10:35:00,85.98,86.01,85.95,85.99,30190.0,76.7374,76.7641,76.7106,76.7463,30190.0
2023-04-28 10:40:00,86.0,86.01,85.94,85.94,9163.0,76.7552,76.7641,76.7017,76.7017,9163.0
2023-04-28 10:45:00,85.95,86.01,85.94,86.0,39154.0,76.7106,76.7641,76.7017,76.7552,39154.0
2023-04-28 10:50:00,86.0,86.01,85.97,85.99,21323.0,76.7552,76.7641,76.7284,76.7463,21323.0
2023-04-28 10:55:00,85.99,86.01,85.96,85.97,53742.0,76.7463,76.7641,76.7195,76.7284,53742.0
2023-04-28 11:00:00,85.97,85.97,85.91,85.92,53904.0,76.7284,76.7284,76.6749,76.6838,53904.0
2023-04-28 11:05:00,85.92,85.93,85.9,85.91,21606.0,76.6838,76.6927,76.666,76.6749,21606.0
2023-04-28 11:10:00,85.92,85.95,85.91,85.93,53549.0,76.6838,76.7106,76.6749,76.6927,53549.0
2023-04-28 11:15:00,85.93,85.98,85.92,85.96,22481.0,76.6927,76.7374,76.6838,76.7195,22481.0
2023-04-28 11:20:00,85.97,85.99,85.97,85.98,11676.0,76.7284,76.7463,76.7284,76.7374,11676.0
2023-04-28 11:25:00,85.98,86.0,85.98,85.99,22136.0,76.7374,76.7552,76.7374,76.7463,22136.0
2023-04-28 11:30:00,86.0,86.02,85.99,86.01,23494.0,76.7552,76.7731,76.7463,76.7641,23494.0
2023-04-28 11:35:00,86.02,86.06,86.02,86.06,20136.0,76.7731,76.8088,76.7731,76.8088,20136.0
2023-04-28 11:40:00,86.06,86.07,86.04,86.05,19513.0,76.8088,76.8177,76.7909,76.7998,19513.0
2023-04-28 11:45:00,86.05,86.08,86.04,86.06,34769.0,76.7998,76.8266,76.7909,76.8088,34769.0
2023-04-28 11:50:00,86.06,86.13,86.06,86.11,34277.0,76.8088,76.8712,76.8088,76.8534,34277.0
2023-04-28 11:55:00,86.11,86.11,86.05,86.07,66536.0,76.8534,76.8534,76.7998,76.8177,66536.0
2023-04-28 12:00:00,86.08,86.1,86.05,86.08,69200.0,76.8266,76.8445,76.7998,76.8266,69200.0
2023-04-28 12:05:00,86.06,86.08,86.04,86.06,62048.0,76.8088,76.8266,76.7909,76.8088,62048.0
2023-04-28 12:10:00,86.06,86.08,86.06,86.06,10970.0,76.8088,76.8266,76.8088,76.8088,10970.0
2023-04-28 12:15:00,86.06,86.08,86.02,86.02,90107.0,76.8088,76.8266,76.7731,76.7731,90107.0
2023-04-28 12:20:00,86.03,86.03,85.99,86.03,89420.0,76.782,76.782,76.7463,76.782,89420.0
2023-04-28 12:25:00,86.03,86.03,86.0,86.02,60835.0,76.782,76.782,76.7552,76.7731,60835.0
2023-04-28 12:30:00,86.02,86.03,86.01,86.03,23804.0,76.7731,76.782,76.7641,76.782,23804.0
2023-04-28 12:35:00,86.03,86.05,86.02,86.04,24344.0,76.782,76.7998,76.7731,76.7909,24344.0
2023-04-28 12:40:00,86.04,86.06,86.03,86.06,30291.0,76.7909,76.8088,76.782,76.8088,30291.0
2023-04-28 12:45:00,86.06,86.08,86.05,86.08,35594.0,76.8088,76.8266,76.7998,76.8266,35594.0
2023-04-28 12:50:00,86.09,86.09,86.05,86.06,46552.0,76.8355,76.8355,76.7998,76.8088,46552.0
2023-04-28 12:55:00,86.06,86.09,86.06,86.09,79159.0,76.8088,76.8355,76.8088,76.8355,79159.0
2023-04-28 13:00:00,86.09,86.1,86.08,86.09,81685.0,76.8355,76.8445,76.8266,76.8355,81685.0
2023-04-28 13:05:00,86.09,86.09,86.05,86.06,93952.0,76.8355,76.8355,76.7998,76.8088,93952.0
2023-04-28 13:10:00,86.06,86.09,86.04,86.04,94808.0,76.8088,76.8355,76.7909,76.7909,94808.0
2023-04-28 13:15:00,86.04,86.06,86.02,86.04,104174.0,76.7909,76.8088,76.7731,76.7909,104174.0
2023-04-28 13:20:00,86.04,86.07,86.02,86.04,72902.0,76.7909,76.8177,76.7731,76.7909,72902.0
2023-04-28 13:25:00,86.04,86.04,86.02,86.04,8977.0,76.7909,76.7909,76.7731,76.7909,8977.0
2023-04-28 13:30:00,86.04,86.04,86.03,86.04,15065.0,76.7909,76.7909,76.782,76.7909,15065.0
2023-04-28 13:35:00,86.04,86.07,86.04,86.06,40864.0,76.7909,76.8177,76.7909,76.8088,40864.0
2023-04-28 13:40:00,86.06,86.06,86.05,86.05,15859.0,76.8088,76.8088,76.7998,76.7998,15859.0
2023-04-28 13:45:00,86.06,86.07,86.05,86.06,11220.0,76.8088,76.8177,76.7998,76.8088,11220.0
2023-04-28 13:50:00,86.06,86.08,86.05,86.08,29319.0,76.8088,76.8266,76.7998,76.8266,29319.0
2023-04-28 13:55:00,86.08,86.09,86.07,86.09,19122.0,76.8266,76.8355,76.8177,76.8355,19122.0
2023-04-28 14:00:00,86.08,86.09,86.07,86.08,12265.0,76.8266,76.8355,76.8177,76.8266,12265.0
2023-04-28 14:05:00,86.08,86.09,86.08,86.09,12805.0,76.8266,76.8355,76.8266,76.8355,12805.0
2023-04-28 14:10:00,86.08,86.09,86.05,86.09,36901.0,76.8266,76.8355,76.7998,76.8355,36901.0
2023-04-28 14:15:00,86.09,86.09,86.06,86.06,10118.0,76.8355,76.8355,76.8088,76.8088,10118.0
2023-04-28 14:20:00,86.07,86.09,86.06,86.08,26507.0,76.8177,76.8355,76.8088,76.8266,26507.0
2023-04-28 14:25:00,86.08,86.09,86.04,86.04,24289.0,76.8266,76.8355,76.7909,76.7909,24289.0
2023-04-28 14:30:00,86.04,86.07,86.03,86.06,16751.0,76.7909,76.8177,76.782,76.8088,16751.0
2023-04-28 14:35:00,86.06,86.07,86.05,86.06,12414.0,76.8088,76.8177,76.7998,76.8088,12414.0
2023-04-28 14:40:00,86.06,86.08,86.05,86.06,33666.0,76.8088,76.8266,76.7998,76.8088,33666.0
2023-04-28 14:45:00,86.07,86.07,86.01,86.03,103334.0,76.8177,76.8177,76.7641,76.782,103334.0
2023-04-28 14:50:00,86.03,86.03,85.97,85.98,49779.0,76.782,76.782,76.7284,76.7374,49779.0
2023-04-28 14:55:00,85.98,86.05,85.96,86.03,67560.0,76.7374,76.7998,76.7195,76.782,67560.0
2023-04-28 15:00:00,86.03,86.04,86.02,86.03,12635.0,76.782,76.7909,76.7731,76.782,12635.0
2023-04-28 15:05:00,86.03,86.03,86.01,86.03,18299.0,76.782,76.782,76.7641,76.782,18299.0
2023-04-28 15:10:00,86.03,86.06,86.02,86.06,14788.0,76.782,76.8088,76.7731,76.8088,14788.0
2023-04-28 15:15:00,86.06,86.08,86.05,86.06,14203.0,76.8088,76.8266,76.7998,76.8088,14203.0
2023-04-28 15:20:00,86.06,86.06,86.01,86.03,16230.0,76.8088,76.8088,76.7641,76.782,16230.0
2023-04-28 15:25:00,86.02,86.05,86.01,86.03,60139.0,76.7731,76.7998,76.7641,76.782,60139.0
2023-04-28 15:30:00,86.04,86.04,86.01,86.01,71094.0,76.7909,76.7909,76.7641,76.7641,71094.0
2023-04-28 15:35:00,86.01,86.06,86.01,86.06,85927.0,76.7641,76.8088,76.7641,76.8088,85927.0
2023-04-28 15:40:00,86.06,86.09,86.05,86.09,216527.0,76.8088,76.8355,76.7998,76.8355,216527.0
2023-04-28 15:45:00,86.09,86.13,86.08,86.13,157578.0,76.8355,76.8712,76.8266,76.8712,157578.0
2023-04-28 15:50:00,86.13,86.13,86.1,86.12,208424.0,76.8712,76.8712,76.8445,76.8623,208424.0
2023-04-28 15:55:00,86.11,86.14,86.08,86.1,498345.0,76.8534,76.8802,76.8266,76.8445,498345.0
2023-05-01 09:30:00,85.38,85.47,85.11,85.44,104472.0,76.5158,76.5965,76.2738,76.5696,104472.0
2023-05-01 09:35:00,85.44,85.5,85.43,85.5,49364.0,76.5696,76.6233,76.5606,76.6233,49364.0
2023-05-01 09:40:00,85.49,85.51,85.45,85.48,39067.0,76.6144,76.6323,76.5785,76.6054,39067.0
2023-05-01 09:45:00,85.49,85.57,85.48,85.56,735815.0,76.6144,76.6861,76.6054,76.6771,735815.0
2023-05-01 09:50:00,85.55,85.56,85.52,85.53,63447.0,76.6682,76.6771,76.6413,76.6502,63447.0
2023-05-01 09:55:00,85.53,85.56,85.5,85.55,96073.0,76.6502,76.6771,76.6233,76.6682,96073.0
2023-05-01 10:00:00,85.53,85.54,85.32,85.37,187655.0,76.6502,76.6592,76.462,76.5068,187655.0
2023-05-01 10:05:00,85.37,85.44,85.33,85.44,148151.0,76.5068,76.5696,76.471,76.5696,148151.0
2023-05-01 10:10:00,85.44,85.45,85.29,85.3,136475.0,76.5696,76.5785,76.4351,76.4441,136475.0
2023-05-01 10:15:00,85.31,85.39,85.3,85.38,89742.0,76.4531,76.5248,76.4441,76.5158,89742.0
2023-05-01 10:20:00,85.37,85.38,85.29,85.31,98361.0,76.5068,76.5158,76.4351,76.4531,98361.0
2023-05-01 10:25:00,85.31,85.31,85.24,85.3,42240.0,76.4531,76.4531,76.3903,76.4441,42240.0
2023-05-01 10:30:00,85.3,85.32,85.27,85.31,46291.0,76.4441,76.462,76.4172,76.4531,46291.0
2023-05-01 10:35:00,85.3,85.31,85.27,85.29,61033.0,76.4441,76.4531,76.4172,76.4351,61033.0
2023-05-01 10:40:00,85.28,85.29,85.21,85.24,74390.0,76.4262,76.4351,76.3635,76.3903,74390.0
2023-05-01 10:45:00,85.24,85.26,85.23,85.25,27273.0,76.3903,76.4083,76.3814,76.3993,27273.0
2023-05-01 10:50:00,85.25,85.26,85.22,85.24,30716.0,76.3993,76.4083,76.3724,76.3903,30716.0
2023-05-01 10:55:00,85.23,85.24,85.17,85.17,55643.0,76.3814,76.3903,76.3276,76.3276,55643.0
2023-05-01 11:00:00,85.16,85.18,85.12,85.15,205773.0,76.3186,76.3366,76.2828,76.3097,205773.0
2023-05-01 11:05:00,85.14,85.16,85.12,85.14,25189.0,76.3007,76.3186,76.2828,76.3007,25189.0
2023-05-01 11:10:00,85.14,85.14,85.1,85.12,37101.0,76.3007,76.3007,76.2649,76.2828,37101.0
2023-05-01 11:15:00,85.12,85.14,85.09,85.14,42596.0,76.2828,76.3007,76.2559,76.3007,42596.0
2023-05-01 11:20:00,85.14,85.18,85.09,85.11,87680.0,76.3007,76.3366,76.2559,76.2738,87680.0
2023-05-01 11:25:00,85.11,85.14,85.1,85.13,158890.0,76.2738,76.3007,76.2649,76.2918,158890.0
2023-05-01 11:30:00,85.13,85.16,85.12,85.16,105813.0,76.2918,76.3186,76.2828,76.3186,105813.0
2023-05-01 11:35:00,85.16,85.19,85.15,85.17,38536.0,76.3186,76.3455,76.3097,76.3276,38536.0
2023-05-01 11:40:00,85.16,85.17,85.15,85.15,66797.0,76.3186,76.3276,76.3097,76.3097,66797.0
2023-05-01 11:45:00,85.15,85.16,85.14,85.15,24464.0,76.3097,76.3186,76.3007,76.3097,24464.0
2023-05-01 11:50:00,85.16,85.16,85.14,85.14,36677.0,76.3186,76.3186,76.3007,76.3007,36677.0
2023-05-01 11:55:00,85.14,85.14,85.11,85.13,9485.0,76.3007,76.3007,76.2738,76.2918,9485.0
2023-05-01 12:00:00,85.13,85.15,85.12,85.14,34280.0,76.2918,76.3097,76.2828,76.3007,34280.0
2023-05-01 12:05:00,85.14,85.15,85.13,85.14,14128.0,76.3007,76.3097,76.2918,76.3007,14128.0
2023-05-01 12:10:00,85.14,85.14,85.11,85.13,30618.0,76.3007,76.3007,76.2738,76.2918,30618.0
2023-05-01 12:15:00,85.13,85.14,85.1,85.11,30654.0,76.2918,76.3007,76.2649,76.2738,30654.0
2023-05-01 12:20:00,85.1,85.11,85.1,85.11,25564.0,76.2649,76.2738,76.2649,76.2738,25564.0
2023-05-01 12:25:00,85.11,85.14,85.1,85.14,27133.0,76.2738,76.3007,76.2649,76.3007,27133.0
2023-05-01 12:30:00,85.14,85.15,85.11,85.14,33129.0,76.3007,76.3097,76.2738,76.3007,33129.0
2023-05-01 12:35:00,85.15,85.16,85.13,85.15,57405.0,76.3097,76.3186,76.2918,76.3097,57405.0
2023-05-01 12:40:00,85.15,85.17,85.14,85.16,153226.0,76.3097,76.3276,76.3007,76.3186,153226.0
2023-05-01 12:45:00,85.16,85.16,85.15,85.16,19256.0,76.3186,76.3186,76.3097,76.3186,19256.0
2023-05-01 12:50:00,85.16,85.16,85.15,85.16,8788.0,76.3186,76.3186,76.3097,76.3186,8788.0
2023-05-01 12:55:00,85.16,85.17,85.15,85.16,92395.0,76.3186,76.3276,76.3097,76.3186,92395.0
2023-05-01 13:00:00,85.16,85.16,85.12,85.14,91460.0,76.3186,76.3186,76.2828,76.3007,91460.0
2023-05-01 13:05:00,85.13,85.14,85.08,85.09,74542.0,76.2918,76.3007,76.2469,76.2559,74542.0
2023-05-01 13:10:00,85.09,85.12,85.08,85.11,9704.0,76.2559,76.2828,76.2469,76.2738,9704.0
2023-05-01 13:15:00,85.11,85.13,85.09,85.1,26520.0,76.2738,76.2918,76.2559,76.2649,26520.0
2023-05-01 13:20:00,85.11,85.11,85.1,85.1,56884.0,76.2738,76.2738,76.2649,76.2649,56884.0
2023-05-01 13:25:00,85.11,85.12,85.09,85.09,24575.0,76.2738,76.2828,76.2559,76.2559,24575.0
2023-05-01 13:30:00,85.09,85.1,85.07,85.08,41271.0,76.2559,76.2649,76.238,76.2469,41271.0
2023-05-01 13:35:00,85.08,85.08,85.07,85.08,9766.0,76.2469,76.2469,76.238,76.2469,9766.0
2023-05-01 13:40:00,85.08,85.1,85.07,85.08,45902.0,76.2469,76.2649,76.238,76.2469,45902.0
2023-05-01 13:45:00,85.08,85.09,85.06,85.08,18755.0,76.2469,76.2559,76.229,76.2469,18755.0
2023-05-01 13:50:00,85.07,85.08,85.07,85.08,11323.0,76.238,76.2469,76.238,76.2469,11323.0
2023-05-01 13:55:00,85.08,85.1,85.07,85.09,15999.0,76.2469,76.2649,76.238,76.2559,15999.0
2023-05-01 14:00:00,85.09,85.1,85.06,85.06,24421.0,76.2559,76.2649,76.229,76.229,24421.0
2023-05-01 14:05:00,85.06,85.08,85.05,85.08,19529.0,76.229,76.2469,76.2201,76.2469,19529.0
2023-05-01 14:10:00,85.08,85.08,85.07,85.08,9264.0,76.2469,76.2469,76.238,76.2469,9264.0
2023-05-01 14:15:00,85.08,85.08,85.05,85.06,26092.0,76.2469,76.2469,76.2201,76.229,26092.0
2023-05-01 14:20:00,85.06,85.06,85.01,85.02,14120.0,76.229,76.229,76.1842,76.1932,14120.0
2023-05-01 14:25:00,85.01,85.05,85.01,85.04,25562.0,76.1842,76.2201,76.1842,76.2111,25562.0
2023-05-01 14:30:00,85.04,85.04,85.01,85.01,43656.0,76.2111,76.2111,76.1842,76.1842,43656.0
2023-05-01 14:35:00,85.02,85.03,85.01,85.03,27761.0,76.1932,76.2021,76.1842,76.2021,27761.0
2023-05-01 14:40:00,85.03,85.05,85.02,85.04,123688.0,76.2021,76.2201,76.1932,76.2111,123688.0
2023-05-01 14:45:00,85.04,85.05,85.02,85.03,55218.0,76.2111,76.2201,76.1932,76.2021,55218.0
2023-05-01 14:50:00,85.04,85.05,85.02,85.04,25870.0,76.2111,76.2201,76.1932,76.2111,25870.0
2023-05-01 14:55:00,85.04,85.04,85.01,85.03,39132.0,76.2111,76.2111,76.1842,76.2021,39132.0
2023-05-01 15:00:00,85.03,85.04,84.98,84.99,46488.0,76.2021,76.2111,76.1573,76.1663,46488.0
2023-05-01 15:05:00,84.98,85.02,84.97,84.97,40043.0,76.1573,76.1932,76.1484,76.1484,40043.0
2023-05-01 15:10:00,84.97,84.98,84.95,84.97,21149.0,76.1484,76.1573,76.1304,76.1484,21149.0
2023-05-01 15:15:00,84.97,84.99,84.96,84.97,31450.0,76.1484,76.1663,76.1394,76.1484,31450.0
2023-05-01 15:20:00,84.97,84.98,84.95,84.96,20708.0,76.1484,76.1573,76.1304,76.1394,20708.0
2023-05-01 15:25:00,84.97,84.97,84.9,84.94,134412.0,76.1484,76.1484,76.0856,76.1215,134412.0
2023-05-01 15:30:00,84.94,84.94,84.91,84.93,115489.0,76.1215,76.1215,76.0946,76.1125,115489.0
2023-05-01 15:35:00,84.92,84.93,84.82,84.83,81423.0,76.1036,76.1125,76.0139,76.0229,81423.0
2023-05-01 15:40:00,84.83,84.94,84.82,84.92,155318.0,76.0229,76.1215,76.0139,76.1036,155318.0
2023-05-01 15:45:00,84.92,84.93,84.91,84.92,98356.0,76.1036,76.1125,76.0946,76.1036,98356.0
2023-05-01 15:50:00,84.92,84.96,84.91,84.95,232900.0,76.1036,76.1394,76.0946,76.1304,232900.0
2023-05-01 15:55:00,84.95,84.98,84.94,84.94,360147.0,76.1304,76.1573,76.1215,76.1215,360147.0
2023-05-02 09:30:00,85.11,85.19,85.09,85.15,60262.0,76.2738,76.3455,76.2559,76.3097,60262.0
2023-05-02 09:35:00,85.15,85.15,85.04,85.08,75842.0,76.3097,76.3097,76.2111,76.2469,75842.0
2023-05-02 09:40:00,85.09,85.12,85.07,85.08,46545.0,76.2559,76.2828,76.238,76.2469,46545.0
2023-05-02 09:45:00,85.09,85.09,85.07,85.09,10551.0,76.2559,76.2559,76.238,76.2559,10551.0
2023-05-02 09:50:00,85.09,85.17,85.09,85.16,20343.0,76.2559,76.3276,76.2559,76.3186,20343.0
2023-05-02 09:55:00,85.16,85.19,85.09,85.09,15384.0,76.3186,76.3455,76.2559,76.2559,15384.0
2023-05-02 10:00:00,85.13,85.31,85.13,85.26,69879.0,76.2918,76.4531,76.2918,76.4083,69879.0
2023-05-02 10:05:00,85.26,85.3,85.24,85.27,11086.0,76.4083,76.4441,76.3903,76.4172,11086.0
2023-05-02 10:10:00,85.27,85.34,85.26,85.27,39039.0,76.4172,76.48,76.4083,76.4172,39039.0
2023-05-02 10:15:00,85.28,85.28,85.17,85.23,118323.0,76.4262,76.4262,76.3276,76.3814,118323.0
2023-05-02 10:20:00,85.23,85.24,85.18,85.19,78633.0,76.3814,76.3903,76.3366,76.3455,78633.0
2023-05-02 10:25:00,85.18,85.18,85.11,85.14,33832.0,76.3366,76.3366,76.2738,76.3007,33832.0
2023-05-02 10:30:00,85.14,85.21,85.13,85.19,32415.0,76.3007,76.3635,76.2918,76.3455,32415.0
2023-05-02 10:35:00,85.18,85.21,85.12,85.14,70766.0,76.3366,76.3635,76.2828,76.3007,70766.0
2023-05-02 10:40:00,85.14,85.19,85.13,85.19,109681.0,76.3007,76.3455,76.2918,76.3455,109681.0
2023-05-02 10:45:00,85.18,85.2,85.15,85.17,25770.0,76.3366,76.3545,76.3097,76.3276,25770.0
2023-05-02 10:50:00,85.18,85.18,85.14,85.17,10685.0,76.3366,76.3366,76.3007,76.3276,10685.0
2023-05-02 10:55:00,85.18,85.24,85.16,85.24,36477.0,76.3366,76.3903,76.3186,76.3903,36477.0
2023-05-02 11:00:00,85.26,85.26,85.19,85.2,45318.0,76.4083,76.4083,76.3455,76.3545,45318.0
2023-05-02 11:05:00,85.2,85.22,85.18,85.22,11400.0,76.3545,76.3724,76.3366,76.3724,11400.0
2023-05-02 11:10:00,85.21,85.25,85.21,85.25,13589.0,76.3635,76.3993,76.3635,76.3993,13589.0
2023-05-02 11:15:00,85.25,85.26,85.19,85.22,52635.0,76.3993,76.4083,76.3455,76.3724,52635.0
2023-05-02 11:20:00,85.21,85.23,85.2,85.21,11326.0,76.3635,76.3814,76.3545,76.3635,11326.0
2023-05-02 11:25:00,85.21,85.31,85.21,85.28,227257.0,76.3635,76.4531,76.3635,76.4262,227257.0
2023-05-02 11:30:00,85.28,85.29,85.19,85.27,51942.0,76.4262,76.4351,76.3455,76.4172,51942.0
2023-05-02 11:35:00,85.27,85.28,85.24,85.27,15387.0,76.4172,76.4262,76.3903,76.4172,15387.0
2023-05-02 11:40:00,85.26,85.29,85.26,85.28,14252.0,76.4083,76.4351,76.4083,76.4262,14252.0
2023-05-02 11:45:00,85.29,85.35,85.27,85.35,37507.0,76.4351,76.4889,76.4172,76.4889,37507.0
2023-05-02 11:50:00,85.35,85.39,85.34,85.38,28069.0,76.4889,76.5248,76.48,76.5158,28069.0
2023-05-02 11:55:00,85.37,85.39,85.34,85.38,18761.0,76.5068,76.5248,76.48,76.5158,18761.0
2023-05-02 12:00:00,85.38,85.38,85.35,85.37,11011.0,76.5158,76.5158,76.4889,76.5068,11011.0
2023-05-02 12:05:00,85.36,85.4,85.34,85.4,17581.0,76.4979,76.5337,76.48,76.5337,17581.0
2023-05-02 12:10:00,85.39,85.4,85.35,85.36,9893.0,76.5248,76.5337,76.4889,76.4979,9893.0
2023-05-02 12:15:00,85.35,85.36,85.32,85.34,128124.0,76.4889,76.4979,76.462,76.48,128124.0
2023-05-02 12:20:00,85.34,85.35,85.31,85.33,66214.0,76.48,76.4889,76.4531,76.471,66214.0
2023-05-02 12:25:00,85.34,85.34,85.29,85.32,93191.0,76.48,76.48,76.4351,76.462,93191.0
2023-05-02 12:30:00,85.29,85.3,85.27,85.28,177808.0,76.4351,76.4441,76.4172,76.4262,177808.0
2023-05-02 12:35:00,85.27,85.29,85.27,85.28,37902.0,76.4172,76.4351,76.4172,76.4262,37902.0
2023-05-02 12:40:00,85.29,85.29,85.26,85.27,100661.0,76.4351,76.4351,76.4083,76.4172,100661.0
2023-05-02 12:45:00,85.27,85.29,85.25,85.26,20235.0,76.4172,76.4351,76.3993,76.4083,20235.0
2023-05-02 12:50:00,85.26,85.28,85.25,85.27,20119.0,76.4083,76.4262,76.3993,76.4172,20119.0
2023-05-02 12:55:00,85.27,85.3,85.27,85.3,81529.0,76.4172,76.4441,76.4172,76.4441,81529.0
2023-05-02 13:00:00,85.3,85.32,85.29,85.31,25826.0,76.4441,76.462,76.4351,76.4531,25826.0
2023-05-02 13:05:00,85.31,85.32,85.28,85.28,76807.0,76.4531,76.462,76.4262,76.4262,76807.0
2023-05-02 13:10:00,85.29,85.29,85.25,85.27,94780.0,76.4351,76.4351,76.3993,76.4172,94780.0
2023-05-02 13:15:00,85.27,85.27,85.26,85.27,21569.0,76.4172,76.4172,76.4083,76.4172,21569.0
2023-05-02 13:20:00,85.27,85.27,85.26,85.27,32021.0,76.4172,76.4172,76.4083,76.4172,32021.0
2023-05-02 13:25:00,85.27,85.27,85.26,85.27,3847.0,76.4172,76.4172,76.4083,76.4172,3847.0
2023-05-02 13:30:00,85.26,85.28,85.26,85.28,21679.0,76.4083,76.4262,76.4083,76.4262,21679.0
2023-05-02 13:35:00,85.27,85.3,85.26,85.3,12479.0,76.4172,76.4441,76.4083,76.4441,12479.0
2023-05-02 13:40:00,85.3,85.32,85.28,85.31,13519.0,76.4441,76.462,76.4262,76.4531,13519.0
2023-05-02 13:45:00,85.32,85.33,85.31,85.33,8483.0,76.462,76.471,76.4531,76.471,8483.0
2023-05-02 13:50:00,85.33,85.34,85.31,85.31,10001.0,76.471,76.48,76.4531,76.4531,10001.0
2023-05-02 13:55:00,85.31,85.32,85.29,85.31,4628.0,76.4531,76.462,76.4351,76.4531,4628.0
2023-05-02 14:00:00,85.3,85.31,85.29,85.3,20603.0,76.4441,76.4531,76.4351,76.4441,20603.0
2023-05-02 14:05:00,85.3,85.33,85.29,85.3,42557.0,76.4441,76.471,76.4351,76.4441,42557.0
2023-05-02 14:10:00,85.31,85.31,85.29,85.3,3013.0,76.4531,76.4531,76.4351,76.4441,3013.0
2023-05-02 14:15:00,85.3,85.31,85.3,85.31,2090.0,76.4441,76.4531,76.4441,76.4531,2090.0
2023-05-02 14:20:00,85.31,85.31,85.3,85.31,1364.0,76.4531,76.4531,76.4441,76.4531,1364.0
2023-05-02 14:25:00,85.31,85.34,85.3,85.34,6682.0,76.4531,76.48,76.4441,76.48,6682.0
2023-05-02 14:30:00,85.34,85.36,85.33,85.36,8975.0,76.48,76.4979,76.471,76.4979,8975.0
2023-05-02 14:35:00,85.36,85.36,85.33,85.34,13012.0,76.4979,76.4979,76.471,76.48,13012.0
2023-05-02 14:40:00,85.34,85.34,85.31,85.31,14570.0,76.48,76.48,76.4531,76.4531,14570.0
2023-05-02 14:45:00,85.31,85.31,85.3,85.3,11462.0,76.4531,76.4531,76.4441,76.4441,11462.0
2023-05-02 14:50:00,85.3,85.33,85.3,85.33,22231.0,76.4441,76.471,76.4441,76.471,22231.0
2023-05-02 14:55:00,85.33,85.36,85.32,85.35,22598.0,76.471,76.4979,76.462,76.4889,22598.0
2023-05-02 15:00:00,85.36,85.37,85.35,85.37,13619.0,76.4979,76.5068,76.4889,76.5068,13619.0
2023-05-02 15:05:00,85.38,85.38,85.34,85.36,15663.0,76.5158,76.5158,76.48,76.4979,15663.0
2023-05-02 15:10:00,85.36,85.41,85.35,85.38,17351.0,76.4979,76.5427,76.4889,76.5158,17351.0
2023-05-02 15:15:00,85.38,85.38,85.36,85.36,10887.0,76.5158,76.5158,76.4979,76.4979,10887.0
2023-05-02 15:20:00,85.36,85.39,85.36,85.38,16832.0,76.4979,76.5248,76.4979,76.5158,16832.0
2023-05-02 15:25:00,85.38,85.38,85.33,85.36,252479.0,76.5158,76.5158,76.471,76.4979,252479.0
2023-05-02 15:30:00,85.36,85.36,85.31,85.31,74316.0,76.4979,76.4979,76.4531,76.4531,74316.0
2023-05-02 15:35:00,85.31,85.33,85.31,85.31,82162.0,76.4531,76.471,76.4531,76.4531,82162.0
2023-05-02 15:40:00,85.31,85.34,85.31,85.32,50370.0,76.4531,76.48,76.4531,76.462,50370.0
2023-05-02 15:45:00,85.33,85.33,85.32,85.33,40114.0,76.471,76.471,76.462,76.471,40114.0
2023-05-02 15:50:00,85.32,85.33,85.3,85.3,145002.0,76.462,76.471,76.4441,76.4441,145002.0
2023-05-02 15:55:00,85.31,85.32,85.29,85.3,384207.0,76.4531,76.462,76.4351,76.4441,384207.0
2023-05-03 09:30:00,85.55,85.55,85.51,85.52,48153.0,76.6682,76.6682,76.6323,76.6413,48153.0
2023-05-03 09:35:00,85.52,85.6,85.51,85.56,54585.0,76.6413,76.713,76.6323,76.6771,54585.0
2023-05-03 09:40:00,85.56,85.6,85.55,85.58,20148.0,76.6771,76.713,76.6682,76.695,20148.0
2023-05-03 09:45:00,85.58,85.62,85.57,85.61,45184.0,76.695,76.7309,76.6861,76.7219,45184.0
2023-05-03 09:50:00,85.6,85.6,85.54,85.54,119356.0,76.713,76.713,76.6592,76.6592,119356.0
2023-05-03 09:55:00,85.55,85.55,85.47,85.5,165344.0,76.6682,76.6682,76.5965,76.6233,165344.0
2023-05-03 10:00:00,85.51,85.6,85.51,85.59,27655.0,76.6323,76.713,76.6323,76.704,27655.0
2023-05-03 10:05:00,85.58,85.59,85.51,85.53,30025.0,76.695,76.704,76.6323,76.6502,30025.0
2023-05-03 10:10:00,85.53,85.53,85.48,85.52,29662.0,76.6502,76.6502,76.6054,76.6413,29662.0
2023-05-03 10:15:00,85.52,85.58,85.49,85.51,28856.0,76.6413,76.695,76.6144,76.6323,28856.0
2023-05-03 10:20:00,85.5,85.51,85.46,85.48,12491.0,76.6233,76.6323,76.5875,76.6054,12491.0
2023-05-03 10:25:00,85.48,85.51,85.48,85.51,15106.0,76.6054,76.6323,76.6054,76.6323,15106.0
2023-05-03 10:30:00,85.51,85.57,85.5,85.56,10373.0,76.6323,76.6861,76.6233,76.6771,10373.0
2023-05-03 10:35:00,85.56,85.59,85.55,85.59,20216.0,76.6771,76.704,76.6682,76.704,20216.0
2023-05-03 10:40:00,85.59,85.59,85.56,85.56,34482.0,76.704,76.704,76.6771,76.6771,34482.0
2023-05-03 10:45:00,85.56,85.57,85.55,85.56,45973.0,76.6771,76.6861,76.6682,76.6771,45973.0
2023-05-03 10:50:00,85.57,85.59,85.56,85.59,15012.0,76.6861,76.704,76.6771,76.704,15012.0
2023-05-03 10:55:00,85.59,85.59,85.54,85.54,74539.0,76.704,76.704,76.6592,76.6592,74539.0
2023-05-03 11:00:00,85.55,85.58,85.53,85.56,78162.0,76.6682,76.695,76.6502,76.6771,78162.0
2023-05-03 11:05:00,85.55,85.56,85.53,85.54,17117.0,76.6682,76.6771,76.6502,76.6592,17117.0
2023-05-03 11:10:00,85.55,85.55,85.53,85.54,22593.0,76.6682,76.6682,76.6502,76.6592,22593.0
2023-05-03 11:15:00,85.54,85.56,85.54,85.55,50283.0,76.6592,76.6771,76.6592,76.6682,50283.0
2023-05-03 11:20:00,85.55,85.56,85.54,85.54,17622.0,76.6682,76.6771,76.6592,76.6592,17622.0
2023-05-03 11:25:00,85.55,85.55,85.52,85.52,42943.0,76.6682,76.6682,76.6413,76.6413,42943.0
2023-05-03 11:30:00,85.53,85.53,85.5,85.51,63155.0,76.6502,76.6502,76.6233,76.6323,63155.0
2023-05-03 11:35:00,85.51,85.53,85.5,85.52,21320.0,76.6323,76.6502,76.6233,76.6413,21320.0
2023-05-03 11:40:00,85.52,85.54,85.51,85.53,23781.0,76.6413,76.6592,76.6323,76.6502,23781.0
2023-05-03 11:45:00,85.54,85.54,85.52,85.53,12152.0,76.6592,76.6592,76.6413,76.6502,12152.0
2023-05-03 11:50:00,85.53,85.58,85.53,85.58,39920.0,76.6502,76.695,76.6502,76.695,39920.0
2023-05-03 11:55:00,85.58,85.6,85.57,85.58,20554.0,76.695,76.713,76.6861,76.695,20554.0
2023-05-03 12:00:00,85.57,85.58,85.55,85.55,13970.0,76.6861,76.695,76.6682,76.6682,13970.0
2023-05-03 12:05:00,85.56,85.59,85.55,85.59,29962.0,76.6771,76.704,76.6682,76.704,29962.0
2023-05-03 12:10:00,85.59,85.6,85.58,85.59,15040.0,76.704,76.713,76.695,76.704,15040.0
2023-05-03 12:15:00,85.59,85.6,85.59,85.59,13974.0,76.704,76.713,76.704,76.704,13974.0
2023-05-03 12:20:00,85.59,85.61,85.59,85.61,52037.0,76.704,76.7219,76.704,76.7219,52037.0
2023-05-03 12:25:00,85.61,85.64,85.61,85.64,62260.0,76.7219,76.7488,76.7219,76.7488,62260.0
2023-05-03 12:30:00,85.64,85.67,85.63,85.67,32268.0,76.7488,76.7757,76.7398,76.7757,32268.0
2023-05-03 12:35:00,85.67,85.67,85.63,85.64,20002.0,76.7757,76.7757,76.7398,76.7488,20002.0
2023-05-03 12:40:00,85.64,85.65,85.6,85.64,128819.0,76.7488,76.7578,76.713,76.7488,128819.0
2023-05-03 12:45:00,85.64,85.66,85.61,85.62,15033.0,76.7488,76.7667,76.7219,76.7309,15033.0
2023-05-03 12:50:00,85.62,85.62,85.54,85.59,193038.0,76.7309,76.7309,76.6592,76.704,193038.0
2023-05-03 12:55:00,85.59,85.6,85.57,85.59,13054.0,76.704,76.713,76.6861,76.704,13054.0
2023-05-03 13:00:00,85.6,85.61,85.59,85.6,21108.0,76.713,76.7219,76.704,76.713,21108.0
2023-05-03 13:05:00,85.59,85.6,85.58,85.59,10996.0,76.704,76.713,76.695,76.704,10996.0
2023-05-03 13:10:00,85.59,85.6,85.59,85.59,7364.0,76.704,76.713,76.704,76.704,7364.0
2023-05-03 13:15:00,85.6,85.6,85.58,85.59,15770.0,76.713,76.713,76.695,76.704,15770.0
2023-05-03 13:20:00,85.59,85.6,85.59,85.59,7287.0,76.704,76.713,76.704,76.704,7287.0
2023-05-03 13:25:00,85.59,85.6,85.58,85.59,15441.0,76.704,76.713,76.695,76.704,15441.0
2023-05-03 13:30:00,85.6,85.6,85.59,85.59,13162.0,76.713,76.713,76.704,76.704,13162.0
2023-05-03 13:35:00,85.59,85.62,85.59,85.62,34825.0,76.704,76.7309,76.704,76.7309,34825.0
2023-05-03 13:40:00,85.61,85.65,85.61,85.65,42211.0,76.7219,76.7578,76.7219,76.7578,42211.0
2023-05-03 13:45:00,85.65,85.66,85.64,85.66,12294.0,76.7578,76.7667,76.7488,76.7667,12294.0
2023-05-03 13:50:00,85.66,85.66,85.62,85.64,46287.0,76.7667,76.7667,76.7309,76.7488,46287.0
2023-05-03 13:55:00,85.64,85.66,85.62,85.66,18009.0,76.7488,76.7667,76.7309,76.7667,18009.0
2023-05-03 14:00:00,85.66,85.82,85.61,85.66,34531.0,76.7667,76.9101,76.7219,76.7667,34531.0
2023-05-03 14:05:00,85.67,85.69,85.57,85.58,19913.0,76.7757,76.7936,76.6861,76.695,19913.0
2023-05-03 14:10:00,85.57,85.63,85.54,85.62,28960.0,76.6861,76.7398,76.6592,76.7309,28960.0
2023-05-03 14:15:00,85.62,85.63,85.59,85.62,15681.0,76.7309,76.7398,76.704,76.7309,15681.0
2023-05-03 14:20:00,85.63,85.65,85.57,85.63,20357.0,76.7398,76.7578,76.6861,76.7398,20357.0
2023-05-03 14:25:00,85.61,85.64,85.6,85.62,22505.0,76.7219,76.7488,76.713,76.7309,22505.0
2023-05-03 14:30:00,85.62,85.62,85.49,85.5,25034.0,76.7309,76.7309,76.6144,76.6233,25034.0
2023-05-03 14:35:00,85.49,85.62,85.43,85.59,283154.0,76.6144,76.7309,76.5606,76.704,283154.0
2023-05-03 14:40:00,85.59,85.68,85.57,85.6,22949.0,76.704,76.7847,76.6861,76.713,22949.0
2023-05-03 14:45:00,85.6,85.65,85.57,85.59,18058.0,76.713,76.7578,76.6861,76.704,18058.0
2023-05-03 14:50:00,85.59,85.59,85.49,85.54,30973.0,76.704,76.704,76.6144,76.6592,30973.0
2023-05-03 14:55:00,85.52,85.59,85.5,85.58,17946.0,76.6413,76.704,76.6233,76.695,17946.0
2023-05-03 15:00:00,85.58,85.58,85.48,85.54,24821.0,76.695,76.695,76.6054,76.6592,24821.0
2023-05-03 15:05:00,85.54,85.56,85.41,85.45,27211.0,76.6592,76.6771,76.5427,76.5785,27211.0
2023-05-03 15:10:00,85.44,85.44,85.4,85.42,72558.0,76.5696,76.5696,76.5337,76.5516,72558.0
2023-05-03 15:15:00,85.42,85.57,85.41,85.54,21782.0,76.5516,76.6861,76.5427,76.6592,21782.0
2023-05-03 15:20:00,85.53,85.56,85.48,85.55,22730.0,76.6502,76.6771,76.6054,76.6682,22730.0
2023-05-03 15:25:00,85.55,85.6,85.54,85.56,14041.0,76.6682,76.713,76.6592,76.6771,14041.0
2023-05-03 15:30:00,85.56,85.57,85.45,85.45,25753.0,76.6771,76.6861,76.5785,76.5785,25753.0
2023-05-03 15:35:00,85.45,85.47,85.43,85.47,46596.0,76.5785,76.5965,76.5606,76.5965,46596.0
2023-05-03 15:40:00,85.46,85.47,85.43,85.44,104020.0,76.5875,76.5965,76.5606,76.5696,104020.0
2023-05-03 15:45:00,85.44,85.52,85.43,85.51,35038.0,76.5696,76.6413,76.5606,76.6323,35038.0
2023-05-03 15:50:00,85.51,85.55,85.5,85.52,93108.0,76.6323,76.6682,76.6233,76.6413,93108.0
2023-05-03 15:55:00,85.52,85.63,85.51,85.57,100288.0,76.6413,76.7398,76.6323,76.6861,100288.0
2023-05-04 09:30:00,85.59,85.59,85.31,85.44,85887.0,76.704,76.704,76.4531,76.5696,85887.0
2023-05-04 09:35:00,85.44,85.45,85.42,85.44,33464.0,76.5696,76.5785,76.5516,76.5696,33464.0
2023-05-04 09:40:00,85.42,85.47,85.37,85.41,244220.0,76.5516,76.5965,76.5068,76.5427,244220.0
2023-05-04 09:45:00,85.4,85.42,85.39,85.4,308988.0,76.5337,76.5516,76.5248,76.5337,308988.0
2023-05-04 09:50:00,85.37,85.39,85.32,85.34,174123.0,76.5068,76.5248,76.462,76.48,174123.0
2023-05-04 09:55:00,85.34,85.36,85.31,85.35,259989.0,76.48,76.4979,76.4531,76.4889,259989.0
2023-05-04 10:00:00,85.35,85.39,85.34,85.37,114993.0,76.4889,76.5248,76.48,76.5068,114993.0
2023-05-04 10:05:00,85.36,85.39,85.35,85.36,155231.0,76.4979,76.5248,76.4889,76.4979,155231.0
2023-05-04 10:10:00,85.35,85.36,85.31,85.32,278592.0,76.4889,76.4979,76.4531,76.462,278592.0
2023-05-04 10:15:00,85.33,85.39,85.32,85.33,152012.0,76.471,76.5248,76.462,76.471,152012.0
2023-05-04 10:20:00,85.34,85.38,85.33,85.33,71749.0,76.48,76.5158,76.471,76.471,71749.0
2023-05-04 10:25:00,85.33,85.38,85.32,85.34,84840.0,76.471,76.5158,76.462,76.48,84840.0
2023-05-04 10:30:00,85.35,85.35,85.31,85.33,111963.0,76.4889,76.4889,76.4531,76.471,111963.0
2023-05-04 10:35:00,85.33,85.33,85.24,85.27,250402.0,76.471,76.471,76.3903,76.4172,250402.0
2023-05-04 10:40:00,85.27,85.34,85.25,85.34,50743.0,76.4172,76.48,76.3993,76.48,50743.0
2023-05-04 10:45:00,85.33,85.38,85.32,85.37,63773.0,76.471,76.5158,76.462,76.5068,63773.0
2023-05-04 10:50:00,85.37,85.38,85.31,85.33,82859.0,76.5068,76.5158,76.4531,76.471,82859.0
2023-05-04 10:55:00,85.33,85.37,85.32,85.36,28471.0,76.471,76.5068,76.462,76.4979,28471.0
2023-05-04 11:00:00,85.36,85.36,85.31,85.33,209604.0,76.4979,76.4979,76.4531,76.471,209604.0
2023-05-04 11:05:00,85.33,85.36,85.29,85.36,115164.0,76.471,76.4979,76.4351,76.4979,115164.0
2023-05-04 11:10:00,85.36,85.38,85.34,85.35,109932.0,76.4979,76.5158,76.48,76.4889,109932.0
2023-05-04 11:15:00,85.36,85.37,85.35,85.35,35771.0,76.4979,76.5068,76.4889,76.4889,35771.0
2023-05-04 11:20:00,85.35,85.35,85.28,85.3,50128.0,76.4889,76.4889,76.4262,76.4441,50128.0
2023-05-04 11:25:00,85.29,85.32,85.28,85.3,60968.0,76.4351,76.462,76.4262,76.4441,60968.0
2023-05-04 11:30:00,85.3,85.34,85.29,85.3,31704.0,76.4441,76.48,76.4351,76.4441,31704.0
2023-05-04 11:35:00,85.3,85.34,85.29,85.33,231015.0,76.4441,76.48,76.4351,76.471,231015.0
2023-05-04 11:40:00,85.32,85.37,85.32,85.37,84346.0,76.462,76.5068,76.462,76.5068,84346.0
2023-05-04 11:45:00,85.37,85.37,85.28,85.34,173036.0,76.5068,76.5068,76.4262,76.48,173036.0
2023-05-04 11:50:00,85.34,85.34,85.28,85.29,31603.0,76.48,76.48,76.4262,76.4351,31603.0
2023-05-04 11:55:00,85.29,85.3,85.25,85.29,27663.0,76.4351,76.4441,76.3993,76.4351,27663.0
2023-05-04 12:00:00,85.28,85.29,85.25,85.27,27822.0,76.4262,76.4351,76.3993,76.4172,27822.0
2023-05-04 12:05:00,85.27,85.28,85.24,85.26,37656.0,76.4172,76.4262,76.3903,76.4083,37656.0
2023-05-04 12:10:00,85.26,85.3,85.26,85.29,52259.0,76.4083,76.4441,76.4083,76.4351,52259.0
2023-05-04 12:15:00,85.29,85.31,85.25,85.29,89817.0,76.4351,76.4531,76.3993,76.4351,89817.0
2023-05-04 12:20:00,85.29,85.29,85.26,85.28,16155.0,76.4351,76.4351,76.4083,76.4262,16155.0
2023-05-04 12:25:00,85.27,85.27,85.23,85.24,22277.0,76.4172,76.4172,76.3814,76.3903,22277.0
2023-05-04 12:30:00,85.25,85.29,85.24,85.27,49017.0,76.3993,76.4351,76.3903,76.4172,49017.0
2023-05-04 12:35:00,85.26,85.27,85.22,85.24,23087.0,76.4083,76.4172,76.3724,76.3903,23087.0
2023-05-04 12:40:00,85.23,85.26,85.22,85.25,18616.0,76.3814,76.4083,76.3724,76.3993,18616.0
2023-05-04 12:45:00,85.25,85.25,85.22,85.23,39424.0,76.3993,76.3993,76.3724,76.3814,39424.0
2023-05-04 12:50:00,85.23,85.24,85.19,85.22,217241.0,76.3814,76.3903,76.3455,76.3724,217241.0
2023-05-04 12:55:00,85.22,85.22,85.2,85.22,52126.0,76.3724,76.3724,76.3545,76.3724,52126.0
2023-05-04 13:00:00,85.22,85.25,85.21,85.21,96899.0,76.3724,76.3993,76.3635,76.3635,96899.0
2023-05-04 13:05:00,85.21,85.23,85.2,85.23,66035.0,76.3635,76.3814,76.3545,76.3814,66035.0
2023-05-04 13:10:00,85.23,85.25,85.22,85.25,45398.0,76.3814,76.3993,76.3724,76.3993,45398.0
2023-05-04 13:15:00,85.25,85.27,85.24,85.25,45571.0,76.3993,76.4172,76.3903,76.3993,45571.0
2023-05-04 13:20:00,85.25,85.26,85.23,85.26,52359.0,76.3993,76.4083,76.3814,76.4083,52359.0
2023-05-04 13:25:00,85.26,85.26,85.22,85.25,29763.0,76.4083,76.4083,76.3724,76.3993,29763.0
2023-05-04 13:30:00,85.25,85.29,85.24,85.29,36193.0,76.3993,76.4351,76.3903,76.4351,36193.0
2023-05-04 13:35:00,85.28,85.28,85.26,85.28,18655.0,76.4262,76.4262,76.4083,76.4262,18655.0
2023-05-04 13:40:00,85.27,85.28,85.23,85.23,126920.0,76.4172,76.4262,76.3814,76.3814,126920.0
2023-05-04 13:45:00,85.23,85.26,85.23,85.23,43212.0,76.3814,76.4083,76.3814,76.3814,43212.0
2023-05-04 13:50:00,85.23,85.29,85.23,85.28,112245.0,76.3814,76.4351,76.3814,76.4262,112245.0
2023-05-04 13:55:00,85.27,85.3,85.26,85.27,34026.0,76.4172,76.4441,76.4083,76.4172,34026.0
2023-05-04 14:00:00,85.26,85.27,85.22,85.25,26133.0,76.4083,76.4172,76.3724,76.3993,26133.0
2023-05-04 14:05:00,85.25,85.26,85.22,85.25,59031.0,76.3993,76.4083,76.3724,76.3993,59031.0
2023-05-04 14:10:00,85.25,85.25,85.23,85.23,22278.0,76.3993,76.3993,76.3814,76.3814,22278.0
2023-05-04 14:15:00,85.23,85.24,85.21,85.23,36612.0,76.3814,76.3903,76.3635,76.3814,36612.0
2023-05-04 14:20:00,85.23,85.24,85.22,85.23,49533.0,76.3814,76.3903,76.3724,76.3814,49533.0
2023-05-04 14:25:00,85.23,85.23,85.21,85.22,12800.0,76.3814,76.3814,76.3635,76.3724,12800.0
2023-05-04 14:30:00,85.22,85.23,85.19,85.2,20878.0,76.3724,76.3814,76.3455,76.3545,20878.0
2023-05-04 14:35:00,85.2,85.24,85.2,85.23,35127.0,76.3545,76.3903,76.3545,76.3814,35127.0
2023-05-04 14:40:00,85.23,85.24,85.22,85.23,25287.0,76.3814,76.3903,76.3724,76.3814,25287.0
2023-05-04 14:45:00,85.23,85.24,85.23,85.23,33037.0,76.3814,76.3903,76.3814,76.3814,33037.0
2023-05-04 14:50:00,85.23,85.24,85.19,85.19,29111.0,76.3814,76.3903,76.3455,76.3455,29111.0
2023-05-04 14:55:00,85.19,85.22,85.19,85.22,18490.0,76.3455,76.3724,76.3455,76.3724,18490.0
2023-05-04 15:00:00,85.21,85.23,85.19,85.19,19414.0,76.3635,76.3814,76.3455,76.3455,19414.0
2023-05-04 15:05:00,85.19,85.19,85.15,85.16,84294.0,76.3455,76.3455,76.3097,76.3186,84294.0
2023-05-04 15:10:00,85.16,85.17,85.15,85.17,60589.0,76.3186,76.3276,76.3097,76.3276,60589.0
2023-05-04 15:15:00,85.16,85.16,85.15,85.15,30421.0,76.3186,76.3186,76.3097,76.3097,30421.0
2023-05-04 15:20:00,85.16,85.16,85.15,85.16,18997.0,76.3186,76.3186,76.3097,76.3186,18997.0
2023-05-04 15:25:00,85.16,85.17,85.14,85.15,51970.0,76.3186,76.3276,76.3007,76.3097,51970.0
2023-05-04 15:30:00,85.15,85.2,85.14,85.2,67222.0,76.3097,76.3545,76.3007,76.3545,67222.0
2023-05-04 15:35:00,85.2,85.23,85.19,85.22,32719.0,76.3545,76.3814,76.3455,76.3724,32719.0
2023-05-04 15:40:00,85.22,85.22,85.17,85.17,93486.0,76.3724,76.3724,76.3276,76.3276,93486.0
2023-05-04 15:45:00,85.17,85.18,85.13,85.16,96343.0,76.3276,76.3366,76.2918,76.3186,96343.0
2023-05-04 15:50:00,85.15,85.16,85.11,85.14,115622.0,76.3097,76.3186,76.2738,76.3007,115622.0
2023-05-04 15:55:00,85.15,85.2,85.1,85.18,227829.0,76.3097,76.3545,76.2649,76.3366,227829.0
2023-05-05 09:30:00,85.14,85.27,85.14,85.17,45582.0,76.3007,76.4172,76.3007,76.3276,45582.0
2023-05-05 09:35:00,85.17,85.19,85.14,85.15,31890.0,76.3276,76.3455,76.3007,76.3097,31890.0
2023-05-05 09:40:00,85.16,85.16,85.1,85.13,20266.0,76.3186,76.3186,76.2649,76.2918,20266.0
2023-05-05 09:45:00,85.13,85.14,85.09,85.14,82864.0,76.2918,76.3007,76.2559,76.3007,82864.0
2023-05-05 09:50:00,85.13,85.16,85.12,85.16,32552.0,76.2918,76.3186,76.2828,76.3186,32552.0
2023-05-05 09:55:00,85.16,85.24,85.15,85.22,27638.0,76.3186,76.3903,76.3097,76.3724,27638.0
2023-05-05 10:00:00,85.23,85.27,85.2,85.25,61576.0,76.3814,76.4172,76.3545,76.3993,61576.0
2023-05-05 10:05:00,85.24,85.24,85.19,85.23,34324.0,76.3903,76.3903,76.3455,76.3814,34324.0
2023-05-05 10:10:00,85.23,85.3,85.23,85.29,56456.0,76.3814,76.4441,76.3814,76.4351,56456.0
2023-05-05 10:15:00,85.29,85.31,85.27,85.28,57110.0,76.4351,76.4531,76.4172,76.4262,57110.0
2023-05-05 10:20:00,85.28,85.29,85.26,85.28,12518.0,76.4262,76.4351,76.4083,76.4262,12518.0
2023-05-05 10:25:00,85.28,85.28,85.25,85.28,10819.0,76.4262,76.4262,76.3993,76.4262,10819.0
2023-05-05 10:30:00,85.28,85.31,85.27,85.3,101992.0,76.4262,76.4531,76.4172,76.4441,101992.0
2023-05-05 10:35:00,85.31,85.31,85.28,85.29,12203.0,76.4531,76.4531,76.4262,76.4351,12203.0
2023-05-05 10:40:00,85.3,85.31,85.28,85.3,10501.0,76.4441,76.4531,76.4262,76.4441,10501.0
2023-05-05 10:45:00,85.3,85.31,85.29,85.3,7216.0,76.4441,76.4531,76.4351,76.4441,7216.0
2023-05-05 10:50:00,85.3,85.31,85.28,85.29,15804.0,76.4441,76.4531,76.4262,76.4351,15804.0
2023-05-05 10:55:00,85.29,85.3,85.27,85.3,55216.0,76.4351,76.4441,76.4172,76.4441,55216.0
2023-05-05 11:00:00,85.31,85.33,85.29,85.33,150031.0,76.4531,76.471,76.4351,76.471,150031.0
2023-05-05 11:05:00,85.32,85.34,85.27,85.27,72641.0,76.462,76.48,76.4172,76.4172,72641.0
2023-05-05 11:10:00,85.28,85.29,85.26,85.29,59603.0,76.4262,76.4351,76.4083,76.4351,59603.0
2023-05-05 11:15:00,85.29,85.29,85.24,85.24,53482.0,76.4351,76.4351,76.3903,76.3903,53482.0
2023-05-05 11:20:00,85.24,85.24,85.2,85.21,29973.0,76.3903,76.3903,76.3545,76.3635,29973.0
2023-05-05 11:25:00,85.21,85.23,85.2,85.22,27747.0,76.3635,76.3814,76.3545,76.3724,27747.0
2023-05-05 11:30:00,85.21,85.21,85.19,85.21,5588.0,76.3635,76.3635,76.3455,76.3635,5588.0
2023-05-05 11:35:00,85.22,85.22,85.19,85.22,86387.0,76.3724,76.3724,76.3455,76.3724,86387.0
2023-05-05 11:40:00,85.21,85.22,85.19,85.2,22691.0,76.3635,76.3724,76.3455,76.3545,22691.0
2023-05-05 11:45:00,85.2,85.26,85.2,85.26,54429.0,76.3545,76.4083,76.3545,76.4083,54429.0
2023-05-05 11:50:00,85.26,85.26,85.2,85.23,162442.0,76.4083,76.4083,76.3545,76.3814,162442.0
2023-05-05 11:55:00,85.23,85.26,85.23,85.23,19206.0,76.3814,76.4083,76.3814,76.3814,19206.0
2023-05-05 12:00:00,85.23,85.27,85.23,85.24,40978.0,76.3814,76.4172,76.3814,76.3903,40978.0
2023-05-05 12:05:00,85.25,85.26,85.24,85.25,14633.0,76.3993,76.4083,76.3903,76.3993,14633.0
2023-05-05 12:10:00,85.26,85.26,85.22,85.23,74957.0,76.4083,76.4083,76.3724,76.3814,74957.0
2023-05-05 12:15:00,85.23,85.24,85.22,85.23,13988.0,76.3814,76.3903,76.3724,76.3814,13988.0
2023-05-05 12:20:00,85.23,85.25,85.22,85.24,22250.0,76.3814,76.3993,76.3724,76.3903,22250.0
2023-05-05 12:25:00,85.24,85.27,85.24,85.26,7725.0,76.3903,76.4172,76.3903,76.4083,7725.0
2023-05-05 12:30:00,85.27,85.29,85.26,85.27,17160.0,76.4172,76.4351,76.4083,76.4172,17160.0
2023-05-05 12:35:00,85.27,85.28,85.26,85.27,12365.0,76.4172,76.4262,76.4083,76.4172,12365.0
2023-05-05 12:40:00,85.27,85.29,85.26,85.29,11026.0,76.4172,76.4351,76.4083,76.4351,11026.0
2023-05-05 12:45:00,85.29,85.3,85.27,85.29,35101.0,76.4351,76.4441,76.4172,76.4351,35101.0
2023-05-05 12:50:00,85.3,85.32,85.29,85.3,15651.0,76.4441,76.462,76.4351,76.4441,15651.0
2023-05-05 12:55:00,85.29,85.33,85.29,85.32,52393.0,76.4351,76.471,76.4351,76.462,52393.0
2023-05-05 13:00:00,85.31,85.33,85.3,85.33,63343.0,76.4531,76.471,76.4441,76.471,63343.0
2023-05-05 13:05:00,85.33,85.35,85.32,85.34,25809.0,76.471,76.4889,76.462,76.48,25809.0
2023-05-05 13:10:00,85.34,85.36,85.33,85.34,23339.0,76.48,76.4979,76.471,76.48,23339.0
2023-05-05 13:15:00,85.34,85.35,85.3,85.31,53677.0,76.48,76.4889,76.4441,76.4531,53677.0
2023-05-05 13:20:00,85.31,85.32,85.29,85.3,98161.0,76.4531,76.462,76.4351,76.4441,98161.0
2023-05-05 13:25:00,85.3,85.31,85.29,85.31,10991.0,76.4441,76.4531,76.4351,76.4531,10991.0
2023-05-05 13:30:00,85.31,85.33,85.31,85.31,55100.0,76.4531,76.471,76.4531,76.4531,55100.0
2023-05-05 13:35:00,85.32,85.33,85.31,85.31,4019.0,76.462,76.471,76.4531,76.4531,4019.0
2023-05-05 13:40:00,85.31,85.32,85.29,85.31,112732.0,76.4531,76.462,76.4351,76.4531,112732.0
2023-05-05 13:45:00,85.31,85.34,85.3,85.34,73061.0,76.4531,76.48,76.4441,76.48,73061.0
2023-05-05 13:50:00,85.34,85.36,85.33,85.36,20872.0,76.48,76.4979,76.471,76.4979,20872.0
2023-05-05 13:55:00,85.35,85.36,85.33,85.35,20606.0,76.4889,76.4979,76.471,76.4889,20606.0
2023-05-05 14:00:00,85.35,85.37,85.34,85.36,23334.0,76.4889,76.5068,76.48,76.4979,23334.0
2023-05-05 14:05:00,85.36,85.4,85.35,85.4,7382.0,76.4979,76.5337,76.4889,76.5337,7382.0
2023-05-05 14:10:00,85.4,85.4,85.39,85.4,4956.0,76.5337,76.5337,76.5248,76.5337,4956.0
2023-05-05 14:15:00,85.39,85.4,85.37,85.37,12900.0,76.5248,76.5337,76.5068,76.5068,12900.0
2023-05-05 14:20:00,85.38,85.4,85.36,85.38,25850.0,76.5158,76.5337,76.4979,76.5158,25850.0
2023-05-05 14:25:00,85.39,85.39,85.38,85.39,5047.0,76.5248,76.5248,76.5158,76.5248,5047.0
2023-05-05 14:30:00,85.39,85.45,85.38,85.45,14984.0,76.5248,76.5785,76.5158,76.5785,14984.0
2023-05-05 14:35:00,85.45,85.45,85.4,85.4,32420.0,76.5785,76.5785,76.5337,76.5337,32420.0
2023-05-05 14:40:00,85.41,85.43,85.4,85.43,18079.0,76.5427,76.5606,76.5337,76.5606,18079.0
2023-05-05 14:45:00,85.43,85.45,85.42,85.44,18389.0,76.5606,76.5785,76.5516,76.5696,18389.0
2023-05-05 14:50:00,85.45,85.45,85.44,85.44,7136.0,76.5785,76.5785,76.5696,76.5696,7136.0
2023-05-05 14:55:00,85.45,85.45,85.42,85.42,42034.0,76.5785,76.5785,76.5516,76.5516,42034.0
2023-05-05 15:00:00,85.42,85.46,85.41,85.46,27311.0,76.5516,76.5875,76.5427,76.5875,27311.0
2023-05-05 15:05:00,85.46,85.47,85.44,85.45,33659.0,76.5875,76.5965,76.5696,76.5785,33659.0
2023-05-05 15:10:00,85.45,85.47,85.43,85.44,34176.0,76.5785,76.5965,76.5606,76.5696,34176.0
2023-05-05 15:15:00,85.44,85.46,85.41,85.42,82637.0,76.5696,76.5875,76.5427,76.5516,82637.0
2023-05-05 15:20:00,85.41,85.42,85.39,85.42,63901.0,76.5427,76.5516,76.5248,76.5516,63901.0
2023-05-05 15:25:00,85.42,85.42,85.4,85.41,22120.0,76.5516,76.5516,76.5337,76.5427,22120.0
2023-05-05 15:30:00,85.42,85.42,85.38,85.39,171789.0,76.5516,76.5516,76.5158,76.5248,171789.0
2023-05-05 15:35:00,85.39,85.39,85.37,85.39,106011.0,76.5248,76.5248,76.5068,76.5248,106011.0
2023-05-05 15:40:00,85.39,85.39,85.37,85.38,50574.0,76.5248,76.5248,76.5068,76.5158,50574.0
2023-05-05 15:45:00,85.38,85.39,85.37,85.38,67505.0,76.5158,76.5248,76.5068,76.5158,67505.0
2023-05-05 15:50:00,85.37,85.38,85.36,85.37,88644.0,76.5068,76.5158,76.4979,76.5068,88644.0
2023-05-05 15:55:00,85.37,85.37,85.35,85.36,398780.0,76.5068,76.5068,76.4889,76.4979,398780.0
2023-05-08 09:30:00,85.22,85.22,85.09,85.1,54315.0,76.3724,76.3724,76.2559,76.2649,54315.0
2023-05-08 09:35:00,85.11,85.12,85.08,85.11,14503.0,76.2738,76.2828,76.2469,76.2738,14503.0
2023-05-08 09:40:00,85.12,85.12,85.1,85.1,14633.0,76.2828,76.2828,76.2649,76.2649,14633.0
2023-05-08 09:45:00,85.09,85.1,85.0,85.03,411048.0,76.2559,76.2649,76.1753,76.2021,411048.0
2023-05-08 09:50:00,85.02,85.05,85.01,85.03,14865.0,76.1932,76.2201,76.1842,76.2021,14865.0
2023-05-08 09:55:00,85.04,85.08,85.03,85.06,10634.0,76.2111,76.2469,76.2021,76.229,10634.0
2023-05-08 10:00:00,85.05,85.1,85.04,85.05,155752.0,76.2201,76.2649,76.2111,76.2201,155752.0
2023-05-08 10:05:00,85.04,85.05,85.02,85.02,16197.0,76.2111,76.2201,76.1932,76.1932,16197.0
2023-05-08 10:10:00,85.02,85.03,85.01,85.02,38690.0,76.1932,76.2021,76.1842,76.1932,38690.0
2023-05-08 10:15:00,85.02,85.02,84.98,84.99,24370.0,76.1932,76.1932,76.1573,76.1663,24370.0
2023-05-08 10:20:00,84.99,85.0,84.96,84.98,11369.0,76.1663,76.1753,76.1394,76.1573,11369.0
2023-05-08 10:25:00,84.99,85.01,84.98,85.01,7225.0,76.1663,76.1842,76.1573,76.1842,7225.0
2023-05-08 10:30:00,85.0,85.07,85.0,85.05,56750.0,76.1753,76.238,76.1753,76.2201,56750.0
2023-05-08 10:35:00,85.05,85.05,85.02,85.03,93027.0,76.2201,76.2201,76.1932,76.2021,93027.0
2023-05-08 10:40:00,85.03,85.07,85.02,85.06,20863.0,76.2021,76.238,76.1932,76.229,20863.0
2023-05-08 10:45:00,85.06,85.09,85.05,85.09,19197.0,76.229,76.2559,76.2201,76.2559,19197.0
2023-05-08 10:50:00,85.09,85.14,85.09,85.14,10217.0,76.2559,76.3007,76.2559,76.3007,10217.0
2023-05-08 10:55:00,85.14,85.14,85.09,85.1,9590.0,76.3007,76.3007,76.2559,76.2649,9590.0
2023-05-08 11:00:00,85.1,85.11,85.09,85.11,16553.0,76.2649,76.2738,76.2559,76.2738,16553.0
2023-05-08 11:05:00,85.11,85.11,85.1,85.11,6494.0,76.2738,76.2738,76.2649,76.2738,6494.0
2023-05-08 11:10:00,85.11,85.11,85.09,85.09,11209.0,76.2738,76.2738,76.2559,76.2559,11209.0
2023-05-08 11:15:00,85.09,85.11,85.08,85.11,19530.0,76.2559,76.2738,76.2469,76.2738,19530.0
2023-05-08 11:20:00,85.11,85.12,85.09,85.09,7627.0,76.2738,76.2828,76.2559,76.2559,7627.0
2023-05-08 11:25:00,85.09,85.11,85.09,85.09,9074.0,76.2559,76.2738,76.2559,76.2559,9074.0
2023-05-08 11:30:00,85.08,85.1,85.07,85.09,10083.0,76.2469,76.2649,76.238,76.2559,10083.0
2023-05-08 11:35:00,85.09,85.12,85.09,85.11,9225.0,76.2559,76.2828,76.2559,76.2738,9225.0
2023-05-08 11:40:00,85.11,85.12,85.1,85.12,7113.0,76.2738,76.2828,76.2649,76.2828,7113.0
2023-05-08 11:45:00,85.12,85.12,85.09,85.1,4299.0,76.2828,76.2828,76.2559,76.2649,4299.0
2023-05-08 11:50:00,85.11,85.12,85.1,85.11,15894.0,76.2738,76.2828,76.2649,76.2738,15894.0
2023-05-08 11:55:00,85.12,85.12,85.09,85.1,55555.0,76.2828,76.2828,76.2559,76.2649,55555.0
2023-05-08 12:00:00,85.1,85.11,85.09,85.1,10093.0,76.2649,76.2738,76.2559,76.2649,10093.0
2023-05-08 12:05:00,85.11,85.12,85.1,85.12,5471.0,76.2738,76.2828,76.2649,76.2828,5471.0
2023-05-08 12:10:00,85.12,85.13,85.11,85.13,4340.0,76.2828,76.2918,76.2738,76.2918,4340.0
2023-05-08 12:15:00,85.13,85.16,85.11,85.16,10736.0,76.2918,76.3186,76.2738,76.3186,10736.0
2023-05-08 12:20:00,85.16,85.19,85.16,85.18,6086.0,76.3186,76.3455,76.3186,76.3366,6086.0
2023-05-08 12:25:00,85.19,85.19,85.15,85.15,12398.0,76.3455,76.3455,76.3097,76.3097,12398.0
2023-05-08 12:30:00,85.16,85.16,85.14,85.14,2309.0,76.3186,76.3186,76.3007,76.3007,2309.0
2023-05-08 12:35:00,85.14,85.16,85.14,85.15,4604.0,76.3007,76.3186,76.3007,76.3097,4604.0
2023-05-08 12:40:00,85.15,85.16,85.14,85.16,1322.0,76.3097,76.3186,76.3007,76.3186,1322.0
2023-05-08 12:45:00,85.16,85.17,85.12,85.12,24308.0,76.3186,76.3276,76.2828,76.2828,24308.0
2023-05-08 12:50:00,85.12,85.13,85.11,85.13,6042.0,76.2828,76.2918,76.2738,76.2918,6042.0
2023-05-08 12:55:00,85.12,85.12,85.07,85.07,31778.0,76.2828,76.2828,76.238,76.238,31778.0
2023-05-08 13:00:00,85.06,85.06,85.03,85.05,89440.0,76.229,76.229,76.2021,76.2201,89440.0
2023-05-08 13:05:00,85.05,85.08,85.04,85.08,20064.0,76.2201,76.2469,76.2111,76.2469,20064.0
2023-05-08 13:10:00,85.08,85.09,85.07,85.09,22816.0,76.2469,76.2559,76.238,76.2559,22816.0
2023-05-08 13:15:00,85.09,85.1,85.07,85.08,28601.0,76.2559,76.2649,76.238,76.2469,28601.0
2023-05-08 13:20:00,85.08,85.08,85.07,85.08,7340.0,76.2469,76.2469,76.238,76.2469,7340.0
2023-05-08 13:25:00,85.08,85.09,85.07,85.09,24781.0,76.2469,76.2559,76.238,76.2559,24781.0
2023-05-08 13:30:00,85.09,85.09,85.07,85.08,5415.0,76.2559,76.2559,76.238,76.2469,5415.0
2023-05-08 13:35:00,85.08,85.11,85.08,85.11,10420.0,76.2469,76.2738,76.2469,76.2738,10420.0
2023-05-08 13:40:00,85.11,85.11,85.08,85.08,8706.0,76.2738,76.2738,76.2469,76.2469,8706.0
2023-05-08 13:45:00,85.1,85.1,85.08,85.09,5834.0,76.2649,76.2649,76.2469,76.2559,5834.0
2023-05-08 13:50:00,85.09,85.14,85.08,85.12,33926.0,76.2559,76.3007,76.2469,76.2828,33926.0
2023-05-08 13:55:00,85.13,85.14,85.12,85.14,14876.0,76.2918,76.3007,76.2828,76.3007,14876.0
2023-05-08 14:00:00,85.13,85.13,85.05,85.05,11000.0,76.2918,76.2918,76.2201,76.2201,11000.0
2023-05-08 14:05:00,85.05,85.05,85.01,85.02,7106.0,76.2201,76.2201,76.1842,76.1932,7106.0
2023-05-08 14:10:00,85.01,85.03,85.0,85.02,7243.0,76.1842,76.2021,76.1753,76.1932,7243.0
2023-05-08 14:15:00,85.02,85.04,85.01,85.04,33286.0,76.1932,76.2111,76.1842,76.2111,33286.0
2023-05-08 14:20:00,85.04,85.04,85.01,85.02,98275.0,76.2111,76.2111,76.1842,76.1932,98275.0
2023-05-08 14:25:00,85.02,85.05,85.02,85.05,7662.0,76.1932,76.2201,76.1932,76.2201,7662.0
2023-05-08 14:30:00,85.06,85.07,85.05,85.06,5563.0,76.229,76.238,76.2201,76.229,5563.0
2023-05-08 14:35:00,85.06,85.07,85.03,85.04,8979.0,76.229,76.238,76.2021,76.2111,8979.0
2023-05-08 14:40:00,85.04,85.05,85.03,85.03,4738.0,76.2111,76.2201,76.2021,76.2021,4738.0
2023-05-08 14:45:00,85.04,85.04,85.02,85.03,3402.0,76.2111,76.2111,76.1932,76.2021,3402.0
2023-05-08 14:50:00,85.03,85.03,85.02,85.02,3596.0,76.2021,76.2021,76.1932,76.1932,3596.0
2023-05-08 14:55:00,85.03,85.04,85.02,85.04,5019.0,76.2021,76.2111,76.1932,76.2111,5019.0
2023-05-08 15:00:00,85.03,85.06,85.03,85.04,30191.0,76.2021,76.229,76.2021,76.2111,30191.0
2023-05-08 15:05:00,85.03,85.04,85.02,85.04,8463.0,76.2021,76.2111,76.1932,76.2111,8463.0
2023-05-08 15:10:00,85.04,85.05,85.03,85.05,10944.0,76.2111,76.2201,76.2021,76.2201,10944.0
2023-05-08 15:15:00,85.05,85.06,85.04,85.06,11765.0,76.2201,76.229,76.2111,76.229,11765.0
2023-05-08 15:20:00,85.05,85.06,85.03,85.03,47926.0,76.2201,76.229,76.2021,76.2021,47926.0
2023-05-08 15:25:00,85.03,85.04,85.02,85.03,38685.0,76.2021,76.2111,76.1932,76.2021,38685.0
2023-05-08 15:30:00,85.04,85.06,85.03,85.05,85875.0,76.2111,76.229,76.2021,76.2201,85875.0
2023-05-08 15:35:00,85.06,85.08,85.01,85.08,123029.0,76.229,76.2469,76.1842,76.2469,123029.0
2023-05-08 15:40:00,85.08,85.11,85.07,85.09,61461.0,76.2469,76.2738,76.238,76.2559,61461.0
2023-05-08 15:45:00,85.09,85.14,85.09,85.11,79882.0,76.2559,76.3007,76.2559,76.2738,79882.0
2023-05-08 15:50:00,85.11,85.14,85.1,85.12,136302.0,76.2738,76.3007,76.2649,76.2828,136302.0
2023-05-08 15:55:00,85.12,85.12,85.03,85.06,163089.0,76.2828,76.2828,76.2021,76.229,163089.0
2023-05-09 09:30:00,85.0,85.0,84.89,84.92,56135.0,76.1753,76.1753,76.0767,76.1036,56135.0
2023-05-09 09:35:00,84.91,84.94,84.89,84.94,17863.0,76.0946,76.1215,76.0767,76.1215,17863.0
2023-05-09 09:40:00,84.93,84.96,84.91,84.92,108180.0,76.1125,76.1394,76.0946,76.1036,108180.0
2023-05-09 09:45:00,84.92,84.93,84.89,84.91,47441.0,76.1036,76.1125,76.0767,76.0946,47441.0
2023-05-09 09:50:00,84.91,84.94,84.9,84.91,59475.0,76.0946,76.1215,76.0856,76.0946,59475.0
2023-05-09 09:55:00,84.92,84.97,84.91,84.97,41421.0,76.1036,76.1484,76.0946,76.1484,41421.0
2023-05-09 10:00:00,84.97,85.0,84.94,84.97,67232.0,76.1484,76.1753,76.1215,76.1484,67232.0
2023-05-09 10:05:00,84.98,85.0,84.92,84.92,44187.0,76.1573,76.1753,76.1036,76.1036,44187.0
2023-05-09 10:10:00,84.93,84.96,84.92,84.95,19536.0,76.1125,76.1394,76.1036,76.1304,19536.0
2023-05-09 10:15:00,84.95,84.97,84.94,84.95,34463.0,76.1304,76.1484,76.1215,76.1304,34463.0
2023-05-09 10:20:00,84.96,84.98,84.94,84.97,32092.0,76.1394,76.1573,76.1215,76.1484,32092.0
2023-05-09 10:25:00,84.96,84.98,84.94,84.96,17134.0,76.1394,76.1573,76.1215,76.1394,17134.0
2023-05-09 10:30:00,84.98,85.01,84.97,85.0,47085.0,76.1573,76.1842,76.1484,76.1753,47085.0
2023-05-09 10:35:00,85.0,85.01,84.99,85.0,30129.0,76.1753,76.1842,76.1663,76.1753,30129.0
2023-05-09 10:40:00,85.01,85.07,85.01,85.06,33546.0,76.1842,76.238,76.1842,76.229,33546.0
2023-05-09 10:45:00,85.07,85.07,85.04,85.04,22815.0,76.238,76.238,76.2111,76.2111,22815.0
2023-05-09 10:50:00,85.05,85.05,85.03,85.04,9603.0,76.2201,76.2201,76.2021,76.2111,9603.0
2023-05-09 10:55:00,85.05,85.06,85.03,85.05,17513.0,76.2201,76.229,76.2021,76.2201,17513.0
2023-05-09 11:00:00,85.06,85.08,85.04,85.06,17846.0,76.229,76.2469,76.2111,76.229,17846.0
2023-05-09 11:05:00,85.06,85.06,85.03,85.05,10710.0,76.229,76.229,76.2021,76.2201,10710.0
2023-05-09 11:10:00,85.06,85.07,85.04,85.04,42692.0,76.229,76.238,76.2111,76.2111,42692.0
2023-05-09 11:15:00,85.05,85.09,85.04,85.08,47347.0,76.2201,76.2559,76.2111,76.2469,47347.0
2023-05-09 11:20:00,85.08,85.11,85.07,85.1,80656.0,76.2469,76.2738,76.238,76.2649,80656.0
2023-05-09 11:25:00,85.1,85.11,85.08,85.09,10940.0,76.2649,76.2738,76.2469,76.2559,10940.0
2023-05-09 11:30:00,85.09,85.11,85.05,85.05,27433.0,76.2559,76.2738,76.2201,76.2201,27433.0
2023-05-09 11:35:00,85.06,85.06,85.0,85.01,50727.0,76.229,76.229,76.1753,76.1842,50727.0
2023-05-09 11:40:00,85.01,85.01,84.96,84.98,32394.0,76.1842,76.1842,76.1394,76.1573,32394.0
2023-05-09 11:45:00,84.98,85.01,84.98,85.01,6863.0,76.1573,76.1842,76.1573,76.1842,6863.0
2023-05-09 11:50:00,85.02,85.06,85.01,85.03,18149.0,76.1932,76.229,76.1842,76.2021,18149.0
2023-05-09 11:55:00,85.02,85.04,85.01,85.02,28923.0,76.1932,76.2111,76.1842,76.1932,28923.0
2023-05-09 12:00:00,85.02,85.02,85.0,85.01,10718.0,76.1932,76.1932,76.1753,76.1842,10718.0
2023-05-09 12:05:00,85.01,85.01,84.99,85.0,25982.0,76.1842,76.1842,76.1663,76.1753,25982.0
2023-05-09 12:10:00,85.0,85.01,84.97,85.0,56646.0,76.1753,76.1842,76.1484,76.1753,56646.0
2023-05-09 12:15:00,85.0,85.0,84.97,84.98,48567.0,76.1753,76.1753,76.1484,76.1573,48567.0
2023-05-09 12:20:00,84.98,85.01,84.98,85.0,8510.0,76.1573,76.1842,76.1573,76.1753,8510.0
2023-05-09 12:25:00,84.99,85.02,84.99,85.02,1770.0,76.1663,76.1932,76.1663,76.1932,1770.0
2023-05-09 12:30:00,85.02,85.03,85.0,85.0,5332.0,76.1932,76.2021,76.1753,76.1753,5332.0
2023-05-09 12:35:00,84.98,84.98,84.94,84.94,8249.0,76.1573,76.1573,76.1215,76.1215,8249.0
2023-05-09 12:40:00,84.95,84.95,84.92,84.93,12977.0,76.1304,76.1304,76.1036,76.1125,12977.0
2023-05-09 12:45:00,84.92,84.94,84.91,84.94,15575.0,76.1036,76.1215,76.0946,76.1215,15575.0
2023-05-09 12:50:00,84.94,84.96,84.93,84.95,14879.0,76.1215,76.1394,76.1125,76.1304,14879.0
2023-05-09 12:55:00,84.95,84.96,84.92,84.94,57342.0,76.1304,76.1394,76.1036,76.1215,57342.0
2023-05-09 13:00:00,84.94,84.98,84.92,84.97,128270.0,76.1215,76.1573,76.1036,76.1484,128270.0
2023-05-09 13:05:00,84.96,84.97,84.94,84.95,41893.0,76.1394,76.1484,76.1215,76.1304,41893.0
2023-05-09 13:10:00,84.94,84.96,84.94,84.95,18091.0,76.1215,76.1394,76.1215,76.1304,18091.0
2023-05-09 13:15:00,84.95,85.01,84.95,85.0,139505.0,76.1304,76.1842,76.1304,76.1753,139505.0
2023-05-09 13:20:00,85.01,85.02,84.99,84.99,9384.0,76.1842,76.1932,76.1663,76.1663,9384.0
2023-05-09 13:25:00,84.99,85.01,84.99,85.0,4403.0,76.1663,76.1842,76.1663,76.1753,4403.0
2023-05-09 13:30:00,85.01,85.01,84.99,85.0,4231.0,76.1842,76.1842,76.1663,76.1753,4231.0
2023-05-09 13:35:00,85.01,85.02,84.99,85.01,20678.0,76.1842,76.1932,76.1663,76.1842,20678.0
2023-05-09 13:40:00,85.01,85.01,84.99,85.0,6008.0,76.1842,76.1842,76.1663,76.1753,6008.0
2023-05-09 13:45:00,85.0,85.0,84.99,85.0,58861.0,76.1753,76.1753,76.1663,76.1753,58861.0
2023-05-09 13:50:00,84.99,85.0,84.98,84.98,11492.0,76.1663,76.1753,76.1573,76.1573,11492.0
2023-05-09 13:55:00,84.98,85.02,84.98,85.02,30553.0,76.1573,76.1932,76.1573,76.1932,30553.0
2023-05-09 14:00:00,85.02,85.03,85.01,85.01,25935.0,76.1932,76.2021,76.1842,76.1842,25935.0
2023-05-09 14:05:00,85.01,85.03,85.01,85.01,39890.0,76.1842,76.2021,76.1842,76.1842,39890.0
2023-05-09 14:10:00,85.02,85.02,84.97,85.0,62919.0,76.1932,76.1932,76.1484,76.1753,62919.0
2023-05-09 14:15:00,85.0,85.01,84.99,84.99,43057.0,76.1753,76.1842,76.1663,76.1663,43057.0
2023-05-09 14:20:00,85.0,85.03,84.99,85.02,15980.0,76.1753,76.2021,76.1663,76.1932,15980.0
2023-05-09 14:25:00,85.02,85.03,85.01,85.02,28671.0,76.1932,76.2021,76.1842,76.1932,28671.0
2023-05-09 14:30:00,85.02,85.03,84.99,85.0,21271.0,76.1932,76.2021,76.1663,76.1753,21271.0
2023-05-09 14:35:00,85.0,85.01,84.98,84.99,16413.0,76.1753,76.1842,76.1573,76.1663,16413.0
2023-05-09 14:40:00,85.0,85.01,84.98,84.98,19609.0,76.1753,76.1842,76.1573,76.1573,19609.0
2023-05-09 14:45:00,84.98,85.0,84.98,85.0,16081.0,76.1573,76.1753,76.1573,76.1753,16081.0
2023-05-09 14:50:00,85.0,85.0,84.97,84.97,26007.0,76.1753,76.1753,76.1484,76.1484,26007.0
2023-05-09 14:55:00,84.97,84.97,84.95,84.97,50216.0,76.1484,76.1484,76.1304,76.1484,50216.0
2023-05-09 15:00:00,84.98,84.98,84.96,84.97,20047.0,76.1573,76.1573,76.1394,76.1484,20047.0
2023-05-09 15:05:00,84.97,84.97,84.95,84.95,15468.0,76.1484,76.1484,76.1304,76.1304,15468.0
2023-05-09 15:10:00,84.95,84.97,84.93,84.93,56219.0,76.1304,76.1484,76.1125,76.1125,56219.0
2023-05-09 15:15:00,84.93,84.94,84.9,84.91,26767.0,76.1125,76.1215,76.0856,76.0946,26767.0
2023-05-09 15:20:00,84.91,84.95,84.9,84.95,24626.0,76.0946,76.1304,76.0856,76.1304,24626.0
2023-05-09 15:25:00,84.96,84.98,84.96,84.97,21223.0,76.1394,76.1573,76.1394,76.1484,21223.0
2023-05-09 15:30:00,84.97,85.0,84.96,85.0,25675.0,76.1484,76.1753,76.1394,76.1753,25675.0
2023-05-09 15:35:00,85.0,85.02,85.0,85.01,23154.0,76.1753,76.1932,76.1753,76.1842,23154.0
2023-05-09 15:40:00,85.01,85.02,84.98,85.0,38478.0,76.1842,76.1932,76.1573,76.1753,38478.0
2023-05-09 15:45:00,85.0,85.01,84.97,84.98,33325.0,76.1753,76.1842,76.1484,76.1573,33325.0
2023-05-09 15:50:00,84.98,85.01,84.98,85.0,112406.0,76.1573,76.1842,76.1573,76.1753,112406.0
2023-05-09 15:55:00,85.01,85.04,84.99,85.03,145812.0,76.1842,76.2111,76.1663,76.2021,145812.0
2023-05-10 09:30:00,85.43,85.52,85.38,85.48,175948.0,76.5606,76.6413,76.5158,76.6054,175948.0
2023-05-10 09:35:00,85.48,85.52,85.42,85.45,159987.0,76.6054,76.6413,76.5516,76.5785,159987.0
2023-05-10 09:40:00,85.45,85.48,85.42,85.47,214968.0,76.5785,76.6054,76.5516,76.5965,214968.0
2023-05-10 09:45:00,85.47,85.52,85.46,85.47,36790.0,76.5965,76.6413,76.5875,76.5965,36790.0
2023-05-10 09:50:00,85.47,85.51,85.44,85.45,84483.0,76.5965,76.6323,76.5696,76.5785,84483.0
2023-05-10 09:55:00,85.45,85.49,85.45,85.46,14689.0,76.5785,76.6144,76.5785,76.5875,14689.0
2023-05-10 10:00:00,85.47,85.5,85.46,85.47,36441.0,76.5965,76.6233,76.5875,76.5965,36441.0
2023-05-10 10:05:00,85.48,85.49,85.44,85.45,24779.0,76.6054,76.6144,76.5696,76.5785,24779.0
2023-05-10 10:10:00,85.45,85.48,85.44,85.45,26908.0,76.5785,76.6054,76.5696,76.5785,26908.0
2023-05-10 10:15:00,85.45,85.46,85.36,85.37,76953.0,76.5785,76.5875,76.4979,76.5068,76953.0
2023-05-10 10:20:00,85.37,85.39,85.35,85.39,25642.0,76.5068,76.5248,76.4889,76.5248,25642.0
2023-05-10 10:25:00,85.39,85.4,85.38,85.38,22856.0,76.5248,76.5337,76.5158,76.5158,22856.0
2023-05-10 10:30:00,85.39,85.39,85.35,85.38,79097.0,76.5248,76.5248,76.4889,76.5158,79097.0
2023-05-10 10:35:00,85.38,85.41,85.37,85.39,44307.0,76.5158,76.5427,76.5068,76.5248,44307.0
2023-05-10 10:40:00,85.4,85.42,85.36,85.39,31230.0,76.5337,76.5516,76.4979,76.5248,31230.0
2023-05-10 10:45:00,85.39,85.4,85.35,85.36,56128.0,76.5248,76.5337,76.4889,76.4979,56128.0
2023-05-10 10:50:00,85.35,85.38,85.35,85.36,5257.0,76.4889,76.5158,76.4889,76.4979,5257.0
2023-05-10 10:55:00,85.35,85.38,85.34,85.38,5168.0,76.4889,76.5158,76.48,76.5158,5168.0
2023-05-10 11:00:00,85.39,85.4,85.37,85.4,7859.0,76.5248,76.5337,76.5068,76.5337,7859.0
2023-05-10 11:05:00,85.39,85.41,85.38,85.4,9652.0,76.5248,76.5427,76.5158,76.5337,9652.0
2023-05-10 11:10:00,85.4,85.42,85.38,85.4,8579.0,76.5337,76.5516,76.5158,76.5337,8579.0
2023-05-10 11:15:00,85.41,85.42,85.4,85.42,4404.0,76.5427,76.5516,76.5337,76.5516,4404.0
2023-05-10 11:20:00,85.42,85.42,85.4,85.41,9544.0,76.5516,76.5516,76.5337,76.5427,9544.0
2023-05-10 11:25:00,85.41,85.42,85.39,85.41,18603.0,76.5427,76.5516,76.5248,76.5427,18603.0
2023-05-10 11:30:00,85.41,85.42,85.39,85.4,50216.0,76.5427,76.5516,76.5248,76.5337,50216.0
2023-05-10 11:35:00,85.4,85.43,85.4,85.41,8503.0,76.5337,76.5606,76.5337,76.5427,8503.0
2023-05-10 11:40:00,85.42,85.44,85.4,85.43,20841.0,76.5516,76.5696,76.5337,76.5606,20841.0
2023-05-10 11:45:00,85.43,85.44,85.42,85.44,14293.0,76.5606,76.5696,76.5516,76.5696,14293.0
2023-05-10 11:50:00,85.44,85.44,85.4,85.4,7983.0,76.5696,76.5696,76.5337,76.5337,7983.0
2023-05-10 11:55:00,85.39,85.43,85.38,85.41,8948.0,76.5248,76.5606,76.5158,76.5427,8948.0
2023-05-10 12:00:00,85.41,85.43,85.39,85.43,19413.0,76.5427,76.5606,76.5248,76.5606,19413.0
2023-05-10 12:05:00,85.43,85.43,85.41,85.42,6653.0,76.5606,76.5606,76.5427,76.5516,6653.0
2023-05-10 12:10:00,85.42,85.44,85.41,85.44,16065.0,76.5516,76.5696,76.5427,76.5696,16065.0
2023-05-10 12:15:00,85.44,85.44,85.43,85.44,13100.0,76.5696,76.5696,76.5606,76.5696,13100.0
2023-05-10 12:20:00,85.44,85.44,85.38,85.4,458422.0,76.5696,76.5696,76.5158,76.5337,458422.0
2023-05-10 12:25:00,85.4,85.43,85.39,85.41,14248.0,76.5337,76.5606,76.5248,76.5427,14248.0
2023-05-10 12:30:00,85.4,85.42,85.39,85.42,9912.0,76.5337,76.5516,76.5248,76.5516,9912.0
2023-05-10 12:35:00,85.42,85.44,85.41,85.42,17899.0,76.5516,76.5696,76.5427,76.5516,17899.0
2023-05-10 12:40:00,85.42,85.43,85.38,85.38,13816.0,76.5516,76.5606,76.5158,76.5158,13816.0
2023-05-10 12:45:00,85.38,85.38,85.33,85.34,14115.0,76.5158,76.5158,76.471,76.48,14115.0
2023-05-10 12:50:00,85.35,85.4,85.34,85.4,20764.0,76.4889,76.5337,76.48,76.5337,20764.0
2023-05-10 12:55:00,85.4,85.44,85.39,85.44,174532.0,76.5337,76.5696,76.5248,76.5696,174532.0
2023-05-10 13:00:00,85.44,85.47,85.4,85.43,130155.0,76.5696,76.5965,76.5337,76.5606,130155.0
2023-05-10 13:05:00,85.43,85.49,85.43,85.48,56265.0,76.5606,76.6144,76.5606,76.6054,56265.0
2023-05-10 13:10:00,85.48,85.54,85.47,85.54,56824.0,76.6054,76.6592,76.5965,76.6592,56824.0
2023-05-10 13:15:00,85.54,85.54,85.44,85.46,66259.0,76.6592,76.6592,76.5696,76.5875,66259.0
2023-05-10 13:20:00,85.46,85.47,85.45,85.46,17247.0,76.5875,76.5965,76.5785,76.5875,17247.0
2023-05-10 13:25:00,85.46,85.47,85.44,85.47,26214.0,76.5875,76.5965,76.5696,76.5965,26214.0
2023-05-10 13:30:00,85.47,85.47,85.4,85.4,32768.0,76.5965,76.5965,76.5337,76.5337,32768.0
2023-05-10 13:35:00,85.41,85.42,85.38,85.4,60421.0,76.5427,76.5516,76.5158,76.5337,60421.0
2023-05-10 13:40:00,85.4,85.43,85.39,85.42,15301.0,76.5337,76.5606,76.5248,76.5516,15301.0
2023-05-10 13:45:00,85.42,85.42,85.4,85.42,13149.0,76.5516,76.5516,76.5337,76.5516,13149.0
2023-05-10 13:50:00,85.42,85.42,85.41,85.42,11530.0,76.5516,76.5516,76.5427,76.5516,11530.0
2023-05-10 13:55:00,85.42,85.42,85.37,85.38,24823.0,76.5516,76.5516,76.5068,76.5158,24823.0
2023-05-10 14:00:00,85.38,85.4,85.37,85.38,23926.0,76.5158,76.5337,76.5068,76.5158,23926.0
2023-05-10 14:05:00,85.39,85.42,85.39,85.41,7134.0,76.5248,76.5516,76.5248,76.5427,7134.0
2023-05-10 14:10:00,85.4,85.43,85.39,85.41,16796.0,76.5337,76.5606,76.5248,76.5427,16796.0
2023-05-10 14:15:00,85.41,85.42,85.4,85.42,50422.0,76.5427,76.5516,76.5337,76.5516,50422.0
2023-05-10 14:20:00,85.42,85.44,85.4,85.44,26417.0,76.5516,76.5696,76.5337,76.5696,26417.0
2023-05-10 14:25:00,85.43,85.46,85.43,85.44,16699.0,76.5606,76.5875,76.5606,76.5696,16699.0
2023-05-10 14:30:00,85.44,85.47,85.43,85.47,14545.0,76.5696,76.5965,76.5606,76.5965,14545.0
2023-05-10 14:35:00,85.47,85.49,85.46,85.46,8921.0,76.5965,76.6144,76.5875,76.5875,8921.0
2023-05-10 14:40:00,85.47,85.49,85.46,85.48,12344.0,76.5965,76.6144,76.5875,76.6054,12344.0
2023-05-10 14:45:00,85.48,85.49,85.47,85.48,8554.0,76.6054,76.6144,76.5965,76.6054,8554.0
2023-05-10 14:50:00,85.48,85.49,85.47,85.48,6098.0,76.6054,76.6144,76.5965,76.6054,6098.0
2023-05-10 14:55:00,85.48,85.49,85.47,85.48,10246.0,76.6054,76.6144,76.5965,76.6054,10246.0
2023-05-10 15:00:00,85.48,85.49,85.47,85.48,7927.0,76.6054,76.6144,76.5965,76.6054,7927.0
2023-05-10 15:05:00,85.48,85.5,85.46,85.47,33788.0,76.6054,76.6233,76.5875,76.5965,33788.0
2023-05-10 15:10:00,85.47,85.49,85.46,85.48,7105.0,76.5965,76.6144,76.5875,76.6054,7105.0
2023-05-10 15:15:00,85.48,85.49,85.48,85.48,7548.0,76.6054,76.6144,76.6054,76.6054,7548.0
2023-05-10 15:20:00,85.49,85.52,85.49,85.51,74792.0,76.6144,76.6413,76.6144,76.6323,74792.0
2023-05-10 15:25:00,85.52,85.53,85.51,85.52,17942.0,76.6413,76.6502,76.6323,76.6413,17942.0
2023-05-10 15:30:00,85.53,85.53,85.47,85.49,87251.0,76.6502,76.6502,76.5965,76.6144,87251.0
2023-05-10 15:35:00,85.5,85.5,85.48,85.48,14912.0,76.6233,76.6233,76.6054,76.6054,14912.0
2023-05-10 15:40:00,85.48,85.51,85.48,85.48,28561.0,76.6054,76.6323,76.6054,76.6054,28561.0
2023-05-10 15:45:00,85.48,85.49,85.48,85.49,34472.0,76.6054,76.6144,76.6054,76.6144,34472.0
2023-05-10 15:50:00,85.48,85.51,85.47,85.49,96501.0,76.6054,76.6323,76.5965,76.6144,96501.0
2023-05-10 15:55:00,85.48,85.51,85.46,85.47,200182.0,76.6054,76.6323,76.5875,76.5965,200182.0
2023-05-11 09:30:00,85.76,85.88,85.76,85.77,267887.0,76.8563,76.9639,76.8563,76.8653,267887.0
2023-05-11 09:35:00,85.78,85.78,85.74,85.76,80094.0,76.8743,76.8743,76.8384,76.8563,80094.0
2023-05-11 09:40:00,85.75,85.75,85.72,85.73,28377.0,76.8474,76.8474,76.8205,76.8295,28377.0
2023-05-11 09:45:00,85.73,85.77,85.72,85.73,107147.0,76.8295,76.8653,76.8205,76.8295,107147.0
2023-05-11 09:50:00,85.73,85.75,85.71,85.72,46978.0,76.8295,76.8474,76.8115,76.8205,46978.0
2023-05-11 09:55:00,85.72,85.73,85.67,85.67,10333.0,76.8205,76.8295,76.7757,76.7757,10333.0
2023-05-11 10:00:00,85.67,85.7,85.67,85.67,15290.0,76.7757,76.8026,76.7757,76.7757,15290.0
2023-05-11 10:05:00,85.67,85.68,85.65,85.67,9056.0,76.7757,76.7847,76.7578,76.7757,9056.0
2023-05-11 10:10:00,85.67,85.69,85.65,85.68,33904.0,76.7757,76.7936,76.7578,76.7847,33904.0
2023-05-11 10:15:00,85.68,85.68,85.64,85.66,11000.0,76.7847,76.7847,76.7488,76.7667,11000.0
2023-05-11 10:20:00,85.66,85.66,85.64,85.65,20479.0,76.7667,76.7667,76.7488,76.7578,20479.0
2023-05-11 10:25:00,85.66,85.68,85.63,85.63,6194.0,76.7667,76.7847,76.7398,76.7398,6194.0
2023-05-11 10:30:00,85.64,85.69,85.63,85.67,25477.0,76.7488,76.7936,76.7398,76.7757,25477.0
2023-05-11 10:35:00,85.67,85.68,85.64,85.68,11143.0,76.7757,76.7847,76.7488,76.7847,11143.0
2023-05-11 10:40:00,85.67,85.69,85.67,85.67,6200.0,76.7757,76.7936,76.7757,76.7757,6200.0
2023-05-11 10:45:00,85.68,85.68,85.64,85.65,4640.0,76.7847,76.7847,76.7488,76.7578,4640.0
2023-05-11 10:50:00,85.64,85.66,85.63,85.65,8872.0,76.7488,76.7667,76.7398,76.7578,8872.0
2023-05-11 10:55:00,85.65,85.66,85.64,85.64,15682.0,76.7578,76.7667,76.7488,76.7488,15682.0
2023-05-11 11:00:00,85.64,85.64,85.6,85.63,14507.0,76.7488,76.7488,76.713,76.7398,14507.0
2023-05-11 11:05:00,85.62,85.65,85.62,85.64,10495.0,76.7309,76.7578,76.7309,76.7488,10495.0
2023-05-11 11:10:00,85.64,85.66,85.63,85.66,23446.0,76.7488,76.7667,76.7398,76.7667,23446.0
2023-05-11 11:15:00,85.66,85.67,85.63,85.64,6997.0,76.7667,76.7757,76.7398,76.7488,6997.0
2023-05-11 11:20:00,85.64,85.69,85.64,85.68,15523.0,76.7488,76.7936,76.7488,76.7847,15523.0
2023-05-11 11:25:00,85.67,85.68,85.65,85.67,15207.0,76.7757,76.7847,76.7578,76.7757,15207.0
2023-05-11 11:30:00,85.67,85.69,85.66,85.67,87294.0,76.7757,76.7936,76.7667,76.7757,87294.0
2023-05-11 11:35:00,85.66,85.68,85.66,85.68,9424.0,76.7667,76.7847,76.7667,76.7847,9424.0
2023-05-11 11:40:00,85.67,85.71,85.67,85.71,5094.0,76.7757,76.8115,76.7757,76.8115,5094.0
2023-05-11 11:45:00,85.71,85.72,85.7,85.7,16471.0,76.8115,76.8205,76.8026,76.8026,16471.0
2023-05-11 11:50:00,85.7,85.73,85.69,85.73,17187.0,76.8026,76.8295,76.7936,76.8295,17187.0
2023-05-11 11:55:00,85.73,85.73,85.69,85.7,15563.0,76.8295,76.8295,76.7936,76.8026,15563.0
2023-05-11 12:00:00,85.7,85.71,85.68,85.7,26896.0,76.8026,76.8115,76.7847,76.8026,26896.0
2023-05-11 12:05:00,85.7,85.72,85.7,85.72,14511.0,76.8026,76.8205,76.8026,76.8205,14511.0
2023-05-11 12:10:00,85.72,85.72,85.7,85.71,16488.0,76.8205,76.8205,76.8026,76.8115,16488.0
2023-05-11 12:15:00,85.71,85.75,85.7,85.74,51821.0,76.8115,76.8474,76.8026,76.8384,51821.0
2023-05-11 12:20:00,85.75,85.78,85.74,85.77,41150.0,76.8474,76.8743,76.8384,76.8653,41150.0
2023-05-11 12:25:00,85.77,85.78,85.75,85.76,30523.0,76.8653,76.8743,76.8474,76.8563,30523.0
2023-05-11 12:30:00,85.77,85.8,85.76,85.77,16881.0,76.8653,76.8922,76.8563,76.8653,16881.0
2023-05-11 12:35:00,85.78,85.79,85.76,85.77,135066.0,76.8743,76.8832,76.8563,76.8653,135066.0
2023-05-11 12:40:00,85.77,85.8,85.76,85.78,30858.0,76.8653,76.8922,76.8563,76.8743,30858.0
2023-05-11 12:45:00,85.78,85.79,85.75,85.75,13870.0,76.8743,76.8832,76.8474,76.8474,13870.0
2023-05-11 12:50:00,85.75,85.79,85.75,85.76,22548.0,76.8474,76.8832,76.8474,76.8563,22548.0
2023-05-11 12:55:00,85.76,85.76,85.73,85.73,13536.0,76.8563,76.8563,76.8295,76.8295,13536.0
2023-05-11 13:00:00,85.74,85.81,85.73,85.78,75808.0,76.8384,76.9012,76.8295,76.8743,75808.0
2023-05-11 13:05:00,85.78,85.8,85.78,85.79,46957.0,76.8743,76.8922,76.8743,76.8832,46957.0
2023-05-11 13:10:00,85.79,85.79,85.78,85.78,53924.0,76.8832,76.8832,76.8743,76.8743,53924.0
2023-05-11 13:15:00,85.79,85.79,85.75,85.76,18880.0,76.8832,76.8832,76.8474,76.8563,18880.0
2023-05-11 13:20:00,85.76,85.78,85.75,85.76,14557.0,76.8563,76.8743,76.8474,76.8563,14557.0
2023-05-11 13:25:00,85.75,85.76,85.75,85.75,36754.0,76.8474,76.8563,76.8474,76.8474,36754.0
2023-05-11 13:30:00,85.76,85.77,85.75,85.77,28608.0,76.8563,76.8653,76.8474,76.8653,28608.0
2023-05-11 13:35:00,85.78,85.78,85.75,85.76,21710.0,76.8743,76.8743,76.8474,76.8563,21710.0
2023-05-11 13:40:00,85.76,85.76,85.75,85.76,21127.0,76.8563,76.8563,76.8474,76.8563,21127.0
2023-05-11 13:45:00,85.76,85.76,85.75,85.75,38847.0,76.8563,76.8563,76.8474,76.8474,38847.0
2023-05-11 13:50:00,85.76,85.76,85.74,85.75,23165.0,76.8563,76.8563,76.8384,76.8474,23165.0
2023-05-11 13:55:00,85.75,85.75,85.74,85.75,14501.0,76.8474,76.8474,76.8384,76.8474,14501.0
2023-05-11 14:00:00,85.74,85.76,85.74,85.76,35057.0,76.8384,76.8563,76.8384,76.8563,35057.0
2023-05-11 14:05:00,85.76,85.76,85.73,85.74,11688.0,76.8563,76.8563,76.8295,76.8384,11688.0
2023-05-11 14:10:00,85.73,85.74,85.73,85.73,21502.0,76.8295,76.8384,76.8295,76.8295,21502.0
2023-05-11 14:15:00,85.74,85.74,85.71,85.72,55876.0,76.8384,76.8384,76.8115,76.8205,55876.0
2023-05-11 14:20:00,85.73,85.74,85.72,85.73,31242.0,76.8295,76.8384,76.8205,76.8295,31242.0
2023-05-11 14:25:00,85.73,85.74,85.71,85.73,22343.0,76.8295,76.8384,76.8115,76.8295,22343.0
2023-05-11 14:30:00,85.73,85.74,85.72,85.72,24371.0,76.8295,76.8384,76.8205,76.8205,24371.0
2023-05-11 14:35:00,85.72,85.73,85.7,85.7,15036.0,76.8205,76.8295,76.8026,76.8026,15036.0
2023-05-11 14:40:00,85.71,85.71,85.68,85.69,23695.0,76.8115,76.8115,76.7847,76.7936,23695.0
2023-05-11 14:45:00,85.69,85.72,85.69,85.72,33909.0,76.7936,76.8205,76.7936,76.8205,33909.0
2023-05-11 14:50:00,85.72,85.72,85.7,85.72,13897.0,76.8205,76.8205,76.8026,76.8205,13897.0
2023-05-11 14:55:00,85.71,85.72,85.7,85.71,21999.0,76.8115,76.8205,76.8026,76.8115,21999.0
2023-05-11 15:00:00,85.72,85.72,85.7,85.7,22570.0,76.8205,76.8205,76.8026,76.8026,22570.0
2023-05-11 15:05:00,85.7,85.75,85.7,85.75,27191.0,76.8026,76.8474,76.8026,76.8474,27191.0
2023-05-11 15:10:00,85.75,85.75,85.73,85.74,11000.0,76.8474,76.8474,76.8295,76.8384,11000.0
2023-05-11 15:15:00,85.74,85.75,85.73,85.73,16957.0,76.8384,76.8474,76.8295,76.8295,16957.0
2023-05-11 15:20:00,85.73,85.75,85.73,85.73,18974.0,76.8295,76.8474,76.8295,76.8295,18974.0
2023-05-11 15:25:00,85.73,85.73,85.69,85.69,74079.0,76.8295,76.8295,76.7936,76.7936,74079.0
2023-05-11 15:30:00,85.7,85.7,85.69,85.7,31093.0,76.8026,76.8026,76.7936,76.8026,31093.0
2023-05-11 15:35:00,85.7,85.71,85.68,85.69,37469.0,76.8026,76.8115,76.7847,76.7936,37469.0
2023-05-11 15:40:00,85.69,85.71,85.68,85.7,32854.0,76.7936,76.8115,76.7847,76.8026,32854.0
2023-05-11 15:45:00,85.7,85.74,85.69,85.74,42674.0,76.8026,76.8384,76.7936,76.8384,42674.0
2023-05-11 15:50:00,85.74,85.75,85.72,85.74,94670.0,76.8384,76.8474,76.8205,76.8384,94670.0
2023-05-11 15:55:00,85.74,85.77,85.73,85.75,229736.0,76.8384,76.8653,76.8295,76.8474,229736.0
2023-05-12 09:30:00,85.58,85.67,85.57,85.64,29346.0,76.695,76.7757,76.6861,76.7488,29346.0
2023-05-12 09:35:00,85.63,85.63,85.57,85.59,23005.0,76.7398,76.7398,76.6861,76.704,23005.0
2023-05-12 09:40:00,85.59,85.61,85.57,85.58,13733.0,76.704,76.7219,76.6861,76.695,13733.0
2023-05-12 09:45:00,85.58,85.66,85.58,85.59,108615.0,76.695,76.7667,76.695,76.704,108615.0
2023-05-12 09:50:00,85.59,85.64,85.58,85.6,16627.0,76.704,76.7488,76.695,76.713,16627.0
2023-05-12 09:55:00,85.61,85.61,85.6,85.6,11158.0,76.7219,76.7219,76.713,76.713,11158.0
2023-05-12 10:00:00,85.6,85.6,85.5,85.55,79141.0,76.713,76.713,76.6233,76.6682,79141.0
2023-05-12 10:05:00,85.54,85.54,85.49,85.51,23659.0,76.6592,76.6592,76.6144,76.6323,23659.0
2023-05-12 10:10:00,85.51,85.53,85.4,85.42,150100.0,76.6323,76.6502,76.5337,76.5516,150100.0
2023-05-12 10:15:00,85.42,85.48,85.41,85.45,88937.0,76.5516,76.6054,76.5427,76.5785,88937.0
2023-05-12 10:20:00,85.45,85.46,85.33,85.36,77351.0,76.5785,76.5875,76.471,76.4979,77351.0
2023-05-12 10:25:00,85.37,85.39,85.36,85.36,82316.0,76.5068,76.5248,76.4979,76.4979,82316.0
2023-05-12 10:30:00,85.36,85.38,85.3,85.31,76076.0,76.4979,76.5158,76.4441,76.4531,76076.0
2023-05-12 10:35:00,85.31,85.31,85.26,85.29,48432.0,76.4531,76.4531,76.4083,76.4351,48432.0
2023-05-12 10:40:00,85.28,85.37,85.28,85.36,132347.0,76.4262,76.5068,76.4262,76.4979,132347.0
2023-05-12 10:45:00,85.36,85.37,85.34,85.35,142279.0,76.4979,76.5068,76.48,76.4889,142279.0
2023-05-12 10:50:00,85.36,85.39,85.33,85.39,32480.0,76.4979,76.5248,76.471,76.5248,32480.0
2023-05-12 10:55:00,85.38,85.39,85.36,85.37,38034.0,76.5158,76.5248,76.4979,76.5068,38034.0
2023-05-12 11:00:00,85.37,85.4,85.35,85.4,43638.0,76.5068,76.5337,76.4889,76.5337,43638.0
2023-05-12 11:05:00,85.4,85.41,85.38,85.39,11322.0,76.5337,76.5427,76.5158,76.5248,11322.0
2023-05-12 11:10:00,85.38,85.4,85.37,85.37,19501.0,76.5158,76.5337,76.5068,76.5068,19501.0
2023-05-12 11:15:00,85.37,85.38,85.35,85.36,20405.0,76.5068,76.5158,76.4889,76.4979,20405.0
2023-05-12 11:20:00,85.36,85.38,85.36,85.37,24810.0,76.4979,76.5158,76.4979,76.5068,24810.0
2023-05-12 11:25:00,85.36,85.37,85.35,85.36,21207.0,76.4979,76.5068,76.4889,76.4979,21207.0
2023-05-12 11:30:00,85.37,85.4,85.36,85.4,73922.0,76.5068,76.5337,76.4979,76.5337,73922.0
2023-05-12 11:35:00,85.4,85.43,85.4,85.42,51323.0,76.5337,76.5606,76.5337,76.5516,51323.0
2023-05-12 11:40:00,85.43,85.43,85.39,85.4,82711.0,76.5606,76.5606,76.5248,76.5337,82711.0
2023-05-12 11:45:00,85.4,85.41,85.39,85.4,53009.0,76.5337,76.5427,76.5248,76.5337,53009.0
2023-05-12 11:50:00,85.4,85.4,85.35,85.36,61100.0,76.5337,76.5337,76.4889,76.4979,61100.0
2023-05-12 11:55:00,85.35,85.37,85.34,85.37,58324.0,76.4889,76.5068,76.48,76.5068,58324.0
2023-05-12 12:00:00,85.36,85.37,85.3,85.31,68947.0,76.4979,76.5068,76.4441,76.4531,68947.0
2023-05-12 12:05:00,85.32,85.34,85.29,85.3,71498.0,76.462,76.48,76.4351,76.4441,71498.0
2023-05-12 12:10:00,85.3,85.31,85.29,85.29,66578.0,76.4441,76.4531,76.4351,76.4351,66578.0
2023-05-12 12:15:00,85.29,85.29,85.26,85.27,21391.0,76.4351,76.4351,76.4083,76.4172,21391.0
2023-05-12 12:20:00,85.27,85.28,85.26,85.28,39018.0,76.4172,76.4262,76.4083,76.4262,39018.0
2023-05-12 12:25:00,85.28,85.28,85.25,85.26,50765.0,76.4262,76.4262,76.3993,76.4083,50765.0
2023-05-12 12:30:00,85.26,85.28,85.25,85.28,24874.0,76.4083,76.4262,76.3993,76.4262,24874.0
2023-05-12 12:35:00,85.28,85.3,85.28,85.29,55295.0,76.4262,76.4441,76.4262,76.4351,55295.0
2023-05-12 12:40:00,85.3,85.3,85.27,85.29,26321.0,76.4441,76.4441,76.4172,76.4351,26321.0
2023-05-12 12:45:00,85.28,85.28,85.25,85.26,31321.0,76.4262,76.4262,76.3993,76.4083,31321.0
2023-05-12 12:50:00,85.25,85.27,85.25,85.26,17964.0,76.3993,76.4172,76.3993,76.4083,17964.0
2023-05-12 12:55:00,85.26,85.29,85.24,85.29,18644.0,76.4083,76.4351,76.3903,76.4351,18644.0
2023-05-12 13:00:00,85.29,85.29,85.26,85.29,37155.0,76.4351,76.4351,76.4083,76.4351,37155.0
2023-05-12 13:05:00,85.29,85.3,85.28,85.29,11632.0,76.4351,76.4441,76.4262,76.4351,11632.0
2023-05-12 13:10:00,85.29,85.3,85.28,85.29,10258.0,76.4351,76.4441,76.4262,76.4351,10258.0
2023-05-12 13:15:00,85.29,85.3,85.28,85.28,17000.0,76.4351,76.4441,76.4262,76.4262,17000.0
2023-05-12 13:20:00,85.29,85.3,85.28,85.3,11483.0,76.4351,76.4441,76.4262,76.4441,11483.0
2023-05-12 13:25:00,85.3,85.3,85.28,85.3,15072.0,76.4441,76.4441,76.4262,76.4441,15072.0
2023-05-12 13:30:00,85.29,85.3,85.28,85.29,31628.0,76.4351,76.4441,76.4262,76.4351,31628.0
2023-05-12 13:35:00,85.29,85.32,85.29,85.32,32929.0,76.4351,76.462,76.4351,76.462,32929.0
2023-05-12 13:40:00,85.31,85.36,85.31,85.36,38888.0,76.4531,76.4979,76.4531,76.4979,38888.0
2023-05-12 13:45:00,85.35,85.35,85.3,85.31,7633.0,76.4889,76.4889,76.4441,76.4531,7633.0
2023-05-12 13:50:00,85.31,85.33,85.29,85.32,22796.0,76.4531,76.471,76.4351,76.462,22796.0
2023-05-12 13:55:00,85.32,85.32,85.28,85.3,13001.0,76.462,76.462,76.4262,76.4441,13001.0
2023-05-12 14:00:00,85.3,85.3,85.27,85.28,15150.0,76.4441,76.4441,76.4172,76.4262,15150.0
2023-05-12 14:05:00,85.27,85.3,85.27,85.3,15453.0,76.4172,76.4441,76.4172,76.4441,15453.0
2023-05-12 14:10:00,85.3,85.31,85.29,85.31,8483.0,76.4441,76.4531,76.4351,76.4531,8483.0
2023-05-12 14:15:00,85.31,85.31,85.28,85.29,20407.0,76.4531,76.4531,76.4262,76.4351,20407.0
2023-05-12 14:20:00,85.3,85.3,85.27,85.27,9062.0,76.4441,76.4441,76.4172,76.4172,9062.0
2023-05-12 14:25:00,85.28,85.3,85.27,85.3,12060.0,76.4262,76.4441,76.4172,76.4441,12060.0
2023-05-12 14:30:00,85.3,85.3,85.26,85.27,24257.0,76.4441,76.4441,76.4083,76.4172,24257.0
2023-05-12 14:35:00,85.28,85.28,85.27,85.28,5195.0,76.4262,76.4262,76.4172,76.4262,5195.0
2023-05-12 14:40:00,85.27,85.28,85.23,85.26,35159.0,76.4172,76.4262,76.3814,76.4083,35159.0
2023-05-12 14:45:00,85.26,85.27,85.23,85.23,36290.0,76.4083,76.4172,76.3814,76.3814,36290.0
2023-05-12 14:50:00,85.24,85.26,85.23,85.25,33946.0,76.3903,76.4083,76.3814,76.3993,33946.0
2023-05-12 14:55:00,85.25,85.26,85.23,85.23,51212.0,76.3993,76.4083,76.3814,76.3814,51212.0
2023-05-12 15:00:00,85.23,85.25,85.22,85.25,27103.0,76.3814,76.3993,76.3724,76.3993,27103.0
2023-05-12 15:05:00,85.24,85.26,85.24,85.25,14006.0,76.3903,76.4083,76.3903,76.3993,14006.0
2023-05-12 15:10:00,85.25,85.26,85.24,85.26,11704.0,76.3993,76.4083,76.3903,76.4083,11704.0
2023-05-12 15:15:00,85.26,85.26,85.23,85.24,73034.0,76.4083,76.4083,76.3814,76.3903,73034.0
2023-05-12 15:20:00,85.23,85.24,85.23,85.23,43349.0,76.3814,76.3903,76.3814,76.3814,43349.0
2023-05-12 15:25:00,85.23,85.25,85.23,85.25,42412.0,76.3814,76.3993,76.3814,76.3993,42412.0
2023-05-12 15:30:00,85.25,85.26,85.23,85.23,41693.0,76.3993,76.4083,76.3814,76.3814,41693.0
2023-05-12 15:35:00,85.23,85.24,85.22,85.23,53398.0,76.3814,76.3903,76.3724,76.3814,53398.0
2023-05-12 15:40:00,85.23,85.23,85.21,85.23,72348.0,76.3814,76.3814,76.3635,76.3814,72348.0
2023-05-12 15:45:00,85.23,85.26,85.22,85.23,76839.0,76.3814,76.4083,76.3724,76.3814,76839.0
2023-05-12 15:50:00,85.23,85.23,85.21,85.21,177109.0,76.3814,76.3814,76.3635,76.3635,177109.0
2023-05-12 15:55:00,85.21,85.22,85.18,85.2,612571.0,76.3635,76.3724,76.3366,76.3545,612571.0
2023-05-15 09:30:00,84.84,84.95,84.84,84.85,113901.0,76.0319,76.1304,76.0319,76.0408,113901.0
2023-05-15 09:35:00,84.85,84.88,84.81,84.83,94183.0,76.0408,76.0677,76.005,76.0229,94183.0
2023-05-15 09:40:00,84.84,84.85,84.79,84.8,161150.0,76.0319,76.0408,75.9871,75.996,161150.0
2023-05-15 09:45:00,84.81,84.87,84.81,84.87,102856.0,76.005,76.0587,76.005,76.0587,102856.0
2023-05-15 09:50:00,84.87,84.88,84.81,84.84,111279.0,76.0587,76.0677,76.005,76.0319,111279.0
2023-05-15 09:55:00,84.85,84.88,84.84,84.87,23826.0,76.0408,76.0677,76.0319,76.0587,23826.0
2023-05-15 10:00:00,84.86,84.88,84.85,84.86,90004.0,76.0498,76.0677,76.0408,76.0498,90004.0
2023-05-15 10:05:00,84.86,84.88,84.85,84.88,77237.0,76.0498,76.0677,76.0408,76.0677,77237.0
2023-05-15 10:10:00,84.88,84.9,84.85,84.86,85002.0,76.0677,76.0856,76.0408,76.0498,85002.0
2023-05-15 10:15:00,84.86,84.88,84.84,84.85,50933.0,76.0498,76.0677,76.0319,76.0408,50933.0
2023-05-15 10:20:00,84.86,84.88,84.85,84.88,45320.0,76.0498,76.0677,76.0408,76.0677,45320.0
2023-05-15 10:25:00,84.87,84.91,84.87,84.9,51162.0,76.0587,76.0946,76.0587,76.0856,51162.0
2023-05-15 10:30:00,84.9,84.9,84.87,84.89,32482.0,76.0856,76.0856,76.0587,76.0767,32482.0
2023-05-15 10:35:00,84.88,84.9,84.87,84.88,65895.0,76.0677,76.0856,76.0587,76.0677,65895.0
2023-05-15 10:40:00,84.88,84.91,84.87,84.9,26473.0,76.0677,76.0946,76.0587,76.0856,26473.0
2023-05-15 10:45:00,84.89,84.91,84.87,84.91,117492.0,76.0767,76.0946,76.0587,76.0946,117492.0
2023-05-15 10:50:00,84.91,84.91,84.88,84.9,26780.0,76.0946,76.0946,76.0677,76.0856,26780.0
2023-05-15 10:55:00,84.89,84.9,84.87,84.9,28774.0,76.0767,76.0856,76.0587,76.0856,28774.0
2023-05-15 11:00:00,84.9,84.91,84.88,84.9,59190.0,76.0856,76.0946,76.0677,76.0856,59190.0
2023-05-15 11:05:00,84.9,84.93,84.9,84.91,30417.0,76.0856,76.1125,76.0856,76.0946,30417.0
2023-05-15 11:10:00,84.91,84.92,84.89,84.9,29507.0,76.0946,76.1036,76.0767,76.0856,29507.0
2023-05-15 11:15:00,84.91,84.91,84.88,84.91,9932.0,76.0946,76.0946,76.0677,76.0946,9932.0
2023-05-15 11:20:00,84.91,84.92,84.9,84.92,34717.0,76.0946,76.1036,76.0856,76.1036,34717.0
2023-05-15 11:25:00,84.92,84.93,84.88,84.88,36479.0,76.1036,76.1125,76.0677,76.0677,36479.0
2023-05-15 11:30:00,84.88,84.89,84.87,84.89,21265.0,76.0677,76.0767,76.0587,76.0767,21265.0
2023-05-15 11:35:00,84.89,84.91,84.88,84.89,19367.0,76.0767,76.0946,76.0677,76.0767,19367.0
2023-05-15 11:40:00,84.89,84.9,84.89,84.9,4763.0,76.0767,76.0856,76.0767,76.0856,4763.0
2023-05-15 11:45:00,84.9,84.9,84.86,84.87,46638.0,76.0856,76.0856,76.0498,76.0587,46638.0
2023-05-15 11:50:00,84.87,84.87,84.85,84.87,12927.0,76.0587,76.0587,76.0408,76.0587,12927.0
2023-05-15 11:55:00,84.87,84.89,84.85,84.86,34276.0,76.0587,76.0767,76.0408,76.0498,34276.0
2023-05-15 12:00:00,84.86,84.86,84.81,84.82,62578.0,76.0498,76.0498,76.005,76.0139,62578.0
2023-05-15 12:05:00,84.82,84.83,84.81,84.82,22614.0,76.0139,76.0229,76.005,76.0139,22614.0
2023-05-15 12:10:00,84.82,84.83,84.81,84.82,2750.0,76.0139,76.0229,76.005,76.0139,2750.0
2023-05-15 12:15:00,84.83,84.83,84.82,84.83,19213.0,76.0229,76.0229,76.0139,76.0229,19213.0
2023-05-15 12:20:00,84.83,84.83,84.81,84.82,17144.0,76.0229,76.0229,76.005,76.0139,17144.0
2023-05-15 12:25:00,84.82,84.82,84.8,84.81,46522.0,76.0139,76.0139,75.996,76.005,46522.0
2023-05-15 12:30:00,84.81,84.82,84.8,84.81,10413.0,76.005,76.0139,75.996,76.005,10413.0
2023-05-15 12:35:00,84.81,84.83,84.8,84.81,23684.0,76.005,76.0229,75.996,76.005,23684.0
2023-05-15 12:40:00,84.81,84.82,84.8,84.81,11722.0,76.005,76.0139,75.996,76.005,11722.0
2023-05-15 12:45:00,84.81,84.81,84.78,84.8,28081.0,76.005,76.005,75.9781,75.996,28081.0
2023-05-15 12:50:00,84.8,84.87,84.79,84.85,67394.0,75.996,76.0587,75.9871,76.0408,67394.0
2023-05-15 12:55:00,84.84,84.85,84.82,84.84,148951.0,76.0319,76.0408,76.0139,76.0319,148951.0
2023-05-15 13:00:00,84.84,84.84,84.8,84.81,95176.0,76.0319,76.0319,75.996,76.005,95176.0
2023-05-15 13:05:00,84.82,84.85,84.81,84.84,85810.0,76.0139,76.0408,76.005,76.0319,85810.0
2023-05-15 13:10:00,84.84,84.86,84.82,84.83,85098.0,76.0319,76.0498,76.0139,76.0229,85098.0
2023-05-15 13:15:00,84.83,84.84,84.83,84.84,24766.0,76.0229,76.0319,76.0229,76.0319,24766.0
2023-05-15 13:20:00,84.84,84.85,84.82,84.83,32800.0,76.0319,76.0408,76.0139,76.0229,32800.0
2023-05-15 13:25:00,84.83,84.86,84.82,84.84,129191.0,76.0229,76.0498,76.0139,76.0319,129191.0
2023-05-15 13:30:00,84.83,84.86,84.83,84.86,34301.0,76.0229,76.0498,76.0229,76.0498,34301.0
2023-05-15 13:35:00,84.86,84.86,84.83,84.84,12839.0,76.0498,76.0498,76.0229,76.0319,12839.0
2023-05-15 13:40:00,84.84,84.85,84.83,84.85,9966.0,76.0319,76.0408,76.0229,76.0408,9966.0
2023-05-15 13:45:00,84.84,84.84,84.82,84.83,14733.0,76.0319,76.0319,76.0139,76.0229,14733.0
2023-05-15 13:50:00,84.83,84.86,84.82,84.86,12054.0,76.0229,76.0498,76.0139,76.0498,12054.0
2023-05-15 13:55:00,84.86,84.87,84.85,84.86,3096.0,76.0498,76.0587,76.0408,76.0498,3096.0
2023-05-15 14:00:00,84.87,84.87,84.85,84.86,8635.0,76.0587,76.0587,76.0408,76.0498,8635.0
2023-05-15 14:05:00,84.86,84.88,84.85,84.87,11319.0,76.0498,76.0677,76.0408,76.0587,11319.0
2023-05-15 14:10:00,84.87,84.87,84.86,84.87,3751.0,76.0587,76.0587,76.0498,76.0587,3751.0
2023-05-15 14:15:00,84.87,84.87,84.85,84.86,19429.0,76.0587,76.0587,76.0408,76.0498,19429.0
2023-05-15 14:20:00,84.86,84.86,84.85,84.86,4305.0,76.0498,76.0498,76.0408,76.0498,4305.0
2023-05-15 14:25:00,84.86,84.87,84.84,84.84,21014.0,76.0498,76.0587,76.0319,76.0319,21014.0
2023-05-15 14:30:00,84.85,84.85,84.84,84.84,5163.0,76.0408,76.0408,76.0319,76.0319,5163.0
2023-05-15 14:35:00,84.84,84.85,84.84,84.85,3578.0,76.0319,76.0408,76.0319,76.0408,3578.0
2023-05-15 14:40:00,84.84,84.86,84.84,84.85,10944.0,76.0319,76.0498,76.0319,76.0408,10944.0
2023-05-15 14:45:00,84.85,84.89,84.85,84.88,46284.0,76.0408,76.0767,76.0408,76.0677,46284.0
2023-05-15 14:50:00,84.88,84.88,84.86,84.87,30931.0,76.0677,76.0677,76.0498,76.0587,30931.0
2023-05-15 14:55:00,84.87,84.87,84.84,84.87,68325.0,76.0587,76.0587,76.0319,76.0587,68325.0
2023-05-15 15:00:00,84.86,84.87,84.83,84.84,25000.0,76.0498,76.0587,76.0229,76.0319,25000.0
2023-05-15 15:05:00,84.85,84.87,84.82,84.85,482942.0,76.0408,76.0587,76.0139,76.0408,482942.0
2023-05-15 15:10:00,84.84,84.86,84.84,84.86,17710.0,76.0319,76.0498,76.0319,76.0498,17710.0
2023-05-15 15:15:00,84.86,84.87,84.84,84.86,23603.0,76.0498,76.0587,76.0319,76.0498,23603.0
2023-05-15 15:20:00,84.86,84.86,84.83,84.84,17245.0,76.0498,76.0498,76.0229,76.0319,17245.0
2023-05-15 15:25:00,84.84,84.85,84.84,84.85,12228.0,76.0319,76.0408,76.0319,76.0408,12228.0
2023-05-15 15:30:00,84.85,84.85,84.83,84.84,67576.0,76.0408,76.0408,76.0229,76.0319,67576.0
2023-05-15 15:35:00,84.84,84.85,84.83,84.84,73372.0,76.0319,76.0408,76.0229,76.0319,73372.0
2023-05-15 15:40:00,84.84,84.87,84.83,84.84,210905.0,76.0319,76.0587,76.0229,76.0319,210905.0
2023-05-15 15:45:00,84.84,84.85,84.83,84.84,46863.0,76.0319,76.0408,76.0229,76.0319,46863.0
2023-05-15 15:50:00,84.84,84.86,84.84,84.86,184683.0,76.0319,76.0498,76.0319,76.0498,184683.0
2023-05-15 15:55:00,84.85,84.87,84.83,84.84,429897.0,76.0408,76.0587,76.0229,76.0319,429897.0
2023-05-16 09:30:00,84.7,84.74,84.6,84.67,105057.0,75.9064,75.9422,75.8168,75.8795,105057.0
2023-05-16 09:35:00,84.68,84.69,84.58,84.59,154464.0,75.8885,75.8974,75.7989,75.8078,154464.0
2023-05-16 09:40:00,84.59,84.62,84.57,84.61,169354.0,75.8078,75.8347,75.7899,75.8257,169354.0
2023-05-16 09:45:00,84.61,84.65,84.59,84.6,134848.0,75.8257,75.8616,75.8078,75.8168,134848.0
2023-05-16 09:50:00,84.6,84.61,84.53,84.56,60114.0,75.8168,75.8257,75.754,75.7809,60114.0
2023-05-16 09:55:00,84.58,84.59,84.53,84.58,15105.0,75.7989,75.8078,75.754,75.7989,15105.0
2023-05-16 10:00:00,84.57,84.58,84.52,84.54,32018.0,75.7899,75.7989,75.7451,75.763,32018.0
2023-05-16 10:05:00,84.55,84.56,84.52,84.53,38281.0,75.772,75.7809,75.7451,75.754,38281.0
2023-05-16 10:10:00,84.53,84.53,84.48,84.52,58008.0,75.754,75.754,75.7092,75.7451,58008.0
2023-05-16 10:15:00,84.52,84.56,84.5,84.55,38806.0,75.7451,75.7809,75.7272,75.772,38806.0
2023-05-16 10:20:00,84.56,84.57,84.54,84.56,12596.0,75.7809,75.7899,75.763,75.7809,12596.0
2023-05-16 10:25:00,84.56,84.63,84.56,84.62,16999.0,75.7809,75.8437,75.7809,75.8347,16999.0
2023-05-16 10:30:00,84.63,84.63,84.56,84.56,14307.0,75.8437,75.8437,75.7809,75.7809,14307.0
2023-05-16 10:35:00,84.56,84.58,84.55,84.56,11115.0,75.7809,75.7989,75.772,75.7809,11115.0
2023-05-16 10:40:00,84.56,84.56,84.52,84.53,10284.0,75.7809,75.7809,75.7451,75.754,10284.0
2023-05-16 10:45:00,84.54,84.58,84.52,84.58,12565.0,75.763,75.7989,75.7451,75.7989,12565.0
2023-05-16 10:50:00,84.58,84.59,84.57,84.57,11276.0,75.7989,75.8078,75.7899,75.7899,11276.0
2023-05-16 10:55:00,84.57,84.6,84.57,84.6,24488.0,75.7899,75.8168,75.7899,75.8168,24488.0
2023-05-16 11:00:00,84.59,84.62,84.58,84.61,33508.0,75.8078,75.8347,75.7989,75.8257,33508.0
2023-05-16 11:05:00,84.6,84.61,84.51,84.52,57825.0,75.8168,75.8257,75.7361,75.7451,57825.0
2023-05-16 11:10:00,84.52,84.57,84.5,84.54,87039.0,75.7451,75.7899,75.7272,75.763,87039.0
2023-05-16 11:15:00,84.54,84.56,84.53,84.56,20200.0,75.763,75.7809,75.754,75.7809,20200.0
2023-05-16 11:20:00,84.56,84.58,84.55,84.56,11888.0,75.7809,75.7989,75.772,75.7809,11888.0
2023-05-16 11:25:00,84.57,84.57,84.54,84.55,11082.0,75.7899,75.7899,75.763,75.772,11082.0
2023-05-16 11:30:00,84.56,84.56,84.5,84.51,24432.0,75.7809,75.7809,75.7272,75.7361,24432.0
2023-05-16 11:35:00,84.52,84.53,84.47,84.48,67419.0,75.7451,75.754,75.7003,75.7092,67419.0
2023-05-16 11:40:00,84.48,84.5,84.47,84.5,13149.0,75.7092,75.7272,75.7003,75.7272,13149.0
2023-05-16 11:45:00,84.5,84.55,84.5,84.54,25836.0,75.7272,75.772,75.7272,75.763,25836.0
2023-05-16 11:50:00,84.55,84.58,84.54,84.56,16967.0,75.772,75.7989,75.763,75.7809,16967.0
2023-05-16 11:55:00,84.56,84.56,84.53,84.55,11627.0,75.7809,75.7809,75.754,75.772,11627.0
2023-05-16 12:00:00,84.54,84.56,84.52,84.53,32288.0,75.763,75.7809,75.7451,75.754,32288.0
2023-05-16 12:05:00,84.53,84.54,84.52,84.54,24860.0,75.754,75.763,75.7451,75.763,24860.0
2023-05-16 12:10:00,84.53,84.55,84.52,84.55,38317.0,75.754,75.772,75.7451,75.772,38317.0
2023-05-16 12:15:00,84.55,84.56,84.54,84.54,17200.0,75.772,75.7809,75.763,75.763,17200.0
2023-05-16 12:20:00,84.54,84.56,84.54,84.56,4291.0,75.763,75.7809,75.763,75.7809,4291.0
2023-05-16 12:25:00,84.55,84.57,84.55,84.57,4800.0,75.772,75.7899,75.772,75.7899,4800.0
2023-05-16 12:30:00,84.58,84.59,84.55,84.56,10267.0,75.7989,75.8078,75.772,75.7809,10267.0
2023-05-16 12:35:00,84.56,84.57,84.53,84.56,12042.0,75.7809,75.7899,75.754,75.7809,12042.0
2023-05-16 12:40:00,84.56,84.57,84.56,84.57,7865.0,75.7809,75.7899,75.7809,75.7899,7865.0
2023-05-16 12:45:00,84.56,84.57,84.56,84.57,17034.0,75.7809,75.7899,75.7809,75.7899,17034.0
2023-05-16 12:50:00,84.57,84.57,84.54,84.56,8022.0,75.7899,75.7899,75.763,75.7809,8022.0
2023-05-16 12:55:00,84.55,84.57,84.55,84.56,9063.0,75.772,75.7899,75.772,75.7809,9063.0
2023-05-16 13:00:00,84.56,84.58,84.56,84.58,27154.0,75.7809,75.7989,75.7809,75.7989,27154.0
2023-05-16 13:05:00,84.58,84.58,84.54,84.55,12315.0,75.7989,75.7989,75.763,75.772,12315.0
2023-05-16 13:10:00,84.55,84.55,84.54,84.55,6704.0,75.772,75.772,75.763,75.772,6704.0
2023-05-16 13:15:00,84.55,84.55,84.54,84.55,3399.0,75.772,75.772,75.763,75.772,3399.0
2023-05-16 13:20:00,84.55,84.55,84.53,84.53,17659.0,75.772,75.772,75.754,75.754,17659.0
2023-05-16 13:25:00,84.54,84.56,84.53,84.54,14286.0,75.763,75.7809,75.754,75.763,14286.0
2023-05-16 13:30:00,84.54,84.59,84.54,84.59,21226.0,75.763,75.8078,75.763,75.8078,21226.0
2023-05-16 13:35:00,84.58,84.61,84.58,84.59,47453.0,75.7989,75.8257,75.7989,75.8078,47453.0
2023-05-16 13:40:00,84.58,84.58,84.56,84.56,8293.0,75.7989,75.7989,75.7809,75.7809,8293.0
2023-05-16 13:45:00,84.57,84.59,84.56,84.58,21628.0,75.7899,75.8078,75.7809,75.7989,21628.0
2023-05-16 13:50:00,84.58,84.6,84.58,84.59,5336.0,75.7989,75.8168,75.7989,75.8078,5336.0
2023-05-16 13:55:00,84.59,84.59,84.57,84.57,5553.0,75.8078,75.8078,75.7899,75.7899,5553.0
2023-05-16 14:00:00,84.57,84.58,84.52,84.54,12076.0,75.7899,75.7989,75.7451,75.763,12076.0
2023-05-16 14:05:00,84.54,84.54,84.52,84.53,5086.0,75.763,75.763,75.7451,75.754,5086.0
2023-05-16 14:10:00,84.53,84.55,84.52,84.53,3861.0,75.754,75.772,75.7451,75.754,3861.0
2023-05-16 14:15:00,84.53,84.54,84.52,84.54,6857.0,75.754,75.763,75.7451,75.763,6857.0
2023-05-16 14:20:00,84.54,84.54,84.53,84.54,3852.0,75.763,75.763,75.754,75.763,3852.0
2023-05-16 14:25:00,84.54,84.57,84.53,84.56,11423.0,75.763,75.7899,75.754,75.7809,11423.0
2023-05-16 14:30:00,84.56,84.57,84.55,84.56,9042.0,75.7809,75.7899,75.772,75.7809,9042.0
2023-05-16 14:35:00,84.56,84.58,84.56,84.58,6802.0,75.7809,75.7989,75.7809,75.7989,6802.0
2023-05-16 14:40:00,84.57,84.58,84.57,84.57,3119.0,75.7899,75.7989,75.7899,75.7899,3119.0
2023-05-16 14:45:00,84.58,84.58,84.56,84.56,3321.0,75.7989,75.7989,75.7809,75.7809,3321.0
2023-05-16 14:50:00,84.56,84.57,84.56,84.56,16267.0,75.7809,75.7899,75.7809,75.7809,16267.0
2023-05-16 14:55:00,84.57,84.57,84.56,84.56,6252.0,75.7899,75.7899,75.7809,75.7809,6252.0
2023-05-16 15:00:00,84.56,84.58,84.55,84.56,11760.0,75.7809,75.7989,75.772,75.7809,11760.0
2023-05-16 15:05:00,84.56,84.57,84.55,84.57,4874.0,75.7809,75.7899,75.772,75.7899,4874.0
2023-05-16 15:10:00,84.56,84.58,84.55,84.55,37923.0,75.7809,75.7989,75.772,75.772,37923.0
2023-05-16 15:15:00,84.56,84.58,84.55,84.58,12644.0,75.7809,75.7989,75.772,75.7989,12644.0
2023-05-16 15:20:00,84.58,84.58,84.56,84.56,8150.0,75.7989,75.7989,75.7809,75.7809,8150.0
2023-05-16 15:25:00,84.56,84.57,84.56,84.56,15162.0,75.7809,75.7899,75.7809,75.7809,15162.0
2023-05-16 15:30:00,84.56,84.57,84.54,84.55,15607.0,75.7809,75.7899,75.763,75.772,15607.0
2023-05-16 15:35:00,84.54,84.57,84.54,84.57,28290.0,75.763,75.7899,75.763,75.7899,28290.0
2023-05-16 15:40:00,84.56,84.57,84.54,84.55,77504.0,75.7809,75.7899,75.763,75.772,77504.0
2023-05-16 15:45:00,84.54,84.55,84.52,84.53,103859.0,75.763,75.772,75.7451,75.754,103859.0
2023-05-16 15:50:00,84.52,84.53,84.5,84.52,129817.0,75.7451,75.754,75.7272,75.7451,129817.0
2023-05-16 15:55:00,84.52,84.53,84.51,84.53,276628.0,75.7451,75.754,75.7361,75.754,276628.0
2023-05-17 09:30:00,84.65,84.72,84.6,84.62,99476.0,75.8616,75.9243,75.8168,75.8347,99476.0
2023-05-17 09:35:00,84.62,84.66,84.58,84.58,36324.0,75.8347,75.8706,75.7989,75.7989,36324.0
2023-05-17 09:40:00,84.58,84.59,84.54,84.55,139552.0,75.7989,75.8078,75.763,75.772,139552.0
2023-05-17 09:45:00,84.56,84.56,84.49,84.51,102456.0,75.7809,75.7809,75.7182,75.7361,102456.0
2023-05-17 09:50:00,84.52,84.52,84.48,84.51,30415.0,75.7451,75.7451,75.7092,75.7361,30415.0
2023-05-17 09:55:00,84.5,84.5,84.46,84.47,12583.0,75.7272,75.7272,75.6913,75.7003,12583.0
2023-05-17 10:00:00,84.47,84.52,84.46,84.48,21080.0,75.7003,75.7451,75.6913,75.7092,21080.0
2023-05-17 10:05:00,84.48,84.5,84.45,84.45,25526.0,75.7092,75.7272,75.6824,75.6824,25526.0
2023-05-17 10:10:00,84.46,84.53,84.46,84.51,24115.0,75.6913,75.754,75.6913,75.7361,24115.0
2023-05-17 10:15:00,84.52,84.58,84.52,84.57,38299.0,75.7451,75.7989,75.7451,75.7899,38299.0
2023-05-17 10:20:00,84.57,84.59,84.55,84.56,36101.0,75.7899,75.8078,75.772,75.7809,36101.0
2023-05-17 10:25:00,84.57,84.6,84.54,84.56,154284.0,75.7899,75.8168,75.763,75.7809,154284.0
2023-05-17 10:30:00,84.56,84.59,84.55,84.56,63977.0,75.7809,75.8078,75.772,75.7809,63977.0
2023-05-17 10:35:00,84.56,84.6,84.55,84.59,63952.0,75.7809,75.8168,75.772,75.8078,63952.0
2023-05-17 10:40:00,84.59,84.61,84.58,84.6,11142.0,75.8078,75.8257,75.7989,75.8168,11142.0
2023-05-17 10:45:00,84.6,84.6,84.57,84.59,99677.0,75.8168,75.8168,75.7899,75.8078,99677.0
2023-05-17 10:50:00,84.59,84.6,84.54,84.55,79755.0,75.8078,75.8168,75.763,75.772,79755.0
2023-05-17 10:55:00,84.54,84.55,84.52,84.54,38900.0,75.763,75.772,75.7451,75.763,38900.0
2023-05-17 11:00:00,84.55,84.55,84.5,84.52,24697.0,75.772,75.772,75.7272,75.7451,24697.0
2023-05-17 11:05:00,84.51,84.52,84.49,84.49,23402.0,75.7361,75.7451,75.7182,75.7182,23402.0
2023-05-17 11:10:00,84.5,84.5,84.49,84.5,5815.0,75.7272,75.7272,75.7182,75.7272,5815.0
2023-05-17 11:15:00,84.5,84.52,84.48,84.48,16762.0,75.7272,75.7451,75.7092,75.7092,16762.0
2023-05-17 11:20:00,84.48,84.5,84.44,84.5,30474.0,75.7092,75.7272,75.6734,75.7272,30474.0
2023-05-17 11:25:00,84.5,84.5,84.47,84.49,19030.0,75.7272,75.7272,75.7003,75.7182,19030.0
2023-05-17 11:30:00,84.49,84.5,84.47,84.49,46256.0,75.7182,75.7272,75.7003,75.7182,46256.0
2023-05-17 11:35:00,84.5,84.5,84.45,84.45,15568.0,75.7272,75.7272,75.6824,75.6824,15568.0
2023-05-17 11:40:00,84.46,84.5,84.46,84.49,41863.0,75.6913,75.7272,75.6913,75.7182,41863.0
2023-05-17 11:45:00,84.49,84.53,84.49,84.51,13431.0,75.7182,75.754,75.7182,75.7361,13431.0
2023-05-17 11:50:00,84.52,84.53,84.48,84.48,10445.0,75.7451,75.754,75.7092,75.7092,10445.0
2023-05-17 11:55:00,84.48,84.49,84.46,84.48,14267.0,75.7092,75.7182,75.6913,75.7092,14267.0
2023-05-17 12:00:00,84.48,84.49,84.46,84.48,20243.0,75.7092,75.7182,75.6913,75.7092,20243.0
2023-05-17 12:05:00,84.48,84.51,84.47,84.5,7013.0,75.7092,75.7361,75.7003,75.7272,7013.0
2023-05-17 12:10:00,84.5,84.51,84.5,84.5,61624.0,75.7272,75.7361,75.7272,75.7272,61624.0
2023-05-17 12:15:00,84.5,84.51,84.5,84.51,44943.0,75.7272,75.7361,75.7272,75.7361,44943.0
2023-05-17 12:20:00,84.51,84.51,84.49,84.5,22377.0,75.7361,75.7361,75.7182,75.7272,22377.0
2023-05-17 12:25:00,84.49,84.5,84.46,84.5,16550.0,75.7182,75.7272,75.6913,75.7272,16550.0
2023-05-17 12:30:00,84.51,84.53,84.5,84.53,104626.0,75.7361,75.754,75.7272,75.754,104626.0
2023-05-17 12:35:00,84.53,84.54,84.52,84.54,11191.0,75.754,75.763,75.7451,75.763,11191.0
2023-05-17 12:40:00,84.54,84.56,84.53,84.56,36064.0,75.763,75.7809,75.754,75.7809,36064.0
2023-05-17 12:45:00,84.56,84.57,84.56,84.57,29188.0,75.7809,75.7899,75.7809,75.7899,29188.0
2023-05-17 12:50:00,84.57,84.59,84.56,84.59,26179.0,75.7899,75.8078,75.7809,75.8078,26179.0
2023-05-17 12:55:00,84.59,84.62,84.58,84.62,44316.0,75.8078,75.8347,75.7989,75.8347,44316.0
2023-05-17 13:00:00,84.62,84.65,84.61,84.63,57324.0,75.8347,75.8616,75.8257,75.8437,57324.0
2023-05-17 13:05:00,84.62,84.64,84.61,84.62,51537.0,75.8347,75.8526,75.8257,75.8347,51537.0
2023-05-17 13:10:00,84.62,84.62,84.58,84.59,88758.0,75.8347,75.8347,75.7989,75.8078,88758.0
2023-05-17 13:15:00,84.59,84.6,84.57,84.59,51760.0,75.8078,75.8168,75.7899,75.8078,51760.0
2023-05-17 13:20:00,84.59,84.64,84.59,84.64,34445.0,75.8078,75.8526,75.8078,75.8526,34445.0
2023-05-17 13:25:00,84.64,84.64,84.57,84.58,16437.0,75.8526,75.8526,75.7899,75.7989,16437.0
2023-05-17 13:30:00,84.58,84.61,84.58,84.61,17053.0,75.7989,75.8257,75.7989,75.8257,17053.0
2023-05-17 13:35:00,84.61,84.62,84.6,84.61,6174.0,75.8257,75.8347,75.8168,75.8257,6174.0
2023-05-17 13:40:00,84.6,84.61,84.55,84.57,35755.0,75.8168,75.8257,75.772,75.7899,35755.0
2023-05-17 13:45:00,84.56,84.59,84.55,84.58,15038.0,75.7809,75.8078,75.772,75.7989,15038.0
2023-05-17 13:50:00,84.58,84.58,84.55,84.56,8858.0,75.7989,75.7989,75.772,75.7809,8858.0
2023-05-17 13:55:00,84.55,84.59,84.55,84.59,13126.0,75.772,75.8078,75.772,75.8078,13126.0
2023-05-17 14:00:00,84.59,84.59,84.55,84.56,17288.0,75.8078,75.8078,75.772,75.7809,17288.0
2023-05-17 14:05:00,84.56,84.56,84.53,84.54,19331.0,75.7809,75.7809,75.754,75.763,19331.0
2023-05-17 14:10:00,84.54,84.54,84.52,84.53,16134.0,75.763,75.763,75.7451,75.754,16134.0
2023-05-17 14:15:00,84.53,84.53,84.52,84.53,7970.0,75.754,75.754,75.7451,75.754,7970.0
2023-05-17 14:20:00,84.53,84.54,84.52,84.53,41985.0,75.754,75.763,75.7451,75.754,41985.0
2023-05-17 14:25:00,84.53,84.53,84.52,84.52,35000.0,75.754,75.754,75.7451,75.7451,35000.0
2023-05-17 14:30:00,84.52,84.53,84.5,84.5,11127.0,75.7451,75.754,75.7272,75.7272,11127.0
2023-05-17 14:35:00,84.51,84.51,84.5,84.5,16931.0,75.7361,75.7361,75.7272,75.7272,16931.0
2023-05-17 14:40:00,84.51,84.51,84.5,84.51,12677.0,75.7361,75.7361,75.7272,75.7361,12677.0
2023-05-17 14:45:00,84.51,84.53,84.5,84.53,21402.0,75.7361,75.754,75.7272,75.754,21402.0
2023-05-17 14:50:00,84.52,84.53,84.49,84.52,39175.0,75.7451,75.754,75.7182,75.7451,39175.0
2023-05-17 14:55:00,84.53,84.53,84.52,84.53,17851.0,75.754,75.754,75.7451,75.754,17851.0
2023-05-17 15:00:00,84.53,84.54,84.52,84.54,25752.0,75.754,75.763,75.7451,75.763,25752.0
2023-05-17 15:05:00,84.54,84.55,84.53,84.55,20311.0,75.763,75.772,75.754,75.772,20311.0
2023-05-17 15:10:00,84.55,84.56,84.54,84.56,21505.0,75.772,75.7809,75.763,75.7809,21505.0
2023-05-17 15:15:00,84.55,84.56,84.53,84.54,35706.0,75.772,75.7809,75.754,75.763,35706.0
2023-05-17 15:20:00,84.55,84.55,84.5,84.51,32437.0,75.772,75.772,75.7272,75.7361,32437.0
2023-05-17 15:25:00,84.51,84.51,84.49,84.5,23276.0,75.7361,75.7361,75.7182,75.7272,23276.0
2023-05-17 15:30:00,84.5,84.5,84.46,84.47,35480.0,75.7272,75.7272,75.6913,75.7003,35480.0
2023-05-17 15:35:00,84.47,84.49,84.46,84.47,50644.0,75.7003,75.7182,75.6913,75.7003,50644.0
2023-05-17 15:40:00,84.47,84.5,84.46,84.48,56360.0,75.7003,75.7272,75.6913,75.7092,56360.0
2023-05-17 15:45:00,84.48,84.5,84.47,84.48,54288.0,75.7092,75.7272,75.7003,75.7092,54288.0
2023-05-17 15:50:00,84.48,84.49,84.47,84.47,63351.0,75.7092,75.7182,75.7003,75.7003,63351.0
2023-05-17 15:55:00,84.48,84.53,84.47,84.52,315442.0,75.7092,75.754,75.7003,75.7451,315442.0
2023-05-18 09:30:00,84.35,84.43,84.28,84.33,57095.0,75.5927,75.6644,75.53,75.5748,57095.0
2023-05-18 09:35:00,84.32,84.32,84.25,84.27,150089.0,75.5659,75.5659,75.5031,75.521,150089.0
2023-05-18 09:40:00,84.27,84.29,84.22,84.23,159458.0,75.521,75.539,75.4762,75.4852,159458.0
2023-05-18 09:45:00,84.22,84.22,84.2,84.2,197742.0,75.4762,75.4762,75.4583,75.4583,197742.0
2023-05-18 09:50:00,84.2,84.22,84.16,84.17,87989.0,75.4583,75.4762,75.4225,75.4314,87989.0
2023-05-18 09:55:00,84.17,84.21,84.16,84.2,104761.0,75.4314,75.4673,75.4225,75.4583,104761.0
2023-05-18 10:00:00,84.2,84.26,84.19,84.25,98484.0,75.4583,75.5121,75.4493,75.5031,98484.0
2023-05-18 10:05:00,84.25,84.3,84.23,84.3,30590.0,75.5031,75.5479,75.4852,75.5479,30590.0
2023-05-18 10:10:00,84.29,84.29,84.26,84.27,75156.0,75.539,75.539,75.5121,75.521,75156.0
2023-05-18 10:15:00,84.27,84.27,84.19,84.22,76332.0,75.521,75.521,75.4493,75.4762,76332.0
2023-05-18 10:20:00,84.21,84.26,84.2,84.25,23008.0,75.4673,75.5121,75.4583,75.5031,23008.0
2023-05-18 10:25:00,84.25,84.28,84.24,84.28,136415.0,75.5031,75.53,75.4942,75.53,136415.0
2023-05-18 10:30:00,84.28,84.3,84.28,84.3,27107.0,75.53,75.5479,75.53,75.5479,27107.0
2023-05-18 10:35:00,84.29,84.31,84.28,84.28,190305.0,75.539,75.5569,75.53,75.53,190305.0
2023-05-18 10:40:00,84.29,84.31,84.28,84.29,42246.0,75.539,75.5569,75.53,75.539,42246.0
2023-05-18 10:45:00,84.29,84.3,84.26,84.27,177234.0,75.539,75.5479,75.5121,75.521,177234.0
2023-05-18 10:50:00,84.27,84.27,84.26,84.27,22841.0,75.521,75.521,75.5121,75.521,22841.0
2023-05-18 10:55:00,84.26,84.27,84.21,84.21,42365.0,75.5121,75.521,75.4673,75.4673,42365.0
2023-05-18 11:00:00,84.22,84.22,84.2,84.21,40743.0,75.4762,75.4762,75.4583,75.4673,40743.0
2023-05-18 11:05:00,84.21,84.24,84.21,84.24,35389.0,75.4673,75.4942,75.4673,75.4942,35389.0
2023-05-18 11:10:00,84.25,84.26,84.23,84.25,29417.0,75.5031,75.5121,75.4852,75.5031,29417.0
2023-05-18 11:15:00,84.25,84.25,84.23,84.24,11771.0,75.5031,75.5031,75.4852,75.4942,11771.0
2023-05-18 11:20:00,84.25,84.26,84.23,84.26,20922.0,75.5031,75.5121,75.4852,75.5121,20922.0
2023-05-18 11:25:00,84.26,84.28,84.25,84.27,22302.0,75.5121,75.53,75.5031,75.521,22302.0
2023-05-18 11:30:00,84.28,84.28,84.25,84.26,16159.0,75.53,75.53,75.5031,75.5121,16159.0
2023-05-18 11:35:00,84.26,84.27,84.23,84.26,18038.0,75.5121,75.521,75.4852,75.5121,18038.0
2023-05-18 11:40:00,84.27,84.27,84.25,84.25,10414.0,75.521,75.521,75.5031,75.5031,10414.0
2023-05-18 11:45:00,84.25,84.25,84.23,84.25,13163.0,75.5031,75.5031,75.4852,75.5031,13163.0
2023-05-18 11:50:00,84.26,84.26,84.24,84.26,11075.0,75.5121,75.5121,75.4942,75.5121,11075.0
2023-05-18 11:55:00,84.26,84.26,84.23,84.23,27395.0,75.5121,75.5121,75.4852,75.4852,27395.0
2023-05-18 12:00:00,84.23,84.27,84.23,84.27,11734.0,75.4852,75.521,75.4852,75.521,11734.0
2023-05-18 12:05:00,84.27,84.27,84.26,84.26,9944.0,75.521,75.521,75.5121,75.5121,9944.0
2023-05-18 12:10:00,84.26,84.26,84.21,84.22,35452.0,75.5121,75.5121,75.4673,75.4762,35452.0
2023-05-18 12:15:00,84.22,84.26,84.22,84.26,14225.0,75.4762,75.5121,75.4762,75.5121,14225.0
2023-05-18 12:20:00,84.25,84.28,84.24,84.28,83955.0,75.5031,75.53,75.4942,75.53,83955.0
2023-05-18 12:25:00,84.27,84.29,84.26,84.27,61659.0,75.521,75.539,75.5121,75.521,61659.0
2023-05-18 12:30:00,84.27,84.28,84.26,84.26,65934.0,75.521,75.53,75.5121,75.5121,65934.0
2023-05-18 12:35:00,84.27,84.27,84.19,84.19,14295.0,75.521,75.521,75.4493,75.4493,14295.0
2023-05-18 12:40:00,84.2,84.2,84.19,84.2,14334.0,75.4583,75.4583,75.4493,75.4583,14334.0
2023-05-18 12:45:00,84.2,84.2,84.19,84.19,7225.0,75.4583,75.4583,75.4493,75.4493,7225.0
2023-05-18 12:50:00,84.2,84.2,84.19,84.2,16430.0,75.4583,75.4583,75.4493,75.4583,16430.0
2023-05-18 12:55:00,84.2,84.23,84.18,84.22,36753.0,75.4583,75.4852,75.4404,75.4762,36753.0
2023-05-18 13:00:00,84.23,84.24,84.22,84.23,5762.0,75.4852,75.4942,75.4762,75.4852,5762.0
2023-05-18 13:05:00,84.23,84.23,84.21,84.23,12441.0,75.4852,75.4852,75.4673,75.4852,12441.0
2023-05-18 13:10:00,84.23,84.24,84.21,84.21,10085.0,75.4852,75.4942,75.4673,75.4673,10085.0
2023-05-18 13:15:00,84.2,84.21,84.2,84.21,13019.0,75.4583,75.4673,75.4583,75.4673,13019.0
2023-05-18 13:20:00,84.2,84.22,84.2,84.2,10049.0,75.4583,75.4762,75.4583,75.4583,10049.0
2023-05-18 13:25:00,84.2,84.23,84.19,84.22,29448.0,75.4583,75.4852,75.4493,75.4762,29448.0
2023-05-18 13:30:00,84.22,84.22,84.2,84.21,48515.0,75.4762,75.4762,75.4583,75.4673,48515.0
2023-05-18 13:35:00,84.21,84.22,84.21,84.22,8580.0,75.4673,75.4762,75.4673,75.4762,8580.0
2023-05-18 13:40:00,84.21,84.22,84.18,84.18,13281.0,75.4673,75.4762,75.4404,75.4404,13281.0
2023-05-18 13:45:00,84.18,84.2,84.17,84.2,14602.0,75.4404,75.4583,75.4314,75.4583,14602.0
2023-05-18 13:50:00,84.2,84.21,84.19,84.21,10192.0,75.4583,75.4673,75.4493,75.4673,10192.0
2023-05-18 13:55:00,84.2,84.21,84.2,84.2,6781.0,75.4583,75.4673,75.4583,75.4583,6781.0
2023-05-18 14:00:00,84.2,84.21,84.19,84.2,13759.0,75.4583,75.4673,75.4493,75.4583,13759.0
2023-05-18 14:05:00,84.2,84.21,84.19,84.21,18069.0,75.4583,75.4673,75.4493,75.4673,18069.0
2023-05-18 14:10:00,84.2,84.21,84.19,84.21,26719.0,75.4583,75.4673,75.4493,75.4673,26719.0
2023-05-18 14:15:00,84.21,84.22,84.2,84.2,11055.0,75.4673,75.4762,75.4583,75.4583,11055.0
2023-05-18 14:20:00,84.21,84.23,84.2,84.23,38111.0,75.4673,75.4852,75.4583,75.4852,38111.0
2023-05-18 14:25:00,84.23,84.24,84.21,84.21,142904.0,75.4852,75.4942,75.4673,75.4673,142904.0
2023-05-18 14:30:00,84.22,84.22,84.2,84.2,7496.0,75.4762,75.4762,75.4583,75.4583,7496.0
2023-05-18 14:35:00,84.2,84.21,84.17,84.17,15385.0,75.4583,75.4673,75.4314,75.4314,15385.0
2023-05-18 14:40:00,84.17,84.18,84.15,84.16,21543.0,75.4314,75.4404,75.4135,75.4225,21543.0
2023-05-18 14:45:00,84.16,84.16,84.15,84.16,5857.0,75.4225,75.4225,75.4135,75.4225,5857.0
2023-05-18 14:50:00,84.16,84.19,84.15,84.17,9397.0,75.4225,75.4493,75.4135,75.4314,9397.0
2023-05-18 14:55:00,84.17,84.19,84.17,84.18,50434.0,75.4314,75.4493,75.4314,75.4404,50434.0
2023-05-18 15:00:00,84.19,84.2,84.18,84.18,7216.0,75.4493,75.4583,75.4404,75.4404,7216.0
2023-05-18 15:05:00,84.18,84.18,84.16,84.17,12587.0,75.4404,75.4404,75.4225,75.4314,12587.0
2023-05-18 15:10:00,84.17,84.18,84.17,84.17,4387.0,75.4314,75.4404,75.4314,75.4314,4387.0
2023-05-18 15:15:00,84.18,84.18,84.16,84.17,47117.0,75.4404,75.4404,75.4225,75.4314,47117.0
2023-05-18 15:20:00,84.17,84.19,84.17,84.17,14298.0,75.4314,75.4493,75.4314,75.4314,14298.0
2023-05-18 15:25:00,84.17,84.18,84.17,84.17,13928.0,75.4314,75.4404,75.4314,75.4314,13928.0
2023-05-18 15:30:00,84.17,84.22,84.17,84.22,75993.0,75.4314,75.4762,75.4314,75.4762,75993.0
2023-05-18 15:35:00,84.22,84.22,84.19,84.2,28829.0,75.4762,75.4762,75.4493,75.4583,28829.0
2023-05-18 15:40:00,84.2,84.21,84.19,84.2,146898.0,75.4583,75.4673,75.4493,75.4583,146898.0
2023-05-18 15:45:00,84.2,84.23,84.2,84.21,66668.0,75.4583,75.4852,75.4583,75.4673,66668.0
2023-05-18 15:50:00,84.22,84.25,84.2,84.2,228041.0,75.4762,75.5031,75.4583,75.4583,228041.0
2023-05-18 15:55:00,84.2,84.21,84.16,84.17,268804.0,75.4583,75.4673,75.4225,75.4314,268804.0
2023-05-19 09:30:00,84.31,84.38,84.25,84.25,42860.0,75.5569,75.6196,75.5031,75.5031,42860.0
2023-05-19 09:35:00,84.25,84.32,84.24,84.3,40595.0,75.5031,75.5659,75.4942,75.5479,40595.0
2023-05-19 09:40:00,84.3,84.3,84.23,84.25,147999.0,75.5479,75.5479,75.4852,75.5031,147999.0
2023-05-19 09:45:00,84.26,84.28,84.25,84.26,18829.0,75.5121,75.53,75.5031,75.5121,18829.0
2023-05-19 09:50:00,84.26,84.31,84.24,84.29,38300.0,75.5121,75.5569,75.4942,75.539,38300.0
2023-05-19 09:55:00,84.28,84.29,84.27,84.29,33108.0,75.53,75.539,75.521,75.539,33108.0
2023-05-19 10:00:00,84.29,84.29,84.26,84.26,84349.0,75.539,75.539,75.5121,75.5121,84349.0
2023-05-19 10:05:00,84.27,84.27,84.23,84.26,43587.0,75.521,75.521,75.4852,75.5121,43587.0
2023-05-19 10:10:00,84.26,84.27,84.25,84.26,27451.0,75.5121,75.521,75.5031,75.5121,27451.0
2023-05-19 10:15:00,84.26,84.3,84.25,84.28,46208.0,75.5121,75.5479,75.5031,75.53,46208.0
2023-05-19 10:20:00,84.28,84.32,84.28,84.31,30689.0,75.53,75.5659,75.53,75.5569,30689.0
2023-05-19 10:25:00,84.31,84.33,84.3,84.3,14632.0,75.5569,75.5748,75.5479,75.5479,14632.0
2023-05-19 10:30:00,84.31,84.33,84.3,84.33,6684.0,75.5569,75.5748,75.5479,75.5748,6684.0
2023-05-19 10:35:00,84.33,84.33,84.31,84.32,16197.0,75.5748,75.5748,75.5569,75.5659,16197.0
2023-05-19 10:40:00,84.33,84.33,84.28,84.28,21767.0,75.5748,75.5748,75.53,75.53,21767.0
2023-05-19 10:45:00,84.29,84.3,84.28,84.29,28847.0,75.539,75.5479,75.53,75.539,28847.0
2023-05-19 10:50:00,84.29,84.31,84.28,84.29,6286.0,75.539,75.5569,75.53,75.539,6286.0
2023-05-19 10:55:00,84.29,84.33,84.25,84.31,79969.0,75.539,75.5748,75.5031,75.5569,79969.0
2023-05-19 11:00:00,84.31,84.32,84.29,84.3,55093.0,75.5569,75.5659,75.539,75.5479,55093.0
2023-05-19 11:05:00,84.3,84.31,84.26,84.29,119635.0,75.5479,75.5569,75.5121,75.539,119635.0
2023-05-19 11:10:00,84.29,84.35,84.27,84.33,207283.0,75.539,75.5927,75.521,75.5748,207283.0
2023-05-19 11:15:00,84.34,84.46,84.33,84.39,254968.0,75.5838,75.6913,75.5748,75.6286,254968.0
2023-05-19 11:20:00,84.4,84.44,84.37,84.43,90199.0,75.6375,75.6734,75.6107,75.6644,90199.0
2023-05-19 11:25:00,84.44,84.44,84.36,84.36,42789.0,75.6734,75.6734,75.6017,75.6017,42789.0
2023-05-19 11:30:00,84.36,84.37,84.29,84.33,259597.0,75.6017,75.6107,75.539,75.5748,259597.0
2023-05-19 11:35:00,84.32,84.4,84.31,84.35,148868.0,75.5659,75.6375,75.5569,75.5927,148868.0
2023-05-19 11:40:00,84.35,84.36,84.33,84.36,111579.0,75.5927,75.6017,75.5748,75.6017,111579.0
2023-05-19 11:45:00,84.36,84.36,84.33,84.35,7835.0,75.6017,75.6017,75.5748,75.5927,7835.0
2023-05-19 11:50:00,84.34,84.35,84.3,84.31,32450.0,75.5838,75.5927,75.5479,75.5569,32450.0
2023-05-19 11:55:00,84.31,84.33,84.28,84.32,47306.0,75.5569,75.5748,75.53,75.5659,47306.0
2023-05-19 12:00:00,84.33,84.35,84.3,84.34,21114.0,75.5748,75.5927,75.5479,75.5838,21114.0
2023-05-19 12:05:00,84.34,84.34,84.29,84.29,10784.0,75.5838,75.5838,75.539,75.539,10784.0
2023-05-19 12:10:00,84.29,84.29,84.25,84.27,10951.0,75.539,75.539,75.5031,75.521,10951.0
2023-05-19 12:15:00,84.27,84.28,84.26,84.28,4665.0,75.521,75.53,75.5121,75.53,4665.0
2023-05-19 12:20:00,84.28,84.3,84.27,84.28,13864.0,75.53,75.5479,75.521,75.53,13864.0
2023-05-19 12:25:00,84.27,84.29,84.26,84.27,59934.0,75.521,75.539,75.5121,75.521,59934.0
2023-05-19 12:30:00,84.26,84.27,84.22,84.24,129412.0,75.5121,75.521,75.4762,75.4942,129412.0
2023-05-19 12:35:00,84.25,84.26,84.23,84.25,58331.0,75.5031,75.5121,75.4852,75.5031,58331.0
2023-05-19 12:40:00,84.25,84.26,84.21,84.22,15510.0,75.5031,75.5121,75.4673,75.4762,15510.0
2023-05-19 12:45:00,84.23,84.29,84.23,84.27,34491.0,75.4852,75.539,75.4852,75.521,34491.0
2023-05-19 12:50:00,84.27,84.31,84.26,84.3,3289.0,75.521,75.5569,75.5121,75.5479,3289.0
2023-05-19 12:55:00,84.31,84.33,84.3,84.32,10178.0,75.5569,75.5748,75.5479,75.5659,10178.0
2023-05-19 13:00:00,84.33,84.33,84.31,84.31,10375.0,75.5748,75.5748,75.5569,75.5569,10375.0
2023-05-19 13:05:00,84.31,84.33,84.31,84.32,5898.0,75.5569,75.5748,75.5569,75.5659,5898.0
2023-05-19 13:10:00,84.31,84.32,84.3,84.31,42863.0,75.5569,75.5659,75.5479,75.5569,42863.0
2023-05-19 13:15:00,84.31,84.33,84.3,84.33,25845.0,75.5569,75.5748,75.5479,75.5748,25845.0
2023-05-19 13:20:00,84.33,84.33,84.32,84.33,4242.0,75.5748,75.5748,75.5659,75.5748,4242.0
2023-05-19 13:25:00,84.33,84.33,84.3,84.32,20521.0,75.5748,75.5748,75.5479,75.5659,20521.0
2023-05-19 13:30:00,84.32,84.32,84.31,84.32,9880.0,75.5659,75.5659,75.5569,75.5659,9880.0
2023-05-19 13:35:00,84.32,84.32,84.29,84.31,40289.0,75.5659,75.5659,75.539,75.5569,40289.0
2023-05-19 13:40:00,84.31,84.32,84.29,84.29,26247.0,75.5569,75.5659,75.539,75.539,26247.0
2023-05-19 13:45:00,84.29,84.3,84.27,84.28,17348.0,75.539,75.5479,75.521,75.53,17348.0
2023-05-19 13:50:00,84.27,84.28,84.27,84.27,16343.0,75.521,75.53,75.521,75.521,16343.0
2023-05-19 13:55:00,84.27,84.28,84.27,84.28,20723.0,75.521,75.53,75.521,75.53,20723.0
2023-05-19 14:00:00,84.28,84.28,84.25,84.27,15798.0,75.53,75.53,75.5031,75.521,15798.0
2023-05-19 14:05:00,84.27,84.28,84.24,84.26,10859.0,75.521,75.53,75.4942,75.5121,10859.0
2023-05-19 14:10:00,84.26,84.26,84.22,84.23,26437.0,75.5121,75.5121,75.4762,75.4852,26437.0
2023-05-19 14:15:00,84.22,84.25,84.2,84.25,11257.0,75.4762,75.5031,75.4583,75.5031,11257.0
2023-05-19 14:20:00,84.25,84.26,84.24,84.25,7427.0,75.5031,75.5121,75.4942,75.5031,7427.0
2023-05-19 14:25:00,84.26,84.26,84.25,84.25,2511.0,75.5121,75.5121,75.5031,75.5031,2511.0
2023-05-19 14:30:00,84.24,84.25,84.23,84.25,5972.0,75.4942,75.5031,75.4852,75.5031,5972.0
2023-05-19 14:35:00,84.25,84.26,84.24,84.25,7768.0,75.5031,75.5121,75.4942,75.5031,7768.0
2023-05-19 14:40:00,84.25,84.25,84.22,84.23,5364.0,75.5031,75.5031,75.4762,75.4852,5364.0
2023-05-19 14:45:00,84.23,84.23,84.22,84.23,21231.0,75.4852,75.4852,75.4762,75.4852,21231.0
2023-05-19 14:50:00,84.23,84.23,84.21,84.22,176123.0,75.4852,75.4852,75.4673,75.4762,176123.0
2023-05-19 14:55:00,84.22,84.22,84.18,84.19,46488.0,75.4762,75.4762,75.4404,75.4493,46488.0
2023-05-19 15:00:00,84.19,84.19,84.17,84.17,34955.0,75.4493,75.4493,75.4314,75.4314,34955.0
2023-05-19 15:05:00,84.17,84.18,84.16,84.18,84031.0,75.4314,75.4404,75.4225,75.4404,84031.0
2023-05-19 15:10:00,84.17,84.21,84.17,84.2,70806.0,75.4314,75.4673,75.4314,75.4583,70806.0
2023-05-19 15:15:00,84.21,84.21,84.16,84.17,16724.0,75.4673,75.4673,75.4225,75.4314,16724.0
2023-05-19 15:20:00,84.17,84.19,84.16,84.18,19819.0,75.4314,75.4493,75.4225,75.4404,19819.0
2023-05-19 15:25:00,84.19,84.2,84.16,84.16,8792.0,75.4493,75.4583,75.4225,75.4225,8792.0
2023-05-19 15:30:00,84.17,84.18,84.14,84.16,59690.0,75.4314,75.4404,75.4045,75.4225,59690.0
2023-05-19 15:35:00,84.15,84.16,84.14,84.16,33503.0,75.4135,75.4225,75.4045,75.4225,33503.0
2023-05-19 15:40:00,84.16,84.17,84.15,84.17,91002.0,75.4225,75.4314,75.4135,75.4314,91002.0
2023-05-19 15:45:00,84.17,84.19,84.16,84.18,84343.0,75.4314,75.4493,75.4225,75.4404,84343.0
2023-05-19 15:50:00,84.18,84.18,84.16,84.18,186462.0,75.4404,75.4404,75.4225,75.4404,186462.0
2023-05-19 15:55:00,84.18,84.21,84.15,84.17,344882.0,75.4404,75.4673,75.4135,75.4314,344882.0
2023-05-22 09:30:00,84.32,84.38,84.23,84.29,322024.0,75.5659,75.6196,75.4852,75.539,322024.0
2023-05-22 09:35:00,84.3,84.34,84.29,84.31,41855.0,75.5479,75.5838,75.539,75.5569,41855.0
2023-05-22 09:40:00,84.31,84.31,84.24,84.24,100670.0,75.5569,75.5569,75.4942,75.4942,100670.0
2023-05-22 09:45:00,84.24,84.28,84.22,84.25,16841.0,75.4942,75.53,75.4762,75.5031,16841.0
2023-05-22 09:50:00,84.26,84.28,84.21,84.21,41922.0,75.5121,75.53,75.4673,75.4673,41922.0
2023-05-22 09:55:00,84.2,84.22,84.19,84.2,75548.0,75.4583,75.4762,75.4493,75.4583,75548.0
2023-05-22 10:00:00,84.2,84.21,84.17,84.2,144437.0,75.4583,75.4673,75.4314,75.4583,144437.0
2023-05-22 10:05:00,84.2,84.26,84.18,84.22,158800.0,75.4583,75.5121,75.4404,75.4762,158800.0
2023-05-22 10:10:00,84.21,84.26,84.19,84.21,48375.0,75.4673,75.5121,75.4493,75.4673,48375.0
2023-05-22 10:15:00,84.21,84.21,84.16,84.2,20567.0,75.4673,75.4673,75.4225,75.4583,20567.0
2023-05-22 10:20:00,84.21,84.22,84.18,84.19,40226.0,75.4673,75.4762,75.4404,75.4493,40226.0
2023-05-22 10:25:00,84.2,84.23,84.16,84.17,40301.0,75.4583,75.4852,75.4225,75.4314,40301.0
2023-05-22 10:30:00,84.18,84.21,84.17,84.19,18523.0,75.4404,75.4673,75.4314,75.4493,18523.0
2023-05-22 10:35:00,84.19,84.19,84.17,84.18,10107.0,75.4493,75.4493,75.4314,75.4404,10107.0
2023-05-22 10:40:00,84.18,84.18,84.13,84.15,15111.0,75.4404,75.4404,75.3956,75.4135,15111.0
2023-05-22 10:45:00,84.15,84.16,84.15,84.16,21972.0,75.4135,75.4225,75.4135,75.4225,21972.0
2023-05-22 10:50:00,84.16,84.16,84.1,84.13,145407.0,75.4225,75.4225,75.3687,75.3956,145407.0
2023-05-22 10:55:00,84.13,84.15,84.08,84.11,128353.0,75.3956,75.4135,75.3508,75.3777,128353.0
2023-05-22 11:00:00,84.12,84.14,84.1,84.14,179373.0,75.3866,75.4045,75.3687,75.4045,179373.0
2023-05-22 11:05:00,84.14,84.17,84.14,84.15,5529.0,75.4045,75.4314,75.4045,75.4135,5529.0
2023-05-22 11:10:00,84.15,84.15,84.14,84.14,4797.0,75.4135,75.4135,75.4045,75.4045,4797.0
2023-05-22 11:15:00,84.14,84.15,84.13,84.14,6924.0,75.4045,75.4135,75.3956,75.4045,6924.0
2023-05-22 11:20:00,84.15,84.18,84.14,84.17,20658.0,75.4135,75.4404,75.4045,75.4314,20658.0
2023-05-22 11:25:00,84.18,84.21,84.18,84.2,16038.0,75.4404,75.4673,75.4404,75.4583,16038.0
2023-05-22 11:30:00,84.2,84.22,84.2,84.2,14593.0,75.4583,75.4762,75.4583,75.4583,14593.0
2023-05-22 11:35:00,84.2,84.21,84.17,84.17,33258.0,75.4583,75.4673,75.4314,75.4314,33258.0
2023-05-22 11:40:00,84.18,84.19,84.17,84.19,29292.0,75.4404,75.4493,75.4314,75.4493,29292.0
2023-05-22 11:45:00,84.18,84.21,84.18,84.19,26062.0,75.4404,75.4673,75.4404,75.4493,26062.0
2023-05-22 11:50:00,84.2,84.22,84.19,84.21,8879.0,75.4583,75.4762,75.4493,75.4673,8879.0
2023-05-22 11:55:00,84.21,84.21,84.17,84.17,51378.0,75.4673,75.4673,75.4314,75.4314,51378.0
2023-05-22 12:00:00,84.17,84.2,84.17,84.18,7221.0,75.4314,75.4583,75.4314,75.4404,7221.0
2023-05-22 12:05:00,84.18,84.2,84.18,84.19,25329.0,75.4404,75.4583,75.4404,75.4493,25329.0
2023-05-22 12:10:00,84.19,84.21,84.18,84.19,9305.0,75.4493,75.4673,75.4404,75.4493,9305.0
2023-05-22 12:15:00,84.19,84.21,84.17,84.21,29363.0,75.4493,75.4673,75.4314,75.4673,29363.0
2023-05-22 12:20:00,84.22,84.24,84.21,84.22,15728.0,75.4762,75.4942,75.4673,75.4762,15728.0
2023-05-22 12:25:00,84.21,84.22,84.2,84.21,10016.0,75.4673,75.4762,75.4583,75.4673,10016.0
2023-05-22 12:30:00,84.21,84.21,84.17,84.18,12164.0,75.4673,75.4673,75.4314,75.4404,12164.0
2023-05-22 12:35:00,84.17,84.18,84.17,84.17,4541.0,75.4314,75.4404,75.4314,75.4314,4541.0
2023-05-22 12:40:00,84.17,84.19,84.16,84.18,23033.0,75.4314,75.4493,75.4225,75.4404,23033.0
2023-05-22 12:45:00,84.19,84.21,84.18,84.19,9285.0,75.4493,75.4673,75.4404,75.4493,9285.0
2023-05-22 12:50:00,84.19,84.21,84.18,84.2,6112.0,75.4493,75.4673,75.4404,75.4583,6112.0
2023-05-22 12:55:00,84.19,84.21,84.19,84.21,5947.0,75.4493,75.4673,75.4493,75.4673,5947.0
2023-05-22 13:00:00,84.2,84.21,84.2,84.2,27322.0,75.4583,75.4673,75.4583,75.4583,27322.0
2023-05-22 13:05:00,84.2,84.21,84.19,84.19,18907.0,75.4583,75.4673,75.4493,75.4493,18907.0
2023-05-22 13:10:00,84.2,84.2,84.18,84.2,52779.0,75.4583,75.4583,75.4404,75.4583,52779.0
2023-05-22 13:15:00,84.2,84.21,84.17,84.17,15596.0,75.4583,75.4673,75.4314,75.4314,15596.0
2023-05-22 13:20:00,84.17,84.2,84.17,84.18,15421.0,75.4314,75.4583,75.4314,75.4404,15421.0
2023-05-22 13:25:00,84.17,84.2,84.17,84.2,36629.0,75.4314,75.4583,75.4314,75.4583,36629.0
2023-05-22 13:30:00,84.2,84.21,84.19,84.2,7866.0,75.4583,75.4673,75.4493,75.4583,7866.0
2023-05-22 13:35:00,84.2,84.22,84.2,84.22,24185.0,75.4583,75.4762,75.4583,75.4762,24185.0
2023-05-22 13:40:00,84.22,84.23,84.21,84.23,8083.0,75.4762,75.4852,75.4673,75.4852,8083.0
2023-05-22 13:45:00,84.23,84.26,84.22,84.23,22442.0,75.4852,75.5121,75.4762,75.4852,22442.0
2023-05-22 13:50:00,84.23,84.25,84.23,84.23,6724.0,75.4852,75.5031,75.4852,75.4852,6724.0
2023-05-22 13:55:00,84.23,84.26,84.22,84.25,25801.0,75.4852,75.5121,75.4762,75.5031,25801.0
2023-05-22 14:00:00,84.25,84.25,84.23,84.24,17213.0,75.5031,75.5031,75.4852,75.4942,17213.0
2023-05-22 14:05:00,84.23,84.24,84.22,84.23,27385.0,75.4852,75.4942,75.4762,75.4852,27385.0
2023-05-22 14:10:00,84.23,84.24,84.21,84.23,56682.0,75.4852,75.4942,75.4673,75.4852,56682.0
2023-05-22 14:15:00,84.22,84.23,84.22,84.23,12499.0,75.4762,75.4852,75.4762,75.4852,12499.0
2023-05-22 14:20:00,84.23,84.23,84.22,84.23,22055.0,75.4852,75.4852,75.4762,75.4852,22055.0
2023-05-22 14:25:00,84.22,84.23,84.22,84.22,12529.0,75.4762,75.4852,75.4762,75.4762,12529.0
2023-05-22 14:30:00,84.22,84.23,84.21,84.23,59788.0,75.4762,75.4852,75.4673,75.4852,59788.0
2023-05-22 14:35:00,84.22,84.23,84.21,84.21,11472.0,75.4762,75.4852,75.4673,75.4673,11472.0
2023-05-22 14:40:00,84.22,84.22,84.2,84.21,15457.0,75.4762,75.4762,75.4583,75.4673,15457.0
2023-05-22 14:45:00,84.2,84.21,84.17,84.19,16884.0,75.4583,75.4673,75.4314,75.4493,16884.0
2023-05-22 14:50:00,84.18,84.2,84.18,84.19,17032.0,75.4404,75.4583,75.4404,75.4493,17032.0
2023-05-22 14:55:00,84.18,84.2,84.18,84.2,18435.0,75.4404,75.4583,75.4404,75.4583,18435.0
2023-05-22 15:00:00,84.19,84.21,84.19,84.19,19678.0,75.4493,75.4673,75.4493,75.4493,19678.0
2023-05-22 15:05:00,84.2,84.2,84.19,84.19,18966.0,75.4583,75.4583,75.4493,75.4493,18966.0
2023-05-22 15:10:00,84.2,84.2,84.19,84.19,25242.0,75.4583,75.4583,75.4493,75.4493,25242.0
2023-05-22 15:15:00,84.19,84.2,84.18,84.19,28136.0,75.4493,75.4583,75.4404,75.4493,28136.0
2023-05-22 15:20:00,84.19,84.19,84.17,84.17,32179.0,75.4493,75.4493,75.4314,75.4314,32179.0
2023-05-22 15:25:00,84.17,84.18,84.16,84.16,13173.0,75.4314,75.4404,75.4225,75.4225,13173.0
2023-05-22 15:30:00,84.16,84.19,84.16,84.19,48095.0,75.4225,75.4493,75.4225,75.4493,48095.0
2023-05-22 15:35:00,84.19,84.2,84.16,84.16,58129.0,75.4493,75.4583,75.4225,75.4225,58129.0
2023-05-22 15:40:00,84.16,84.17,84.16,84.17,64966.0,75.4225,75.4314,75.4225,75.4314,64966.0
2023-05-22 15:45:00,84.17,84.17,84.16,84.17,76817.0,75.4314,75.4314,75.4225,75.4314,76817.0
2023-05-22 15:50:00,84.17,84.17,84.16,84.17,130380.0,75.4314,75.4314,75.4225,75.4314,130380.0
2023-05-22 15:55:00,84.17,84.19,84.14,84.18,318223.0,75.4314,75.4493,75.4045,75.4404,318223.0
2023-05-23 09:30:00,84.23,84.23,84.0,84.07,334825.0,75.4852,75.4852,75.2791,75.3418,334825.0
2023-05-23 09:35:00,84.08,84.09,84.05,84.06,21300.0,75.3508,75.3597,75.3239,75.3328,21300.0
2023-05-23 09:40:00,84.07,84.12,84.05,84.11,18928.0,75.3418,75.3866,75.3239,75.3777,18928.0
2023-05-23 09:45:00,84.1,84.2,83.99,84.1,45128.0,75.3687,75.4583,75.2701,75.3687,45128.0
2023-05-23 09:50:00,84.1,84.14,84.08,84.11,38491.0,75.3687,75.4045,75.3508,75.3777,38491.0
2023-05-23 09:55:00,84.12,84.14,84.07,84.09,120700.0,75.3866,75.4045,75.3418,75.3597,120700.0
2023-05-23 10:00:00,84.09,84.18,84.08,84.15,60062.0,75.3597,75.4404,75.3508,75.4135,60062.0
2023-05-23 10:05:00,84.16,84.17,84.13,84.16,46380.0,75.4225,75.4314,75.3956,75.4225,46380.0
2023-05-23 10:10:00,84.16,84.22,84.15,84.21,16011.0,75.4225,75.4762,75.4135,75.4673,16011.0
2023-05-23 10:15:00,84.2,84.26,84.2,84.24,107294.0,75.4583,75.5121,75.4583,75.4942,107294.0
2023-05-23 10:20:00,84.26,84.26,84.19,84.22,12415.0,75.5121,75.5121,75.4493,75.4762,12415.0
2023-05-23 10:25:00,84.23,84.23,84.19,84.21,18933.0,75.4852,75.4852,75.4493,75.4673,18933.0
2023-05-23 10:30:00,84.23,84.23,84.19,84.2,33964.0,75.4852,75.4852,75.4493,75.4583,33964.0
2023-05-23 10:35:00,84.2,84.21,84.15,84.17,131886.0,75.4583,75.4673,75.4135,75.4314,131886.0
2023-05-23 10:40:00,84.18,84.18,84.16,84.17,5042.0,75.4404,75.4404,75.4225,75.4314,5042.0
2023-05-23 10:45:00,84.17,84.18,84.13,84.16,17319.0,75.4314,75.4404,75.3956,75.4225,17319.0
2023-05-23 10:50:00,84.15,84.17,84.14,84.17,8520.0,75.4135,75.4314,75.4045,75.4314,8520.0
2023-05-23 10:55:00,84.17,84.17,84.14,84.15,7084.0,75.4314,75.4314,75.4045,75.4135,7084.0
2023-05-23 11:00:00,84.14,84.15,84.12,84.14,5224.0,75.4045,75.4135,75.3866,75.4045,5224.0
2023-05-23 11:05:00,84.13,84.15,84.13,84.14,9963.0,75.3956,75.4135,75.3956,75.4045,9963.0
2023-05-23 11:10:00,84.14,84.15,84.13,84.13,10152.0,75.4045,75.4135,75.3956,75.3956,10152.0
2023-05-23 11:15:00,84.14,84.16,84.13,84.15,5737.0,75.4045,75.4225,75.3956,75.4135,5737.0
2023-05-23 11:20:00,84.16,84.17,84.15,84.16,6607.0,75.4225,75.4314,75.4135,75.4225,6607.0
2023-05-23 11:25:00,84.16,84.2,84.15,84.18,73783.0,75.4225,75.4583,75.4135,75.4404,73783.0
2023-05-23 11:30:00,84.18,84.19,84.12,84.14,47222.0,75.4404,75.4493,75.3866,75.4045,47222.0
2023-05-23 11:35:00,84.15,84.16,84.13,84.15,7434.0,75.4135,75.4225,75.3956,75.4135,7434.0
2023-05-23 11:40:00,84.15,84.15,84.12,84.13,32366.0,75.4135,75.4135,75.3866,75.3956,32366.0
2023-05-23 11:45:00,84.13,84.15,84.13,84.15,55815.0,75.3956,75.4135,75.3956,75.4135,55815.0
2023-05-23 11:50:00,84.15,84.16,84.14,84.16,6257.0,75.4135,75.4225,75.4045,75.4225,6257.0
2023-05-23 11:55:00,84.16,84.18,84.16,84.17,9400.0,75.4225,75.4404,75.4225,75.4314,9400.0
2023-05-23 12:00:00,84.17,84.18,84.15,84.16,54203.0,75.4314,75.4404,75.4135,75.4225,54203.0
2023-05-23 12:05:00,84.16,84.17,84.14,84.15,20837.0,75.4225,75.4314,75.4045,75.4135,20837.0
2023-05-23 12:10:00,84.15,84.15,84.13,84.14,9392.0,75.4135,75.4135,75.3956,75.4045,9392.0
2023-05-23 12:15:00,84.15,84.16,84.14,84.16,11539.0,75.4135,75.4225,75.4045,75.4225,11539.0
2023-05-23 12:20:00,84.16,84.18,84.15,84.17,98942.0,75.4225,75.4404,75.4135,75.4314,98942.0
2023-05-23 12:25:00,84.17,84.17,84.15,84.16,5210.0,75.4314,75.4314,75.4135,75.4225,5210.0
2023-05-23 12:30:00,84.16,84.19,84.15,84.19,11587.0,75.4225,75.4493,75.4135,75.4493,11587.0
2023-05-23 12:35:00,84.19,84.19,84.17,84.18,13771.0,75.4493,75.4493,75.4314,75.4404,13771.0
2023-05-23 12:40:00,84.18,84.18,84.16,84.17,5944.0,75.4404,75.4404,75.4225,75.4314,5944.0
2023-05-23 12:45:00,84.17,84.17,84.14,84.15,5206.0,75.4314,75.4314,75.4045,75.4135,5206.0
2023-05-23 12:50:00,84.16,84.17,84.15,84.17,5343.0,75.4225,75.4314,75.4135,75.4314,5343.0
2023-05-23 12:55:00,84.17,84.19,84.16,84.19,6970.0,75.4314,75.4493,75.4225,75.4493,6970.0
2023-05-23 13:00:00,84.19,84.23,84.18,84.2,27690.0,75.4493,75.4852,75.4404,75.4583,27690.0
2023-05-23 13:05:00,84.2,84.2,84.15,84.19,12338.0,75.4583,75.4583,75.4135,75.4493,12338.0
2023-05-23 13:10:00,84.19,84.21,84.18,84.2,38357.0,75.4493,75.4673,75.4404,75.4583,38357.0
2023-05-23 13:15:00,84.2,84.22,84.2,84.2,21936.0,75.4583,75.4762,75.4583,75.4583,21936.0
2023-05-23 13:20:00,84.2,84.23,84.2,84.23,18620.0,75.4583,75.4852,75.4583,75.4852,18620.0
2023-05-23 13:25:00,84.23,84.25,84.21,84.22,15059.0,75.4852,75.5031,75.4673,75.4762,15059.0
2023-05-23 13:30:00,84.22,84.22,84.19,84.21,44396.0,75.4762,75.4762,75.4493,75.4673,44396.0
2023-05-23 13:35:00,84.21,84.22,84.2,84.22,8444.0,75.4673,75.4762,75.4583,75.4762,8444.0
2023-05-23 13:40:00,84.22,84.22,84.2,84.2,18527.0,75.4762,75.4762,75.4583,75.4583,18527.0
2023-05-23 13:45:00,84.2,84.21,84.19,84.2,6178.0,75.4583,75.4673,75.4493,75.4583,6178.0
2023-05-23 13:50:00,84.2,84.22,84.19,84.22,6438.0,75.4583,75.4762,75.4493,75.4762,6438.0
2023-05-23 13:55:00,84.22,84.22,84.2,84.22,5817.0,75.4762,75.4762,75.4583,75.4762,5817.0
2023-05-23 14:00:00,84.22,84.22,84.2,84.22,7486.0,75.4762,75.4762,75.4583,75.4762,7486.0
2023-05-23 14:05:00,84.22,84.22,84.21,84.22,6264.0,75.4762,75.4762,75.4673,75.4762,6264.0
2023-05-23 14:10:00,84.22,84.22,84.19,84.21,31027.0,75.4762,75.4762,75.4493,75.4673,31027.0
2023-05-23 14:15:00,84.22,84.24,84.22,84.24,18011.0,75.4762,75.4942,75.4762,75.4942,18011.0
2023-05-23 14:20:00,84.23,84.25,84.18,84.19,47899.0,75.4852,75.5031,75.4404,75.4493,47899.0
2023-05-23 14:25:00,84.19,84.23,84.18,84.21,58205.0,75.4493,75.4852,75.4404,75.4673,58205.0
2023-05-23 14:30:00,84.22,84.25,84.21,84.24,12138.0,75.4762,75.5031,75.4673,75.4942,12138.0
2023-05-23 14:35:00,84.25,84.26,84.23,84.24,3837.0,75.5031,75.5121,75.4852,75.4942,3837.0
2023-05-23 14:40:00,84.24,84.25,84.21,84.25,13014.0,75.4942,75.5031,75.4673,75.5031,13014.0
2023-05-23 14:45:00,84.25,84.25,84.22,84.23,13328.0,75.5031,75.5031,75.4762,75.4852,13328.0
2023-05-23 14:50:00,84.23,84.26,84.22,84.26,37337.0,75.4852,75.5121,75.4762,75.5121,37337.0
2023-05-23 14:55:00,84.26,84.26,84.24,84.25,28653.0,75.5121,75.5121,75.4942,75.5031,28653.0
2023-05-23 15:00:00,84.26,84.26,84.23,84.23,12177.0,75.5121,75.5121,75.4852,75.4852,12177.0
2023-05-23 15:05:00,84.23,84.25,84.23,84.25,11946.0,75.4852,75.5031,75.4852,75.5031,11946.0
2023-05-23 15:10:00,84.25,84.26,84.23,84.23,26646.0,75.5031,75.5121,75.4852,75.4852,26646.0
2023-05-23 15:15:00,84.24,84.24,84.23,84.23,39920.0,75.4942,75.4942,75.4852,75.4852,39920.0
2023-05-23 15:20:00,84.24,84.26,84.22,84.26,94120.0,75.4942,75.5121,75.4762,75.5121,94120.0
2023-05-23 15:25:00,84.26,84.27,84.23,84.25,17547.0,75.5121,75.521,75.4852,75.5031,17547.0
2023-05-23 15:30:00,84.25,84.25,84.2,84.21,9223.0,75.5031,75.5031,75.4583,75.4673,9223.0
2023-05-23 15:35:00,84.2,84.25,84.2,84.23,21085.0,75.4583,75.5031,75.4583,75.4852,21085.0
2023-05-23 15:40:00,84.23,84.26,84.22,84.26,21005.0,75.4852,75.5121,75.4762,75.5121,21005.0
2023-05-23 15:45:00,84.25,84.26,84.24,84.24,26675.0,75.5031,75.5121,75.4942,75.4942,26675.0
2023-05-23 15:50:00,84.24,84.3,84.24,84.25,162501.0,75.4942,75.5479,75.4942,75.5031,162501.0
2023-05-23 15:55:00,84.25,84.28,84.24,84.27,329911.0,75.5031,75.53,75.4942,75.521,329911.0
2023-05-24 09:30:00,84.46,84.46,84.3,84.31,262041.0,75.6913,75.6913,75.5479,75.5569,262041.0
2023-05-24 09:35:00,84.32,84.36,84.29,84.34,55723.0,75.5659,75.6017,75.539,75.5838,55723.0
2023-05-24 09:40:00,84.34,84.4,84.33,84.34,197777.0,75.5838,75.6375,75.5748,75.5838,197777.0
2023-05-24 09:45:00,84.35,84.39,84.33,84.39,58872.0,75.5927,75.6286,75.5748,75.6286,58872.0
2023-05-24 09:50:00,84.39,84.41,84.38,84.41,66540.0,75.6286,75.6465,75.6196,75.6465,66540.0
2023-05-24 09:55:00,84.41,84.41,84.36,84.38,140941.0,75.6465,75.6465,75.6017,75.6196,140941.0
2023-05-24 10:00:00,84.37,84.37,84.31,84.31,46013.0,75.6107,75.6107,75.5569,75.5569,46013.0
2023-05-24 10:05:00,84.31,84.33,84.3,84.31,157432.0,75.5569,75.5748,75.5479,75.5569,157432.0
2023-05-24 10:10:00,84.31,84.31,84.27,84.3,99052.0,75.5569,75.5569,75.521,75.5479,99052.0
2023-05-24 10:15:00,84.31,84.33,84.26,84.26,134800.0,75.5569,75.5748,75.5121,75.5121,134800.0
2023-05-24 10:20:00,84.26,84.32,84.26,84.31,126124.0,75.5121,75.5659,75.5121,75.5569,126124.0
2023-05-24 10:25:00,84.31,84.32,84.3,84.31,62326.0,75.5569,75.5659,75.5479,75.5569,62326.0
2023-05-24 10:30:00,84.31,84.34,84.28,84.32,41307.0,75.5569,75.5838,75.53,75.5659,41307.0
2023-05-24 10:35:00,84.33,84.38,84.33,84.34,44536.0,75.5748,75.6196,75.5748,75.5838,44536.0
2023-05-24 10:40:00,84.34,84.35,84.3,84.32,44377.0,75.5838,75.5927,75.5479,75.5659,44377.0
2023-05-24 10:45:00,84.32,84.35,84.3,84.31,30181.0,75.5659,75.5927,75.5479,75.5569,30181.0
2023-05-24 10:50:00,84.3,84.32,84.28,84.31,49438.0,75.5479,75.5659,75.53,75.5569,49438.0
2023-05-24 10:55:00,84.31,84.33,84.3,84.31,34263.0,75.5569,75.5748,75.5479,75.5569,34263.0
2023-05-24 11:00:00,84.31,84.31,84.23,84.26,93115.0,75.5569,75.5569,75.4852,75.5121,93115.0
2023-05-24 11:05:00,84.26,84.29,84.25,84.29,43138.0,75.5121,75.539,75.5031,75.539,43138.0
2023-05-24 11:10:00,84.29,84.35,84.28,84.31,56269.0,75.539,75.5927,75.53,75.5569,56269.0
2023-05-24 11:15:00,84.31,84.33,84.28,84.3,69868.0,75.5569,75.5748,75.53,75.5479,69868.0
2023-05-24 11:20:00,84.31,84.36,84.3,84.34,39075.0,75.5569,75.6017,75.5479,75.5838,39075.0
2023-05-24 11:25:00,84.34,84.35,84.31,84.31,94442.0,75.5838,75.5927,75.5569,75.5569,94442.0
2023-05-24 11:30:00,84.31,84.32,84.29,84.31,31361.0,75.5569,75.5659,75.539,75.5569,31361.0
2023-05-24 11:35:00,84.31,84.32,84.27,84.29,144912.0,75.5569,75.5659,75.521,75.539,144912.0
2023-05-24 11:40:00,84.29,84.29,84.25,84.28,39728.0,75.539,75.539,75.5031,75.53,39728.0
2023-05-24 11:45:00,84.28,84.29,84.22,84.23,24562.0,75.53,75.539,75.4762,75.4852,24562.0
2023-05-24 11:50:00,84.23,84.24,84.18,84.19,24509.0,75.4852,75.4942,75.4404,75.4493,24509.0
2023-05-24 11:55:00,84.18,84.22,84.16,84.2,21583.0,75.4404,75.4762,75.4225,75.4583,21583.0
2023-05-24 12:00:00,84.2,84.21,84.15,84.17,19724.0,75.4583,75.4673,75.4135,75.4314,19724.0
2023-05-24 12:05:00,84.17,84.17,84.14,84.15,28301.0,75.4314,75.4314,75.4045,75.4135,28301.0
2023-05-24 12:10:00,84.16,84.16,84.07,84.09,69545.0,75.4225,75.4225,75.3418,75.3597,69545.0
2023-05-24 12:15:00,84.09,84.1,84.04,84.05,44129.0,75.3597,75.3687,75.3149,75.3239,44129.0
2023-05-24 12:20:00,84.06,84.09,84.03,84.09,77814.0,75.3328,75.3597,75.306,75.3597,77814.0
2023-05-24 12:25:00,84.08,84.1,84.06,84.07,22852.0,75.3508,75.3687,75.3328,75.3418,22852.0
2023-05-24 12:30:00,84.08,84.1,84.06,84.06,34125.0,75.3508,75.3687,75.3328,75.3328,34125.0
2023-05-24 12:35:00,84.06,84.12,84.06,84.12,13453.0,75.3328,75.3866,75.3328,75.3866,13453.0
2023-05-24 12:40:00,84.13,84.14,84.11,84.12,18974.0,75.3956,75.4045,75.3777,75.3866,18974.0
2023-05-24 12:45:00,84.12,84.15,84.11,84.14,39639.0,75.3866,75.4135,75.3777,75.4045,39639.0
2023-05-24 12:50:00,84.15,84.15,84.12,84.14,17379.0,75.4135,75.4135,75.3866,75.4045,17379.0
2023-05-24 12:55:00,84.15,84.16,84.13,84.14,32394.0,75.4135,75.4225,75.3956,75.4045,32394.0
2023-05-24 13:00:00,84.13,84.15,84.09,84.11,119162.0,75.3956,75.4135,75.3597,75.3777,119162.0
2023-05-24 13:05:00,84.11,84.13,84.08,84.1,70172.0,75.3777,75.3956,75.3508,75.3687,70172.0
2023-05-24 13:10:00,84.1,84.11,84.1,84.11,11130.0,75.3687,75.3777,75.3687,75.3777,11130.0
2023-05-24 13:15:00,84.1,84.11,84.07,84.09,75697.0,75.3687,75.3777,75.3418,75.3597,75697.0
2023-05-24 13:20:00,84.09,84.16,84.09,84.14,21029.0,75.3597,75.4225,75.3597,75.4045,21029.0
2023-05-24 13:25:00,84.13,84.14,84.13,84.14,11480.0,75.3956,75.4045,75.3956,75.4045,11480.0
2023-05-24 13:30:00,84.13,84.16,84.12,84.16,25687.0,75.3956,75.4225,75.3866,75.4225,25687.0
2023-05-24 13:35:00,84.16,84.16,84.13,84.14,19104.0,75.4225,75.4225,75.3956,75.4045,19104.0
2023-05-24 13:40:00,84.14,84.17,84.13,84.17,13810.0,75.4045,75.4314,75.3956,75.4314,13810.0
2023-05-24 13:45:00,84.17,84.18,84.13,84.13,37760.0,75.4314,75.4404,75.3956,75.3956,37760.0
2023-05-24 13:50:00,84.14,84.15,84.13,84.14,61391.0,75.4045,75.4135,75.3956,75.4045,61391.0
2023-05-24 13:55:00,84.14,84.16,84.14,84.14,19698.0,75.4045,75.4225,75.4045,75.4045,19698.0
2023-05-24 14:00:00,84.14,84.16,84.11,84.13,29665.0,75.4045,75.4225,75.3777,75.3956,29665.0
2023-05-24 14:05:00,84.12,84.15,84.12,84.15,9818.0,75.3866,75.4135,75.3866,75.4135,9818.0
2023-05-24 14:10:00,84.15,84.18,84.14,84.17,46290.0,75.4135,75.4404,75.4045,75.4314,46290.0
2023-05-24 14:15:00,84.17,84.21,84.16,84.2,47785.0,75.4314,75.4673,75.4225,75.4583,47785.0
2023-05-24 14:20:00,84.2,84.22,84.2,84.22,56338.0,75.4583,75.4762,75.4583,75.4762,56338.0
2023-05-24 14:25:00,84.22,84.22,84.19,84.2,81459.0,75.4762,75.4762,75.4493,75.4583,81459.0
2023-05-24 14:30:00,84.19,84.21,84.18,84.2,26334.0,75.4493,75.4673,75.4404,75.4583,26334.0
2023-05-24 14:35:00,84.2,84.23,84.2,84.23,26067.0,75.4583,75.4852,75.4583,75.4852,26067.0
2023-05-24 14:40:00,84.22,84.23,84.21,84.23,24736.0,75.4762,75.4852,75.4673,75.4852,24736.0
2023-05-24 14:45:00,84.23,84.23,84.2,84.2,27247.0,75.4852,75.4852,75.4583,75.4583,27247.0
2023-05-24 14:50:00,84.21,84.21,84.18,84.19,31868.0,75.4673,75.4673,75.4404,75.4493,31868.0
2023-05-24 14:55:00,84.18,84.19,84.14,84.15,72679.0,75.4404,75.4493,75.4045,75.4135,72679.0
2023-05-24 15:00:00,84.15,84.15,84.1,84.11,22152.0,75.4135,75.4135,75.3687,75.3777,22152.0
2023-05-24 15:05:00,84.11,84.14,84.11,84.13,27002.0,75.3777,75.4045,75.3777,75.3956,27002.0
2023-05-24 15:10:00,84.12,84.14,84.12,84.14,30921.0,75.3866,75.4045,75.3866,75.4045,30921.0
2023-05-24 15:15:00,84.14,84.16,84.13,84.15,48250.0,75.4045,75.4225,75.3956,75.4135,48250.0
2023-05-24 15:20:00,84.16,84.19,84.15,84.19,218906.0,75.4225,75.4493,75.4135,75.4493,218906.0
2023-05-24 15:25:00,84.2,84.23,84.2,84.23,32520.0,75.4583,75.4852,75.4583,75.4852,32520.0
2023-05-24 15:30:00,84.23,84.23,84.19,84.19,33385.0,75.4852,75.4852,75.4493,75.4493,33385.0
2023-05-24 15:35:00,84.19,84.19,84.17,84.17,17165.0,75.4493,75.4493,75.4314,75.4314,17165.0
2023-05-24 15:40:00,84.18,84.19,84.17,84.17,52677.0,75.4404,75.4493,75.4314,75.4314,52677.0
2023-05-24 15:45:00,84.17,84.18,84.15,84.16,39378.0,75.4314,75.4404,75.4135,75.4225,39378.0
2023-05-24 15:50:00,84.16,84.16,84.11,84.12,94902.0,75.4225,75.4225,75.3777,75.3866,94902.0
2023-05-24 15:55:00,84.12,84.14,84.1,84.11,167260.0,75.3866,75.4045,75.3687,75.3777,167260.0
2023-05-25 09:30:00,84.27,84.34,84.16,84.16,61505.0,75.521,75.5838,75.4225,75.4225,61505.0
2023-05-25 09:35:00,84.16,84.17,84.09,84.13,33558.0,75.4225,75.4314,75.3597,75.3956,33558.0
2023-05-25 09:40:00,84.12,84.17,84.1,84.14,22487.0,75.3866,75.4314,75.3687,75.4045,22487.0
2023-05-25 09:45:00,84.14,84.2,84.11,84.13,73324.0,75.4045,75.4583,75.3777,75.3956,73324.0
2023-05-25 09:50:00,84.13,84.15,84.11,84.12,56661.0,75.3956,75.4135,75.3777,75.3866,56661.0
2023-05-25 09:55:00,84.13,84.14,84.06,84.06,55646.0,75.3956,75.4045,75.3328,75.3328,55646.0
2023-05-25 10:00:00,84.07,84.15,84.07,84.14,80757.0,75.3418,75.4135,75.3418,75.4045,80757.0
2023-05-25 10:05:00,84.13,84.19,84.12,84.19,32617.0,75.3956,75.4493,75.3866,75.4493,32617.0
2023-05-25 10:10:00,84.19,84.19,84.14,84.15,18329.0,75.4493,75.4493,75.4045,75.4135,18329.0
2023-05-25 10:15:00,84.14,84.16,84.1,84.16,20703.0,75.4045,75.4225,75.3687,75.4225,20703.0
2023-05-25 10:20:00,84.16,84.16,84.12,84.15,11986.0,75.4225,75.4225,75.3866,75.4135,11986.0
2023-05-25 10:25:00,84.15,84.16,84.1,84.12,19894.0,75.4135,75.4225,75.3687,75.3866,19894.0
2023-05-25 10:30:00,84.12,84.17,84.11,84.16,27396.0,75.3866,75.4314,75.3777,75.4225,27396.0
2023-05-25 10:35:00,84.16,84.18,84.13,84.14,14306.0,75.4225,75.4404,75.3956,75.4045,14306.0
2023-05-25 10:40:00,84.15,84.16,84.13,84.16,18687.0,75.4135,75.4225,75.3956,75.4225,18687.0
2023-05-25 10:45:00,84.15,84.19,84.15,84.17,30702.0,75.4135,75.4493,75.4135,75.4314,30702.0
2023-05-25 10:50:00,84.17,84.18,84.14,84.15,60895.0,75.4314,75.4404,75.4045,75.4135,60895.0
2023-05-25 10:55:00,84.16,84.16,84.11,84.13,57321.0,75.4225,75.4225,75.3777,75.3956,57321.0
2023-05-25 11:00:00,84.12,84.14,84.09,84.13,115338.0,75.3866,75.4045,75.3597,75.3956,115338.0
2023-05-25 11:05:00,84.14,84.15,84.1,84.11,28237.0,75.4045,75.4135,75.3687,75.3777,28237.0
2023-05-25 11:10:00,84.11,84.12,84.09,84.1,14386.0,75.3777,75.3866,75.3597,75.3687,14386.0
2023-05-25 11:15:00,84.1,84.12,84.09,84.09,21381.0,75.3687,75.3866,75.3597,75.3597,21381.0
2023-05-25 11:20:00,84.09,84.12,84.09,84.09,22037.0,75.3597,75.3866,75.3597,75.3597,22037.0
2023-05-25 11:25:00,84.09,84.09,84.05,84.05,18180.0,75.3597,75.3597,75.3239,75.3239,18180.0
2023-05-25 11:30:00,84.06,84.07,84.04,84.05,38734.0,75.3328,75.3418,75.3149,75.3239,38734.0
2023-05-25 11:35:00,84.05,84.05,84.0,84.02,26535.0,75.3239,75.3239,75.2791,75.297,26535.0
2023-05-25 11:40:00,84.02,84.02,83.97,84.0,151897.0,75.297,75.297,75.2522,75.2791,151897.0
2023-05-25 11:45:00,84.0,84.04,83.99,84.04,14923.0,75.2791,75.3149,75.2701,75.3149,14923.0
2023-05-25 11:50:00,84.04,84.04,83.96,84.01,84450.0,75.3149,75.3149,75.2432,75.288,84450.0
2023-05-25 11:55:00,84.01,84.04,84.0,84.03,10722.0,75.288,75.3149,75.2791,75.306,10722.0
2023-05-25 12:00:00,84.03,84.06,84.02,84.05,8900.0,75.306,75.3328,75.297,75.3239,8900.0
2023-05-25 12:05:00,84.05,84.05,84.03,84.03,9526.0,75.3239,75.3239,75.306,75.306,9526.0
2023-05-25 12:10:00,84.03,84.05,84.03,84.05,12542.0,75.306,75.3239,75.306,75.3239,12542.0
2023-05-25 12:15:00,84.05,84.06,84.03,84.04,8615.0,75.3239,75.3328,75.306,75.3149,8615.0
2023-05-25 12:20:00,84.03,84.04,84.02,84.02,35611.0,75.306,75.3149,75.297,75.297,35611.0
2023-05-25 12:25:00,84.03,84.04,84.01,84.04,12186.0,75.306,75.3149,75.288,75.3149,12186.0
2023-05-25 12:30:00,84.04,84.06,84.02,84.03,30800.0,75.3149,75.3328,75.297,75.306,30800.0
2023-05-25 12:35:00,84.03,84.04,84.0,84.03,39850.0,75.306,75.3149,75.2791,75.306,39850.0
2023-05-25 12:40:00,84.03,84.05,84.02,84.03,10926.0,75.306,75.3239,75.297,75.306,10926.0
2023-05-25 12:45:00,84.02,84.02,83.97,83.98,14176.0,75.297,75.297,75.2522,75.2611,14176.0
2023-05-25 12:50:00,83.98,84.0,83.97,84.0,6394.0,75.2611,75.2791,75.2522,75.2791,6394.0
2023-05-25 12:55:00,83.99,83.99,83.96,83.97,41967.0,75.2701,75.2701,75.2432,75.2522,41967.0
2023-05-25 13:00:00,83.96,84.01,83.94,83.99,54383.0,75.2432,75.288,75.2253,75.2701,54383.0
2023-05-25 13:05:00,84.0,84.02,83.99,84.02,16581.0,75.2791,75.297,75.2701,75.297,16581.0
2023-05-25 13:10:00,84.01,84.02,83.99,84.0,54475.0,75.288,75.297,75.2701,75.2791,54475.0
2023-05-25 13:15:00,84.0,84.0,83.97,83.97,63817.0,75.2791,75.2791,75.2522,75.2522,63817.0
2023-05-25 13:20:00,83.97,83.98,83.95,83.96,3878.0,75.2522,75.2611,75.2343,75.2432,3878.0
2023-05-25 13:25:00,83.97,83.99,83.96,83.98,4689.0,75.2522,75.2701,75.2432,75.2611,4689.0
2023-05-25 13:30:00,83.98,83.99,83.97,83.99,12816.0,75.2611,75.2701,75.2522,75.2701,12816.0
2023-05-25 13:35:00,83.99,84.0,83.97,83.98,12036.0,75.2701,75.2791,75.2522,75.2611,12036.0
2023-05-25 13:40:00,83.98,83.98,83.95,83.98,27189.0,75.2611,75.2611,75.2343,75.2611,27189.0
2023-05-25 13:45:00,83.98,84.0,83.97,83.98,15074.0,75.2611,75.2791,75.2522,75.2611,15074.0
2023-05-25 13:50:00,83.98,83.98,83.96,83.98,11456.0,75.2611,75.2611,75.2432,75.2611,11456.0
2023-05-25 13:55:00,83.97,83.98,83.95,83.97,27305.0,75.2522,75.2611,75.2343,75.2522,27305.0
2023-05-25 14:00:00,83.96,84.0,83.96,83.98,35160.0,75.2432,75.2791,75.2432,75.2611,35160.0
2023-05-25 14:05:00,83.98,83.99,83.94,83.95,33882.0,75.2611,75.2701,75.2253,75.2343,33882.0
2023-05-25 14:10:00,83.96,83.96,83.94,83.95,19787.0,75.2432,75.2432,75.2253,75.2343,19787.0
2023-05-25 14:15:00,83.95,83.96,83.94,83.94,27905.0,75.2343,75.2432,75.2253,75.2253,27905.0
2023-05-25 14:20:00,83.95,83.95,83.92,83.93,46750.0,75.2343,75.2343,75.2074,75.2163,46750.0
2023-05-25 14:25:00,83.92,83.95,83.91,83.94,38706.0,75.2074,75.2343,75.1984,75.2253,38706.0
2023-05-25 14:30:00,83.93,83.94,83.89,83.89,7312.0,75.2163,75.2253,75.1805,75.1805,7312.0
2023-05-25 14:35:00,83.88,83.89,83.85,83.88,123912.0,75.1715,75.1805,75.1446,75.1715,123912.0
2023-05-25 14:40:00,83.88,83.89,83.87,83.88,7887.0,75.1715,75.1805,75.1626,75.1715,7887.0
2023-05-25 14:45:00,83.88,83.9,83.87,83.9,50395.0,75.1715,75.1895,75.1626,75.1895,50395.0
2023-05-25 14:50:00,83.9,83.91,83.89,83.91,54080.0,75.1895,75.1984,75.1805,75.1984,54080.0
2023-05-25 14:55:00,83.91,83.92,83.88,83.89,50604.0,75.1984,75.2074,75.1715,75.1805,50604.0
2023-05-25 15:00:00,83.89,83.9,83.84,83.85,134144.0,75.1805,75.1895,75.1357,75.1446,134144.0
2023-05-25 15:05:00,83.85,83.86,83.83,83.84,42910.0,75.1446,75.1536,75.1267,75.1357,42910.0
2023-05-25 15:10:00,83.84,83.86,83.84,83.84,61754.0,75.1357,75.1536,75.1357,75.1357,61754.0
2023-05-25 15:15:00,83.84,83.85,83.83,83.83,58565.0,75.1357,75.1446,75.1267,75.1267,58565.0
2023-05-25 15:20:00,83.83,83.85,83.82,83.84,65512.0,75.1267,75.1446,75.1178,75.1357,65512.0
2023-05-25 15:25:00,83.84,83.85,83.8,83.83,257450.0,75.1357,75.1446,75.0998,75.1267,257450.0
2023-05-25 15:30:00,83.82,83.86,83.82,83.83,34068.0,75.1178,75.1536,75.1178,75.1267,34068.0
2023-05-25 15:35:00,83.83,83.84,83.81,83.83,41260.0,75.1267,75.1357,75.1088,75.1267,41260.0
2023-05-25 15:40:00,83.84,83.88,83.81,83.88,112642.0,75.1357,75.1715,75.1088,75.1715,112642.0
2023-05-25 15:45:00,83.88,83.89,83.87,83.87,67458.0,75.1715,75.1805,75.1626,75.1626,67458.0
2023-05-25 15:50:00,83.87,83.88,83.84,83.86,196513.0,75.1626,75.1715,75.1357,75.1536,196513.0
2023-05-25 15:55:00,83.86,83.89,83.84,83.86,192656.0,75.1536,75.1805,75.1357,75.1536,192656.0
2023-05-26 09:30:00,83.89,84.0,83.89,84.0,67177.0,75.1805,75.2791,75.1805,75.2791,67177.0
2023-05-26 09:35:00,83.99,84.08,83.98,84.06,39456.0,75.2701,75.3508,75.2611,75.3328,39456.0
2023-05-26 09:40:00,84.06,84.13,84.06,84.13,64323.0,75.3328,75.3956,75.3328,75.3956,64323.0
2023-05-26 09:45:00,84.13,84.15,84.07,84.08,21463.0,75.3956,75.4135,75.3418,75.3508,21463.0
2023-05-26 09:50:00,84.08,84.11,84.03,84.05,93605.0,75.3508,75.3777,75.306,75.3239,93605.0
2023-05-26 09:55:00,84.05,84.06,84.01,84.04,17809.0,75.3239,75.3328,75.288,75.3149,17809.0
2023-05-26 10:00:00,84.08,84.23,84.05,84.2,147808.0,75.3508,75.4852,75.3239,75.4583,147808.0
2023-05-26 10:05:00,84.2,84.23,84.17,84.23,74261.0,75.4583,75.4852,75.4314,75.4852,74261.0
2023-05-26 10:10:00,84.23,84.26,84.22,84.25,69019.0,75.4852,75.5121,75.4762,75.5031,69019.0
2023-05-26 10:15:00,84.25,84.29,84.21,84.21,105608.0,75.5031,75.539,75.4673,75.4673,105608.0
2023-05-26 10:20:00,84.24,84.27,84.22,84.22,202361.0,75.4942,75.521,75.4762,75.4762,202361.0
2023-05-26 10:25:00,84.22,84.22,84.15,84.16,115553.0,75.4762,75.4762,75.4135,75.4225,115553.0
2023-05-26 10:30:00,84.16,84.18,84.11,84.13,74925.0,75.4225,75.4404,75.3777,75.3956,74925.0
2023-05-26 10:35:00,84.13,84.18,84.1,84.12,99971.0,75.3956,75.4404,75.3687,75.3866,99971.0
2023-05-26 10:40:00,84.12,84.13,84.08,84.09,65901.0,75.3866,75.3956,75.3508,75.3597,65901.0
2023-05-26 10:45:00,84.09,84.09,84.05,84.09,91095.0,75.3597,75.3597,75.3239,75.3597,91095.0
2023-05-26 10:50:00,84.09,84.11,84.08,84.08,26427.0,75.3597,75.3777,75.3508,75.3508,26427.0
2023-05-26 10:55:00,84.08,84.1,84.06,84.07,224229.0,75.3508,75.3687,75.3328,75.3418,224229.0
2023-05-26 11:00:00,84.07,84.09,84.07,84.08,18904.0,75.3418,75.3597,75.3418,75.3508,18904.0
2023-05-26 11:05:00,84.08,84.08,84.01,84.01,28210.0,75.3508,75.3508,75.288,75.288,28210.0
2023-05-26 11:10:00,84.01,84.01,83.94,83.99,30350.0,75.288,75.288,75.2253,75.2701,30350.0
2023-05-26 11:15:00,83.99,84.02,83.99,84.01,19307.0,75.2701,75.297,75.2701,75.288,19307.0
2023-05-26 11:20:00,84.01,84.01,83.97,83.98,49833.0,75.288,75.288,75.2522,75.2611,49833.0
2023-05-26 11:25:00,83.99,83.99,83.96,83.97,41512.0,75.2701,75.2701,75.2432,75.2522,41512.0
2023-05-26 11:30:00,83.98,84.03,83.98,84.02,31150.0,75.2611,75.306,75.2611,75.297,31150.0
2023-05-26 11:35:00,84.02,84.04,84.01,84.03,31054.0,75.297,75.3149,75.288,75.306,31054.0
2023-05-26 11:40:00,84.04,84.07,84.04,84.06,8212.0,75.3149,75.3418,75.3149,75.3328,8212.0
2023-05-26 11:45:00,84.06,84.08,84.06,84.08,18096.0,75.3328,75.3508,75.3328,75.3508,18096.0
2023-05-26 11:50:00,84.07,84.08,84.05,84.08,19691.0,75.3418,75.3508,75.3239,75.3508,19691.0
2023-05-26 11:55:00,84.08,84.1,84.05,84.05,8501.0,75.3508,75.3687,75.3239,75.3239,8501.0
2023-05-26 12:00:00,84.05,84.07,84.05,84.05,15527.0,75.3239,75.3418,75.3239,75.3239,15527.0
2023-05-26 12:05:00,84.05,84.06,84.04,84.05,4925.0,75.3239,75.3328,75.3149,75.3239,4925.0
2023-05-26 12:10:00,84.05,84.1,84.05,84.09,12311.0,75.3239,75.3687,75.3239,75.3597,12311.0
2023-05-26 12:15:00,84.1,84.13,84.08,84.13,16750.0,75.3687,75.3956,75.3508,75.3956,16750.0
2023-05-26 12:20:00,84.13,84.14,84.12,84.12,17142.0,75.3956,75.4045,75.3866,75.3866,17142.0
2023-05-26 12:25:00,84.12,84.14,84.11,84.12,8974.0,75.3866,75.4045,75.3777,75.3866,8974.0
2023-05-26 12:30:00,84.12,84.14,84.11,84.13,14484.0,75.3866,75.4045,75.3777,75.3956,14484.0
2023-05-26 12:35:00,84.13,84.17,84.11,84.15,11617.0,75.3956,75.4314,75.3777,75.4135,11617.0
2023-05-26 12:40:00,84.14,84.15,84.1,84.1,3957.0,75.4045,75.4135,75.3687,75.3687,3957.0
2023-05-26 12:45:00,84.1,84.15,84.1,84.13,36324.0,75.3687,75.4135,75.3687,75.3956,36324.0
2023-05-26 12:50:00,84.13,84.14,84.11,84.12,8787.0,75.3956,75.4045,75.3777,75.3866,8787.0
2023-05-26 12:55:00,84.11,84.14,84.11,84.13,18792.0,75.3777,75.4045,75.3777,75.3956,18792.0
2023-05-26 13:00:00,84.14,84.18,84.14,84.16,14144.0,75.4045,75.4404,75.4045,75.4225,14144.0
2023-05-26 13:05:00,84.16,84.17,84.15,84.16,13600.0,75.4225,75.4314,75.4135,75.4225,13600.0
2023-05-26 13:10:00,84.16,84.24,84.16,84.22,59773.0,75.4225,75.4942,75.4225,75.4762,59773.0
2023-05-26 13:15:00,84.22,84.24,84.2,84.2,48641.0,75.4762,75.4942,75.4583,75.4583,48641.0
2023-05-26 13:20:00,84.2,84.25,84.2,84.24,15711.0,75.4583,75.5031,75.4583,75.4942,15711.0
2023-05-26 13:25:00,84.25,84.25,84.22,84.22,7885.0,75.5031,75.5031,75.4762,75.4762,7885.0
2023-05-26 13:30:00,84.23,84.24,84.21,84.22,90689.0,75.4852,75.4942,75.4673,75.4762,90689.0
2023-05-26 13:35:00,84.22,84.23,84.2,84.23,25410.0,75.4762,75.4852,75.4583,75.4852,25410.0
2023-05-26 13:40:00,84.23,84.24,84.18,84.19,24975.0,75.4852,75.4942,75.4404,75.4493,24975.0
2023-05-26 13:45:00,84.18,84.2,84.18,84.2,16960.0,75.4404,75.4583,75.4404,75.4583,16960.0
2023-05-26 13:50:00,84.2,84.23,84.19,84.22,54612.0,75.4583,75.4852,75.4493,75.4762,54612.0
2023-05-26 13:55:00,84.22,84.22,84.19,84.2,48926.0,75.4762,75.4762,75.4493,75.4583,48926.0
2023-05-26 14:00:00,84.2,84.21,84.2,84.2,15127.0,75.4583,75.4673,75.4583,75.4583,15127.0
2023-05-26 14:05:00,84.2,84.21,84.17,84.18,8048.0,75.4583,75.4673,75.4314,75.4404,8048.0
2023-05-26 14:10:00,84.18,84.21,84.18,84.2,4611.0,75.4404,75.4673,75.4404,75.4583,4611.0
2023-05-26 14:15:00,84.21,84.23,84.2,84.22,9314.0,75.4673,75.4852,75.4583,75.4762,9314.0
2023-05-26 14:20:00,84.22,84.23,84.21,84.22,9194.0,75.4762,75.4852,75.4673,75.4762,9194.0
2023-05-26 14:25:00,84.23,84.25,84.22,84.25,16336.0,75.4852,75.5031,75.4762,75.5031,16336.0
2023-05-26 14:30:00,84.24,84.25,84.23,84.25,36204.0,75.4942,75.5031,75.4852,75.5031,36204.0
2023-05-26 14:35:00,84.25,84.26,84.24,84.24,19859.0,75.5031,75.5121,75.4942,75.4942,19859.0
2023-05-26 14:40:00,84.25,84.25,84.24,84.25,3978.0,75.5031,75.5031,75.4942,75.5031,3978.0
2023-05-26 14:45:00,84.25,84.26,84.24,84.24,29357.0,75.5031,75.5121,75.4942,75.4942,29357.0
2023-05-26 14:50:00,84.25,84.26,84.24,84.24,24583.0,75.5031,75.5121,75.4942,75.4942,24583.0
2023-05-26 14:55:00,84.24,84.25,84.21,84.22,30862.0,75.4942,75.5031,75.4673,75.4762,30862.0
2023-05-26 15:00:00,84.22,84.26,84.21,84.25,12740.0,75.4762,75.5121,75.4673,75.5031,12740.0
2023-05-26 15:05:00,84.25,84.26,84.24,84.25,16590.0,75.5031,75.5121,75.4942,75.5031,16590.0
2023-05-26 15:10:00,84.25,84.26,84.23,84.23,24787.0,75.5031,75.5121,75.4852,75.4852,24787.0
2023-05-26 15:15:00,84.23,84.25,84.23,84.25,7908.0,75.4852,75.5031,75.4852,75.5031,7908.0
2023-05-26 15:20:00,84.25,84.25,84.24,84.25,6903.0,75.5031,75.5031,75.4942,75.5031,6903.0
2023-05-26 15:25:00,84.24,84.25,84.22,84.23,16293.0,75.4942,75.5031,75.4762,75.4852,16293.0
2023-05-26 15:30:00,84.22,84.23,84.21,84.22,26331.0,75.4762,75.4852,75.4673,75.4762,26331.0
2023-05-26 15:35:00,84.22,84.22,84.2,84.2,36544.0,75.4762,75.4762,75.4583,75.4583,36544.0
2023-05-26 15:40:00,84.21,84.24,84.2,84.24,72320.0,75.4673,75.4942,75.4583,75.4942,72320.0
2023-05-26 15:45:00,84.24,84.24,84.22,84.23,110599.0,75.4942,75.4942,75.4762,75.4852,110599.0
2023-05-26 15:50:00,84.22,84.24,84.21,84.23,139493.0,75.4762,75.4942,75.4673,75.4852,139493.0
2023-05-26 15:55:00,84.23,84.25,84.21,84.22,249420.0,75.4852,75.5031,75.4673,75.4762,249420.0
2023-05-30 09:30:00,84.53,84.62,84.52,84.6,91742.0,75.754,75.8347,75.7451,75.8168,91742.0
2023-05-30 09:35:00,84.61,84.62,84.58,84.59,114215.0,75.8257,75.8347,75.7989,75.8078,114215.0
2023-05-30 09:40:00,84.59,84.61,84.54,84.56,377028.0,75.8078,75.8257,75.763,75.7809,377028.0
2023-05-30 09:45:00,84.56,84.6,84.53,84.56,83010.0,75.7809,75.8168,75.754,75.7809,83010.0
2023-05-30 09:50:00,84.56,84.57,84.54,84.56,84552.0,75.7809,75.7899,75.763,75.7809,84552.0
2023-05-30 09:55:00,84.56,84.57,84.54,84.54,18511.0,75.7809,75.7899,75.763,75.763,18511.0
2023-05-30 10:00:00,84.54,84.54,84.48,84.52,40181.0,75.763,75.763,75.7092,75.7451,40181.0
2023-05-30 10:05:00,84.5,84.58,84.49,84.58,7608.0,75.7272,75.7989,75.7182,75.7989,7608.0
2023-05-30 10:10:00,84.57,84.59,84.53,84.55,124115.0,75.7899,75.8078,75.754,75.772,124115.0
2023-05-30 10:15:00,84.55,84.56,84.52,84.53,36550.0,75.772,75.7809,75.7451,75.754,36550.0
2023-05-30 10:20:00,84.54,84.56,84.53,84.53,44283.0,75.763,75.7809,75.754,75.754,44283.0
2023-05-30 10:25:00,84.53,84.55,84.53,84.55,58283.0,75.754,75.772,75.754,75.772,58283.0
2023-05-30 10:30:00,84.55,84.63,84.54,84.61,128807.0,75.772,75.8437,75.763,75.8257,128807.0
2023-05-30 10:35:00,84.62,84.63,84.62,84.63,42544.0,75.8347,75.8437,75.8347,75.8437,42544.0
2023-05-30 10:40:00,84.63,84.64,84.61,84.62,24546.0,75.8437,75.8526,75.8257,75.8347,24546.0
2023-05-30 10:45:00,84.61,84.63,84.6,84.63,18426.0,75.8257,75.8437,75.8168,75.8437,18426.0
2023-05-30 10:50:00,84.62,84.63,84.6,84.62,20144.0,75.8347,75.8437,75.8168,75.8347,20144.0
2023-05-30 10:55:00,84.62,84.63,84.59,84.62,18705.0,75.8347,75.8437,75.8078,75.8347,18705.0
2023-05-30 11:00:00,84.61,84.66,84.61,84.65,21647.0,75.8257,75.8706,75.8257,75.8616,21647.0
2023-05-30 11:05:00,84.65,84.65,84.62,84.64,9964.0,75.8616,75.8616,75.8347,75.8526,9964.0
2023-05-30 11:10:00,84.64,84.67,84.63,84.67,31601.0,75.8526,75.8795,75.8437,75.8795,31601.0
2023-05-30 11:15:00,84.68,84.71,84.67,84.71,12711.0,75.8885,75.9154,75.8795,75.9154,12711.0
2023-05-30 11:20:00,84.71,84.71,84.68,84.69,30484.0,75.9154,75.9154,75.8885,75.8974,30484.0
2023-05-30 11:25:00,84.7,84.74,84.69,84.73,23690.0,75.9064,75.9422,75.8974,75.9333,23690.0
2023-05-30 11:30:00,84.74,84.74,84.71,84.72,8344.0,75.9422,75.9422,75.9154,75.9243,8344.0
2023-05-30 11:35:00,84.72,84.75,84.71,84.75,16371.0,75.9243,75.9512,75.9154,75.9512,16371.0
2023-05-30 11:40:00,84.75,84.76,84.73,84.73,11012.0,75.9512,75.9602,75.9333,75.9333,11012.0
2023-05-30 11:45:00,84.73,84.75,84.73,84.74,109933.0,75.9333,75.9512,75.9333,75.9422,109933.0
2023-05-30 11:50:00,84.74,84.76,84.72,84.73,37075.0,75.9422,75.9602,75.9243,75.9333,37075.0
2023-05-30 11:55:00,84.74,84.76,84.72,84.73,37284.0,75.9422,75.9602,75.9243,75.9333,37284.0
2023-05-30 12:00:00,84.73,84.76,84.71,84.74,149386.0,75.9333,75.9602,75.9154,75.9422,149386.0
2023-05-30 12:05:00,84.74,84.76,84.74,84.75,16565.0,75.9422,75.9602,75.9422,75.9512,16565.0
2023-05-30 12:10:00,84.76,84.77,84.75,84.77,8598.0,75.9602,75.9691,75.9512,75.9691,8598.0
2023-05-30 12:15:00,84.77,84.78,84.74,84.76,46186.0,75.9691,75.9781,75.9422,75.9602,46186.0
2023-05-30 12:20:00,84.76,84.79,84.76,84.78,18893.0,75.9602,75.9871,75.9602,75.9781,18893.0
2023-05-30 12:25:00,84.78,84.78,84.73,84.75,84194.0,75.9781,75.9781,75.9333,75.9512,84194.0
2023-05-30 12:30:00,84.75,84.77,84.74,84.75,71295.0,75.9512,75.9691,75.9422,75.9512,71295.0
2023-05-30 12:35:00,84.75,84.75,84.71,84.71,19823.0,75.9512,75.9512,75.9154,75.9154,19823.0
2023-05-30 12:40:00,84.72,84.72,84.67,84.7,85282.0,75.9243,75.9243,75.8795,75.9064,85282.0
2023-05-30 12:45:00,84.69,84.7,84.69,84.69,72396.0,75.8974,75.9064,75.8974,75.8974,72396.0
2023-05-30 12:50:00,84.7,84.72,84.68,84.72,27508.0,75.9064,75.9243,75.8885,75.9243,27508.0
2023-05-30 12:55:00,84.72,84.72,84.71,84.71,12660.0,75.9243,75.9243,75.9154,75.9154,12660.0
2023-05-30 13:00:00,84.71,84.72,84.7,84.72,4749.0,75.9154,75.9243,75.9064,75.9243,4749.0
2023-05-30 13:05:00,84.71,84.72,84.69,84.71,8251.0,75.9154,75.9243,75.8974,75.9154,8251.0
2023-05-30 13:10:00,84.7,84.74,84.7,84.73,17522.0,75.9064,75.9422,75.9064,75.9333,17522.0
2023-05-30 13:15:00,84.73,84.78,84.73,84.77,22848.0,75.9333,75.9781,75.9333,75.9691,22848.0
2023-05-30 13:20:00,84.76,84.77,84.75,84.77,9218.0,75.9602,75.9691,75.9512,75.9691,9218.0
2023-05-30 13:25:00,84.76,84.77,84.75,84.76,4189.0,75.9602,75.9691,75.9512,75.9602,4189.0
2023-05-30 13:30:00,84.76,84.78,84.74,84.78,44633.0,75.9602,75.9781,75.9422,75.9781,44633.0
2023-05-30 13:35:00,84.78,84.8,84.76,84.79,24700.0,75.9781,75.996,75.9602,75.9871,24700.0
2023-05-30 13:40:00,84.79,84.81,84.78,84.81,12166.0,75.9871,76.005,75.9781,76.005,12166.0
2023-05-30 13:45:00,84.81,84.81,84.79,84.8,8592.0,76.005,76.005,75.9871,75.996,8592.0
2023-05-30 13:50:00,84.8,84.8,84.79,84.8,8651.0,75.996,75.996,75.9871,75.996,8651.0
2023-05-30 13:55:00,84.8,84.81,84.79,84.81,25228.0,75.996,76.005,75.9871,76.005,25228.0
2023-05-30 14:00:00,84.81,84.81,84.8,84.81,6553.0,76.005,76.005,75.996,76.005,6553.0
2023-05-30 14:05:00,84.81,84.82,84.78,84.79,31895.0,76.005,76.0139,75.9781,75.9871,31895.0
2023-05-30 14:10:00,84.78,84.79,84.78,84.79,4052.0,75.9781,75.9871,75.9781,75.9871,4052.0
2023-05-30 14:15:00,84.78,84.79,84.76,84.77,39613.0,75.9781,75.9871,75.9602,75.9691,39613.0
2023-05-30 14:20:00,84.78,84.8,84.76,84.79,25539.0,75.9781,75.996,75.9602,75.9871,25539.0
2023-05-30 14:25:00,84.8,84.8,84.78,84.79,4037.0,75.996,75.996,75.9781,75.9871,4037.0
2023-05-30 14:30:00,84.79,84.82,84.78,84.81,11927.0,75.9871,76.0139,75.9781,76.005,11927.0
2023-05-30 14:35:00,84.82,84.83,84.81,84.81,21232.0,76.0139,76.0229,76.005,76.005,21232.0
2023-05-30 14:40:00,84.8,84.81,84.79,84.79,5584.0,75.996,76.005,75.9871,75.9871,5584.0
2023-05-30 14:45:00,84.79,84.79,84.76,84.78,128862.0,75.9871,75.9871,75.9602,75.9781,128862.0
2023-05-30 14:50:00,84.78,84.78,84.76,84.77,25102.0,75.9781,75.9781,75.9602,75.9691,25102.0
2023-05-30 14:55:00,84.77,84.77,84.74,84.76,38479.0,75.9691,75.9691,75.9422,75.9602,38479.0
2023-05-30 15:00:00,84.77,84.8,84.76,84.8,13696.0,75.9691,75.996,75.9602,75.996,13696.0
2023-05-30 15:05:00,84.8,84.82,84.8,84.81,23060.0,75.996,76.0139,75.996,76.005,23060.0
2023-05-30 15:10:00,84.8,84.81,84.8,84.81,32752.0,75.996,76.005,75.996,76.005,32752.0
2023-05-30 15:15:00,84.81,84.81,84.8,84.81,27516.0,76.005,76.005,75.996,76.005,27516.0
2023-05-30 15:20:00,84.81,84.81,84.78,84.78,20721.0,76.005,76.005,75.9781,75.9781,20721.0
2023-05-30 15:25:00,84.78,84.82,84.77,84.81,20850.0,75.9781,76.0139,75.9691,76.005,20850.0
2023-05-30 15:30:00,84.82,84.83,84.81,84.83,87612.0,76.0139,76.0229,76.005,76.0229,87612.0
2023-05-30 15:35:00,84.83,84.86,84.82,84.86,78383.0,76.0229,76.0498,76.0139,76.0498,78383.0
2023-05-30 15:40:00,84.86,84.87,84.84,84.84,83813.0,76.0498,76.0587,76.0319,76.0319,83813.0
2023-05-30 15:45:00,84.84,84.89,84.84,84.86,207089.0,76.0319,76.0767,76.0319,76.0498,207089.0
2023-05-30 15:50:00,84.87,84.9,84.85,84.89,260117.0,76.0587,76.0856,76.0408,76.0767,260117.0
2023-05-30 15:55:00,84.89,84.91,84.85,84.86,355247.0,76.0767,76.0946,76.0408,76.0498,355247.0
2023-05-31 09:30:00,84.51,84.83,84.51,84.78,110160.0,75.7361,76.0229,75.7361,75.9781,110160.0
2023-05-31 09:35:00,84.78,84.84,84.77,84.84,56450.0,75.9781,76.0319,75.9691,76.0319,56450.0
2023-05-31 09:40:00,84.83,84.98,84.81,84.96,63484.0,76.0229,76.1573,76.005,76.1394,63484.0
2023-05-31 09:45:00,84.94,84.96,84.86,84.88,44238.0,76.1215,76.1394,76.0498,76.0677,44238.0
2023-05-31 09:50:00,84.87,84.91,84.82,84.82,25871.0,76.0587,76.0946,76.0139,76.0139,25871.0
2023-05-31 09:55:00,84.83,84.87,84.81,84.86,46267.0,76.0229,76.0587,76.005,76.0498,46267.0
2023-05-31 10:00:00,84.83,84.83,84.64,84.7,116606.0,76.0229,76.0229,75.8526,75.9064,116606.0
2023-05-31 10:05:00,84.7,84.7,84.6,84.66,172626.0,75.9064,75.9064,75.8168,75.8706,172626.0
2023-05-31 10:10:00,84.65,84.66,84.61,84.62,98904.0,75.8616,75.8706,75.8257,75.8347,98904.0
2023-05-31 10:15:00,84.62,84.66,84.62,84.65,72325.0,75.8347,75.8706,75.8347,75.8616,72325.0
2023-05-31 10:20:00,84.65,84.68,84.63,84.67,51329.0,75.8616,75.8885,75.8437,75.8795,51329.0
2023-05-31 10:25:00,84.67,84.68,84.62,84.63,50724.0,75.8795,75.8885,75.8347,75.8437,50724.0
2023-05-31 10:30:00,84.63,84.68,84.63,84.65,45076.0,75.8437,75.8885,75.8437,75.8616,45076.0
2023-05-31 10:35:00,84.66,84.66,84.58,84.62,123287.0,75.8706,75.8706,75.7989,75.8347,123287.0
2023-05-31 10:40:00,84.62,84.7,84.61,84.67,34106.0,75.8347,75.9064,75.8257,75.8795,34106.0
2023-05-31 10:45:00,84.67,84.68,84.64,84.67,75242.0,75.8795,75.8885,75.8526,75.8795,75242.0
2023-05-31 10:50:00,84.67,84.68,84.65,84.67,15610.0,75.8795,75.8885,75.8616,75.8795,15610.0
2023-05-31 10:55:00,84.67,84.72,84.66,84.69,138013.0,75.8795,75.9243,75.8706,75.8974,138013.0
2023-05-31 11:00:00,84.69,84.69,84.65,84.66,16991.0,75.8974,75.8974,75.8616,75.8706,16991.0
2023-05-31 11:05:00,84.66,84.69,84.65,84.68,10961.0,75.8706,75.8974,75.8616,75.8885,10961.0
2023-05-31 11:10:00,84.67,84.71,84.67,84.7,8663.0,75.8795,75.9154,75.8795,75.9064,8663.0
2023-05-31 11:15:00,84.7,84.7,84.67,84.68,15413.0,75.9064,75.9064,75.8795,75.8885,15413.0
2023-05-31 11:20:00,84.69,84.72,84.68,84.7,79808.0,75.8974,75.9243,75.8885,75.9064,79808.0
2023-05-31 11:25:00,84.7,84.72,84.69,84.72,36394.0,75.9064,75.9243,75.8974,75.9243,36394.0
2023-05-31 11:30:00,84.7,84.71,84.7,84.7,35824.0,75.9064,75.9154,75.9064,75.9064,35824.0
2023-05-31 11:35:00,84.7,84.71,84.69,84.7,38067.0,75.9064,75.9154,75.8974,75.9064,38067.0
2023-05-31 11:40:00,84.7,84.72,84.69,84.7,25372.0,75.9064,75.9243,75.8974,75.9064,25372.0
2023-05-31 11:45:00,84.71,84.71,84.68,84.69,32471.0,75.9154,75.9154,75.8885,75.8974,32471.0
2023-05-31 11:50:00,84.69,84.71,84.65,84.7,36926.0,75.8974,75.9154,75.8616,75.9064,36926.0
2023-05-31 11:55:00,84.7,84.7,84.64,84.64,108755.0,75.9064,75.9064,75.8526,75.8526,108755.0
2023-05-31 12:00:00,84.65,84.67,84.63,84.66,133083.0,75.8616,75.8795,75.8437,75.8706,133083.0
2023-05-31 12:05:00,84.66,84.68,84.65,84.67,78995.0,75.8706,75.8885,75.8616,75.8795,78995.0
2023-05-31 12:10:00,84.67,84.68,84.64,84.64,31281.0,75.8795,75.8885,75.8526,75.8526,31281.0
2023-05-31 12:15:00,84.63,84.64,84.61,84.62,115946.0,75.8437,75.8526,75.8257,75.8347,115946.0
2023-05-31 12:20:00,84.62,84.69,84.61,84.67,45548.0,75.8347,75.8974,75.8257,75.8795,45548.0
2023-05-31 12:25:00,84.67,84.69,84.65,84.67,60245.0,75.8795,75.8974,75.8616,75.8795,60245.0
2023-05-31 12:30:00,84.66,84.67,84.65,84.67,18434.0,75.8706,75.8795,75.8616,75.8795,18434.0
2023-05-31 12:35:00,84.66,84.67,84.64,84.64,21606.0,75.8706,75.8795,75.8526,75.8526,21606.0
2023-05-31 12:40:00,84.64,84.66,84.63,84.66,81617.0,75.8526,75.8706,75.8437,75.8706,81617.0
2023-05-31 12:45:00,84.66,84.7,84.65,84.69,19534.0,75.8706,75.9064,75.8616,75.8974,19534.0
2023-05-31 12:50:00,84.68,84.68,84.66,84.67,18179.0,75.8885,75.8885,75.8706,75.8795,18179.0
2023-05-31 12:55:00,84.66,84.7,84.66,84.69,19706.0,75.8706,75.9064,75.8706,75.8974,19706.0
2023-05-31 13:00:00,84.69,84.7,84.68,84.69,26620.0,75.8974,75.9064,75.8885,75.8974,26620.0
2023-05-31 13:05:00,84.7,84.7,84.67,84.69,16816.0,75.9064,75.9064,75.8795,75.8974,16816.0
2023-05-31 13:10:00,84.69,84.7,84.69,84.69,38881.0,75.8974,75.9064,75.8974,75.8974,38881.0
2023-05-31 13:15:00,84.67,84.69,84.66,84.66,6585.0,75.8795,75.8974,75.8706,75.8706,6585.0
2023-05-31 13:20:00,84.65,84.66,84.64,84.65,14822.0,75.8616,75.8706,75.8526,75.8616,14822.0
2023-05-31 13:25:00,84.65,84.7,84.65,84.69,7047.0,75.8616,75.9064,75.8616,75.8974,7047.0
2023-05-31 13:30:00,84.69,84.72,84.69,84.7,11238.0,75.8974,75.9243,75.8974,75.9064,11238.0
2023-05-31 13:35:00,84.7,84.73,84.69,84.73,24934.0,75.9064,75.9333,75.8974,75.9333,24934.0
2023-05-31 13:40:00,84.74,84.75,84.73,84.74,25825.0,75.9422,75.9512,75.9333,75.9422,25825.0
2023-05-31 13:45:00,84.73,84.74,84.7,84.7,32555.0,75.9333,75.9422,75.9064,75.9064,32555.0
2023-05-31 13:50:00,84.7,84.73,84.7,84.7,59253.0,75.9064,75.9333,75.9064,75.9064,59253.0
2023-05-31 13:55:00,84.71,84.74,84.71,84.72,21607.0,75.9154,75.9422,75.9154,75.9243,21607.0
2023-05-31 14:00:00,84.72,84.75,84.7,84.74,14281.0,75.9243,75.9512,75.9064,75.9422,14281.0
2023-05-31 14:05:00,84.73,84.74,84.71,84.73,43240.0,75.9333,75.9422,75.9154,75.9333,43240.0
2023-05-31 14:10:00,84.73,84.75,84.71,84.74,12709.0,75.9333,75.9512,75.9154,75.9422,12709.0
2023-05-31 14:15:00,84.75,84.76,84.72,84.75,64374.0,75.9512,75.9602,75.9243,75.9512,64374.0
2023-05-31 14:20:00,84.75,84.76,84.74,84.76,6675.0,75.9512,75.9602,75.9422,75.9602,6675.0
2023-05-31 14:25:00,84.76,84.77,84.75,84.76,24773.0,75.9602,75.9691,75.9512,75.9602,24773.0
2023-05-31 14:30:00,84.76,84.77,84.74,84.75,58854.0,75.9602,75.9691,75.9422,75.9512,58854.0
2023-05-31 14:35:00,84.74,84.76,84.74,84.76,5679.0,75.9422,75.9602,75.9422,75.9602,5679.0
2023-05-31 14:40:00,84.76,84.76,84.73,84.73,19581.0,75.9602,75.9602,75.9333,75.9333,19581.0
2023-05-31 14:45:00,84.73,84.76,84.7,84.7,49041.0,75.9333,75.9602,75.9064,75.9064,49041.0
2023-05-31 14:50:00,84.71,84.72,84.69,84.72,9722.0,75.9154,75.9243,75.8974,75.9243,9722.0
2023-05-31 14:55:00,84.72,84.75,84.71,84.73,9469.0,75.9243,75.9512,75.9154,75.9333,9469.0
2023-05-31 15:00:00,84.73,84.74,84.7,84.71,8436.0,75.9333,75.9422,75.9064,75.9154,8436.0
2023-05-31 15:05:00,84.7,84.74,84.7,84.73,12672.0,75.9064,75.9422,75.9064,75.9333,12672.0
2023-05-31 15:10:00,84.74,84.76,84.74,84.75,12166.0,75.9422,75.9602,75.9422,75.9512,12166.0
2023-05-31 15:15:00,84.75,84.75,84.72,84.73,18935.0,75.9512,75.9512,75.9243,75.9333,18935.0
2023-05-31 15:20:00,84.73,84.73,84.7,84.72,12097.0,75.9333,75.9333,75.9064,75.9243,12097.0
2023-05-31 15:25:00,84.72,84.75,84.71,84.75,9919.0,75.9243,75.9512,75.9154,75.9512,9919.0
2023-05-31 15:30:00,84.75,84.78,84.74,84.78,14144.0,75.9512,75.9781,75.9422,75.9781,14144.0
2023-05-31 15:35:00,84.78,84.8,84.78,84.78,137230.0,75.9781,75.996,75.9781,75.9781,137230.0
2023-05-31 15:40:00,84.79,84.81,84.77,84.81,43175.0,75.9871,76.005,75.9691,76.005,43175.0
2023-05-31 15:45:00,84.81,84.83,84.8,84.82,69052.0,76.005,76.0229,75.996,76.0139,69052.0
2023-05-31 15:50:00,84.82,84.83,84.8,84.81,114572.0,76.0139,76.0229,75.996,76.005,114572.0
2023-05-31 15:55:00,84.81,84.81,84.72,84.77,349210.0,76.005,76.005,75.9243,75.9691,349210.0
2023-06-01 09:30:00,84.5,84.66,84.42,84.65,216476.0,76.0414,76.1853,75.9694,76.1763,216476.0
2023-06-01 09:35:00,84.64,84.66,84.57,84.58,156161.0,76.1673,76.1853,76.1043,76.1133,156161.0
2023-06-01 09:40:00,84.58,84.59,84.42,84.42,155885.0,76.1133,76.1223,75.9694,75.9694,155885.0
2023-06-01 09:45:00,84.42,84.48,84.39,84.45,161959.0,75.9694,76.0234,75.9424,75.9964,161959.0
2023-06-01 09:50:00,84.45,84.52,84.43,84.51,190882.0,75.9964,76.0593,75.9784,76.0504,190882.0
2023-06-01 09:55:00,84.51,84.52,84.45,84.47,186903.0,76.0504,76.0593,75.9964,76.0144,186903.0
2023-06-01 10:00:00,84.48,84.65,84.48,84.55,181330.0,76.0234,76.1763,76.0234,76.0863,181330.0
2023-06-01 10:05:00,84.54,84.54,84.47,84.5,88932.0,76.0773,76.0773,76.0144,76.0414,88932.0
2023-06-01 10:10:00,84.5,84.51,84.46,84.5,135188.0,76.0414,76.0504,76.0054,76.0414,135188.0
2023-06-01 10:15:00,84.5,84.51,84.46,84.48,110805.0,76.0414,76.0504,76.0054,76.0234,110805.0
2023-06-01 10:20:00,84.48,84.51,84.45,84.47,126337.0,76.0234,76.0504,75.9964,76.0144,126337.0
2023-06-01 10:25:00,84.47,84.49,84.44,84.48,66797.0,76.0144,76.0324,75.9874,76.0234,66797.0
2023-06-01 10:30:00,84.48,84.49,84.45,84.48,156305.0,76.0234,76.0324,75.9964,76.0234,156305.0
2023-06-01 10:35:00,84.48,84.48,84.44,84.46,39169.0,76.0234,76.0234,75.9874,76.0054,39169.0
2023-06-01 10:40:00,84.46,84.5,84.45,84.48,53666.0,76.0054,76.0414,75.9964,76.0234,53666.0
2023-06-01 10:45:00,84.48,84.55,84.47,84.55,659691.0,76.0234,76.0863,76.0144,76.0863,659691.0
2023-06-01 10:50:00,84.55,84.57,84.52,84.53,83246.0,76.0863,76.1043,76.0593,76.0683,83246.0
2023-06-01 10:55:00,84.53,84.56,84.52,84.56,39549.0,76.0683,76.0953,76.0593,76.0953,39549.0
2023-06-01 11:00:00,84.56,84.58,84.55,84.58,74311.0,76.0953,76.1133,76.0863,76.1133,74311.0
2023-06-01 11:05:00,84.59,84.59,84.54,84.55,199542.0,76.1223,76.1223,76.0773,76.0863,199542.0
2023-06-01 11:10:00,84.54,84.57,84.52,84.56,72227.0,76.0773,76.1043,76.0593,76.0953,72227.0
2023-06-01 11:15:00,84.56,84.57,84.56,84.56,13184.0,76.0953,76.1043,76.0953,76.0953,13184.0
2023-06-01 11:20:00,84.56,84.57,84.51,84.56,236854.0,76.0953,76.1043,76.0504,76.0953,236854.0
2023-06-01 11:25:00,84.56,84.58,84.55,84.57,21542.0,76.0953,76.1133,76.0863,76.1043,21542.0
2023-06-01 11:30:00,84.57,84.64,84.57,84.64,71387.0,76.1043,76.1673,76.1043,76.1673,71387.0
2023-06-01 11:35:00,84.64,84.65,84.63,84.63,42971.0,76.1673,76.1763,76.1583,76.1583,42971.0
2023-06-01 11:40:00,84.64,84.67,84.62,84.66,57314.0,76.1673,76.1943,76.1493,76.1853,57314.0
2023-06-01 11:45:00,84.67,84.69,84.66,84.67,94728.0,76.1943,76.2123,76.1853,76.1943,94728.0
2023-06-01 11:50:00,84.67,84.69,84.66,84.69,45937.0,76.1943,76.2123,76.1853,76.2123,45937.0
2023-06-01 11:55:00,84.69,84.71,84.68,84.7,25085.0,76.2123,76.2303,76.2033,76.2213,25085.0
2023-06-01 12:00:00,84.7,84.72,84.69,84.7,41248.0,76.2213,76.2393,76.2123,76.2213,41248.0
2023-06-01 12:05:00,84.7,84.71,84.66,84.66,19020.0,76.2213,76.2303,76.1853,76.1853,19020.0
2023-06-01 12:10:00,84.67,84.69,84.66,84.69,28532.0,76.1943,76.2123,76.1853,76.2123,28532.0
2023-06-01 12:15:00,84.69,84.7,84.68,84.7,70875.0,76.2123,76.2213,76.2033,76.2213,70875.0
2023-06-01 12:20:00,84.7,84.7,84.65,84.66,42216.0,76.2213,76.2213,76.1763,76.1853,42216.0
2023-06-01 12:25:00,84.66,84.66,84.65,84.66,37227.0,76.1853,76.1853,76.1763,76.1853,37227.0
2023-06-01 12:30:00,84.66,84.69,84.65,84.67,54658.0,76.1853,76.2123,76.1763,76.1943,54658.0
2023-06-01 12:35:00,84.67,84.67,84.64,84.66,71691.0,76.1943,76.1943,76.1673,76.1853,71691.0
2023-06-01 12:40:00,84.66,84.66,84.64,84.64,53803.0,76.1853,76.1853,76.1673,76.1673,53803.0
2023-06-01 12:45:00,84.64,84.66,84.63,84.64,82143.0,76.1673,76.1853,76.1583,76.1673,82143.0
2023-06-01 12:50:00,84.64,84.67,84.63,84.67,46248.0,76.1673,76.1943,76.1583,76.1943,46248.0
2023-06-01 12:55:00,84.67,84.72,84.66,84.71,164287.0,76.1943,76.2393,76.1853,76.2303,164287.0
2023-06-01 13:00:00,84.72,84.73,84.7,84.72,101748.0,76.2393,76.2483,76.2213,76.2393,101748.0
2023-06-01 13:05:00,84.73,84.76,84.72,84.76,92027.0,76.2483,76.2753,76.2393,76.2753,92027.0
2023-06-01 13:10:00,84.76,84.77,84.74,84.75,153529.0,76.2753,76.2843,76.2573,76.2663,153529.0
2023-06-01 13:15:00,84.75,84.78,84.75,84.78,60973.0,76.2663,76.2933,76.2663,76.2933,60973.0
2023-06-01 13:20:00,84.78,84.82,84.77,84.81,144592.0,76.2933,76.3293,76.2843,76.3203,144592.0
2023-06-01 13:25:00,84.81,84.81,84.79,84.8,19721.0,76.3203,76.3203,76.3023,76.3113,19721.0
2023-06-01 13:30:00,84.8,84.89,84.8,84.87,168320.0,76.3113,76.3923,76.3113,76.3743,168320.0
2023-06-01 13:35:00,84.87,84.88,84.86,84.87,31336.0,76.3743,76.3833,76.3653,76.3743,31336.0
2023-06-01 13:40:00,84.87,84.87,84.82,84.84,193656.0,76.3743,76.3743,76.3293,76.3473,193656.0
2023-06-01 13:45:00,84.84,84.85,84.83,84.84,17945.0,76.3473,76.3563,76.3383,76.3473,17945.0
2023-06-01 13:50:00,84.84,84.86,84.83,84.85,30927.0,76.3473,76.3653,76.3383,76.3563,30927.0
2023-06-01 13:55:00,84.85,84.86,84.82,84.82,41407.0,76.3563,76.3653,76.3293,76.3293,41407.0
2023-06-01 14:00:00,84.82,84.84,84.82,84.84,47620.0,76.3293,76.3473,76.3293,76.3473,47620.0
2023-06-01 14:05:00,84.84,84.86,84.83,84.86,35785.0,76.3473,76.3653,76.3383,76.3653,35785.0
2023-06-01 14:10:00,84.86,84.86,84.81,84.86,424627.0,76.3653,76.3653,76.3203,76.3653,424627.0
2023-06-01 14:15:00,84.86,84.86,84.84,84.84,95461.0,76.3653,76.3653,76.3473,76.3473,95461.0
2023-06-01 14:20:00,84.85,84.85,84.84,84.85,13033.0,76.3563,76.3563,76.3473,76.3563,13033.0
2023-06-01 14:25:00,84.85,84.88,84.84,84.88,123370.0,76.3563,76.3833,76.3473,76.3833,123370.0
2023-06-01 14:30:00,84.88,84.89,84.87,84.88,72130.0,76.3833,76.3923,76.3743,76.3833,72130.0
2023-06-01 14:35:00,84.88,84.88,84.84,84.87,94856.0,76.3833,76.3833,76.3473,76.3743,94856.0
2023-06-01 14:40:00,84.87,84.89,84.86,84.89,17005.0,76.3743,76.3923,76.3653,76.3923,17005.0
2023-06-01 14:45:00,84.89,84.89,84.86,84.87,47999.0,76.3923,76.3923,76.3653,76.3743,47999.0
2023-06-01 14:50:00,84.87,84.87,84.83,84.84,69056.0,76.3743,76.3743,76.3383,76.3473,69056.0
2023-06-01 14:55:00,84.84,84.85,84.82,84.84,118485.0,76.3473,76.3563,76.3293,76.3473,118485.0
2023-06-01 15:00:00,84.84,84.89,84.83,84.89,36069.0,76.3473,76.3923,76.3383,76.3923,36069.0
2023-06-01 15:05:00,84.89,84.89,84.88,84.89,36455.0,76.3923,76.3923,76.3833,76.3923,36455.0
2023-06-01 15:10:00,84.89,84.89,84.87,84.88,43450.0,76.3923,76.3923,76.3743,76.3833,43450.0
2023-06-01 15:15:00,84.88,84.9,84.87,84.87,59738.0,76.3833,76.4013,76.3743,76.3743,59738.0
2023-06-01 15:20:00,84.88,84.9,84.86,84.89,59303.0,76.3833,76.4013,76.3653,76.3923,59303.0
2023-06-01 15:25:00,84.89,84.89,84.86,84.87,85562.0,76.3923,76.3923,76.3653,76.3743,85562.0
2023-06-01 15:30:00,84.86,84.89,84.83,84.85,181463.0,76.3653,76.3923,76.3383,76.3563,181463.0
2023-06-01 15:35:00,84.85,84.88,84.84,84.84,137344.0,76.3563,76.3833,76.3473,76.3473,137344.0
2023-06-01 15:40:00,84.84,84.88,84.83,84.87,363433.0,76.3473,76.3833,76.3383,76.3743,363433.0
2023-06-01 15:45:00,84.87,84.91,84.86,84.91,273938.0,76.3743,76.4103,76.3653,76.4103,273938.0
2023-06-01 15:50:00,84.91,84.94,84.9,84.94,462574.0,76.4103,76.4373,76.4013,76.4373,462574.0
2023-06-01 15:55:00,84.94,84.96,84.9,84.92,690412.0,76.4373,76.4553,76.4013,76.4193,690412.0
2023-06-02 09:30:00,85.07,85.09,84.98,85.08,187344.0,76.5543,76.5723,76.4733,76.5633,187344.0
2023-06-02 09:35:00,85.08,85.11,85.04,85.07,45579.0,76.5633,76.5903,76.5273,76.5543,45579.0
2023-06-02 09:40:00,85.07,85.13,85.05,85.1,95289.0,76.5543,76.6083,76.5363,76.5813,95289.0
2023-06-02 09:45:00,85.11,85.12,85.02,85.03,134616.0,76.5903,76.5993,76.5093,76.5183,134616.0
2023-06-02 09:50:00,85.03,85.06,85.01,85.05,39742.0,76.5183,76.5453,76.5003,76.5363,39742.0
2023-06-02 09:55:00,85.05,85.05,84.97,84.97,60628.0,76.5363,76.5363,76.4643,76.4643,60628.0
2023-06-02 10:00:00,84.98,85.02,84.97,85.02,20577.0,76.4733,76.5093,76.4643,76.5093,20577.0
2023-06-02 10:05:00,85.01,85.02,84.98,84.99,24701.0,76.5003,76.5093,76.4733,76.4823,24701.0
2023-06-02 10:10:00,84.98,85.01,84.96,84.98,45537.0,76.4733,76.5003,76.4553,76.4733,45537.0
2023-06-02 10:15:00,84.98,84.99,84.94,84.95,59517.0,76.4733,76.4823,76.4373,76.4463,59517.0
2023-06-02 10:20:00,84.95,84.95,84.91,84.94,107648.0,76.4463,76.4463,76.4103,76.4373,107648.0
2023-06-02 10:25:00,84.93,84.95,84.91,84.95,29620.0,76.4283,76.4463,76.4103,76.4463,29620.0
2023-06-02 10:30:00,84.95,84.97,84.93,84.94,94925.0,76.4463,76.4643,76.4283,76.4373,94925.0
2023-06-02 10:35:00,84.94,85.0,84.93,84.99,52177.0,76.4373,76.4913,76.4283,76.4823,52177.0
2023-06-02 10:40:00,85.0,85.0,84.96,84.97,61145.0,76.4913,76.4913,76.4553,76.4643,61145.0
2023-06-02 10:45:00,84.97,84.99,84.94,84.98,185694.0,76.4643,76.4823,76.4373,76.4733,185694.0
2023-06-02 10:50:00,84.98,85.02,84.96,85.02,65853.0,76.4733,76.5093,76.4553,76.5093,65853.0
2023-06-02 10:55:00,85.02,85.03,84.98,85.0,41257.0,76.5093,76.5183,76.4733,76.4913,41257.0
2023-06-02 11:00:00,85.01,85.01,84.99,85.0,45568.0,76.5003,76.5003,76.4823,76.4913,45568.0
2023-06-02 11:05:00,85.0,85.0,84.98,84.98,26074.0,76.4913,76.4913,76.4733,76.4733,26074.0
2023-06-02 11:10:00,84.98,84.99,84.97,84.98,34295.0,76.4733,76.4823,76.4643,76.4733,34295.0
2023-06-02 11:15:00,84.99,85.0,84.98,85.0,95560.0,76.4823,76.4913,76.4733,76.4913,95560.0
2023-06-02 11:20:00,85.0,85.01,84.98,85.0,88087.0,76.4913,76.5003,76.4733,76.4913,88087.0
2023-06-02 11:25:00,85.0,85.01,84.99,85.01,46016.0,76.4913,76.5003,76.4823,76.5003,46016.0
2023-06-02 11:30:00,85.01,85.02,84.99,85.02,65401.0,76.5003,76.5093,76.4823,76.5093,65401.0
2023-06-02 11:35:00,85.02,85.05,85.01,85.04,189584.0,76.5093,76.5363,76.5003,76.5273,189584.0
2023-06-02 11:40:00,85.05,85.06,84.99,85.0,40635.0,76.5363,76.5453,76.4823,76.4913,40635.0
2023-06-02 11:45:00,85.01,85.04,84.97,84.98,60963.0,76.5003,76.5273,76.4643,76.4733,60963.0
2023-06-02 11:50:00,84.99,85.01,84.96,85.0,31496.0,76.4823,76.5003,76.4553,76.4913,31496.0
2023-06-02 11:55:00,85.01,85.06,85.0,85.05,57979.0,76.5003,76.5453,76.4913,76.5363,57979.0
2023-06-02 12:00:00,85.05,85.08,85.03,85.08,22343.0,76.5363,76.5633,76.5183,76.5633,22343.0
2023-06-02 12:05:00,85.07,85.09,85.02,85.03,18430.0,76.5543,76.5723,76.5093,76.5183,18430.0
2023-06-02 12:10:00,85.03,85.03,85.0,85.0,18488.0,76.5183,76.5183,76.4913,76.4913,18488.0
2023-06-02 12:15:00,85.01,85.01,84.94,84.97,45586.0,76.5003,76.5003,76.4373,76.4643,45586.0
2023-06-02 12:20:00,84.97,84.97,84.92,84.96,81147.0,76.4643,76.4643,76.4193,76.4553,81147.0
2023-06-02 12:25:00,84.96,84.97,84.93,84.95,9773.0,76.4553,76.4643,76.4283,76.4463,9773.0
2023-06-02 12:30:00,84.95,84.99,84.95,84.98,12466.0,76.4463,76.4823,76.4463,76.4733,12466.0
2023-06-02 12:35:00,84.98,85.01,84.98,85.01,14761.0,76.4733,76.5003,76.4733,76.5003,14761.0
2023-06-02 12:40:00,85.01,85.03,85.0,85.03,13107.0,76.5003,76.5183,76.4913,76.5183,13107.0
2023-06-02 12:45:00,85.03,85.03,85.02,85.02,9497.0,76.5183,76.5183,76.5093,76.5093,9497.0
2023-06-02 12:50:00,85.01,85.02,85.0,85.02,7613.0,76.5003,76.5093,76.4913,76.5093,7613.0
2023-06-02 12:55:00,85.01,85.02,85.0,85.01,14678.0,76.5003,76.5093,76.4913,76.5003,14678.0
2023-06-02 13:00:00,85.01,85.02,85.0,85.02,43563.0,76.5003,76.5093,76.4913,76.5093,43563.0
2023-06-02 13:05:00,85.02,85.03,85.01,85.03,28386.0,76.5093,76.5183,76.5003,76.5183,28386.0
2023-06-02 13:10:00,85.03,85.03,85.02,85.02,12636.0,76.5183,76.5183,76.5093,76.5093,12636.0
2023-06-02 13:15:00,85.02,85.03,85.0,85.03,21196.0,76.5093,76.5183,76.4913,76.5183,21196.0
2023-06-02 13:20:00,85.03,85.03,85.01,85.02,18707.0,76.5183,76.5183,76.5003,76.5093,18707.0
2023-06-02 13:25:00,85.02,85.03,85.01,85.02,7073.0,76.5093,76.5183,76.5003,76.5093,7073.0
2023-06-02 13:30:00,85.02,85.02,84.99,85.0,12727.0,76.5093,76.5093,76.4823,76.4913,12727.0
2023-06-02 13:35:00,85.0,85.01,84.98,85.0,21216.0,76.4913,76.5003,76.4733,76.4913,21216.0
2023-06-02 13:40:00,85.0,85.0,84.97,84.97,13522.0,76.4913,76.4913,76.4643,76.4643,13522.0
2023-06-02 13:45:00,84.98,84.98,84.94,84.95,37972.0,76.4733,76.4733,76.4373,76.4463,37972.0
2023-06-02 13:50:00,84.95,84.95,84.91,84.92,36875.0,76.4463,76.4463,76.4103,76.4193,36875.0
2023-06-02 13:55:00,84.91,84.92,84.9,84.92,21370.0,76.4103,76.4193,76.4013,76.4193,21370.0
2023-06-02 14:00:00,84.92,84.93,84.88,84.9,64801.0,76.4193,76.4283,76.3833,76.4013,64801.0
2023-06-02 14:05:00,84.9,84.9,84.87,84.88,29036.0,76.4013,76.4013,76.3743,76.3833,29036.0
2023-06-02 14:10:00,84.88,84.88,84.85,84.87,15223.0,76.3833,76.3833,76.3563,76.3743,15223.0
2023-06-02 14:15:00,84.87,84.89,84.86,84.89,14919.0,76.3743,76.3923,76.3653,76.3923,14919.0
2023-06-02 14:20:00,84.89,84.89,84.87,84.88,25098.0,76.3923,76.3923,76.3743,76.3833,25098.0
2023-06-02 14:25:00,84.88,84.91,84.88,84.91,13546.0,76.3833,76.4103,76.3833,76.4103,13546.0
2023-06-02 14:30:00,84.9,84.92,84.9,84.92,13160.0,76.4013,76.4193,76.4013,76.4193,13160.0
2023-06-02 14:35:00,84.92,84.94,84.91,84.94,21574.0,76.4193,76.4373,76.4103,76.4373,21574.0
2023-06-02 14:40:00,84.94,84.95,84.93,84.94,15088.0,76.4373,76.4463,76.4283,76.4373,15088.0
2023-06-02 14:45:00,84.94,84.94,84.93,84.94,15614.0,76.4373,76.4373,76.4283,76.4373,15614.0
2023-06-02 14:50:00,84.94,84.94,84.89,84.9,40320.0,76.4373,76.4373,76.3923,76.4013,40320.0
2023-06-02 14:55:00,84.91,84.91,84.89,84.9,27153.0,76.4103,76.4103,76.3923,76.4013,27153.0
2023-06-02 15:00:00,84.9,84.92,84.89,84.92,57335.0,76.4013,76.4193,76.3923,76.4193,57335.0
2023-06-02 15:05:00,84.92,84.94,84.91,84.91,31380.0,76.4193,76.4373,76.4103,76.4103,31380.0
2023-06-02 15:10:00,84.92,84.93,84.91,84.92,13951.0,76.4193,76.4283,76.4103,76.4193,13951.0
2023-06-02 15:15:00,84.92,84.94,84.91,84.93,10907.0,76.4193,76.4373,76.4103,76.4283,10907.0
2023-06-02 15:20:00,84.92,84.93,84.92,84.92,20199.0,76.4193,76.4283,76.4193,76.4193,20199.0
2023-06-02 15:25:00,84.92,84.93,84.92,84.92,29778.0,76.4193,76.4283,76.4193,76.4193,29778.0
2023-06-02 15:30:00,84.92,84.93,84.89,84.89,97508.0,76.4193,76.4283,76.3923,76.3923,97508.0
2023-06-02 15:35:00,84.9,84.91,84.89,84.91,61345.0,76.4013,76.4103,76.3923,76.4103,61345.0
2023-06-02 15:40:00,84.91,84.91,84.89,84.9,111643.0,76.4103,76.4103,76.3923,76.4013,111643.0
2023-06-02 15:45:00,84.9,84.91,84.89,84.9,85428.0,76.4013,76.4103,76.3923,76.4013,85428.0
2023-06-02 15:50:00,84.89,84.9,84.85,84.86,153865.0,76.3923,76.4013,76.3563,76.3653,153865.0
2023-06-02 15:55:00,84.86,84.86,84.81,84.84,429817.0,76.3653,76.3653,76.3203,76.3473,429817.0
2023-06-05 09:30:00,84.91,84.94,84.81,84.84,62100.0,76.4103,76.4373,76.3203,76.3473,62100.0
2023-06-05 09:35:00,84.84,84.88,84.82,84.83,112899.0,76.3473,76.3833,76.3293,76.3383,112899.0
2023-06-05 09:40:00,84.84,84.88,84.83,84.83,19778.0,76.3473,76.3833,76.3383,76.3383,19778.0
2023-06-05 09:45:00,84.83,84.88,84.83,84.85,50115.0,76.3383,76.3833,76.3383,76.3563,50115.0
2023-06-05 09:50:00,84.84,84.87,84.81,84.84,25352.0,76.3473,76.3743,76.3203,76.3473,25352.0
2023-06-05 09:55:00,84.84,84.84,84.77,84.8,44067.0,76.3473,76.3473,76.2843,76.3113,44067.0
2023-06-05 10:00:00,84.8,85.13,84.8,85.09,234789.0,76.3113,76.6083,76.3113,76.5723,234789.0
2023-06-05 10:05:00,85.1,85.13,85.03,85.03,124042.0,76.5813,76.6083,76.5183,76.5183,124042.0
2023-06-05 10:10:00,85.04,85.09,85.04,85.09,44374.0,76.5273,76.5723,76.5273,76.5723,44374.0
2023-06-05 10:15:00,85.09,85.11,85.04,85.05,116100.0,76.5723,76.5903,76.5273,76.5363,116100.0
2023-06-05 10:20:00,85.05,85.08,85.0,85.01,65997.0,76.5363,76.5633,76.4913,76.5003,65997.0
2023-06-05 10:25:00,85.01,85.05,85.0,85.04,93591.0,76.5003,76.5363,76.4913,76.5273,93591.0
2023-06-05 10:30:00,85.02,85.02,84.95,84.97,47163.0,76.5093,76.5093,76.4463,76.4643,47163.0
2023-06-05 10:35:00,84.97,85.03,84.97,85.02,47624.0,76.4643,76.5183,76.4643,76.5093,47624.0
2023-06-05 10:40:00,85.01,85.02,84.97,84.97,16843.0,76.5003,76.5093,76.4643,76.4643,16843.0
2023-06-05 10:45:00,84.96,84.99,84.94,84.95,25600.0,76.4553,76.4823,76.4373,76.4463,25600.0
2023-06-05 10:50:00,84.95,85.0,84.94,84.97,54225.0,76.4463,76.4913,76.4373,76.4643,54225.0
2023-06-05 10:55:00,84.98,84.98,84.93,84.95,16159.0,76.4733,76.4733,76.4283,76.4463,16159.0
2023-06-05 11:00:00,84.95,84.96,84.93,84.93,43904.0,76.4463,76.4553,76.4283,76.4283,43904.0
2023-06-05 11:05:00,84.93,84.97,84.93,84.97,63312.0,76.4283,76.4643,76.4283,76.4643,63312.0
2023-06-05 11:10:00,84.96,84.98,84.96,84.97,53012.0,76.4553,76.4733,76.4553,76.4643,53012.0
2023-06-05 11:15:00,84.97,85.01,84.96,85.0,66840.0,76.4643,76.5003,76.4553,76.4913,66840.0
2023-06-05 11:20:00,85.01,85.02,85.0,85.01,20503.0,76.5003,76.5093,76.4913,76.5003,20503.0
2023-06-05 11:25:00,85.02,85.02,85.01,85.01,41671.0,76.5093,76.5093,76.5003,76.5003,41671.0
2023-06-05 11:30:00,85.01,85.04,85.01,85.04,29885.0,76.5003,76.5273,76.5003,76.5273,29885.0
2023-06-05 11:35:00,85.04,85.05,85.0,85.01,22121.0,76.5273,76.5363,76.4913,76.5003,22121.0
2023-06-05 11:40:00,85.0,85.03,85.0,85.03,54644.0,76.4913,76.5183,76.4913,76.5183,54644.0
2023-06-05 11:45:00,85.02,85.05,85.02,85.03,17967.0,76.5093,76.5363,76.5093,76.5183,17967.0
2023-06-05 11:50:00,85.04,85.04,85.02,85.02,15049.0,76.5273,76.5273,76.5093,76.5093,15049.0
2023-06-05 11:55:00,85.02,85.03,85.02,85.03,15493.0,76.5093,76.5183,76.5093,76.5183,15493.0
2023-06-05 12:00:00,85.04,85.05,85.02,85.02,184754.0,76.5273,76.5363,76.5093,76.5093,184754.0
2023-06-05 12:05:00,85.01,85.04,85.01,85.03,23034.0,76.5003,76.5273,76.5003,76.5183,23034.0
2023-06-05 12:10:00,85.03,85.04,85.01,85.03,61821.0,76.5183,76.5273,76.5003,76.5183,61821.0
2023-06-05 12:15:00,85.02,85.03,85.02,85.02,13951.0,76.5093,76.5183,76.5093,76.5093,13951.0
2023-06-05 12:20:00,85.02,85.03,84.97,84.98,22941.0,76.5093,76.5183,76.4643,76.4733,22941.0
2023-06-05 12:25:00,84.98,84.98,84.94,84.95,17798.0,76.4733,76.4733,76.4373,76.4463,17798.0
2023-06-05 12:30:00,84.95,84.96,84.94,84.94,22912.0,76.4463,76.4553,76.4373,76.4373,22912.0
2023-06-05 12:35:00,84.93,84.94,84.93,84.94,7945.0,76.4283,76.4373,76.4283,76.4373,7945.0
2023-06-05 12:40:00,84.93,84.94,84.91,84.91,20347.0,76.4283,76.4373,76.4103,76.4103,20347.0
2023-06-05 12:45:00,84.91,84.92,84.9,84.9,29939.0,76.4103,76.4193,76.4013,76.4013,29939.0
2023-06-05 12:50:00,84.91,84.91,84.9,84.9,15070.0,76.4103,76.4103,76.4013,76.4013,15070.0
2023-06-05 12:55:00,84.91,84.95,84.9,84.94,35362.0,76.4103,76.4463,76.4013,76.4373,35362.0
2023-06-05 13:00:00,84.95,84.97,84.94,84.95,100149.0,76.4463,76.4643,76.4373,76.4463,100149.0
2023-06-05 13:05:00,84.95,84.97,84.93,84.95,87982.0,76.4463,76.4643,76.4283,76.4463,87982.0
2023-06-05 13:10:00,84.95,84.96,84.95,84.95,42630.0,76.4463,76.4553,76.4463,76.4463,42630.0
2023-06-05 13:15:00,84.95,84.96,84.94,84.95,38100.0,76.4463,76.4553,76.4373,76.4463,38100.0
2023-06-05 13:20:00,84.94,84.97,84.94,84.97,19916.0,76.4373,76.4643,76.4373,76.4643,19916.0
2023-06-05 13:25:00,84.96,84.97,84.95,84.95,22112.0,76.4553,76.4643,76.4463,76.4463,22112.0
2023-06-05 13:30:00,84.95,84.98,84.95,84.98,16332.0,76.4463,76.4733,76.4463,76.4733,16332.0
2023-06-05 13:35:00,84.98,85.0,84.97,84.99,13941.0,76.4733,76.4913,76.4643,76.4823,13941.0
2023-06-05 13:40:00,84.98,85.01,84.98,84.99,54616.0,76.4733,76.5003,76.4733,76.4823,54616.0
2023-06-05 13:45:00,85.0,85.01,84.99,85.0,47207.0,76.4913,76.5003,76.4823,76.4913,47207.0
2023-06-05 13:50:00,85.0,85.01,84.97,84.98,31891.0,76.4913,76.5003,76.4643,76.4733,31891.0
2023-06-05 13:55:00,84.98,85.02,84.98,85.02,12684.0,76.4733,76.5093,76.4733,76.5093,12684.0
2023-06-05 14:00:00,85.01,85.02,84.99,85.01,26101.0,76.5003,76.5093,76.4823,76.5003,26101.0
2023-06-05 14:05:00,85.01,85.01,84.99,85.0,22904.0,76.5003,76.5003,76.4823,76.4913,22904.0
2023-06-05 14:10:00,84.99,85.01,84.97,84.98,20864.0,76.4823,76.5003,76.4643,76.4733,20864.0
2023-06-05 14:15:00,84.98,85.02,84.98,85.02,24704.0,76.4733,76.5093,76.4733,76.5093,24704.0
2023-06-05 14:20:00,85.02,85.03,85.01,85.03,8632.0,76.5093,76.5183,76.5003,76.5183,8632.0
2023-06-05 14:25:00,85.02,85.06,85.02,85.06,38144.0,76.5093,76.5453,76.5093,76.5453,38144.0
2023-06-05 14:30:00,85.06,85.06,85.03,85.04,39787.0,76.5453,76.5453,76.5183,76.5273,39787.0
2023-06-05 14:35:00,85.04,85.04,85.02,85.03,21152.0,76.5273,76.5273,76.5093,76.5183,21152.0
2023-06-05 14:40:00,85.03,85.08,85.03,85.08,31544.0,76.5183,76.5633,76.5183,76.5633,31544.0
2023-06-05 14:45:00,85.07,85.08,85.05,85.06,68960.0,76.5543,76.5633,76.5363,76.5453,68960.0
2023-06-05 14:50:00,85.06,85.08,85.05,85.08,87930.0,76.5453,76.5633,76.5363,76.5633,87930.0
2023-06-05 14:55:00,85.09,85.11,85.08,85.1,31822.0,76.5723,76.5903,76.5633,76.5813,31822.0
2023-06-05 15:00:00,85.11,85.12,85.06,85.08,48047.0,76.5903,76.5993,76.5453,76.5633,48047.0
2023-06-05 15:05:00,85.08,85.1,85.08,85.08,34310.0,76.5633,76.5813,76.5633,76.5633,34310.0
2023-06-05 15:10:00,85.07,85.13,85.07,85.12,18870.0,76.5543,76.6083,76.5543,76.5993,18870.0
2023-06-05 15:15:00,85.11,85.14,85.1,85.13,36064.0,76.5903,76.6173,76.5813,76.6083,36064.0
2023-06-05 15:20:00,85.13,85.16,85.13,85.14,70860.0,76.6083,76.6353,76.6083,76.6173,70860.0
2023-06-05 15:25:00,85.14,85.14,85.12,85.13,21327.0,76.6173,76.6173,76.5993,76.6083,21327.0
2023-06-05 15:30:00,85.13,85.15,85.1,85.13,297065.0,76.6083,76.6263,76.5813,76.6083,297065.0
2023-06-05 15:35:00,85.13,85.16,85.12,85.16,43022.0,76.6083,76.6353,76.5993,76.6353,43022.0
2023-06-05 15:40:00,85.16,85.16,85.13,85.14,118739.0,76.6353,76.6353,76.6083,76.6173,118739.0
2023-06-05 15:45:00,85.14,85.15,85.11,85.12,120117.0,76.6173,76.6263,76.5903,76.5993,120117.0
2023-06-05 15:50:00,85.12,85.15,85.12,85.14,185429.0,76.5993,76.6263,76.5993,76.6173,185429.0
2023-06-05 15:55:00,85.15,85.15,85.12,85.13,386009.0,76.6263,76.6263,76.5993,76.6083,386009.0
2023-06-06 09:30:00,85.04,85.04,84.93,85.0,248769.0,76.5273,76.5273,76.4283,76.4913,248769.0
2023-06-06 09:35:00,84.99,85.0,84.88,84.89,101044.0,76.4823,76.4913,76.3833,76.3923,101044.0
2023-06-06 09:40:00,84.89,84.93,84.87,84.92,40647.0,76.3923,76.4283,76.3743,76.4193,40647.0
2023-06-06 09:45:00,84.92,84.93,84.84,84.87,41955.0,76.4193,76.4283,76.3473,76.3743,41955.0
2023-06-06 09:50:00,84.87,84.88,84.85,84.88,95045.0,76.3743,76.3833,76.3563,76.3833,95045.0
2023-06-06 09:55:00,84.87,84.88,84.85,84.87,34616.0,76.3743,76.3833,76.3563,76.3743,34616.0
2023-06-06 10:00:00,84.87,84.93,84.86,84.92,25011.0,76.3743,76.4283,76.3653,76.4193,25011.0
2023-06-06 10:05:00,84.92,84.95,84.92,84.94,7092.0,76.4193,76.4463,76.4193,76.4373,7092.0
2023-06-06 10:10:00,84.94,84.94,84.89,84.9,69944.0,76.4373,76.4373,76.3923,76.4013,69944.0
2023-06-06 10:15:00,84.9,84.93,84.89,84.93,10537.0,76.4013,76.4283,76.3923,76.4283,10537.0
2023-06-06 10:20:00,84.93,84.93,84.91,84.93,3863.0,76.4283,76.4283,76.4103,76.4283,3863.0
2023-06-06 10:25:00,84.93,84.98,84.93,84.97,24852.0,76.4283,76.4733,76.4283,76.4643,24852.0
2023-06-06 10:30:00,84.98,85.0,84.97,84.98,41075.0,76.4733,76.4913,76.4643,76.4733,41075.0
2023-06-06 10:35:00,84.98,84.99,84.97,84.99,17549.0,76.4733,76.4823,76.4643,76.4823,17549.0
2023-06-06 10:40:00,84.99,85.01,84.99,85.01,8980.0,76.4823,76.5003,76.4823,76.5003,8980.0
2023-06-06 10:45:00,85.02,85.07,85.01,85.05,23015.0,76.5093,76.5543,76.5003,76.5363,23015.0
2023-06-06 10:50:00,85.05,85.05,85.01,85.02,7177.0,76.5363,76.5363,76.5003,76.5093,7177.0
2023-06-06 10:55:00,85.01,85.02,85.0,85.02,27417.0,76.5003,76.5093,76.4913,76.5093,27417.0
2023-06-06 11:00:00,85.02,85.02,84.95,84.98,163523.0,76.5093,76.5093,76.4463,76.4733,163523.0
2023-06-06 11:05:00,84.98,85.06,84.97,85.06,46676.0,76.4733,76.5453,76.4643,76.5453,46676.0
2023-06-06 11:10:00,85.06,85.06,85.02,85.03,32313.0,76.5453,76.5453,76.5093,76.5183,32313.0
2023-06-06 11:15:00,85.03,85.09,85.03,85.09,10552.0,76.5183,76.5723,76.5183,76.5723,10552.0
2023-06-06 11:20:00,85.09,85.1,85.05,85.08,41518.0,76.5723,76.5813,76.5363,76.5633,41518.0
2023-06-06 11:25:00,85.09,85.11,85.08,85.1,30578.0,76.5723,76.5903,76.5633,76.5813,30578.0
2023-06-06 11:30:00,85.1,85.13,85.1,85.12,19952.0,76.5813,76.6083,76.5813,76.5993,19952.0
2023-06-06 11:35:00,85.13,85.16,85.12,85.14,55541.0,76.6083,76.6353,76.5993,76.6173,55541.0
2023-06-06 11:40:00,85.14,85.16,85.14,85.16,10688.0,76.6173,76.6353,76.6173,76.6353,10688.0
2023-06-06 11:45:00,85.16,85.18,85.16,85.17,13437.0,76.6353,76.6533,76.6353,76.6443,13437.0
2023-06-06 11:50:00,85.17,85.24,85.16,85.23,225958.0,76.6443,76.7073,76.6353,76.6983,225958.0
2023-06-06 11:55:00,85.23,85.24,85.19,85.2,48365.0,76.6983,76.7073,76.6623,76.6713,48365.0
2023-06-06 12:00:00,85.2,85.2,85.17,85.17,115596.0,76.6713,76.6713,76.6443,76.6443,115596.0
2023-06-06 12:05:00,85.18,85.21,85.17,85.2,39962.0,76.6533,76.6803,76.6443,76.6713,39962.0
2023-06-06 12:10:00,85.2,85.2,85.17,85.17,6789.0,76.6713,76.6713,76.6443,76.6443,6789.0
2023-06-06 12:15:00,85.17,85.18,85.15,85.17,16163.0,76.6443,76.6533,76.6263,76.6443,16163.0
2023-06-06 12:20:00,85.17,85.19,85.16,85.16,16975.0,76.6443,76.6623,76.6353,76.6353,16975.0
2023-06-06 12:25:00,85.16,85.18,85.16,85.18,8716.0,76.6353,76.6533,76.6353,76.6533,8716.0
2023-06-06 12:30:00,85.18,85.19,85.17,85.17,5772.0,76.6533,76.6623,76.6443,76.6443,5772.0
2023-06-06 12:35:00,85.17,85.18,85.16,85.18,7435.0,76.6443,76.6533,76.6353,76.6533,7435.0
2023-06-06 12:40:00,85.18,85.19,85.16,85.18,13048.0,76.6533,76.6623,76.6353,76.6533,13048.0
2023-06-06 12:45:00,85.17,85.19,85.17,85.17,12266.0,76.6443,76.6623,76.6443,76.6443,12266.0
2023-06-06 12:50:00,85.17,85.18,85.16,85.17,17210.0,76.6443,76.6533,76.6353,76.6443,17210.0
2023-06-06 12:55:00,85.16,85.18,85.16,85.17,16883.0,76.6353,76.6533,76.6353,76.6443,16883.0
2023-06-06 13:00:00,85.18,85.19,85.15,85.16,7428.0,76.6533,76.6623,76.6263,76.6353,7428.0
2023-06-06 13:05:00,85.16,85.16,85.13,85.15,57803.0,76.6353,76.6353,76.6083,76.6263,57803.0
2023-06-06 13:10:00,85.15,85.2,85.14,85.2,11389.0,76.6263,76.6713,76.6173,76.6713,11389.0
2023-06-06 13:15:00,85.2,85.2,85.15,85.17,6984.0,76.6713,76.6713,76.6263,76.6443,6984.0
2023-06-06 13:20:00,85.17,85.18,85.16,85.17,6393.0,76.6443,76.6533,76.6353,76.6443,6393.0
2023-06-06 13:25:00,85.17,85.18,85.16,85.18,9296.0,76.6443,76.6533,76.6353,76.6533,9296.0
2023-06-06 13:30:00,85.18,85.21,85.17,85.2,13713.0,76.6533,76.6803,76.6443,76.6713,13713.0
2023-06-06 13:35:00,85.2,85.21,85.18,85.19,3167.0,76.6713,76.6803,76.6533,76.6623,3167.0
2023-06-06 13:40:00,85.19,85.24,85.19,85.21,216503.0,76.6623,76.7073,76.6623,76.6803,216503.0
2023-06-06 13:45:00,85.22,85.23,85.2,85.21,7624.0,76.6893,76.6983,76.6713,76.6803,7624.0
2023-06-06 13:50:00,85.21,85.23,85.2,85.23,6499.0,76.6803,76.6983,76.6713,76.6983,6499.0
2023-06-06 13:55:00,85.23,85.23,85.21,85.21,22781.0,76.6983,76.6983,76.6803,76.6803,22781.0
2023-06-06 14:00:00,85.2,85.21,85.18,85.2,78732.0,76.6713,76.6803,76.6533,76.6713,78732.0
2023-06-06 14:05:00,85.2,85.21,85.2,85.2,25642.0,76.6713,76.6803,76.6713,76.6713,25642.0
2023-06-06 14:10:00,85.21,85.21,85.2,85.2,17427.0,76.6803,76.6803,76.6713,76.6713,17427.0
2023-06-06 14:15:00,85.2,85.22,85.19,85.21,60693.0,76.6713,76.6893,76.6623,76.6803,60693.0
2023-06-06 14:20:00,85.2,85.21,85.19,85.2,34708.0,76.6713,76.6803,76.6623,76.6713,34708.0
2023-06-06 14:25:00,85.2,85.23,85.2,85.23,12988.0,76.6713,76.6983,76.6713,76.6983,12988.0
2023-06-06 14:30:00,85.23,85.24,85.21,85.22,24570.0,76.6983,76.7073,76.6803,76.6893,24570.0
2023-06-06 14:35:00,85.22,85.24,85.21,85.21,85430.0,76.6893,76.7073,76.6803,76.6803,85430.0
2023-06-06 14:40:00,85.21,85.22,85.2,85.22,10788.0,76.6803,76.6893,76.6713,76.6893,10788.0
2023-06-06 14:45:00,85.21,85.24,85.21,85.23,9364.0,76.6803,76.7073,76.6803,76.6983,9364.0
2023-06-06 14:50:00,85.23,85.24,85.22,85.23,6971.0,76.6983,76.7073,76.6893,76.6983,6971.0
2023-06-06 14:55:00,85.22,85.24,85.22,85.23,6704.0,76.6893,76.7073,76.6893,76.6983,6704.0
2023-06-06 15:00:00,85.24,85.26,85.24,85.26,7495.0,76.7073,76.7253,76.7073,76.7253,7495.0
2023-06-06 15:05:00,85.26,85.27,85.25,85.27,17379.0,76.7253,76.7343,76.7163,76.7343,17379.0
2023-06-06 15:10:00,85.27,85.28,85.26,85.28,16725.0,76.7343,76.7433,76.7253,76.7433,16725.0
2023-06-06 15:15:00,85.28,85.28,85.27,85.28,4593.0,76.7433,76.7433,76.7343,76.7433,4593.0
2023-06-06 15:20:00,85.28,85.29,85.27,85.29,35127.0,76.7433,76.7523,76.7343,76.7523,35127.0
2023-06-06 15:25:00,85.29,85.29,85.28,85.28,9470.0,76.7523,76.7523,76.7433,76.7433,9470.0
2023-06-06 15:30:00,85.29,85.29,85.27,85.28,18173.0,76.7523,76.7523,76.7343,76.7433,18173.0
2023-06-06 15:35:00,85.27,85.28,85.25,85.27,73737.0,76.7343,76.7433,76.7163,76.7343,73737.0
2023-06-06 15:40:00,85.27,85.29,85.27,85.28,35944.0,76.7343,76.7523,76.7343,76.7433,35944.0
2023-06-06 15:45:00,85.29,85.31,85.28,85.29,133351.0,76.7523,76.7703,76.7433,76.7523,133351.0
2023-06-06 15:50:00,85.29,85.32,85.29,85.31,157144.0,76.7523,76.7793,76.7523,76.7703,157144.0
2023-06-06 15:55:00,85.31,85.33,85.25,85.25,195214.0,76.7703,76.7883,76.7163,76.7163,195214.0
2023-06-07 09:30:00,85.22,85.27,85.17,85.27,33372.0,76.6893,76.7343,76.6443,76.7343,33372.0
2023-06-07 09:35:00,85.26,85.29,85.25,85.25,14216.0,76.7253,76.7523,76.7163,76.7163,14216.0
2023-06-07 09:40:00,85.23,85.31,85.23,85.31,30203.0,76.6983,76.7703,76.6983,76.7703,30203.0
2023-06-07 09:45:00,85.3,85.34,85.3,85.32,7471.0,76.7613,76.7973,76.7613,76.7793,7471.0
2023-06-07 09:50:00,85.32,85.32,85.26,85.28,89832.0,76.7793,76.7793,76.7253,76.7433,89832.0
2023-06-07 09:55:00,85.31,85.32,85.3,85.31,26163.0,76.7703,76.7793,76.7613,76.7703,26163.0
2023-06-07 10:00:00,85.3,85.3,85.18,85.22,142932.0,76.7613,76.7613,76.6533,76.6893,142932.0
2023-06-07 10:05:00,85.21,85.26,85.2,85.2,130393.0,76.6803,76.7253,76.6713,76.6713,130393.0
2023-06-07 10:10:00,85.2,85.21,85.14,85.17,25974.0,76.6713,76.6803,76.6173,76.6443,25974.0
2023-06-07 10:15:00,85.16,85.18,85.13,85.17,103731.0,76.6353,76.6533,76.6083,76.6443,103731.0
2023-06-07 10:20:00,85.17,85.18,85.09,85.09,65362.0,76.6443,76.6533,76.5723,76.5723,65362.0
2023-06-07 10:25:00,85.09,85.1,85.06,85.08,90163.0,76.5723,76.5813,76.5453,76.5633,90163.0
2023-06-07 10:30:00,85.09,85.1,85.03,85.03,121040.0,76.5723,76.5813,76.5183,76.5183,121040.0
2023-06-07 10:35:00,85.03,85.05,85.0,85.03,33033.0,76.5183,76.5363,76.4913,76.5183,33033.0
2023-06-07 10:40:00,85.04,85.06,85.02,85.06,17331.0,76.5273,76.5453,76.5093,76.5453,17331.0
2023-06-07 10:45:00,85.06,85.06,85.02,85.03,27296.0,76.5453,76.5453,76.5093,76.5183,27296.0
2023-06-07 10:50:00,85.03,85.03,85.0,85.01,10466.0,76.5183,76.5183,76.4913,76.5003,10466.0
2023-06-07 10:55:00,85.0,85.02,84.99,85.0,30312.0,76.4913,76.5093,76.4823,76.4913,30312.0
2023-06-07 11:00:00,85.0,85.03,84.99,85.02,16281.0,76.4913,76.5183,76.4823,76.5093,16281.0
2023-06-07 11:05:00,85.03,85.03,84.99,85.01,10565.0,76.5183,76.5183,76.4823,76.5003,10565.0
2023-06-07 11:10:00,85.02,85.05,85.0,85.05,34416.0,76.5093,76.5363,76.4913,76.5363,34416.0
2023-06-07 11:15:00,85.05,85.05,85.03,85.03,35639.0,76.5363,76.5363,76.5183,76.5183,35639.0
2023-06-07 11:20:00,85.03,85.04,84.99,84.99,114327.0,76.5183,76.5273,76.4823,76.4823,114327.0
2023-06-07 11:25:00,84.99,85.0,84.95,84.99,39154.0,76.4823,76.4913,76.4463,76.4823,39154.0
2023-06-07 11:30:00,85.0,85.0,84.97,85.0,41546.0,76.4913,76.4913,76.4643,76.4913,41546.0
2023-06-07 11:35:00,85.0,85.01,84.99,85.0,52002.0,76.4913,76.5003,76.4823,76.4913,52002.0
2023-06-07 11:40:00,85.0,85.02,84.99,85.01,97947.0,76.4913,76.5093,76.4823,76.5003,97947.0
2023-06-07 11:45:00,85.01,85.03,85.0,85.01,62261.0,76.5003,76.5183,76.4913,76.5003,62261.0
2023-06-07 11:50:00,85.01,85.01,84.94,84.95,147415.0,76.5003,76.5003,76.4373,76.4463,147415.0
2023-06-07 11:55:00,84.94,84.95,84.89,84.89,91251.0,76.4373,76.4463,76.3923,76.3923,91251.0
2023-06-07 12:00:00,84.9,84.92,84.88,84.88,109594.0,76.4013,76.4193,76.3833,76.3833,109594.0
2023-06-07 12:05:00,84.89,84.91,84.87,84.91,14351.0,76.3923,76.4103,76.3743,76.4103,14351.0
2023-06-07 12:10:00,84.92,84.92,84.91,84.91,23133.0,76.4193,76.4193,76.4103,76.4103,23133.0
2023-06-07 12:15:00,84.92,84.92,84.88,84.89,32938.0,76.4193,76.4193,76.3833,76.3923,32938.0
2023-06-07 12:20:00,84.89,84.93,84.88,84.92,13128.0,76.3923,76.4283,76.3833,76.4193,13128.0
2023-06-07 12:25:00,84.93,84.93,84.89,84.9,16117.0,76.4283,76.4283,76.3923,76.4013,16117.0
2023-06-07 12:30:00,84.91,84.92,84.89,84.92,13671.0,76.4103,76.4193,76.3923,76.4193,13671.0
2023-06-07 12:35:00,84.92,84.92,84.87,84.88,9009.0,76.4193,76.4193,76.3743,76.3833,9009.0
2023-06-07 12:40:00,84.87,84.91,84.87,84.9,39344.0,76.3743,76.4103,76.3743,76.4013,39344.0
2023-06-07 12:45:00,84.9,84.91,84.87,84.88,27239.0,76.4013,76.4103,76.3743,76.3833,27239.0
2023-06-07 12:50:00,84.87,84.88,84.83,84.83,46345.0,76.3743,76.3833,76.3383,76.3383,46345.0
2023-06-07 12:55:00,84.84,84.85,84.82,84.85,17145.0,76.3473,76.3563,76.3293,76.3563,17145.0
2023-06-07 13:00:00,84.84,84.85,84.8,84.8,19645.0,76.3473,76.3563,76.3113,76.3113,19645.0
2023-06-07 13:05:00,84.81,84.84,84.8,84.84,12118.0,76.3203,76.3473,76.3113,76.3473,12118.0
2023-06-07 13:10:00,84.84,84.86,84.79,84.82,21144.0,76.3473,76.3653,76.3023,76.3293,21144.0
2023-06-07 13:15:00,84.82,84.85,84.82,84.83,42941.0,76.3293,76.3563,76.3293,76.3383,42941.0
2023-06-07 13:20:00,84.84,84.85,84.83,84.84,31728.0,76.3473,76.3563,76.3383,76.3473,31728.0
2023-06-07 13:25:00,84.84,84.88,84.84,84.86,37101.0,76.3473,76.3833,76.3473,76.3653,37101.0
2023-06-07 13:30:00,84.86,84.86,84.82,84.86,31738.0,76.3653,76.3653,76.3293,76.3653,31738.0
2023-06-07 13:35:00,84.86,84.89,84.85,84.87,44898.0,76.3653,76.3923,76.3563,76.3743,44898.0
2023-06-07 13:40:00,84.87,84.89,84.86,84.89,33656.0,76.3743,76.3923,76.3653,76.3923,33656.0
2023-06-07 13:45:00,84.89,84.89,84.85,84.86,13428.0,76.3923,76.3923,76.3563,76.3653,13428.0
2023-06-07 13:50:00,84.86,84.86,84.85,84.86,9145.0,76.3653,76.3653,76.3563,76.3653,9145.0
2023-06-07 13:55:00,84.86,84.89,84.85,84.88,10127.0,76.3653,76.3923,76.3563,76.3833,10127.0
2023-06-07 14:00:00,84.88,84.89,84.85,84.86,80874.0,76.3833,76.3923,76.3563,76.3653,80874.0
2023-06-07 14:05:00,84.86,84.86,84.84,84.85,34423.0,76.3653,76.3653,76.3473,76.3563,34423.0
2023-06-07 14:10:00,84.86,84.89,84.84,84.89,5555.0,76.3653,76.3923,76.3473,76.3923,5555.0
2023-06-07 14:15:00,84.89,84.89,84.86,84.87,12107.0,76.3923,76.3923,76.3653,76.3743,12107.0
2023-06-07 14:20:00,84.87,84.88,84.86,84.88,20327.0,76.3743,76.3833,76.3653,76.3833,20327.0
2023-06-07 14:25:00,84.88,84.88,84.86,84.87,79281.0,76.3833,76.3833,76.3653,76.3743,79281.0
2023-06-07 14:30:00,84.88,84.88,84.85,84.86,10589.0,76.3833,76.3833,76.3563,76.3653,10589.0
2023-06-07 14:35:00,84.85,84.86,84.83,84.85,12904.0,76.3563,76.3653,76.3383,76.3563,12904.0
2023-06-07 14:40:00,84.85,84.86,84.84,84.86,7207.0,76.3563,76.3653,76.3473,76.3653,7207.0
2023-06-07 14:45:00,84.86,84.88,84.86,84.87,46317.0,76.3653,76.3833,76.3653,76.3743,46317.0
2023-06-07 14:50:00,84.88,84.89,84.86,84.88,19193.0,76.3833,76.3923,76.3653,76.3833,19193.0
2023-06-07 14:55:00,84.88,84.88,84.86,84.86,45723.0,76.3833,76.3833,76.3653,76.3653,45723.0
2023-06-07 15:00:00,84.87,84.9,84.87,84.9,11497.0,76.3743,76.4013,76.3743,76.4013,11497.0
2023-06-07 15:05:00,84.89,84.89,84.87,84.87,13515.0,76.3923,76.3923,76.3743,76.3743,13515.0
2023-06-07 15:10:00,84.88,84.89,84.87,84.89,7159.0,76.3833,76.3923,76.3743,76.3923,7159.0
2023-06-07 15:15:00,84.89,84.89,84.86,84.87,26141.0,76.3923,76.3923,76.3653,76.3743,26141.0
2023-06-07 15:20:00,84.87,84.88,84.86,84.86,41885.0,76.3743,76.3833,76.3653,76.3653,41885.0
2023-06-07 15:25:00,84.86,84.87,84.84,84.85,62345.0,76.3653,76.3743,76.3473,76.3563,62345.0
2023-06-07 15:30:00,84.85,84.88,84.85,84.86,13613.0,76.3563,76.3833,76.3563,76.3653,13613.0
2023-06-07 15:35:00,84.86,84.86,84.83,84.84,19336.0,76.3653,76.3653,76.3383,76.3473,19336.0
2023-06-07 15:40:00,84.83,84.84,84.82,84.83,22663.0,76.3383,76.3473,76.3293,76.3383,22663.0
2023-06-07 15:45:00,84.83,84.84,84.81,84.82,83884.0,76.3383,76.3473,76.3203,76.3293,83884.0
2023-06-07 15:50:00,84.83,84.84,84.79,84.81,195067.0,76.3383,76.3473,76.3023,76.3203,195067.0
2023-06-07 15:55:00,84.8,84.81,84.78,84.79,202464.0,76.3113,76.3203,76.2933,76.3023,202464.0
2023-06-08 09:30:00,84.81,84.96,84.79,84.96,70388.0,76.3203,76.4553,76.3023,76.4553,70388.0
2023-06-08 09:35:00,84.95,84.97,84.89,84.92,38721.0,76.4463,76.4643,76.3923,76.4193,38721.0
2023-06-08 09:40:00,84.92,84.98,84.92,84.95,52826.0,76.4193,76.4733,76.4193,76.4463,52826.0
2023-06-08 09:45:00,84.96,85.0,84.94,84.98,155115.0,76.4553,76.4913,76.4373,76.4733,155115.0
2023-06-08 09:50:00,84.98,85.01,84.94,84.95,72991.0,76.4733,76.5003,76.4373,76.4463,72991.0
2023-06-08 09:55:00,84.95,84.98,84.94,84.96,23378.0,76.4463,76.4733,76.4373,76.4553,23378.0
2023-06-08 10:00:00,84.95,85.0,84.95,84.99,34626.0,76.4463,76.4913,76.4463,76.4823,34626.0
2023-06-08 10:05:00,84.99,85.0,84.95,84.96,55601.0,76.4823,76.4913,76.4463,76.4553,55601.0
2023-06-08 10:10:00,84.95,85.02,84.95,85.0,43955.0,76.4463,76.5093,76.4463,76.4913,43955.0
2023-06-08 10:15:00,85.01,85.01,84.95,84.98,76642.0,76.5003,76.5003,76.4463,76.4733,76642.0
2023-06-08 10:20:00,84.98,84.99,84.96,84.98,37581.0,76.4733,76.4823,76.4553,76.4733,37581.0
2023-06-08 10:25:00,84.98,84.99,84.96,84.98,78908.0,76.4733,76.4823,76.4553,76.4733,78908.0
2023-06-08 10:30:00,84.98,85.03,84.98,85.01,52592.0,76.4733,76.5183,76.4733,76.5003,52592.0
2023-06-08 10:35:00,85.02,85.05,85.02,85.04,36986.0,76.5093,76.5363,76.5093,76.5273,36986.0
2023-06-08 10:40:00,85.04,85.08,85.04,85.08,89304.0,76.5273,76.5633,76.5273,76.5633,89304.0
2023-06-08 10:45:00,85.08,85.09,85.06,85.08,81726.0,76.5633,76.5723,76.5453,76.5633,81726.0
2023-06-08 10:50:00,85.08,85.11,85.07,85.1,163204.0,76.5633,76.5903,76.5543,76.5813,163204.0
2023-06-08 10:55:00,85.1,85.1,85.09,85.09,69894.0,76.5813,76.5813,76.5723,76.5723,69894.0
2023-06-08 11:00:00,85.09,85.13,85.09,85.12,52252.0,76.5723,76.6083,76.5723,76.5993,52252.0
2023-06-08 11:05:00,85.13,85.13,85.1,85.12,102970.0,76.6083,76.6083,76.5813,76.5993,102970.0
2023-06-08 11:10:00,85.12,85.14,85.07,85.08,242675.0,76.5993,76.6173,76.5543,76.5633,242675.0
2023-06-08 11:15:00,85.09,85.11,85.07,85.09,81975.0,76.5723,76.5903,76.5543,76.5723,81975.0
2023-06-08 11:20:00,85.09,85.1,85.07,85.08,137923.0,76.5723,76.5813,76.5543,76.5633,137923.0
2023-06-08 11:25:00,85.08,85.12,85.07,85.12,30515.0,76.5633,76.5993,76.5543,76.5993,30515.0
2023-06-08 11:30:00,85.11,85.13,85.11,85.12,99316.0,76.5903,76.6083,76.5903,76.5993,99316.0
2023-06-08 11:35:00,85.13,85.14,85.11,85.14,116680.0,76.6083,76.6173,76.5903,76.6173,116680.0
2023-06-08 11:40:00,85.14,85.15,85.12,85.12,26254.0,76.6173,76.6263,76.5993,76.5993,26254.0
2023-06-08 11:45:00,85.12,85.14,85.11,85.14,49923.0,76.5993,76.6173,76.5903,76.6173,49923.0
2023-06-08 11:50:00,85.14,85.21,85.14,85.21,15460.0,76.6173,76.6803,76.6173,76.6803,15460.0
2023-06-08 11:55:00,85.21,85.21,85.17,85.19,13906.0,76.6803,76.6803,76.6443,76.6623,13906.0
2023-06-08 12:00:00,85.2,85.2,85.18,85.2,5580.0,76.6713,76.6713,76.6533,76.6713,5580.0
2023-06-08 12:05:00,85.2,85.2,85.15,85.16,15569.0,76.6713,76.6713,76.6263,76.6353,15569.0
2023-06-08 12:10:00,85.16,85.16,85.14,85.14,44850.0,76.6353,76.6353,76.6173,76.6173,44850.0
2023-06-08 12:15:00,85.14,85.16,85.14,85.16,9970.0,76.6173,76.6353,76.6173,76.6353,9970.0
2023-06-08 12:20:00,85.16,85.19,85.16,85.17,5462.0,76.6353,76.6623,76.6353,76.6443,5462.0
2023-06-08 12:25:00,85.17,85.17,85.15,85.16,13162.0,76.6443,76.6443,76.6263,76.6353,13162.0
2023-06-08 12:30:00,85.15,85.17,85.15,85.16,34788.0,76.6263,76.6443,76.6263,76.6353,34788.0
2023-06-08 12:35:00,85.16,85.16,85.15,85.16,16793.0,76.6353,76.6353,76.6263,76.6353,16793.0
2023-06-08 12:40:00,85.15,85.16,85.14,85.15,5327.0,76.6263,76.6353,76.6173,76.6263,5327.0
2023-06-08 12:45:00,85.15,85.16,85.13,85.13,56911.0,76.6263,76.6353,76.6083,76.6083,56911.0
2023-06-08 12:50:00,85.14,85.14,85.1,85.12,48665.0,76.6173,76.6173,76.5813,76.5993,48665.0
2023-06-08 12:55:00,85.13,85.14,85.12,85.14,2826.0,76.6083,76.6173,76.5993,76.6173,2826.0
2023-06-08 13:00:00,85.13,85.15,85.12,85.14,14974.0,76.6083,76.6263,76.5993,76.6173,14974.0
2023-06-08 13:05:00,85.14,85.14,85.13,85.14,4030.0,76.6173,76.6173,76.6083,76.6173,4030.0
2023-06-08 13:10:00,85.15,85.15,85.13,85.15,8471.0,76.6263,76.6263,76.6083,76.6263,8471.0
2023-06-08 13:15:00,85.15,85.16,85.14,85.15,15144.0,76.6263,76.6353,76.6173,76.6263,15144.0
2023-06-08 13:20:00,85.15,85.16,85.14,85.15,9123.0,76.6263,76.6353,76.6173,76.6263,9123.0
2023-06-08 13:25:00,85.15,85.15,85.14,85.14,4225.0,76.6263,76.6263,76.6173,76.6173,4225.0
2023-06-08 13:30:00,85.15,85.15,85.14,85.14,4477.0,76.6263,76.6263,76.6173,76.6173,4477.0
2023-06-08 13:35:00,85.14,85.15,85.13,85.15,48982.0,76.6173,76.6263,76.6083,76.6263,48982.0
2023-06-08 13:40:00,85.14,85.16,85.14,85.16,10176.0,76.6173,76.6353,76.6173,76.6353,10176.0
2023-06-08 13:45:00,85.16,85.17,85.16,85.17,4572.0,76.6353,76.6443,76.6353,76.6443,4572.0
2023-06-08 13:50:00,85.17,85.21,85.16,85.19,66551.0,76.6443,76.6803,76.6353,76.6623,66551.0
2023-06-08 13:55:00,85.18,85.2,85.18,85.19,4636.0,76.6533,76.6713,76.6533,76.6623,4636.0
2023-06-08 14:00:00,85.2,85.21,85.19,85.2,5351.0,76.6713,76.6803,76.6623,76.6713,5351.0
2023-06-08 14:05:00,85.2,85.23,85.2,85.22,13429.0,76.6713,76.6983,76.6713,76.6893,13429.0
2023-06-08 14:10:00,85.22,85.23,85.21,85.23,4766.0,76.6893,76.6983,76.6803,76.6983,4766.0
2023-06-08 14:15:00,85.23,85.24,85.21,85.22,21978.0,76.6983,76.7073,76.6803,76.6893,21978.0
2023-06-08 14:20:00,85.21,85.22,85.2,85.2,5723.0,76.6803,76.6893,76.6713,76.6713,5723.0
2023-06-08 14:25:00,85.2,85.21,85.19,85.2,15692.0,76.6713,76.6803,76.6623,76.6713,15692.0
2023-06-08 14:30:00,85.2,85.21,85.19,85.19,23376.0,76.6713,76.6803,76.6623,76.6623,23376.0
2023-06-08 14:35:00,85.2,85.22,85.19,85.21,21619.0,76.6713,76.6893,76.6623,76.6803,21619.0
2023-06-08 14:40:00,85.22,85.23,85.21,85.21,49433.0,76.6893,76.6983,76.6803,76.6803,49433.0
2023-06-08 14:45:00,85.22,85.22,85.21,85.22,4788.0,76.6893,76.6893,76.6803,76.6893,4788.0
2023-06-08 14:50:00,85.22,85.23,85.21,85.23,35224.0,76.6893,76.6983,76.6803,76.6983,35224.0
2023-06-08 14:55:00,85.23,85.23,85.21,85.21,29081.0,76.6983,76.6983,76.6803,76.6803,29081.0
2023-06-08 15:00:00,85.21,85.23,85.21,85.23,12540.0,76.6803,76.6983,76.6803,76.6983,12540.0
2023-06-08 15:05:00,85.22,85.23,85.18,85.21,103094.0,76.6893,76.6983,76.6533,76.6803,103094.0
2023-06-08 15:10:00,85.21,85.22,85.2,85.22,29827.0,76.6803,76.6893,76.6713,76.6893,29827.0
2023-06-08 15:15:00,85.22,85.22,85.18,85.19,44356.0,76.6893,76.6893,76.6533,76.6623,44356.0
2023-06-08 15:20:00,85.18,85.19,85.18,85.18,35268.0,76.6533,76.6623,76.6533,76.6533,35268.0
2023-06-08 15:25:00,85.18,85.19,85.15,85.16,46119.0,76.6533,76.6623,76.6263,76.6353,46119.0
2023-06-08 15:30:00,85.17,85.19,85.15,85.19,37669.0,76.6443,76.6623,76.6263,76.6623,37669.0
2023-06-08 15:35:00,85.2,85.2,85.17,85.19,37981.0,76.6713,76.6713,76.6443,76.6623,37981.0
2023-06-08 15:40:00,85.19,85.24,85.18,85.23,28566.0,76.6623,76.7073,76.6533,76.6983,28566.0
2023-06-08 15:45:00,85.23,85.25,85.21,85.25,78539.0,76.6983,76.7163,76.6803,76.7163,78539.0
2023-06-08 15:50:00,85.25,85.28,85.25,85.28,243717.0,76.7163,76.7433,76.7163,76.7433,243717.0
2023-06-08 15:55:00,85.28,85.28,85.24,85.24,179797.0,76.7433,76.7433,76.7073,76.7073,179797.0
2023-06-09 09:30:00,85.13,85.15,85.09,85.11,57090.0,76.6083,76.6263,76.5723,76.5903,57090.0
2023-06-09 09:35:00,85.13,85.16,85.09,85.1,23262.0,76.6083,76.6353,76.5723,76.5813,23262.0
2023-06-09 09:40:00,85.11,85.17,85.1,85.17,211202.0,76.5903,76.6443,76.5813,76.6443,211202.0
2023-06-09 09:45:00,85.17,85.2,85.14,85.19,213958.0,76.6443,76.6713,76.6173,76.6623,213958.0
2023-06-09 09:50:00,85.2,85.2,85.12,85.14,157636.0,76.6713,76.6713,76.5993,76.6173,157636.0
2023-06-09 09:55:00,85.13,85.16,85.13,85.14,28244.0,76.6083,76.6353,76.6083,76.6173,28244.0
2023-06-09 10:00:00,85.13,85.15,85.12,85.15,34604.0,76.6083,76.6263,76.5993,76.6263,34604.0
2023-06-09 10:05:00,85.15,85.2,85.15,85.2,30781.0,76.6263,76.6713,76.6263,76.6713,30781.0
2023-06-09 10:10:00,85.2,85.22,85.16,85.22,34696.0,76.6713,76.6893,76.6353,76.6893,34696.0
2023-06-09 10:15:00,85.22,85.23,85.21,85.21,21462.0,76.6893,76.6983,76.6803,76.6803,21462.0
2023-06-09 10:20:00,85.22,85.24,85.21,85.23,4492.0,76.6893,76.7073,76.6803,76.6983,4492.0
2023-06-09 10:25:00,85.23,85.27,85.22,85.25,41913.0,76.6983,76.7343,76.6893,76.7163,41913.0
2023-06-09 10:30:00,85.25,85.25,85.23,85.23,8626.0,76.7163,76.7163,76.6983,76.6983,8626.0
2023-06-09 10:35:00,85.22,85.23,85.21,85.22,66494.0,76.6893,76.6983,76.6803,76.6893,66494.0
2023-06-09 10:40:00,85.21,85.22,85.18,85.19,14517.0,76.6803,76.6893,76.6533,76.6623,14517.0
2023-06-09 10:45:00,85.2,85.23,85.2,85.2,12797.0,76.6713,76.6983,76.6713,76.6713,12797.0
2023-06-09 10:50:00,85.2,85.22,85.19,85.22,13762.0,76.6713,76.6893,76.6623,76.6893,13762.0
2023-06-09 10:55:00,85.22,85.24,85.22,85.23,129492.0,76.6893,76.7073,76.6893,76.6983,129492.0
2023-06-09 11:00:00,85.22,85.25,85.22,85.25,56431.0,76.6893,76.7163,76.6893,76.7163,56431.0
2023-06-09 11:05:00,85.25,85.3,85.24,85.3,16938.0,76.7163,76.7613,76.7073,76.7613,16938.0
2023-06-09 11:10:00,85.3,85.31,85.29,85.29,11476.0,76.7613,76.7703,76.7523,76.7523,11476.0
2023-06-09 11:15:00,85.3,85.3,85.27,85.28,11178.0,76.7613,76.7613,76.7343,76.7433,11178.0
2023-06-09 11:20:00,85.28,85.28,85.25,85.25,42050.0,76.7433,76.7433,76.7163,76.7163,42050.0
2023-06-09 11:25:00,85.25,85.26,85.19,85.19,36033.0,76.7163,76.7253,76.6623,76.6623,36033.0
2023-06-09 11:30:00,85.19,85.21,85.19,85.2,7149.0,76.6623,76.6803,76.6623,76.6713,7149.0
2023-06-09 11:35:00,85.2,85.21,85.19,85.2,34557.0,76.6713,76.6803,76.6623,76.6713,34557.0
2023-06-09 11:40:00,85.19,85.21,85.17,85.2,8910.0,76.6623,76.6803,76.6443,76.6713,8910.0
2023-06-09 11:45:00,85.2,85.21,85.19,85.19,45331.0,76.6713,76.6803,76.6623,76.6623,45331.0
2023-06-09 11:50:00,85.2,85.22,85.19,85.22,9407.0,76.6713,76.6893,76.6623,76.6893,9407.0
2023-06-09 11:55:00,85.22,85.23,85.21,85.22,6641.0,76.6893,76.6983,76.6803,76.6893,6641.0
2023-06-09 12:00:00,85.22,85.22,85.18,85.21,17236.0,76.6893,76.6893,76.6533,76.6803,17236.0
2023-06-09 12:05:00,85.2,85.21,85.19,85.19,5431.0,76.6713,76.6803,76.6623,76.6623,5431.0
2023-06-09 12:10:00,85.19,85.21,85.17,85.17,73723.0,76.6623,76.6803,76.6443,76.6443,73723.0
2023-06-09 12:15:00,85.17,85.18,85.16,85.16,103946.0,76.6443,76.6533,76.6353,76.6353,103946.0
2023-06-09 12:20:00,85.16,85.17,85.16,85.17,34310.0,76.6353,76.6443,76.6353,76.6443,34310.0
2023-06-09 12:25:00,85.17,85.2,85.16,85.2,410805.0,76.6443,76.6713,76.6353,76.6713,410805.0
2023-06-09 12:30:00,85.2,85.21,85.19,85.2,9941.0,76.6713,76.6803,76.6623,76.6713,9941.0
2023-06-09 12:35:00,85.2,85.21,85.19,85.2,4468.0,76.6713,76.6803,76.6623,76.6713,4468.0
2023-06-09 12:40:00,85.2,85.22,85.19,85.21,16401.0,76.6713,76.6893,76.6623,76.6803,16401.0
2023-06-09 12:45:00,85.2,85.21,85.18,85.2,14216.0,76.6713,76.6803,76.6533,76.6713,14216.0
2023-06-09 12:50:00,85.2,85.24,85.2,85.23,12044.0,76.6713,76.7073,76.6713,76.6983,12044.0
2023-06-09 12:55:00,85.23,85.24,85.22,85.23,3814.0,76.6983,76.7073,76.6893,76.6983,3814.0
2023-06-09 13:00:00,85.24,85.27,85.23,85.27,19101.0,76.7073,76.7343,76.6983,76.7343,19101.0
2023-06-09 13:05:00,85.28,85.29,85.28,85.28,6097.0,76.7433,76.7523,76.7433,76.7433,6097.0
2023-06-09 13:10:00,85.28,85.29,85.28,85.29,6843.0,76.7433,76.7523,76.7433,76.7523,6843.0
2023-06-09 13:15:00,85.3,85.31,85.29,85.29,9137.0,76.7613,76.7703,76.7523,76.7523,9137.0
2023-06-09 13:20:00,85.29,85.31,85.29,85.31,4628.0,76.7523,76.7703,76.7523,76.7703,4628.0
2023-06-09 13:25:00,85.31,85.32,85.3,85.3,14441.0,76.7703,76.7793,76.7613,76.7613,14441.0
2023-06-09 13:30:00,85.3,85.31,85.29,85.31,7726.0,76.7613,76.7703,76.7523,76.7703,7726.0
2023-06-09 13:35:00,85.31,85.32,85.3,85.31,15615.0,76.7703,76.7793,76.7613,76.7703,15615.0
2023-06-09 13:40:00,85.31,85.32,85.31,85.31,6615.0,76.7703,76.7793,76.7703,76.7703,6615.0
2023-06-09 13:45:00,85.31,85.32,85.3,85.31,13540.0,76.7703,76.7793,76.7613,76.7703,13540.0
2023-06-09 13:50:00,85.31,85.33,85.3,85.32,19907.0,76.7703,76.7883,76.7613,76.7793,19907.0
2023-06-09 13:55:00,85.33,85.34,85.32,85.32,7580.0,76.7883,76.7973,76.7793,76.7793,7580.0
2023-06-09 14:00:00,85.33,85.34,85.32,85.33,6850.0,76.7883,76.7973,76.7793,76.7883,6850.0
2023-06-09 14:05:00,85.32,85.33,85.32,85.33,6249.0,76.7793,76.7883,76.7793,76.7883,6249.0
2023-06-09 14:10:00,85.32,85.33,85.32,85.33,9633.0,76.7793,76.7883,76.7793,76.7883,9633.0
2023-06-09 14:15:00,85.32,85.33,85.31,85.32,7219.0,76.7793,76.7883,76.7703,76.7793,7219.0
2023-06-09 14:20:00,85.31,85.32,85.3,85.31,8206.0,76.7703,76.7793,76.7613,76.7703,8206.0
2023-06-09 14:25:00,85.31,85.31,85.29,85.3,5705.0,76.7703,76.7703,76.7523,76.7613,5705.0
2023-06-09 14:30:00,85.3,85.31,85.29,85.3,15183.0,76.7613,76.7703,76.7523,76.7613,15183.0
2023-06-09 14:35:00,85.29,85.3,85.28,85.29,41152.0,76.7523,76.7613,76.7433,76.7523,41152.0
2023-06-09 14:40:00,85.28,85.29,85.28,85.29,6722.0,76.7433,76.7523,76.7433,76.7523,6722.0
2023-06-09 14:45:00,85.29,85.29,85.24,85.24,33782.0,76.7523,76.7523,76.7073,76.7073,33782.0
2023-06-09 14:50:00,85.25,85.25,85.21,85.22,7845.0,76.7163,76.7163,76.6803,76.6893,7845.0
2023-06-09 14:55:00,85.21,85.25,85.2,85.25,15673.0,76.6803,76.7163,76.6713,76.7163,15673.0
2023-06-09 15:00:00,85.25,85.26,85.24,85.26,27038.0,76.7163,76.7253,76.7073,76.7253,27038.0
2023-06-09 15:05:00,85.26,85.26,85.24,85.24,25595.0,76.7253,76.7253,76.7073,76.7073,25595.0
2023-06-09 15:10:00,85.24,85.24,85.23,85.23,9515.0,76.7073,76.7073,76.6983,76.6983,9515.0
2023-06-09 15:15:00,85.23,85.25,85.23,85.25,10736.0,76.6983,76.7163,76.6983,76.7163,10736.0
2023-06-09 15:20:00,85.24,85.26,85.24,85.25,14729.0,76.7073,76.7253,76.7073,76.7163,14729.0
2023-06-09 15:25:00,85.25,85.25,85.23,85.23,14511.0,76.7163,76.7163,76.6983,76.6983,14511.0
2023-06-09 15:30:00,85.23,85.24,85.21,85.21,36665.0,76.6983,76.7073,76.6803,76.6803,36665.0
2023-06-09 15:35:00,85.21,85.22,85.2,85.21,80575.0,76.6803,76.6893,76.6713,76.6803,80575.0
2023-06-09 15:40:00,85.21,85.23,85.2,85.22,47445.0,76.6803,76.6983,76.6713,76.6893,47445.0
2023-06-09 15:45:00,85.22,85.22,85.19,85.2,64355.0,76.6893,76.6893,76.6623,76.6713,64355.0
2023-06-09 15:50:00,85.2,85.2,85.17,85.17,78818.0,76.6713,76.6713,76.6443,76.6443,78818.0
2023-06-09 15:55:00,85.17,85.18,85.15,85.16,340138.0,76.6443,76.6533,76.6263,76.6353,340138.0
2023-06-12 09:30:00,85.47,85.47,85.36,85.39,175640.0,76.9143,76.9143,76.8153,76.8423,175640.0
2023-06-12 09:35:00,85.39,85.4,85.34,85.38,22209.0,76.8423,76.8513,76.7973,76.8333,22209.0
2023-06-12 09:40:00,85.38,85.4,85.34,85.35,29029.0,76.8333,76.8513,76.7973,76.8063,29029.0
2023-06-12 09:45:00,85.35,85.36,85.29,85.3,21539.0,76.8063,76.8153,76.7523,76.7613,21539.0
2023-06-12 09:50:00,85.29,85.3,85.25,85.28,16441.0,76.7523,76.7613,76.7163,76.7433,16441.0
2023-06-12 09:55:00,85.28,85.29,85.22,85.24,43216.0,76.7433,76.7523,76.6893,76.7073,43216.0
2023-06-12 10:00:00,85.24,85.29,85.24,85.28,30722.0,76.7073,76.7523,76.7073,76.7433,30722.0
2023-06-12 10:05:00,85.29,85.29,85.24,85.26,47134.0,76.7523,76.7523,76.7073,76.7253,47134.0
2023-06-12 10:10:00,85.25,85.29,85.25,85.27,22608.0,76.7163,76.7523,76.7163,76.7343,22608.0
2023-06-12 10:15:00,85.29,85.3,85.25,85.26,15899.0,76.7523,76.7613,76.7163,76.7253,15899.0
2023-06-12 10:20:00,85.25,85.3,85.25,85.3,15516.0,76.7163,76.7613,76.7163,76.7613,15516.0
2023-06-12 10:25:00,85.3,85.3,85.25,85.25,32381.0,76.7613,76.7613,76.7163,76.7163,32381.0
2023-06-12 10:30:00,85.25,85.31,85.25,85.29,19399.0,76.7163,76.7703,76.7163,76.7523,19399.0
2023-06-12 10:35:00,85.28,85.3,85.27,85.27,19895.0,76.7433,76.7613,76.7343,76.7343,19895.0
2023-06-12 10:40:00,85.27,85.31,85.27,85.31,28741.0,76.7343,76.7703,76.7343,76.7703,28741.0
2023-06-12 10:45:00,85.32,85.37,85.31,85.37,94608.0,76.7793,76.8243,76.7703,76.8243,94608.0
2023-06-12 10:50:00,85.36,85.36,85.31,85.33,29072.0,76.8153,76.8153,76.7703,76.7883,29072.0
2023-06-12 10:55:00,85.33,85.33,85.29,85.3,35298.0,76.7883,76.7883,76.7523,76.7613,35298.0
2023-06-12 11:00:00,85.3,85.33,85.29,85.31,27409.0,76.7613,76.7883,76.7523,76.7703,27409.0
2023-06-12 11:05:00,85.29,85.34,85.28,85.33,10446.0,76.7523,76.7973,76.7433,76.7883,10446.0
2023-06-12 11:10:00,85.34,85.35,85.31,85.33,43283.0,76.7973,76.8063,76.7703,76.7883,43283.0
2023-06-12 11:15:00,85.33,85.37,85.31,85.33,31114.0,76.7883,76.8243,76.7703,76.7883,31114.0
2023-06-12 11:20:00,85.34,85.35,85.31,85.31,24917.0,76.7973,76.8063,76.7703,76.7703,24917.0
2023-06-12 11:25:00,85.31,85.34,85.31,85.34,8687.0,76.7703,76.7973,76.7703,76.7973,8687.0
2023-06-12 11:30:00,85.34,85.37,85.31,85.37,149580.0,76.7973,76.8243,76.7703,76.8243,149580.0
2023-06-12 11:35:00,85.37,85.4,85.37,85.39,86751.0,76.8243,76.8513,76.8243,76.8423,86751.0
2023-06-12 11:40:00,85.39,85.41,85.38,85.41,39796.0,76.8423,76.8603,76.8333,76.8603,39796.0
2023-06-12 11:45:00,85.41,85.41,85.36,85.38,66186.0,76.8603,76.8603,76.8153,76.8333,66186.0
2023-06-12 11:50:00,85.38,85.4,85.36,85.39,47524.0,76.8333,76.8513,76.8153,76.8423,47524.0
2023-06-12 11:55:00,85.38,85.39,85.37,85.39,24400.0,76.8333,76.8423,76.8243,76.8423,24400.0
2023-06-12 12:00:00,85.39,85.39,85.37,85.37,46459.0,76.8423,76.8423,76.8243,76.8243,46459.0
2023-06-12 12:05:00,85.38,85.4,85.38,85.4,28301.0,76.8333,76.8513,76.8333,76.8513,28301.0
2023-06-12 12:10:00,85.4,85.4,85.37,85.39,14595.0,76.8513,76.8513,76.8243,76.8423,14595.0
2023-06-12 12:15:00,85.39,85.4,85.38,85.4,23340.0,76.8423,76.8513,76.8333,76.8513,23340.0
2023-06-12 12:20:00,85.39,85.44,85.37,85.44,172264.0,76.8423,76.8873,76.8243,76.8873,172264.0
2023-06-12 12:25:00,85.43,85.43,85.4,85.41,29071.0,76.8783,76.8783,76.8513,76.8603,29071.0
2023-06-12 12:30:00,85.41,85.43,85.4,85.43,99000.0,76.8603,76.8783,76.8513,76.8783,99000.0
2023-06-12 12:35:00,85.43,85.46,85.42,85.46,55863.0,76.8783,76.9053,76.8693,76.9053,55863.0
2023-06-12 12:40:00,85.46,85.47,85.44,85.44,43036.0,76.9053,76.9143,76.8873,76.8873,43036.0
2023-06-12 12:45:00,85.45,85.48,85.44,85.46,69921.0,76.8963,76.9233,76.8873,76.9053,69921.0
2023-06-12 12:50:00,85.47,85.48,85.46,85.46,31048.0,76.9143,76.9233,76.9053,76.9053,31048.0
2023-06-12 12:55:00,85.46,85.46,85.44,85.45,17348.0,76.9053,76.9053,76.8873,76.8963,17348.0
2023-06-12 13:00:00,85.45,85.48,85.4,85.41,191943.0,76.8963,76.9233,76.8513,76.8603,191943.0
2023-06-12 13:05:00,85.41,85.46,85.41,85.45,102547.0,76.8603,76.9053,76.8603,76.8963,102547.0
2023-06-12 13:10:00,85.46,85.49,85.46,85.48,48387.0,76.9053,76.9322,76.9053,76.9233,48387.0
2023-06-12 13:15:00,85.48,85.51,85.48,85.5,35460.0,76.9233,76.9502,76.9233,76.9412,35460.0
2023-06-12 13:20:00,85.51,85.51,85.46,85.48,18590.0,76.9502,76.9502,76.9053,76.9233,18590.0
2023-06-12 13:25:00,85.48,85.51,85.48,85.48,68901.0,76.9233,76.9502,76.9233,76.9233,68901.0
2023-06-12 13:30:00,85.48,85.5,85.46,85.48,137883.0,76.9233,76.9412,76.9053,76.9233,137883.0
2023-06-12 13:35:00,85.48,85.49,85.48,85.48,58581.0,76.9233,76.9322,76.9233,76.9233,58581.0
2023-06-12 13:40:00,85.48,85.49,85.48,85.49,47976.0,76.9233,76.9322,76.9233,76.9322,47976.0
2023-06-12 13:45:00,85.49,85.49,85.48,85.49,14831.0,76.9322,76.9322,76.9233,76.9322,14831.0
2023-06-12 13:50:00,85.48,85.52,85.48,85.51,71699.0,76.9233,76.9592,76.9233,76.9502,71699.0
2023-06-12 13:55:00,85.51,85.53,85.5,85.53,40736.0,76.9502,76.9682,76.9412,76.9682,40736.0
2023-06-12 14:00:00,85.53,85.53,85.51,85.53,40842.0,76.9682,76.9682,76.9502,76.9682,40842.0
2023-06-12 14:05:00,85.53,85.54,85.5,85.53,67034.0,76.9682,76.9772,76.9412,76.9682,67034.0
2023-06-12 14:10:00,85.52,85.54,85.52,85.52,33397.0,76.9592,76.9772,76.9592,76.9592,33397.0
2023-06-12 14:15:00,85.53,85.53,85.51,85.51,20175.0,76.9682,76.9682,76.9502,76.9502,20175.0
2023-06-12 14:20:00,85.52,85.52,85.51,85.52,23550.0,76.9592,76.9592,76.9502,76.9592,23550.0
2023-06-12 14:25:00,85.52,85.52,85.51,85.52,31699.0,76.9592,76.9592,76.9502,76.9592,31699.0
2023-06-12 14:30:00,85.52,85.52,85.51,85.52,25102.0,76.9592,76.9592,76.9502,76.9592,25102.0
2023-06-12 14:35:00,85.52,85.53,85.51,85.53,8516.0,76.9592,76.9682,76.9502,76.9682,8516.0
2023-06-12 14:40:00,85.53,85.53,85.52,85.53,7794.0,76.9682,76.9682,76.9592,76.9682,7794.0
2023-06-12 14:45:00,85.53,85.54,85.52,85.53,35017.0,76.9682,76.9772,76.9592,76.9682,35017.0
2023-06-12 14:50:00,85.54,85.54,85.53,85.53,11586.0,76.9772,76.9772,76.9682,76.9682,11586.0
2023-06-12 14:55:00,85.54,85.55,85.53,85.55,24871.0,76.9772,76.9862,76.9682,76.9862,24871.0
2023-06-12 15:00:00,85.55,85.57,85.54,85.56,26632.0,76.9862,77.0042,76.9772,76.9952,26632.0
2023-06-12 15:05:00,85.56,85.59,85.56,85.58,44440.0,76.9952,77.0222,76.9952,77.0132,44440.0
2023-06-12 15:10:00,85.59,85.59,85.56,85.56,17521.0,77.0222,77.0222,76.9952,76.9952,17521.0
2023-06-12 15:15:00,85.56,85.59,85.56,85.56,30793.0,76.9952,77.0222,76.9952,76.9952,30793.0
2023-06-12 15:20:00,85.56,85.59,85.56,85.59,56772.0,76.9952,77.0222,76.9952,77.0222,56772.0
2023-06-12 15:25:00,85.59,85.62,85.59,85.62,34228.0,77.0222,77.0492,77.0222,77.0492,34228.0
2023-06-12 15:30:00,85.61,85.62,85.58,85.59,89405.0,77.0402,77.0492,77.0132,77.0222,89405.0
2023-06-12 15:35:00,85.6,85.6,85.58,85.59,52848.0,77.0312,77.0312,77.0132,77.0222,52848.0
2023-06-12 15:40:00,85.6,85.6,85.58,85.59,145197.0,77.0312,77.0312,77.0132,77.0222,145197.0
2023-06-12 15:45:00,85.59,85.62,85.58,85.62,101092.0,77.0222,77.0492,77.0132,77.0492,101092.0
2023-06-12 15:50:00,85.62,85.66,85.61,85.65,211830.0,77.0492,77.0852,77.0402,77.0762,211830.0
2023-06-12 15:55:00,85.65,85.68,85.61,85.61,335677.0,77.0762,77.1032,77.0402,77.0402,335677.0
2023-06-13 09:30:00,85.72,85.88,85.72,85.88,45200.0,77.1392,77.2832,77.1392,77.2832,45200.0
2023-06-13 09:35:00,85.88,85.91,85.8,85.85,104723.0,77.2832,77.3102,77.2112,77.2562,104723.0
2023-06-13 09:40:00,85.84,85.85,85.76,85.77,167522.0,77.2472,77.2562,77.1752,77.1842,167522.0
2023-06-13 09:45:00,85.77,85.77,85.68,85.71,28734.0,77.1842,77.1842,77.1032,77.1302,28734.0
2023-06-13 09:50:00,85.71,85.71,85.63,85.64,15829.0,77.1302,77.1302,77.0582,77.0672,15829.0
2023-06-13 09:55:00,85.66,85.67,85.58,85.59,34422.0,77.0852,77.0942,77.0132,77.0222,34422.0
2023-06-13 10:00:00,85.59,85.59,85.56,85.58,27997.0,77.0222,77.0222,76.9952,77.0132,27997.0
2023-06-13 10:05:00,85.56,85.59,85.53,85.53,42995.0,76.9952,77.0222,76.9682,76.9682,42995.0
2023-06-13 10:10:00,85.54,85.54,85.47,85.47,28783.0,76.9772,76.9772,76.9143,76.9143,28783.0
2023-06-13 10:15:00,85.48,85.55,85.48,85.55,13176.0,76.9233,76.9862,76.9233,76.9862,13176.0
2023-06-13 10:20:00,85.56,85.62,85.55,85.6,9648.0,76.9952,77.0492,76.9862,77.0312,9648.0
2023-06-13 10:25:00,85.61,85.67,85.6,85.65,74056.0,77.0402,77.0942,77.0312,77.0762,74056.0
2023-06-13 10:30:00,85.66,85.66,85.58,85.58,23726.0,77.0852,77.0852,77.0132,77.0132,23726.0
2023-06-13 10:35:00,85.58,85.61,85.57,85.59,12004.0,77.0132,77.0402,77.0042,77.0222,12004.0
2023-06-13 10:40:00,85.59,85.61,85.56,85.6,22567.0,77.0222,77.0402,76.9952,77.0312,22567.0
2023-06-13 10:45:00,85.6,85.64,85.6,85.63,6123.0,77.0312,77.0672,77.0312,77.0582,6123.0
2023-06-13 10:50:00,85.65,85.66,85.61,85.62,8940.0,77.0762,77.0852,77.0402,77.0492,8940.0
2023-06-13 10:55:00,85.61,85.63,85.59,85.62,44695.0,77.0402,77.0582,77.0222,77.0492,44695.0
2023-06-13 11:00:00,85.61,85.62,85.58,85.61,9445.0,77.0402,77.0492,77.0132,77.0402,9445.0
2023-06-13 11:05:00,85.59,85.61,85.57,85.59,9189.0,77.0222,77.0402,77.0042,77.0222,9189.0
2023-06-13 11:10:00,85.59,85.59,85.56,85.56,16644.0,77.0222,77.0222,76.9952,76.9952,16644.0
2023-06-13 11:15:00,85.58,85.59,85.58,85.59,5000.0,77.0132,77.0222,77.0132,77.0222,5000.0
2023-06-13 11:20:00,85.58,85.58,85.55,85.55,8404.0,77.0132,77.0132,76.9862,76.9862,8404.0
2023-06-13 11:25:00,85.55,85.56,85.53,85.55,22695.0,76.9862,76.9952,76.9682,76.9862,22695.0
2023-06-13 11:30:00,85.55,85.55,85.52,85.53,13358.0,76.9862,76.9862,76.9592,76.9682,13358.0
2023-06-13 11:35:00,85.54,85.57,85.53,85.55,11217.0,76.9772,77.0042,76.9682,76.9862,11217.0
2023-06-13 11:40:00,85.55,85.55,85.53,85.54,19856.0,76.9862,76.9862,76.9682,76.9772,19856.0
2023-06-13 11:45:00,85.54,85.57,85.53,85.56,26647.0,76.9772,77.0042,76.9682,76.9952,26647.0
2023-06-13 11:50:00,85.56,85.56,85.54,85.55,23218.0,76.9952,76.9952,76.9772,76.9862,23218.0
2023-06-13 11:55:00,85.55,85.56,85.54,85.55,49008.0,76.9862,76.9952,76.9772,76.9862,49008.0
2023-06-13 12:00:00,85.54,85.56,85.53,85.55,13466.0,76.9772,76.9952,76.9682,76.9862,13466.0
2023-06-13 12:05:00,85.55,85.59,85.54,85.56,9957.0,76.9862,77.0222,76.9772,76.9952,9957.0
2023-06-13 12:10:00,85.56,85.58,85.55,85.56,24004.0,76.9952,77.0132,76.9862,76.9952,24004.0
2023-06-13 12:15:00,85.56,85.57,85.55,85.56,3850.0,76.9952,77.0042,76.9862,76.9952,3850.0
2023-06-13 12:20:00,85.56,85.56,85.54,85.55,5510.0,76.9952,76.9952,76.9772,76.9862,5510.0
2023-06-13 12:25:00,85.55,85.58,85.53,85.57,11021.0,76.9862,77.0132,76.9682,77.0042,11021.0
2023-06-13 12:30:00,85.56,85.58,85.56,85.56,5414.0,76.9952,77.0132,76.9952,76.9952,5414.0
2023-06-13 12:35:00,85.57,85.6,85.56,85.57,176864.0,77.0042,77.0312,76.9952,77.0042,176864.0
2023-06-13 12:40:00,85.56,85.58,85.56,85.57,14579.0,76.9952,77.0132,76.9952,77.0042,14579.0
2023-06-13 12:45:00,85.57,85.59,85.56,85.58,12237.0,77.0042,77.0222,76.9952,77.0132,12237.0
2023-06-13 12:50:00,85.58,85.59,85.56,85.58,14641.0,77.0132,77.0222,76.9952,77.0132,14641.0
2023-06-13 12:55:00,85.58,85.59,85.57,85.58,9907.0,77.0132,77.0222,77.0042,77.0132,9907.0
2023-06-13 13:00:00,85.58,85.65,85.57,85.61,74155.0,77.0132,77.0762,77.0042,77.0402,74155.0
2023-06-13 13:05:00,85.61,85.61,85.57,85.59,28923.0,77.0402,77.0402,77.0042,77.0222,28923.0
2023-06-13 13:10:00,85.59,85.61,85.57,85.58,7933.0,77.0222,77.0402,77.0042,77.0132,7933.0
2023-06-13 13:15:00,85.58,85.59,85.58,85.58,2286.0,77.0132,77.0222,77.0132,77.0132,2286.0
2023-06-13 13:20:00,85.59,85.59,85.57,85.58,9288.0,77.0222,77.0222,77.0042,77.0132,9288.0
2023-06-13 13:25:00,85.58,85.58,85.56,85.57,28322.0,77.0132,77.0132,76.9952,77.0042,28322.0
2023-06-13 13:30:00,85.58,85.58,85.55,85.55,4380.0,77.0132,77.0132,76.9862,76.9862,4380.0
2023-06-13 13:35:00,85.55,85.55,85.49,85.49,28715.0,76.9862,76.9862,76.9322,76.9322,28715.0
2023-06-13 13:40:00,85.5,85.53,85.49,85.52,31603.0,76.9412,76.9682,76.9322,76.9592,31603.0
2023-06-13 13:45:00,85.51,85.51,85.5,85.51,6205.0,76.9502,76.9502,76.9412,76.9502,6205.0
2023-06-13 13:50:00,85.5,85.51,85.47,85.49,14276.0,76.9412,76.9502,76.9143,76.9322,14276.0
2023-06-13 13:55:00,85.48,85.49,85.43,85.47,21452.0,76.9233,76.9322,76.8783,76.9143,21452.0
2023-06-13 14:00:00,85.47,85.48,85.46,85.47,15825.0,76.9143,76.9233,76.9053,76.9143,15825.0
2023-06-13 14:05:00,85.47,85.47,85.44,85.44,8342.0,76.9143,76.9143,76.8873,76.8873,8342.0
2023-06-13 14:10:00,85.44,85.45,85.41,85.44,25144.0,76.8873,76.8963,76.8603,76.8873,25144.0
2023-06-13 14:15:00,85.44,85.46,85.44,85.45,5613.0,76.8873,76.9053,76.8873,76.8963,5613.0
2023-06-13 14:20:00,85.45,85.46,85.43,85.43,16510.0,76.8963,76.9053,76.8783,76.8783,16510.0
2023-06-13 14:25:00,85.44,85.44,85.37,85.37,21895.0,76.8873,76.8873,76.8243,76.8243,21895.0
2023-06-13 14:30:00,85.38,85.38,85.34,85.34,19446.0,76.8333,76.8333,76.7973,76.7973,19446.0
2023-06-13 14:35:00,85.34,85.38,85.32,85.38,7309.0,76.7973,76.8333,76.7793,76.8333,7309.0
2023-06-13 14:40:00,85.38,85.39,85.35,85.37,83663.0,76.8333,76.8423,76.8063,76.8243,83663.0
2023-06-13 14:45:00,85.37,85.37,85.35,85.36,36869.0,76.8243,76.8243,76.8063,76.8153,36869.0
2023-06-13 14:50:00,85.36,85.38,85.35,85.37,16043.0,76.8153,76.8333,76.8063,76.8243,16043.0
2023-06-13 14:55:00,85.36,85.37,85.34,85.36,45980.0,76.8153,76.8243,76.7973,76.8153,45980.0
2023-06-13 15:00:00,85.36,85.36,85.34,85.36,44677.0,76.8153,76.8153,76.7973,76.8153,44677.0
2023-06-13 15:05:00,85.36,85.38,85.35,85.37,27440.0,76.8153,76.8333,76.8063,76.8243,27440.0
2023-06-13 15:10:00,85.37,85.37,85.35,85.37,15145.0,76.8243,76.8243,76.8063,76.8243,15145.0
2023-06-13 15:15:00,85.37,85.39,85.36,85.39,26398.0,76.8243,76.8423,76.8153,76.8423,26398.0
2023-06-13 15:20:00,85.39,85.41,85.39,85.4,11838.0,76.8423,76.8603,76.8423,76.8513,11838.0
2023-06-13 15:25:00,85.4,85.41,85.39,85.41,11905.0,76.8513,76.8603,76.8423,76.8603,11905.0
2023-06-13 15:30:00,85.4,85.41,85.39,85.4,8595.0,76.8513,76.8603,76.8423,76.8513,8595.0
2023-06-13 15:35:00,85.4,85.44,85.4,85.44,19094.0,76.8513,76.8873,76.8513,76.8873,19094.0
2023-06-13 15:40:00,85.44,85.46,85.43,85.45,69151.0,76.8873,76.9053,76.8783,76.8963,69151.0
2023-06-13 15:45:00,85.45,85.46,85.45,85.45,55216.0,76.8963,76.9053,76.8963,76.8963,55216.0
2023-06-13 15:50:00,85.45,85.46,85.45,85.46,46009.0,76.8963,76.9053,76.8963,76.9053,46009.0
2023-06-13 15:55:00,85.46,85.51,85.45,85.5,120317.0,76.9053,76.9502,76.8963,76.9412,120317.0
2023-06-14 09:30:00,85.54,85.69,85.54,85.67,157527.0,76.9772,77.1122,76.9772,77.0942,157527.0
2023-06-14 09:35:00,85.67,85.68,85.64,85.67,115519.0,77.0942,77.1032,77.0672,77.0942,115519.0
2023-06-14 09:40:00,85.67,85.71,85.67,85.7,55576.0,77.0942,77.1302,77.0942,77.1212,55576.0
2023-06-14 09:45:00,85.7,85.7,85.65,85.68,76233.0,77.1212,77.1212,77.0762,77.1032,76233.0
2023-06-14 09:50:00,85.69,85.71,85.68,85.7,43612.0,77.1122,77.1302,77.1032,77.1212,43612.0
2023-06-14 09:55:00,85.7,85.7,85.64,85.69,40647.0,77.1212,77.1212,77.0672,77.1122,40647.0
2023-06-14 10:00:00,85.68,85.72,85.68,85.71,26564.0,77.1032,77.1392,77.1032,77.1302,26564.0
2023-06-14 10:05:00,85.72,85.72,85.69,85.71,70921.0,77.1392,77.1392,77.1122,77.1302,70921.0
2023-06-14 10:10:00,85.72,85.76,85.71,85.76,25295.0,77.1392,77.1752,77.1302,77.1752,25295.0
2023-06-14 10:15:00,85.76,85.79,85.75,85.78,21275.0,77.1752,77.2022,77.1662,77.1932,21275.0
2023-06-14 10:20:00,85.78,85.79,85.76,85.78,9723.0,77.1932,77.2022,77.1752,77.1932,9723.0
2023-06-14 10:25:00,85.79,85.79,85.74,85.75,10079.0,77.2022,77.2022,77.1572,77.1662,10079.0
2023-06-14 10:30:00,85.75,85.79,85.74,85.79,22220.0,77.1662,77.2022,77.1572,77.2022,22220.0
2023-06-14 10:35:00,85.79,85.85,85.78,85.83,43601.0,77.2022,77.2562,77.1932,77.2382,43601.0
2023-06-14 10:40:00,85.82,85.83,85.8,85.8,14290.0,77.2292,77.2382,77.2112,77.2112,14290.0
2023-06-14 10:45:00,85.79,85.8,85.77,85.8,26273.0,77.2022,77.2112,77.1842,77.2112,26273.0
2023-06-14 10:50:00,85.8,85.81,85.77,85.78,13671.0,77.2112,77.2202,77.1842,77.1932,13671.0
2023-06-14 10:55:00,85.76,85.78,85.75,85.78,16283.0,77.1752,77.1932,77.1662,77.1932,16283.0
2023-06-14 11:00:00,85.78,85.78,85.74,85.76,18567.0,77.1932,77.1932,77.1572,77.1752,18567.0
2023-06-14 11:05:00,85.76,85.77,85.74,85.76,21690.0,77.1752,77.1842,77.1572,77.1752,21690.0
2023-06-14 11:10:00,85.76,85.76,85.73,85.75,16216.0,77.1752,77.1752,77.1482,77.1662,16216.0
2023-06-14 11:15:00,85.75,85.81,85.75,85.8,31362.0,77.1662,77.2202,77.1662,77.2112,31362.0
2023-06-14 11:20:00,85.8,85.83,85.79,85.83,19235.0,77.2112,77.2382,77.2022,77.2382,19235.0
2023-06-14 11:25:00,85.83,85.85,85.82,85.84,27535.0,77.2382,77.2562,77.2292,77.2472,27535.0
2023-06-14 11:30:00,85.85,85.85,85.82,85.82,19473.0,77.2562,77.2562,77.2292,77.2292,19473.0
2023-06-14 11:35:00,85.82,85.82,85.79,85.82,7654.0,77.2292,77.2292,77.2022,77.2292,7654.0
2023-06-14 11:40:00,85.83,85.84,85.82,85.84,3773.0,77.2382,77.2472,77.2292,77.2472,3773.0
2023-06-14 11:45:00,85.83,85.83,85.79,85.79,9825.0,77.2382,77.2382,77.2022,77.2022,9825.0
2023-06-14 11:50:00,85.79,85.8,85.78,85.78,9804.0,77.2022,77.2112,77.1932,77.1932,9804.0
2023-06-14 11:55:00,85.78,85.78,85.76,85.78,4840.0,77.1932,77.1932,77.1752,77.1932,4840.0
2023-06-14 12:00:00,85.78,85.79,85.74,85.74,15838.0,77.1932,77.2022,77.1572,77.1572,15838.0
2023-06-14 12:05:00,85.74,85.74,85.71,85.71,14514.0,77.1572,77.1572,77.1302,77.1302,14514.0
2023-06-14 12:10:00,85.7,85.74,85.7,85.73,15077.0,77.1212,77.1572,77.1212,77.1482,15077.0
2023-06-14 12:15:00,85.74,85.77,85.73,85.76,16186.0,77.1572,77.1842,77.1482,77.1752,16186.0
2023-06-14 12:20:00,85.77,85.78,85.74,85.76,25230.0,77.1842,77.1932,77.1572,77.1752,25230.0
2023-06-14 12:25:00,85.76,85.76,85.73,85.75,12500.0,77.1752,77.1752,77.1482,77.1662,12500.0
2023-06-14 12:30:00,85.74,85.75,85.72,85.74,2834.0,77.1572,77.1662,77.1392,77.1572,2834.0
2023-06-14 12:35:00,85.73,85.76,85.73,85.76,14757.0,77.1482,77.1752,77.1482,77.1752,14757.0
2023-06-14 12:40:00,85.75,85.77,85.73,85.73,6215.0,77.1662,77.1842,77.1482,77.1482,6215.0
2023-06-14 12:45:00,85.73,85.75,85.72,85.75,7565.0,77.1482,77.1662,77.1392,77.1662,7565.0
2023-06-14 12:50:00,85.75,85.77,85.74,85.76,8146.0,77.1662,77.1842,77.1572,77.1752,8146.0
2023-06-14 12:55:00,85.76,85.78,85.75,85.78,14618.0,77.1752,77.1932,77.1662,77.1932,14618.0
2023-06-14 13:00:00,85.78,85.78,85.76,85.76,2257.0,77.1932,77.1932,77.1752,77.1752,2257.0
2023-06-14 13:05:00,85.76,85.79,85.76,85.77,8718.0,77.1752,77.2022,77.1752,77.1842,8718.0
2023-06-14 13:10:00,85.77,85.79,85.76,85.79,6991.0,77.1842,77.2022,77.1752,77.2022,6991.0
2023-06-14 13:15:00,85.78,85.78,85.74,85.75,12468.0,77.1932,77.1932,77.1572,77.1662,12468.0
2023-06-14 13:20:00,85.74,85.79,85.73,85.79,9440.0,77.1572,77.2022,77.1482,77.2022,9440.0
2023-06-14 13:25:00,85.8,85.8,85.76,85.78,4938.0,77.2112,77.2112,77.1752,77.1932,4938.0
2023-06-14 13:30:00,85.78,85.78,85.76,85.77,4544.0,77.1932,77.1932,77.1752,77.1842,4544.0
2023-06-14 13:35:00,85.78,85.84,85.77,85.84,106265.0,77.1932,77.2472,77.1842,77.2472,106265.0
2023-06-14 13:40:00,85.83,85.85,85.83,85.85,40265.0,77.2382,77.2562,77.2382,77.2562,40265.0
2023-06-14 13:45:00,85.85,85.88,85.84,85.86,100325.0,77.2562,77.2832,77.2472,77.2652,100325.0
2023-06-14 13:50:00,85.86,85.89,85.85,85.89,63323.0,77.2652,77.2922,77.2562,77.2922,63323.0
2023-06-14 13:55:00,85.88,85.89,85.83,85.84,25796.0,77.2832,77.2922,77.2382,77.2472,25796.0
2023-06-14 14:00:00,85.8,85.8,85.36,85.46,203621.0,77.2112,77.2112,76.8153,76.9053,203621.0
2023-06-14 14:05:00,85.45,85.45,85.26,85.39,234107.0,76.8963,76.8963,76.7253,76.8423,234107.0
2023-06-14 14:10:00,85.4,85.52,85.38,85.52,64097.0,76.8513,76.9592,76.8333,76.9592,64097.0
2023-06-14 14:15:00,85.54,85.58,85.4,85.43,23302.0,76.9772,77.0132,76.8513,76.8783,23302.0
2023-06-14 14:20:00,85.43,85.46,85.39,85.43,35869.0,76.8783,76.9053,76.8423,76.8783,35869.0
2023-06-14 14:25:00,85.43,85.5,85.42,85.49,26207.0,76.8783,76.9412,76.8693,76.9322,26207.0
2023-06-14 14:30:00,85.5,85.6,85.48,85.49,67798.0,76.9412,77.0312,76.9233,76.9322,67798.0
2023-06-14 14:35:00,85.54,85.69,85.53,85.63,92891.0,76.9772,77.1122,76.9682,77.0582,92891.0
2023-06-14 14:40:00,85.63,85.75,85.62,85.71,29568.0,77.0582,77.1662,77.0492,77.1302,29568.0
2023-06-14 14:45:00,85.71,85.78,85.67,85.78,38743.0,77.1302,77.1932,77.0942,77.1932,38743.0
2023-06-14 14:50:00,85.8,85.82,85.72,85.79,101993.0,77.2112,77.2292,77.1392,77.2022,101993.0
2023-06-14 14:55:00,85.79,85.79,85.68,85.71,34396.0,77.2022,77.2022,77.1032,77.1302,34396.0
2023-06-14 15:00:00,85.7,85.76,85.65,85.7,74842.0,77.1212,77.1752,77.0762,77.1212,74842.0
2023-06-14 15:05:00,85.69,85.77,85.68,85.73,10106.0,77.1122,77.1842,77.1032,77.1482,10106.0
2023-06-14 15:10:00,85.73,85.77,85.7,85.7,13542.0,77.1482,77.1842,77.1212,77.1212,13542.0
2023-06-14 15:15:00,85.69,85.7,85.61,85.63,19873.0,77.1122,77.1212,77.0402,77.0582,19873.0
2023-06-14 15:20:00,85.62,85.67,85.6,85.63,122044.0,77.0492,77.0942,77.0312,77.0582,122044.0
2023-06-14 15:25:00,85.64,85.67,85.58,85.59,53913.0,77.0672,77.0942,77.0132,77.0222,53913.0
2023-06-14 15:30:00,85.58,85.67,85.58,85.67,24221.0,77.0132,77.0942,77.0132,77.0942,24221.0
2023-06-14 15:35:00,85.67,85.69,85.64,85.65,19884.0,77.0942,77.1122,77.0672,77.0762,19884.0
2023-06-14 15:40:00,85.66,85.68,85.65,85.67,34742.0,77.0852,77.1032,77.0762,77.0942,34742.0
2023-06-14 15:45:00,85.67,85.7,85.65,85.69,67532.0,77.0942,77.1212,77.0762,77.1122,67532.0
2023-06-14 15:50:00,85.69,85.75,85.67,85.74,74385.0,77.1122,77.1662,77.0942,77.1572,74385.0
2023-06-14 15:55:00,85.73,85.74,85.69,85.7,88794.0,77.1482,77.1572,77.1122,77.1212,88794.0
2023-06-15 09:30:00,85.85,85.85,85.71,85.71,55839.0,77.2562,77.2562,77.1302,77.1302,55839.0
2023-06-15 09:35:00,85.72,85.78,85.69,85.76,103164.0,77.1392,77.1932,77.1122,77.1752,103164.0
2023-06-15 09:40:00,85.77,85.85,85.75,85.83,59503.0,77.1842,77.2562,77.1662,77.2382,59503.0
2023-06-15 09:45:00,85.83,85.92,85.83,85.87,264791.0,77.2382,77.3192,77.2382,77.2742,264791.0
2023-06-15 09:50:00,85.88,85.92,85.87,85.91,102907.0,77.2832,77.3192,77.2742,77.3102,102907.0
2023-06-15 09:55:00,85.91,85.91,85.82,85.87,63460.0,77.3102,77.3102,77.2292,77.2742,63460.0
2023-06-15 10:00:00,85.87,85.89,85.86,85.89,27175.0,77.2742,77.2922,77.2652,77.2922,27175.0
2023-06-15 10:05:00,85.89,85.91,85.88,85.9,28909.0,77.2922,77.3102,77.2832,77.3012,28909.0
2023-06-15 10:10:00,85.89,85.89,85.84,85.89,35617.0,77.2922,77.2922,77.2472,77.2922,35617.0
2023-06-15 10:15:00,85.9,85.92,85.89,85.91,41861.0,77.3012,77.3192,77.2922,77.3102,41861.0
2023-06-15 10:20:00,85.9,85.91,85.87,85.9,122062.0,77.3012,77.3102,77.2742,77.3012,122062.0
2023-06-15 10:25:00,85.9,85.92,85.89,85.92,148553.0,77.3012,77.3192,77.2922,77.3192,148553.0
2023-06-15 10:30:00,85.92,85.92,85.89,85.91,76229.0,77.3192,77.3192,77.2922,77.3102,76229.0
2023-06-15 10:35:00,85.91,85.91,85.85,85.86,74418.0,77.3102,77.3102,77.2562,77.2652,74418.0
2023-06-15 10:40:00,85.87,85.91,85.86,85.9,116064.0,77.2742,77.3102,77.2652,77.3012,116064.0
2023-06-15 10:45:00,85.91,85.95,85.89,85.92,217557.0,77.3102,77.3462,77.2922,77.3192,217557.0
2023-06-15 10:50:00,85.91,85.91,85.83,85.83,31227.0,77.3102,77.3102,77.2382,77.2382,31227.0
2023-06-15 10:55:00,85.83,85.84,85.8,85.81,43883.0,77.2382,77.2472,77.2112,77.2202,43883.0
2023-06-15 11:00:00,85.81,85.82,85.78,85.8,33443.0,77.2202,77.2292,77.1932,77.2112,33443.0
2023-06-15 11:05:00,85.8,85.8,85.75,85.76,27787.0,77.2112,77.2112,77.1662,77.1752,27787.0
2023-06-15 11:10:00,85.76,85.76,85.73,85.75,23458.0,77.1752,77.1752,77.1482,77.1662,23458.0
2023-06-15 11:15:00,85.74,85.81,85.74,85.8,27565.0,77.1572,77.2202,77.1572,77.2112,27565.0
2023-06-15 11:20:00,85.8,85.82,85.79,85.82,65652.0,77.2112,77.2292,77.2022,77.2292,65652.0
2023-06-15 11:25:00,85.81,85.85,85.79,85.85,54505.0,77.2202,77.2562,77.2022,77.2562,54505.0
2023-06-15 11:30:00,85.85,85.89,85.84,85.88,28093.0,77.2562,77.2922,77.2472,77.2832,28093.0
2023-06-15 11:35:00,85.88,85.89,85.82,85.85,102096.0,77.2832,77.2922,77.2292,77.2562,102096.0
2023-06-15 11:40:00,85.85,85.89,85.84,85.89,20263.0,77.2562,77.2922,77.2472,77.2922,20263.0
2023-06-15 11:45:00,85.9,85.92,85.88,85.9,51021.0,77.3012,77.3192,77.2832,77.3012,51021.0
2023-06-15 11:50:00,85.88,85.89,85.85,85.88,47328.0,77.2832,77.2922,77.2562,77.2832,47328.0
2023-06-15 11:55:00,85.88,85.9,85.86,85.9,101302.0,77.2832,77.3012,77.2652,77.3012,101302.0
2023-06-15 12:00:00,85.9,85.94,85.9,85.93,48940.0,77.3012,77.3372,77.3012,77.3282,48940.0
2023-06-15 12:05:00,85.92,85.93,85.9,85.91,26874.0,77.3192,77.3282,77.3012,77.3102,26874.0
2023-06-15 12:10:00,85.92,85.92,85.9,85.92,10542.0,77.3192,77.3192,77.3012,77.3192,10542.0
2023-06-15 12:15:00,85.91,85.93,85.9,85.92,31282.0,77.3102,77.3282,77.3012,77.3192,31282.0
2023-06-15 12:20:00,85.92,85.95,85.91,85.94,19665.0,77.3192,77.3462,77.3102,77.3372,19665.0
2023-06-15 12:25:00,85.95,85.96,85.94,85.96,15372.0,77.3462,77.3552,77.3372,77.3552,15372.0
2023-06-15 12:30:00,85.97,85.97,85.94,85.95,69458.0,77.3642,77.3642,77.3372,77.3462,69458.0
2023-06-15 12:35:00,85.95,85.96,85.94,85.96,29291.0,77.3462,77.3552,77.3372,77.3552,29291.0
2023-06-15 12:40:00,85.96,85.99,85.95,85.98,16847.0,77.3552,77.3822,77.3462,77.3732,16847.0
2023-06-15 12:45:00,85.98,85.98,85.95,85.96,2412.0,77.3732,77.3732,77.3462,77.3552,2412.0
2023-06-15 12:50:00,85.96,85.98,85.96,85.98,3413.0,77.3552,77.3732,77.3552,77.3732,3413.0
2023-06-15 12:55:00,85.97,85.99,85.97,85.99,11929.0,77.3642,77.3822,77.3642,77.3822,11929.0
2023-06-15 13:00:00,85.98,85.99,85.94,85.95,6630.0,77.3732,77.3822,77.3372,77.3462,6630.0
2023-06-15 13:05:00,85.95,85.97,85.92,85.93,7380.0,77.3462,77.3642,77.3192,77.3282,7380.0
2023-06-15 13:10:00,85.94,85.95,85.92,85.92,7506.0,77.3372,77.3462,77.3192,77.3192,7506.0
2023-06-15 13:15:00,85.91,85.93,85.91,85.93,12410.0,77.3102,77.3282,77.3102,77.3282,12410.0
2023-06-15 13:20:00,85.92,85.96,85.92,85.95,4486.0,77.3192,77.3552,77.3192,77.3462,4486.0
2023-06-15 13:25:00,85.95,85.96,85.94,85.95,5369.0,77.3462,77.3552,77.3372,77.3462,5369.0
2023-06-15 13:30:00,85.95,85.99,85.95,85.98,125632.0,77.3462,77.3822,77.3462,77.3732,125632.0
2023-06-15 13:35:00,85.98,85.99,85.97,85.98,99456.0,77.3732,77.3822,77.3642,77.3732,99456.0
2023-06-15 13:40:00,85.98,85.99,85.95,85.98,21539.0,77.3732,77.3822,77.3462,77.3732,21539.0
2023-06-15 13:45:00,85.98,85.99,85.98,85.99,20028.0,77.3732,77.3822,77.3732,77.3822,20028.0
2023-06-15 13:50:00,85.99,86.0,85.98,86.0,15005.0,77.3822,77.3912,77.3732,77.3912,15005.0
2023-06-15 13:55:00,86.0,86.02,85.99,86.01,109864.0,77.3912,77.4092,77.3822,77.4002,109864.0
2023-06-15 14:00:00,86.0,86.01,85.99,86.01,6184.0,77.3912,77.4002,77.3822,77.4002,6184.0
2023-06-15 14:05:00,86.01,86.02,85.98,85.98,21522.0,77.4002,77.4092,77.3732,77.3732,21522.0
2023-06-15 14:10:00,85.98,86.01,85.98,86.0,92590.0,77.3732,77.4002,77.3732,77.3912,92590.0
2023-06-15 14:15:00,86.0,86.02,86.0,86.01,74617.0,77.3912,77.4092,77.3912,77.4002,74617.0
2023-06-15 14:20:00,86.01,86.02,86.01,86.02,50268.0,77.4002,77.4092,77.4002,77.4092,50268.0
2023-06-15 14:25:00,86.01,86.03,86.0,86.03,48456.0,77.4002,77.4182,77.3912,77.4182,48456.0
2023-06-15 14:30:00,86.03,86.04,86.02,86.03,64062.0,77.4182,77.4272,77.4092,77.4182,64062.0
2023-06-15 14:35:00,86.03,86.05,86.02,86.04,6371.0,77.4182,77.4362,77.4092,77.4272,6371.0
2023-06-15 14:40:00,86.04,86.06,86.04,86.06,47382.0,77.4272,77.4452,77.4272,77.4452,47382.0
2023-06-15 14:45:00,86.06,86.08,86.05,86.06,62431.0,77.4452,77.4632,77.4362,77.4452,62431.0
2023-06-15 14:50:00,86.06,86.07,86.04,86.06,87077.0,77.4452,77.4542,77.4272,77.4452,87077.0
2023-06-15 14:55:00,86.06,86.08,86.05,86.06,64547.0,77.4452,77.4632,77.4362,77.4452,64547.0
2023-06-15 15:00:00,86.06,86.08,86.06,86.06,11233.0,77.4452,77.4632,77.4452,77.4452,11233.0
2023-06-15 15:05:00,86.07,86.09,86.06,86.08,39323.0,77.4542,77.4722,77.4452,77.4632,39323.0
2023-06-15 15:10:00,86.09,86.1,86.08,86.1,56994.0,77.4722,77.4812,77.4632,77.4812,56994.0
2023-06-15 15:15:00,86.09,86.1,86.06,86.09,59526.0,77.4722,77.4812,77.4452,77.4722,59526.0
2023-06-15 15:20:00,86.09,86.09,86.07,86.08,21351.0,77.4722,77.4722,77.4542,77.4632,21351.0
2023-06-15 15:25:00,86.08,86.09,86.07,86.09,28450.0,77.4632,77.4722,77.4542,77.4722,28450.0
2023-06-15 15:30:00,86.09,86.1,86.07,86.08,32865.0,77.4722,77.4812,77.4542,77.4632,32865.0
2023-06-15 15:35:00,86.08,86.1,86.07,86.1,27533.0,77.4632,77.4812,77.4542,77.4812,27533.0
2023-06-15 15:40:00,86.1,86.1,86.07,86.09,95423.0,77.4812,77.4812,77.4542,77.4722,95423.0
2023-06-15 15:45:00,86.09,86.11,86.08,86.09,58101.0,77.4722,77.4902,77.4632,77.4722,58101.0
2023-06-15 15:50:00,86.09,86.11,86.08,86.09,62508.0,77.4722,77.4902,77.4632,77.4722,62508.0
2023-06-15 15:55:00,86.1,86.13,86.09,86.13,103341.0,77.4812,77.5082,77.4722,77.5082,103341.0
2023-06-16 09:30:00,86.02,86.02,85.88,85.9,43897.0,77.4092,77.4092,77.2832,77.3012,43897.0
2023-06-16 09:35:00,85.9,85.93,85.85,85.92,25891.0,77.3012,77.3282,77.2562,77.3192,25891.0
2023-06-16 09:40:00,85.92,85.92,85.84,85.89,72610.0,77.3192,77.3192,77.2472,77.2922,72610.0
2023-06-16 09:45:00,85.88,85.88,85.8,85.84,49044.0,77.2832,77.2832,77.2112,77.2472,49044.0
2023-06-16 09:50:00,85.85,85.89,85.83,85.84,19137.0,77.2562,77.2922,77.2382,77.2472,19137.0
2023-06-16 09:55:00,85.84,85.89,85.83,85.88,10724.0,77.2472,77.2922,77.2382,77.2832,10724.0
2023-06-16 10:00:00,85.89,86.03,85.89,86.0,31787.0,77.2922,77.4182,77.2922,77.3912,31787.0
2023-06-16 10:05:00,85.99,85.99,85.86,85.86,32093.0,77.3822,77.3822,77.2652,77.2652,32093.0
2023-06-16 10:10:00,85.86,85.86,85.79,85.81,34420.0,77.2652,77.2652,77.2022,77.2202,34420.0
2023-06-16 10:15:00,85.81,85.84,85.79,85.81,24463.0,77.2202,77.2472,77.2022,77.2202,24463.0
2023-06-16 10:20:00,85.8,85.81,85.77,85.77,18192.0,77.2112,77.2202,77.1842,77.1842,18192.0
2023-06-16 10:25:00,85.78,85.78,85.71,85.77,38187.0,77.1932,77.1932,77.1302,77.1842,38187.0
2023-06-16 10:30:00,85.78,85.83,85.75,85.81,144169.0,77.1932,77.2382,77.1662,77.2202,144169.0
2023-06-16 10:35:00,85.81,85.84,85.78,85.84,38780.0,77.2202,77.2472,77.1932,77.2472,38780.0
2023-06-16 10:40:00,85.83,85.91,85.8,85.87,20980.0,77.2382,77.3102,77.2112,77.2742,20980.0
2023-06-16 10:45:00,85.86,85.86,85.82,85.86,8867.0,77.2652,77.2652,77.2292,77.2652,8867.0
2023-06-16 10:50:00,85.85,85.85,85.8,85.84,18720.0,77.2562,77.2562,77.2112,77.2472,18720.0
2023-06-16 10:55:00,85.84,85.87,85.83,85.85,14047.0,77.2472,77.2742,77.2382,77.2562,14047.0
2023-06-16 11:00:00,85.86,85.89,85.84,85.88,26547.0,77.2652,77.2922,77.2472,77.2832,26547.0
2023-06-16 11:05:00,85.88,85.92,85.86,85.9,11531.0,77.2832,77.3192,77.2652,77.3012,11531.0
2023-06-16 11:10:00,85.92,85.94,85.89,85.91,6018.0,77.3192,77.3372,77.2922,77.3102,6018.0
2023-06-16 11:15:00,85.9,85.91,85.88,85.9,6003.0,77.3012,77.3102,77.2832,77.3012,6003.0
2023-06-16 11:20:00,85.89,85.89,85.86,85.87,9230.0,77.2922,77.2922,77.2652,77.2742,9230.0
2023-06-16 11:25:00,85.88,85.88,85.82,85.85,19229.0,77.2832,77.2832,77.2292,77.2562,19229.0
2023-06-16 11:30:00,85.86,85.88,85.84,85.86,10344.0,77.2652,77.2832,77.2472,77.2652,10344.0
2023-06-16 11:35:00,85.86,85.87,85.79,85.8,13731.0,77.2652,77.2742,77.2022,77.2112,13731.0
2023-06-16 11:40:00,85.79,85.8,85.77,85.77,15425.0,77.2022,77.2112,77.1842,77.1842,15425.0
2023-06-16 11:45:00,85.78,85.79,85.75,85.75,37194.0,77.1932,77.2022,77.1662,77.1662,37194.0
2023-06-16 11:50:00,85.74,85.76,85.72,85.75,15872.0,77.1572,77.1752,77.1392,77.1662,15872.0
2023-06-16 11:55:00,85.75,85.77,85.75,85.76,30314.0,77.1662,77.1842,77.1662,77.1752,30314.0
2023-06-16 12:00:00,85.76,85.76,85.73,85.74,40757.0,77.1752,77.1752,77.1482,77.1572,40757.0
2023-06-16 12:05:00,85.74,85.77,85.73,85.77,60317.0,77.1572,77.1842,77.1482,77.1842,60317.0
2023-06-16 12:10:00,85.77,85.77,85.74,85.75,12659.0,77.1842,77.1842,77.1572,77.1662,12659.0
2023-06-16 12:15:00,85.75,85.78,85.75,85.77,8030.0,77.1662,77.1932,77.1662,77.1842,8030.0
2023-06-16 12:20:00,85.77,85.78,85.76,85.77,14649.0,77.1842,77.1932,77.1752,77.1842,14649.0
2023-06-16 12:25:00,85.77,85.79,85.75,85.76,9827.0,77.1842,77.2022,77.1662,77.1752,9827.0
2023-06-16 12:30:00,85.76,85.8,85.75,85.79,19249.0,77.1752,77.2112,77.1662,77.2022,19249.0
2023-06-16 12:35:00,85.79,85.79,85.77,85.78,11334.0,77.2022,77.2022,77.1842,77.1932,11334.0
2023-06-16 12:40:00,85.78,85.8,85.77,85.8,3177.0,77.1932,77.2112,77.1842,77.2112,3177.0
2023-06-16 12:45:00,85.81,85.82,85.8,85.81,5335.0,77.2202,77.2292,77.2112,77.2202,5335.0
2023-06-16 12:50:00,85.82,85.84,85.81,85.83,27273.0,77.2292,77.2472,77.2202,77.2382,27273.0
2023-06-16 12:55:00,85.84,85.84,85.83,85.84,3418.0,77.2472,77.2472,77.2382,77.2472,3418.0
2023-06-16 13:00:00,85.83,85.84,85.82,85.83,18051.0,77.2382,77.2472,77.2292,77.2382,18051.0
2023-06-16 13:05:00,85.83,85.85,85.81,85.82,6101.0,77.2382,77.2562,77.2202,77.2292,6101.0
2023-06-16 13:10:00,85.82,85.85,85.82,85.85,2526.0,77.2292,77.2562,77.2292,77.2562,2526.0
2023-06-16 13:15:00,85.85,85.85,85.84,85.84,34049.0,77.2562,77.2562,77.2472,77.2472,34049.0
2023-06-16 13:20:00,85.84,85.85,85.83,85.84,11759.0,77.2472,77.2562,77.2382,77.2472,11759.0
2023-06-16 13:25:00,85.84,85.87,85.83,85.87,4307.0,77.2472,77.2742,77.2382,77.2742,4307.0
2023-06-16 13:30:00,85.87,85.88,85.85,85.86,10157.0,77.2742,77.2832,77.2562,77.2652,10157.0
2023-06-16 13:35:00,85.86,85.87,85.85,85.86,6095.0,77.2652,77.2742,77.2562,77.2652,6095.0
2023-06-16 13:40:00,85.86,85.86,85.85,85.85,9175.0,77.2652,77.2652,77.2562,77.2562,9175.0
2023-06-16 13:45:00,85.85,85.86,85.82,85.82,40320.0,77.2562,77.2652,77.2292,77.2292,40320.0
2023-06-16 13:50:00,85.82,85.83,85.81,85.81,27680.0,77.2292,77.2382,77.2202,77.2202,27680.0
2023-06-16 13:55:00,85.81,85.85,85.81,85.85,23179.0,77.2202,77.2562,77.2202,77.2562,23179.0
2023-06-16 14:00:00,85.85,85.85,85.83,85.84,5661.0,77.2562,77.2562,77.2382,77.2472,5661.0
2023-06-16 14:05:00,85.84,85.85,85.83,85.84,19432.0,77.2472,77.2562,77.2382,77.2472,19432.0
2023-06-16 14:10:00,85.85,85.85,85.84,85.84,7769.0,77.2562,77.2562,77.2472,77.2472,7769.0
2023-06-16 14:15:00,85.84,85.85,85.82,85.83,9416.0,77.2472,77.2562,77.2292,77.2382,9416.0
2023-06-16 14:20:00,85.83,85.83,85.82,85.83,2529.0,77.2382,77.2382,77.2292,77.2382,2529.0
2023-06-16 14:25:00,85.83,85.83,85.82,85.83,9271.0,77.2382,77.2382,77.2292,77.2382,9271.0
2023-06-16 14:30:00,85.83,85.83,85.79,85.8,22368.0,77.2382,77.2382,77.2022,77.2112,22368.0
2023-06-16 14:35:00,85.8,85.81,85.79,85.8,9894.0,77.2112,77.2202,77.2022,77.2112,9894.0
2023-06-16 14:40:00,85.8,85.81,85.79,85.81,13942.0,77.2112,77.2202,77.2022,77.2202,13942.0
2023-06-16 14:45:00,85.81,85.83,85.8,85.83,28982.0,77.2202,77.2382,77.2112,77.2382,28982.0
2023-06-16 14:50:00,85.84,85.85,85.83,85.84,10181.0,77.2472,77.2562,77.2382,77.2472,10181.0
2023-06-16 14:55:00,85.84,85.86,85.82,85.82,18926.0,77.2472,77.2652,77.2292,77.2292,18926.0
2023-06-16 15:00:00,85.81,85.81,85.76,85.77,68526.0,77.2202,77.2202,77.1752,77.1842,68526.0
2023-06-16 15:05:00,85.77,85.78,85.76,85.77,11222.0,77.1842,77.1932,77.1752,77.1842,11222.0
2023-06-16 15:10:00,85.77,85.79,85.77,85.78,28615.0,77.1842,77.2022,77.1842,77.1932,28615.0
2023-06-16 15:15:00,85.79,85.81,85.78,85.81,17580.0,77.2022,77.2202,77.1932,77.2202,17580.0
2023-06-16 15:20:00,85.81,85.84,85.8,85.84,51934.0,77.2202,77.2472,77.2112,77.2472,51934.0
2023-06-16 15:25:00,85.83,85.83,85.8,85.81,17361.0,77.2382,77.2382,77.2112,77.2202,17361.0
2023-06-16 15:30:00,85.81,85.83,85.8,85.81,77637.0,77.2202,77.2382,77.2112,77.2202,77637.0
2023-06-16 15:35:00,85.82,85.84,85.8,85.84,85071.0,77.2292,77.2472,77.2112,77.2472,85071.0
2023-06-16 15:40:00,85.84,85.84,85.8,85.81,85519.0,77.2472,77.2472,77.2112,77.2202,85519.0
2023-06-16 15:45:00,85.81,85.85,85.81,85.83,91332.0,77.2202,77.2562,77.2202,77.2382,91332.0
2023-06-16 15:50:00,85.83,85.83,85.8,85.81,96553.0,77.2382,77.2382,77.2112,77.2202,96553.0
2023-06-16 15:55:00,85.81,85.81,85.77,85.79,161751.0,77.2202,77.2202,77.1842,77.2022,161751.0
2023-06-20 09:30:00,85.9,86.13,85.89,86.09,144862.0,77.3012,77.5082,77.2922,77.4722,144862.0
2023-06-20 09:35:00,86.09,86.12,86.05,86.07,41431.0,77.4722,77.4992,77.4362,77.4542,41431.0
2023-06-20 09:40:00,86.07,86.09,86.0,86.02,36055.0,77.4542,77.4722,77.3912,77.4092,36055.0
2023-06-20 09:45:00,86.02,86.03,85.99,86.02,107631.0,77.4092,77.4182,77.3822,77.4092,107631.0
2023-06-20 09:50:00,86.02,86.05,86.0,86.02,129682.0,77.4092,77.4362,77.3912,77.4092,129682.0
2023-06-20 09:55:00,86.02,86.04,85.97,85.98,59390.0,77.4092,77.4272,77.3642,77.3732,59390.0
2023-06-20 10:00:00,85.98,85.99,85.94,85.97,125995.0,77.3732,77.3822,77.3372,77.3642,125995.0
2023-06-20 10:05:00,85.96,85.97,85.94,85.97,39157.0,77.3552,77.3642,77.3372,77.3642,39157.0
2023-06-20 10:10:00,85.98,86.04,85.97,86.0,59980.0,77.3732,77.4272,77.3642,77.3912,59980.0
2023-06-20 10:15:00,86.01,86.01,85.91,85.91,90322.0,77.4002,77.4002,77.3102,77.3102,90322.0
2023-06-20 10:20:00,85.92,85.94,85.89,85.9,111318.0,77.3192,77.3372,77.2922,77.3012,111318.0
2023-06-20 10:25:00,85.9,85.91,85.89,85.9,44996.0,77.3012,77.3102,77.2922,77.3012,44996.0
2023-06-20 10:30:00,85.89,85.89,85.84,85.86,7756.0,77.2922,77.2922,77.2472,77.2652,7756.0
2023-06-20 10:35:00,85.86,85.89,85.85,85.89,19027.0,77.2652,77.2922,77.2562,77.2922,19027.0
2023-06-20 10:40:00,85.89,85.89,85.86,85.87,42337.0,77.2922,77.2922,77.2652,77.2742,42337.0
2023-06-20 10:45:00,85.86,85.9,85.86,85.88,26643.0,77.2652,77.3012,77.2652,77.2832,26643.0
2023-06-20 10:50:00,85.89,85.91,85.86,85.89,35810.0,77.2922,77.3102,77.2652,77.2922,35810.0
2023-06-20 10:55:00,85.87,85.93,85.87,85.93,8325.0,77.2742,77.3282,77.2742,77.3282,8325.0
2023-06-20 11:00:00,85.93,85.93,85.89,85.92,44207.0,77.3282,77.3282,77.2922,77.3192,44207.0
2023-06-20 11:05:00,85.92,85.93,85.86,85.88,45284.0,77.3192,77.3282,77.2652,77.2832,45284.0
2023-06-20 11:10:00,85.89,85.93,85.88,85.91,25186.0,77.2922,77.3282,77.2832,77.3102,25186.0
2023-06-20 11:15:00,85.9,85.91,85.89,85.91,5597.0,77.3012,77.3102,77.2922,77.3102,5597.0
2023-06-20 11:20:00,85.91,85.91,85.84,85.84,125794.0,77.3102,77.3102,77.2472,77.2472,125794.0
2023-06-20 11:25:00,85.84,85.86,85.84,85.85,9571.0,77.2472,77.2652,77.2472,77.2562,9571.0
2023-06-20 11:30:00,85.85,85.87,85.82,85.85,30952.0,77.2562,77.2742,77.2292,77.2562,30952.0
2023-06-20 11:35:00,85.85,85.89,85.85,85.88,67855.0,77.2562,77.2922,77.2562,77.2832,67855.0
2023-06-20 11:40:00,85.88,85.91,85.88,85.91,101103.0,77.2832,77.3102,77.2832,77.3102,101103.0
2023-06-20 11:45:00,85.91,85.94,85.9,85.92,10634.0,77.3102,77.3372,77.3012,77.3192,10634.0
2023-06-20 11:50:00,85.92,85.93,85.91,85.92,7721.0,77.3192,77.3282,77.3102,77.3192,7721.0
2023-06-20 11:55:00,85.92,85.93,85.87,85.88,12505.0,77.3192,77.3282,77.2742,77.2832,12505.0
2023-06-20 12:00:00,85.88,85.88,85.84,85.84,13233.0,77.2832,77.2832,77.2472,77.2472,13233.0
2023-06-20 12:05:00,85.84,85.87,85.84,85.86,12892.0,77.2472,77.2742,77.2472,77.2652,12892.0
2023-06-20 12:10:00,85.86,85.89,85.86,85.88,39051.0,77.2652,77.2922,77.2652,77.2832,39051.0
2023-06-20 12:15:00,85.88,85.91,85.86,85.9,21649.0,77.2832,77.3102,77.2652,77.3012,21649.0
2023-06-20 12:20:00,85.91,85.92,85.9,85.92,13770.0,77.3102,77.3192,77.3012,77.3192,13770.0
2023-06-20 12:25:00,85.92,85.94,85.91,85.93,79368.0,77.3192,77.3372,77.3102,77.3282,79368.0
2023-06-20 12:30:00,85.94,85.94,85.92,85.93,58243.0,77.3372,77.3372,77.3192,77.3282,58243.0
2023-06-20 12:35:00,85.94,85.96,85.93,85.94,23736.0,77.3372,77.3552,77.3282,77.3372,23736.0
2023-06-20 12:40:00,85.94,85.97,85.93,85.97,15814.0,77.3372,77.3642,77.3282,77.3642,15814.0
2023-06-20 12:45:00,85.97,85.98,85.96,85.97,58939.0,77.3642,77.3732,77.3552,77.3642,58939.0
2023-06-20 12:50:00,85.96,85.96,85.94,85.95,21729.0,77.3552,77.3552,77.3372,77.3462,21729.0
2023-06-20 12:55:00,85.95,85.95,85.93,85.94,5874.0,77.3462,77.3462,77.3282,77.3372,5874.0
2023-06-20 13:00:00,85.95,85.95,85.94,85.95,2495.0,77.3462,77.3462,77.3372,77.3462,2495.0
2023-06-20 13:05:00,85.94,85.94,85.91,85.92,8441.0,77.3372,77.3372,77.3102,77.3192,8441.0
2023-06-20 13:10:00,85.91,85.92,85.9,85.91,10778.0,77.3102,77.3192,77.3012,77.3102,10778.0
2023-06-20 13:15:00,85.91,85.93,85.91,85.92,6080.0,77.3102,77.3282,77.3102,77.3192,6080.0
2023-06-20 13:20:00,85.92,85.93,85.9,85.92,11461.0,77.3192,77.3282,77.3012,77.3192,11461.0
2023-06-20 13:25:00,85.92,85.92,85.9,85.9,7356.0,77.3192,77.3192,77.3012,77.3012,7356.0
2023-06-20 13:30:00,85.91,85.93,85.9,85.92,14227.0,77.3102,77.3282,77.3012,77.3192,14227.0
2023-06-20 13:35:00,85.92,85.92,85.91,85.91,2629.0,77.3192,77.3192,77.3102,77.3102,2629.0
2023-06-20 13:40:00,85.92,85.93,85.91,85.92,6521.0,77.3192,77.3282,77.3102,77.3192,6521.0
2023-06-20 13:45:00,85.92,85.94,85.89,85.9,22842.0,77.3192,77.3372,77.2922,77.3012,22842.0
2023-06-20 13:50:00,85.89,85.9,85.88,85.89,5997.0,77.2922,77.3012,77.2832,77.2922,5997.0
2023-06-20 13:55:00,85.89,85.9,85.87,85.89,6035.0,77.2922,77.3012,77.2742,77.2922,6035.0
2023-06-20 14:00:00,85.9,85.9,85.89,85.9,2208.0,77.3012,77.3012,77.2922,77.3012,2208.0
2023-06-20 14:05:00,85.9,85.9,85.89,85.9,3231.0,77.3012,77.3012,77.2922,77.3012,3231.0
2023-06-20 14:10:00,85.9,85.9,85.86,85.88,90096.0,77.3012,77.3012,77.2652,77.2832,90096.0
2023-06-20 14:15:00,85.88,85.89,85.86,85.87,12955.0,77.2832,77.2922,77.2652,77.2742,12955.0
2023-06-20 14:20:00,85.87,85.89,85.86,85.87,6073.0,77.2742,77.2922,77.2652,77.2742,6073.0
2023-06-20 14:25:00,85.87,85.89,85.86,85.88,8913.0,77.2742,77.2922,77.2652,77.2832,8913.0
2023-06-20 14:30:00,85.88,85.89,85.87,85.87,3986.0,77.2832,77.2922,77.2742,77.2742,3986.0
2023-06-20 14:35:00,85.86,85.87,85.86,85.86,7781.0,77.2652,77.2742,77.2652,77.2652,7781.0
2023-06-20 14:40:00,85.87,85.87,85.84,85.85,12223.0,77.2742,77.2742,77.2472,77.2562,12223.0
2023-06-20 14:45:00,85.85,85.87,85.83,85.86,24634.0,77.2562,77.2742,77.2382,77.2652,24634.0
2023-06-20 14:50:00,85.86,85.86,85.84,85.84,14277.0,77.2652,77.2652,77.2472,77.2472,14277.0
2023-06-20 14:55:00,85.84,85.85,85.84,85.84,10962.0,77.2472,77.2562,77.2472,77.2472,10962.0
2023-06-20 15:00:00,85.84,85.87,85.84,85.86,9620.0,77.2472,77.2742,77.2472,77.2652,9620.0
2023-06-20 15:05:00,85.86,85.86,85.84,85.85,25016.0,77.2652,77.2652,77.2472,77.2562,25016.0
2023-06-20 15:10:00,85.86,85.86,85.85,85.85,10471.0,77.2652,77.2652,77.2562,77.2562,10471.0
2023-06-20 15:15:00,85.85,85.86,85.84,85.84,34154.0,77.2562,77.2652,77.2472,77.2472,34154.0
2023-06-20 15:20:00,85.84,85.85,85.84,85.84,4182.0,77.2472,77.2562,77.2472,77.2472,4182.0
2023-06-20 15:25:00,85.84,85.84,85.82,85.82,14023.0,77.2472,77.2472,77.2292,77.2292,14023.0
2023-06-20 15:30:00,85.83,85.85,85.82,85.84,36722.0,77.2382,77.2562,77.2292,77.2472,36722.0
2023-06-20 15:35:00,85.84,85.86,85.84,85.85,59845.0,77.2472,77.2652,77.2472,77.2562,59845.0
2023-06-20 15:40:00,85.85,85.91,85.85,85.91,100528.0,77.2562,77.3102,77.2562,77.3102,100528.0
2023-06-20 15:45:00,85.91,85.92,85.89,85.89,66436.0,77.3102,77.3192,77.2922,77.2922,66436.0
2023-06-20 15:50:00,85.9,85.92,85.89,85.91,113042.0,77.3012,77.3192,77.2922,77.3102,113042.0
2023-06-20 15:55:00,85.92,85.92,85.85,85.85,275036.0,77.3192,77.3192,77.2562,77.2562,275036.0
2023-06-21 09:30:00,85.93,85.93,85.75,85.82,187938.0,77.3282,77.3282,77.1662,77.2292,187938.0
2023-06-21 09:35:00,85.83,85.86,85.79,85.8,119965.0,77.2382,77.2652,77.2022,77.2112,119965.0
2023-06-21 09:40:00,85.81,85.84,85.76,85.78,266367.0,77.2202,77.2472,77.1752,77.1932,266367.0
2023-06-21 09:45:00,85.77,85.8,85.75,85.77,55511.0,77.1842,77.2112,77.1662,77.1842,55511.0
2023-06-21 09:50:00,85.78,85.78,85.75,85.77,7243.0,77.1932,77.1932,77.1662,77.1842,7243.0
2023-06-21 09:55:00,85.77,85.78,85.76,85.78,27378.0,77.1842,77.1932,77.1752,77.1932,27378.0
2023-06-21 10:00:00,85.77,85.78,85.73,85.74,69033.0,77.1842,77.1932,77.1482,77.1572,69033.0
2023-06-21 10:05:00,85.75,85.77,85.74,85.76,8604.0,77.1662,77.1842,77.1572,77.1752,8604.0
2023-06-21 10:10:00,85.76,85.81,85.76,85.79,62845.0,77.1752,77.2202,77.1752,77.2022,62845.0
2023-06-21 10:15:00,85.8,85.82,85.79,85.79,29864.0,77.2112,77.2292,77.2022,77.2022,29864.0
2023-06-21 10:20:00,85.8,85.8,85.76,85.76,66840.0,77.2112,77.2112,77.1752,77.1752,66840.0
2023-06-21 10:25:00,85.75,85.76,85.71,85.73,27760.0,77.1662,77.1752,77.1302,77.1482,27760.0
2023-06-21 10:30:00,85.75,85.75,85.7,85.7,12964.0,77.1662,77.1662,77.1212,77.1212,12964.0
2023-06-21 10:35:00,85.71,85.75,85.7,85.73,75640.0,77.1302,77.1662,77.1212,77.1482,75640.0
2023-06-21 10:40:00,85.73,85.8,85.73,85.79,24414.0,77.1482,77.2112,77.1482,77.2022,24414.0
2023-06-21 10:45:00,85.8,85.8,85.76,85.79,45257.0,77.2112,77.2112,77.1752,77.2022,45257.0
2023-06-21 10:50:00,85.79,85.81,85.76,85.81,8198.0,77.2022,77.2202,77.1752,77.2202,8198.0
2023-06-21 10:55:00,85.81,85.85,85.8,85.8,13666.0,77.2202,77.2562,77.2112,77.2112,13666.0
2023-06-21 11:00:00,85.81,85.83,85.78,85.81,7462.0,77.2202,77.2382,77.1932,77.2202,7462.0
2023-06-21 11:05:00,85.81,85.81,85.74,85.74,7080.0,77.2202,77.2202,77.1572,77.1572,7080.0
2023-06-21 11:10:00,85.75,85.75,85.72,85.73,24308.0,77.1662,77.1662,77.1392,77.1482,24308.0
2023-06-21 11:15:00,85.73,85.75,85.72,85.73,18281.0,77.1482,77.1662,77.1392,77.1482,18281.0
2023-06-21 11:20:00,85.73,85.77,85.73,85.74,6402.0,77.1482,77.1842,77.1482,77.1572,6402.0
2023-06-21 11:25:00,85.73,85.77,85.73,85.77,10331.0,77.1482,77.1842,77.1482,77.1842,10331.0
2023-06-21 11:30:00,85.77,85.78,85.75,85.76,4856.0,77.1842,77.1932,77.1662,77.1752,4856.0
2023-06-21 11:35:00,85.77,85.8,85.77,85.79,4267.0,77.1842,77.2112,77.1842,77.2022,4267.0
2023-06-21 11:40:00,85.79,85.81,85.78,85.78,8223.0,77.2022,77.2202,77.1932,77.1932,8223.0
2023-06-21 11:45:00,85.78,85.78,85.76,85.76,3190.0,77.1932,77.1932,77.1752,77.1752,3190.0
2023-06-21 11:50:00,85.77,85.78,85.76,85.76,14545.0,77.1842,77.1932,77.1752,77.1752,14545.0
2023-06-21 11:55:00,85.76,85.78,85.75,85.78,39407.0,77.1752,77.1932,77.1662,77.1932,39407.0
2023-06-21 12:00:00,85.78,85.79,85.75,85.78,37129.0,77.1932,77.2022,77.1662,77.1932,37129.0
2023-06-21 12:05:00,85.79,85.81,85.79,85.79,5133.0,77.2022,77.2202,77.2022,77.2022,5133.0
2023-06-21 12:10:00,85.79,85.81,85.78,85.81,7512.0,77.2022,77.2202,77.1932,77.2202,7512.0
2023-06-21 12:15:00,85.81,85.85,85.81,85.83,24334.0,77.2202,77.2562,77.2202,77.2382,24334.0
2023-06-21 12:20:00,85.84,85.85,85.81,85.83,6634.0,77.2472,77.2562,77.2202,77.2382,6634.0
2023-06-21 12:25:00,85.84,85.87,85.83,85.87,9731.0,77.2472,77.2742,77.2382,77.2742,9731.0
2023-06-21 12:30:00,85.88,85.9,85.87,85.87,10509.0,77.2832,77.3012,77.2742,77.2742,10509.0
2023-06-21 12:35:00,85.87,85.88,85.86,85.87,5163.0,77.2742,77.2832,77.2652,77.2742,5163.0
2023-06-21 12:40:00,85.87,85.88,85.85,85.87,9024.0,77.2742,77.2832,77.2562,77.2742,9024.0
2023-06-21 12:45:00,85.87,85.91,85.86,85.91,68011.0,77.2742,77.3102,77.2652,77.3102,68011.0
2023-06-21 12:50:00,85.91,85.93,85.91,85.92,12368.0,77.3102,77.3282,77.3102,77.3192,12368.0
2023-06-21 12:55:00,85.91,85.96,85.9,85.95,28491.0,77.3102,77.3552,77.3012,77.3462,28491.0
2023-06-21 13:00:00,85.93,85.98,85.89,85.96,42300.0,77.3282,77.3732,77.2922,77.3552,42300.0
2023-06-21 13:05:00,85.95,85.97,85.94,85.95,28821.0,77.3462,77.3642,77.3372,77.3462,28821.0
2023-06-21 13:10:00,85.96,85.98,85.94,85.96,38728.0,77.3552,77.3732,77.3372,77.3552,38728.0
2023-06-21 13:15:00,85.96,86.02,85.96,86.02,60356.0,77.3552,77.4092,77.3552,77.4092,60356.0
2023-06-21 13:20:00,86.02,86.02,85.97,85.98,8784.0,77.4092,77.4092,77.3642,77.3732,8784.0
2023-06-21 13:25:00,85.98,86.02,85.98,85.99,14867.0,77.3732,77.4092,77.3732,77.3822,14867.0
2023-06-21 13:30:00,86.0,86.02,85.99,86.01,8032.0,77.3912,77.4092,77.3822,77.4002,8032.0
2023-06-21 13:35:00,86.0,86.0,85.98,86.0,6146.0,77.3912,77.3912,77.3732,77.3912,6146.0
2023-06-21 13:40:00,86.0,86.02,86.0,86.01,7955.0,77.3912,77.4092,77.3912,77.4002,7955.0
2023-06-21 13:45:00,86.02,86.07,86.02,86.05,67097.0,77.4092,77.4542,77.4092,77.4362,67097.0
2023-06-21 13:50:00,86.04,86.07,86.02,86.07,304993.0,77.4272,77.4542,77.4092,77.4542,304993.0
2023-06-21 13:55:00,86.07,86.08,86.06,86.08,108318.0,77.4542,77.4632,77.4452,77.4632,108318.0
2023-06-21 14:00:00,86.09,86.1,86.07,86.08,28333.0,77.4722,77.4812,77.4542,77.4632,28333.0
2023-06-21 14:05:00,86.08,86.15,86.08,86.15,184193.0,77.4632,77.5262,77.4632,77.5262,184193.0
2023-06-21 14:10:00,86.14,86.22,86.13,86.21,398272.0,77.5172,77.5892,77.5082,77.5802,398272.0
2023-06-21 14:15:00,86.22,86.24,86.21,86.23,239037.0,77.5892,77.6072,77.5802,77.5982,239037.0
2023-06-21 14:20:00,86.23,86.34,86.23,86.34,301691.0,77.5982,77.6972,77.5982,77.6972,301691.0
2023-06-21 14:25:00,86.34,86.45,86.33,86.37,541055.0,77.6972,77.7962,77.6882,77.7242,541055.0
2023-06-21 14:30:00,86.37,86.37,86.3,86.31,305190.0,77.7242,77.7242,77.6612,77.6702,305190.0
2023-06-21 14:35:00,86.31,86.32,86.28,86.3,216598.0,77.6702,77.6792,77.6432,77.6612,216598.0
2023-06-21 14:40:00,86.3,86.3,86.29,86.3,168378.0,77.6612,77.6612,77.6522,77.6612,168378.0
2023-06-21 14:45:00,86.3,86.32,86.27,86.3,214729.0,77.6612,77.6792,77.6342,77.6612,214729.0
2023-06-21 14:50:00,86.31,86.36,86.3,86.34,174213.0,77.6702,77.7152,77.6612,77.6972,174213.0
2023-06-21 14:55:00,86.34,86.42,86.28,86.3,1184257.0,77.6972,77.7692,77.6432,77.6612,1184257.0
2023-06-21 15:00:00,86.31,86.33,86.26,86.29,2860931.0,77.6702,77.6882,77.6252,77.6522,2860931.0
2023-06-21 15:05:00,86.29,86.3,86.24,86.27,132654.0,77.6522,77.6612,77.6072,77.6342,132654.0
2023-06-21 15:10:00,86.27,86.28,86.25,86.28,60801.0,77.6342,77.6432,77.6162,77.6432,60801.0
2023-06-21 15:15:00,86.28,86.28,86.25,86.25,10854.0,77.6432,77.6432,77.6162,77.6162,10854.0
2023-06-21 15:20:00,86.26,86.27,86.24,86.25,48735.0,77.6252,77.6342,77.6072,77.6162,48735.0
2023-06-21 15:25:00,86.25,86.25,86.23,86.23,44655.0,77.6162,77.6162,77.5982,77.5982,44655.0
2023-06-21 15:30:00,86.23,86.25,86.23,86.25,104603.0,77.5982,77.6162,77.5982,77.6162,104603.0
2023-06-21 15:35:00,86.25,86.26,86.24,86.25,71201.0,77.6162,77.6252,77.6072,77.6162,71201.0
2023-06-21 15:40:00,86.25,86.25,86.23,86.25,77996.0,77.6162,77.6162,77.5982,77.6162,77996.0
2023-06-21 15:45:00,86.25,86.28,86.24,86.27,38515.0,77.6162,77.6432,77.6072,77.6342,38515.0
2023-06-21 15:50:00,86.27,86.29,86.25,86.27,147206.0,77.6342,77.6522,77.6162,77.6342,147206.0
2023-06-21 15:55:00,86.27,86.3,86.25,86.28,135182.0,77.6342,77.6612,77.6162,77.6432,135182.0
2023-06-22 09:30:00,86.1,86.11,86.02,86.09,75571.0,77.4812,77.4902,77.4092,77.4722,75571.0
2023-06-22 09:35:00,86.09,86.11,86.05,86.09,238970.0,77.4722,77.4902,77.4362,77.4722,238970.0
2023-06-22 09:40:00,86.09,86.11,86.07,86.11,36041.0,77.4722,77.4902,77.4542,77.4902,36041.0
2023-06-22 09:45:00,86.1,86.18,86.1,86.16,31233.0,77.4812,77.5532,77.4812,77.5352,31233.0
2023-06-22 09:50:00,86.15,86.16,86.05,86.06,96020.0,77.5262,77.5352,77.4362,77.4452,96020.0
2023-06-22 09:55:00,86.06,86.11,86.05,86.1,23652.0,77.4452,77.4902,77.4362,77.4812,23652.0
2023-06-22 10:00:00,86.05,86.09,86.03,86.06,80501.0,77.4362,77.4722,77.4182,77.4452,80501.0
2023-06-22 10:05:00,86.06,86.06,85.99,86.0,158996.0,77.4452,77.4452,77.3822,77.3912,158996.0
2023-06-22 10:10:00,86.0,86.05,85.99,86.05,44620.0,77.3912,77.4362,77.3822,77.4362,44620.0
2023-06-22 10:15:00,86.04,86.07,86.01,86.03,56501.0,77.4272,77.4542,77.4002,77.4182,56501.0
2023-06-22 10:20:00,86.03,86.06,85.99,86.03,23820.0,77.4182,77.4452,77.3822,77.4182,23820.0
2023-06-22 10:25:00,86.03,86.03,85.98,86.03,16225.0,77.4182,77.4182,77.3732,77.4182,16225.0
2023-06-22 10:30:00,86.04,86.06,86.02,86.02,16165.0,77.4272,77.4452,77.4092,77.4092,16165.0
2023-06-22 10:35:00,86.02,86.04,86.01,86.04,30491.0,77.4092,77.4272,77.4002,77.4272,30491.0
2023-06-22 10:40:00,86.04,86.04,85.97,85.99,118930.0,77.4272,77.4272,77.3642,77.3822,118930.0
2023-06-22 10:45:00,86.0,86.05,85.98,86.05,14337.0,77.3912,77.4362,77.3732,77.4362,14337.0
2023-06-22 10:50:00,86.04,86.04,86.0,86.0,6249.0,77.4272,77.4272,77.3912,77.3912,6249.0
2023-06-22 10:55:00,86.0,86.02,85.96,85.96,54108.0,77.3912,77.4092,77.3552,77.3552,54108.0
2023-06-22 11:00:00,85.97,86.02,85.97,86.01,80047.0,77.3642,77.4092,77.3642,77.4002,80047.0
2023-06-22 11:05:00,86.02,86.05,85.98,86.0,56062.0,77.4092,77.4362,77.3732,77.3912,56062.0
2023-06-22 11:10:00,86.0,86.03,85.97,86.02,56207.0,77.3912,77.4182,77.3642,77.4092,56207.0
2023-06-22 11:15:00,86.03,86.05,86.02,86.03,35887.0,77.4182,77.4362,77.4092,77.4182,35887.0
2023-06-22 11:20:00,86.03,86.05,86.0,86.05,15260.0,77.4182,77.4362,77.3912,77.4362,15260.0
2023-06-22 11:25:00,86.05,86.06,86.01,86.02,45567.0,77.4362,77.4452,77.4002,77.4092,45567.0
2023-06-22 11:30:00,86.02,86.03,86.0,86.03,43493.0,77.4092,77.4182,77.3912,77.4182,43493.0
2023-06-22 11:35:00,86.02,86.06,86.02,86.05,25619.0,77.4092,77.4452,77.4092,77.4362,25619.0
2023-06-22 11:40:00,86.05,86.06,86.04,86.06,13996.0,77.4362,77.4452,77.4272,77.4452,13996.0
2023-06-22 11:45:00,86.06,86.06,86.01,86.02,9472.0,77.4452,77.4452,77.4002,77.4092,9472.0
2023-06-22 11:50:00,86.01,86.02,85.96,85.96,19333.0,77.4002,77.4092,77.3552,77.3552,19333.0
2023-06-22 11:55:00,85.95,85.97,85.94,85.97,11010.0,77.3462,77.3642,77.3372,77.3642,11010.0
2023-06-22 12:00:00,85.96,85.96,85.91,85.94,35907.0,77.3552,77.3552,77.3102,77.3372,35907.0
2023-06-22 12:05:00,85.94,85.96,85.93,85.93,17060.0,77.3372,77.3552,77.3282,77.3282,17060.0
2023-06-22 12:10:00,85.94,85.99,85.93,85.99,18997.0,77.3372,77.3822,77.3282,77.3822,18997.0
2023-06-22 12:15:00,85.99,86.0,85.98,85.98,33288.0,77.3822,77.3912,77.3732,77.3732,33288.0
2023-06-22 12:20:00,85.98,86.01,85.98,86.0,18108.0,77.3732,77.4002,77.3732,77.3912,18108.0
2023-06-22 12:25:00,86.01,86.01,85.96,85.98,15253.0,77.4002,77.4002,77.3552,77.3732,15253.0
2023-06-22 12:30:00,85.98,85.98,85.96,85.97,6150.0,77.3732,77.3732,77.3552,77.3642,6150.0
2023-06-22 12:35:00,85.98,85.98,85.93,85.95,12830.0,77.3732,77.3732,77.3282,77.3462,12830.0
2023-06-22 12:40:00,85.95,85.98,85.93,85.95,62135.0,77.3462,77.3732,77.3282,77.3462,62135.0
2023-06-22 12:45:00,85.95,85.99,85.95,85.97,29010.0,77.3462,77.3822,77.3462,77.3642,29010.0
2023-06-22 12:50:00,85.96,85.96,85.92,85.92,48589.0,77.3552,77.3552,77.3192,77.3192,48589.0
2023-06-22 12:55:00,85.92,85.93,85.91,85.92,41258.0,77.3192,77.3282,77.3102,77.3192,41258.0
2023-06-22 13:00:00,85.92,85.93,85.86,85.87,131058.0,77.3192,77.3282,77.2652,77.2742,131058.0
2023-06-22 13:05:00,85.87,85.9,85.86,85.87,22175.0,77.2742,77.3012,77.2652,77.2742,22175.0
2023-06-22 13:10:00,85.87,85.91,85.86,85.91,25867.0,77.2742,77.3102,77.2652,77.3102,25867.0
2023-06-22 13:15:00,85.9,85.91,85.89,85.91,93057.0,77.3012,77.3102,77.2922,77.3102,93057.0
2023-06-22 13:20:00,85.91,85.92,85.89,85.92,57718.0,77.3102,77.3192,77.2922,77.3192,57718.0
2023-06-22 13:25:00,85.92,85.93,85.9,85.9,100478.0,77.3192,77.3282,77.3012,77.3012,100478.0
2023-06-22 13:30:00,85.9,85.91,85.89,85.89,19185.0,77.3012,77.3102,77.2922,77.2922,19185.0
2023-06-22 13:35:00,85.89,85.93,85.88,85.92,56273.0,77.2922,77.3282,77.2832,77.3192,56273.0
2023-06-22 13:40:00,85.92,85.94,85.91,85.94,22658.0,77.3192,77.3372,77.3102,77.3372,22658.0
2023-06-22 13:45:00,85.94,85.94,85.93,85.94,11727.0,77.3372,77.3372,77.3282,77.3372,11727.0
2023-06-22 13:50:00,85.93,85.95,85.92,85.95,22190.0,77.3282,77.3462,77.3192,77.3462,22190.0
2023-06-22 13:55:00,85.95,85.98,85.94,85.98,116628.0,77.3462,77.3732,77.3372,77.3732,116628.0
2023-06-22 14:00:00,85.97,85.98,85.96,85.96,25582.0,77.3642,77.3732,77.3552,77.3552,25582.0
2023-06-22 14:05:00,85.96,85.98,85.96,85.96,13064.0,77.3552,77.3732,77.3552,77.3552,13064.0
2023-06-22 14:10:00,85.96,85.97,85.95,85.97,17985.0,77.3552,77.3642,77.3462,77.3642,17985.0
2023-06-22 14:15:00,85.97,86.01,85.96,85.99,46986.0,77.3642,77.4002,77.3552,77.3822,46986.0
2023-06-22 14:20:00,86.0,86.01,85.99,86.01,33738.0,77.3912,77.4002,77.3822,77.4002,33738.0
2023-06-22 14:25:00,86.01,86.02,86.0,86.02,32498.0,77.4002,77.4092,77.3912,77.4092,32498.0
2023-06-22 14:30:00,86.01,86.01,85.97,85.98,28832.0,77.4002,77.4002,77.3642,77.3732,28832.0
2023-06-22 14:35:00,85.98,85.99,85.96,85.97,54697.0,77.3732,77.3822,77.3552,77.3642,54697.0
2023-06-22 14:40:00,85.97,85.98,85.95,85.96,39977.0,77.3642,77.3732,77.3462,77.3552,39977.0
2023-06-22 14:45:00,85.96,85.96,85.93,85.95,14330.0,77.3552,77.3552,77.3282,77.3462,14330.0
2023-06-22 14:50:00,85.95,85.95,85.91,85.92,37131.0,77.3462,77.3462,77.3102,77.3192,37131.0
2023-06-22 14:55:00,85.93,85.96,85.92,85.95,19826.0,77.3282,77.3552,77.3192,77.3462,19826.0
2023-06-22 15:00:00,85.95,85.98,85.94,85.96,70115.0,77.3462,77.3732,77.3372,77.3552,70115.0
2023-06-22 15:05:00,85.97,85.97,85.95,85.95,34555.0,77.3642,77.3642,77.3462,77.3462,34555.0
2023-06-22 15:10:00,85.95,85.97,85.95,85.95,80334.0,77.3462,77.3642,77.3462,77.3462,80334.0
2023-06-22 15:15:00,85.95,85.97,85.94,85.97,35998.0,77.3462,77.3642,77.3372,77.3642,35998.0
2023-06-22 15:20:00,85.97,85.97,85.93,85.93,55044.0,77.3642,77.3642,77.3282,77.3282,55044.0
2023-06-22 15:25:00,85.94,85.94,85.92,85.92,58925.0,77.3372,77.3372,77.3192,77.3192,58925.0
2023-06-22 15:30:00,85.92,85.93,85.9,85.91,21902.0,77.3192,77.3282,77.3012,77.3102,21902.0
2023-06-22 15:35:00,85.91,85.92,85.9,85.91,9859.0,77.3102,77.3192,77.3012,77.3102,9859.0
2023-06-22 15:40:00,85.91,85.92,85.9,85.92,19944.0,77.3102,77.3192,77.3012,77.3192,19944.0
2023-06-22 15:45:00,85.91,85.93,85.91,85.92,40592.0,77.3102,77.3282,77.3102,77.3192,40592.0
2023-06-22 15:50:00,85.92,85.93,85.91,85.92,60702.0,77.3192,77.3282,77.3102,77.3192,60702.0
2023-06-22 15:55:00,85.92,85.96,85.92,85.95,77400.0,77.3192,77.3552,77.3192,77.3462,77400.0
2023-06-23 09:30:00,86.18,86.27,86.18,86.21,22989.0,77.5532,77.6342,77.5532,77.5802,22989.0
2023-06-23 09:35:00,86.22,86.22,86.19,86.21,26267.0,77.5892,77.5892,77.5622,77.5802,26267.0
2023-06-23 09:40:00,86.21,86.23,86.18,86.23,32471.0,77.5802,77.5982,77.5532,77.5982,32471.0
2023-06-23 09:45:00,86.24,86.41,86.11,86.15,86059.0,77.6072,77.7602,77.4902,77.5262,86059.0
2023-06-23 09:50:00,86.15,86.19,86.14,86.17,27071.0,77.5262,77.5622,77.5172,77.5442,27071.0
2023-06-23 09:55:00,86.17,86.22,86.16,86.2,77677.0,77.5442,77.5892,77.5352,77.5712,77677.0
2023-06-23 10:00:00,86.2,86.23,86.17,86.22,33853.0,77.5712,77.5982,77.5442,77.5892,33853.0
2023-06-23 10:05:00,86.23,86.24,86.19,86.22,51277.0,77.5982,77.6072,77.5622,77.5892,51277.0
2023-06-23 10:10:00,86.25,86.26,86.21,86.21,43137.0,77.6162,77.6252,77.5802,77.5802,43137.0
2023-06-23 10:15:00,86.21,86.22,86.18,86.2,15545.0,77.5802,77.5892,77.5532,77.5712,15545.0
2023-06-23 10:20:00,86.2,86.22,86.15,86.21,32908.0,77.5712,77.5892,77.5262,77.5802,32908.0
2023-06-23 10:25:00,86.21,86.25,86.19,86.24,13456.0,77.5802,77.6162,77.5622,77.6072,13456.0
2023-06-23 10:30:00,86.23,86.25,86.21,86.24,21484.0,77.5982,77.6162,77.5802,77.6072,21484.0
2023-06-23 10:35:00,86.24,86.25,86.21,86.23,20175.0,77.6072,77.6162,77.5802,77.5982,20175.0
2023-06-23 10:40:00,86.23,86.24,86.2,86.2,9509.0,77.5982,77.6072,77.5712,77.5712,9509.0
2023-06-23 10:45:00,86.2,86.21,86.17,86.17,37024.0,77.5712,77.5802,77.5442,77.5442,37024.0
2023-06-23 10:50:00,86.17,86.18,86.14,86.16,7064.0,77.5442,77.5532,77.5172,77.5352,7064.0
2023-06-23 10:55:00,86.16,86.18,86.14,86.18,6039.0,77.5352,77.5532,77.5172,77.5532,6039.0
2023-06-23 11:00:00,86.17,86.18,86.12,86.12,14144.0,77.5442,77.5532,77.4992,77.4992,14144.0
2023-06-23 11:05:00,86.13,86.13,86.09,86.12,32175.0,77.5082,77.5082,77.4722,77.4992,32175.0
2023-06-23 11:10:00,86.12,86.17,86.11,86.15,81344.0,77.4992,77.5442,77.4902,77.5262,81344.0
2023-06-23 11:15:00,86.13,86.14,86.11,86.13,7598.0,77.5082,77.5172,77.4902,77.5082,7598.0
2023-06-23 11:20:00,86.12,86.14,86.12,86.12,35573.0,77.4992,77.5172,77.4992,77.4992,35573.0
2023-06-23 11:25:00,86.12,86.14,86.1,86.12,82548.0,77.4992,77.5172,77.4812,77.4992,82548.0
2023-06-23 11:30:00,86.12,86.15,86.11,86.14,19304.0,77.4992,77.5262,77.4902,77.5172,19304.0
2023-06-23 11:35:00,86.14,86.16,86.13,86.16,29381.0,77.5172,77.5352,77.5082,77.5352,29381.0
2023-06-23 11:40:00,86.16,86.19,86.14,86.19,99216.0,77.5352,77.5622,77.5172,77.5622,99216.0
2023-06-23 11:45:00,86.19,86.19,86.13,86.13,23680.0,77.5622,77.5622,77.5082,77.5082,23680.0
2023-06-23 11:50:00,86.13,86.14,86.12,86.13,11695.0,77.5082,77.5172,77.4992,77.5082,11695.0
2023-06-23 11:55:00,86.13,86.15,86.13,86.15,19859.0,77.5082,77.5262,77.5082,77.5262,19859.0
2023-06-23 12:00:00,86.15,86.15,86.11,86.11,57325.0,77.5262,77.5262,77.4902,77.4902,57325.0
2023-06-23 12:05:00,86.11,86.12,86.1,86.11,14273.0,77.4902,77.4992,77.4812,77.4902,14273.0
2023-06-23 12:10:00,86.12,86.13,86.11,86.11,11000.0,77.4992,77.5082,77.4902,77.4902,11000.0
2023-06-23 12:15:00,86.11,86.13,86.1,86.11,31291.0,77.4902,77.5082,77.4812,77.4902,31291.0
2023-06-23 12:20:00,86.11,86.11,86.1,86.11,9088.0,77.4902,77.4902,77.4812,77.4902,9088.0
2023-06-23 12:25:00,86.1,86.12,86.1,86.12,16097.0,77.4812,77.4992,77.4812,77.4992,16097.0
2023-06-23 12:30:00,86.12,86.13,86.08,86.08,10428.0,77.4992,77.5082,77.4632,77.4632,10428.0
2023-06-23 12:35:00,86.08,86.11,86.06,86.08,154731.0,77.4632,77.4902,77.4452,77.4632,154731.0
2023-06-23 12:40:00,86.09,86.09,86.08,86.09,3527.0,77.4722,77.4722,77.4632,77.4722,3527.0
2023-06-23 12:45:00,86.08,86.08,86.05,86.06,21165.0,77.4632,77.4632,77.4362,77.4452,21165.0
2023-06-23 12:50:00,86.06,86.08,86.06,86.06,6004.0,77.4452,77.4632,77.4452,77.4452,6004.0
2023-06-23 12:55:00,86.06,86.07,86.06,86.06,883.0,77.4452,77.4542,77.4452,77.4452,883.0
2023-06-23 13:00:00,86.07,86.09,86.06,86.07,9961.0,77.4542,77.4722,77.4452,77.4542,9961.0
2023-06-23 13:05:00,86.08,86.09,86.07,86.08,26853.0,77.4632,77.4722,77.4542,77.4632,26853.0
2023-06-23 13:10:00,86.09,86.1,86.08,86.09,17770.0,77.4722,77.4812,77.4632,77.4722,17770.0
2023-06-23 13:15:00,86.09,86.09,86.07,86.08,23257.0,77.4722,77.4722,77.4542,77.4632,23257.0
2023-06-23 13:20:00,86.09,86.11,86.09,86.11,5194.0,77.4722,77.4902,77.4722,77.4902,5194.0
2023-06-23 13:25:00,86.12,86.13,86.11,86.12,11147.0,77.4992,77.5082,77.4902,77.4992,11147.0
2023-06-23 13:30:00,86.13,86.14,86.12,86.13,3589.0,77.5082,77.5172,77.4992,77.5082,3589.0
2023-06-23 13:35:00,86.13,86.15,86.13,86.15,59808.0,77.5082,77.5262,77.5082,77.5262,59808.0
2023-06-23 13:40:00,86.15,86.15,86.14,86.15,3805.0,77.5262,77.5262,77.5172,77.5262,3805.0
2023-06-23 13:45:00,86.15,86.15,86.12,86.13,20319.0,77.5262,77.5262,77.4992,77.5082,20319.0
2023-06-23 13:50:00,86.12,86.14,86.12,86.13,45772.0,77.4992,77.5172,77.4992,77.5082,45772.0
2023-06-23 13:55:00,86.13,86.15,86.12,86.15,20186.0,77.5082,77.5262,77.4992,77.5262,20186.0
2023-06-23 14:00:00,86.14,86.15,86.12,86.13,13027.0,77.5172,77.5262,77.4992,77.5082,13027.0
2023-06-23 14:05:00,86.13,86.14,86.12,86.13,13552.0,77.5082,77.5172,77.4992,77.5082,13552.0
2023-06-23 14:10:00,86.13,86.14,86.13,86.14,9576.0,77.5082,77.5172,77.5082,77.5172,9576.0
2023-06-23 14:15:00,86.13,86.14,86.12,86.12,12950.0,77.5082,77.5172,77.4992,77.4992,12950.0
2023-06-23 14:20:00,86.11,86.13,86.11,86.12,14177.0,77.4902,77.5082,77.4902,77.4992,14177.0
2023-06-23 14:25:00,86.11,86.12,86.1,86.12,9850.0,77.4902,77.4992,77.4812,77.4992,9850.0
2023-06-23 14:30:00,86.11,86.13,86.11,86.11,17676.0,77.4902,77.5082,77.4902,77.4902,17676.0
2023-06-23 14:35:00,86.12,86.13,86.11,86.13,7920.0,77.4992,77.5082,77.4902,77.5082,7920.0
2023-06-23 14:40:00,86.13,86.13,86.1,86.1,17514.0,77.5082,77.5082,77.4812,77.4812,17514.0
2023-06-23 14:45:00,86.1,86.12,86.1,86.1,12838.0,77.4812,77.4992,77.4812,77.4812,12838.0
2023-06-23 14:50:00,86.11,86.12,86.1,86.12,9022.0,77.4902,77.4992,77.4812,77.4992,9022.0
2023-06-23 14:55:00,86.11,86.12,86.1,86.11,28960.0,77.4902,77.4992,77.4812,77.4902,28960.0
2023-06-23 15:00:00,86.1,86.11,86.08,86.1,17412.0,77.4812,77.4902,77.4632,77.4812,17412.0
2023-06-23 15:05:00,86.11,86.11,86.07,86.08,31892.0,77.4902,77.4902,77.4542,77.4632,31892.0
2023-06-23 15:10:00,86.07,86.08,86.06,86.08,21581.0,77.4542,77.4632,77.4452,77.4632,21581.0
2023-06-23 15:15:00,86.08,86.09,86.06,86.08,15310.0,77.4632,77.4722,77.4452,77.4632,15310.0
2023-06-23 15:20:00,86.08,86.1,86.08,86.09,8306.0,77.4632,77.4812,77.4632,77.4722,8306.0
2023-06-23 15:25:00,86.09,86.12,86.08,86.12,17395.0,77.4722,77.4992,77.4632,77.4992,17395.0
2023-06-23 15:30:00,86.12,86.12,86.1,86.1,17725.0,77.4992,77.4992,77.4812,77.4812,17725.0
2023-06-23 15:35:00,86.11,86.12,86.07,86.08,118784.0,77.4902,77.4992,77.4542,77.4632,118784.0
2023-06-23 15:40:00,86.07,86.09,86.07,86.08,91099.0,77.4542,77.4722,77.4542,77.4632,91099.0
2023-06-23 15:45:00,86.08,86.08,86.07,86.07,79000.0,77.4632,77.4632,77.4542,77.4542,79000.0
2023-06-23 15:50:00,86.08,86.09,86.07,86.09,117286.0,77.4632,77.4722,77.4542,77.4722,117286.0
2023-06-23 15:55:00,86.09,86.09,86.05,86.06,221506.0,77.4722,77.4722,77.4362,77.4452,221506.0
2023-06-26 09:30:00,86.28,86.31,86.19,86.26,106546.0,77.6432,77.6702,77.5622,77.6252,106546.0
2023-06-26 09:35:00,86.26,86.28,86.21,86.26,20509.0,77.6252,77.6432,77.5802,77.6252,20509.0
2023-06-26 09:40:00,86.26,86.28,86.22,86.24,21137.0,77.6252,77.6432,77.5892,77.6072,21137.0
2023-06-26 09:45:00,86.23,86.26,86.23,86.26,21780.0,77.5982,77.6252,77.5982,77.6252,21780.0
2023-06-26 09:50:00,86.26,86.27,86.23,86.24,70151.0,77.6252,77.6342,77.5982,77.6072,70151.0
2023-06-26 09:55:00,86.24,86.29,86.24,86.25,78902.0,77.6072,77.6522,77.6072,77.6162,78902.0
2023-06-26 10:00:00,86.25,86.29,86.24,86.29,36265.0,77.6162,77.6522,77.6072,77.6522,36265.0
2023-06-26 10:05:00,86.29,86.29,86.26,86.26,73030.0,77.6522,77.6522,77.6252,77.6252,73030.0
2023-06-26 10:10:00,86.27,86.29,86.25,86.27,54910.0,77.6342,77.6522,77.6162,77.6342,54910.0
2023-06-26 10:15:00,86.27,86.27,86.24,86.25,24179.0,77.6342,77.6342,77.6072,77.6162,24179.0
2023-06-26 10:20:00,86.25,86.29,86.24,86.26,132163.0,77.6162,77.6522,77.6072,77.6252,132163.0
2023-06-26 10:25:00,86.26,86.28,86.25,86.28,83524.0,77.6252,77.6432,77.6162,77.6432,83524.0
2023-06-26 10:30:00,86.28,86.28,86.27,86.28,127363.0,77.6432,77.6432,77.6342,77.6432,127363.0
2023-06-26 10:35:00,86.28,86.31,86.28,86.3,32475.0,77.6432,77.6702,77.6432,77.6612,32475.0
2023-06-26 10:40:00,86.3,86.31,86.29,86.3,73862.0,77.6612,77.6702,77.6522,77.6612,73862.0
2023-06-26 10:45:00,86.29,86.3,86.28,86.3,15823.0,77.6522,77.6612,77.6432,77.6612,15823.0
2023-06-26 10:50:00,86.31,86.31,86.29,86.3,71802.0,77.6702,77.6702,77.6522,77.6612,71802.0
2023-06-26 10:55:00,86.3,86.31,86.26,86.31,13831.0,77.6612,77.6702,77.6252,77.6702,13831.0
2023-06-26 11:00:00,86.32,86.38,86.32,86.38,14769.0,77.6792,77.7332,77.6792,77.7332,14769.0
2023-06-26 11:05:00,86.39,86.42,86.38,86.39,31348.0,77.7422,77.7692,77.7332,77.7422,31348.0
2023-06-26 11:10:00,86.39,86.39,86.36,86.37,22185.0,77.7422,77.7422,77.7152,77.7242,22185.0
2023-06-26 11:15:00,86.37,86.4,86.36,86.4,6195.0,77.7242,77.7512,77.7152,77.7512,6195.0
2023-06-26 11:20:00,86.4,86.4,86.37,86.39,155868.0,77.7512,77.7512,77.7242,77.7422,155868.0
2023-06-26 11:25:00,86.39,86.4,86.37,86.38,41554.0,77.7422,77.7512,77.7242,77.7332,41554.0
2023-06-26 11:30:00,86.37,86.38,86.34,86.34,16441.0,77.7242,77.7332,77.6972,77.6972,16441.0
2023-06-26 11:35:00,86.33,86.35,86.32,86.34,5907.0,77.6882,77.7062,77.6792,77.6972,5907.0
2023-06-26 11:40:00,86.34,86.35,86.33,86.34,10437.0,77.6972,77.7062,77.6882,77.6972,10437.0
2023-06-26 11:45:00,86.34,86.39,86.34,86.39,10552.0,77.6972,77.7422,77.6972,77.7422,10552.0
2023-06-26 11:50:00,86.39,86.39,86.37,86.38,45852.0,77.7422,77.7422,77.7242,77.7332,45852.0
2023-06-26 11:55:00,86.38,86.38,86.36,86.36,5176.0,77.7332,77.7332,77.7152,77.7152,5176.0
2023-06-26 12:00:00,86.37,86.37,86.33,86.33,32081.0,77.7242,77.7242,77.6882,77.6882,32081.0
2023-06-26 12:05:00,86.33,86.34,86.32,86.32,11011.0,77.6882,77.6972,77.6792,77.6792,11011.0
2023-06-26 12:10:00,86.32,86.32,86.26,86.29,153826.0,77.6792,77.6792,77.6252,77.6522,153826.0
2023-06-26 12:15:00,86.3,86.32,86.3,86.3,9412.0,77.6612,77.6792,77.6612,77.6612,9412.0
2023-06-26 12:20:00,86.3,86.3,86.26,86.28,8252.0,77.6612,77.6612,77.6252,77.6432,8252.0
2023-06-26 12:25:00,86.28,86.28,86.24,86.25,14271.0,77.6432,77.6432,77.6072,77.6162,14271.0
2023-06-26 12:30:00,86.25,86.26,86.23,86.26,10437.0,77.6162,77.6252,77.5982,77.6252,10437.0
2023-06-26 12:35:00,86.25,86.26,86.25,86.26,6373.0,77.6162,77.6252,77.6162,77.6252,6373.0
2023-06-26 12:40:00,86.26,86.26,86.25,86.26,6306.0,77.6252,77.6252,77.6162,77.6252,6306.0
2023-06-26 12:45:00,86.26,86.27,86.25,86.27,11354.0,77.6252,77.6342,77.6162,77.6342,11354.0
2023-06-26 12:50:00,86.27,86.32,86.26,86.32,19991.0,77.6342,77.6792,77.6252,77.6792,19991.0
2023-06-26 12:55:00,86.32,86.35,86.32,86.33,8288.0,77.6792,77.7062,77.6792,77.6882,8288.0
2023-06-26 13:00:00,86.33,86.35,86.32,86.34,20869.0,77.6882,77.7062,77.6792,77.6972,20869.0
2023-06-26 13:05:00,86.34,86.36,86.32,86.36,11195.0,77.6972,77.7152,77.6792,77.7152,11195.0
2023-06-26 13:10:00,86.36,86.36,86.33,86.34,7030.0,77.7152,77.7152,77.6882,77.6972,7030.0
2023-06-26 13:15:00,86.34,86.35,86.33,86.34,6356.0,77.6972,77.7062,77.6882,77.6972,6356.0
2023-06-26 13:20:00,86.34,86.35,86.33,86.34,5341.0,77.6972,77.7062,77.6882,77.6972,5341.0
2023-06-26 13:25:00,86.34,86.34,86.33,86.34,5785.0,77.6972,77.6972,77.6882,77.6972,5785.0
2023-06-26 13:30:00,86.34,86.36,86.33,86.35,23113.0,77.6972,77.7152,77.6882,77.7062,23113.0
2023-06-26 13:35:00,86.36,86.36,86.33,86.34,8845.0,77.7152,77.7152,77.6882,77.6972,8845.0
2023-06-26 13:40:00,86.34,86.35,86.34,86.34,4838.0,77.6972,77.7062,77.6972,77.6972,4838.0
2023-06-26 13:45:00,86.34,86.35,86.33,86.33,4540.0,77.6972,77.7062,77.6882,77.6882,4540.0
2023-06-26 13:50:00,86.33,86.34,86.32,86.32,81446.0,77.6882,77.6972,77.6792,77.6792,81446.0
2023-06-26 13:55:00,86.32,86.32,86.31,86.31,30183.0,77.6792,77.6792,77.6702,77.6702,30183.0
2023-06-26 14:00:00,86.32,86.32,86.3,86.31,14419.0,77.6792,77.6792,77.6612,77.6702,14419.0
2023-06-26 14:05:00,86.31,86.32,86.3,86.31,9507.0,77.6702,77.6792,77.6612,77.6702,9507.0
2023-06-26 14:10:00,86.31,86.31,86.3,86.31,6588.0,77.6702,77.6702,77.6612,77.6702,6588.0
2023-06-26 14:15:00,86.3,86.31,86.3,86.31,6461.0,77.6612,77.6702,77.6612,77.6702,6461.0
2023-06-26 14:20:00,86.31,86.33,86.3,86.32,27287.0,77.6702,77.6882,77.6612,77.6792,27287.0
2023-06-26 14:25:00,86.33,86.34,86.32,86.34,16560.0,77.6882,77.6972,77.6792,77.6972,16560.0
2023-06-26 14:30:00,86.34,86.34,86.33,86.34,7463.0,77.6972,77.6972,77.6882,77.6972,7463.0
2023-06-26 14:35:00,86.34,86.34,86.33,86.34,7820.0,77.6972,77.6972,77.6882,77.6972,7820.0
2023-06-26 14:40:00,86.34,86.34,86.33,86.33,11933.0,77.6972,77.6972,77.6882,77.6882,11933.0
2023-06-26 14:45:00,86.33,86.33,86.31,86.31,19628.0,77.6882,77.6882,77.6702,77.6702,19628.0
2023-06-26 14:50:00,86.31,86.33,86.31,86.31,21773.0,77.6702,77.6882,77.6702,77.6702,21773.0
2023-06-26 14:55:00,86.31,86.32,86.28,86.3,27167.0,77.6702,77.6792,77.6432,77.6612,27167.0
2023-06-26 15:00:00,86.3,86.3,86.29,86.3,12525.0,77.6612,77.6612,77.6522,77.6612,12525.0
2023-06-26 15:05:00,86.3,86.31,86.29,86.3,24880.0,77.6612,77.6702,77.6522,77.6612,24880.0
2023-06-26 15:10:00,86.31,86.31,86.3,86.31,10358.0,77.6702,77.6702,77.6612,77.6702,10358.0
2023-06-26 15:15:00,86.31,86.31,86.28,86.29,26975.0,77.6702,77.6702,77.6432,77.6522,26975.0
2023-06-26 15:20:00,86.29,86.29,86.28,86.28,20562.0,77.6522,77.6522,77.6432,77.6432,20562.0
2023-06-26 15:25:00,86.28,86.28,86.27,86.28,17851.0,77.6432,77.6432,77.6342,77.6432,17851.0
2023-06-26 15:30:00,86.28,86.29,86.27,86.29,29351.0,77.6432,77.6522,77.6342,77.6522,29351.0
2023-06-26 15:35:00,86.28,86.31,86.28,86.31,88761.0,77.6432,77.6702,77.6432,77.6702,88761.0
2023-06-26 15:40:00,86.31,86.36,86.3,86.31,238098.0,77.6702,77.7152,77.6612,77.6702,238098.0
2023-06-26 15:45:00,86.3,86.31,86.28,86.28,71047.0,77.6612,77.6702,77.6432,77.6432,71047.0
2023-06-26 15:50:00,86.28,86.29,86.27,86.27,124012.0,77.6432,77.6522,77.6342,77.6342,124012.0
2023-06-26 15:55:00,86.28,86.34,86.27,86.34,283707.0,77.6432,77.6972,77.6342,77.6972,283707.0
2023-06-27 09:30:00,86.37,86.52,86.37,86.45,32131.0,77.7242,77.8591,77.7242,77.7962,32131.0
2023-06-27 09:35:00,86.46,86.54,86.46,86.48,18997.0,77.8052,77.8771,77.8052,77.8231,18997.0
2023-06-27 09:40:00,86.48,86.51,86.47,86.49,65963.0,77.8231,77.8501,77.8141,77.8321,65963.0
2023-06-27 09:45:00,86.5,86.5,86.42,86.42,87664.0,77.8411,77.8411,77.7692,77.7692,87664.0
2023-06-27 09:50:00,86.43,86.45,86.39,86.4,17190.0,77.7782,77.7962,77.7422,77.7512,17190.0
2023-06-27 09:55:00,86.4,86.4,86.37,86.39,16905.0,77.7512,77.7512,77.7242,77.7422,16905.0
2023-06-27 10:00:00,86.4,86.41,86.29,86.3,26259.0,77.7512,77.7602,77.6522,77.6612,26259.0
2023-06-27 10:05:00,86.29,86.29,86.26,86.27,15725.0,77.6522,77.6522,77.6252,77.6342,15725.0
2023-06-27 10:10:00,86.26,86.26,86.21,86.24,51586.0,77.6252,77.6252,77.5802,77.6072,51586.0
2023-06-27 10:15:00,86.24,86.31,86.23,86.31,5090.0,77.6072,77.6702,77.5982,77.6702,5090.0
2023-06-27 10:20:00,86.33,86.33,86.27,86.28,11058.0,77.6882,77.6882,77.6342,77.6432,11058.0
2023-06-27 10:25:00,86.26,86.26,86.21,86.22,14044.0,77.6252,77.6252,77.5802,77.5892,14044.0
2023-06-27 10:30:00,86.23,86.26,86.22,86.23,51945.0,77.5982,77.6252,77.5892,77.5982,51945.0
2023-06-27 10:35:00,86.23,86.35,86.22,86.28,624934.0,77.5982,77.7062,77.5892,77.6432,624934.0
2023-06-27 10:40:00,86.28,86.28,86.24,86.25,64161.0,77.6432,77.6432,77.6072,77.6162,64161.0
2023-06-27 10:45:00,86.25,86.33,86.24,86.32,85326.0,77.6162,77.6882,77.6072,77.6792,85326.0
2023-06-27 10:50:00,86.33,86.34,86.29,86.31,188186.0,77.6882,77.6972,77.6522,77.6702,188186.0
2023-06-27 10:55:00,86.31,86.33,86.29,86.31,50664.0,77.6702,77.6882,77.6522,77.6702,50664.0
2023-06-27 11:00:00,86.31,86.32,86.25,86.26,21884.0,77.6702,77.6792,77.6162,77.6252,21884.0
2023-06-27 11:05:00,86.25,86.26,86.23,86.24,46330.0,77.6162,77.6252,77.5982,77.6072,46330.0
2023-06-27 11:10:00,86.24,86.25,86.23,86.25,79517.0,77.6072,77.6162,77.5982,77.6162,79517.0
2023-06-27 11:15:00,86.24,86.25,86.23,86.25,8528.0,77.6072,77.6162,77.5982,77.6162,8528.0
2023-06-27 11:20:00,86.24,86.27,86.23,86.25,35964.0,77.6072,77.6342,77.5982,77.6162,35964.0
2023-06-27 11:25:00,86.26,86.27,86.24,86.27,20628.0,77.6252,77.6342,77.6072,77.6342,20628.0
2023-06-27 11:30:00,86.26,86.29,86.25,86.26,28466.0,77.6252,77.6522,77.6162,77.6252,28466.0
2023-06-27 11:35:00,86.26,86.32,86.26,86.32,13140.0,77.6252,77.6792,77.6252,77.6792,13140.0
2023-06-27 11:40:00,86.32,86.32,86.27,86.29,39329.0,77.6792,77.6792,77.6342,77.6522,39329.0
2023-06-27 11:45:00,86.29,86.31,86.29,86.31,5751.0,77.6522,77.6702,77.6522,77.6702,5751.0
2023-06-27 11:50:00,86.31,86.35,86.3,86.34,18993.0,77.6702,77.7062,77.6612,77.6972,18993.0
2023-06-27 11:55:00,86.34,86.37,86.33,86.33,28339.0,77.6972,77.7242,77.6882,77.6882,28339.0
2023-06-27 12:00:00,86.34,86.36,86.33,86.34,6632.0,77.6972,77.7152,77.6882,77.6972,6632.0
2023-06-27 12:05:00,86.33,86.33,86.29,86.32,41325.0,77.6882,77.6882,77.6522,77.6792,41325.0
2023-06-27 12:10:00,86.31,86.34,86.29,86.34,8612.0,77.6702,77.6972,77.6522,77.6972,8612.0
2023-06-27 12:15:00,86.34,86.34,86.3,86.31,17078.0,77.6972,77.6972,77.6612,77.6702,17078.0
2023-06-27 12:20:00,86.31,86.34,86.3,86.34,13612.0,77.6702,77.6972,77.6612,77.6972,13612.0
2023-06-27 12:25:00,86.33,86.35,86.31,86.34,6808.0,77.6882,77.7062,77.6702,77.6972,6808.0
2023-06-27 12:30:00,86.35,86.36,86.33,86.34,19449.0,77.7062,77.7152,77.6882,77.6972,19449.0
2023-06-27 12:35:00,86.34,86.34,86.32,86.33,9217.0,77.6972,77.6972,77.6792,77.6882,9217.0
2023-06-27 12:40:00,86.34,86.37,86.34,86.36,5868.0,77.6972,77.7242,77.6972,77.7152,5868.0
2023-06-27 12:45:00,86.36,86.37,86.35,86.36,51976.0,77.7152,77.7242,77.7062,77.7152,51976.0
2023-06-27 12:50:00,86.35,86.4,86.35,86.38,23240.0,77.7062,77.7512,77.7062,77.7332,23240.0
2023-06-27 12:55:00,86.37,86.38,86.35,86.35,44302.0,77.7242,77.7332,77.7062,77.7062,44302.0
2023-06-27 13:00:00,86.36,86.36,86.3,86.31,31352.0,77.7152,77.7152,77.6612,77.6702,31352.0
2023-06-27 13:05:00,86.31,86.32,86.27,86.28,11391.0,77.6702,77.6792,77.6342,77.6432,11391.0
2023-06-27 13:10:00,86.28,86.28,86.25,86.27,24333.0,77.6432,77.6432,77.6162,77.6342,24333.0
2023-06-27 13:15:00,86.27,86.29,86.26,86.29,6763.0,77.6342,77.6522,77.6252,77.6522,6763.0
2023-06-27 13:20:00,86.29,86.32,86.29,86.3,56982.0,77.6522,77.6792,77.6522,77.6612,56982.0
2023-06-27 13:25:00,86.31,86.31,86.3,86.31,40123.0,77.6702,77.6702,77.6612,77.6702,40123.0
2023-06-27 13:30:00,86.31,86.32,86.3,86.31,30790.0,77.6702,77.6792,77.6612,77.6702,30790.0
2023-06-27 13:35:00,86.32,86.32,86.29,86.31,17243.0,77.6792,77.6792,77.6522,77.6702,17243.0
2023-06-27 13:40:00,86.31,86.32,86.29,86.3,15095.0,77.6702,77.6792,77.6522,77.6612,15095.0
2023-06-27 13:45:00,86.29,86.3,86.27,86.29,15898.0,77.6522,77.6612,77.6342,77.6522,15898.0
2023-06-27 13:50:00,86.29,86.32,86.28,86.31,8535.0,77.6522,77.6792,77.6432,77.6702,8535.0
2023-06-27 13:55:00,86.3,86.3,86.28,86.3,6268.0,77.6612,77.6612,77.6432,77.6612,6268.0
2023-06-27 14:00:00,86.31,86.32,86.28,86.29,8702.0,77.6702,77.6792,77.6432,77.6522,8702.0
2023-06-27 14:05:00,86.3,86.31,86.28,86.29,8562.0,77.6612,77.6702,77.6432,77.6522,8562.0
2023-06-27 14:10:00,86.29,86.31,86.29,86.3,6483.0,77.6522,77.6702,77.6522,77.6612,6483.0
2023-06-27 14:15:00,86.3,86.31,86.28,86.29,10394.0,77.6612,77.6702,77.6432,77.6522,10394.0
2023-06-27 14:20:00,86.29,86.29,86.27,86.27,14966.0,77.6522,77.6522,77.6342,77.6342,14966.0
2023-06-27 14:25:00,86.27,86.28,86.26,86.27,10634.0,77.6342,77.6432,77.6252,77.6342,10634.0
2023-06-27 14:30:00,86.27,86.29,86.26,86.28,19212.0,77.6342,77.6522,77.6252,77.6432,19212.0
2023-06-27 14:35:00,86.28,86.28,86.26,86.27,12581.0,77.6432,77.6432,77.6252,77.6342,12581.0
2023-06-27 14:40:00,86.27,86.27,86.25,86.25,30120.0,77.6342,77.6342,77.6162,77.6162,30120.0
2023-06-27 14:45:00,86.25,86.28,86.25,86.28,12083.0,77.6162,77.6432,77.6162,77.6432,12083.0
2023-06-27 14:50:00,86.28,86.28,86.26,86.27,15341.0,77.6432,77.6432,77.6252,77.6342,15341.0
2023-06-27 14:55:00,86.28,86.28,86.25,86.27,18716.0,77.6432,77.6432,77.6162,77.6342,18716.0
2023-06-27 15:00:00,86.27,86.3,86.26,86.29,18187.0,77.6342,77.6612,77.6252,77.6522,18187.0
2023-06-27 15:05:00,86.29,86.31,86.28,86.29,8036.0,77.6522,77.6702,77.6432,77.6522,8036.0
2023-06-27 15:10:00,86.29,86.3,86.28,86.3,8532.0,77.6522,77.6612,77.6432,77.6612,8532.0
2023-06-27 15:15:00,86.3,86.31,86.28,86.29,78748.0,77.6612,77.6702,77.6432,77.6522,78748.0
2023-06-27 15:20:00,86.28,86.3,86.28,86.29,24396.0,77.6432,77.6612,77.6432,77.6522,24396.0
2023-06-27 15:25:00,86.29,86.31,86.28,86.29,55332.0,77.6522,77.6702,77.6432,77.6522,55332.0
2023-06-27 15:30:00,86.29,86.29,86.27,86.27,108711.0,77.6522,77.6522,77.6342,77.6342,108711.0
2023-06-27 15:35:00,86.28,86.28,86.27,86.27,22215.0,77.6432,77.6432,77.6342,77.6342,22215.0
2023-06-27 15:40:00,86.28,86.28,86.25,86.26,102964.0,77.6432,77.6432,77.6162,77.6252,102964.0
2023-06-27 15:45:00,86.25,86.26,86.24,86.25,74815.0,77.6162,77.6252,77.6072,77.6162,74815.0
2023-06-27 15:50:00,86.24,86.27,86.23,86.27,122788.0,77.6072,77.6342,77.5982,77.6342,122788.0
2023-06-27 15:55:00,86.27,86.32,86.26,86.3,213652.0,77.6342,77.6792,77.6252,77.6612,213652.0
2023-06-28 09:30:00,86.34,86.4,86.3,86.33,40044.0,77.6972,77.7512,77.6612,77.6882,40044.0
2023-06-28 09:35:00,86.34,86.36,86.33,86.34,10010.0,77.6972,77.7152,77.6882,77.6972,10010.0
2023-06-28 09:40:00,86.33,86.33,86.27,86.3,171722.0,77.6882,77.6882,77.6342,77.6612,171722.0
2023-06-28 09:45:00,86.3,86.35,86.22,86.31,79092.0,77.6612,77.7062,77.5892,77.6702,79092.0
2023-06-28 09:50:00,86.31,86.33,86.28,86.31,82385.0,77.6702,77.6882,77.6432,77.6702,82385.0
2023-06-28 09:55:00,86.29,86.31,86.26,86.27,90459.0,77.6522,77.6702,77.6252,77.6342,90459.0
2023-06-28 10:00:00,86.28,86.3,86.24,86.25,102255.0,77.6432,77.6612,77.6072,77.6162,102255.0
2023-06-28 10:05:00,86.26,86.28,86.22,86.22,36759.0,77.6252,77.6432,77.5892,77.5892,36759.0
2023-06-28 10:10:00,86.22,86.24,86.16,86.2,175661.0,77.5892,77.6072,77.5352,77.5712,175661.0
2023-06-28 10:15:00,86.19,86.22,86.18,86.22,7364.0,77.5622,77.5892,77.5532,77.5892,7364.0
2023-06-28 10:20:00,86.23,86.25,86.22,86.24,27674.0,77.5982,77.6162,77.5892,77.6072,27674.0
2023-06-28 10:25:00,86.24,86.26,86.21,86.23,24464.0,77.6072,77.6252,77.5802,77.5982,24464.0
2023-06-28 10:30:00,86.23,86.24,86.2,86.23,50694.0,77.5982,77.6072,77.5712,77.5982,50694.0
2023-06-28 10:35:00,86.23,86.24,86.2,86.24,47660.0,77.5982,77.6072,77.5712,77.6072,47660.0
2023-06-28 10:40:00,86.23,86.27,86.23,86.26,19815.0,77.5982,77.6342,77.5982,77.6252,19815.0
2023-06-28 10:45:00,86.25,86.27,86.24,86.25,9440.0,77.6162,77.6342,77.6072,77.6162,9440.0
2023-06-28 10:50:00,86.25,86.25,86.22,86.23,3625.0,77.6162,77.6162,77.5892,77.5982,3625.0
2023-06-28 10:55:00,86.21,86.21,86.18,86.2,19020.0,77.5802,77.5802,77.5532,77.5712,19020.0
2023-06-28 11:00:00,86.2,86.21,86.18,86.19,10409.0,77.5712,77.5802,77.5532,77.5622,10409.0
2023-06-28 11:05:00,86.2,86.24,86.19,86.21,15742.0,77.5712,77.6072,77.5622,77.5802,15742.0
2023-06-28 11:10:00,86.22,86.4,86.2,86.28,36314.0,77.5892,77.7512,77.5712,77.6432,36314.0
2023-06-28 11:15:00,86.27,86.27,86.2,86.23,642674.0,77.6342,77.6342,77.5712,77.5982,642674.0
2023-06-28 11:20:00,86.23,86.24,86.2,86.2,78949.0,77.5982,77.6072,77.5712,77.5712,78949.0
2023-06-28 11:25:00,86.2,86.24,86.2,86.23,50565.0,77.5712,77.6072,77.5712,77.5982,50565.0
2023-06-28 11:30:00,86.23,86.24,86.22,86.23,53448.0,77.5982,77.6072,77.5892,77.5982,53448.0
2023-06-28 11:35:00,86.23,86.26,86.23,86.25,128481.0,77.5982,77.6252,77.5982,77.6162,128481.0
2023-06-28 11:40:00,86.25,86.27,86.23,86.24,59582.0,77.6162,77.6342,77.5982,77.6072,59582.0
2023-06-28 11:45:00,86.24,86.24,86.23,86.24,45991.0,77.6072,77.6072,77.5982,77.6072,45991.0
2023-06-28 11:50:00,86.23,86.25,86.23,86.25,33066.0,77.5982,77.6162,77.5982,77.6162,33066.0
2023-06-28 11:55:00,86.26,86.27,86.23,86.27,49057.0,77.6252,77.6342,77.5982,77.6342,49057.0
2023-06-28 12:00:00,86.27,86.28,86.25,86.28,11490.0,77.6342,77.6432,77.6162,77.6432,11490.0
2023-06-28 12:05:00,86.28,86.3,86.27,86.3,20916.0,77.6432,77.6612,77.6342,77.6612,20916.0
2023-06-28 12:10:00,86.3,86.34,86.29,86.34,49351.0,77.6612,77.6972,77.6522,77.6972,49351.0
2023-06-28 12:15:00,86.34,86.34,86.32,86.34,47757.0,77.6972,77.6972,77.6792,77.6972,47757.0
2023-06-28 12:20:00,86.34,86.34,86.33,86.34,20423.0,77.6972,77.6972,77.6882,77.6972,20423.0
2023-06-28 12:25:00,86.34,86.34,86.29,86.29,63916.0,77.6972,77.6972,77.6522,77.6522,63916.0
2023-06-28 12:30:00,86.28,86.29,86.22,86.23,132111.0,77.6432,77.6522,77.5892,77.5982,132111.0
2023-06-28 12:35:00,86.23,86.24,86.21,86.22,22980.0,77.5982,77.6072,77.5802,77.5892,22980.0
2023-06-28 12:40:00,86.23,86.25,86.22,86.23,9471.0,77.5982,77.6162,77.5892,77.5982,9471.0
2023-06-28 12:45:00,86.23,86.25,86.22,86.24,34161.0,77.5982,77.6162,77.5892,77.6072,34161.0
2023-06-28 12:50:00,86.25,86.26,86.22,86.24,32287.0,77.6162,77.6252,77.5892,77.6072,32287.0
2023-06-28 12:55:00,86.24,86.27,86.24,86.25,134773.0,77.6072,77.6342,77.6072,77.6162,134773.0
2023-06-28 13:00:00,86.26,86.34,86.26,86.31,175095.0,77.6252,77.6972,77.6252,77.6702,175095.0
2023-06-28 13:05:00,86.31,86.34,86.31,86.32,40455.0,77.6702,77.6972,77.6702,77.6792,40455.0
2023-06-28 13:10:00,86.32,86.35,86.32,86.34,19704.0,77.6792,77.7062,77.6792,77.6972,19704.0
2023-06-28 13:15:00,86.35,86.36,86.34,86.35,13755.0,77.7062,77.7152,77.6972,77.7062,13755.0
2023-06-28 13:20:00,86.36,86.37,86.36,86.37,19159.0,77.7152,77.7242,77.7152,77.7242,19159.0
2023-06-28 13:25:00,86.37,86.4,86.36,86.39,44419.0,77.7242,77.7512,77.7152,77.7422,44419.0
2023-06-28 13:30:00,86.39,86.4,86.37,86.38,34692.0,77.7422,77.7512,77.7242,77.7332,34692.0
2023-06-28 13:35:00,86.38,86.38,86.33,86.35,28740.0,77.7332,77.7332,77.6882,77.7062,28740.0
2023-06-28 13:40:00,86.36,86.36,86.32,86.35,18108.0,77.7152,77.7152,77.6792,77.7062,18108.0
2023-06-28 13:45:00,86.36,86.38,86.35,86.38,22101.0,77.7152,77.7332,77.7062,77.7332,22101.0
2023-06-28 13:50:00,86.37,86.38,86.36,86.38,21704.0,77.7242,77.7332,77.7152,77.7332,21704.0
2023-06-28 13:55:00,86.39,86.39,86.35,86.38,65787.0,77.7422,77.7422,77.7062,77.7332,65787.0
2023-06-28 14:00:00,86.39,86.4,86.38,86.4,65775.0,77.7422,77.7512,77.7332,77.7512,65775.0
2023-06-28 14:05:00,86.4,86.41,86.38,86.4,76443.0,77.7512,77.7602,77.7332,77.7512,76443.0
2023-06-28 14:10:00,86.4,86.42,86.4,86.42,54545.0,77.7512,77.7692,77.7512,77.7692,54545.0
2023-06-28 14:15:00,86.42,86.44,86.41,86.42,28989.0,77.7692,77.7872,77.7602,77.7692,28989.0
2023-06-28 14:20:00,86.42,86.43,86.41,86.42,23596.0,77.7692,77.7782,77.7602,77.7692,23596.0
2023-06-28 14:25:00,86.42,86.42,86.39,86.39,26079.0,77.7692,77.7692,77.7422,77.7422,26079.0
2023-06-28 14:30:00,86.4,86.4,86.39,86.4,8848.0,77.7512,77.7512,77.7422,77.7512,8848.0
2023-06-28 14:35:00,86.4,86.43,86.39,86.41,21383.0,77.7512,77.7782,77.7422,77.7602,21383.0
2023-06-28 14:40:00,86.41,86.41,86.39,86.4,8026.0,77.7602,77.7602,77.7422,77.7512,8026.0
2023-06-28 14:45:00,86.41,86.41,86.38,86.39,11593.0,77.7602,77.7602,77.7332,77.7422,11593.0
2023-06-28 14:50:00,86.39,86.4,86.38,86.4,10417.0,77.7422,77.7512,77.7332,77.7512,10417.0
2023-06-28 14:55:00,86.39,86.39,86.38,86.39,9000.0,77.7422,77.7422,77.7332,77.7422,9000.0
2023-06-28 15:00:00,86.39,86.39,86.35,86.37,55336.0,77.7422,77.7422,77.7062,77.7242,55336.0
2023-06-28 15:05:00,86.37,86.37,86.35,86.37,26338.0,77.7242,77.7242,77.7062,77.7242,26338.0
2023-06-28 15:10:00,86.36,86.39,86.36,86.39,14075.0,77.7152,77.7422,77.7152,77.7422,14075.0
2023-06-28 15:15:00,86.38,86.4,86.38,86.39,11998.0,77.7332,77.7512,77.7332,77.7422,11998.0
2023-06-28 15:20:00,86.39,86.4,86.35,86.36,23481.0,77.7422,77.7512,77.7062,77.7152,23481.0
2023-06-28 15:25:00,86.36,86.38,86.36,86.38,12131.0,77.7152,77.7332,77.7152,77.7332,12131.0
2023-06-28 15:30:00,86.38,86.4,86.36,86.39,22900.0,77.7332,77.7512,77.7152,77.7422,22900.0
2023-06-28 15:35:00,86.39,86.4,86.37,86.39,19365.0,77.7422,77.7512,77.7242,77.7422,19365.0
2023-06-28 15:40:00,86.39,86.39,86.36,86.37,52645.0,77.7422,77.7422,77.7152,77.7242,52645.0
2023-06-28 15:45:00,86.38,86.39,86.36,86.38,33027.0,77.7332,77.7422,77.7152,77.7332,33027.0
2023-06-28 15:50:00,86.38,86.39,86.36,86.37,57805.0,77.7332,77.7422,77.7152,77.7242,57805.0
2023-06-28 15:55:00,86.37,86.39,86.35,86.37,69387.0,77.7242,77.7422,77.7062,77.7242,69387.0
2023-06-29 09:30:00,86.05,86.05,85.82,85.91,151419.0,77.4362,77.4362,77.2292,77.3102,151419.0
2023-06-29 09:35:00,85.91,85.97,85.87,85.95,205069.0,77.3102,77.3642,77.2742,77.3462,205069.0
2023-06-29 09:40:00,85.95,86.01,85.94,85.95,165842.0,77.3462,77.4002,77.3372,77.3462,165842.0
2023-06-29 09:45:00,85.95,85.97,85.89,85.92,94063.0,77.3462,77.3642,77.2922,77.3192,94063.0
2023-06-29 09:50:00,85.92,85.95,85.89,85.95,32549.0,77.3192,77.3462,77.2922,77.3462,32549.0
2023-06-29 09:55:00,85.95,85.96,85.87,85.88,57991.0,77.3462,77.3552,77.2742,77.2832,57991.0
2023-06-29 10:00:00,85.88,85.91,85.85,85.88,48140.0,77.2832,77.3102,77.2562,77.2832,48140.0
2023-06-29 10:05:00,85.89,85.9,85.79,85.83,115334.0,77.2922,77.3012,77.2022,77.2382,115334.0
2023-06-29 10:10:00,85.83,85.91,85.82,85.91,67869.0,77.2382,77.3102,77.2292,77.3102,67869.0
2023-06-29 10:15:00,85.93,85.93,85.89,85.91,23757.0,77.3282,77.3282,77.2922,77.3102,23757.0
2023-06-29 10:20:00,85.91,85.95,85.9,85.94,44803.0,77.3102,77.3462,77.3012,77.3372,44803.0
2023-06-29 10:25:00,85.94,85.96,85.92,85.92,82247.0,77.3372,77.3552,77.3192,77.3192,82247.0
2023-06-29 10:30:00,85.92,85.92,85.86,85.87,82904.0,77.3192,77.3192,77.2652,77.2742,82904.0
2023-06-29 10:35:00,85.87,85.91,85.85,85.89,54336.0,77.2742,77.3102,77.2562,77.2922,54336.0
2023-06-29 10:40:00,85.88,85.95,85.88,85.93,37163.0,77.2832,77.3462,77.2832,77.3282,37163.0
2023-06-29 10:45:00,85.91,85.93,85.9,85.93,36693.0,77.3102,77.3282,77.3012,77.3282,36693.0
2023-06-29 10:50:00,85.93,85.96,85.91,85.95,122858.0,77.3282,77.3552,77.3102,77.3462,122858.0
2023-06-29 10:55:00,85.95,86.01,85.95,86.01,34222.0,77.3462,77.4002,77.3462,77.4002,34222.0
2023-06-29 11:00:00,86.0,86.02,85.98,86.02,39953.0,77.3912,77.4092,77.3732,77.4092,39953.0
2023-06-29 11:05:00,86.04,86.05,86.02,86.02,96623.0,77.4272,77.4362,77.4092,77.4092,96623.0
2023-06-29 11:10:00,86.02,86.03,85.97,85.98,74459.0,77.4092,77.4182,77.3642,77.3732,74459.0
2023-06-29 11:15:00,85.98,86.01,85.95,86.0,60550.0,77.3732,77.4002,77.3462,77.3912,60550.0
2023-06-29 11:20:00,86.0,86.03,85.96,86.02,38037.0,77.3912,77.4182,77.3552,77.4092,38037.0
2023-06-29 11:25:00,86.03,86.04,86.0,86.01,62867.0,77.4182,77.4272,77.3912,77.4002,62867.0
2023-06-29 11:30:00,86.01,86.01,85.95,85.95,42058.0,77.4002,77.4002,77.3462,77.3462,42058.0
2023-06-29 11:35:00,85.95,85.96,85.92,85.92,69734.0,77.3462,77.3552,77.3192,77.3192,69734.0
2023-06-29 11:40:00,85.93,85.94,85.89,85.9,53462.0,77.3282,77.3372,77.2922,77.3012,53462.0
2023-06-29 11:45:00,85.9,85.91,85.88,85.88,20123.0,77.3012,77.3102,77.2832,77.2832,20123.0
2023-06-29 11:50:00,85.88,85.89,85.86,85.88,26617.0,77.2832,77.2922,77.2652,77.2832,26617.0
2023-06-29 11:55:00,85.88,85.89,85.85,85.87,24380.0,77.2832,77.2922,77.2562,77.2742,24380.0
2023-06-29 12:00:00,85.88,85.88,85.84,85.86,18075.0,77.2832,77.2832,77.2472,77.2652,18075.0
2023-06-29 12:05:00,85.86,85.89,85.85,85.87,36776.0,77.2652,77.2922,77.2562,77.2742,36776.0
2023-06-29 12:10:00,85.87,85.87,85.81,85.81,50836.0,77.2742,77.2742,77.2202,77.2202,50836.0
2023-06-29 12:15:00,85.81,85.84,85.8,85.82,25914.0,77.2202,77.2472,77.2112,77.2292,25914.0
2023-06-29 12:20:00,85.82,85.87,85.82,85.87,15673.0,77.2292,77.2742,77.2292,77.2742,15673.0
2023-06-29 12:25:00,85.87,85.88,85.85,85.87,41020.0,77.2742,77.2832,77.2562,77.2742,41020.0
2023-06-29 12:30:00,85.87,85.9,85.86,85.88,54205.0,77.2742,77.3012,77.2652,77.2832,54205.0
2023-06-29 12:35:00,85.89,85.9,85.88,85.89,3367.0,77.2922,77.3012,77.2832,77.2922,3367.0
2023-06-29 12:40:00,85.89,85.9,85.84,85.84,27272.0,77.2922,77.3012,77.2472,77.2472,27272.0
2023-06-29 12:45:00,85.84,85.84,85.81,85.82,85904.0,77.2472,77.2472,77.2202,77.2292,85904.0
2023-06-29 12:50:00,85.82,85.82,85.77,85.79,59546.0,77.2292,77.2292,77.1842,77.2022,59546.0
2023-06-29 12:55:00,85.79,85.8,85.77,85.78,89488.0,77.2022,77.2112,77.1842,77.1932,89488.0
2023-06-29 13:00:00,85.78,85.78,85.76,85.78,6318.0,77.1932,77.1932,77.1752,77.1932,6318.0
2023-06-29 13:05:00,85.78,85.8,85.77,85.79,23698.0,77.1932,77.2112,77.1842,77.2022,23698.0
2023-06-29 13:10:00,85.79,85.8,85.78,85.79,15965.0,77.2022,77.2112,77.1932,77.2022,15965.0
2023-06-29 13:15:00,85.79,85.79,85.77,85.79,11241.0,77.2022,77.2022,77.1842,77.2022,11241.0
2023-06-29 13:20:00,85.8,85.82,85.79,85.8,30820.0,77.2112,77.2292,77.2022,77.2112,30820.0
2023-06-29 13:25:00,85.8,85.85,85.79,85.84,32682.0,77.2112,77.2562,77.2022,77.2472,32682.0
2023-06-29 13:30:00,85.85,85.85,85.82,85.83,29274.0,77.2562,77.2562,77.2292,77.2382,29274.0
2023-06-29 13:35:00,85.84,85.84,85.82,85.84,86216.0,77.2472,77.2472,77.2292,77.2472,86216.0
2023-06-29 13:40:00,85.84,85.84,85.82,85.84,25957.0,77.2472,77.2472,77.2292,77.2472,25957.0
2023-06-29 13:45:00,85.83,85.84,85.82,85.83,4857.0,77.2382,77.2472,77.2292,77.2382,4857.0
2023-06-29 13:50:00,85.83,85.83,85.81,85.83,65192.0,77.2382,77.2382,77.2202,77.2382,65192.0
2023-06-29 13:55:00,85.83,85.84,85.82,85.82,39696.0,77.2382,77.2472,77.2292,77.2292,39696.0
2023-06-29 14:00:00,85.83,85.83,85.78,85.79,37165.0,77.2382,77.2382,77.1932,77.2022,37165.0
2023-06-29 14:05:00,85.78,85.79,85.76,85.77,19890.0,77.1932,77.2022,77.1752,77.1842,19890.0
2023-06-29 14:10:00,85.77,85.78,85.76,85.78,8629.0,77.1842,77.1932,77.1752,77.1932,8629.0
2023-06-29 14:15:00,85.78,85.79,85.77,85.79,5728.0,77.1932,77.2022,77.1842,77.2022,5728.0
2023-06-29 14:20:00,85.79,85.82,85.78,85.81,10797.0,77.2022,77.2292,77.1932,77.2202,10797.0
2023-06-29 14:25:00,85.81,85.82,85.8,85.81,12883.0,77.2202,77.2292,77.2112,77.2202,12883.0
2023-06-29 14:30:00,85.81,85.83,85.8,85.82,58794.0,77.2202,77.2382,77.2112,77.2292,58794.0
2023-06-29 14:35:00,85.81,85.84,85.81,85.83,62127.0,77.2202,77.2472,77.2202,77.2382,62127.0
2023-06-29 14:40:00,85.83,85.84,85.82,85.83,37785.0,77.2382,77.2472,77.2292,77.2382,37785.0
2023-06-29 14:45:00,85.84,85.84,85.82,85.83,23275.0,77.2472,77.2472,77.2292,77.2382,23275.0
2023-06-29 14:50:00,85.83,85.83,85.77,85.78,48467.0,77.2382,77.2382,77.1842,77.1932,48467.0
2023-06-29 14:55:00,85.77,85.81,85.77,85.8,38128.0,77.1842,77.2202,77.1842,77.2112,38128.0
2023-06-29 15:00:00,85.8,85.81,85.79,85.81,15023.0,77.2112,77.2202,77.2022,77.2202,15023.0
2023-06-29 15:05:00,85.81,85.82,85.8,85.81,8083.0,77.2202,77.2292,77.2112,77.2202,8083.0
2023-06-29 15:10:00,85.81,85.82,85.8,85.81,85096.0,77.2202,77.2292,77.2112,77.2202,85096.0
2023-06-29 15:15:00,85.81,85.83,85.81,85.81,9370.0,77.2202,77.2382,77.2202,77.2202,9370.0
2023-06-29 15:20:00,85.82,85.83,85.81,85.81,15942.0,77.2292,77.2382,77.2202,77.2202,15942.0
2023-06-29 15:25:00,85.82,85.84,85.81,85.84,39898.0,77.2292,77.2472,77.2202,77.2472,39898.0
2023-06-29 15:30:00,85.84,85.84,85.82,85.84,25999.0,77.2472,77.2472,77.2292,77.2472,25999.0
2023-06-29 15:35:00,85.84,85.84,85.82,85.83,20491.0,77.2472,77.2472,77.2292,77.2382,20491.0
2023-06-29 15:40:00,85.82,85.85,85.81,85.84,83636.0,77.2292,77.2562,77.2202,77.2472,83636.0
2023-06-29 15:45:00,85.84,85.89,85.84,85.89,159924.0,77.2472,77.2922,77.2472,77.2922,159924.0
2023-06-29 15:50:00,85.88,85.91,85.85,85.91,100208.0,77.2832,77.3102,77.2562,77.3102,100208.0
2023-06-29 15:55:00,85.91,85.92,85.88,85.92,70577.0,77.3102,77.3192,77.2832,77.3192,70577.0
2023-06-30 09:30:00,86.18,86.26,86.13,86.15,131737.0,77.5532,77.6252,77.5082,77.5262,131737.0
2023-06-30 09:35:00,86.16,86.17,86.12,86.16,38510.0,77.5352,77.5442,77.4992,77.5352,38510.0
2023-06-30 09:40:00,86.16,86.29,86.16,86.25,47255.0,77.5352,77.6522,77.5352,77.6162,47255.0
2023-06-30 09:45:00,86.26,86.32,86.23,86.25,88043.0,77.6252,77.6792,77.5982,77.6162,88043.0
2023-06-30 09:50:00,86.24,86.25,86.21,86.25,89297.0,77.6072,77.6162,77.5802,77.6162,89297.0
2023-06-30 09:55:00,86.25,86.26,86.22,86.22,71684.0,77.6162,77.6252,77.5892,77.5892,71684.0
2023-06-30 10:00:00,86.25,86.29,86.22,86.27,34804.0,77.6162,77.6522,77.5892,77.6342,34804.0
2023-06-30 10:05:00,86.27,86.28,86.25,86.28,56496.0,77.6342,77.6432,77.6162,77.6432,56496.0
2023-06-30 10:10:00,86.28,86.35,86.26,86.35,65784.0,77.6432,77.7062,77.6252,77.7062,65784.0
2023-06-30 10:15:00,86.34,86.39,86.34,86.39,67634.0,77.6972,77.7422,77.6972,77.7422,67634.0
2023-06-30 10:20:00,86.39,86.4,86.34,86.35,136773.0,77.7422,77.7512,77.6972,77.7062,136773.0
2023-06-30 10:25:00,86.34,86.37,86.34,86.36,33318.0,77.6972,77.7242,77.6972,77.7152,33318.0
2023-06-30 10:30:00,86.36,86.43,86.36,86.42,126541.0,77.7152,77.7782,77.7152,77.7692,126541.0
2023-06-30 10:35:00,86.42,86.42,86.28,86.38,116810.0,77.7692,77.7692,77.6432,77.7332,116810.0
2023-06-30 10:40:00,86.39,86.43,86.39,86.42,79659.0,77.7422,77.7782,77.7422,77.7692,79659.0
2023-06-30 10:45:00,86.42,86.45,86.4,86.44,57538.0,77.7692,77.7962,77.7512,77.7872,57538.0
2023-06-30 10:50:00,86.44,86.47,86.42,86.45,160803.0,77.7872,77.8141,77.7692,77.7962,160803.0
2023-06-30 10:55:00,86.45,86.48,86.43,86.45,55349.0,77.7962,77.8231,77.7782,77.7962,55349.0
2023-06-30 11:00:00,86.45,86.49,86.43,86.45,82969.0,77.7962,77.8321,77.7782,77.7962,82969.0
2023-06-30 11:05:00,86.45,86.49,86.43,86.48,92075.0,77.7962,77.8321,77.7782,77.8231,92075.0
2023-06-30 11:10:00,86.48,86.51,86.46,86.51,66330.0,77.8231,77.8501,77.8052,77.8501,66330.0
2023-06-30 11:15:00,86.53,86.58,86.51,86.55,331507.0,77.8681,77.9131,77.8501,77.8861,331507.0
2023-06-30 11:20:00,86.55,86.56,86.51,86.52,108999.0,77.8861,77.8951,77.8501,77.8591,108999.0
2023-06-30 11:25:00,86.53,86.54,86.51,86.54,17355.0,77.8681,77.8771,77.8501,77.8771,17355.0
2023-06-30 11:30:00,86.54,86.56,86.53,86.56,17436.0,77.8771,77.8951,77.8681,77.8951,17436.0
2023-06-30 11:35:00,86.56,86.58,86.54,86.54,45593.0,77.8951,77.9131,77.8771,77.8771,45593.0
2023-06-30 11:40:00,86.54,86.55,86.51,86.55,17829.0,77.8771,77.8861,77.8501,77.8861,17829.0
2023-06-30 11:45:00,86.55,86.55,86.5,86.52,106888.0,77.8861,77.8861,77.8411,77.8591,106888.0
2023-06-30 11:50:00,86.52,86.52,86.48,86.5,19118.0,77.8591,77.8591,77.8231,77.8411,19118.0
2023-06-30 11:55:00,86.49,86.52,86.47,86.51,128967.0,77.8321,77.8591,77.8141,77.8501,128967.0
2023-06-30 12:00:00,86.52,86.56,86.51,86.56,40351.0,77.8591,77.8951,77.8501,77.8951,40351.0
2023-06-30 12:05:00,86.55,86.55,86.49,86.5,15977.0,77.8861,77.8861,77.8321,77.8411,15977.0
2023-06-30 12:10:00,86.5,86.51,86.45,86.45,25273.0,77.8411,77.8501,77.7962,77.7962,25273.0
2023-06-30 12:15:00,86.45,86.48,86.45,86.47,48813.0,77.7962,77.8231,77.7962,77.8141,48813.0
2023-06-30 12:20:00,86.47,86.48,86.45,86.46,139998.0,77.8141,77.8231,77.7962,77.8052,139998.0
2023-06-30 12:25:00,86.47,86.47,86.46,86.46,13611.0,77.8141,77.8141,77.8052,77.8052,13611.0
2023-06-30 12:30:00,86.46,86.49,86.46,86.47,54652.0,77.8052,77.8321,77.8052,77.8141,54652.0
2023-06-30 12:35:00,86.48,86.5,86.47,86.48,11429.0,77.8231,77.8411,77.8141,77.8231,11429.0
2023-06-30 12:40:00,86.48,86.51,86.48,86.5,10028.0,77.8231,77.8501,77.8231,77.8411,10028.0
2023-06-30 12:45:00,86.51,86.56,86.51,86.56,42168.0,77.8501,77.8951,77.8501,77.8951,42168.0
2023-06-30 12:50:00,86.55,86.57,86.54,86.56,17171.0,77.8861,77.9041,77.8771,77.8951,17171.0
2023-06-30 12:55:00,86.56,86.57,86.54,86.56,113790.0,77.8951,77.9041,77.8771,77.8951,113790.0
2023-06-30 13:00:00,86.56,86.57,86.55,86.56,32484.0,77.8951,77.9041,77.8861,77.8951,32484.0
2023-06-30 13:05:00,86.56,86.56,86.54,86.55,9245.0,77.8951,77.8951,77.8771,77.8861,9245.0
2023-06-30 13:10:00,86.54,86.55,86.52,86.53,29655.0,77.8771,77.8861,77.8591,77.8681,29655.0
2023-06-30 13:15:00,86.52,86.56,86.52,86.54,41677.0,77.8591,77.8951,77.8591,77.8771,41677.0
2023-06-30 13:20:00,86.54,86.56,86.53,86.54,6267.0,77.8771,77.8951,77.8681,77.8771,6267.0
2023-06-30 13:25:00,86.54,86.56,86.53,86.55,10373.0,77.8771,77.8951,77.8681,77.8861,10373.0
2023-06-30 13:30:00,86.55,86.57,86.54,86.56,14579.0,77.8861,77.9041,77.8771,77.8951,14579.0
2023-06-30 13:35:00,86.56,86.57,86.55,86.55,7170.0,77.8951,77.9041,77.8861,77.8861,7170.0
2023-06-30 13:40:00,86.55,86.56,86.53,86.54,11568.0,77.8861,77.8951,77.8681,77.8771,11568.0
2023-06-30 13:45:00,86.54,86.54,86.53,86.54,19404.0,77.8771,77.8771,77.8681,77.8771,19404.0
2023-06-30 13:50:00,86.54,86.56,86.53,86.56,15837.0,77.8771,77.8951,77.8681,77.8951,15837.0
2023-06-30 13:55:00,86.56,86.57,86.55,86.56,10092.0,77.8951,77.9041,77.8861,77.8951,10092.0
2023-06-30 14:00:00,86.56,86.57,86.55,86.56,19006.0,77.8951,77.9041,77.8861,77.8951,19006.0
2023-06-30 14:05:00,86.56,86.58,86.55,86.56,31999.0,77.8951,77.9131,77.8861,77.8951,31999.0
2023-06-30 14:10:00,86.56,86.6,86.56,86.59,68511.0,77.8951,77.9311,77.8951,77.9221,68511.0
2023-06-30 14:15:00,86.6,86.61,86.59,86.61,27917.0,77.9311,77.9401,77.9221,77.9401,27917.0
2023-06-30 14:20:00,86.6,86.62,86.6,86.62,16938.0,77.9311,77.9491,77.9311,77.9491,16938.0
2023-06-30 14:25:00,86.61,86.61,86.59,86.59,26095.0,77.9401,77.9401,77.9221,77.9221,26095.0
2023-06-30 14:30:00,86.59,86.6,86.57,86.58,17893.0,77.9221,77.9311,77.9041,77.9131,17893.0
2023-06-30 14:35:00,86.58,86.58,86.55,86.58,22682.0,77.9131,77.9131,77.8861,77.9131,22682.0
2023-06-30 14:40:00,86.57,86.58,86.57,86.58,7525.0,77.9041,77.9131,77.9041,77.9131,7525.0
2023-06-30 14:45:00,86.58,86.58,86.57,86.58,23985.0,77.9131,77.9131,77.9041,77.9131,23985.0
2023-06-30 14:50:00,86.58,86.58,86.55,86.55,22270.0,77.9131,77.9131,77.8861,77.8861,22270.0
2023-06-30 14:55:00,86.55,86.56,86.54,86.54,16632.0,77.8861,77.8951,77.8771,77.8771,16632.0
2023-06-30 15:00:00,86.54,86.54,86.5,86.51,38913.0,77.8771,77.8771,77.8411,77.8501,38913.0
2023-06-30 15:05:00,86.51,86.53,86.5,86.53,28952.0,77.8501,77.8681,77.8411,77.8681,28952.0
2023-06-30 15:10:00,86.52,86.53,86.5,86.52,23993.0,77.8591,77.8681,77.8411,77.8591,23993.0
2023-06-30 15:15:00,86.52,86.54,86.51,86.54,24918.0,77.8591,77.8771,77.8501,77.8771,24918.0
2023-06-30 15:20:00,86.54,86.54,86.52,86.53,7119.0,77.8771,77.8771,77.8591,77.8681,7119.0
2023-06-30 15:25:00,86.53,86.54,86.52,86.53,18267.0,77.8681,77.8771,77.8591,77.8681,18267.0
2023-06-30 15:30:00,86.53,86.56,86.53,86.56,15535.0,77.8681,77.8951,77.8681,77.8951,15535.0
2023-06-30 15:35:00,86.55,86.58,86.55,86.56,84179.0,77.8861,77.9131,77.8861,77.8951,84179.0
2023-06-30 15:40:00,86.57,86.57,86.53,86.56,58480.0,77.9041,77.9041,77.8681,77.8951,58480.0
2023-06-30 15:45:00,86.56,86.56,86.53,86.55,98304.0,77.8951,77.8951,77.8681,77.8861,98304.0
2023-06-30 15:50:00,86.55,86.59,86.54,86.59,123438.0,77.8861,77.9221,77.8771,77.9221,123438.0
2023-06-30 15:55:00,86.59,86.59,86.49,86.52,189220.0,77.9221,77.9221,77.8321,77.8591,189220.0
2023-07-03 09:30:00,86.22,86.24,86.13,86.13,53274.0,77.9004,77.9185,77.8191,77.8191,53274.0
2023-07-03 09:35:00,86.13,86.18,86.12,86.17,96760.0,77.8191,77.8643,77.8101,77.8553,96760.0
2023-07-03 09:40:00,86.17,86.2,86.14,86.18,20287.0,77.8553,77.8824,77.8282,77.8643,20287.0
2023-07-03 09:45:00,86.19,86.24,86.18,86.21,16170.0,77.8733,77.9185,77.8643,77.8914,16170.0
2023-07-03 09:50:00,86.22,86.23,86.18,86.19,35619.0,77.9004,77.9095,77.8643,77.8733,35619.0
2023-07-03 09:55:00,86.19,86.22,86.17,86.17,25027.0,77.8733,77.9004,77.8553,77.8553,25027.0
2023-07-03 10:00:00,86.18,86.38,86.17,86.33,74199.0,77.8643,78.045,77.8553,77.9998,74199.0
2023-07-03 10:05:00,86.32,86.34,86.28,86.31,46393.0,77.9908,78.0089,77.9547,77.9818,46393.0
2023-07-03 10:10:00,86.3,86.31,86.23,86.26,106645.0,77.9727,77.9818,77.9095,77.9366,106645.0
2023-07-03 10:15:00,86.26,86.31,86.26,86.27,206972.0,77.9366,77.9818,77.9366,77.9456,206972.0
2023-07-03 10:20:00,86.26,86.29,86.24,86.26,153823.0,77.9366,77.9637,77.9185,77.9366,153823.0
2023-07-03 10:25:00,86.27,86.29,86.24,86.28,67297.0,77.9456,77.9637,77.9185,77.9547,67297.0
2023-07-03 10:30:00,86.28,86.29,86.23,86.29,272126.0,77.9547,77.9637,77.9095,77.9637,272126.0
2023-07-03 10:35:00,86.29,86.29,86.23,86.25,133861.0,77.9637,77.9637,77.9095,77.9275,133861.0
2023-07-03 10:40:00,86.24,86.27,86.2,86.23,30980.0,77.9185,77.9456,77.8824,77.9095,30980.0
2023-07-03 10:45:00,86.24,86.29,86.21,86.27,130920.0,77.9185,77.9637,77.8914,77.9456,130920.0
2023-07-03 10:50:00,86.28,86.28,86.22,86.26,101267.0,77.9547,77.9547,77.9004,77.9366,101267.0
2023-07-03 10:55:00,86.26,86.28,86.21,86.21,133487.0,77.9366,77.9547,77.8914,77.8914,133487.0
2023-07-03 11:00:00,86.22,86.25,86.17,86.18,302828.0,77.9004,77.9275,77.8553,77.8643,302828.0
2023-07-03 11:05:00,86.17,86.21,86.16,86.2,201024.0,77.8553,77.8914,77.8462,77.8824,201024.0
2023-07-03 11:10:00,86.21,86.28,86.2,86.28,137665.0,77.8914,77.9547,77.8824,77.9547,137665.0
2023-07-03 11:15:00,86.28,86.29,86.25,86.27,26874.0,77.9547,77.9637,77.9275,77.9456,26874.0
2023-07-03 11:20:00,86.27,86.28,86.26,86.27,27557.0,77.9456,77.9547,77.9366,77.9456,27557.0
2023-07-03 11:25:00,86.27,86.27,86.24,86.27,33016.0,77.9456,77.9456,77.9185,77.9456,33016.0
2023-07-03 11:30:00,86.27,86.27,86.22,86.25,40882.0,77.9456,77.9456,77.9004,77.9275,40882.0
2023-07-03 11:35:00,86.25,86.28,86.25,86.26,29924.0,77.9275,77.9547,77.9275,77.9366,29924.0
2023-07-03 11:40:00,86.25,86.29,86.24,86.29,73819.0,77.9275,77.9637,77.9185,77.9637,73819.0
2023-07-03 11:45:00,86.28,86.31,86.28,86.3,19981.0,77.9547,77.9818,77.9547,77.9727,19981.0
2023-07-03 11:50:00,86.3,86.32,86.29,86.31,25896.0,77.9727,77.9908,77.9637,77.9818,25896.0
2023-07-03 11:55:00,86.32,86.36,86.32,86.34,341295.0,77.9908,78.0269,77.9908,78.0089,341295.0
2023-07-03 12:00:00,86.34,86.36,86.33,86.34,132481.0,78.0089,78.0269,77.9998,78.0089,132481.0
2023-07-03 12:05:00,86.34,86.38,86.33,86.38,34485.0,78.0089,78.045,77.9998,78.045,34485.0
2023-07-03 12:10:00,86.39,86.41,86.36,86.37,566066.0,78.054,78.0721,78.0269,78.036,566066.0
2023-07-03 12:15:00,86.37,86.39,86.37,86.38,63984.0,78.036,78.054,78.036,78.045,63984.0
2023-07-03 12:20:00,86.37,86.37,86.32,86.34,96443.0,78.036,78.036,77.9908,78.0089,96443.0
2023-07-03 12:25:00,86.34,86.38,86.33,86.38,47372.0,78.0089,78.045,77.9998,78.045,47372.0
2023-07-03 12:30:00,86.38,86.38,86.35,86.36,45157.0,78.045,78.045,78.0179,78.0269,45157.0
2023-07-03 12:35:00,86.37,86.38,86.34,86.35,26977.0,78.036,78.045,78.0089,78.0179,26977.0
2023-07-03 12:40:00,86.35,86.37,86.34,86.36,38711.0,78.0179,78.036,78.0089,78.0269,38711.0
2023-07-03 12:45:00,86.36,86.36,86.34,86.34,138247.0,78.0269,78.0269,78.0089,78.0089,138247.0
2023-07-03 12:50:00,86.34,86.38,86.34,86.36,63456.0,78.0089,78.045,78.0089,78.0269,63456.0
2023-07-03 12:55:00,86.37,86.39,86.33,86.34,151180.0,78.036,78.054,77.9998,78.0089,151180.0
2023-07-05 09:30:00,86.21,86.21,86.08,86.14,75875.0,77.8914,77.8914,77.774,77.8282,75875.0
2023-07-05 09:35:00,86.14,86.17,86.12,86.14,18944.0,77.8282,77.8553,77.8101,77.8282,18944.0
2023-07-05 09:40:00,86.14,86.19,86.13,86.19,10713.0,77.8282,77.8733,77.8191,77.8733,10713.0
2023-07-05 09:45:00,86.18,86.18,86.14,86.16,56433.0,77.8643,77.8643,77.8282,77.8462,56433.0
2023-07-05 09:50:00,86.16,86.19,86.16,86.19,27760.0,77.8462,77.8733,77.8462,77.8733,27760.0
2023-07-05 09:55:00,86.19,86.19,86.15,86.19,43786.0,77.8733,77.8733,77.8372,77.8733,43786.0
2023-07-05 10:00:00,86.2,86.21,86.15,86.16,52641.0,77.8824,77.8914,77.8372,77.8462,52641.0
2023-07-05 10:05:00,86.16,86.17,86.13,86.14,15185.0,77.8462,77.8553,77.8191,77.8282,15185.0
2023-07-05 10:10:00,86.14,86.15,86.11,86.14,53608.0,77.8282,77.8372,77.8011,77.8282,53608.0
2023-07-05 10:15:00,86.14,86.19,86.14,86.16,71720.0,77.8282,77.8733,77.8282,77.8462,71720.0
2023-07-05 10:20:00,86.16,86.18,86.14,86.16,19722.0,77.8462,77.8643,77.8282,77.8462,19722.0
2023-07-05 10:25:00,86.16,86.17,86.14,86.15,52956.0,77.8462,77.8553,77.8282,77.8372,52956.0
2023-07-05 10:30:00,86.15,86.16,86.14,86.14,18481.0,77.8372,77.8462,77.8282,77.8282,18481.0
2023-07-05 10:35:00,86.15,86.16,86.14,86.16,17192.0,77.8372,77.8462,77.8282,77.8462,17192.0
2023-07-05 10:40:00,86.17,86.17,86.12,86.13,24080.0,77.8553,77.8553,77.8101,77.8191,24080.0
2023-07-05 10:45:00,86.12,86.13,86.09,86.09,33838.0,77.8101,77.8191,77.783,77.783,33838.0
2023-07-05 10:50:00,86.1,86.11,86.09,86.09,20737.0,77.792,77.8011,77.783,77.783,20737.0
2023-07-05 10:55:00,86.09,86.11,86.09,86.11,19468.0,77.783,77.8011,77.783,77.8011,19468.0
2023-07-05 11:00:00,86.11,86.12,86.09,86.11,39549.0,77.8011,77.8101,77.783,77.8011,39549.0
2023-07-05 11:05:00,86.11,86.11,86.05,86.05,8774.0,77.8011,77.8011,77.7468,77.7468,8774.0
2023-07-05 11:10:00,86.04,86.05,86.03,86.05,7097.0,77.7378,77.7468,77.7288,77.7468,7097.0
2023-07-05 11:15:00,86.06,86.07,86.03,86.06,16458.0,77.7559,77.7649,77.7288,77.7559,16458.0
2023-07-05 11:20:00,86.06,86.08,86.04,86.06,27522.0,77.7559,77.774,77.7378,77.7559,27522.0
2023-07-05 11:25:00,86.07,86.07,86.04,86.07,125030.0,77.7649,77.7649,77.7378,77.7649,125030.0
2023-07-05 11:30:00,86.06,86.09,86.04,86.09,28149.0,77.7559,77.783,77.7378,77.783,28149.0
2023-07-05 11:35:00,86.09,86.09,86.05,86.06,20830.0,77.783,77.783,77.7468,77.7559,20830.0
2023-07-05 11:40:00,86.06,86.08,86.04,86.05,5613.0,77.7559,77.774,77.7378,77.7468,5613.0
2023-07-05 11:45:00,86.05,86.05,86.03,86.03,5917.0,77.7468,77.7468,77.7288,77.7288,5917.0
2023-07-05 11:50:00,86.03,86.03,86.0,86.01,35317.0,77.7288,77.7288,77.7017,77.7107,35317.0
2023-07-05 11:55:00,86.02,86.03,86.01,86.02,17138.0,77.7197,77.7288,77.7107,77.7197,17138.0
2023-07-05 12:00:00,86.02,86.02,85.98,85.98,61619.0,77.7197,77.7197,77.6836,77.6836,61619.0
2023-07-05 12:05:00,85.98,85.99,85.96,85.98,59825.0,77.6836,77.6926,77.6655,77.6836,59825.0
2023-07-05 12:10:00,85.98,86.0,85.98,86.0,26355.0,77.6836,77.7017,77.6836,77.7017,26355.0
2023-07-05 12:15:00,86.0,86.0,85.98,85.98,11083.0,77.7017,77.7017,77.6836,77.6836,11083.0
2023-07-05 12:20:00,85.98,85.98,85.92,85.92,121915.0,77.6836,77.6836,77.6294,77.6294,121915.0
2023-07-05 12:25:00,85.92,85.95,85.91,85.94,61327.0,77.6294,77.6565,77.6204,77.6475,61327.0
2023-07-05 12:30:00,85.94,85.95,85.92,85.92,67447.0,77.6475,77.6565,77.6294,77.6294,67447.0
2023-07-05 12:35:00,85.92,85.93,85.91,85.92,69805.0,77.6294,77.6384,77.6204,77.6294,69805.0
2023-07-05 12:40:00,85.92,85.95,85.92,85.95,19913.0,77.6294,77.6565,77.6294,77.6565,19913.0
2023-07-05 12:45:00,85.95,85.95,85.92,85.92,14556.0,77.6565,77.6565,77.6294,77.6294,14556.0
2023-07-05 12:50:00,85.92,85.93,85.89,85.91,68332.0,77.6294,77.6384,77.6023,77.6204,68332.0
2023-07-05 12:55:00,85.91,85.92,85.91,85.92,16626.0,77.6204,77.6294,77.6204,77.6294,16626.0
2023-07-05 13:00:00,85.92,85.92,85.87,85.89,134161.0,77.6294,77.6294,77.5842,77.6023,134161.0
2023-07-05 13:05:00,85.89,85.91,85.88,85.9,10247.0,77.6023,77.6204,77.5933,77.6113,10247.0
2023-07-05 13:10:00,85.89,85.92,85.89,85.92,6066.0,77.6023,77.6294,77.6023,77.6294,6066.0
2023-07-05 13:15:00,85.91,85.92,85.89,85.92,7052.0,77.6204,77.6294,77.6023,77.6294,7052.0
2023-07-05 13:20:00,85.92,85.92,85.9,85.9,7276.0,77.6294,77.6294,77.6113,77.6113,7276.0
2023-07-05 13:25:00,85.9,85.92,85.9,85.92,56389.0,77.6113,77.6294,77.6113,77.6294,56389.0
2023-07-05 13:30:00,85.91,85.92,85.91,85.92,14945.0,77.6204,77.6294,77.6204,77.6294,14945.0
2023-07-05 13:35:00,85.92,85.93,85.91,85.93,38320.0,77.6294,77.6384,77.6204,77.6384,38320.0
2023-07-05 13:40:00,85.92,85.93,85.91,85.92,45635.0,77.6294,77.6384,77.6204,77.6294,45635.0
2023-07-05 13:45:00,85.92,85.93,85.91,85.92,32873.0,77.6294,77.6384,77.6204,77.6294,32873.0
2023-07-05 13:50:00,85.92,85.92,85.91,85.91,3191.0,77.6294,77.6294,77.6204,77.6204,3191.0
2023-07-05 13:55:00,85.91,85.92,85.88,85.88,77513.0,77.6204,77.6294,77.5933,77.5933,77513.0
2023-07-05 14:00:00,85.87,85.95,85.87,85.91,57990.0,77.5842,77.6565,77.5842,77.6204,57990.0
2023-07-05 14:05:00,85.92,85.92,85.87,85.91,60439.0,77.6294,77.6294,77.5842,77.6204,60439.0
2023-07-05 14:10:00,85.9,85.9,85.87,85.88,27681.0,77.6113,77.6113,77.5842,77.5933,27681.0
2023-07-05 14:15:00,85.87,85.87,85.83,85.83,26679.0,77.5842,77.5842,77.5481,77.5481,26679.0
2023-07-05 14:20:00,85.82,85.84,85.82,85.83,43497.0,77.539,77.5571,77.539,77.5481,43497.0
2023-07-05 14:25:00,85.84,85.87,85.83,85.87,40676.0,77.5571,77.5842,77.5481,77.5842,40676.0
2023-07-05 14:30:00,85.87,85.87,85.84,85.85,40115.0,77.5842,77.5842,77.5571,77.5661,40115.0
2023-07-05 14:35:00,85.85,85.88,85.83,85.86,13342.0,77.5661,77.5933,77.5481,77.5752,13342.0
2023-07-05 14:40:00,85.87,85.89,85.86,85.89,25449.0,77.5842,77.6023,77.5752,77.6023,25449.0
2023-07-05 14:45:00,85.91,85.93,85.89,85.92,18792.0,77.6204,77.6384,77.6023,77.6294,18792.0
2023-07-05 14:50:00,85.93,85.93,85.88,85.88,15898.0,77.6384,77.6384,77.5933,77.5933,15898.0
2023-07-05 14:55:00,85.89,85.89,85.86,85.88,19716.0,77.6023,77.6023,77.5752,77.5933,19716.0
2023-07-05 15:00:00,85.88,85.9,85.87,85.88,15393.0,77.5933,77.6113,77.5842,77.5933,15393.0
2023-07-05 15:05:00,85.89,85.89,85.86,85.87,14430.0,77.6023,77.6023,77.5752,77.5842,14430.0
2023-07-05 15:10:00,85.87,85.9,85.86,85.9,10073.0,77.5842,77.6113,77.5752,77.6113,10073.0
2023-07-05 15:15:00,85.9,85.92,85.89,85.91,25554.0,77.6113,77.6294,77.6023,77.6204,25554.0
2023-07-05 15:20:00,85.9,85.91,85.89,85.91,18265.0,77.6113,77.6204,77.6023,77.6204,18265.0
2023-07-05 15:25:00,85.91,85.91,85.88,85.9,37827.0,77.6204,77.6204,77.5933,77.6113,37827.0
2023-07-05 15:30:00,85.9,85.92,85.89,85.91,55069.0,77.6113,77.6294,77.6023,77.6204,55069.0
2023-07-05 15:35:00,85.91,85.91,85.89,85.89,16683.0,77.6204,77.6204,77.6023,77.6023,16683.0
2023-07-05 15:40:00,85.89,85.91,85.89,85.89,22840.0,77.6023,77.6204,77.6023,77.6023,22840.0
2023-07-05 15:45:00,85.89,85.91,85.88,85.91,100670.0,77.6023,77.6204,77.5933,77.6204,100670.0
2023-07-05 15:50:00,85.9,85.91,85.88,85.9,137861.0,77.6113,77.6204,77.5933,77.6113,137861.0
2023-07-05 15:55:00,85.89,85.93,85.89,85.93,126814.0,77.6023,77.6384,77.6023,77.6384,126814.0
2023-07-06 09:30:00,85.28,85.28,85.04,85.04,445682.0,77.0511,77.0511,76.8343,76.8343,445682.0
2023-07-06 09:35:00,85.04,85.06,84.99,85.0,253414.0,76.8343,76.8524,76.7891,76.7982,253414.0
2023-07-06 09:40:00,84.98,85.01,84.92,84.93,284675.0,76.7801,76.8072,76.7259,76.7349,284675.0
2023-07-06 09:45:00,84.93,84.97,84.89,84.94,157802.0,76.7349,76.7711,76.6988,76.744,157802.0
2023-07-06 09:50:00,84.94,84.99,84.9,84.92,144131.0,76.744,76.7891,76.7078,76.7259,144131.0
2023-07-06 09:55:00,84.93,84.94,84.89,84.93,174444.0,76.7349,76.744,76.6988,76.7349,174444.0
2023-07-06 10:00:00,84.92,84.92,84.8,84.89,271994.0,76.7259,76.7259,76.6175,76.6988,271994.0
2023-07-06 10:05:00,84.88,84.9,84.84,84.86,68215.0,76.6897,76.7078,76.6536,76.6717,68215.0
2023-07-06 10:10:00,84.87,84.91,84.83,84.83,220897.0,76.6807,76.7168,76.6446,76.6446,220897.0
2023-07-06 10:15:00,84.84,84.86,84.8,84.8,146749.0,76.6536,76.6717,76.6175,76.6175,146749.0
2023-07-06 10:20:00,84.8,84.8,84.72,84.73,216877.0,76.6175,76.6175,76.5452,76.5542,216877.0
2023-07-06 10:25:00,84.73,84.75,84.72,84.74,100542.0,76.5542,76.5723,76.5452,76.5633,100542.0
2023-07-06 10:30:00,84.75,84.77,84.66,84.66,160678.0,76.5723,76.5904,76.491,76.491,160678.0
2023-07-06 10:35:00,84.66,84.68,84.59,84.63,225267.0,76.491,76.509,76.4277,76.4639,225267.0
2023-07-06 10:40:00,84.63,84.64,84.59,84.6,131991.0,76.4639,76.4729,76.4277,76.4368,131991.0
2023-07-06 10:45:00,84.6,84.64,84.58,84.62,160466.0,76.4368,76.4729,76.4187,76.4548,160466.0
2023-07-06 10:50:00,84.62,84.63,84.55,84.56,280407.0,76.4548,76.4639,76.3916,76.4006,280407.0
2023-07-06 10:55:00,84.56,84.62,84.55,84.61,144688.0,76.4006,76.4548,76.3916,76.4458,144688.0
2023-07-06 11:00:00,84.61,84.68,84.59,84.67,112889.0,76.4458,76.509,76.4277,76.5,112889.0
2023-07-06 11:05:00,84.67,84.68,84.64,84.65,101857.0,76.5,76.509,76.4729,76.4819,101857.0
2023-07-06 11:10:00,84.65,84.69,84.65,84.69,91353.0,76.4819,76.5181,76.4819,76.5181,91353.0
2023-07-06 11:15:00,84.68,84.68,84.63,84.64,48972.0,76.509,76.509,76.4639,76.4729,48972.0
2023-07-06 11:20:00,84.64,84.66,84.6,84.61,44071.0,76.4729,76.491,76.4368,76.4458,44071.0
2023-07-06 11:25:00,84.61,84.62,84.57,84.61,167460.0,76.4458,76.4548,76.4097,76.4458,167460.0
2023-07-06 11:30:00,84.61,84.67,84.6,84.67,78384.0,76.4458,76.5,76.4368,76.5,78384.0
2023-07-06 11:35:00,84.67,84.68,84.66,84.67,27383.0,76.5,76.509,76.491,76.5,27383.0
2023-07-06 11:40:00,84.67,84.7,84.67,84.69,40097.0,76.5,76.5271,76.5,76.5181,40097.0
2023-07-06 11:45:00,84.7,84.74,84.69,84.74,42019.0,76.5271,76.5633,76.5181,76.5633,42019.0
2023-07-06 11:50:00,84.73,84.74,84.71,84.73,24693.0,76.5542,76.5633,76.5361,76.5542,24693.0
2023-07-06 11:55:00,84.73,84.74,84.7,84.73,74754.0,76.5542,76.5633,76.5271,76.5542,74754.0
2023-07-06 12:00:00,84.73,84.75,84.72,84.74,33946.0,76.5542,76.5723,76.5452,76.5633,33946.0
2023-07-06 12:05:00,84.74,84.75,84.73,84.73,60879.0,76.5633,76.5723,76.5542,76.5542,60879.0
2023-07-06 12:10:00,84.75,84.76,84.71,84.72,78216.0,76.5723,76.5813,76.5361,76.5452,78216.0
2023-07-06 12:15:00,84.72,84.74,84.72,84.73,39878.0,76.5452,76.5633,76.5452,76.5542,39878.0
2023-07-06 12:20:00,84.72,84.73,84.71,84.72,20111.0,76.5452,76.5542,76.5361,76.5452,20111.0
2023-07-06 12:25:00,84.72,84.73,84.7,84.72,30727.0,76.5452,76.5542,76.5271,76.5452,30727.0
2023-07-06 12:30:00,84.72,84.75,84.71,84.75,26545.0,76.5452,76.5723,76.5361,76.5723,26545.0
2023-07-06 12:35:00,84.74,84.74,84.71,84.72,116690.0,76.5633,76.5633,76.5361,76.5452,116690.0
2023-07-06 12:40:00,84.72,84.75,84.72,84.75,43539.0,76.5452,76.5723,76.5452,76.5723,43539.0
2023-07-06 12:45:00,84.75,84.76,84.73,84.73,36448.0,76.5723,76.5813,76.5542,76.5542,36448.0
2023-07-06 12:50:00,84.73,84.75,84.72,84.72,20210.0,76.5542,76.5723,76.5452,76.5452,20210.0
2023-07-06 12:55:00,84.73,84.74,84.71,84.73,33050.0,76.5542,76.5633,76.5361,76.5542,33050.0
2023-07-06 13:00:00,84.73,84.75,84.72,84.74,51412.0,76.5542,76.5723,76.5452,76.5633,51412.0
2023-07-06 13:05:00,84.73,84.76,84.73,84.73,111273.0,76.5542,76.5813,76.5542,76.5542,111273.0
2023-07-06 13:10:00,84.73,84.75,84.73,84.73,43997.0,76.5542,76.5723,76.5542,76.5542,43997.0
2023-07-06 13:15:00,84.73,84.74,84.7,84.7,50190.0,76.5542,76.5633,76.5271,76.5271,50190.0
2023-07-06 13:20:00,84.7,84.72,84.7,84.72,106588.0,76.5271,76.5452,76.5271,76.5452,106588.0
2023-07-06 13:25:00,84.72,84.74,84.71,84.73,139082.0,76.5452,76.5633,76.5361,76.5542,139082.0
2023-07-06 13:30:00,84.73,84.74,84.7,84.7,42877.0,76.5542,76.5633,76.5271,76.5271,42877.0
2023-07-06 13:35:00,84.7,84.71,84.7,84.7,33828.0,76.5271,76.5361,76.5271,76.5271,33828.0
2023-07-06 13:40:00,84.7,84.71,84.69,84.69,82998.0,76.5271,76.5361,76.5181,76.5181,82998.0
2023-07-06 13:45:00,84.69,84.7,84.69,84.7,32222.0,76.5181,76.5271,76.5181,76.5271,32222.0
2023-07-06 13:50:00,84.7,84.7,84.68,84.69,51782.0,76.5271,76.5271,76.509,76.5181,51782.0
2023-07-06 13:55:00,84.68,84.7,84.68,84.7,48665.0,76.509,76.5271,76.509,76.5271,48665.0
2023-07-06 14:00:00,84.7,84.71,84.69,84.7,50935.0,76.5271,76.5361,76.5181,76.5271,50935.0
2023-07-06 14:05:00,84.7,84.73,84.7,84.73,51149.0,76.5271,76.5542,76.5271,76.5542,51149.0
2023-07-06 14:10:00,84.72,84.73,84.69,84.7,42294.0,76.5452,76.5542,76.5181,76.5271,42294.0
2023-07-06 14:15:00,84.7,84.7,84.69,84.7,20499.0,76.5271,76.5271,76.5181,76.5271,20499.0
2023-07-06 14:20:00,84.7,84.72,84.68,84.71,60355.0,76.5271,76.5452,76.509,76.5361,60355.0
2023-07-06 14:25:00,84.7,84.72,84.69,84.7,43619.0,76.5271,76.5452,76.5181,76.5271,43619.0
2023-07-06 14:30:00,84.7,84.72,84.7,84.72,36994.0,76.5271,76.5452,76.5271,76.5452,36994.0
2023-07-06 14:35:00,84.72,84.72,84.71,84.71,43231.0,76.5452,76.5452,76.5361,76.5361,43231.0
2023-07-06 14:40:00,84.72,84.73,84.7,84.73,40092.0,76.5452,76.5542,76.5271,76.5542,40092.0
2023-07-06 14:45:00,84.73,84.75,84.72,84.75,73592.0,76.5542,76.5723,76.5452,76.5723,73592.0
2023-07-06 14:50:00,84.75,84.76,84.72,84.73,79059.0,76.5723,76.5813,76.5452,76.5542,79059.0
2023-07-06 14:55:00,84.73,84.75,84.72,84.72,40769.0,76.5542,76.5723,76.5452,76.5452,40769.0
2023-07-06 15:00:00,84.73,84.73,84.71,84.71,19026.0,76.5542,76.5542,76.5361,76.5361,19026.0
2023-07-06 15:05:00,84.72,84.72,84.7,84.7,6461.0,76.5452,76.5452,76.5271,76.5271,6461.0
2023-07-06 15:10:00,84.7,84.71,84.69,84.69,22673.0,76.5271,76.5361,76.5181,76.5181,22673.0
2023-07-06 15:15:00,84.69,84.7,84.68,84.7,8248.0,76.5181,76.5271,76.509,76.5271,8248.0
2023-07-06 15:20:00,84.7,84.72,84.69,84.72,8303.0,76.5271,76.5452,76.5181,76.5452,8303.0
2023-07-06 15:25:00,84.73,84.73,84.72,84.72,2892.0,76.5542,76.5542,76.5452,76.5452,2892.0
2023-07-06 15:30:00,84.73,84.73,84.7,84.72,18069.0,76.5542,76.5542,76.5271,76.5452,18069.0
2023-07-06 15:35:00,84.73,84.74,84.72,84.73,12115.0,76.5542,76.5633,76.5452,76.5542,12115.0
2023-07-06 15:40:00,84.73,84.73,84.72,84.73,10816.0,76.5542,76.5542,76.5452,76.5542,10816.0
2023-07-06 15:45:00,84.73,84.74,84.72,84.73,81865.0,76.5542,76.5633,76.5452,76.5542,81865.0
2023-07-06 15:50:00,84.74,84.75,84.72,84.73,114757.0,76.5633,76.5723,76.5452,76.5542,114757.0
2023-07-06 15:55:00,84.72,84.73,84.7,84.72,219090.0,76.5452,76.5542,76.5271,76.5452,219090.0
2023-07-07 09:30:00,84.53,84.62,84.27,84.48,185738.0,76.3735,76.4548,76.1386,76.3283,185738.0
2023-07-07 09:35:00,84.49,84.49,84.36,84.46,197138.0,76.3374,76.3374,76.2199,76.3103,197138.0
2023-07-07 09:40:00,84.43,84.53,84.43,84.48,61269.0,76.2832,76.3735,76.2832,76.3283,61269.0
2023-07-07 09:45:00,84.49,84.63,84.48,84.6,31054.0,76.3374,76.4639,76.3283,76.4368,31054.0
2023-07-07 09:50:00,84.6,84.65,84.54,84.56,145151.0,76.4368,76.4819,76.3826,76.4006,145151.0
2023-07-07 09:55:00,84.56,84.57,84.51,84.53,104512.0,76.4006,76.4097,76.3554,76.3735,104512.0
2023-07-07 10:00:00,84.52,84.53,84.46,84.51,106407.0,76.3645,76.3735,76.3103,76.3554,106407.0
2023-07-07 10:05:00,84.5,84.54,84.47,84.52,26602.0,76.3464,76.3826,76.3193,76.3645,26602.0
2023-07-07 10:10:00,84.53,84.57,84.5,84.53,163875.0,76.3735,76.4097,76.3464,76.3735,163875.0
2023-07-07 10:15:00,84.53,84.54,84.48,84.54,92817.0,76.3735,76.3826,76.3283,76.3826,92817.0
2023-07-07 10:20:00,84.54,84.56,84.5,84.51,72756.0,76.3826,76.4006,76.3464,76.3554,72756.0
2023-07-07 10:25:00,84.51,84.52,84.47,84.49,48377.0,76.3554,76.3645,76.3193,76.3374,48377.0
2023-07-07 10:30:00,84.49,84.54,84.48,84.54,92579.0,76.3374,76.3826,76.3283,76.3826,92579.0
2023-07-07 10:35:00,84.53,84.58,84.52,84.55,188345.0,76.3735,76.4187,76.3645,76.3916,188345.0
2023-07-07 10:40:00,84.55,84.64,84.55,84.64,61985.0,76.3916,76.4729,76.3916,76.4729,61985.0
2023-07-07 10:45:00,84.64,84.67,84.63,84.64,41334.0,76.4729,76.5,76.4639,76.4729,41334.0
2023-07-07 10:50:00,84.64,84.69,84.64,84.69,196946.0,76.4729,76.5181,76.4729,76.5181,196946.0
2023-07-07 10:55:00,84.69,84.69,84.64,84.67,133441.0,76.5181,76.5181,76.4729,76.5,133441.0
2023-07-07 11:00:00,84.67,84.73,84.67,84.73,57150.0,76.5,76.5542,76.5,76.5542,57150.0
2023-07-07 11:05:00,84.73,84.73,84.67,84.69,17372.0,76.5542,76.5542,76.5,76.5181,17372.0
2023-07-07 11:10:00,84.68,84.69,84.63,84.66,91188.0,76.509,76.5181,76.4639,76.491,91188.0
2023-07-07 11:15:00,84.68,84.7,84.65,84.68,21251.0,76.509,76.5271,76.4819,76.509,21251.0
2023-07-07 11:20:00,84.68,84.71,84.67,84.7,21895.0,76.509,76.5361,76.5,76.5271,21895.0
2023-07-07 11:25:00,84.7,84.71,84.66,84.67,38770.0,76.5271,76.5361,76.491,76.5,38770.0
2023-07-07 11:30:00,84.67,84.73,84.67,84.72,80047.0,76.5,76.5542,76.5,76.5452,80047.0
2023-07-07 11:35:00,84.73,84.74,84.7,84.7,22385.0,76.5542,76.5633,76.5271,76.5271,22385.0
2023-07-07 11:40:00,84.7,84.74,84.7,84.73,9940.0,76.5271,76.5633,76.5271,76.5542,9940.0
2023-07-07 11:45:00,84.73,84.73,84.68,84.7,57697.0,76.5542,76.5542,76.509,76.5271,57697.0
2023-07-07 11:50:00,84.7,84.72,84.68,84.68,22684.0,76.5271,76.5452,76.509,76.509,22684.0
2023-07-07 11:55:00,84.69,84.72,84.68,84.72,10488.0,76.5181,76.5452,76.509,76.5452,10488.0
2023-07-07 12:00:00,84.72,84.77,84.72,84.77,15091.0,76.5452,76.5904,76.5452,76.5904,15091.0
2023-07-07 12:05:00,84.77,84.81,84.76,84.8,20490.0,76.5904,76.6265,76.5813,76.6175,20490.0
2023-07-07 12:10:00,84.8,84.8,84.78,84.8,51492.0,76.6175,76.6175,76.5994,76.6175,51492.0
2023-07-07 12:15:00,84.79,84.83,84.79,84.81,53816.0,76.6084,76.6446,76.6084,76.6265,53816.0
2023-07-07 12:20:00,84.81,84.84,84.81,84.83,26850.0,76.6265,76.6536,76.6265,76.6446,26850.0
2023-07-07 12:25:00,84.84,84.84,84.83,84.83,6730.0,76.6536,76.6536,76.6446,76.6446,6730.0
2023-07-07 12:30:00,84.84,84.86,84.82,84.85,11317.0,76.6536,76.6717,76.6355,76.6626,11317.0
2023-07-07 12:35:00,84.85,84.87,84.84,84.85,33826.0,76.6626,76.6807,76.6536,76.6626,33826.0
2023-07-07 12:40:00,84.85,84.87,84.82,84.83,34780.0,76.6626,76.6807,76.6355,76.6446,34780.0
2023-07-07 12:45:00,84.84,84.85,84.83,84.84,13875.0,76.6536,76.6626,76.6446,76.6536,13875.0
2023-07-07 12:50:00,84.84,84.85,84.83,84.84,31307.0,76.6536,76.6626,76.6446,76.6536,31307.0
2023-07-07 12:55:00,84.84,84.86,84.84,84.86,66831.0,76.6536,76.6717,76.6536,76.6717,66831.0
2023-07-07 13:00:00,84.86,84.87,84.78,84.81,316074.0,76.6717,76.6807,76.5994,76.6265,316074.0
2023-07-07 13:05:00,84.81,84.83,84.79,84.83,124023.0,76.6265,76.6446,76.6084,76.6446,124023.0
2023-07-07 13:10:00,84.82,84.85,84.81,84.83,34983.0,76.6355,76.6626,76.6265,76.6446,34983.0
2023-07-07 13:15:00,84.83,84.85,84.83,84.84,10942.0,76.6446,76.6626,76.6446,76.6536,10942.0
2023-07-07 13:20:00,84.84,84.88,84.84,84.88,9677.0,76.6536,76.6897,76.6536,76.6897,9677.0
2023-07-07 13:25:00,84.88,84.88,84.85,84.87,43101.0,76.6897,76.6897,76.6626,76.6807,43101.0
2023-07-07 13:30:00,84.88,84.9,84.88,84.88,8502.0,76.6897,76.7078,76.6897,76.6897,8502.0
2023-07-07 13:35:00,84.88,84.89,84.84,84.84,13111.0,76.6897,76.6988,76.6536,76.6536,13111.0
2023-07-07 13:40:00,84.84,84.86,84.84,84.86,16659.0,76.6536,76.6717,76.6536,76.6717,16659.0
2023-07-07 13:45:00,84.86,84.86,84.84,84.84,19257.0,76.6717,76.6717,76.6536,76.6536,19257.0
2023-07-07 13:50:00,84.85,84.87,84.83,84.87,20883.0,76.6626,76.6807,76.6446,76.6807,20883.0
2023-07-07 13:55:00,84.87,84.87,84.84,84.85,10472.0,76.6807,76.6807,76.6536,76.6626,10472.0
2023-07-07 14:00:00,84.85,84.87,84.83,84.84,11432.0,76.6626,76.6807,76.6446,76.6536,11432.0
2023-07-07 14:05:00,84.84,84.84,84.8,84.81,72767.0,76.6536,76.6536,76.6175,76.6265,72767.0
2023-07-07 14:10:00,84.82,84.82,84.8,84.82,12635.0,76.6355,76.6355,76.6175,76.6355,12635.0
2023-07-07 14:15:00,84.81,84.82,84.79,84.79,34723.0,76.6265,76.6355,76.6084,76.6084,34723.0
2023-07-07 14:20:00,84.8,84.81,84.79,84.8,9840.0,76.6175,76.6265,76.6084,76.6175,9840.0
2023-07-07 14:25:00,84.81,84.81,84.79,84.8,18245.0,76.6265,76.6265,76.6084,76.6175,18245.0
2023-07-07 14:30:00,84.8,84.81,84.77,84.77,38464.0,76.6175,76.6265,76.5904,76.5904,38464.0
2023-07-07 14:35:00,84.77,84.79,84.77,84.77,26399.0,76.5904,76.6084,76.5904,76.5904,26399.0
2023-07-07 14:40:00,84.78,84.79,84.77,84.77,19118.0,76.5994,76.6084,76.5904,76.5904,19118.0
2023-07-07 14:45:00,84.78,84.82,84.77,84.8,20237.0,76.5994,76.6355,76.5904,76.6175,20237.0
2023-07-07 14:50:00,84.8,84.83,84.78,84.8,90413.0,76.6175,76.6446,76.5994,76.6175,90413.0
2023-07-07 14:55:00,84.8,84.8,84.75,84.76,42783.0,76.6175,76.6175,76.5723,76.5813,42783.0
2023-07-07 15:00:00,84.77,84.77,84.73,84.74,21599.0,76.5904,76.5904,76.5542,76.5633,21599.0
2023-07-07 15:05:00,84.74,84.75,84.73,84.74,24189.0,76.5633,76.5723,76.5542,76.5633,24189.0
2023-07-07 15:10:00,84.73,84.75,84.73,84.73,20207.0,76.5542,76.5723,76.5542,76.5542,20207.0
2023-07-07 15:15:00,84.74,84.74,84.7,84.7,55225.0,76.5633,76.5633,76.5271,76.5271,55225.0
2023-07-07 15:20:00,84.7,84.7,84.68,84.69,51624.0,76.5271,76.5271,76.509,76.5181,51624.0
2023-07-07 15:25:00,84.69,84.72,84.68,84.68,25695.0,76.5181,76.5452,76.509,76.509,25695.0
2023-07-07 15:30:00,84.68,84.72,84.68,84.72,90500.0,76.509,76.5452,76.509,76.5452,90500.0
2023-07-07 15:35:00,84.71,84.71,84.68,84.69,48557.0,76.5361,76.5361,76.509,76.5181,48557.0
2023-07-07 15:40:00,84.69,84.69,84.65,84.65,88661.0,76.5181,76.5181,76.4819,76.4819,88661.0
2023-07-07 15:45:00,84.65,84.66,84.65,84.66,83665.0,76.4819,76.491,76.4819,76.491,83665.0
2023-07-07 15:50:00,84.66,84.66,84.6,84.6,186880.0,76.491,76.491,76.4368,76.4368,186880.0
2023-07-07 15:55:00,84.61,84.61,84.56,84.58,385151.0,76.4458,76.4458,76.4006,76.4187,385151.0
2023-07-10 09:30:00,84.69,84.83,84.69,84.77,49197.0,76.5181,76.6446,76.5181,76.5904,49197.0
2023-07-10 09:35:00,84.76,84.81,84.76,84.77,29305.0,76.5813,76.6265,76.5813,76.5904,29305.0
2023-07-10 09:40:00,84.77,84.8,84.76,84.77,22262.0,76.5904,76.6175,76.5813,76.5904,22262.0
2023-07-10 09:45:00,84.77,84.86,84.77,84.85,34240.0,76.5904,76.6717,76.5904,76.6626,34240.0
2023-07-10 09:50:00,84.85,84.85,84.78,84.79,134978.0,76.6626,76.6626,76.5994,76.6084,134978.0
2023-07-10 09:55:00,84.79,84.82,84.77,84.8,20835.0,76.6084,76.6355,76.5904,76.6175,20835.0
2023-07-10 10:00:00,84.8,84.85,84.79,84.84,46638.0,76.6175,76.6626,76.6084,76.6536,46638.0
2023-07-10 10:05:00,84.85,84.9,84.83,84.88,15930.0,76.6626,76.7078,76.6446,76.6897,15930.0
2023-07-10 10:10:00,84.88,84.88,84.83,84.85,37980.0,76.6897,76.6897,76.6446,76.6626,37980.0
2023-07-10 10:15:00,84.86,84.89,84.84,84.86,10011.0,76.6717,76.6988,76.6536,76.6717,10011.0
2023-07-10 10:20:00,84.87,84.88,84.82,84.83,13948.0,76.6807,76.6897,76.6355,76.6446,13948.0
2023-07-10 10:25:00,84.83,84.84,84.79,84.81,104873.0,76.6446,76.6536,76.6084,76.6265,104873.0
2023-07-10 10:30:00,84.81,84.83,84.79,84.8,38032.0,76.6265,76.6446,76.6084,76.6175,38032.0
2023-07-10 10:35:00,84.81,84.81,84.77,84.79,35024.0,76.6265,76.6265,76.5904,76.6084,35024.0
2023-07-10 10:40:00,84.79,84.81,84.74,84.75,36794.0,76.6084,76.6265,76.5633,76.5723,36794.0
2023-07-10 10:45:00,84.75,84.78,84.73,84.74,57189.0,76.5723,76.5994,76.5542,76.5633,57189.0
2023-07-10 10:50:00,84.74,84.76,84.69,84.73,100442.0,76.5633,76.5813,76.5181,76.5542,100442.0
2023-07-10 10:55:00,84.73,84.75,84.71,84.73,65447.0,76.5542,76.5723,76.5361,76.5542,65447.0
2023-07-10 11:00:00,84.73,84.74,84.7,84.73,59131.0,76.5542,76.5633,76.5271,76.5542,59131.0
2023-07-10 11:05:00,84.73,84.74,84.7,84.72,79040.0,76.5542,76.5633,76.5271,76.5452,79040.0
2023-07-10 11:10:00,84.72,84.78,84.71,84.76,36678.0,76.5452,76.5994,76.5361,76.5813,36678.0
2023-07-10 11:15:00,84.76,84.79,84.75,84.79,17468.0,76.5813,76.6084,76.5723,76.6084,17468.0
2023-07-10 11:20:00,84.79,84.83,84.78,84.82,12059.0,76.6084,76.6446,76.5994,76.6355,12059.0
2023-07-10 11:25:00,84.82,84.86,84.81,84.86,18825.0,76.6355,76.6717,76.6265,76.6717,18825.0
2023-07-10 11:30:00,84.86,84.86,84.79,84.8,30893.0,76.6717,76.6717,76.6084,76.6175,30893.0
2023-07-10 11:35:00,84.8,84.82,84.79,84.81,26705.0,76.6175,76.6355,76.6084,76.6265,26705.0
2023-07-10 11:40:00,84.8,84.81,84.76,84.77,28994.0,76.6175,76.6265,76.5813,76.5904,28994.0
2023-07-10 11:45:00,84.77,84.8,84.75,84.79,10515.0,76.5904,76.6175,76.5723,76.6084,10515.0
2023-07-10 11:50:00,84.8,84.84,84.79,84.83,15890.0,76.6175,76.6536,76.6084,76.6446,15890.0
2023-07-10 11:55:00,84.84,84.84,84.81,84.81,13749.0,76.6536,76.6536,76.6265,76.6265,13749.0
2023-07-10 12:00:00,84.81,84.81,84.78,84.81,13665.0,76.6265,76.6265,76.5994,76.6265,13665.0
2023-07-10 12:05:00,84.81,84.81,84.75,84.77,5898.0,76.6265,76.6265,76.5723,76.5904,5898.0
2023-07-10 12:10:00,84.77,84.8,84.77,84.8,19399.0,76.5904,76.6175,76.5904,76.6175,19399.0
2023-07-10 12:15:00,84.8,84.82,84.78,84.81,12592.0,76.6175,76.6355,76.5994,76.6265,12592.0
2023-07-10 12:20:00,84.82,84.84,84.8,84.84,15759.0,76.6355,76.6536,76.6175,76.6536,15759.0
2023-07-10 12:25:00,84.84,84.85,84.82,84.83,11095.0,76.6536,76.6626,76.6355,76.6446,11095.0
2023-07-10 12:30:00,84.84,84.9,84.83,84.9,283507.0,76.6536,76.7078,76.6446,76.7078,283507.0
2023-07-10 12:35:00,84.9,84.91,84.89,84.9,11345.0,76.7078,76.7168,76.6988,76.7078,11345.0
2023-07-10 12:40:00,84.9,84.9,84.88,84.88,7398.0,76.7078,76.7078,76.6897,76.6897,7398.0
2023-07-10 12:45:00,84.89,84.92,84.88,84.92,46654.0,76.6988,76.7259,76.6897,76.7259,46654.0
2023-07-10 12:50:00,84.92,84.92,84.88,84.89,22104.0,76.7259,76.7259,76.6897,76.6988,22104.0
2023-07-10 12:55:00,84.88,84.9,84.86,84.88,17678.0,76.6897,76.7078,76.6717,76.6897,17678.0
2023-07-10 13:00:00,84.89,84.91,84.88,84.91,18879.0,76.6988,76.7168,76.6897,76.7168,18879.0
2023-07-10 13:05:00,84.9,84.91,84.87,84.89,11029.0,76.7078,76.7168,76.6807,76.6988,11029.0
2023-07-10 13:10:00,84.89,84.91,84.88,84.91,26611.0,76.6988,76.7168,76.6897,76.7168,26611.0
2023-07-10 13:15:00,84.91,84.91,84.9,84.91,23264.0,76.7168,76.7168,76.7078,76.7168,23264.0
2023-07-10 13:20:00,84.91,84.94,84.91,84.92,35489.0,76.7168,76.744,76.7168,76.7259,35489.0
2023-07-10 13:25:00,84.92,84.93,84.92,84.92,6508.0,76.7259,76.7349,76.7259,76.7259,6508.0
2023-07-10 13:30:00,84.92,85.01,84.92,85.0,61966.0,76.7259,76.8072,76.7259,76.7982,61966.0
2023-07-10 13:35:00,85.0,85.0,84.98,85.0,43391.0,76.7982,76.7982,76.7801,76.7982,43391.0
2023-07-10 13:40:00,85.0,85.0,84.98,85.0,8494.0,76.7982,76.7982,76.7801,76.7982,8494.0
2023-07-10 13:45:00,85.0,85.0,84.98,84.98,7281.0,76.7982,76.7982,76.7801,76.7801,7281.0
2023-07-10 13:50:00,84.98,84.99,84.97,84.98,21049.0,76.7801,76.7891,76.7711,76.7801,21049.0
2023-07-10 13:55:00,84.98,84.99,84.97,84.99,12776.0,76.7801,76.7891,76.7711,76.7891,12776.0
2023-07-10 14:00:00,84.98,84.99,84.95,84.95,8831.0,76.7801,76.7891,76.753,76.753,8831.0
2023-07-10 14:05:00,84.95,84.96,84.95,84.95,6357.0,76.753,76.762,76.753,76.753,6357.0
2023-07-10 14:10:00,84.95,84.99,84.94,84.98,16456.0,76.753,76.7891,76.744,76.7801,16456.0
2023-07-10 14:15:00,84.98,85.01,84.96,85.01,12204.0,76.7801,76.8072,76.762,76.8072,12204.0
2023-07-10 14:20:00,85.01,85.01,84.98,84.98,8511.0,76.8072,76.8072,76.7801,76.7801,8511.0
2023-07-10 14:25:00,84.98,84.99,84.96,84.98,11981.0,76.7801,76.7891,76.762,76.7801,11981.0
2023-07-10 14:30:00,84.98,84.98,84.94,84.94,6872.0,76.7801,76.7801,76.744,76.744,6872.0
2023-07-10 14:35:00,84.95,84.98,84.94,84.98,19305.0,76.753,76.7801,76.744,76.7801,19305.0
2023-07-10 14:40:00,84.98,84.98,84.95,84.95,10848.0,76.7801,76.7801,76.753,76.753,10848.0
2023-07-10 14:45:00,84.95,84.97,84.95,84.97,9029.0,76.753,76.7711,76.753,76.7711,9029.0
2023-07-10 14:50:00,84.97,84.98,84.96,84.97,13295.0,76.7711,76.7801,76.762,76.7711,13295.0
2023-07-10 14:55:00,84.97,84.99,84.96,84.97,26883.0,76.7711,76.7891,76.762,76.7711,26883.0
2023-07-10 15:00:00,84.97,84.98,84.94,84.94,46658.0,76.7711,76.7801,76.744,76.744,46658.0
2023-07-10 15:05:00,84.95,84.95,84.92,84.92,17748.0,76.753,76.753,76.7259,76.7259,17748.0
2023-07-10 15:10:00,84.92,84.94,84.91,84.94,8031.0,76.7259,76.744,76.7168,76.744,8031.0
2023-07-10 15:15:00,84.94,84.94,84.91,84.93,63552.0,76.744,76.744,76.7168,76.7349,63552.0
2023-07-10 15:20:00,84.93,84.94,84.93,84.94,4494.0,76.7349,76.744,76.7349,76.744,4494.0
2023-07-10 15:25:00,84.94,84.94,84.92,84.93,15288.0,76.744,76.744,76.7259,76.7349,15288.0
2023-07-10 15:30:00,84.94,84.97,84.93,84.95,44491.0,76.744,76.7711,76.7349,76.753,44491.0
2023-07-10 15:35:00,84.95,84.98,84.95,84.95,44509.0,76.753,76.7801,76.753,76.753,44509.0
2023-07-10 15:40:00,84.95,84.96,84.95,84.95,115253.0,76.753,76.762,76.753,76.753,115253.0
2023-07-10 15:45:00,84.95,84.97,84.95,84.95,86068.0,76.753,76.7711,76.753,76.753,86068.0
2023-07-10 15:50:00,84.96,84.97,84.95,84.96,139894.0,76.762,76.7711,76.753,76.762,139894.0
2023-07-10 15:55:00,84.97,84.99,84.96,84.98,280729.0,76.7711,76.7891,76.762,76.7801,280729.0
2023-07-11 09:30:00,85.37,85.44,85.35,85.39,52251.0,77.1325,77.1957,77.1144,77.1505,52251.0
2023-07-11 09:35:00,85.41,85.43,85.37,85.38,21789.0,77.1686,77.1867,77.1325,77.1415,21789.0
2023-07-11 09:40:00,85.37,85.37,85.32,85.33,141030.0,77.1325,77.1325,77.0873,77.0963,141030.0
2023-07-11 09:45:00,85.33,85.39,85.31,85.37,182563.0,77.0963,77.1505,77.0783,77.1325,182563.0
2023-07-11 09:50:00,85.38,85.4,85.35,85.39,92042.0,77.1415,77.1596,77.1144,77.1505,92042.0
2023-07-11 09:55:00,85.38,85.39,85.36,85.39,68277.0,77.1415,77.1505,77.1234,77.1505,68277.0
2023-07-11 10:00:00,85.39,85.39,85.34,85.34,74516.0,77.1505,77.1505,77.1054,77.1054,74516.0
2023-07-11 10:05:00,85.34,85.35,85.29,85.33,147653.0,77.1054,77.1144,77.0602,77.0963,147653.0
2023-07-11 10:10:00,85.34,85.35,85.3,85.34,65285.0,77.1054,77.1144,77.0692,77.1054,65285.0
2023-07-11 10:15:00,85.34,85.39,85.34,85.39,67985.0,77.1054,77.1505,77.1054,77.1505,67985.0
2023-07-11 10:20:00,85.39,85.41,85.38,85.4,39511.0,77.1505,77.1686,77.1415,77.1596,39511.0
2023-07-11 10:25:00,85.4,85.41,85.37,85.4,4619.0,77.1596,77.1686,77.1325,77.1596,4619.0
2023-07-11 10:30:00,85.4,85.42,85.39,85.42,45306.0,77.1596,77.1776,77.1505,77.1776,45306.0
2023-07-11 10:35:00,85.42,85.44,85.41,85.44,17809.0,77.1776,77.1957,77.1686,77.1957,17809.0
2023-07-11 10:40:00,85.44,85.44,85.4,85.42,42446.0,77.1957,77.1957,77.1596,77.1776,42446.0
2023-07-11 10:45:00,85.42,85.43,85.39,85.4,50648.0,77.1776,77.1867,77.1505,77.1596,50648.0
2023-07-11 10:50:00,85.4,85.4,85.36,85.37,26395.0,77.1596,77.1596,77.1234,77.1325,26395.0
2023-07-11 10:55:00,85.37,85.39,85.36,85.38,26078.0,77.1325,77.1505,77.1234,77.1415,26078.0
2023-07-11 11:00:00,85.38,85.4,85.36,85.4,24145.0,77.1415,77.1596,77.1234,77.1596,24145.0
2023-07-11 11:05:00,85.4,85.4,85.35,85.37,31807.0,77.1596,77.1596,77.1144,77.1325,31807.0
2023-07-11 11:10:00,85.36,85.39,85.35,85.39,15116.0,77.1234,77.1505,77.1144,77.1505,15116.0
2023-07-11 11:15:00,85.39,85.39,85.37,85.38,15225.0,77.1505,77.1505,77.1325,77.1415,15225.0
2023-07-11 11:20:00,85.38,85.39,85.35,85.36,53985.0,77.1415,77.1505,77.1144,77.1234,53985.0
2023-07-11 11:25:00,85.36,85.36,85.32,85.32,88285.0,77.1234,77.1234,77.0873,77.0873,88285.0
2023-07-11 11:30:00,85.31,85.33,85.3,85.3,160664.0,77.0783,77.0963,77.0692,77.0692,160664.0
2023-07-11 11:35:00,85.3,85.37,85.3,85.36,42085.0,77.0692,77.1325,77.0692,77.1234,42085.0
2023-07-11 11:40:00,85.36,85.38,85.35,85.37,19797.0,77.1234,77.1415,77.1144,77.1325,19797.0
2023-07-11 11:45:00,85.37,85.37,85.35,85.37,23999.0,77.1325,77.1325,77.1144,77.1325,23999.0
2023-07-11 11:50:00,85.37,85.39,85.36,85.39,23942.0,77.1325,77.1505,77.1234,77.1505,23942.0
2023-07-11 11:55:00,85.39,85.41,85.37,85.38,15680.0,77.1505,77.1686,77.1325,77.1415,15680.0
2023-07-11 12:00:00,85.39,85.41,85.39,85.41,30730.0,77.1505,77.1686,77.1505,77.1686,30730.0
2023-07-11 12:05:00,85.41,85.43,85.4,85.41,18232.0,77.1686,77.1867,77.1596,77.1686,18232.0
2023-07-11 12:10:00,85.4,85.41,85.39,85.4,22393.0,77.1596,77.1686,77.1505,77.1596,22393.0
2023-07-11 12:15:00,85.41,85.41,85.39,85.4,42410.0,77.1686,77.1686,77.1505,77.1596,42410.0
2023-07-11 12:20:00,85.4,85.42,85.39,85.41,39473.0,77.1596,77.1776,77.1505,77.1686,39473.0
2023-07-11 12:25:00,85.41,85.41,85.4,85.41,36226.0,77.1686,77.1686,77.1596,77.1686,36226.0
2023-07-11 12:30:00,85.4,85.44,85.4,85.44,22821.0,77.1596,77.1957,77.1596,77.1957,22821.0
2023-07-11 12:35:00,85.44,85.44,85.42,85.44,12624.0,77.1957,77.1957,77.1776,77.1957,12624.0
2023-07-11 12:40:00,85.44,85.44,85.43,85.44,51526.0,77.1957,77.1957,77.1867,77.1957,51526.0
2023-07-11 12:45:00,85.44,85.47,85.44,85.47,34174.0,77.1957,77.2228,77.1957,77.2228,34174.0
2023-07-11 12:50:00,85.47,85.47,85.46,85.47,21348.0,77.2228,77.2228,77.2138,77.2228,21348.0
2023-07-11 12:55:00,85.47,85.47,85.46,85.47,20087.0,77.2228,77.2228,77.2138,77.2228,20087.0
2023-07-11 13:00:00,85.47,85.47,85.45,85.46,46093.0,77.2228,77.2228,77.2047,77.2138,46093.0
2023-07-11 13:05:00,85.46,85.48,85.44,85.46,35223.0,77.2138,77.2318,77.1957,77.2138,35223.0
2023-07-11 13:10:00,85.47,85.47,85.43,85.44,15941.0,77.2228,77.2228,77.1867,77.1957,15941.0
2023-07-11 13:15:00,85.44,85.44,85.42,85.42,18938.0,77.1957,77.1957,77.1776,77.1776,18938.0
2023-07-11 13:20:00,85.42,85.43,85.41,85.42,21498.0,77.1776,77.1867,77.1686,77.1776,21498.0
2023-07-11 13:25:00,85.42,85.44,85.41,85.44,31904.0,77.1776,77.1957,77.1686,77.1957,31904.0
2023-07-11 13:30:00,85.44,85.44,85.41,85.41,23110.0,77.1957,77.1957,77.1686,77.1686,23110.0
2023-07-11 13:35:00,85.42,85.42,85.39,85.41,41026.0,77.1776,77.1776,77.1505,77.1686,41026.0
2023-07-11 13:40:00,85.41,85.41,85.39,85.41,30340.0,77.1686,77.1686,77.1505,77.1686,30340.0
2023-07-11 13:45:00,85.41,85.44,85.4,85.44,37889.0,77.1686,77.1957,77.1596,77.1957,37889.0
2023-07-11 13:50:00,85.44,85.46,85.43,85.46,89044.0,77.1957,77.2138,77.1867,77.2138,89044.0
2023-07-11 13:55:00,85.46,85.48,85.46,85.48,69999.0,77.2138,77.2318,77.2138,77.2318,69999.0
2023-07-11 14:00:00,85.48,85.52,85.46,85.51,53470.0,77.2318,77.268,77.2138,77.259,53470.0
2023-07-11 14:05:00,85.5,85.5,85.48,85.48,32869.0,77.2499,77.2499,77.2318,77.2318,32869.0
2023-07-11 14:10:00,85.48,85.49,85.47,85.48,37432.0,77.2318,77.2409,77.2228,77.2318,37432.0
2023-07-11 14:15:00,85.48,85.49,85.45,85.45,16382.0,77.2318,77.2409,77.2047,77.2047,16382.0
2023-07-11 14:20:00,85.45,85.45,85.43,85.45,28332.0,77.2047,77.2047,77.1867,77.2047,28332.0
2023-07-11 14:25:00,85.45,85.45,85.43,85.44,49059.0,77.2047,77.2047,77.1867,77.1957,49059.0
2023-07-11 14:30:00,85.44,85.44,85.42,85.42,40165.0,77.1957,77.1957,77.1776,77.1776,40165.0
2023-07-11 14:35:00,85.42,85.43,85.42,85.42,10335.0,77.1776,77.1867,77.1776,77.1776,10335.0
2023-07-11 14:40:00,85.42,85.47,85.42,85.47,40665.0,77.1776,77.2228,77.1776,77.2228,40665.0
2023-07-11 14:45:00,85.47,85.48,85.46,85.47,44946.0,77.2228,77.2318,77.2138,77.2228,44946.0
2023-07-11 14:50:00,85.47,85.49,85.46,85.48,23179.0,77.2228,77.2409,77.2138,77.2318,23179.0
2023-07-11 14:55:00,85.48,85.52,85.48,85.48,38246.0,77.2318,77.268,77.2318,77.2318,38246.0
2023-07-11 15:00:00,85.48,85.49,85.45,85.47,32284.0,77.2318,77.2409,77.2047,77.2228,32284.0
2023-07-11 15:05:00,85.47,85.47,85.45,85.45,9324.0,77.2228,77.2228,77.2047,77.2047,9324.0
2023-07-11 15:10:00,85.45,85.46,85.45,85.45,3693.0,77.2047,77.2138,77.2047,77.2047,3693.0
2023-07-11 15:15:00,85.45,85.49,85.45,85.48,16064.0,77.2047,77.2409,77.2047,77.2318,16064.0
2023-07-11 15:20:00,85.48,85.5,85.48,85.5,14534.0,77.2318,77.2499,77.2318,77.2499,14534.0
2023-07-11 15:25:00,85.5,85.5,85.45,85.47,38122.0,77.2499,77.2499,77.2047,77.2228,38122.0
2023-07-11 15:30:00,85.48,85.49,85.44,85.44,15064.0,77.2318,77.2409,77.1957,77.1957,15064.0
2023-07-11 15:35:00,85.44,85.48,85.43,85.48,53660.0,77.1957,77.2318,77.1867,77.2318,53660.0
2023-07-11 15:40:00,85.48,85.49,85.46,85.48,58840.0,77.2318,77.2409,77.2138,77.2318,58840.0
2023-07-11 15:45:00,85.48,85.51,85.47,85.5,35922.0,77.2318,77.259,77.2228,77.2499,35922.0
2023-07-11 15:50:00,85.49,85.5,85.47,85.5,166777.0,77.2409,77.2499,77.2228,77.2499,166777.0
2023-07-11 15:55:00,85.5,85.52,85.46,85.47,195124.0,77.2499,77.268,77.2138,77.2228,195124.0
2023-07-12 09:30:00,86.21,86.38,86.21,86.3,70759.0,77.8914,78.045,77.8914,77.9727,70759.0
2023-07-12 09:35:00,86.29,86.3,86.22,86.25,55347.0,77.9637,77.9727,77.9004,77.9275,55347.0
2023-07-12 09:40:00,86.24,86.28,86.17,86.17,33035.0,77.9185,77.9547,77.8553,77.8553,33035.0
2023-07-12 09:45:00,86.17,86.24,86.16,86.19,50626.0,77.8553,77.9185,77.8462,77.8733,50626.0
2023-07-12 09:50:00,86.18,86.3,86.18,86.3,103248.0,77.8643,77.9727,77.8643,77.9727,103248.0
2023-07-12 09:55:00,86.29,86.33,86.27,86.31,74595.0,77.9637,77.9998,77.9456,77.9818,74595.0
2023-07-12 10:00:00,86.31,86.33,86.27,86.32,71417.0,77.9818,77.9998,77.9456,77.9908,71417.0
2023-07-12 10:05:00,86.3,86.34,86.3,86.33,14825.0,77.9727,78.0089,77.9727,77.9998,14825.0
2023-07-12 10:10:00,86.33,86.39,86.33,86.37,75656.0,77.9998,78.054,77.9998,78.036,75656.0
2023-07-12 10:15:00,86.38,86.46,86.37,86.43,173446.0,78.045,78.1173,78.036,78.0902,173446.0
2023-07-12 10:20:00,86.43,86.45,86.4,86.41,11956.0,78.0902,78.1083,78.0631,78.0721,11956.0
2023-07-12 10:25:00,86.4,86.4,86.35,86.4,55202.0,78.0631,78.0631,78.0179,78.0631,55202.0
2023-07-12 10:30:00,86.4,86.43,86.39,86.4,129148.0,78.0631,78.0902,78.054,78.0631,129148.0
2023-07-12 10:35:00,86.41,86.43,86.39,86.42,73484.0,78.0721,78.0902,78.054,78.0811,73484.0
2023-07-12 10:40:00,86.42,86.45,86.39,86.41,64879.0,78.0811,78.1083,78.054,78.0721,64879.0
2023-07-12 10:45:00,86.42,86.43,86.38,86.4,113291.0,78.0811,78.0902,78.045,78.0631,113291.0
2023-07-12 10:50:00,86.41,86.43,86.38,86.42,56553.0,78.0721,78.0902,78.045,78.0811,56553.0
2023-07-12 10:55:00,86.42,86.45,86.39,86.4,112678.0,78.0811,78.1083,78.054,78.0631,112678.0
2023-07-12 11:00:00,86.41,86.42,86.37,86.39,99127.0,78.0721,78.0811,78.036,78.054,99127.0
2023-07-12 11:05:00,86.39,86.39,86.37,86.38,76480.0,78.054,78.054,78.036,78.045,76480.0
2023-07-12 11:10:00,86.39,86.41,86.38,86.4,19543.0,78.054,78.0721,78.045,78.0631,19543.0
2023-07-12 11:15:00,86.41,86.46,86.41,86.45,19181.0,78.0721,78.1173,78.0721,78.1083,19181.0
2023-07-12 11:20:00,86.45,86.46,86.38,86.4,228371.0,78.1083,78.1173,78.045,78.0631,228371.0
2023-07-12 11:25:00,86.4,86.41,86.39,86.39,55270.0,78.0631,78.0721,78.054,78.054,55270.0
2023-07-12 11:30:00,86.39,86.39,86.37,86.38,23513.0,78.054,78.054,78.036,78.045,23513.0
2023-07-12 11:35:00,86.38,86.41,86.38,86.38,28114.0,78.045,78.0721,78.045,78.045,28114.0
2023-07-12 11:40:00,86.37,86.38,86.33,86.36,55368.0,78.036,78.045,77.9998,78.0269,55368.0
2023-07-12 11:45:00,86.35,86.43,86.35,86.42,27813.0,78.0179,78.0902,78.0179,78.0811,27813.0
2023-07-12 11:50:00,86.43,86.45,86.4,86.41,58713.0,78.0902,78.1083,78.0631,78.0721,58713.0
2023-07-12 11:55:00,86.41,86.42,86.39,86.41,133346.0,78.0721,78.0811,78.054,78.0721,133346.0
2023-07-12 12:00:00,86.41,86.43,86.38,86.39,64486.0,78.0721,78.0902,78.045,78.054,64486.0
2023-07-12 12:05:00,86.39,86.42,86.37,86.42,28179.0,78.054,78.0811,78.036,78.0811,28179.0
2023-07-12 12:10:00,86.42,86.46,86.41,86.45,25788.0,78.0811,78.1173,78.0721,78.1083,25788.0
2023-07-12 12:15:00,86.44,86.45,86.42,86.43,16396.0,78.0992,78.1083,78.0811,78.0902,16396.0
2023-07-12 12:20:00,86.43,86.47,86.42,86.47,28939.0,78.0902,78.1263,78.0811,78.1263,28939.0
2023-07-12 12:25:00,86.47,86.49,86.44,86.48,137523.0,78.1263,78.1444,78.0992,78.1354,137523.0
2023-07-12 12:30:00,86.48,86.51,86.46,86.51,78572.0,78.1354,78.1625,78.1173,78.1625,78572.0
2023-07-12 12:35:00,86.51,86.53,86.5,86.53,54542.0,78.1625,78.1805,78.1534,78.1805,54542.0
2023-07-12 12:40:00,86.53,86.54,86.52,86.53,39881.0,78.1805,78.1896,78.1715,78.1805,39881.0
2023-07-12 12:45:00,86.54,86.58,86.53,86.58,151253.0,78.1896,78.2257,78.1805,78.2257,151253.0
2023-07-12 12:50:00,86.57,86.58,86.5,86.5,124041.0,78.2167,78.2257,78.1534,78.1534,124041.0
2023-07-12 12:55:00,86.51,86.52,86.5,86.51,21078.0,78.1625,78.1715,78.1534,78.1625,21078.0
2023-07-12 13:00:00,86.51,86.51,86.44,86.48,52956.0,78.1625,78.1625,78.0992,78.1354,52956.0
2023-07-12 13:05:00,86.47,86.49,86.46,86.46,19503.0,78.1263,78.1444,78.1173,78.1173,19503.0
2023-07-12 13:10:00,86.45,86.49,86.45,86.48,9711.0,78.1083,78.1444,78.1083,78.1354,9711.0
2023-07-12 13:15:00,86.49,86.52,86.48,86.51,93930.0,78.1444,78.1715,78.1354,78.1625,93930.0
2023-07-12 13:20:00,86.51,86.52,86.5,86.5,13159.0,78.1625,78.1715,78.1534,78.1534,13159.0
2023-07-12 13:25:00,86.5,86.5,86.48,86.49,34705.0,78.1534,78.1534,78.1354,78.1444,34705.0
2023-07-12 13:30:00,86.49,86.52,86.49,86.52,36437.0,78.1444,78.1715,78.1444,78.1715,36437.0
2023-07-12 13:35:00,86.53,86.53,86.51,86.53,10821.0,78.1805,78.1805,78.1625,78.1805,10821.0
2023-07-12 13:40:00,86.53,86.54,86.5,86.51,25709.0,78.1805,78.1896,78.1534,78.1625,25709.0
2023-07-12 13:45:00,86.51,86.54,86.5,86.54,30163.0,78.1625,78.1896,78.1534,78.1896,30163.0
2023-07-12 13:50:00,86.54,86.54,86.49,86.51,22850.0,78.1896,78.1896,78.1444,78.1625,22850.0
2023-07-12 13:55:00,86.52,86.53,86.5,86.52,11705.0,78.1715,78.1805,78.1534,78.1715,11705.0
2023-07-12 14:00:00,86.51,86.52,86.49,86.51,22379.0,78.1625,78.1715,78.1444,78.1625,22379.0
2023-07-12 14:05:00,86.51,86.53,86.5,86.52,19852.0,78.1625,78.1805,78.1534,78.1715,19852.0
2023-07-12 14:10:00,86.51,86.53,86.5,86.53,37369.0,78.1625,78.1805,78.1534,78.1805,37369.0
2023-07-12 14:15:00,86.53,86.53,86.5,86.53,32226.0,78.1805,78.1805,78.1534,78.1805,32226.0
2023-07-12 14:20:00,86.53,86.53,86.5,86.51,33373.0,78.1805,78.1805,78.1534,78.1625,33373.0
2023-07-12 14:25:00,86.52,86.52,86.49,86.52,18004.0,78.1715,78.1715,78.1444,78.1715,18004.0
2023-07-12 14:30:00,86.52,86.52,86.51,86.52,12144.0,78.1715,78.1715,78.1625,78.1715,12144.0
2023-07-12 14:35:00,86.52,86.52,86.51,86.52,21243.0,78.1715,78.1715,78.1625,78.1715,21243.0
2023-07-12 14:40:00,86.51,86.51,86.48,86.51,43904.0,78.1625,78.1625,78.1354,78.1625,43904.0
2023-07-12 14:45:00,86.51,86.51,86.48,86.5,38566.0,78.1625,78.1625,78.1354,78.1534,38566.0
2023-07-12 14:50:00,86.5,86.52,86.49,86.52,25359.0,78.1534,78.1715,78.1444,78.1715,25359.0
2023-07-12 14:55:00,86.52,86.55,86.51,86.54,34291.0,78.1715,78.1986,78.1625,78.1896,34291.0
2023-07-12 15:00:00,86.54,86.58,86.53,86.58,105814.0,78.1896,78.2257,78.1805,78.2257,105814.0
2023-07-12 15:05:00,86.58,86.58,86.54,86.55,27763.0,78.2257,78.2257,78.1896,78.1986,27763.0
2023-07-12 15:10:00,86.55,86.57,86.54,86.56,30665.0,78.1986,78.2167,78.1896,78.2076,30665.0
2023-07-12 15:15:00,86.55,86.57,86.54,86.54,38812.0,78.1986,78.2167,78.1896,78.1896,38812.0
2023-07-12 15:20:00,86.54,86.54,86.48,86.5,33981.0,78.1896,78.1896,78.1354,78.1534,33981.0
2023-07-12 15:25:00,86.51,86.53,86.48,86.52,78633.0,78.1625,78.1805,78.1354,78.1715,78633.0
2023-07-12 15:30:00,86.52,86.55,86.51,86.54,13082.0,78.1715,78.1986,78.1625,78.1896,13082.0
2023-07-12 15:35:00,86.55,86.55,86.52,86.52,27901.0,78.1986,78.1986,78.1715,78.1715,27901.0
2023-07-12 15:40:00,86.53,86.55,86.51,86.52,22882.0,78.1805,78.1986,78.1625,78.1715,22882.0
2023-07-12 15:45:00,86.51,86.53,86.5,86.51,64550.0,78.1625,78.1805,78.1534,78.1625,64550.0
2023-07-12 15:50:00,86.5,86.52,86.47,86.48,147750.0,78.1534,78.1715,78.1263,78.1354,147750.0
2023-07-12 15:55:00,86.49,86.54,86.46,86.5,139199.0,78.1444,78.1896,78.1173,78.1534,139199.0
2023-07-13 09:30:00,87.19,87.19,87.01,87.14,247462.0,78.7768,78.7768,78.6142,78.7317,247462.0
2023-07-13 09:35:00,87.15,87.22,87.14,87.2,184313.0,78.7407,78.804,78.7317,78.7859,184313.0
2023-07-13 09:40:00,87.2,87.27,87.19,87.27,168634.0,78.7859,78.8491,78.7768,78.8491,168634.0
2023-07-13 09:45:00,87.27,87.32,87.25,87.26,474589.0,78.8491,78.8943,78.8311,78.8401,474589.0
2023-07-13 09:50:00,87.26,87.27,87.2,87.24,207327.0,78.8401,78.8491,78.7859,78.822,207327.0
2023-07-13 09:55:00,87.25,87.26,87.22,87.25,103757.0,78.8311,78.8401,78.804,78.8311,103757.0
2023-07-13 10:00:00,87.25,87.25,87.16,87.19,247459.0,78.8311,78.8311,78.7497,78.7768,247459.0
2023-07-13 10:05:00,87.19,87.24,87.17,87.23,131216.0,78.7768,78.822,78.7588,78.813,131216.0
2023-07-13 10:10:00,87.23,87.24,87.18,87.22,140698.0,78.813,78.822,78.7678,78.804,140698.0
2023-07-13 10:15:00,87.22,87.24,87.16,87.17,105614.0,78.804,78.822,78.7497,78.7588,105614.0
2023-07-13 10:20:00,87.17,87.2,87.16,87.19,61159.0,78.7588,78.7859,78.7497,78.7768,61159.0
2023-07-13 10:25:00,87.19,87.19,87.14,87.16,46658.0,78.7768,78.7768,78.7317,78.7497,46658.0
2023-07-13 10:30:00,87.15,87.17,87.12,87.14,119657.0,78.7407,78.7588,78.7136,78.7317,119657.0
2023-07-13 10:35:00,87.14,87.22,87.14,87.2,90246.0,78.7317,78.804,78.7317,78.7859,90246.0
2023-07-13 10:40:00,87.21,87.22,87.19,87.2,80681.0,78.7949,78.804,78.7768,78.7859,80681.0
2023-07-13 10:45:00,87.2,87.21,87.16,87.19,121733.0,78.7859,78.7949,78.7497,78.7768,121733.0
2023-07-13 10:50:00,87.19,87.23,87.18,87.2,67796.0,78.7768,78.813,78.7678,78.7859,67796.0
2023-07-13 10:55:00,87.21,87.24,87.2,87.23,59637.0,78.7949,78.822,78.7859,78.813,59637.0
2023-07-13 11:00:00,87.23,87.24,87.19,87.23,63965.0,78.813,78.822,78.7768,78.813,63965.0
2023-07-13 11:05:00,87.23,87.23,87.16,87.17,246504.0,78.813,78.813,78.7497,78.7588,246504.0
2023-07-13 11:10:00,87.17,87.19,87.16,87.17,51034.0,78.7588,78.7768,78.7497,78.7588,51034.0
2023-07-13 11:15:00,87.18,87.19,87.16,87.17,143391.0,78.7678,78.7768,78.7497,78.7588,143391.0
2023-07-13 11:20:00,87.16,87.2,87.15,87.19,131672.0,78.7497,78.7859,78.7407,78.7768,131672.0
2023-07-13 11:25:00,87.2,87.2,87.18,87.2,53114.0,78.7859,78.7859,78.7678,78.7859,53114.0
2023-07-13 11:30:00,87.2,87.21,87.19,87.2,99477.0,78.7859,78.7949,78.7768,78.7859,99477.0
2023-07-13 11:35:00,87.2,87.23,87.2,87.23,34758.0,78.7859,78.813,78.7859,78.813,34758.0
2023-07-13 11:40:00,87.23,87.24,87.18,87.2,29119.0,78.813,78.822,78.7678,78.7859,29119.0
2023-07-13 11:45:00,87.21,87.24,87.21,87.24,28713.0,78.7949,78.822,78.7949,78.822,28713.0
2023-07-13 11:50:00,87.24,87.26,87.23,87.23,29730.0,78.822,78.8401,78.813,78.813,29730.0
2023-07-13 11:55:00,87.23,87.26,87.23,87.23,31639.0,78.813,78.8401,78.813,78.813,31639.0
2023-07-13 12:00:00,87.23,87.26,87.23,87.26,31603.0,78.813,78.8401,78.813,78.8401,31603.0
2023-07-13 12:05:00,87.26,87.3,87.25,87.28,34685.0,78.8401,78.8762,78.8311,78.8582,34685.0
2023-07-13 12:10:00,87.29,87.29,87.26,87.28,61550.0,78.8672,78.8672,78.8401,78.8582,61550.0
2023-07-13 12:15:00,87.28,87.3,87.25,87.28,160628.0,78.8582,78.8762,78.8311,78.8582,160628.0
2023-07-13 12:20:00,87.27,87.31,87.27,87.31,117402.0,78.8491,78.8853,78.8491,78.8853,117402.0
2023-07-13 12:25:00,87.33,87.35,87.31,87.34,55099.0,78.9033,78.9214,78.8853,78.9124,55099.0
2023-07-13 12:30:00,87.34,87.38,87.34,87.36,34320.0,78.9124,78.9485,78.9124,78.9304,34320.0
2023-07-13 12:35:00,87.36,87.37,87.34,87.34,31973.0,78.9304,78.9395,78.9124,78.9124,31973.0
2023-07-13 12:40:00,87.34,87.38,87.34,87.38,33441.0,78.9124,78.9485,78.9124,78.9485,33441.0
2023-07-13 12:45:00,87.38,87.43,87.37,87.42,25550.0,78.9485,78.9937,78.9395,78.9847,25550.0
2023-07-13 12:50:00,87.41,87.45,87.41,87.44,54938.0,78.9756,79.0118,78.9756,79.0027,54938.0
2023-07-13 12:55:00,87.44,87.45,87.43,87.45,24707.0,79.0027,79.0118,78.9937,79.0118,24707.0
2023-07-13 13:00:00,87.44,87.45,87.33,87.39,64849.0,79.0027,79.0118,78.9033,78.9575,64849.0
2023-07-13 13:05:00,87.39,87.41,87.34,87.37,53783.0,78.9575,78.9756,78.9124,78.9395,53783.0
2023-07-13 13:10:00,87.37,87.44,87.36,87.44,34261.0,78.9395,79.0027,78.9304,79.0027,34261.0
2023-07-13 13:15:00,87.44,87.46,87.43,87.45,56876.0,79.0027,79.0208,78.9937,79.0118,56876.0
2023-07-13 13:20:00,87.45,87.47,87.43,87.44,85319.0,79.0118,79.0298,78.9937,79.0027,85319.0
2023-07-13 13:25:00,87.44,87.45,87.42,87.42,52129.0,79.0027,79.0118,78.9847,78.9847,52129.0
2023-07-13 13:30:00,87.42,87.43,87.39,87.42,18960.0,78.9847,78.9937,78.9575,78.9847,18960.0
2023-07-13 13:35:00,87.42,87.44,87.41,87.43,32543.0,78.9847,79.0027,78.9756,78.9937,32543.0
2023-07-13 13:40:00,87.43,87.46,87.42,87.46,27169.0,78.9937,79.0208,78.9847,79.0208,27169.0
2023-07-13 13:45:00,87.45,87.48,87.43,87.44,55269.0,79.0118,79.0389,78.9937,79.0027,55269.0
2023-07-13 13:50:00,87.44,87.45,87.43,87.45,42615.0,79.0027,79.0118,78.9937,79.0118,42615.0
2023-07-13 13:55:00,87.45,87.46,87.44,87.46,74343.0,79.0118,79.0208,79.0027,79.0208,74343.0
2023-07-13 14:00:00,87.46,87.5,87.46,87.5,40637.0,79.0208,79.0569,79.0208,79.0569,40637.0
2023-07-13 14:05:00,87.5,87.52,87.47,87.51,41606.0,79.0569,79.075,79.0298,79.066,41606.0
2023-07-13 14:10:00,87.51,87.52,87.51,87.52,40625.0,79.066,79.075,79.066,79.075,40625.0
2023-07-13 14:15:00,87.52,87.53,87.49,87.49,62811.0,79.075,79.084,79.0479,79.0479,62811.0
2023-07-13 14:20:00,87.5,87.5,87.48,87.49,33488.0,79.0569,79.0569,79.0389,79.0479,33488.0
2023-07-13 14:25:00,87.49,87.49,87.43,87.45,55153.0,79.0479,79.0479,78.9937,79.0118,55153.0
2023-07-13 14:30:00,87.45,87.46,87.43,87.45,23446.0,79.0118,79.0208,78.9937,79.0118,23446.0
2023-07-13 14:35:00,87.45,87.48,87.43,87.44,20596.0,79.0118,79.0389,78.9937,79.0027,20596.0
2023-07-13 14:40:00,87.44,87.48,87.43,87.47,27487.0,79.0027,79.0389,78.9937,79.0298,27487.0
2023-07-13 14:45:00,87.48,87.5,87.47,87.5,21565.0,79.0389,79.0569,79.0298,79.0569,21565.0
2023-07-13 14:50:00,87.49,87.51,87.49,87.5,20068.0,79.0479,79.066,79.0479,79.0569,20068.0
2023-07-13 14:55:00,87.5,87.52,87.5,87.51,41312.0,79.0569,79.075,79.0569,79.066,41312.0
2023-07-13 15:00:00,87.51,87.52,87.49,87.51,239533.0,79.066,79.075,79.0479,79.066,239533.0
2023-07-13 15:05:00,87.51,87.51,87.49,87.49,27774.0,79.066,79.066,79.0479,79.0479,27774.0
2023-07-13 15:10:00,87.48,87.5,87.48,87.48,56798.0,79.0389,79.0569,79.0389,79.0389,56798.0
2023-07-13 15:15:00,87.48,87.5,87.48,87.49,32266.0,79.0389,79.0569,79.0389,79.0479,32266.0
2023-07-13 15:20:00,87.49,87.52,87.49,87.51,33160.0,79.0479,79.075,79.0479,79.066,33160.0
2023-07-13 15:25:00,87.51,87.51,87.5,87.51,27400.0,79.066,79.066,79.0569,79.066,27400.0
2023-07-13 15:30:00,87.51,87.51,87.48,87.48,30575.0,79.066,79.066,79.0389,79.0389,30575.0
2023-07-13 15:35:00,87.48,87.5,87.47,87.48,47827.0,79.0389,79.0569,79.0298,79.0389,47827.0
2023-07-13 15:40:00,87.48,87.5,87.47,87.48,60316.0,79.0389,79.0569,79.0298,79.0389,60316.0
2023-07-13 15:45:00,87.47,87.49,87.45,87.47,64486.0,79.0298,79.0479,79.0118,79.0298,64486.0
2023-07-13 15:50:00,87.47,87.47,87.44,87.45,52969.0,79.0298,79.0298,79.0027,79.0118,52969.0
2023-07-13 15:55:00,87.45,87.46,87.42,87.44,132581.0,79.0118,79.0208,78.9847,79.0027,132581.0
2023-07-14 09:30:00,87.25,87.3,87.16,87.25,106294.0,78.8311,78.8762,78.7497,78.8311,106294.0
2023-07-14 09:35:00,87.26,87.27,87.2,87.23,15036.0,78.8401,78.8491,78.7859,78.813,15036.0
2023-07-14 09:40:00,87.23,87.24,87.19,87.21,46162.0,78.813,78.822,78.7768,78.7949,46162.0
2023-07-14 09:45:00,87.21,87.25,87.21,87.23,43362.0,78.7949,78.8311,78.7949,78.813,43362.0
2023-07-14 09:50:00,87.22,87.26,87.19,87.26,72496.0,78.804,78.8401,78.7768,78.8401,72496.0
2023-07-14 09:55:00,87.26,87.26,87.23,87.26,35849.0,78.8401,78.8401,78.813,78.8401,35849.0
2023-07-14 10:00:00,87.24,87.24,87.07,87.1,27561.0,78.822,78.822,78.6684,78.6955,27561.0
2023-07-14 10:05:00,87.09,87.15,87.07,87.15,116999.0,78.6865,78.7407,78.6684,78.7407,116999.0
2023-07-14 10:10:00,87.15,87.18,87.09,87.16,50238.0,78.7407,78.7678,78.6865,78.7497,50238.0
2023-07-14 10:15:00,87.18,87.2,87.15,87.18,9345.0,78.7678,78.7859,78.7407,78.7678,9345.0
2023-07-14 10:20:00,87.17,87.17,87.13,87.14,70303.0,78.7588,78.7588,78.7226,78.7317,70303.0
2023-07-14 10:25:00,87.14,87.16,87.1,87.11,32192.0,78.7317,78.7497,78.6955,78.7046,32192.0
2023-07-14 10:30:00,87.11,87.17,87.1,87.16,27486.0,78.7046,78.7588,78.6955,78.7497,27486.0
2023-07-14 10:35:00,87.17,87.18,87.15,87.16,26911.0,78.7588,78.7678,78.7407,78.7497,26911.0
2023-07-14 10:40:00,87.15,87.18,87.13,87.17,22174.0,78.7407,78.7678,78.7226,78.7588,22174.0
2023-07-14 10:45:00,87.17,87.21,87.15,87.17,38768.0,78.7588,78.7949,78.7407,78.7588,38768.0
2023-07-14 10:50:00,87.17,87.2,87.16,87.19,31441.0,78.7588,78.7859,78.7497,78.7768,31441.0
2023-07-14 10:55:00,87.2,87.22,87.17,87.21,19151.0,78.7859,78.804,78.7588,78.7949,19151.0
2023-07-14 11:00:00,87.2,87.25,87.2,87.22,31185.0,78.7859,78.8311,78.7859,78.804,31185.0
2023-07-14 11:05:00,87.21,87.21,87.17,87.2,17688.0,78.7949,78.7949,78.7588,78.7859,17688.0
2023-07-14 11:10:00,87.2,87.2,87.18,87.19,103506.0,78.7859,78.7859,78.7678,78.7768,103506.0
2023-07-14 11:15:00,87.2,87.21,87.18,87.2,20311.0,78.7859,78.7949,78.7678,78.7859,20311.0
2023-07-14 11:20:00,87.2,87.21,87.16,87.16,40433.0,78.7859,78.7949,78.7497,78.7497,40433.0
2023-07-14 11:25:00,87.16,87.17,87.12,87.13,19232.0,78.7497,78.7588,78.7136,78.7226,19232.0
2023-07-14 11:30:00,87.14,87.17,87.14,87.16,17496.0,78.7317,78.7588,78.7317,78.7497,17496.0
2023-07-14 11:35:00,87.16,87.18,87.14,87.15,34660.0,78.7497,78.7678,78.7317,78.7407,34660.0
2023-07-14 11:40:00,87.14,87.14,87.11,87.12,18641.0,78.7317,78.7317,78.7046,78.7136,18641.0
2023-07-14 11:45:00,87.12,87.13,87.07,87.09,38891.0,78.7136,78.7226,78.6684,78.6865,38891.0
2023-07-14 11:50:00,87.09,87.11,87.08,87.11,37530.0,78.6865,78.7046,78.6775,78.7046,37530.0
2023-07-14 11:55:00,87.11,87.11,87.07,87.08,81204.0,78.7046,78.7046,78.6684,78.6775,81204.0
2023-07-14 12:00:00,87.08,87.08,87.05,87.07,69158.0,78.6775,78.6775,78.6504,78.6684,69158.0
2023-07-14 12:05:00,87.06,87.07,87.03,87.05,46069.0,78.6594,78.6684,78.6323,78.6504,46069.0
2023-07-14 12:10:00,87.05,87.06,87.02,87.06,23042.0,78.6504,78.6594,78.6233,78.6594,23042.0
2023-07-14 12:15:00,87.06,87.06,87.04,87.04,28562.0,78.6594,78.6594,78.6413,78.6413,28562.0
2023-07-14 12:20:00,87.04,87.05,87.02,87.05,40204.0,78.6413,78.6504,78.6233,78.6504,40204.0
2023-07-14 12:25:00,87.05,87.06,87.04,87.06,13997.0,78.6504,78.6594,78.6413,78.6594,13997.0
2023-07-14 12:30:00,87.06,87.06,87.02,87.03,26992.0,78.6594,78.6594,78.6233,78.6323,26992.0
2023-07-14 12:35:00,87.04,87.05,87.01,87.04,83606.0,78.6413,78.6504,78.6142,78.6413,83606.0
2023-07-14 12:40:00,87.04,87.05,87.03,87.05,57830.0,78.6413,78.6504,78.6323,78.6504,57830.0
2023-07-14 12:45:00,87.05,87.06,87.01,87.06,62698.0,78.6504,78.6594,78.6142,78.6594,62698.0
2023-07-14 12:50:00,87.06,87.06,87.04,87.06,11412.0,78.6594,78.6594,78.6413,78.6594,11412.0
2023-07-14 12:55:00,87.05,87.07,87.04,87.06,16959.0,78.6504,78.6684,78.6413,78.6594,16959.0
2023-07-14 13:00:00,87.06,87.07,87.01,87.04,93619.0,78.6594,78.6684,78.6142,78.6413,93619.0
2023-07-14 13:05:00,87.04,87.05,87.03,87.05,20469.0,78.6413,78.6504,78.6323,78.6504,20469.0
2023-07-14 13:10:00,87.05,87.05,87.01,87.04,75662.0,78.6504,78.6504,78.6142,78.6413,75662.0
2023-07-14 13:15:00,87.04,87.04,87.03,87.04,8079.0,78.6413,78.6413,78.6323,78.6413,8079.0
2023-07-14 13:20:00,87.04,87.04,87.03,87.04,9909.0,78.6413,78.6413,78.6323,78.6413,9909.0
2023-07-14 13:25:00,87.04,87.04,87.0,87.02,30043.0,78.6413,78.6413,78.6052,78.6233,30043.0
2023-07-14 13:30:00,87.03,87.04,87.02,87.04,29712.0,78.6323,78.6413,78.6233,78.6413,29712.0
2023-07-14 13:35:00,87.05,87.05,87.03,87.05,24307.0,78.6504,78.6504,78.6323,78.6504,24307.0
2023-07-14 13:40:00,87.05,87.05,87.03,87.04,16871.0,78.6504,78.6504,78.6323,78.6413,16871.0
2023-07-14 13:45:00,87.04,87.05,87.02,87.04,25379.0,78.6413,78.6504,78.6233,78.6413,25379.0
2023-07-14 13:50:00,87.04,87.04,87.01,87.02,43031.0,78.6413,78.6413,78.6142,78.6233,43031.0
2023-07-14 13:55:00,87.02,87.02,87.0,87.01,11817.0,78.6233,78.6233,78.6052,78.6142,11817.0
2023-07-14 14:00:00,87.01,87.03,87.0,87.03,32144.0,78.6142,78.6323,78.6052,78.6323,32144.0
2023-07-14 14:05:00,87.03,87.03,87.0,87.01,17434.0,78.6323,78.6323,78.6052,78.6142,17434.0
2023-07-14 14:10:00,87.01,87.02,87.0,87.01,43495.0,78.6142,78.6233,78.6052,78.6142,43495.0
2023-07-14 14:15:00,87.01,87.01,86.99,87.0,18249.0,78.6142,78.6142,78.5961,78.6052,18249.0
2023-07-14 14:20:00,87.0,87.0,86.98,87.0,14291.0,78.6052,78.6052,78.5871,78.6052,14291.0
2023-07-14 14:25:00,87.0,87.01,86.99,87.0,73448.0,78.6052,78.6142,78.5961,78.6052,73448.0
2023-07-14 14:30:00,87.0,87.01,86.99,87.01,19394.0,78.6052,78.6142,78.5961,78.6142,19394.0
2023-07-14 14:35:00,87.01,87.01,86.99,87.0,31160.0,78.6142,78.6142,78.5961,78.6052,31160.0
2023-07-14 14:40:00,87.01,87.02,87.0,87.02,21394.0,78.6142,78.6233,78.6052,78.6233,21394.0
2023-07-14 14:45:00,87.02,87.02,87.01,87.02,24403.0,78.6233,78.6233,78.6142,78.6233,24403.0
2023-07-14 14:50:00,87.02,87.03,87.0,87.03,29092.0,78.6233,78.6323,78.6052,78.6323,29092.0
2023-07-14 14:55:00,87.03,87.03,86.99,87.0,29035.0,78.6323,78.6323,78.5961,78.6052,29035.0
2023-07-14 15:00:00,87.0,87.0,86.96,86.97,34366.0,78.6052,78.6052,78.569,78.5781,34366.0
2023-07-14 15:05:00,86.97,86.97,86.95,86.96,19148.0,78.5781,78.5781,78.56,78.569,19148.0
2023-07-14 15:10:00,86.95,86.99,86.95,86.99,31094.0,78.56,78.5961,78.56,78.5961,31094.0
2023-07-14 15:15:00,86.99,87.0,86.98,87.0,31768.0,78.5961,78.6052,78.5871,78.6052,31768.0
2023-07-14 15:20:00,87.0,87.0,86.96,86.97,27726.0,78.6052,78.6052,78.569,78.5781,27726.0
2023-07-14 15:25:00,86.97,86.97,86.95,86.95,25557.0,78.5781,78.5781,78.56,78.56,25557.0
2023-07-14 15:30:00,86.96,86.98,86.95,86.97,57945.0,78.569,78.5871,78.56,78.5781,57945.0
2023-07-14 15:35:00,86.97,86.97,86.96,86.97,25655.0,78.5781,78.5781,78.569,78.5781,25655.0
2023-07-14 15:40:00,86.97,86.99,86.96,86.99,81717.0,78.5781,78.5961,78.569,78.5961,81717.0
2023-07-14 15:45:00,86.99,87.0,86.95,86.95,195072.0,78.5961,78.6052,78.56,78.56,195072.0
2023-07-14 15:50:00,86.95,86.96,86.94,86.95,151234.0,78.56,78.569,78.551,78.56,151234.0
2023-07-14 15:55:00,86.95,86.99,86.93,86.94,211424.0,78.56,78.5961,78.5419,78.551,211424.0
2023-07-17 09:30:00,86.88,87.01,86.88,86.89,59808.0,78.4968,78.6142,78.4968,78.5058,59808.0
2023-07-17 09:35:00,86.88,86.91,86.85,86.91,76229.0,78.4968,78.5239,78.4697,78.5239,76229.0
2023-07-17 09:40:00,86.91,86.94,86.88,86.91,114872.0,78.5239,78.551,78.4968,78.5239,114872.0
2023-07-17 09:45:00,86.91,86.97,86.89,86.95,56933.0,78.5239,78.5781,78.5058,78.56,56933.0
2023-07-17 09:50:00,86.96,86.99,86.94,86.96,39587.0,78.569,78.5961,78.551,78.569,39587.0
2023-07-17 09:55:00,86.95,86.99,86.94,86.99,22008.0,78.56,78.5961,78.551,78.5961,22008.0
2023-07-17 10:00:00,86.99,87.01,86.97,87.0,26784.0,78.5961,78.6142,78.5781,78.6052,26784.0
2023-07-17 10:05:00,87.01,87.01,86.95,86.95,6602.0,78.6142,78.6142,78.56,78.56,6602.0
2023-07-17 10:10:00,86.95,87.02,86.94,87.02,38222.0,78.56,78.6233,78.551,78.6233,38222.0
2023-07-17 10:15:00,87.02,87.03,86.99,86.99,18153.0,78.6233,78.6323,78.5961,78.5961,18153.0
2023-07-17 10:20:00,86.98,87.0,86.95,86.96,62932.0,78.5871,78.6052,78.56,78.569,62932.0
2023-07-17 10:25:00,86.97,86.99,86.96,86.98,11426.0,78.5781,78.5961,78.569,78.5871,11426.0
2023-07-17 10:30:00,86.98,86.99,86.96,86.98,22822.0,78.5871,78.5961,78.569,78.5871,22822.0
2023-07-17 10:35:00,86.98,86.99,86.97,86.98,18575.0,78.5871,78.5961,78.5781,78.5871,18575.0
2023-07-17 10:40:00,86.97,86.99,86.97,86.98,7713.0,78.5781,78.5961,78.5781,78.5871,7713.0
2023-07-17 10:45:00,86.98,86.99,86.95,86.95,17423.0,78.5871,78.5961,78.56,78.56,17423.0
2023-07-17 10:50:00,86.94,86.97,86.94,86.97,5942.0,78.551,78.5781,78.551,78.5781,5942.0
2023-07-17 10:55:00,86.97,87.0,86.97,86.99,20435.0,78.5781,78.6052,78.5781,78.5961,20435.0
2023-07-17 11:00:00,86.99,87.0,86.89,86.92,115144.0,78.5961,78.6052,78.5058,78.5329,115144.0
2023-07-17 11:05:00,86.92,86.95,86.92,86.93,35510.0,78.5329,78.56,78.5329,78.5419,35510.0
2023-07-17 11:10:00,86.93,86.94,86.91,86.94,32188.0,78.5419,78.551,78.5239,78.551,32188.0
2023-07-17 11:15:00,86.94,86.94,86.9,86.92,12006.0,78.551,78.551,78.5148,78.5329,12006.0
2023-07-17 11:20:00,86.92,86.96,86.92,86.94,27572.0,78.5329,78.569,78.5329,78.551,27572.0
2023-07-17 11:25:00,86.94,86.95,86.94,86.95,31771.0,78.551,78.56,78.551,78.56,31771.0
2023-07-17 11:30:00,86.95,86.96,86.94,86.95,68469.0,78.56,78.569,78.551,78.56,68469.0
2023-07-17 11:35:00,86.96,86.97,86.95,86.97,64445.0,78.569,78.5781,78.56,78.5781,64445.0
2023-07-17 11:40:00,86.96,86.98,86.96,86.98,7620.0,78.569,78.5871,78.569,78.5871,7620.0
2023-07-17 11:45:00,86.98,86.99,86.96,86.98,14655.0,78.5871,78.5961,78.569,78.5871,14655.0
2023-07-17 11:50:00,86.98,87.0,86.97,86.99,30685.0,78.5871,78.6052,78.5781,78.5961,30685.0
2023-07-17 11:55:00,87.0,87.02,86.98,87.01,60204.0,78.6052,78.6233,78.5871,78.6142,60204.0
2023-07-17 12:00:00,87.01,87.04,87.0,87.02,25382.0,78.6142,78.6413,78.6052,78.6233,25382.0
2023-07-17 12:05:00,87.01,87.04,87.01,87.03,17477.0,78.6142,78.6413,78.6142,78.6323,17477.0
2023-07-17 12:10:00,87.03,87.03,87.01,87.02,34999.0,78.6323,78.6323,78.6142,78.6233,34999.0
2023-07-17 12:15:00,87.04,87.04,87.01,87.03,6182.0,78.6413,78.6413,78.6142,78.6323,6182.0
2023-07-17 12:20:00,87.03,87.03,87.01,87.03,19557.0,78.6323,78.6323,78.6142,78.6323,19557.0
2023-07-17 12:25:00,87.03,87.04,87.01,87.03,13383.0,78.6323,78.6413,78.6142,78.6323,13383.0
2023-07-17 12:30:00,87.02,87.04,87.02,87.04,5626.0,78.6233,78.6413,78.6233,78.6413,5626.0
2023-07-17 12:35:00,87.04,87.05,87.03,87.05,8160.0,78.6413,78.6504,78.6323,78.6504,8160.0
2023-07-17 12:40:00,87.05,87.06,87.04,87.06,10283.0,78.6504,78.6594,78.6413,78.6594,10283.0
2023-07-17 12:45:00,87.06,87.07,87.05,87.06,8958.0,78.6594,78.6684,78.6504,78.6594,8958.0
2023-07-17 12:50:00,87.06,87.07,87.06,87.06,4443.0,78.6594,78.6684,78.6594,78.6594,4443.0
2023-07-17 12:55:00,87.06,87.07,87.06,87.06,5654.0,78.6594,78.6684,78.6594,78.6594,5654.0
2023-07-17 13:00:00,87.07,87.07,87.04,87.06,16136.0,78.6684,78.6684,78.6413,78.6594,16136.0
2023-07-17 13:05:00,87.06,87.06,87.04,87.04,6894.0,78.6594,78.6594,78.6413,78.6413,6894.0
2023-07-17 13:10:00,87.05,87.07,87.04,87.06,9101.0,78.6504,78.6684,78.6413,78.6594,9101.0
2023-07-17 13:15:00,87.06,87.07,87.04,87.04,17729.0,78.6594,78.6684,78.6413,78.6413,17729.0
2023-07-17 13:20:00,87.05,87.05,87.03,87.04,38925.0,78.6504,78.6504,78.6323,78.6413,38925.0
2023-07-17 13:25:00,87.04,87.04,87.02,87.04,21727.0,78.6413,78.6413,78.6233,78.6413,21727.0
2023-07-17 13:30:00,87.04,87.04,87.03,87.04,5963.0,78.6413,78.6413,78.6323,78.6413,5963.0
2023-07-17 13:35:00,87.04,87.08,87.03,87.07,52015.0,78.6413,78.6775,78.6323,78.6684,52015.0
2023-07-17 13:40:00,87.06,87.11,87.06,87.11,33845.0,78.6594,78.7046,78.6594,78.7046,33845.0
2023-07-17 13:45:00,87.11,87.12,87.1,87.11,11596.0,78.7046,78.7136,78.6955,78.7046,11596.0
2023-07-17 13:50:00,87.12,87.12,87.1,87.1,14146.0,78.7136,78.7136,78.6955,78.6955,14146.0
2023-07-17 13:55:00,87.1,87.12,87.09,87.12,25076.0,78.6955,78.7136,78.6865,78.7136,25076.0
2023-07-17 14:00:00,87.12,87.12,87.11,87.12,9646.0,78.7136,78.7136,78.7046,78.7136,9646.0
2023-07-17 14:05:00,87.13,87.13,87.11,87.13,7503.0,78.7226,78.7226,78.7046,78.7226,7503.0
2023-07-17 14:10:00,87.13,87.14,87.12,87.14,14190.0,78.7226,78.7317,78.7136,78.7317,14190.0
2023-07-17 14:15:00,87.14,87.14,87.12,87.13,7302.0,78.7317,78.7317,78.7136,78.7226,7302.0
2023-07-17 14:20:00,87.12,87.13,87.11,87.13,10972.0,78.7136,78.7226,78.7046,78.7226,10972.0
2023-07-17 14:25:00,87.13,87.13,87.12,87.13,5264.0,78.7226,78.7226,78.7136,78.7226,5264.0
2023-07-17 14:30:00,87.13,87.13,87.1,87.11,8824.0,78.7226,78.7226,78.6955,78.7046,8824.0
2023-07-17 14:35:00,87.11,87.11,87.09,87.09,11157.0,78.7046,78.7046,78.6865,78.6865,11157.0
2023-07-17 14:40:00,87.09,87.1,87.08,87.09,18708.0,78.6865,78.6955,78.6775,78.6865,18708.0
2023-07-17 14:45:00,87.09,87.11,87.09,87.11,13613.0,78.6865,78.7046,78.6865,78.7046,13613.0
2023-07-17 14:50:00,87.11,87.13,87.1,87.13,12215.0,78.7046,78.7226,78.6955,78.7226,12215.0
2023-07-17 14:55:00,87.13,87.13,87.1,87.1,9245.0,78.7226,78.7226,78.6955,78.6955,9245.0
2023-07-17 15:00:00,87.11,87.14,87.1,87.14,8443.0,78.7046,78.7317,78.6955,78.7317,8443.0
2023-07-17 15:05:00,87.14,87.14,87.09,87.1,10738.0,78.7317,78.7317,78.6865,78.6955,10738.0
2023-07-17 15:10:00,87.11,87.11,87.08,87.09,11316.0,78.7046,78.7046,78.6775,78.6865,11316.0
2023-07-17 15:15:00,87.09,87.09,87.06,87.07,11400.0,78.6865,78.6865,78.6594,78.6684,11400.0
2023-07-17 15:20:00,87.06,87.08,87.06,87.08,12403.0,78.6594,78.6775,78.6594,78.6775,12403.0
2023-07-17 15:25:00,87.08,87.09,87.06,87.07,17243.0,78.6775,78.6865,78.6594,78.6684,17243.0
2023-07-17 15:30:00,87.06,87.08,87.06,87.08,15713.0,78.6594,78.6775,78.6594,78.6775,15713.0
2023-07-17 15:35:00,87.07,87.08,87.06,87.06,26100.0,78.6684,78.6775,78.6594,78.6594,26100.0
2023-07-17 15:40:00,87.06,87.08,87.06,87.08,34788.0,78.6594,78.6775,78.6594,78.6775,34788.0
2023-07-17 15:45:00,87.08,87.08,87.06,87.06,40194.0,78.6775,78.6775,78.6594,78.6594,40194.0
2023-07-17 15:50:00,87.06,87.09,87.04,87.09,46243.0,78.6594,78.6865,78.6413,78.6865,46243.0
2023-07-17 15:55:00,87.09,87.1,87.04,87.07,90433.0,78.6865,78.6955,78.6413,78.6684,90433.0
2023-07-18 09:30:00,87.15,87.24,87.13,87.24,77776.0,78.7407,78.822,78.7226,78.822,77776.0
2023-07-18 09:35:00,87.25,87.38,87.24,87.34,41616.0,78.8311,78.9485,78.822,78.9124,41616.0
2023-07-18 09:40:00,87.33,87.37,87.25,87.29,32520.0,78.9033,78.9395,78.8311,78.8672,32520.0
2023-07-18 09:45:00,87.3,87.31,87.22,87.24,92417.0,78.8762,78.8853,78.804,78.822,92417.0
2023-07-18 09:50:00,87.23,87.29,87.2,87.29,65793.0,78.813,78.8672,78.7859,78.8672,65793.0
2023-07-18 09:55:00,87.29,87.31,87.26,87.31,88945.0,78.8672,78.8853,78.8401,78.8853,88945.0
2023-07-18 10:00:00,87.31,87.33,87.27,87.3,65290.0,78.8853,78.9033,78.8491,78.8762,65290.0
2023-07-18 10:05:00,87.29,87.31,87.28,87.3,39064.0,78.8672,78.8853,78.8582,78.8762,39064.0
2023-07-18 10:10:00,87.3,87.32,87.28,87.28,25393.0,78.8762,78.8943,78.8582,78.8582,25393.0
2023-07-18 10:15:00,87.29,87.32,87.28,87.29,39136.0,78.8672,78.8943,78.8582,78.8672,39136.0
2023-07-18 10:20:00,87.29,87.29,87.25,87.28,17828.0,78.8672,78.8672,78.8311,78.8582,17828.0
2023-07-18 10:25:00,87.28,87.32,87.26,87.32,36929.0,78.8582,78.8943,78.8401,78.8943,36929.0
2023-07-18 10:30:00,87.31,87.32,87.28,87.29,10593.0,78.8853,78.8943,78.8582,78.8672,10593.0
2023-07-18 10:35:00,87.29,87.33,87.28,87.33,56064.0,78.8672,78.9033,78.8582,78.9033,56064.0
2023-07-18 10:40:00,87.33,87.38,87.32,87.37,233366.0,78.9033,78.9485,78.8943,78.9395,233366.0
2023-07-18 10:45:00,87.37,87.39,87.34,87.39,144685.0,78.9395,78.9575,78.9124,78.9575,144685.0
2023-07-18 10:50:00,87.39,87.39,87.36,87.37,164519.0,78.9575,78.9575,78.9304,78.9395,164519.0
2023-07-18 10:55:00,87.38,87.41,87.37,87.4,199620.0,78.9485,78.9756,78.9395,78.9666,199620.0
2023-07-18 11:00:00,87.4,87.4,87.38,87.39,24735.0,78.9666,78.9666,78.9485,78.9575,24735.0
2023-07-18 11:05:00,87.39,87.42,87.37,87.4,16079.0,78.9575,78.9847,78.9395,78.9666,16079.0
2023-07-18 11:10:00,87.4,87.42,87.38,87.38,17372.0,78.9666,78.9847,78.9485,78.9485,17372.0
2023-07-18 11:15:00,87.38,87.39,87.36,87.39,50909.0,78.9485,78.9575,78.9304,78.9575,50909.0
2023-07-18 11:20:00,87.39,87.4,87.35,87.37,19311.0,78.9575,78.9666,78.9214,78.9395,19311.0
2023-07-18 11:25:00,87.37,87.37,87.34,87.34,30531.0,78.9395,78.9395,78.9124,78.9124,30531.0
2023-07-18 11:30:00,87.35,87.35,87.31,87.31,24631.0,78.9214,78.9214,78.8853,78.8853,24631.0
2023-07-18 11:35:00,87.31,87.33,87.3,87.31,22707.0,78.8853,78.9033,78.8762,78.8853,22707.0
2023-07-18 11:40:00,87.31,87.32,87.3,87.31,22915.0,78.8853,78.8943,78.8762,78.8853,22915.0
2023-07-18 11:45:00,87.31,87.38,87.31,87.38,5114.0,78.8853,78.9485,78.8853,78.9485,5114.0
2023-07-18 11:50:00,87.38,87.4,87.37,87.39,11513.0,78.9485,78.9666,78.9395,78.9575,11513.0
2023-07-18 11:55:00,87.39,87.41,87.36,87.4,177708.0,78.9575,78.9756,78.9304,78.9666,177708.0
2023-07-18 12:00:00,87.4,87.44,87.39,87.44,95012.0,78.9666,79.0027,78.9575,79.0027,95012.0
2023-07-18 12:05:00,87.44,87.45,87.41,87.44,181378.0,79.0027,79.0118,78.9756,79.0027,181378.0
2023-07-18 12:10:00,87.44,87.46,87.43,87.45,129639.0,79.0027,79.0208,78.9937,79.0118,129639.0
2023-07-18 12:15:00,87.45,87.45,87.41,87.44,72502.0,79.0118,79.0118,78.9756,79.0027,72502.0
2023-07-18 12:20:00,87.44,87.47,87.44,87.47,85811.0,79.0027,79.0298,79.0027,79.0298,85811.0
2023-07-18 12:25:00,87.47,87.5,87.46,87.5,100453.0,79.0298,79.0569,79.0208,79.0569,100453.0
2023-07-18 12:30:00,87.5,87.56,87.49,87.54,178699.0,79.0569,79.1111,79.0479,79.0931,178699.0
2023-07-18 12:35:00,87.54,87.6,87.53,87.58,187358.0,79.0931,79.1473,79.084,79.1292,187358.0
2023-07-18 12:40:00,87.58,87.58,87.49,87.5,138655.0,79.1292,79.1292,79.0479,79.0569,138655.0
2023-07-18 12:45:00,87.51,87.52,87.46,87.48,117453.0,79.066,79.075,79.0208,79.0389,117453.0
2023-07-18 12:50:00,87.48,87.5,87.47,87.48,92763.0,79.0389,79.0569,79.0298,79.0389,92763.0
2023-07-18 12:55:00,87.48,87.5,87.47,87.5,47263.0,79.0389,79.0569,79.0298,79.0569,47263.0
2023-07-18 13:00:00,87.5,87.5,87.47,87.48,80091.0,79.0569,79.0569,79.0298,79.0389,80091.0
2023-07-18 13:05:00,87.48,87.5,87.47,87.5,68350.0,79.0389,79.0569,79.0298,79.0569,68350.0
2023-07-18 13:10:00,87.5,87.5,87.48,87.5,21958.0,79.0569,79.0569,79.0389,79.0569,21958.0
2023-07-18 13:15:00,87.5,87.51,87.49,87.5,15815.0,79.0569,79.066,79.0479,79.0569,15815.0
2023-07-18 13:20:00,87.5,87.5,87.46,87.47,35920.0,79.0569,79.0569,79.0208,79.0298,35920.0
2023-07-18 13:25:00,87.47,87.5,87.46,87.5,36427.0,79.0298,79.0569,79.0208,79.0569,36427.0
2023-07-18 13:30:00,87.5,87.51,87.49,87.5,9246.0,79.0569,79.066,79.0479,79.0569,9246.0
2023-07-18 13:35:00,87.51,87.51,87.5,87.51,8950.0,79.066,79.066,79.0569,79.066,8950.0
2023-07-18 13:40:00,87.51,87.51,87.5,87.51,34523.0,79.066,79.066,79.0569,79.066,34523.0
2023-07-18 13:45:00,87.51,87.56,87.5,87.56,96303.0,79.066,79.1111,79.0569,79.1111,96303.0
2023-07-18 13:50:00,87.56,87.56,87.53,87.56,300401.0,79.1111,79.1111,79.084,79.1111,300401.0
2023-07-18 13:55:00,87.56,87.57,87.53,87.56,90211.0,79.1111,79.1202,79.084,79.1111,90211.0
2023-07-18 14:00:00,87.55,87.55,87.49,87.5,16850.0,79.1021,79.1021,79.0479,79.0569,16850.0
2023-07-18 14:05:00,87.5,87.52,87.5,87.5,26201.0,79.0569,79.075,79.0569,79.0569,26201.0
2023-07-18 14:10:00,87.51,87.54,87.49,87.54,30496.0,79.066,79.0931,79.0479,79.0931,30496.0
2023-07-18 14:15:00,87.54,87.55,87.53,87.55,24843.0,79.0931,79.1021,79.084,79.1021,24843.0
2023-07-18 14:20:00,87.55,87.56,87.54,87.56,14833.0,79.1021,79.1111,79.0931,79.1111,14833.0
2023-07-18 14:25:00,87.56,87.57,87.55,87.56,20148.0,79.1111,79.1202,79.1021,79.1111,20148.0
2023-07-18 14:30:00,87.56,87.56,87.55,87.56,5796.0,79.1111,79.1111,79.1021,79.1111,5796.0
2023-07-18 14:35:00,87.56,87.57,87.55,87.56,7598.0,79.1111,79.1202,79.1021,79.1111,7598.0
2023-07-18 14:40:00,87.56,87.57,87.51,87.52,47025.0,79.1111,79.1202,79.066,79.075,47025.0
2023-07-18 14:45:00,87.51,87.55,87.5,87.55,16470.0,79.066,79.1021,79.0569,79.1021,16470.0
2023-07-18 14:50:00,87.55,87.56,87.53,87.55,6446.0,79.1021,79.1111,79.084,79.1021,6446.0
2023-07-18 14:55:00,87.55,87.56,87.54,87.56,26288.0,79.1021,79.1111,79.0931,79.1111,26288.0
2023-07-18 15:00:00,87.56,87.56,87.51,87.52,42738.0,79.1111,79.1111,79.066,79.075,42738.0
2023-07-18 15:05:00,87.52,87.54,87.51,87.52,27869.0,79.075,79.0931,79.066,79.075,27869.0
2023-07-18 15:10:00,87.52,87.52,87.5,87.5,24959.0,79.075,79.075,79.0569,79.0569,24959.0
2023-07-18 15:15:00,87.5,87.52,87.5,87.51,26632.0,79.0569,79.075,79.0569,79.066,26632.0
2023-07-18 15:20:00,87.51,87.52,87.49,87.5,52953.0,79.066,79.075,79.0479,79.0569,52953.0
2023-07-18 15:25:00,87.5,87.51,87.48,87.5,46300.0,79.0569,79.066,79.0389,79.0569,46300.0
2023-07-18 15:30:00,87.5,87.52,87.47,87.48,201597.0,79.0569,79.075,79.0298,79.0389,201597.0
2023-07-18 15:35:00,87.48,87.51,87.47,87.51,22926.0,79.0389,79.066,79.0298,79.066,22926.0
2023-07-18 15:40:00,87.51,87.52,87.48,87.48,76524.0,79.066,79.075,79.0389,79.0389,76524.0
2023-07-18 15:45:00,87.48,87.5,87.47,87.48,33804.0,79.0389,79.0569,79.0298,79.0389,33804.0
2023-07-18 15:50:00,87.48,87.49,87.45,87.49,50141.0,79.0389,79.0479,79.0118,79.0479,50141.0
2023-07-18 15:55:00,87.48,87.49,87.46,87.46,88330.0,79.0389,79.0479,79.0208,79.0208,88330.0
2023-07-19 09:30:00,87.46,87.57,87.46,87.54,177070.0,79.0208,79.1202,79.0208,79.0931,177070.0
2023-07-19 09:35:00,87.54,87.63,87.54,87.63,101912.0,79.0931,79.1744,79.0931,79.1744,101912.0
2023-07-19 09:40:00,87.63,87.63,87.56,87.57,22256.0,79.1744,79.1744,79.1111,79.1202,22256.0
2023-07-19 09:45:00,87.58,87.6,87.53,87.55,105825.0,79.1292,79.1473,79.084,79.1021,105825.0
2023-07-19 09:50:00,87.56,87.58,87.52,87.56,45912.0,79.1111,79.1292,79.075,79.1111,45912.0
2023-07-19 09:55:00,87.56,87.57,87.54,87.56,19303.0,79.1111,79.1202,79.0931,79.1111,19303.0
2023-07-19 10:00:00,87.57,87.57,87.52,87.56,42193.0,79.1202,79.1202,79.075,79.1111,42193.0
2023-07-19 10:05:00,87.56,87.59,87.52,87.53,57891.0,79.1111,79.1383,79.075,79.084,57891.0
2023-07-19 10:10:00,87.52,87.53,87.42,87.45,110597.0,79.075,79.084,78.9847,79.0118,110597.0
2023-07-19 10:15:00,87.43,87.51,87.42,87.51,144807.0,78.9937,79.066,78.9847,79.066,144807.0
2023-07-19 10:20:00,87.51,87.52,87.49,87.51,31840.0,79.066,79.075,79.0479,79.066,31840.0
2023-07-19 10:25:00,87.5,87.51,87.47,87.48,63580.0,79.0569,79.066,79.0298,79.0389,63580.0
2023-07-19 10:30:00,87.48,87.5,87.45,87.46,34039.0,79.0389,79.0569,79.0118,79.0208,34039.0
2023-07-19 10:35:00,87.45,87.51,87.45,87.51,36525.0,79.0118,79.066,79.0118,79.066,36525.0
2023-07-19 10:40:00,87.5,87.51,87.47,87.51,15749.0,79.0569,79.066,79.0298,79.066,15749.0
2023-07-19 10:45:00,87.5,87.5,87.48,87.49,5796.0,79.0569,79.0569,79.0389,79.0479,5796.0
2023-07-19 10:50:00,87.48,87.51,87.48,87.48,27657.0,79.0389,79.066,79.0389,79.0389,27657.0
2023-07-19 10:55:00,87.48,87.51,87.47,87.5,43073.0,79.0389,79.066,79.0298,79.0569,43073.0
2023-07-19 11:00:00,87.49,87.5,87.45,87.47,80400.0,79.0479,79.0569,79.0118,79.0298,80400.0
2023-07-19 11:05:00,87.47,87.48,87.46,87.48,45669.0,79.0298,79.0389,79.0208,79.0389,45669.0
2023-07-19 11:10:00,87.48,87.51,87.46,87.47,45347.0,79.0389,79.066,79.0208,79.0298,45347.0
2023-07-19 11:15:00,87.48,87.48,87.44,87.45,36822.0,79.0389,79.0389,79.0027,79.0118,36822.0
2023-07-19 11:20:00,87.45,87.45,87.39,87.4,37839.0,79.0118,79.0118,78.9575,78.9666,37839.0
2023-07-19 11:25:00,87.4,87.41,87.36,87.37,98242.0,78.9666,78.9756,78.9304,78.9395,98242.0
2023-07-19 11:30:00,87.37,87.39,87.32,87.33,210131.0,78.9395,78.9575,78.8943,78.9033,210131.0
2023-07-19 11:35:00,87.33,87.34,87.31,87.33,160525.0,78.9033,78.9124,78.8853,78.9033,160525.0
2023-07-19 11:40:00,87.33,87.35,87.29,87.31,41638.0,78.9033,78.9214,78.8672,78.8853,41638.0
2023-07-19 11:45:00,87.31,87.32,87.3,87.31,124587.0,78.8853,78.8943,78.8762,78.8853,124587.0
2023-07-19 11:50:00,87.31,87.31,87.25,87.28,108698.0,78.8853,78.8853,78.8311,78.8582,108698.0
2023-07-19 11:55:00,87.28,87.29,87.25,87.26,52870.0,78.8582,78.8672,78.8311,78.8401,52870.0
2023-07-19 12:00:00,87.26,87.28,87.24,87.25,89307.0,78.8401,78.8582,78.822,78.8311,89307.0
2023-07-19 12:05:00,87.25,87.29,87.24,87.27,27805.0,78.8311,78.8672,78.822,78.8491,27805.0
2023-07-19 12:10:00,87.27,87.29,87.25,87.29,57000.0,78.8491,78.8672,78.8311,78.8672,57000.0
2023-07-19 12:15:00,87.29,87.3,87.26,87.27,38287.0,78.8672,78.8762,78.8401,78.8491,38287.0
2023-07-19 12:20:00,87.27,87.29,87.25,87.27,38908.0,78.8491,78.8672,78.8311,78.8491,38908.0
2023-07-19 12:25:00,87.27,87.28,87.25,87.26,38441.0,78.8491,78.8582,78.8311,78.8401,38441.0
2023-07-19 12:30:00,87.26,87.26,87.23,87.26,64725.0,78.8401,78.8401,78.813,78.8401,64725.0
2023-07-19 12:35:00,87.27,87.28,87.25,87.26,29543.0,78.8491,78.8582,78.8311,78.8401,29543.0
2023-07-19 12:40:00,87.26,87.3,87.25,87.29,33718.0,78.8401,78.8762,78.8311,78.8672,33718.0
2023-07-19 12:45:00,87.29,87.34,87.28,87.34,49080.0,78.8672,78.9124,78.8582,78.9124,49080.0
2023-07-19 12:50:00,87.34,87.34,87.31,87.34,46730.0,78.9124,78.9124,78.8853,78.9124,46730.0
2023-07-19 12:55:00,87.34,87.35,87.28,87.3,69520.0,78.9124,78.9214,78.8582,78.8762,69520.0
2023-07-19 13:00:00,87.29,87.29,87.24,87.25,36707.0,78.8672,78.8672,78.822,78.8311,36707.0
2023-07-19 13:05:00,87.25,87.27,87.24,87.26,18791.0,78.8311,78.8491,78.822,78.8401,18791.0
2023-07-19 13:10:00,87.26,87.26,87.22,87.23,35378.0,78.8401,78.8401,78.804,78.813,35378.0
2023-07-19 13:15:00,87.23,87.24,87.19,87.2,88367.0,78.813,78.822,78.7768,78.7859,88367.0
2023-07-19 13:20:00,87.2,87.21,87.19,87.2,41617.0,78.7859,78.7949,78.7768,78.7859,41617.0
2023-07-19 13:25:00,87.2,87.2,87.16,87.17,62256.0,78.7859,78.7859,78.7497,78.7588,62256.0
2023-07-19 13:30:00,87.17,87.18,87.14,87.16,112002.0,78.7588,78.7678,78.7317,78.7497,112002.0
2023-07-19 13:35:00,87.16,87.2,87.16,87.19,41230.0,78.7497,78.7859,78.7497,78.7768,41230.0
2023-07-19 13:40:00,87.18,87.24,87.17,87.23,43099.0,78.7678,78.822,78.7588,78.813,43099.0
2023-07-19 13:45:00,87.22,87.23,87.21,87.23,19354.0,78.804,78.813,78.7949,78.813,19354.0
2023-07-19 13:50:00,87.23,87.23,87.22,87.23,12482.0,78.813,78.813,78.804,78.813,12482.0
2023-07-19 13:55:00,87.22,87.28,87.22,87.27,41699.0,78.804,78.8582,78.804,78.8491,41699.0
2023-07-19 14:00:00,87.28,87.3,87.28,87.3,29704.0,78.8582,78.8762,78.8582,78.8762,29704.0
2023-07-19 14:05:00,87.3,87.31,87.29,87.3,31531.0,78.8762,78.8853,78.8672,78.8762,31531.0
2023-07-19 14:10:00,87.3,87.34,87.3,87.33,27001.0,78.8762,78.9124,78.8762,78.9033,27001.0
2023-07-19 14:15:00,87.33,87.35,87.32,87.34,49415.0,78.9033,78.9214,78.8943,78.9124,49415.0
2023-07-19 14:20:00,87.35,87.35,87.31,87.33,39952.0,78.9214,78.9214,78.8853,78.9033,39952.0
2023-07-19 14:25:00,87.33,87.34,87.32,87.33,19891.0,78.9033,78.9124,78.8943,78.9033,19891.0
2023-07-19 14:30:00,87.34,87.34,87.33,87.34,24930.0,78.9124,78.9124,78.9033,78.9124,24930.0
2023-07-19 14:35:00,87.34,87.34,87.31,87.31,83626.0,78.9124,78.9124,78.8853,78.8853,83626.0
2023-07-19 14:40:00,87.31,87.34,87.3,87.34,53928.0,78.8853,78.9124,78.8762,78.9124,53928.0
2023-07-19 14:45:00,87.34,87.35,87.33,87.35,37111.0,78.9124,78.9214,78.9033,78.9214,37111.0
2023-07-19 14:50:00,87.34,87.34,87.33,87.33,7779.0,78.9124,78.9124,78.9033,78.9033,7779.0
2023-07-19 14:55:00,87.34,87.35,87.33,87.34,18327.0,78.9124,78.9214,78.9033,78.9124,18327.0
2023-07-19 15:00:00,87.35,87.35,87.34,87.34,18314.0,78.9214,78.9214,78.9124,78.9124,18314.0
2023-07-19 15:05:00,87.34,87.36,87.34,87.34,15531.0,78.9124,78.9304,78.9124,78.9124,15531.0
2023-07-19 15:10:00,87.34,87.35,87.32,87.32,115950.0,78.9124,78.9214,78.8943,78.8943,115950.0
2023-07-19 15:15:00,87.32,87.33,87.29,87.29,52033.0,78.8943,78.9033,78.8672,78.8672,52033.0
2023-07-19 15:20:00,87.29,87.31,87.29,87.31,43305.0,78.8672,78.8853,78.8672,78.8853,43305.0
2023-07-19 15:25:00,87.31,87.31,87.28,87.28,37164.0,78.8853,78.8853,78.8582,78.8582,37164.0
2023-07-19 15:30:00,87.28,87.29,87.28,87.29,25205.0,78.8582,78.8672,78.8582,78.8672,25205.0
2023-07-19 15:35:00,87.28,87.29,87.24,87.25,214410.0,78.8582,78.8672,78.822,78.8311,214410.0
2023-07-19 15:40:00,87.25,87.28,87.24,87.26,99398.0,78.8311,78.8582,78.822,78.8401,99398.0
2023-07-19 15:45:00,87.26,87.27,87.25,87.27,107420.0,78.8401,78.8491,78.8311,78.8491,107420.0
2023-07-19 15:50:00,87.27,87.29,87.26,87.28,162619.0,78.8491,78.8672,78.8401,78.8582,162619.0
2023-07-19 15:55:00,87.28,87.29,87.26,87.27,264785.0,78.8582,78.8672,78.8401,78.8491,264785.0
2023-07-20 09:30:00,86.94,86.95,86.8,86.89,257444.0,78.551,78.56,78.4245,78.5058,257444.0
2023-07-20 09:35:00,86.88,86.9,86.81,86.81,202758.0,78.4968,78.5148,78.4335,78.4335,202758.0
2023-07-20 09:40:00,86.81,86.82,86.77,86.78,141691.0,78.4335,78.4425,78.3974,78.4064,141691.0
2023-07-20 09:45:00,86.78,86.87,86.77,86.84,147360.0,78.4064,78.4877,78.3974,78.4606,147360.0
2023-07-20 09:50:00,86.83,86.84,86.79,86.81,60523.0,78.4516,78.4606,78.4154,78.4335,60523.0
2023-07-20 09:55:00,86.81,86.83,86.79,86.81,55813.0,78.4335,78.4516,78.4154,78.4335,55813.0
2023-07-20 10:00:00,86.82,86.84,86.79,86.81,72228.0,78.4425,78.4606,78.4154,78.4335,72228.0
2023-07-20 10:05:00,86.81,86.81,86.67,86.67,114657.0,78.4335,78.4335,78.307,78.307,114657.0
2023-07-20 10:10:00,86.67,86.71,86.66,86.68,64326.0,78.307,78.3432,78.298,78.3161,64326.0
2023-07-20 10:15:00,86.69,86.7,86.63,86.65,119281.0,78.3251,78.3341,78.2709,78.289,119281.0
2023-07-20 10:20:00,86.65,86.68,86.63,86.65,80763.0,78.289,78.3161,78.2709,78.289,80763.0
2023-07-20 10:25:00,86.65,86.71,86.64,86.7,159805.0,78.289,78.3432,78.2799,78.3341,159805.0
2023-07-20 10:30:00,86.7,86.71,86.67,86.7,99472.0,78.3341,78.3432,78.307,78.3341,99472.0
2023-07-20 10:35:00,86.7,86.73,86.69,86.7,57615.0,78.3341,78.3612,78.3251,78.3341,57615.0
2023-07-20 10:40:00,86.7,86.71,86.69,86.7,33478.0,78.3341,78.3432,78.3251,78.3341,33478.0
2023-07-20 10:45:00,86.7,86.72,86.69,86.7,53359.0,78.3341,78.3522,78.3251,78.3341,53359.0
2023-07-20 10:50:00,86.7,86.72,86.69,86.7,43325.0,78.3341,78.3522,78.3251,78.3341,43325.0
2023-07-20 10:55:00,86.7,86.71,86.69,86.7,53206.0,78.3341,78.3432,78.3251,78.3341,53206.0
2023-07-20 11:00:00,86.7,86.71,86.69,86.69,39073.0,78.3341,78.3432,78.3251,78.3251,39073.0
2023-07-20 11:05:00,86.7,86.7,86.68,86.7,54168.0,78.3341,78.3341,78.3161,78.3341,54168.0
2023-07-20 11:10:00,86.7,86.71,86.67,86.69,47260.0,78.3341,78.3432,78.307,78.3251,47260.0
2023-07-20 11:15:00,86.69,86.7,86.67,86.68,35896.0,78.3251,78.3341,78.307,78.3161,35896.0
2023-07-20 11:20:00,86.68,86.69,86.67,86.69,41266.0,78.3161,78.3251,78.307,78.3251,41266.0
2023-07-20 11:25:00,86.69,86.69,86.66,86.67,28748.0,78.3251,78.3251,78.298,78.307,28748.0
2023-07-20 11:30:00,86.67,86.71,86.66,86.7,85263.0,78.307,78.3432,78.298,78.3341,85263.0
2023-07-20 11:35:00,86.7,86.73,86.69,86.73,58722.0,78.3341,78.3612,78.3251,78.3612,58722.0
2023-07-20 11:40:00,86.73,86.73,86.7,86.7,26220.0,78.3612,78.3612,78.3341,78.3341,26220.0
2023-07-20 11:45:00,86.7,86.7,86.67,86.67,49876.0,78.3341,78.3341,78.307,78.307,49876.0
2023-07-20 11:50:00,86.68,86.73,86.67,86.72,58172.0,78.3161,78.3612,78.307,78.3522,58172.0
2023-07-20 11:55:00,86.71,86.73,86.69,86.71,105404.0,78.3432,78.3612,78.3251,78.3432,105404.0
2023-07-20 12:00:00,86.71,86.73,86.69,86.73,31401.0,78.3432,78.3612,78.3251,78.3612,31401.0
2023-07-20 12:05:00,86.73,86.73,86.71,86.73,16406.0,78.3612,78.3612,78.3432,78.3612,16406.0
2023-07-20 12:10:00,86.73,86.73,86.7,86.71,24021.0,78.3612,78.3612,78.3341,78.3432,24021.0
2023-07-20 12:15:00,86.69,86.75,86.69,86.71,110583.0,78.3251,78.3793,78.3251,78.3432,110583.0
2023-07-20 12:20:00,86.72,86.72,86.65,86.66,43311.0,78.3522,78.3522,78.289,78.298,43311.0
2023-07-20 12:25:00,86.67,86.73,86.66,86.73,20600.0,78.307,78.3612,78.298,78.3612,20600.0
2023-07-20 12:30:00,86.73,86.74,86.71,86.72,31571.0,78.3612,78.3703,78.3432,78.3522,31571.0
2023-07-20 12:35:00,86.72,86.73,86.67,86.67,102468.0,78.3522,78.3612,78.307,78.307,102468.0
2023-07-20 12:40:00,86.68,86.7,86.64,86.64,46631.0,78.3161,78.3341,78.2799,78.2799,46631.0
2023-07-20 12:45:00,86.65,86.65,86.63,86.64,111436.0,78.289,78.289,78.2709,78.2799,111436.0
2023-07-20 12:50:00,86.64,86.65,86.63,86.64,44281.0,78.2799,78.289,78.2709,78.2799,44281.0
2023-07-20 12:55:00,86.64,86.64,86.61,86.62,18951.0,78.2799,78.2799,78.2528,78.2618,18951.0
2023-07-20 13:00:00,86.61,86.63,86.57,86.58,32814.0,78.2528,78.2709,78.2167,78.2257,32814.0
2023-07-20 13:05:00,86.58,86.63,86.57,86.62,64704.0,78.2257,78.2709,78.2167,78.2618,64704.0
2023-07-20 13:10:00,86.62,86.63,86.61,86.62,17168.0,78.2618,78.2709,78.2528,78.2618,17168.0
2023-07-20 13:15:00,86.62,86.64,86.61,86.63,19810.0,78.2618,78.2799,78.2528,78.2709,19810.0
2023-07-20 13:20:00,86.64,86.69,86.63,86.67,77779.0,78.2799,78.3251,78.2709,78.307,77779.0
2023-07-20 13:25:00,86.67,86.71,86.67,86.7,98659.0,78.307,78.3432,78.307,78.3341,98659.0
2023-07-20 13:30:00,86.7,86.72,86.68,86.72,34415.0,78.3341,78.3522,78.3161,78.3522,34415.0
2023-07-20 13:35:00,86.72,86.73,86.69,86.7,13717.0,78.3522,78.3612,78.3251,78.3341,13717.0
2023-07-20 13:40:00,86.7,86.75,86.69,86.74,19378.0,78.3341,78.3793,78.3251,78.3703,19378.0
2023-07-20 13:45:00,86.74,86.76,86.74,86.75,20952.0,78.3703,78.3883,78.3703,78.3793,20952.0
2023-07-20 13:50:00,86.74,86.74,86.72,86.72,24459.0,78.3703,78.3703,78.3522,78.3522,24459.0
2023-07-20 13:55:00,86.72,86.74,86.71,86.74,32644.0,78.3522,78.3703,78.3432,78.3703,32644.0
2023-07-20 14:00:00,86.74,86.75,86.72,86.74,19376.0,78.3703,78.3793,78.3522,78.3703,19376.0
2023-07-20 14:05:00,86.75,86.75,86.73,86.75,20882.0,78.3793,78.3793,78.3612,78.3793,20882.0
2023-07-20 14:10:00,86.74,86.75,86.73,86.73,20875.0,78.3703,78.3793,78.3612,78.3612,20875.0
2023-07-20 14:15:00,86.73,86.74,86.72,86.73,38518.0,78.3612,78.3703,78.3522,78.3612,38518.0
2023-07-20 14:20:00,86.72,86.73,86.7,86.72,26889.0,78.3522,78.3612,78.3341,78.3522,26889.0
2023-07-20 14:25:00,86.72,86.72,86.69,86.7,29339.0,78.3522,78.3522,78.3251,78.3341,29339.0
2023-07-20 14:30:00,86.7,86.72,86.7,86.7,16020.0,78.3341,78.3522,78.3341,78.3341,16020.0
2023-07-20 14:35:00,86.71,86.72,86.69,86.72,21322.0,78.3432,78.3522,78.3251,78.3522,21322.0
2023-07-20 14:40:00,86.71,86.73,86.7,86.71,23560.0,78.3432,78.3612,78.3341,78.3432,23560.0
2023-07-20 14:45:00,86.72,86.73,86.71,86.71,6633.0,78.3522,78.3612,78.3432,78.3432,6633.0
2023-07-20 14:50:00,86.72,86.74,86.71,86.72,18413.0,78.3522,78.3703,78.3432,78.3522,18413.0
2023-07-20 14:55:00,86.73,86.73,86.71,86.72,35235.0,78.3612,78.3612,78.3432,78.3522,35235.0
2023-07-20 15:00:00,86.72,86.73,86.7,86.71,36059.0,78.3522,78.3612,78.3341,78.3432,36059.0
2023-07-20 15:05:00,86.71,86.72,86.7,86.72,30604.0,78.3432,78.3522,78.3341,78.3522,30604.0
2023-07-20 15:10:00,86.72,86.72,86.7,86.72,20030.0,78.3522,78.3522,78.3341,78.3522,20030.0
2023-07-20 15:15:00,86.71,86.71,86.69,86.7,36587.0,78.3432,78.3432,78.3251,78.3341,36587.0
2023-07-20 15:20:00,86.7,86.7,86.68,86.7,23375.0,78.3341,78.3341,78.3161,78.3341,23375.0
2023-07-20 15:25:00,86.7,86.71,86.68,86.69,32417.0,78.3341,78.3432,78.3161,78.3251,32417.0
2023-07-20 15:30:00,86.7,86.71,86.69,86.7,30523.0,78.3341,78.3432,78.3251,78.3341,30523.0
2023-07-20 15:35:00,86.7,86.73,86.7,86.72,35468.0,78.3341,78.3612,78.3341,78.3522,35468.0
2023-07-20 15:40:00,86.71,86.77,86.71,86.77,33506.0,78.3432,78.3974,78.3432,78.3974,33506.0
2023-07-20 15:45:00,86.77,86.77,86.74,86.75,43928.0,78.3974,78.3974,78.3703,78.3793,43928.0
2023-07-20 15:50:00,86.75,86.76,86.72,86.73,132648.0,78.3793,78.3883,78.3522,78.3612,132648.0
2023-07-20 15:55:00,86.73,86.78,86.72,86.75,178223.0,78.3612,78.4064,78.3522,78.3793,178223.0
2023-07-21 09:30:00,86.96,87.1,86.87,87.09,117085.0,78.569,78.6955,78.4877,78.6865,117085.0
2023-07-21 09:35:00,87.09,87.14,87.05,87.06,45991.0,78.6865,78.7317,78.6504,78.6594,45991.0
2023-07-21 09:40:00,87.07,87.08,86.99,86.99,27706.0,78.6684,78.6775,78.5961,78.5961,27706.0
2023-07-21 09:45:00,86.98,87.02,86.97,87.02,109403.0,78.5871,78.6233,78.5781,78.6233,109403.0
2023-07-21 09:50:00,87.02,87.04,87.01,87.03,86174.0,78.6233,78.6413,78.6142,78.6323,86174.0
2023-07-21 09:55:00,87.03,87.03,86.99,87.0,57806.0,78.6323,78.6323,78.5961,78.6052,57806.0
2023-07-21 10:00:00,87.0,87.0,86.96,86.98,39631.0,78.6052,78.6052,78.569,78.5871,39631.0
2023-07-21 10:05:00,86.98,86.99,86.94,86.94,46765.0,78.5871,78.5961,78.551,78.551,46765.0
2023-07-21 10:10:00,86.94,86.98,86.93,86.98,45237.0,78.551,78.5871,78.5419,78.5871,45237.0
2023-07-21 10:15:00,86.98,87.02,86.98,87.01,44421.0,78.5871,78.6233,78.5871,78.6142,44421.0
2023-07-21 10:20:00,87.01,87.01,86.95,86.95,26034.0,78.6142,78.6142,78.56,78.56,26034.0
2023-07-21 10:25:00,86.95,86.98,86.95,86.95,23773.0,78.56,78.5871,78.56,78.56,23773.0
2023-07-21 10:30:00,86.96,86.97,86.95,86.97,17175.0,78.569,78.5781,78.56,78.5781,17175.0
2023-07-21 10:35:00,86.97,86.97,86.94,86.95,38479.0,78.5781,78.5781,78.551,78.56,38479.0
2023-07-21 10:40:00,86.95,86.97,86.93,86.95,25499.0,78.56,78.5781,78.5419,78.56,25499.0
2023-07-21 10:45:00,86.95,87.0,86.94,86.98,49732.0,78.56,78.6052,78.551,78.5871,49732.0
2023-07-21 10:50:00,86.98,86.99,86.95,86.98,33853.0,78.5871,78.5961,78.56,78.5871,33853.0
2023-07-21 10:55:00,86.98,86.99,86.97,86.98,23617.0,78.5871,78.5961,78.5781,78.5871,23617.0
2023-07-21 11:00:00,86.98,87.02,86.97,87.0,62381.0,78.5871,78.6233,78.5781,78.6052,62381.0
2023-07-21 11:05:00,86.99,87.06,86.99,87.06,69144.0,78.5961,78.6594,78.5961,78.6594,69144.0
2023-07-21 11:10:00,87.06,87.08,87.04,87.04,23968.0,78.6594,78.6775,78.6413,78.6413,23968.0
2023-07-21 11:15:00,87.05,87.08,87.04,87.06,20482.0,78.6504,78.6775,78.6413,78.6594,20482.0
2023-07-21 11:20:00,87.06,87.07,87.03,87.03,22764.0,78.6594,78.6684,78.6323,78.6323,22764.0
2023-07-21 11:25:00,87.03,87.03,87.01,87.03,55392.0,78.6323,78.6323,78.6142,78.6323,55392.0
2023-07-21 11:30:00,87.04,87.06,87.0,87.02,19806.0,78.6413,78.6594,78.6052,78.6233,19806.0
2023-07-21 11:35:00,87.01,87.03,87.0,87.03,22273.0,78.6142,78.6323,78.6052,78.6323,22273.0
2023-07-21 11:40:00,87.03,87.03,86.96,86.97,32550.0,78.6323,78.6323,78.569,78.5781,32550.0
2023-07-21 11:45:00,86.96,87.0,86.95,87.0,82012.0,78.569,78.6052,78.56,78.6052,82012.0
2023-07-21 11:50:00,86.99,86.99,86.95,86.95,28210.0,78.5961,78.5961,78.56,78.56,28210.0
2023-07-21 11:55:00,86.95,86.97,86.93,86.94,62410.0,78.56,78.5781,78.5419,78.551,62410.0
2023-07-21 12:00:00,86.94,86.99,86.93,86.99,80206.0,78.551,78.5961,78.5419,78.5961,80206.0
2023-07-21 12:05:00,86.99,87.0,86.98,86.98,42373.0,78.5961,78.6052,78.5871,78.5871,42373.0
2023-07-21 12:10:00,86.99,87.0,86.98,86.98,27776.0,78.5961,78.6052,78.5871,78.5871,27776.0
2023-07-21 12:15:00,86.99,87.02,86.98,87.01,131397.0,78.5961,78.6233,78.5871,78.6142,131397.0
2023-07-21 12:20:00,87.02,87.03,87.01,87.02,33681.0,78.6233,78.6323,78.6142,78.6233,33681.0
2023-07-21 12:25:00,87.02,87.03,87.0,87.02,34460.0,78.6233,78.6323,78.6052,78.6233,34460.0
2023-07-21 12:30:00,87.02,87.02,87.0,87.01,109778.0,78.6233,78.6233,78.6052,78.6142,109778.0
2023-07-21 12:35:00,87.01,87.02,87.0,87.02,16524.0,78.6142,78.6233,78.6052,78.6233,16524.0
2023-07-21 12:40:00,87.02,87.03,87.0,87.02,73423.0,78.6233,78.6323,78.6052,78.6233,73423.0
2023-07-21 12:45:00,87.02,87.03,87.01,87.03,27085.0,78.6233,78.6323,78.6142,78.6323,27085.0
2023-07-21 12:50:00,87.03,87.04,87.0,87.02,30081.0,78.6323,78.6413,78.6052,78.6233,30081.0
2023-07-21 12:55:00,87.02,87.03,87.0,87.03,37757.0,78.6233,78.6323,78.6052,78.6323,37757.0
2023-07-21 13:00:00,87.03,87.04,87.02,87.04,39696.0,78.6323,78.6413,78.6233,78.6413,39696.0
2023-07-21 13:05:00,87.04,87.06,87.02,87.03,37108.0,78.6413,78.6594,78.6233,78.6323,37108.0
2023-07-21 13:10:00,87.02,87.04,87.02,87.04,19211.0,78.6233,78.6413,78.6233,78.6413,19211.0
2023-07-21 13:15:00,87.04,87.05,87.03,87.05,24689.0,78.6413,78.6504,78.6323,78.6504,24689.0
2023-07-21 13:20:00,87.05,87.05,87.04,87.05,34052.0,78.6504,78.6504,78.6413,78.6504,34052.0
2023-07-21 13:25:00,87.05,87.05,87.02,87.02,17011.0,78.6504,78.6504,78.6233,78.6233,17011.0
2023-07-21 13:30:00,87.02,87.04,87.01,87.04,48072.0,78.6233,78.6413,78.6142,78.6413,48072.0
2023-07-21 13:35:00,87.04,87.04,87.01,87.03,19034.0,78.6413,78.6413,78.6142,78.6323,19034.0
2023-07-21 13:40:00,87.04,87.04,87.02,87.03,9404.0,78.6413,78.6413,78.6233,78.6323,9404.0
2023-07-21 13:45:00,87.03,87.03,87.01,87.01,26429.0,78.6323,78.6323,78.6142,78.6142,26429.0
2023-07-21 13:50:00,87.02,87.04,87.02,87.04,5777.0,78.6233,78.6413,78.6233,78.6413,5777.0
2023-07-21 13:55:00,87.03,87.04,87.01,87.03,9320.0,78.6323,78.6413,78.6142,78.6323,9320.0
2023-07-21 14:00:00,87.03,87.04,87.02,87.04,14850.0,78.6323,78.6413,78.6233,78.6413,14850.0
2023-07-21 14:05:00,87.04,87.04,87.03,87.03,3871.0,78.6413,78.6413,78.6323,78.6323,3871.0
2023-07-21 14:10:00,87.04,87.04,87.0,87.03,82729.0,78.6413,78.6413,78.6052,78.6323,82729.0
2023-07-21 14:15:00,87.03,87.03,87.01,87.02,28986.0,78.6323,78.6323,78.6142,78.6233,28986.0
2023-07-21 14:20:00,87.02,87.03,87.01,87.03,31399.0,78.6233,78.6323,78.6142,78.6323,31399.0
2023-07-21 14:25:00,87.02,87.02,87.0,87.02,24412.0,78.6233,78.6233,78.6052,78.6233,24412.0
2023-07-21 14:30:00,87.02,87.02,86.99,86.99,67577.0,78.6233,78.6233,78.5961,78.5961,67577.0
2023-07-21 14:35:00,87.0,87.02,86.99,87.01,76406.0,78.6052,78.6233,78.5961,78.6142,76406.0
2023-07-21 14:40:00,87.01,87.01,87.0,87.0,7108.0,78.6142,78.6142,78.6052,78.6052,7108.0
2023-07-21 14:45:00,87.01,87.01,86.99,87.01,30015.0,78.6142,78.6142,78.5961,78.6142,30015.0
2023-07-21 14:50:00,87.01,87.02,86.99,87.0,99622.0,78.6142,78.6233,78.5961,78.6052,99622.0
2023-07-21 14:55:00,87.0,87.01,87.0,87.0,72815.0,78.6052,78.6142,78.6052,78.6052,72815.0
2023-07-21 15:00:00,87.0,87.01,86.96,86.96,29463.0,78.6052,78.6142,78.569,78.569,29463.0
2023-07-21 15:05:00,86.97,86.97,86.95,86.96,8450.0,78.5781,78.5781,78.56,78.569,8450.0
2023-07-21 15:10:00,86.96,86.96,86.94,86.95,40382.0,78.569,78.569,78.551,78.56,40382.0
2023-07-21 15:15:00,86.95,86.96,86.94,86.95,21999.0,78.56,78.569,78.551,78.56,21999.0
2023-07-21 15:20:00,86.95,86.96,86.93,86.93,34557.0,78.56,78.569,78.5419,78.5419,34557.0
2023-07-21 15:25:00,86.93,86.95,86.91,86.95,18175.0,78.5419,78.56,78.5239,78.56,18175.0
2023-07-21 15:30:00,86.95,86.97,86.95,86.95,29350.0,78.56,78.5781,78.56,78.56,29350.0
2023-07-21 15:35:00,86.95,86.99,86.95,86.98,85773.0,78.56,78.5961,78.56,78.5871,85773.0
2023-07-21 15:40:00,86.99,87.0,86.98,87.0,30188.0,78.5961,78.6052,78.5871,78.6052,30188.0
2023-07-21 15:45:00,87.0,87.0,86.98,86.98,32610.0,78.6052,78.6052,78.5871,78.5871,32610.0
2023-07-21 15:50:00,86.98,87.0,86.96,86.99,88848.0,78.5871,78.6052,78.569,78.5961,88848.0
2023-07-21 15:55:00,86.99,87.0,86.97,86.99,122338.0,78.5961,78.6052,78.5781,78.5961,122338.0
2023-07-24 09:30:00,87.34,87.44,87.33,87.44,162185.0,78.9124,79.0027,78.9033,79.0027,162185.0
2023-07-24 09:35:00,87.44,87.46,87.31,87.33,222206.0,79.0027,79.0208,78.8853,78.9033,222206.0
2023-07-24 09:40:00,87.33,87.36,87.3,87.33,104057.0,78.9033,78.9304,78.8762,78.9033,104057.0
2023-07-24 09:45:00,87.33,87.42,87.18,87.4,147328.0,78.9033,78.9847,78.7678,78.9666,147328.0
2023-07-24 09:50:00,87.41,87.43,87.3,87.34,185904.0,78.9756,78.9937,78.8762,78.9124,185904.0
2023-07-24 09:55:00,87.34,87.39,87.31,87.38,66401.0,78.9124,78.9575,78.8853,78.9485,66401.0
2023-07-24 10:00:00,87.4,87.44,87.38,87.39,116346.0,78.9666,79.0027,78.9485,78.9575,116346.0
2023-07-24 10:05:00,87.38,87.4,87.35,87.37,122004.0,78.9485,78.9666,78.9214,78.9395,122004.0
2023-07-24 10:10:00,87.37,87.41,87.36,87.4,103255.0,78.9395,78.9756,78.9304,78.9666,103255.0
2023-07-24 10:15:00,87.39,87.42,87.36,87.38,18135.0,78.9575,78.9847,78.9304,78.9485,18135.0
2023-07-24 10:20:00,87.38,87.41,87.36,87.41,61412.0,78.9485,78.9756,78.9304,78.9756,61412.0
2023-07-24 10:25:00,87.41,87.41,87.36,87.38,20730.0,78.9756,78.9756,78.9304,78.9485,20730.0
2023-07-24 10:30:00,87.38,87.42,87.36,87.4,81797.0,78.9485,78.9847,78.9304,78.9666,81797.0
2023-07-24 10:35:00,87.4,87.44,87.38,87.4,402268.0,78.9666,79.0027,78.9485,78.9666,402268.0
2023-07-24 10:40:00,87.4,87.42,87.38,87.4,105798.0,78.9666,78.9847,78.9485,78.9666,105798.0
2023-07-24 10:45:00,87.4,87.41,87.36,87.39,96076.0,78.9666,78.9756,78.9304,78.9575,96076.0
2023-07-24 10:50:00,87.4,87.41,87.36,87.4,147812.0,78.9666,78.9756,78.9304,78.9666,147812.0
2023-07-24 10:55:00,87.39,87.4,87.36,87.4,20115.0,78.9575,78.9666,78.9304,78.9666,20115.0
2023-07-24 11:00:00,87.4,87.41,87.36,87.38,150843.0,78.9666,78.9756,78.9304,78.9485,150843.0
2023-07-24 11:05:00,87.38,87.38,87.32,87.32,26963.0,78.9485,78.9485,78.8943,78.8943,26963.0
2023-07-24 11:10:00,87.31,87.34,87.31,87.33,86683.0,78.8853,78.9124,78.8853,78.9033,86683.0
2023-07-24 11:15:00,87.33,87.33,87.31,87.31,34999.0,78.9033,78.9033,78.8853,78.8853,34999.0
2023-07-24 11:20:00,87.31,87.33,87.3,87.32,21262.0,78.8853,78.9033,78.8762,78.8943,21262.0
2023-07-24 11:25:00,87.31,87.33,87.31,87.31,34058.0,78.8853,78.9033,78.8853,78.8853,34058.0
2023-07-24 11:30:00,87.31,87.32,87.3,87.3,17397.0,78.8853,78.8943,78.8762,78.8762,17397.0
2023-07-24 11:35:00,87.29,87.31,87.27,87.31,139579.0,78.8672,78.8853,78.8491,78.8853,139579.0
2023-07-24 11:40:00,87.31,87.31,87.27,87.28,81129.0,78.8853,78.8853,78.8491,78.8582,81129.0
2023-07-24 11:45:00,87.28,87.29,87.26,87.28,87648.0,78.8582,78.8672,78.8401,78.8582,87648.0
2023-07-24 11:50:00,87.28,87.3,87.27,87.29,79721.0,78.8582,78.8762,78.8491,78.8672,79721.0
2023-07-24 11:55:00,87.29,87.3,87.25,87.27,123179.0,78.8672,78.8762,78.8311,78.8491,123179.0
2023-07-24 12:00:00,87.27,87.28,87.24,87.26,51072.0,78.8491,78.8582,78.822,78.8401,51072.0
2023-07-24 12:05:00,87.25,87.25,87.21,87.23,66504.0,78.8311,78.8311,78.7949,78.813,66504.0
2023-07-24 12:10:00,87.23,87.24,87.21,87.23,86794.0,78.813,78.822,78.7949,78.813,86794.0
2023-07-24 12:15:00,87.23,87.24,87.16,87.17,98149.0,78.813,78.822,78.7497,78.7588,98149.0
2023-07-24 12:20:00,87.17,87.18,87.16,87.16,18355.0,78.7588,78.7678,78.7497,78.7497,18355.0
2023-07-24 12:25:00,87.17,87.21,87.17,87.2,5612.0,78.7588,78.7949,78.7588,78.7859,5612.0
2023-07-24 12:30:00,87.2,87.22,87.18,87.18,44224.0,78.7859,78.804,78.7678,78.7678,44224.0
2023-07-24 12:35:00,87.18,87.21,87.17,87.2,27267.0,78.7678,78.7949,78.7588,78.7859,27267.0
2023-07-24 12:40:00,87.21,87.22,87.19,87.22,31644.0,78.7949,78.804,78.7768,78.804,31644.0
2023-07-24 12:45:00,87.22,87.26,87.21,87.25,63009.0,78.804,78.8401,78.7949,78.8311,63009.0
2023-07-24 12:50:00,87.25,87.26,87.23,87.25,34589.0,78.8311,78.8401,78.813,78.8311,34589.0
2023-07-24 12:55:00,87.26,87.28,87.25,87.28,24459.0,78.8401,78.8582,78.8311,78.8582,24459.0
2023-07-24 13:00:00,87.28,87.28,87.25,87.25,34323.0,78.8582,78.8582,78.8311,78.8311,34323.0
2023-07-24 13:05:00,87.25,87.28,87.25,87.27,16415.0,78.8311,78.8582,78.8311,78.8491,16415.0
2023-07-24 13:10:00,87.27,87.27,87.25,87.26,11640.0,78.8491,78.8491,78.8311,78.8401,11640.0
2023-07-24 13:15:00,87.26,87.27,87.23,87.26,25850.0,78.8401,78.8491,78.813,78.8401,25850.0
2023-07-24 13:20:00,87.26,87.26,87.24,87.25,10991.0,78.8401,78.8401,78.822,78.8311,10991.0
2023-07-24 13:25:00,87.25,87.26,87.22,87.22,38866.0,78.8311,78.8401,78.804,78.804,38866.0
2023-07-24 13:30:00,87.21,87.22,87.18,87.19,34521.0,78.7949,78.804,78.7678,78.7768,34521.0
2023-07-24 13:35:00,87.2,87.22,87.19,87.2,10133.0,78.7859,78.804,78.7768,78.7859,10133.0
2023-07-24 13:40:00,87.2,87.22,87.19,87.2,39758.0,78.7859,78.804,78.7768,78.7859,39758.0
2023-07-24 13:45:00,87.2,87.21,87.18,87.19,34201.0,78.7859,78.7949,78.7678,78.7768,34201.0
2023-07-24 13:50:00,87.19,87.19,87.14,87.17,37396.0,78.7768,78.7768,78.7317,78.7588,37396.0
2023-07-24 13:55:00,87.17,87.17,87.13,87.13,34947.0,78.7588,78.7588,78.7226,78.7226,34947.0
2023-07-24 14:00:00,87.14,87.15,87.12,87.13,13344.0,78.7317,78.7407,78.7136,78.7226,13344.0
2023-07-24 14:05:00,87.13,87.16,87.12,87.16,7095.0,78.7226,78.7497,78.7136,78.7497,7095.0
2023-07-24 14:10:00,87.17,87.17,87.14,87.16,2661.0,78.7588,78.7588,78.7317,78.7497,2661.0
2023-07-24 14:15:00,87.17,87.2,87.16,87.2,84986.0,78.7588,78.7859,78.7497,78.7859,84986.0
2023-07-24 14:20:00,87.2,87.2,87.18,87.2,65673.0,78.7859,78.7859,78.7678,78.7859,65673.0
2023-07-24 14:25:00,87.2,87.21,87.18,87.19,13391.0,78.7859,78.7949,78.7678,78.7768,13391.0
2023-07-24 14:30:00,87.19,87.2,87.17,87.2,8105.0,78.7768,78.7859,78.7588,78.7859,8105.0
2023-07-24 14:35:00,87.2,87.22,87.19,87.21,44086.0,78.7859,78.804,78.7768,78.7949,44086.0
2023-07-24 14:40:00,87.2,87.21,87.17,87.19,14954.0,78.7859,78.7949,78.7588,78.7768,14954.0
2023-07-24 14:45:00,87.19,87.2,87.18,87.2,24552.0,78.7768,78.7859,78.7678,78.7859,24552.0
2023-07-24 14:50:00,87.2,87.21,87.19,87.2,17162.0,78.7859,78.7949,78.7768,78.7859,17162.0
2023-07-24 14:55:00,87.2,87.2,87.18,87.2,16997.0,78.7859,78.7859,78.7678,78.7859,16997.0
2023-07-24 15:00:00,87.2,87.21,87.19,87.2,7697.0,78.7859,78.7949,78.7768,78.7859,7697.0
2023-07-24 15:05:00,87.2,87.2,87.18,87.2,17910.0,78.7859,78.7859,78.7678,78.7859,17910.0
2023-07-24 15:10:00,87.2,87.21,87.18,87.19,10974.0,78.7859,78.7949,78.7678,78.7768,10974.0
2023-07-24 15:15:00,87.19,87.21,87.18,87.21,8219.0,78.7768,78.7949,78.7678,78.7949,8219.0
2023-07-24 15:20:00,87.21,87.22,87.19,87.2,13614.0,78.7949,78.804,78.7768,78.7859,13614.0
2023-07-24 15:25:00,87.2,87.2,87.17,87.17,40980.0,78.7859,78.7859,78.7588,78.7588,40980.0
2023-07-24 15:30:00,87.17,87.18,87.16,87.17,69177.0,78.7588,78.7678,78.7497,78.7588,69177.0
2023-07-24 15:35:00,87.17,87.19,87.16,87.16,29331.0,78.7588,78.7768,78.7497,78.7497,29331.0
2023-07-24 15:40:00,87.16,87.16,87.14,87.15,27975.0,78.7497,78.7497,78.7317,78.7407,27975.0
2023-07-24 15:45:00,87.15,87.17,87.14,87.17,49826.0,78.7407,78.7588,78.7317,78.7588,49826.0
2023-07-24 15:50:00,87.16,87.17,87.15,87.16,45902.0,78.7497,78.7588,78.7407,78.7497,45902.0
2023-07-24 15:55:00,87.16,87.18,87.11,87.12,143604.0,78.7497,78.7678,78.7046,78.7136,143604.0
2023-07-25 09:30:00,86.94,86.94,86.82,86.91,59409.0,78.551,78.551,78.4425,78.5239,59409.0
2023-07-25 09:35:00,86.91,86.99,86.9,86.95,102835.0,78.5239,78.5961,78.5148,78.56,102835.0
2023-07-25 09:40:00,86.95,87.02,86.93,87.01,30983.0,78.56,78.6233,78.5419,78.6142,30983.0
2023-07-25 09:45:00,87.01,87.02,86.96,86.97,110092.0,78.6142,78.6233,78.569,78.5781,110092.0
2023-07-25 09:50:00,86.97,87.02,86.93,86.94,29612.0,78.5781,78.6233,78.5419,78.551,29612.0
2023-07-25 09:55:00,86.94,86.96,86.93,86.95,48342.0,78.551,78.569,78.5419,78.56,48342.0
2023-07-25 10:00:00,86.93,86.96,86.87,86.95,74046.0,78.5419,78.569,78.4877,78.56,74046.0
2023-07-25 10:05:00,86.95,86.96,86.92,86.94,94763.0,78.56,78.569,78.5329,78.551,94763.0
2023-07-25 10:10:00,86.95,87.02,86.94,87.02,27360.0,78.56,78.6233,78.551,78.6233,27360.0
2023-07-25 10:15:00,87.02,87.03,87.0,87.02,27570.0,78.6233,78.6323,78.6052,78.6233,27570.0
2023-07-25 10:20:00,87.02,87.02,87.0,87.01,26727.0,78.6233,78.6233,78.6052,78.6142,26727.0
2023-07-25 10:25:00,87.0,87.01,86.94,86.95,21140.0,78.6052,78.6142,78.551,78.56,21140.0
2023-07-25 10:30:00,86.94,86.95,86.92,86.92,13222.0,78.551,78.56,78.5329,78.5329,13222.0
2023-07-25 10:35:00,86.93,86.99,86.91,86.98,22561.0,78.5419,78.5961,78.5239,78.5871,22561.0
2023-07-25 10:40:00,86.97,86.97,86.92,86.94,20307.0,78.5781,78.5781,78.5329,78.551,20307.0
2023-07-25 10:45:00,86.94,86.95,86.91,86.93,8985.0,78.551,78.56,78.5239,78.5419,8985.0
2023-07-25 10:50:00,86.94,86.95,86.93,86.94,21817.0,78.551,78.56,78.5419,78.551,21817.0
2023-07-25 10:55:00,86.93,86.98,86.92,86.93,74519.0,78.5419,78.5871,78.5329,78.5419,74519.0
2023-07-25 11:00:00,86.94,86.94,86.9,86.92,31716.0,78.551,78.551,78.5148,78.5329,31716.0
2023-07-25 11:05:00,86.91,86.92,86.88,86.88,16300.0,78.5239,78.5329,78.4968,78.4968,16300.0
2023-07-25 11:10:00,86.88,86.91,86.86,86.9,35779.0,78.4968,78.5239,78.4787,78.5148,35779.0
2023-07-25 11:15:00,86.91,86.91,86.88,86.91,43360.0,78.5239,78.5239,78.4968,78.5239,43360.0
2023-07-25 11:20:00,86.91,86.92,86.89,86.91,18354.0,78.5239,78.5329,78.5058,78.5239,18354.0
2023-07-25 11:25:00,86.92,86.94,86.89,86.93,29180.0,78.5329,78.551,78.5058,78.5419,29180.0
2023-07-25 11:30:00,86.94,87.01,86.94,87.0,65649.0,78.551,78.6142,78.551,78.6052,65649.0
2023-07-25 11:35:00,87.0,87.11,86.98,87.05,421114.0,78.6052,78.7046,78.5871,78.6504,421114.0
2023-07-25 11:40:00,87.04,87.08,87.04,87.08,10473.0,78.6413,78.6775,78.6413,78.6775,10473.0
2023-07-25 11:45:00,87.08,87.11,87.07,87.09,49704.0,78.6775,78.7046,78.6684,78.6865,49704.0
2023-07-25 11:50:00,87.09,87.11,87.07,87.09,112395.0,78.6865,78.7046,78.6684,78.6865,112395.0
2023-07-25 11:55:00,87.09,87.1,87.07,87.08,12643.0,78.6865,78.6955,78.6684,78.6775,12643.0
2023-07-25 12:00:00,87.08,87.11,87.06,87.11,119250.0,78.6775,78.7046,78.6594,78.7046,119250.0
2023-07-25 12:05:00,87.11,87.13,87.1,87.12,22544.0,78.7046,78.7226,78.6955,78.7136,22544.0
2023-07-25 12:10:00,87.12,87.13,87.11,87.12,19309.0,78.7136,78.7226,78.7046,78.7136,19309.0
2023-07-25 12:15:00,87.12,87.15,87.11,87.15,40031.0,78.7136,78.7407,78.7046,78.7407,40031.0
2023-07-25 12:20:00,87.15,87.16,87.11,87.13,33563.0,78.7407,78.7497,78.7046,78.7226,33563.0
2023-07-25 12:25:00,87.12,87.13,87.1,87.12,30121.0,78.7136,78.7226,78.6955,78.7136,30121.0
2023-07-25 12:30:00,87.12,87.13,87.11,87.13,28711.0,78.7136,78.7226,78.7046,78.7226,28711.0
2023-07-25 12:35:00,87.13,87.13,87.11,87.12,8825.0,78.7226,78.7226,78.7046,78.7136,8825.0
2023-07-25 12:40:00,87.12,87.12,87.11,87.12,6502.0,78.7136,78.7136,78.7046,78.7136,6502.0
2023-07-25 12:45:00,87.12,87.12,87.1,87.1,15244.0,78.7136,78.7136,78.6955,78.6955,15244.0
2023-07-25 12:50:00,87.09,87.1,87.07,87.09,16130.0,78.6865,78.6955,78.6684,78.6865,16130.0
2023-07-25 12:55:00,87.09,87.09,87.07,87.08,15514.0,78.6865,78.6865,78.6684,78.6775,15514.0
2023-07-25 13:00:00,87.08,87.08,87.06,87.08,6268.0,78.6775,78.6775,78.6594,78.6775,6268.0
2023-07-25 13:05:00,87.09,87.09,87.05,87.05,10922.0,78.6865,78.6865,78.6504,78.6504,10922.0
2023-07-25 13:10:00,87.05,87.07,87.04,87.06,5486.0,78.6504,78.6684,78.6413,78.6594,5486.0
2023-07-25 13:15:00,87.06,87.07,87.04,87.05,6320.0,78.6594,78.6684,78.6413,78.6504,6320.0
2023-07-25 13:20:00,87.05,87.06,87.04,87.06,6670.0,78.6504,78.6594,78.6413,78.6594,6670.0
2023-07-25 13:25:00,87.06,87.08,87.05,87.08,9347.0,78.6594,78.6775,78.6504,78.6775,9347.0
2023-07-25 13:30:00,87.09,87.1,87.07,87.08,9323.0,78.6865,78.6955,78.6684,78.6775,9323.0
2023-07-25 13:35:00,87.07,87.08,87.06,87.06,10175.0,78.6684,78.6775,78.6594,78.6594,10175.0
2023-07-25 13:40:00,87.06,87.07,87.05,87.06,7830.0,78.6594,78.6684,78.6504,78.6594,7830.0
2023-07-25 13:45:00,87.06,87.07,87.05,87.06,5708.0,78.6594,78.6684,78.6504,78.6594,5708.0
2023-07-25 13:50:00,87.06,87.07,87.05,87.06,11795.0,78.6594,78.6684,78.6504,78.6594,11795.0
2023-07-25 13:55:00,87.05,87.05,87.02,87.04,13689.0,78.6504,78.6504,78.6233,78.6413,13689.0
2023-07-25 14:00:00,87.04,87.06,87.03,87.05,9621.0,78.6413,78.6594,78.6323,78.6504,9621.0
2023-07-25 14:05:00,87.06,87.06,87.03,87.05,8283.0,78.6594,78.6594,78.6323,78.6504,8283.0
2023-07-25 14:10:00,87.04,87.04,86.99,87.01,24773.0,78.6413,78.6413,78.5961,78.6142,24773.0
2023-07-25 14:15:00,87.02,87.03,87.01,87.02,2895.0,78.6233,78.6323,78.6142,78.6233,2895.0
2023-07-25 14:20:00,87.01,87.02,86.99,87.0,8527.0,78.6142,78.6233,78.5961,78.6052,8527.0
2023-07-25 14:25:00,87.0,87.02,86.99,87.02,6090.0,78.6052,78.6233,78.5961,78.6233,6090.0
2023-07-25 14:30:00,87.02,87.04,87.01,87.03,41035.0,78.6233,78.6413,78.6142,78.6323,41035.0
2023-07-25 14:35:00,87.02,87.07,87.02,87.07,66483.0,78.6233,78.6684,78.6233,78.6684,66483.0
2023-07-25 14:40:00,87.06,87.07,87.05,87.07,31149.0,78.6594,78.6684,78.6504,78.6684,31149.0
2023-07-25 14:45:00,87.07,87.1,87.07,87.1,39264.0,78.6684,78.6955,78.6684,78.6955,39264.0
2023-07-25 14:50:00,87.1,87.12,87.08,87.12,99153.0,78.6955,78.7136,78.6775,78.7136,99153.0
2023-07-25 14:55:00,87.12,87.12,87.08,87.09,174916.0,78.7136,78.7136,78.6775,78.6865,174916.0
2023-07-25 15:00:00,87.09,87.1,87.05,87.07,43238.0,78.6865,78.6955,78.6504,78.6684,43238.0
2023-07-25 15:05:00,87.08,87.09,87.07,87.08,10257.0,78.6775,78.6865,78.6684,78.6775,10257.0
2023-07-25 15:10:00,87.09,87.1,87.08,87.09,13655.0,78.6865,78.6955,78.6775,78.6865,13655.0
2023-07-25 15:15:00,87.09,87.11,87.08,87.09,28666.0,78.6865,78.7046,78.6775,78.6865,28666.0
2023-07-25 15:20:00,87.09,87.11,87.08,87.1,6345.0,78.6865,78.7046,78.6775,78.6955,6345.0
2023-07-25 15:25:00,87.09,87.1,87.07,87.09,7336.0,78.6865,78.6955,78.6684,78.6865,7336.0
2023-07-25 15:30:00,87.09,87.12,87.08,87.12,19814.0,78.6865,78.7136,78.6775,78.7136,19814.0
2023-07-25 15:35:00,87.12,87.12,87.1,87.11,17073.0,78.7136,78.7136,78.6955,78.7046,17073.0
2023-07-25 15:40:00,87.11,87.11,87.08,87.09,7717.0,78.7046,78.7046,78.6775,78.6865,7717.0
2023-07-25 15:45:00,87.09,87.11,87.08,87.09,13217.0,78.6865,78.7046,78.6775,78.6865,13217.0
2023-07-25 15:50:00,87.09,87.1,87.07,87.09,36881.0,78.6865,78.6955,78.6684,78.6865,36881.0
2023-07-25 15:55:00,87.09,87.1,87.06,87.06,165909.0,78.6865,78.6955,78.6594,78.6594,165909.0
2023-07-26 09:30:00,87.24,87.26,87.15,87.2,35428.0,78.822,78.8401,78.7407,78.7859,35428.0
2023-07-26 09:35:00,87.2,87.22,87.17,87.17,33535.0,78.7859,78.804,78.7588,78.7588,33535.0
2023-07-26 09:40:00,87.17,87.2,87.14,87.19,42854.0,78.7588,78.7859,78.7317,78.7768,42854.0
2023-07-26 09:45:00,87.19,87.2,87.14,87.16,10008.0,78.7768,78.7859,78.7317,78.7497,10008.0
2023-07-26 09:50:00,87.16,87.19,87.15,87.19,21117.0,78.7497,78.7768,78.7407,78.7768,21117.0
2023-07-26 09:55:00,87.18,87.19,87.15,87.17,14040.0,78.7678,78.7768,78.7407,78.7588,14040.0
2023-07-26 10:00:00,87.18,87.24,87.18,87.24,40960.0,78.7678,78.822,78.7678,78.822,40960.0
2023-07-26 10:05:00,87.23,87.25,87.21,87.23,25983.0,78.813,78.8311,78.7949,78.813,25983.0
2023-07-26 10:10:00,87.22,87.25,87.22,87.22,9092.0,78.804,78.8311,78.804,78.804,9092.0
2023-07-26 10:15:00,87.22,87.22,87.2,87.2,15447.0,78.804,78.804,78.7859,78.7859,15447.0
2023-07-26 10:20:00,87.21,87.22,87.19,87.22,55642.0,78.7949,78.804,78.7768,78.804,55642.0
2023-07-26 10:25:00,87.22,87.23,87.21,87.22,9023.0,78.804,78.813,78.7949,78.804,9023.0
2023-07-26 10:30:00,87.22,87.25,87.2,87.22,9152.0,78.804,78.8311,78.7859,78.804,9152.0
2023-07-26 10:35:00,87.22,87.23,87.2,87.21,14742.0,78.804,78.813,78.7859,78.7949,14742.0
2023-07-26 10:40:00,87.21,87.24,87.21,87.22,19458.0,78.7949,78.822,78.7949,78.804,19458.0
2023-07-26 10:45:00,87.22,87.23,87.21,87.22,15455.0,78.804,78.813,78.7949,78.804,15455.0
2023-07-26 10:50:00,87.22,87.23,87.2,87.22,21271.0,78.804,78.813,78.7859,78.804,21271.0
2023-07-26 10:55:00,87.22,87.23,87.18,87.2,16825.0,78.804,78.813,78.7678,78.7859,16825.0
2023-07-26 11:00:00,87.2,87.21,87.19,87.19,44923.0,78.7859,78.7949,78.7768,78.7768,44923.0
2023-07-26 11:05:00,87.2,87.2,87.16,87.17,42500.0,78.7859,78.7859,78.7497,78.7588,42500.0
2023-07-26 11:10:00,87.18,87.22,87.17,87.22,76222.0,78.7678,78.804,78.7588,78.804,76222.0
2023-07-26 11:15:00,87.22,87.23,87.18,87.19,50725.0,78.804,78.813,78.7678,78.7768,50725.0
2023-07-26 11:20:00,87.19,87.2,87.18,87.19,70698.0,78.7768,78.7859,78.7678,78.7768,70698.0
2023-07-26 11:25:00,87.19,87.22,87.18,87.21,23170.0,78.7768,78.804,78.7678,78.7949,23170.0
2023-07-26 11:30:00,87.22,87.22,87.19,87.2,7773.0,78.804,78.804,78.7768,78.7859,7773.0
2023-07-26 11:35:00,87.2,87.22,87.2,87.22,39187.0,78.7859,78.804,78.7859,78.804,39187.0
2023-07-26 11:40:00,87.22,87.24,87.21,87.23,30489.0,78.804,78.822,78.7949,78.813,30489.0
2023-07-26 11:45:00,87.23,87.24,87.23,87.23,14178.0,78.813,78.822,78.813,78.813,14178.0
2023-07-26 11:50:00,87.23,87.24,87.21,87.21,67734.0,78.813,78.822,78.7949,78.7949,67734.0
2023-07-26 11:55:00,87.21,87.22,87.19,87.2,43286.0,78.7949,78.804,78.7768,78.7859,43286.0
2023-07-26 12:00:00,87.2,87.23,87.19,87.23,18075.0,78.7859,78.813,78.7768,78.813,18075.0
2023-07-26 12:05:00,87.23,87.23,87.22,87.23,1338.0,78.813,78.813,78.804,78.813,1338.0
2023-07-26 12:10:00,87.23,87.24,87.22,87.23,2453.0,78.813,78.822,78.804,78.813,2453.0
2023-07-26 12:15:00,87.23,87.25,87.21,87.23,85933.0,78.813,78.8311,78.7949,78.813,85933.0
2023-07-26 12:20:00,87.23,87.24,87.21,87.22,8648.0,78.813,78.822,78.7949,78.804,8648.0
2023-07-26 12:25:00,87.22,87.22,87.2,87.2,9069.0,78.804,78.804,78.7859,78.7859,9069.0
2023-07-26 12:30:00,87.2,87.2,87.18,87.19,21087.0,78.7859,78.7859,78.7678,78.7768,21087.0
2023-07-26 12:35:00,87.18,87.19,87.17,87.17,2349.0,78.7678,78.7768,78.7588,78.7588,2349.0
2023-07-26 12:40:00,87.17,87.19,87.16,87.16,14414.0,78.7588,78.7768,78.7497,78.7497,14414.0
2023-07-26 12:45:00,87.16,87.17,87.12,87.12,20771.0,78.7497,78.7588,78.7136,78.7136,20771.0
2023-07-26 12:50:00,87.12,87.13,87.11,87.12,14688.0,78.7136,78.7226,78.7046,78.7136,14688.0
2023-07-26 12:55:00,87.12,87.13,87.11,87.12,7909.0,78.7136,78.7226,78.7046,78.7136,7909.0
2023-07-26 13:00:00,87.13,87.13,87.11,87.13,4197.0,78.7226,78.7226,78.7046,78.7226,4197.0
2023-07-26 13:05:00,87.13,87.13,87.12,87.13,1114.0,78.7226,78.7226,78.7136,78.7226,1114.0
2023-07-26 13:10:00,87.12,87.13,87.11,87.12,6722.0,78.7136,78.7226,78.7046,78.7136,6722.0
2023-07-26 13:15:00,87.11,87.13,87.11,87.12,8696.0,78.7046,78.7226,78.7046,78.7136,8696.0
2023-07-26 13:20:00,87.13,87.15,87.12,87.15,11370.0,78.7226,78.7407,78.7136,78.7407,11370.0
2023-07-26 13:25:00,87.15,87.18,87.14,87.17,48833.0,78.7407,78.7678,78.7317,78.7588,48833.0
2023-07-26 13:30:00,87.17,87.18,87.14,87.15,10187.0,78.7588,78.7678,78.7317,78.7407,10187.0
2023-07-26 13:35:00,87.15,87.15,87.13,87.14,16375.0,78.7407,78.7407,78.7226,78.7317,16375.0
2023-07-26 13:40:00,87.14,87.15,87.14,87.14,4227.0,78.7317,78.7407,78.7317,78.7317,4227.0
2023-07-26 13:45:00,87.15,87.15,87.12,87.12,18387.0,78.7407,78.7407,78.7136,78.7136,18387.0
2023-07-26 13:50:00,87.11,87.12,87.06,87.08,8133.0,78.7046,78.7136,78.6594,78.6775,8133.0
2023-07-26 13:55:00,87.08,87.1,87.07,87.09,10922.0,78.6775,78.6955,78.6684,78.6865,10922.0
2023-07-26 14:00:00,87.09,87.21,87.05,87.15,17499.0,78.6865,78.7949,78.6504,78.7407,17499.0
2023-07-26 14:05:00,87.2,87.22,87.16,87.18,3526.0,78.7859,78.804,78.7497,78.7678,3526.0
2023-07-26 14:10:00,87.19,87.22,87.16,87.2,6293.0,78.7768,78.804,78.7497,78.7859,6293.0
2023-07-26 14:15:00,87.19,87.2,87.15,87.16,5131.0,78.7768,78.7859,78.7407,78.7497,5131.0
2023-07-26 14:20:00,87.16,87.17,87.12,87.12,3571.0,78.7497,78.7588,78.7136,78.7136,3571.0
2023-07-26 14:25:00,87.11,87.11,87.07,87.08,17630.0,78.7046,78.7046,78.6684,78.6775,17630.0
2023-07-26 14:30:00,87.09,87.17,87.08,87.12,15364.0,78.6865,78.7588,78.6775,78.7136,15364.0
2023-07-26 14:35:00,87.12,87.32,87.11,87.31,134188.0,78.7136,78.8943,78.7046,78.8853,134188.0
2023-07-26 14:40:00,87.34,87.47,87.33,87.43,63316.0,78.9124,79.0298,78.9033,78.9937,63316.0
2023-07-26 14:45:00,87.44,87.44,87.34,87.37,17060.0,79.0027,79.0027,78.9124,78.9395,17060.0
2023-07-26 14:50:00,87.35,87.39,87.32,87.37,106126.0,78.9214,78.9575,78.8943,78.9395,106126.0
2023-07-26 14:55:00,87.36,87.43,87.35,87.42,22739.0,78.9304,78.9937,78.9214,78.9847,22739.0
2023-07-26 15:00:00,87.41,87.42,87.36,87.37,13691.0,78.9756,78.9847,78.9304,78.9395,13691.0
2023-07-26 15:05:00,87.36,87.36,87.21,87.24,74086.0,78.9304,78.9304,78.7949,78.822,74086.0
2023-07-26 15:10:00,87.23,87.27,87.23,87.26,24232.0,78.813,78.8491,78.813,78.8401,24232.0
2023-07-26 15:15:00,87.25,87.26,87.15,87.2,73256.0,78.8311,78.8401,78.7407,78.7859,73256.0
2023-07-26 15:20:00,87.2,87.25,87.19,87.22,64105.0,78.7859,78.8311,78.7768,78.804,64105.0
2023-07-26 15:25:00,87.22,87.25,87.22,87.23,5427.0,78.804,78.8311,78.804,78.813,5427.0
2023-07-26 15:30:00,87.24,87.26,87.23,87.26,14159.0,78.822,78.8401,78.813,78.8401,14159.0
2023-07-26 15:35:00,87.26,87.3,87.26,87.29,11246.0,78.8401,78.8762,78.8401,78.8672,11246.0
2023-07-26 15:40:00,87.31,87.33,87.29,87.31,36860.0,78.8853,78.9033,78.8672,78.8853,36860.0
2023-07-26 15:45:00,87.3,87.31,87.28,87.29,16107.0,78.8762,78.8853,78.8582,78.8672,16107.0
2023-07-26 15:50:00,87.29,87.32,87.28,87.31,119119.0,78.8672,78.8943,78.8582,78.8853,119119.0
2023-07-26 15:55:00,87.31,87.34,87.29,87.32,153634.0,78.8853,78.9124,78.8672,78.8943,153634.0
2023-07-27 09:30:00,87.41,87.42,87.34,87.42,93790.0,78.9756,78.9847,78.9124,78.9847,93790.0
2023-07-27 09:35:00,87.41,87.41,87.34,87.38,125989.0,78.9756,78.9756,78.9124,78.9485,125989.0
2023-07-27 09:40:00,87.38,87.42,87.37,87.38,36923.0,78.9485,78.9847,78.9395,78.9485,36923.0
2023-07-27 09:45:00,87.38,87.39,87.34,87.37,77203.0,78.9485,78.9575,78.9124,78.9395,77203.0
2023-07-27 09:50:00,87.37,87.39,87.35,87.37,92670.0,78.9395,78.9575,78.9214,78.9395,92670.0
2023-07-27 09:55:00,87.37,87.38,87.32,87.33,91325.0,78.9395,78.9485,78.8943,78.9033,91325.0
2023-07-27 10:00:00,87.34,87.34,87.24,87.27,100307.0,78.9124,78.9124,78.822,78.8491,100307.0
2023-07-27 10:05:00,87.27,87.27,87.19,87.2,123957.0,78.8491,78.8491,78.7768,78.7859,123957.0
2023-07-27 10:10:00,87.21,87.22,87.17,87.17,79418.0,78.7949,78.804,78.7588,78.7588,79418.0
2023-07-27 10:15:00,87.17,87.19,87.14,87.16,71759.0,78.7588,78.7768,78.7317,78.7497,71759.0
2023-07-27 10:20:00,87.16,87.16,87.11,87.13,69959.0,78.7497,78.7497,78.7046,78.7226,69959.0
2023-07-27 10:25:00,87.12,87.12,87.08,87.1,59395.0,78.7136,78.7136,78.6775,78.6955,59395.0
2023-07-27 10:30:00,87.1,87.11,87.08,87.09,40507.0,78.6955,78.7046,78.6775,78.6865,40507.0
2023-07-27 10:35:00,87.09,87.1,87.06,87.06,58726.0,78.6865,78.6955,78.6594,78.6594,58726.0
2023-07-27 10:40:00,87.07,87.07,87.03,87.04,25223.0,78.6684,78.6684,78.6323,78.6413,25223.0
2023-07-27 10:45:00,87.04,87.07,87.02,87.04,24401.0,78.6413,78.6684,78.6233,78.6413,24401.0
2023-07-27 10:50:00,87.02,87.03,86.99,87.0,89546.0,78.6233,78.6323,78.5961,78.6052,89546.0
2023-07-27 10:55:00,86.99,87.01,86.98,86.98,78285.0,78.5961,78.6142,78.5871,78.5871,78285.0
2023-07-27 11:00:00,86.98,87.04,86.98,87.04,116281.0,78.5871,78.6413,78.5871,78.6413,116281.0
2023-07-27 11:05:00,87.04,87.06,87.03,87.04,30794.0,78.6413,78.6594,78.6323,78.6413,30794.0
2023-07-27 11:10:00,87.04,87.06,87.03,87.04,98633.0,78.6413,78.6594,78.6323,78.6413,98633.0
2023-07-27 11:15:00,87.03,87.08,87.02,87.08,42331.0,78.6323,78.6775,78.6233,78.6775,42331.0
2023-07-27 11:20:00,87.08,87.12,87.07,87.12,78282.0,78.6775,78.7136,78.6684,78.7136,78282.0
2023-07-27 11:25:00,87.12,87.14,87.11,87.14,163016.0,78.7136,78.7317,78.7046,78.7317,163016.0
2023-07-27 11:30:00,87.14,87.19,87.14,87.16,152517.0,78.7317,78.7768,78.7317,78.7497,152517.0
2023-07-27 11:35:00,87.16,87.17,87.1,87.12,197773.0,78.7497,78.7588,78.6955,78.7136,197773.0
2023-07-27 11:40:00,87.12,87.12,87.09,87.11,77044.0,78.7136,78.7136,78.6865,78.7046,77044.0
2023-07-27 11:45:00,87.12,87.17,87.12,87.14,18145.0,78.7136,78.7588,78.7136,78.7317,18145.0
2023-07-27 11:50:00,87.15,87.17,87.14,87.14,29980.0,78.7407,78.7588,78.7317,78.7317,29980.0
2023-07-27 11:55:00,87.14,87.18,87.12,87.16,19281.0,78.7317,78.7678,78.7136,78.7497,19281.0
2023-07-27 12:00:00,87.16,87.19,87.16,87.17,14255.0,78.7497,78.7768,78.7497,78.7588,14255.0
2023-07-27 12:05:00,87.17,87.18,87.15,87.16,12019.0,78.7588,78.7678,78.7407,78.7497,12019.0
2023-07-27 12:10:00,87.17,87.17,87.13,87.13,13392.0,78.7588,78.7588,78.7226,78.7226,13392.0
2023-07-27 12:15:00,87.13,87.13,87.1,87.11,15274.0,78.7226,78.7226,78.6955,78.7046,15274.0
2023-07-27 12:20:00,87.12,87.12,87.09,87.11,21075.0,78.7136,78.7136,78.6865,78.7046,21075.0
2023-07-27 12:25:00,87.11,87.15,87.1,87.15,79331.0,78.7046,78.7407,78.6955,78.7407,79331.0
2023-07-27 12:30:00,87.14,87.15,87.13,87.14,12867.0,78.7317,78.7407,78.7226,78.7317,12867.0
2023-07-27 12:35:00,87.14,87.16,87.13,87.15,18840.0,78.7317,78.7497,78.7226,78.7407,18840.0
2023-07-27 12:40:00,87.15,87.15,87.12,87.14,31426.0,78.7407,78.7407,78.7136,78.7317,31426.0
2023-07-27 12:45:00,87.14,87.15,87.13,87.15,20168.0,78.7317,78.7407,78.7226,78.7407,20168.0
2023-07-27 12:50:00,87.15,87.15,87.14,87.15,18943.0,78.7407,78.7407,78.7317,78.7407,18943.0
2023-07-27 12:55:00,87.14,87.15,87.14,87.15,28958.0,78.7317,78.7407,78.7317,78.7407,28958.0
2023-07-27 13:00:00,87.15,87.16,87.07,87.08,184560.0,78.7407,78.7497,78.6684,78.6775,184560.0
2023-07-27 13:05:00,87.07,87.08,86.92,86.97,125513.0,78.6684,78.6775,78.5329,78.5781,125513.0
2023-07-27 13:10:00,86.97,87.04,86.94,87.01,110353.0,78.5781,78.6413,78.551,78.6142,110353.0
2023-07-27 13:15:00,87.01,87.02,86.97,86.99,130599.0,78.6142,78.6233,78.5781,78.5961,130599.0
2023-07-27 13:20:00,86.99,87.04,86.96,87.01,119988.0,78.5961,78.6413,78.569,78.6142,119988.0
2023-07-27 13:25:00,87.0,87.02,86.98,87.01,186298.0,78.6052,78.6233,78.5871,78.6142,186298.0
2023-07-27 13:30:00,87.0,87.0,86.91,86.92,137515.0,78.6052,78.6052,78.5239,78.5329,137515.0
2023-07-27 13:35:00,86.92,86.97,86.9,86.95,19895.0,78.5329,78.5781,78.5148,78.56,19895.0
2023-07-27 13:40:00,86.95,86.98,86.93,86.98,39366.0,78.56,78.5871,78.5419,78.5871,39366.0
2023-07-27 13:45:00,86.98,87.0,86.95,86.95,22438.0,78.5871,78.6052,78.56,78.56,22438.0
2023-07-27 13:50:00,86.95,86.98,86.93,86.95,38284.0,78.56,78.5871,78.5419,78.56,38284.0
2023-07-27 13:55:00,86.95,86.96,86.88,86.89,48283.0,78.56,78.569,78.4968,78.5058,48283.0
2023-07-27 14:00:00,86.89,86.9,86.87,86.89,28995.0,78.5058,78.5148,78.4877,78.5058,28995.0
2023-07-27 14:05:00,86.89,86.89,86.83,86.84,23718.0,78.5058,78.5058,78.4516,78.4606,23718.0
2023-07-27 14:10:00,86.84,86.84,86.75,86.76,59975.0,78.4606,78.4606,78.3793,78.3883,59975.0
2023-07-27 14:15:00,86.76,86.78,86.74,86.77,32128.0,78.3883,78.4064,78.3703,78.3974,32128.0
2023-07-27 14:20:00,86.78,86.79,86.71,86.71,11273.0,78.4064,78.4154,78.3432,78.3432,11273.0
2023-07-27 14:25:00,86.71,86.73,86.65,86.65,31079.0,78.3432,78.3612,78.289,78.289,31079.0
2023-07-27 14:30:00,86.66,86.66,86.58,86.59,24152.0,78.298,78.298,78.2257,78.2347,24152.0
2023-07-27 14:35:00,86.59,86.59,86.47,86.48,33038.0,78.2347,78.2347,78.1263,78.1354,33038.0
2023-07-27 14:40:00,86.51,86.59,86.5,86.59,35816.0,78.1625,78.2347,78.1534,78.2347,35816.0
2023-07-27 14:45:00,86.59,86.63,86.58,86.59,61612.0,78.2347,78.2709,78.2257,78.2347,61612.0
2023-07-27 14:50:00,86.59,86.61,86.58,86.6,195928.0,78.2347,78.2528,78.2257,78.2438,195928.0
2023-07-27 14:55:00,86.6,86.61,86.57,86.58,113871.0,78.2438,78.2528,78.2167,78.2257,113871.0
2023-07-27 15:00:00,86.58,86.59,86.54,86.58,144453.0,78.2257,78.2347,78.1896,78.2257,144453.0
2023-07-27 15:05:00,86.58,86.6,86.54,86.59,49994.0,78.2257,78.2438,78.1896,78.2347,49994.0
2023-07-27 15:10:00,86.58,86.66,86.58,86.65,100633.0,78.2257,78.298,78.2257,78.289,100633.0
2023-07-27 15:15:00,86.63,86.65,86.61,86.64,50911.0,78.2709,78.289,78.2528,78.2799,50911.0
2023-07-27 15:20:00,86.64,86.64,86.61,86.62,54370.0,78.2799,78.2799,78.2528,78.2618,54370.0
2023-07-27 15:25:00,86.63,86.63,86.6,86.61,34454.0,78.2709,78.2709,78.2438,78.2528,34454.0
2023-07-27 15:30:00,86.61,86.64,86.6,86.63,55100.0,78.2528,78.2799,78.2438,78.2709,55100.0
2023-07-27 15:35:00,86.63,86.64,86.59,86.61,90800.0,78.2709,78.2799,78.2347,78.2528,90800.0
2023-07-27 15:40:00,86.61,86.61,86.56,86.56,126352.0,78.2528,78.2528,78.2076,78.2076,126352.0
2023-07-27 15:45:00,86.57,86.57,86.5,86.51,190765.0,78.2167,78.2167,78.1534,78.1625,190765.0
2023-07-27 15:50:00,86.52,86.55,86.48,86.48,190987.0,78.1715,78.1986,78.1354,78.1354,190987.0
2023-07-27 15:55:00,86.48,86.55,86.47,86.54,306558.0,78.1354,78.1986,78.1263,78.1896,306558.0
2023-07-28 09:30:00,87.08,87.1,86.99,87.07,136047.0,78.6775,78.6955,78.5961,78.6684,136047.0
2023-07-28 09:35:00,87.06,87.08,87.01,87.06,118273.0,78.6594,78.6775,78.6142,78.6594,118273.0
2023-07-28 09:40:00,87.06,87.16,87.04,87.11,205051.0,78.6594,78.7497,78.6413,78.7046,205051.0
2023-07-28 09:45:00,87.11,87.25,87.09,87.25,128640.0,78.7046,78.8311,78.6865,78.8311,128640.0
2023-07-28 09:50:00,87.25,87.26,87.12,87.24,65649.0,78.8311,78.8401,78.7136,78.822,65649.0
2023-07-28 09:55:00,87.25,87.26,87.19,87.21,18113.0,78.8311,78.8401,78.7768,78.7949,18113.0
2023-07-28 10:00:00,87.22,87.35,87.22,87.3,135952.0,78.804,78.9214,78.804,78.8762,135952.0
2023-07-28 10:05:00,87.32,87.38,87.3,87.38,33514.0,78.8943,78.9485,78.8762,78.9485,33514.0
2023-07-28 10:10:00,87.38,87.42,87.37,87.41,63442.0,78.9485,78.9847,78.9395,78.9756,63442.0
2023-07-28 10:15:00,87.41,87.42,87.36,87.39,101189.0,78.9756,78.9847,78.9304,78.9575,101189.0
2023-07-28 10:20:00,87.38,87.39,87.34,87.38,125397.0,78.9485,78.9575,78.9124,78.9485,125397.0
2023-07-28 10:25:00,87.38,87.38,87.32,87.35,61846.0,78.9485,78.9485,78.8943,78.9214,61846.0
2023-07-28 10:30:00,87.35,87.44,87.34,87.41,58577.0,78.9214,79.0027,78.9124,78.9756,58577.0
2023-07-28 10:35:00,87.42,87.45,87.41,87.44,31103.0,78.9847,79.0118,78.9756,79.0027,31103.0
2023-07-28 10:40:00,87.45,87.46,87.42,87.43,44750.0,79.0118,79.0208,78.9847,78.9937,44750.0
2023-07-28 10:45:00,87.41,87.41,87.37,87.38,60534.0,78.9756,78.9756,78.9395,78.9485,60534.0
2023-07-28 10:50:00,87.39,87.4,87.37,87.4,69759.0,78.9575,78.9666,78.9395,78.9666,69759.0
2023-07-28 10:55:00,87.39,87.41,87.37,87.39,115521.0,78.9575,78.9756,78.9395,78.9575,115521.0
2023-07-28 11:00:00,87.39,87.41,87.38,87.4,33630.0,78.9575,78.9756,78.9485,78.9666,33630.0
2023-07-28 11:05:00,87.39,87.45,87.39,87.45,88184.0,78.9575,79.0118,78.9575,79.0118,88184.0
2023-07-28 11:10:00,87.44,87.48,87.44,87.47,76242.0,79.0027,79.0389,79.0027,79.0298,76242.0
2023-07-28 11:15:00,87.47,87.49,87.46,87.48,22659.0,79.0298,79.0479,79.0208,79.0389,22659.0
2023-07-28 11:20:00,87.48,87.51,87.48,87.5,30254.0,79.0389,79.066,79.0389,79.0569,30254.0
2023-07-28 11:25:00,87.5,87.52,87.49,87.5,22349.0,79.0569,79.075,79.0479,79.0569,22349.0
2023-07-28 11:30:00,87.49,87.5,87.46,87.47,24178.0,79.0479,79.0569,79.0208,79.0298,24178.0
2023-07-28 11:35:00,87.47,87.48,87.44,87.48,31997.0,79.0298,79.0389,79.0027,79.0389,31997.0
2023-07-28 11:40:00,87.48,87.49,87.45,87.45,23986.0,79.0389,79.0479,79.0118,79.0118,23986.0
2023-07-28 11:45:00,87.46,87.48,87.44,87.48,21217.0,79.0208,79.0389,79.0027,79.0389,21217.0
2023-07-28 11:50:00,87.48,87.49,87.47,87.48,25761.0,79.0389,79.0479,79.0298,79.0389,25761.0
2023-07-28 11:55:00,87.48,87.5,87.46,87.47,27384.0,79.0389,79.0569,79.0208,79.0298,27384.0
2023-07-28 12:00:00,87.47,87.48,87.45,87.47,49848.0,79.0298,79.0389,79.0118,79.0298,49848.0
2023-07-28 12:05:00,87.47,87.47,87.46,87.46,22976.0,79.0298,79.0298,79.0208,79.0208,22976.0
2023-07-28 12:10:00,87.47,87.48,87.45,87.45,52933.0,79.0298,79.0389,79.0118,79.0118,52933.0
2023-07-28 12:15:00,87.46,87.47,87.44,87.45,40119.0,79.0208,79.0298,79.0027,79.0118,40119.0
2023-07-28 12:20:00,87.46,87.49,87.45,87.48,94102.0,79.0208,79.0479,79.0118,79.0389,94102.0
2023-07-28 12:25:00,87.49,87.5,87.48,87.5,40289.0,79.0479,79.0569,79.0389,79.0569,40289.0
2023-07-28 12:30:00,87.5,87.51,87.48,87.5,24257.0,79.0569,79.066,79.0389,79.0569,24257.0
2023-07-28 12:35:00,87.5,87.51,87.49,87.5,22800.0,79.0569,79.066,79.0479,79.0569,22800.0
2023-07-28 12:40:00,87.5,87.5,87.47,87.48,44524.0,79.0569,79.0569,79.0298,79.0389,44524.0
2023-07-28 12:45:00,87.48,87.49,87.45,87.45,112924.0,79.0389,79.0479,79.0118,79.0118,112924.0
2023-07-28 12:50:00,87.45,87.48,87.44,87.46,56301.0,79.0118,79.0389,79.0027,79.0208,56301.0
2023-07-28 12:55:00,87.47,87.47,87.45,87.45,28321.0,79.0298,79.0298,79.0118,79.0118,28321.0
2023-07-28 13:00:00,87.45,87.46,87.43,87.44,16910.0,79.0118,79.0208,78.9937,79.0027,16910.0
2023-07-28 13:05:00,87.44,87.44,87.42,87.42,11177.0,79.0027,79.0027,78.9847,78.9847,11177.0
2023-07-28 13:10:00,87.42,87.43,87.4,87.41,13095.0,78.9847,78.9937,78.9666,78.9756,13095.0
2023-07-28 13:15:00,87.4,87.41,87.39,87.39,19258.0,78.9666,78.9756,78.9575,78.9575,19258.0
2023-07-28 13:20:00,87.39,87.4,87.37,87.39,17014.0,78.9575,78.9666,78.9395,78.9575,17014.0
2023-07-28 13:25:00,87.39,87.4,87.38,87.4,20399.0,78.9575,78.9666,78.9485,78.9666,20399.0
2023-07-28 13:30:00,87.39,87.41,87.37,87.37,11257.0,78.9575,78.9756,78.9395,78.9395,11257.0
2023-07-28 13:35:00,87.37,87.39,87.36,87.36,78474.0,78.9395,78.9575,78.9304,78.9304,78474.0
2023-07-28 13:40:00,87.36,87.38,87.35,87.37,33521.0,78.9304,78.9485,78.9214,78.9395,33521.0
2023-07-28 13:45:00,87.37,87.37,87.36,87.37,12388.0,78.9395,78.9395,78.9304,78.9395,12388.0
2023-07-28 13:50:00,87.37,87.39,87.36,87.39,12337.0,78.9395,78.9575,78.9304,78.9575,12337.0
2023-07-28 13:55:00,87.4,87.42,87.39,87.42,9548.0,78.9666,78.9847,78.9575,78.9847,9548.0
2023-07-28 14:00:00,87.42,87.43,87.4,87.41,17432.0,78.9847,78.9937,78.9666,78.9756,17432.0
2023-07-28 14:05:00,87.41,87.43,87.4,87.43,15030.0,78.9756,78.9937,78.9666,78.9937,15030.0
2023-07-28 14:10:00,87.43,87.44,87.39,87.4,11424.0,78.9937,79.0027,78.9575,78.9666,11424.0
2023-07-28 14:15:00,87.41,87.43,87.4,87.42,12777.0,78.9756,78.9937,78.9666,78.9847,12777.0
2023-07-28 14:20:00,87.42,87.44,87.41,87.42,33629.0,78.9847,79.0027,78.9756,78.9847,33629.0
2023-07-28 14:25:00,87.42,87.43,87.42,87.42,7952.0,78.9847,78.9937,78.9847,78.9847,7952.0
2023-07-28 14:30:00,87.42,87.44,87.42,87.44,11888.0,78.9847,79.0027,78.9847,79.0027,11888.0
2023-07-28 14:35:00,87.43,87.45,87.43,87.45,14609.0,78.9937,79.0118,78.9937,79.0118,14609.0
2023-07-28 14:40:00,87.44,87.47,87.44,87.47,26546.0,79.0027,79.0298,79.0027,79.0298,26546.0
2023-07-28 14:45:00,87.48,87.48,87.45,87.47,22574.0,79.0389,79.0389,79.0118,79.0298,22574.0
2023-07-28 14:50:00,87.46,87.47,87.45,87.45,23703.0,79.0208,79.0298,79.0118,79.0118,23703.0
2023-07-28 14:55:00,87.46,87.46,87.41,87.43,37615.0,79.0208,79.0208,78.9756,78.9937,37615.0
2023-07-28 15:00:00,87.43,87.44,87.41,87.44,32559.0,78.9937,79.0027,78.9756,79.0027,32559.0
2023-07-28 15:05:00,87.43,87.47,87.42,87.45,15197.0,78.9937,79.0298,78.9847,79.0118,15197.0
2023-07-28 15:10:00,87.45,87.48,87.44,87.45,9099.0,79.0118,79.0389,79.0027,79.0118,9099.0
2023-07-28 15:15:00,87.45,87.46,87.44,87.45,8240.0,79.0118,79.0208,79.0027,79.0118,8240.0
2023-07-28 15:20:00,87.45,87.46,87.44,87.44,19964.0,79.0118,79.0208,79.0027,79.0027,19964.0
2023-07-28 15:25:00,87.44,87.48,87.44,87.48,38698.0,79.0027,79.0389,79.0027,79.0389,38698.0
2023-07-28 15:30:00,87.47,87.47,87.46,87.47,33030.0,79.0298,79.0298,79.0208,79.0298,33030.0
2023-07-28 15:35:00,87.47,87.47,87.46,87.47,22159.0,79.0298,79.0298,79.0208,79.0298,22159.0
2023-07-28 15:40:00,87.47,87.49,87.46,87.48,29781.0,79.0298,79.0479,79.0208,79.0389,29781.0
2023-07-28 15:45:00,87.48,87.51,87.48,87.5,108389.0,79.0389,79.066,79.0389,79.0569,108389.0
2023-07-28 15:50:00,87.5,87.54,87.48,87.53,110950.0,79.0569,79.0931,79.0389,79.084,110950.0
2023-07-28 15:55:00,87.54,87.57,87.51,87.54,301771.0,79.0931,79.1202,79.066,79.0931,301771.0
2023-07-31 09:30:00,87.56,87.69,87.56,87.64,49167.0,79.1111,79.2286,79.1111,79.1834,49167.0
2023-07-31 09:35:00,87.64,87.67,87.61,87.64,19004.0,79.1834,79.2105,79.1563,79.1834,19004.0
2023-07-31 09:40:00,87.63,87.68,87.6,87.66,239524.0,79.1744,79.2196,79.1473,79.2015,239524.0
2023-07-31 09:45:00,87.68,87.78,87.67,87.73,60039.0,79.2196,79.3099,79.2105,79.2647,60039.0
2023-07-31 09:50:00,87.73,87.73,87.68,87.7,28333.0,79.2647,79.2647,79.2196,79.2376,28333.0
2023-07-31 09:55:00,87.69,87.72,87.68,87.72,18740.0,79.2286,79.2557,79.2196,79.2557,18740.0
2023-07-31 10:00:00,87.72,87.73,87.69,87.72,40512.0,79.2557,79.2647,79.2286,79.2557,40512.0
2023-07-31 10:05:00,87.72,87.72,87.66,87.68,92756.0,79.2557,79.2557,79.2015,79.2196,92756.0
2023-07-31 10:10:00,87.68,87.68,87.64,87.64,62090.0,79.2196,79.2196,79.1834,79.1834,62090.0
2023-07-31 10:15:00,87.65,87.71,87.64,87.69,107376.0,79.1925,79.2467,79.1834,79.2286,107376.0
2023-07-31 10:20:00,87.69,87.73,87.68,87.71,36050.0,79.2286,79.2647,79.2196,79.2467,36050.0
2023-07-31 10:25:00,87.71,87.73,87.69,87.71,18899.0,79.2467,79.2647,79.2286,79.2467,18899.0
2023-07-31 10:30:00,87.7,87.72,87.69,87.7,6969.0,79.2376,79.2557,79.2286,79.2376,6969.0
2023-07-31 10:35:00,87.7,87.71,87.69,87.7,20509.0,79.2376,79.2467,79.2286,79.2376,20509.0
2023-07-31 10:40:00,87.7,87.73,87.69,87.7,19143.0,79.2376,79.2647,79.2286,79.2376,19143.0
2023-07-31 10:45:00,87.7,87.74,87.67,87.72,99914.0,79.2376,79.2738,79.2105,79.2557,99914.0
2023-07-31 10:50:00,87.73,87.75,87.72,87.73,7968.0,79.2647,79.2828,79.2557,79.2647,7968.0
2023-07-31 10:55:00,87.74,87.76,87.71,87.71,29714.0,79.2738,79.2918,79.2467,79.2467,29714.0
2023-07-31 11:00:00,87.71,87.72,87.69,87.7,19637.0,79.2467,79.2557,79.2286,79.2376,19637.0
2023-07-31 11:05:00,87.7,87.76,87.7,87.75,12355.0,79.2376,79.2918,79.2376,79.2828,12355.0
2023-07-31 11:10:00,87.75,87.78,87.74,87.78,13875.0,79.2828,79.3099,79.2738,79.3099,13875.0
2023-07-31 11:15:00,87.78,87.79,87.72,87.73,39396.0,79.3099,79.319,79.2557,79.2647,39396.0
2023-07-31 11:20:00,87.73,87.74,87.7,87.71,12434.0,79.2647,79.2738,79.2376,79.2467,12434.0
2023-07-31 11:25:00,87.71,87.72,87.7,87.71,14652.0,79.2467,79.2557,79.2376,79.2467,14652.0
2023-07-31 11:30:00,87.71,87.74,87.69,87.7,29222.0,79.2467,79.2738,79.2286,79.2376,29222.0
2023-07-31 11:35:00,87.7,87.72,87.7,87.7,37088.0,79.2376,79.2557,79.2376,79.2376,37088.0
2023-07-31 11:40:00,87.7,87.73,87.7,87.7,24115.0,79.2376,79.2647,79.2376,79.2376,24115.0
2023-07-31 11:45:00,87.7,87.72,87.7,87.72,43185.0,79.2376,79.2557,79.2376,79.2557,43185.0
2023-07-31 11:50:00,87.72,87.73,87.7,87.7,33113.0,79.2557,79.2647,79.2376,79.2376,33113.0
2023-07-31 11:55:00,87.7,87.75,87.7,87.73,18994.0,79.2376,79.2828,79.2376,79.2647,18994.0
2023-07-31 12:00:00,87.72,87.73,87.7,87.72,32508.0,79.2557,79.2647,79.2376,79.2557,32508.0
2023-07-31 12:05:00,87.72,87.72,87.7,87.7,12892.0,79.2557,79.2557,79.2376,79.2376,12892.0
2023-07-31 12:10:00,87.7,87.74,87.7,87.73,24191.0,79.2376,79.2738,79.2376,79.2647,24191.0
2023-07-31 12:15:00,87.73,87.74,87.72,87.73,144853.0,79.2647,79.2738,79.2557,79.2647,144853.0
2023-07-31 12:20:00,87.73,87.74,87.71,87.71,25654.0,79.2647,79.2738,79.2467,79.2467,25654.0
2023-07-31 12:25:00,87.71,87.72,87.7,87.72,30686.0,79.2467,79.2557,79.2376,79.2557,30686.0
2023-07-31 12:30:00,87.72,87.72,87.71,87.72,39675.0,79.2557,79.2557,79.2467,79.2557,39675.0
2023-07-31 12:35:00,87.71,87.72,87.71,87.72,24480.0,79.2467,79.2557,79.2467,79.2557,24480.0
2023-07-31 12:40:00,87.71,87.72,87.71,87.72,17937.0,79.2467,79.2557,79.2467,79.2557,17937.0
2023-07-31 12:45:00,87.72,87.74,87.71,87.74,115163.0,79.2557,79.2738,79.2467,79.2738,115163.0
2023-07-31 12:50:00,87.73,87.74,87.71,87.73,47530.0,79.2647,79.2738,79.2467,79.2647,47530.0
2023-07-31 12:55:00,87.72,87.74,87.72,87.73,12344.0,79.2557,79.2738,79.2557,79.2647,12344.0
2023-07-31 13:00:00,87.73,87.74,87.73,87.73,14221.0,79.2647,79.2738,79.2647,79.2647,14221.0
2023-07-31 13:05:00,87.73,87.77,87.73,87.77,17641.0,79.2647,79.3009,79.2647,79.3009,17641.0
2023-07-31 13:10:00,87.77,87.77,87.76,87.77,53920.0,79.3009,79.3009,79.2918,79.3009,53920.0
2023-07-31 13:15:00,87.77,87.77,87.76,87.77,46119.0,79.3009,79.3009,79.2918,79.3009,46119.0
2023-07-31 13:20:00,87.77,87.77,87.74,87.75,25979.0,79.3009,79.3009,79.2738,79.2828,25979.0
2023-07-31 13:25:00,87.75,87.75,87.72,87.73,17706.0,79.2828,79.2828,79.2557,79.2647,17706.0
2023-07-31 13:30:00,87.73,87.74,87.72,87.73,23609.0,79.2647,79.2738,79.2557,79.2647,23609.0
2023-07-31 13:35:00,87.74,87.74,87.72,87.73,24975.0,79.2738,79.2738,79.2557,79.2647,24975.0
2023-07-31 13:40:00,87.73,87.74,87.73,87.73,21533.0,79.2647,79.2738,79.2647,79.2647,21533.0
2023-07-31 13:45:00,87.73,87.74,87.73,87.73,35411.0,79.2647,79.2738,79.2647,79.2647,35411.0
2023-07-31 13:50:00,87.73,87.74,87.71,87.71,30290.0,79.2647,79.2738,79.2467,79.2467,30290.0
2023-07-31 13:55:00,87.71,87.72,87.7,87.71,22286.0,79.2467,79.2557,79.2376,79.2467,22286.0
2023-07-31 14:00:00,87.7,87.74,87.7,87.73,25802.0,79.2376,79.2738,79.2376,79.2647,25802.0
2023-07-31 14:05:00,87.72,87.72,87.68,87.69,43570.0,79.2557,79.2557,79.2196,79.2286,43570.0
2023-07-31 14:10:00,87.69,87.7,87.68,87.68,27168.0,79.2286,79.2376,79.2196,79.2196,27168.0
2023-07-31 14:15:00,87.68,87.69,87.66,87.67,15849.0,79.2196,79.2286,79.2015,79.2105,15849.0
2023-07-31 14:20:00,87.67,87.67,87.65,87.67,22104.0,79.2105,79.2105,79.1925,79.2105,22104.0
2023-07-31 14:25:00,87.67,87.68,87.65,87.65,23172.0,79.2105,79.2196,79.1925,79.1925,23172.0
2023-07-31 14:30:00,87.65,87.66,87.62,87.64,45726.0,79.1925,79.2015,79.1654,79.1834,45726.0
2023-07-31 14:35:00,87.63,87.63,87.6,87.6,24680.0,79.1744,79.1744,79.1473,79.1473,24680.0
2023-07-31 14:40:00,87.61,87.62,87.59,87.61,28143.0,79.1563,79.1654,79.1383,79.1563,28143.0
2023-07-31 14:45:00,87.61,87.61,87.58,87.61,115657.0,79.1563,79.1563,79.1292,79.1563,115657.0
2023-07-31 14:50:00,87.61,87.61,87.57,87.59,36086.0,79.1563,79.1563,79.1202,79.1383,36086.0
2023-07-31 14:55:00,87.59,87.59,87.57,87.58,54541.0,79.1383,79.1383,79.1202,79.1292,54541.0
2023-07-31 15:00:00,87.58,87.58,87.54,87.56,153697.0,79.1292,79.1292,79.0931,79.1111,153697.0
2023-07-31 15:05:00,87.55,87.56,87.54,87.55,99590.0,79.1021,79.1111,79.0931,79.1021,99590.0
2023-07-31 15:10:00,87.55,87.57,87.54,87.56,46132.0,79.1021,79.1202,79.0931,79.1111,46132.0
2023-07-31 15:15:00,87.56,87.57,87.52,87.53,77758.0,79.1111,79.1202,79.075,79.084,77758.0
2023-07-31 15:20:00,87.52,87.53,87.5,87.52,129297.0,79.075,79.084,79.0569,79.075,129297.0
2023-07-31 15:25:00,87.52,87.55,87.51,87.53,39163.0,79.075,79.1021,79.066,79.084,39163.0
2023-07-31 15:30:00,87.53,87.53,87.52,87.52,61184.0,79.084,79.084,79.075,79.075,61184.0
2023-07-31 15:35:00,87.52,87.52,87.51,87.52,47941.0,79.075,79.075,79.066,79.075,47941.0
2023-07-31 15:40:00,87.53,87.57,87.52,87.56,66740.0,79.084,79.1202,79.075,79.1111,66740.0
2023-07-31 15:45:00,87.55,87.56,87.51,87.53,56096.0,79.1021,79.1111,79.066,79.084,56096.0
2023-07-31 15:50:00,87.53,87.55,87.52,87.55,102507.0,79.084,79.1021,79.075,79.1021,102507.0
2023-07-31 15:55:00,87.55,87.69,87.53,87.69,137080.0,79.1021,79.2286,79.084,79.2286,137080.0
2023-08-01 09:30:00,86.88,86.89,86.76,86.77,265636.0,78.8123,78.8214,78.7034,78.7125,265636.0
2023-08-01 09:35:00,86.77,86.81,86.73,86.77,239837.0,78.7125,78.7488,78.6762,78.7125,239837.0
2023-08-01 09:40:00,86.78,86.84,86.74,86.75,161848.0,78.7216,78.776,78.6853,78.6944,161848.0
2023-08-01 09:45:00,86.76,86.81,86.74,86.77,92828.0,78.7034,78.7488,78.6853,78.7125,92828.0
2023-08-01 09:50:00,86.77,86.8,86.74,86.79,223211.0,78.7125,78.7397,78.6853,78.7306,223211.0
2023-08-01 09:55:00,86.79,86.82,86.74,86.79,152856.0,78.7306,78.7579,78.6853,78.7306,152856.0
2023-08-01 10:00:00,86.81,86.93,86.79,86.81,149499.0,78.7488,78.8576,78.7306,78.7488,149499.0
2023-08-01 10:05:00,86.81,86.81,86.7,86.72,235336.0,78.7488,78.7488,78.649,78.6671,235336.0
2023-08-01 10:10:00,86.72,86.74,86.64,86.64,48993.0,78.6671,78.6853,78.5946,78.5946,48993.0
2023-08-01 10:15:00,86.65,86.66,86.62,86.65,297279.0,78.6036,78.6127,78.5764,78.6036,297279.0
2023-08-01 10:20:00,86.66,86.7,86.64,86.65,43013.0,78.6127,78.649,78.5946,78.6036,43013.0
2023-08-01 10:25:00,86.65,86.66,86.61,86.64,367479.0,78.6036,78.6127,78.5674,78.5946,367479.0
2023-08-01 10:30:00,86.64,86.65,86.61,86.63,68605.0,78.5946,78.6036,78.5674,78.5855,68605.0
2023-08-01 10:35:00,86.62,86.65,86.61,86.65,254877.0,78.5764,78.6036,78.5674,78.6036,254877.0
2023-08-01 10:40:00,86.65,86.65,86.62,86.65,169997.0,78.6036,78.6036,78.5764,78.6036,169997.0
2023-08-01 10:45:00,86.65,86.68,86.63,86.67,110091.0,78.6036,78.6309,78.5855,78.6218,110091.0
2023-08-01 10:50:00,86.67,86.7,86.66,86.67,57310.0,78.6218,78.649,78.6127,78.6218,57310.0
2023-08-01 10:55:00,86.67,86.67,86.61,86.63,108935.0,78.6218,78.6218,78.5674,78.5855,108935.0
2023-08-01 11:00:00,86.62,86.62,86.55,86.56,61722.0,78.5764,78.5764,78.5129,78.522,61722.0
2023-08-01 11:05:00,86.56,86.58,86.55,86.58,49821.0,78.522,78.5401,78.5129,78.5401,49821.0
2023-08-01 11:10:00,86.58,86.58,86.53,86.54,31250.0,78.5401,78.5401,78.4948,78.5039,31250.0
2023-08-01 11:15:00,86.54,86.55,86.52,86.54,48037.0,78.5039,78.5129,78.4857,78.5039,48037.0
2023-08-01 11:20:00,86.53,86.55,86.52,86.54,35796.0,78.4948,78.5129,78.4857,78.5039,35796.0
2023-08-01 11:25:00,86.54,86.57,86.53,86.56,19439.0,78.5039,78.5311,78.4948,78.522,19439.0
2023-08-01 11:30:00,86.56,86.58,86.54,86.58,92785.0,78.522,78.5401,78.5039,78.5401,92785.0
2023-08-01 11:35:00,86.58,86.6,86.56,86.6,87094.0,78.5401,78.5583,78.522,78.5583,87094.0
2023-08-01 11:40:00,86.6,86.61,86.58,86.59,24713.0,78.5583,78.5674,78.5401,78.5492,24713.0
2023-08-01 11:45:00,86.59,86.59,86.54,86.55,89586.0,78.5492,78.5492,78.5039,78.5129,89586.0
2023-08-01 11:50:00,86.55,86.57,86.55,86.56,116504.0,78.5129,78.5311,78.5129,78.522,116504.0
2023-08-01 11:55:00,86.57,86.58,86.56,86.57,156785.0,78.5311,78.5401,78.522,78.5311,156785.0
2023-08-01 12:00:00,86.57,86.57,86.5,86.53,132660.0,78.5311,78.5311,78.4676,78.4948,132660.0
2023-08-01 12:05:00,86.53,86.56,86.53,86.55,103598.0,78.4948,78.522,78.4948,78.5129,103598.0
2023-08-01 12:10:00,86.55,86.55,86.53,86.55,42852.0,78.5129,78.5129,78.4948,78.5129,42852.0
2023-08-01 12:15:00,86.55,86.56,86.54,86.55,57830.0,78.5129,78.522,78.5039,78.5129,57830.0
2023-08-01 12:20:00,86.55,86.57,86.54,86.55,105271.0,78.5129,78.5311,78.5039,78.5129,105271.0
2023-08-01 12:25:00,86.55,86.56,86.54,86.55,115885.0,78.5129,78.522,78.5039,78.5129,115885.0
2023-08-01 12:30:00,86.55,86.57,86.53,86.54,166791.0,78.5129,78.5311,78.4948,78.5039,166791.0
2023-08-01 12:35:00,86.54,86.55,86.53,86.55,91887.0,78.5039,78.5129,78.4948,78.5129,91887.0
2023-08-01 12:40:00,86.55,86.55,86.51,86.54,96065.0,78.5129,78.5129,78.4766,78.5039,96065.0
2023-08-01 12:45:00,86.54,86.55,86.52,86.55,60429.0,78.5039,78.5129,78.4857,78.5129,60429.0
2023-08-01 12:50:00,86.55,86.61,86.54,86.61,88046.0,78.5129,78.5674,78.5039,78.5674,88046.0
2023-08-01 12:55:00,86.61,86.63,86.6,86.63,35130.0,78.5674,78.5855,78.5583,78.5855,35130.0
2023-08-01 13:00:00,86.63,86.67,86.62,86.65,44650.0,78.5855,78.6218,78.5764,78.6036,44650.0
2023-08-01 13:05:00,86.65,86.66,86.63,86.65,59702.0,78.6036,78.6127,78.5855,78.6036,59702.0
2023-08-01 13:10:00,86.65,86.66,86.64,86.65,50932.0,78.6036,78.6127,78.5946,78.6036,50932.0
2023-08-01 13:15:00,86.66,86.66,86.59,86.59,91828.0,78.6127,78.6127,78.5492,78.5492,91828.0
2023-08-01 13:20:00,86.59,86.62,86.58,86.59,75398.0,78.5492,78.5764,78.5401,78.5492,75398.0
2023-08-01 13:25:00,86.59,86.59,86.56,86.56,23747.0,78.5492,78.5492,78.522,78.522,23747.0
2023-08-01 13:30:00,86.56,86.58,86.55,86.56,101978.0,78.522,78.5401,78.5129,78.522,101978.0
2023-08-01 13:35:00,86.56,86.56,86.55,86.55,22027.0,78.522,78.522,78.5129,78.5129,22027.0
2023-08-01 13:40:00,86.55,86.56,86.54,86.56,23664.0,78.5129,78.522,78.5039,78.522,23664.0
2023-08-01 13:45:00,86.56,86.56,86.53,86.56,50797.0,78.522,78.522,78.4948,78.522,50797.0
2023-08-01 13:50:00,86.55,86.58,86.55,86.57,72211.0,78.5129,78.5401,78.5129,78.5311,72211.0
2023-08-01 13:55:00,86.57,86.58,86.56,86.56,20886.0,78.5311,78.5401,78.522,78.522,20886.0
2023-08-01 14:00:00,86.56,86.58,86.56,86.58,22308.0,78.522,78.5401,78.522,78.5401,22308.0
2023-08-01 14:05:00,86.58,86.58,86.54,86.56,24579.0,78.5401,78.5401,78.5039,78.522,24579.0
2023-08-01 14:10:00,86.56,86.58,86.56,86.58,17097.0,78.522,78.5401,78.522,78.5401,17097.0
2023-08-01 14:15:00,86.58,86.62,86.57,86.62,43316.0,78.5401,78.5764,78.5311,78.5764,43316.0
2023-08-01 14:20:00,86.62,86.66,86.59,86.6,367956.0,78.5764,78.6127,78.5492,78.5583,367956.0
2023-08-01 14:25:00,86.6,86.61,86.6,86.61,24523.0,78.5583,78.5674,78.5583,78.5674,24523.0
2023-08-01 14:30:00,86.61,86.61,86.57,86.58,94281.0,78.5674,78.5674,78.5311,78.5401,94281.0
2023-08-01 14:35:00,86.58,86.58,86.56,86.56,45983.0,78.5401,78.5401,78.522,78.522,45983.0
2023-08-01 14:40:00,86.56,86.57,86.55,86.56,29657.0,78.522,78.5311,78.5129,78.522,29657.0
2023-08-01 14:45:00,86.56,86.57,86.55,86.56,33994.0,78.522,78.5311,78.5129,78.522,33994.0
2023-08-01 14:50:00,86.56,86.57,86.55,86.55,35146.0,78.522,78.5311,78.5129,78.5129,35146.0
2023-08-01 14:55:00,86.55,86.56,86.55,86.56,20901.0,78.5129,78.522,78.5129,78.522,20901.0
2023-08-01 15:00:00,86.56,86.56,86.53,86.54,43979.0,78.522,78.522,78.4948,78.5039,43979.0
2023-08-01 15:05:00,86.54,86.55,86.53,86.54,37103.0,78.5039,78.5129,78.4948,78.5039,37103.0
2023-08-01 15:10:00,86.54,86.55,86.54,86.55,32458.0,78.5039,78.5129,78.5039,78.5129,32458.0
2023-08-01 15:15:00,86.55,86.55,86.54,86.55,29115.0,78.5129,78.5129,78.5039,78.5129,29115.0
2023-08-01 15:20:00,86.55,86.57,86.54,86.56,64709.0,78.5129,78.5311,78.5039,78.522,64709.0
2023-08-01 15:25:00,86.56,86.57,86.55,86.56,67493.0,78.522,78.5311,78.5129,78.522,67493.0
2023-08-01 15:30:00,86.56,86.56,86.55,86.56,33865.0,78.522,78.522,78.5129,78.522,33865.0
2023-08-01 15:35:00,86.56,86.56,86.55,86.56,50058.0,78.522,78.522,78.5129,78.522,50058.0
2023-08-01 15:40:00,86.56,86.56,86.55,86.55,51196.0,78.522,78.522,78.5129,78.5129,51196.0
2023-08-01 15:45:00,86.56,86.56,86.51,86.52,263947.0,78.522,78.522,78.4766,78.4857,263947.0
2023-08-01 15:50:00,86.51,86.52,86.49,86.5,293402.0,78.4766,78.4857,78.4585,78.4676,293402.0
2023-08-01 15:55:00,86.5,86.51,86.48,86.49,434509.0,78.4676,78.4766,78.4494,78.4585,434509.0
2023-08-02 09:30:00,86.15,86.29,85.86,86.04,469954.0,78.1501,78.2771,77.887,78.0503,469954.0
2023-08-02 09:35:00,86.05,86.05,85.9,85.92,241909.0,78.0594,78.0594,77.9233,77.9414,241909.0
2023-08-02 09:40:00,85.92,85.94,85.89,85.94,101341.0,77.9414,77.9596,77.9142,77.9596,101341.0
2023-08-02 09:45:00,85.94,85.97,85.91,85.92,130747.0,77.9596,77.9868,77.9324,77.9414,130747.0
2023-08-02 09:50:00,85.92,85.93,85.88,85.9,338335.0,77.9414,77.9505,77.9052,77.9233,338335.0
2023-08-02 09:55:00,85.9,85.92,85.89,85.89,20170.0,77.9233,77.9414,77.9142,77.9142,20170.0
2023-08-02 10:00:00,85.89,85.89,85.83,85.84,90172.0,77.9142,77.9142,77.8598,77.8689,90172.0
2023-08-02 10:05:00,85.84,85.84,85.77,85.78,222381.0,77.8689,77.8689,77.8054,77.8144,222381.0
2023-08-02 10:10:00,85.77,85.77,85.68,85.69,130283.0,77.8054,77.8054,77.7237,77.7328,130283.0
2023-08-02 10:15:00,85.68,85.69,85.64,85.65,249819.0,77.7237,77.7328,77.6874,77.6965,249819.0
2023-08-02 10:20:00,85.66,85.66,85.62,85.64,166396.0,77.7056,77.7056,77.6693,77.6874,166396.0
2023-08-02 10:25:00,85.63,85.68,85.63,85.66,128761.0,77.6784,77.7237,77.6784,77.7056,128761.0
2023-08-02 10:30:00,85.66,85.7,85.63,85.7,315412.0,77.7056,77.7419,77.6784,77.7419,315412.0
2023-08-02 10:35:00,85.7,85.72,85.62,85.63,170421.0,77.7419,77.76,77.6693,77.6784,170421.0
2023-08-02 10:40:00,85.64,85.66,85.62,85.63,49232.0,77.6874,77.7056,77.6693,77.6784,49232.0
2023-08-02 10:45:00,85.63,85.67,85.6,85.62,84320.0,77.6784,77.7147,77.6512,77.6693,84320.0
2023-08-02 10:50:00,85.62,85.63,85.55,85.58,470423.0,77.6693,77.6784,77.6058,77.633,470423.0
2023-08-02 10:55:00,85.58,85.59,85.54,85.56,73179.0,77.633,77.6421,77.5967,77.6149,73179.0
2023-08-02 11:00:00,85.56,85.57,85.52,85.56,145134.0,77.6149,77.6239,77.5786,77.6149,145134.0
2023-08-02 11:05:00,85.57,85.6,85.56,85.6,67670.0,77.6239,77.6512,77.6149,77.6512,67670.0
2023-08-02 11:10:00,85.6,85.61,85.58,85.59,55440.0,77.6512,77.6602,77.633,77.6421,55440.0
2023-08-02 11:15:00,85.59,85.6,85.57,85.59,42234.0,77.6421,77.6512,77.6239,77.6421,42234.0
2023-08-02 11:20:00,85.59,85.62,85.58,85.61,59556.0,77.6421,77.6693,77.633,77.6602,59556.0
2023-08-02 11:25:00,85.61,85.64,85.59,85.63,144531.0,77.6602,77.6874,77.6421,77.6784,144531.0
2023-08-02 11:30:00,85.63,85.67,85.6,85.67,715589.0,77.6784,77.7147,77.6512,77.7147,715589.0
2023-08-02 11:35:00,85.67,85.71,85.67,85.69,59087.0,77.7147,77.7509,77.7147,77.7328,59087.0
2023-08-02 11:40:00,85.69,85.74,85.68,85.71,157700.0,77.7328,77.7782,77.7237,77.7509,157700.0
2023-08-02 11:45:00,85.7,85.75,85.7,85.75,25574.0,77.7419,77.7872,77.7419,77.7872,25574.0
2023-08-02 11:50:00,85.75,85.82,85.74,85.8,332469.0,77.7872,77.8507,77.7782,77.8326,332469.0
2023-08-02 11:55:00,85.8,85.81,85.78,85.79,154434.0,77.8326,77.8417,77.8144,77.8235,154434.0
2023-08-02 12:00:00,85.78,85.78,85.74,85.78,65191.0,77.8144,77.8144,77.7782,77.8144,65191.0
2023-08-02 12:05:00,85.78,85.81,85.76,85.78,77730.0,77.8144,77.8417,77.7963,77.8144,77730.0
2023-08-02 12:10:00,85.78,85.78,85.74,85.77,22456.0,77.8144,77.8144,77.7782,77.8054,22456.0
2023-08-02 12:15:00,85.78,85.79,85.77,85.79,20508.0,77.8144,77.8235,77.8054,77.8235,20508.0
2023-08-02 12:20:00,85.79,85.8,85.76,85.77,40780.0,77.8235,77.8326,77.7963,77.8054,40780.0
2023-08-02 12:25:00,85.78,85.79,85.76,85.78,19024.0,77.8144,77.8235,77.7963,77.8144,19024.0
2023-08-02 12:30:00,85.79,85.8,85.76,85.8,38233.0,77.8235,77.8326,77.7963,77.8326,38233.0
2023-08-02 12:35:00,85.8,85.83,85.78,85.82,31175.0,77.8326,77.8598,77.8144,77.8507,31175.0
2023-08-02 12:40:00,85.83,85.85,85.82,85.85,35967.0,77.8598,77.8779,77.8507,77.8779,35967.0
2023-08-02 12:45:00,85.84,85.85,85.8,85.8,45563.0,77.8689,77.8779,77.8326,77.8326,45563.0
2023-08-02 12:50:00,85.8,85.84,85.79,85.84,20433.0,77.8326,77.8689,77.8235,77.8689,20433.0
2023-08-02 12:55:00,85.83,85.86,85.83,85.84,26078.0,77.8598,77.887,77.8598,77.8689,26078.0
2023-08-02 13:00:00,85.84,85.88,85.83,85.88,20450.0,77.8689,77.9052,77.8598,77.9052,20450.0
2023-08-02 13:05:00,85.88,85.93,85.88,85.9,39624.0,77.9052,77.9505,77.9052,77.9233,39624.0
2023-08-02 13:10:00,85.9,85.94,85.89,85.92,31349.0,77.9233,77.9596,77.9142,77.9414,31349.0
2023-08-02 13:15:00,85.91,85.92,85.89,85.9,70729.0,77.9324,77.9414,77.9142,77.9233,70729.0
2023-08-02 13:20:00,85.9,85.91,85.87,85.88,257128.0,77.9233,77.9324,77.8961,77.9052,257128.0
2023-08-02 13:25:00,85.88,85.93,85.88,85.93,82727.0,77.9052,77.9505,77.9052,77.9505,82727.0
2023-08-02 13:30:00,85.92,85.93,85.9,85.92,8019.0,77.9414,77.9505,77.9233,77.9414,8019.0
2023-08-02 13:35:00,85.92,85.95,85.91,85.95,90192.0,77.9414,77.9687,77.9324,77.9687,90192.0
2023-08-02 13:40:00,85.95,85.96,85.94,85.95,25266.0,77.9687,77.9777,77.9596,77.9687,25266.0
2023-08-02 13:45:00,85.95,85.97,85.95,85.95,26486.0,77.9687,77.9868,77.9687,77.9687,26486.0
2023-08-02 13:50:00,85.95,85.96,85.93,85.94,34063.0,77.9687,77.9777,77.9505,77.9596,34063.0
2023-08-02 13:55:00,85.94,85.95,85.91,85.92,25609.0,77.9596,77.9687,77.9324,77.9414,25609.0
2023-08-02 14:00:00,85.92,85.93,85.92,85.92,12075.0,77.9414,77.9505,77.9414,77.9414,12075.0
2023-08-02 14:05:00,85.92,85.93,85.9,85.91,47695.0,77.9414,77.9505,77.9233,77.9324,47695.0
2023-08-02 14:10:00,85.91,85.93,85.88,85.92,49059.0,77.9324,77.9505,77.9052,77.9414,49059.0
2023-08-02 14:15:00,85.94,85.94,85.91,85.92,28530.0,77.9596,77.9596,77.9324,77.9414,28530.0
2023-08-02 14:20:00,85.91,85.92,85.88,85.88,47044.0,77.9324,77.9414,77.9052,77.9052,47044.0
2023-08-02 14:25:00,85.89,85.89,85.85,85.87,129358.0,77.9142,77.9142,77.8779,77.8961,129358.0
2023-08-02 14:30:00,85.87,85.87,85.83,85.84,108465.0,77.8961,77.8961,77.8598,77.8689,108465.0
2023-08-02 14:35:00,85.84,85.85,85.82,85.84,87099.0,77.8689,77.8779,77.8507,77.8689,87099.0
2023-08-02 14:40:00,85.85,85.87,85.85,85.87,22945.0,77.8779,77.8961,77.8779,77.8961,22945.0
2023-08-02 14:45:00,85.88,85.9,85.87,85.89,5210.0,77.9052,77.9233,77.8961,77.9142,5210.0
2023-08-02 14:50:00,85.89,85.91,85.88,85.91,17377.0,77.9142,77.9324,77.9052,77.9324,17377.0
2023-08-02 14:55:00,85.91,85.91,85.88,85.9,14975.0,77.9324,77.9324,77.9052,77.9233,14975.0
2023-08-02 15:00:00,85.9,85.92,85.89,85.92,14889.0,77.9233,77.9414,77.9142,77.9414,14889.0
2023-08-02 15:05:00,85.92,85.92,85.89,85.91,22073.0,77.9414,77.9414,77.9142,77.9324,22073.0
2023-08-02 15:10:00,85.91,85.91,85.89,85.9,22853.0,77.9324,77.9324,77.9142,77.9233,22853.0
2023-08-02 15:15:00,85.91,85.91,85.88,85.89,20811.0,77.9324,77.9324,77.9052,77.9142,20811.0
2023-08-02 15:20:00,85.89,85.91,85.88,85.91,12652.0,77.9142,77.9324,77.9052,77.9324,12652.0
2023-08-02 15:25:00,85.91,85.91,85.88,85.88,58418.0,77.9324,77.9324,77.9052,77.9052,58418.0
2023-08-02 15:30:00,85.88,85.9,85.88,85.89,36711.0,77.9052,77.9233,77.9052,77.9142,36711.0
2023-08-02 15:35:00,85.89,85.91,85.88,85.91,25687.0,77.9142,77.9324,77.9052,77.9324,25687.0
2023-08-02 15:40:00,85.91,85.95,85.9,85.93,72155.0,77.9324,77.9687,77.9233,77.9505,72155.0
2023-08-02 15:45:00,85.92,85.95,85.92,85.93,126356.0,77.9414,77.9687,77.9414,77.9505,126356.0
2023-08-02 15:50:00,85.93,85.93,85.89,85.89,83585.0,77.9505,77.9505,77.9142,77.9142,83585.0
2023-08-02 15:55:00,85.89,85.9,85.84,85.84,355021.0,77.9142,77.9233,77.8689,77.8689,355021.0
2023-08-03 09:30:00,85.38,85.39,85.27,85.27,97874.0,77.4516,77.4607,77.3518,77.3518,97874.0
2023-08-03 09:35:00,85.25,85.27,85.2,85.23,113423.0,77.3337,77.3518,77.2883,77.3155,113423.0
2023-08-03 09:40:00,85.23,85.26,85.19,85.22,169362.0,77.3155,77.3427,77.2792,77.3064,169362.0
2023-08-03 09:45:00,85.22,85.27,85.21,85.27,169218.0,77.3064,77.3518,77.2974,77.3518,169218.0
2023-08-03 09:50:00,85.26,85.27,85.21,85.22,131544.0,77.3427,77.3518,77.2974,77.3064,131544.0
2023-08-03 09:55:00,85.23,85.28,85.19,85.26,65154.0,77.3155,77.3609,77.2792,77.3427,65154.0
2023-08-03 10:00:00,85.32,85.36,85.26,85.35,62052.0,77.3972,77.4334,77.3427,77.4244,62052.0
2023-08-03 10:05:00,85.36,85.43,85.35,85.37,282804.0,77.4334,77.4969,77.4244,77.4425,282804.0
2023-08-03 10:10:00,85.36,85.38,85.33,85.34,54923.0,77.4334,77.4516,77.4062,77.4153,54923.0
2023-08-03 10:15:00,85.36,85.36,85.28,85.31,174550.0,77.4334,77.4334,77.3609,77.3881,174550.0
2023-08-03 10:20:00,85.31,85.31,85.22,85.23,167760.0,77.3881,77.3881,77.3064,77.3155,167760.0
2023-08-03 10:25:00,85.24,85.25,85.2,85.2,117433.0,77.3246,77.3337,77.2883,77.2883,117433.0
2023-08-03 10:30:00,85.2,85.24,85.19,85.23,55808.0,77.2883,77.3246,77.2792,77.3155,55808.0
2023-08-03 10:35:00,85.23,85.25,85.2,85.23,46528.0,77.3155,77.3337,77.2883,77.3155,46528.0
2023-08-03 10:40:00,85.23,85.25,85.2,85.21,78393.0,77.3155,77.3337,77.2883,77.2974,78393.0
2023-08-03 10:45:00,85.21,85.22,85.16,85.17,116778.0,77.2974,77.3064,77.252,77.2611,116778.0
2023-08-03 10:50:00,85.16,85.16,85.1,85.11,57463.0,77.252,77.252,77.1976,77.2067,57463.0
2023-08-03 10:55:00,85.11,85.16,85.11,85.16,17170.0,77.2067,77.252,77.2067,77.252,17170.0
2023-08-03 11:00:00,85.17,85.19,85.14,85.19,97380.0,77.2611,77.2792,77.2339,77.2792,97380.0
2023-08-03 11:05:00,85.2,85.21,85.16,85.18,69284.0,77.2883,77.2974,77.252,77.2702,69284.0
2023-08-03 11:10:00,85.18,85.22,85.17,85.22,117868.0,77.2702,77.3064,77.2611,77.3064,117868.0
2023-08-03 11:15:00,85.22,85.29,85.21,85.26,58285.0,77.3064,77.3699,77.2974,77.3427,58285.0
2023-08-03 11:20:00,85.27,85.27,85.21,85.23,36536.0,77.3518,77.3518,77.2974,77.3155,36536.0
2023-08-03 11:25:00,85.23,85.25,85.2,85.2,37040.0,77.3155,77.3337,77.2883,77.2883,37040.0
2023-08-03 11:30:00,85.2,85.22,85.17,85.17,35048.0,77.2883,77.3064,77.2611,77.2611,35048.0
2023-08-03 11:35:00,85.17,85.19,85.14,85.16,29435.0,77.2611,77.2792,77.2339,77.252,29435.0
2023-08-03 11:40:00,85.16,85.18,85.13,85.15,21684.0,77.252,77.2702,77.2248,77.2429,21684.0
2023-08-03 11:45:00,85.14,85.15,85.1,85.12,20903.0,77.2339,77.2429,77.1976,77.2157,20903.0
2023-08-03 11:50:00,85.13,85.15,85.1,85.14,22202.0,77.2248,77.2429,77.1976,77.2339,22202.0
2023-08-03 11:55:00,85.13,85.14,85.1,85.11,70420.0,77.2248,77.2339,77.1976,77.2067,70420.0
2023-08-03 12:00:00,85.11,85.16,85.1,85.16,37369.0,77.2067,77.252,77.1976,77.252,37369.0
2023-08-03 12:05:00,85.15,85.17,85.13,85.16,14029.0,77.2429,77.2611,77.2248,77.252,14029.0
2023-08-03 12:10:00,85.16,85.18,85.15,85.16,42942.0,77.252,77.2702,77.2429,77.252,42942.0
2023-08-03 12:15:00,85.16,85.19,85.15,85.18,36649.0,77.252,77.2792,77.2429,77.2702,36649.0
2023-08-03 12:20:00,85.18,85.19,85.14,85.16,66863.0,77.2702,77.2792,77.2339,77.252,66863.0
2023-08-03 12:25:00,85.16,85.17,85.13,85.14,22926.0,77.252,77.2611,77.2248,77.2339,22926.0
2023-08-03 12:30:00,85.15,85.17,85.13,85.15,21362.0,77.2429,77.2611,77.2248,77.2429,21362.0
2023-08-03 12:35:00,85.15,85.17,85.14,85.16,69300.0,77.2429,77.2611,77.2339,77.252,69300.0
2023-08-03 12:40:00,85.16,85.18,85.15,85.17,29143.0,77.252,77.2702,77.2429,77.2611,29143.0
2023-08-03 12:45:00,85.17,85.25,85.16,85.23,47923.0,77.2611,77.3337,77.252,77.3155,47923.0
2023-08-03 12:50:00,85.22,85.25,85.22,85.25,47796.0,77.3064,77.3337,77.3064,77.3337,47796.0
2023-08-03 12:55:00,85.24,85.25,85.2,85.21,95851.0,77.3246,77.3337,77.2883,77.2974,95851.0
2023-08-03 13:00:00,85.2,85.23,85.18,85.18,74939.0,77.2883,77.3155,77.2702,77.2702,74939.0
2023-08-03 13:05:00,85.18,85.2,85.17,85.2,40012.0,77.2702,77.2883,77.2611,77.2883,40012.0
2023-08-03 13:10:00,85.2,85.21,85.18,85.19,15191.0,77.2883,77.2974,77.2702,77.2792,15191.0
2023-08-03 13:15:00,85.18,85.19,85.17,85.19,15321.0,77.2702,77.2792,77.2611,77.2792,15321.0
2023-08-03 13:20:00,85.19,85.19,85.17,85.17,49439.0,77.2792,77.2792,77.2611,77.2611,49439.0
2023-08-03 13:25:00,85.17,85.18,85.16,85.17,169946.0,77.2611,77.2702,77.252,77.2611,169946.0
2023-08-03 13:30:00,85.17,85.19,85.15,85.17,20999.0,77.2611,77.2792,77.2429,77.2611,20999.0
2023-08-03 13:35:00,85.17,85.18,85.15,85.17,61436.0,77.2611,77.2702,77.2429,77.2611,61436.0
2023-08-03 13:40:00,85.17,85.17,85.15,85.16,19492.0,77.2611,77.2611,77.2429,77.252,19492.0
2023-08-03 13:45:00,85.16,85.17,85.14,85.15,27908.0,77.252,77.2611,77.2339,77.2429,27908.0
2023-08-03 13:50:00,85.15,85.15,85.1,85.11,134317.0,77.2429,77.2429,77.1976,77.2067,134317.0
2023-08-03 13:55:00,85.11,85.14,85.09,85.12,62389.0,77.2067,77.2339,77.1885,77.2157,62389.0
2023-08-03 14:00:00,85.12,85.15,85.11,85.15,43269.0,77.2157,77.2429,77.2067,77.2429,43269.0
2023-08-03 14:05:00,85.15,85.16,85.12,85.13,43895.0,77.2429,77.252,77.2157,77.2248,43895.0
2023-08-03 14:10:00,85.13,85.16,85.12,85.15,14442.0,77.2248,77.252,77.2157,77.2429,14442.0
2023-08-03 14:15:00,85.15,85.17,85.14,85.16,55824.0,77.2429,77.2611,77.2339,77.252,55824.0
2023-08-03 14:20:00,85.17,85.21,85.17,85.2,14849.0,77.2611,77.2974,77.2611,77.2883,14849.0
2023-08-03 14:25:00,85.2,85.22,85.17,85.17,29340.0,77.2883,77.3064,77.2611,77.2611,29340.0
2023-08-03 14:30:00,85.17,85.19,85.17,85.17,49805.0,77.2611,77.2792,77.2611,77.2611,49805.0
2023-08-03 14:35:00,85.17,85.18,85.16,85.17,21619.0,77.2611,77.2702,77.252,77.2611,21619.0
2023-08-03 14:40:00,85.18,85.18,85.16,85.17,21307.0,77.2702,77.2702,77.252,77.2611,21307.0
2023-08-03 14:45:00,85.17,85.18,85.16,85.18,25346.0,77.2611,77.2702,77.252,77.2702,25346.0
2023-08-03 14:50:00,85.18,85.2,85.16,85.17,44189.0,77.2702,77.2883,77.252,77.2611,44189.0
2023-08-03 14:55:00,85.17,85.18,85.15,85.17,52911.0,77.2611,77.2702,77.2429,77.2611,52911.0
2023-08-03 15:00:00,85.17,85.19,85.16,85.17,37244.0,77.2611,77.2792,77.252,77.2611,37244.0
2023-08-03 15:05:00,85.17,85.18,85.15,85.16,32825.0,77.2611,77.2702,77.2429,77.252,32825.0
2023-08-03 15:10:00,85.15,85.15,85.12,85.14,61148.0,77.2429,77.2429,77.2157,77.2339,61148.0
2023-08-03 15:15:00,85.14,85.14,85.11,85.14,31153.0,77.2339,77.2339,77.2067,77.2339,31153.0
2023-08-03 15:20:00,85.15,85.15,85.13,85.13,51414.0,77.2429,77.2429,77.2248,77.2248,51414.0
2023-08-03 15:25:00,85.14,85.16,85.13,85.14,43467.0,77.2339,77.252,77.2248,77.2339,43467.0
2023-08-03 15:30:00,85.14,85.15,85.13,85.15,36631.0,77.2339,77.2429,77.2248,77.2429,36631.0
2023-08-03 15:35:00,85.14,85.17,85.14,85.16,59217.0,77.2339,77.2611,77.2339,77.252,59217.0
2023-08-03 15:40:00,85.16,85.16,85.09,85.09,250518.0,77.252,77.252,77.1885,77.1885,250518.0
2023-08-03 15:45:00,85.09,85.12,85.09,85.12,124781.0,77.1885,77.2157,77.1885,77.2157,124781.0
2023-08-03 15:50:00,85.12,85.2,85.12,85.17,237657.0,77.2157,77.2883,77.2157,77.2611,237657.0
2023-08-03 15:55:00,85.16,85.16,85.11,85.13,357991.0,77.252,77.252,77.2067,77.2248,357991.0
2023-08-04 09:30:00,85.7,85.95,85.7,85.95,70735.0,77.7419,77.9687,77.7419,77.9687,70735.0
2023-08-04 09:35:00,85.94,85.97,85.89,85.97,73794.0,77.9596,77.9868,77.9142,77.9868,73794.0
2023-08-04 09:40:00,85.97,85.99,85.9,85.92,77408.0,77.9868,78.0049,77.9233,77.9414,77408.0
2023-08-04 09:45:00,85.92,85.96,85.9,85.93,99502.0,77.9414,77.9777,77.9233,77.9505,99502.0
2023-08-04 09:50:00,85.95,86.02,85.85,85.86,100324.0,77.9687,78.0322,77.8779,77.887,100324.0
2023-08-04 09:55:00,85.86,85.86,85.79,85.84,80713.0,77.887,77.887,77.8235,77.8689,80713.0
2023-08-04 10:00:00,85.84,85.86,85.81,85.85,108174.0,77.8689,77.887,77.8417,77.8779,108174.0
2023-08-04 10:05:00,85.85,85.88,85.8,85.86,33002.0,77.8779,77.9052,77.8326,77.887,33002.0
2023-08-04 10:10:00,85.87,85.96,85.85,85.94,45854.0,77.8961,77.9777,77.8779,77.9596,45854.0
2023-08-04 10:15:00,85.94,86.01,85.93,86.0,87091.0,77.9596,78.0231,77.9505,78.014,87091.0
2023-08-04 10:20:00,86.0,86.02,85.96,85.98,113278.0,78.014,78.0322,77.9777,77.9959,113278.0
2023-08-04 10:25:00,85.99,86.0,85.94,86.0,84238.0,78.0049,78.014,77.9596,78.014,84238.0
2023-08-04 10:30:00,86.01,86.13,86.0,86.13,181893.0,78.0231,78.1319,78.014,78.1319,181893.0
2023-08-04 10:35:00,86.13,86.13,86.09,86.1,165301.0,78.1319,78.1319,78.0956,78.1047,165301.0
2023-08-04 10:40:00,86.1,86.14,86.09,86.14,122422.0,78.1047,78.141,78.0956,78.141,122422.0
2023-08-04 10:45:00,86.15,86.16,86.06,86.07,192704.0,78.1501,78.1591,78.0684,78.0775,192704.0
2023-08-04 10:50:00,86.07,86.12,86.02,86.03,189107.0,78.0775,78.1229,78.0322,78.0412,189107.0
2023-08-04 10:55:00,86.03,86.08,86.01,86.06,116072.0,78.0412,78.0866,78.0231,78.0684,116072.0
2023-08-04 11:00:00,86.06,86.07,86.02,86.03,82136.0,78.0684,78.0775,78.0322,78.0412,82136.0
2023-08-04 11:05:00,86.03,86.11,86.02,86.1,137428.0,78.0412,78.1138,78.0322,78.1047,137428.0
2023-08-04 11:10:00,86.11,86.14,86.1,86.13,107942.0,78.1138,78.141,78.1047,78.1319,107942.0
2023-08-04 11:15:00,86.13,86.14,86.09,86.11,304961.0,78.1319,78.141,78.0956,78.1138,304961.0
2023-08-04 11:20:00,86.11,86.17,86.1,86.15,35745.0,78.1138,78.1682,78.1047,78.1501,35745.0
2023-08-04 11:25:00,86.15,86.19,86.14,86.15,83120.0,78.1501,78.1864,78.141,78.1501,83120.0
2023-08-04 11:30:00,86.15,86.18,86.13,86.16,191235.0,78.1501,78.1773,78.1319,78.1591,191235.0
2023-08-04 11:35:00,86.16,86.23,86.16,86.22,75910.0,78.1591,78.2226,78.1591,78.2136,75910.0
2023-08-04 11:40:00,86.21,86.29,86.21,86.29,30287.0,78.2045,78.2771,78.2045,78.2771,30287.0
2023-08-04 11:45:00,86.29,86.32,86.24,86.24,128379.0,78.2771,78.3043,78.2317,78.2317,128379.0
2023-08-04 11:50:00,86.24,86.28,86.23,86.27,43133.0,78.2317,78.268,78.2226,78.2589,43133.0
2023-08-04 11:55:00,86.27,86.27,86.23,86.25,48737.0,78.2589,78.2589,78.2226,78.2408,48737.0
2023-08-04 12:00:00,86.25,86.29,86.24,86.29,25848.0,78.2408,78.2771,78.2317,78.2771,25848.0
2023-08-04 12:05:00,86.29,86.31,86.24,86.25,55242.0,78.2771,78.2952,78.2317,78.2408,55242.0
2023-08-04 12:10:00,86.23,86.24,86.21,86.24,13867.0,78.2226,78.2317,78.2045,78.2317,13867.0
2023-08-04 12:15:00,86.24,86.25,86.2,86.22,175520.0,78.2317,78.2408,78.1954,78.2136,175520.0
2023-08-04 12:20:00,86.23,86.26,86.22,86.25,49567.0,78.2226,78.2499,78.2136,78.2408,49567.0
2023-08-04 12:25:00,86.26,86.33,86.25,86.33,39995.0,78.2499,78.3134,78.2408,78.3134,39995.0
2023-08-04 12:30:00,86.33,86.33,86.3,86.32,14775.0,78.3134,78.3134,78.2861,78.3043,14775.0
2023-08-04 12:35:00,86.33,86.35,86.32,86.34,22836.0,78.3134,78.3315,78.3043,78.3224,22836.0
2023-08-04 12:40:00,86.34,86.36,86.32,86.36,20870.0,78.3224,78.3406,78.3043,78.3406,20870.0
2023-08-04 12:45:00,86.36,86.37,86.35,86.37,27479.0,78.3406,78.3496,78.3315,78.3496,27479.0
2023-08-04 12:50:00,86.36,86.38,86.35,86.36,23808.0,78.3406,78.3587,78.3315,78.3406,23808.0
2023-08-04 12:55:00,86.37,86.4,86.36,86.39,44706.0,78.3496,78.3769,78.3406,78.3678,44706.0
2023-08-04 13:00:00,86.39,86.4,86.37,86.38,88834.0,78.3678,78.3769,78.3496,78.3587,88834.0
2023-08-04 13:05:00,86.39,86.39,86.36,86.39,66409.0,78.3678,78.3678,78.3406,78.3678,66409.0
2023-08-04 13:10:00,86.39,86.39,86.34,86.36,44975.0,78.3678,78.3678,78.3224,78.3406,44975.0
2023-08-04 13:15:00,86.35,86.37,86.34,86.35,39506.0,78.3315,78.3496,78.3224,78.3315,39506.0
2023-08-04 13:20:00,86.34,86.36,86.33,86.33,78934.0,78.3224,78.3406,78.3134,78.3134,78934.0
2023-08-04 13:25:00,86.33,86.34,86.28,86.29,38524.0,78.3134,78.3224,78.268,78.2771,38524.0
2023-08-04 13:30:00,86.28,86.3,86.27,86.3,98439.0,78.268,78.2861,78.2589,78.2861,98439.0
2023-08-04 13:35:00,86.3,86.3,86.27,86.28,18271.0,78.2861,78.2861,78.2589,78.268,18271.0
2023-08-04 13:40:00,86.28,86.31,86.27,86.31,71587.0,78.268,78.2952,78.2589,78.2952,71587.0
2023-08-04 13:45:00,86.31,86.32,86.3,86.31,9575.0,78.2952,78.3043,78.2861,78.2952,9575.0
2023-08-04 13:50:00,86.31,86.34,86.3,86.34,18238.0,78.2952,78.3224,78.2861,78.3224,18238.0
2023-08-04 13:55:00,86.34,86.34,86.3,86.32,25159.0,78.3224,78.3224,78.2861,78.3043,25159.0
2023-08-04 14:00:00,86.31,86.31,86.27,86.27,40909.0,78.2952,78.2952,78.2589,78.2589,40909.0
2023-08-04 14:05:00,86.26,86.28,86.22,86.23,103058.0,78.2499,78.268,78.2136,78.2226,103058.0
2023-08-04 14:10:00,86.23,86.26,86.23,86.26,18245.0,78.2226,78.2499,78.2226,78.2499,18245.0
2023-08-04 14:15:00,86.26,86.26,86.22,86.24,13468.0,78.2499,78.2499,78.2136,78.2317,13468.0
2023-08-04 14:20:00,86.24,86.25,86.18,86.19,16197.0,78.2317,78.2408,78.1773,78.1864,16197.0
2023-08-04 14:25:00,86.18,86.21,86.16,86.2,34161.0,78.1773,78.2045,78.1591,78.1954,34161.0
2023-08-04 14:30:00,86.2,86.22,86.16,86.16,76520.0,78.1954,78.2136,78.1591,78.1591,76520.0
2023-08-04 14:35:00,86.17,86.17,86.13,86.14,20982.0,78.1682,78.1682,78.1319,78.141,20982.0
2023-08-04 14:40:00,86.15,86.16,86.13,86.15,32340.0,78.1501,78.1591,78.1319,78.1501,32340.0
2023-08-04 14:45:00,86.14,86.17,86.14,86.15,43183.0,78.141,78.1682,78.141,78.1501,43183.0
2023-08-04 14:50:00,86.15,86.23,86.14,86.2,50735.0,78.1501,78.2226,78.141,78.1954,50735.0
2023-08-04 14:55:00,86.2,86.21,86.16,86.17,68050.0,78.1954,78.2045,78.1591,78.1682,68050.0
2023-08-04 15:00:00,86.17,86.23,86.17,86.19,8549.0,78.1682,78.2226,78.1682,78.1864,8549.0
2023-08-04 15:05:00,86.19,86.2,86.15,86.16,41743.0,78.1864,78.1954,78.1501,78.1591,41743.0
2023-08-04 15:10:00,86.17,86.21,86.15,86.2,66247.0,78.1682,78.2045,78.1501,78.1954,66247.0
2023-08-04 15:15:00,86.21,86.27,86.21,86.27,65673.0,78.2045,78.2589,78.2045,78.2589,65673.0
2023-08-04 15:20:00,86.26,86.28,86.25,86.27,102330.0,78.2499,78.268,78.2408,78.2589,102330.0
2023-08-04 15:25:00,86.27,86.29,86.26,86.28,50913.0,78.2589,78.2771,78.2499,78.268,50913.0
2023-08-04 15:30:00,86.28,86.29,86.25,86.26,49680.0,78.268,78.2771,78.2408,78.2499,49680.0
2023-08-04 15:35:00,86.26,86.28,86.24,86.26,123737.0,78.2499,78.268,78.2317,78.2499,123737.0
2023-08-04 15:40:00,86.25,86.28,86.24,86.27,18178.0,78.2408,78.268,78.2317,78.2589,18178.0
2023-08-04 15:45:00,86.27,86.27,86.24,86.27,111328.0,78.2589,78.2589,78.2317,78.2589,111328.0
2023-08-04 15:50:00,86.27,86.27,86.25,86.27,82075.0,78.2589,78.2589,78.2408,78.2589,82075.0
2023-08-04 15:55:00,86.27,86.27,86.22,86.23,223212.0,78.2589,78.2589,78.2136,78.2226,223212.0
2023-08-07 09:30:00,86.11,86.21,86.1,86.14,60003.0,78.1138,78.2045,78.1047,78.141,60003.0
2023-08-07 09:35:00,86.14,86.18,86.12,86.13,16255.0,78.141,78.1773,78.1229,78.1319,16255.0
2023-08-07 09:40:00,86.12,86.18,86.08,86.09,105422.0,78.1229,78.1773,78.0866,78.0956,105422.0
2023-08-07 09:45:00,86.09,86.14,86.08,86.09,36156.0,78.0956,78.141,78.0866,78.0956,36156.0
2023-08-07 09:50:00,86.09,86.12,86.06,86.09,62830.0,78.0956,78.1229,78.0684,78.0956,62830.0
2023-08-07 09:55:00,86.08,86.08,86.01,86.02,7783.0,78.0866,78.0866,78.0231,78.0322,7783.0
2023-08-07 10:00:00,86.01,86.02,85.97,86.0,35679.0,78.0231,78.0322,77.9868,78.014,35679.0
2023-08-07 10:05:00,86.0,86.05,85.99,86.04,11525.0,78.014,78.0594,78.0049,78.0503,11525.0
2023-08-07 10:10:00,86.05,86.06,85.99,86.03,53382.0,78.0594,78.0684,78.0049,78.0412,53382.0
2023-08-07 10:15:00,86.03,86.1,86.02,86.09,17336.0,78.0412,78.1047,78.0322,78.0956,17336.0
2023-08-07 10:20:00,86.09,86.13,86.07,86.13,13838.0,78.0956,78.1319,78.0775,78.1319,13838.0
2023-08-07 10:25:00,86.13,86.14,86.1,86.12,19417.0,78.1319,78.141,78.1047,78.1229,19417.0
2023-08-07 10:30:00,86.12,86.14,86.11,86.12,81958.0,78.1229,78.141,78.1138,78.1229,81958.0
2023-08-07 10:35:00,86.12,86.14,86.07,86.1,36663.0,78.1229,78.141,78.0775,78.1047,36663.0
2023-08-07 10:40:00,86.09,86.11,86.04,86.05,19475.0,78.0956,78.1138,78.0503,78.0594,19475.0
2023-08-07 10:45:00,86.05,86.07,86.03,86.06,11043.0,78.0594,78.0775,78.0412,78.0684,11043.0
2023-08-07 10:50:00,86.06,86.06,85.95,85.96,12959.0,78.0684,78.0684,77.9687,77.9777,12959.0
2023-08-07 10:55:00,85.97,85.98,85.92,85.92,30787.0,77.9868,77.9959,77.9414,77.9414,30787.0
2023-08-07 11:00:00,85.92,85.98,85.91,85.97,20284.0,77.9414,77.9959,77.9324,77.9868,20284.0
2023-08-07 11:05:00,85.98,86.0,85.97,85.98,45613.0,77.9959,78.014,77.9868,77.9959,45613.0
2023-08-07 11:10:00,85.98,86.04,85.98,86.02,23386.0,77.9959,78.0503,77.9959,78.0322,23386.0
2023-08-07 11:15:00,86.03,86.04,85.99,86.0,7280.0,78.0412,78.0503,78.0049,78.014,7280.0
2023-08-07 11:20:00,86.0,86.04,86.0,86.04,13137.0,78.014,78.0503,78.014,78.0503,13137.0
2023-08-07 11:25:00,86.03,86.06,86.02,86.03,48386.0,78.0412,78.0684,78.0322,78.0412,48386.0
2023-08-07 11:30:00,86.03,86.05,86.02,86.02,16894.0,78.0412,78.0594,78.0322,78.0322,16894.0
2023-08-07 11:35:00,86.03,86.04,86.0,86.0,14007.0,78.0412,78.0503,78.014,78.014,14007.0
2023-08-07 11:40:00,85.99,86.02,85.98,86.01,13155.0,78.0049,78.0322,77.9959,78.0231,13155.0
2023-08-07 11:45:00,86.01,86.01,85.98,86.0,24771.0,78.0231,78.0231,77.9959,78.014,24771.0
2023-08-07 11:50:00,86.0,86.01,85.95,85.95,63215.0,78.014,78.0231,77.9687,77.9687,63215.0
2023-08-07 11:55:00,85.95,85.97,85.93,85.95,81965.0,77.9687,77.9868,77.9505,77.9687,81965.0
2023-08-07 12:00:00,85.96,85.97,85.93,85.95,23561.0,77.9777,77.9868,77.9505,77.9687,23561.0
2023-08-07 12:05:00,85.94,85.98,85.94,85.98,6980.0,77.9596,77.9959,77.9596,77.9959,6980.0
2023-08-07 12:10:00,85.97,85.98,85.95,85.98,40547.0,77.9868,77.9959,77.9687,77.9959,40547.0
2023-08-07 12:15:00,85.98,85.98,85.94,85.96,47005.0,77.9959,77.9959,77.9596,77.9777,47005.0
2023-08-07 12:20:00,85.96,85.96,85.92,85.95,28647.0,77.9777,77.9777,77.9414,77.9687,28647.0
2023-08-07 12:25:00,85.96,85.99,85.95,85.99,10617.0,77.9777,78.0049,77.9687,78.0049,10617.0
2023-08-07 12:30:00,85.99,85.99,85.94,85.96,24162.0,78.0049,78.0049,77.9596,77.9777,24162.0
2023-08-07 12:35:00,85.97,85.98,85.95,85.96,9424.0,77.9868,77.9959,77.9687,77.9777,9424.0
2023-08-07 12:40:00,85.95,85.96,85.94,85.95,13930.0,77.9687,77.9777,77.9596,77.9687,13930.0
2023-08-07 12:45:00,85.96,85.97,85.94,85.97,18761.0,77.9777,77.9868,77.9596,77.9868,18761.0
2023-08-07 12:50:00,85.96,86.01,85.96,86.01,8193.0,77.9777,78.0231,77.9777,78.0231,8193.0
2023-08-07 12:55:00,86.01,86.01,85.98,86.0,17990.0,78.0231,78.0231,77.9959,78.014,17990.0
2023-08-07 13:00:00,86.01,86.03,85.99,86.03,28596.0,78.0231,78.0412,78.0049,78.0412,28596.0
2023-08-07 13:05:00,86.04,86.04,86.01,86.04,25383.0,78.0503,78.0503,78.0231,78.0503,25383.0
2023-08-07 13:10:00,86.04,86.05,86.03,86.04,30204.0,78.0503,78.0594,78.0412,78.0503,30204.0
2023-08-07 13:15:00,86.04,86.04,86.02,86.04,10393.0,78.0503,78.0503,78.0322,78.0503,10393.0
2023-08-07 13:20:00,86.04,86.05,86.0,86.01,14885.0,78.0503,78.0594,78.014,78.0231,14885.0
2023-08-07 13:25:00,86.0,86.02,85.98,85.99,20431.0,78.014,78.0322,77.9959,78.0049,20431.0
2023-08-07 13:30:00,85.99,86.01,85.98,86.0,22911.0,78.0049,78.0231,77.9959,78.014,22911.0
2023-08-07 13:35:00,86.0,86.03,86.0,86.03,10864.0,78.014,78.0412,78.014,78.0412,10864.0
2023-08-07 13:40:00,86.04,86.05,86.01,86.02,8083.0,78.0503,78.0594,78.0231,78.0322,8083.0
2023-08-07 13:45:00,86.02,86.06,86.01,86.06,17461.0,78.0322,78.0684,78.0231,78.0684,17461.0
2023-08-07 13:50:00,86.06,86.06,86.03,86.04,10067.0,78.0684,78.0684,78.0412,78.0503,10067.0
2023-08-07 13:55:00,86.03,86.06,86.03,86.06,22781.0,78.0412,78.0684,78.0412,78.0684,22781.0
2023-08-07 14:00:00,86.06,86.1,86.05,86.09,14496.0,78.0684,78.1047,78.0594,78.0956,14496.0
2023-08-07 14:05:00,86.09,86.1,86.08,86.1,22797.0,78.0956,78.1047,78.0866,78.1047,22797.0
2023-08-07 14:10:00,86.09,86.11,86.09,86.09,17667.0,78.0956,78.1138,78.0956,78.0956,17667.0
2023-08-07 14:15:00,86.09,86.12,86.07,86.08,35775.0,78.0956,78.1229,78.0775,78.0866,35775.0
2023-08-07 14:20:00,86.08,86.08,86.06,86.06,16910.0,78.0866,78.0866,78.0684,78.0684,16910.0
2023-08-07 14:25:00,86.06,86.09,86.05,86.07,15072.0,78.0684,78.0956,78.0594,78.0775,15072.0
2023-08-07 14:30:00,86.07,86.09,86.06,86.09,15192.0,78.0775,78.0956,78.0684,78.0956,15192.0
2023-08-07 14:35:00,86.08,86.09,86.05,86.06,43353.0,78.0866,78.0956,78.0594,78.0684,43353.0
2023-08-07 14:40:00,86.06,86.07,86.05,86.06,11766.0,78.0684,78.0775,78.0594,78.0684,11766.0
2023-08-07 14:45:00,86.06,86.07,86.04,86.06,28987.0,78.0684,78.0775,78.0503,78.0684,28987.0
2023-08-07 14:50:00,86.06,86.07,86.05,86.06,4903.0,78.0684,78.0775,78.0594,78.0684,4903.0
2023-08-07 14:55:00,86.06,86.07,86.05,86.06,20613.0,78.0684,78.0775,78.0594,78.0684,20613.0
2023-08-07 15:00:00,86.05,86.06,86.03,86.05,20133.0,78.0594,78.0684,78.0412,78.0594,20133.0
2023-08-07 15:05:00,86.05,86.06,86.02,86.03,21691.0,78.0594,78.0684,78.0322,78.0412,21691.0
2023-08-07 15:10:00,86.03,86.03,86.0,86.01,40594.0,78.0412,78.0412,78.014,78.0231,40594.0
2023-08-07 15:15:00,86.01,86.02,85.99,86.01,63993.0,78.0231,78.0322,78.0049,78.0231,63993.0
2023-08-07 15:20:00,86.01,86.02,85.99,85.99,23765.0,78.0231,78.0322,78.0049,78.0049,23765.0
2023-08-07 15:25:00,86.0,86.01,85.99,86.0,20447.0,78.014,78.0231,78.0049,78.014,20447.0
2023-08-07 15:30:00,86.01,86.01,85.98,85.98,37302.0,78.0231,78.0231,77.9959,77.9959,37302.0
2023-08-07 15:35:00,85.99,86.0,85.98,85.99,16833.0,78.0049,78.014,77.9959,78.0049,16833.0
2023-08-07 15:40:00,85.99,85.99,85.97,85.98,32721.0,78.0049,78.0049,77.9868,77.9959,32721.0
2023-08-07 15:45:00,85.98,86.0,85.95,86.0,40129.0,77.9959,78.014,77.9687,78.014,40129.0
2023-08-07 15:50:00,86.0,86.01,85.97,85.99,64756.0,78.014,78.0231,77.9868,78.0049,64756.0
2023-08-07 15:55:00,85.98,85.99,85.94,85.98,221828.0,77.9959,78.0049,77.9596,77.9959,221828.0
2023-08-08 09:30:00,86.21,86.22,86.09,86.18,63961.0,78.2045,78.2136,78.0956,78.1773,63961.0
2023-08-08 09:35:00,86.18,86.22,86.16,86.2,93940.0,78.1773,78.2136,78.1591,78.1954,93940.0
2023-08-08 09:40:00,86.19,86.21,86.17,86.19,50712.0,78.1864,78.2045,78.1682,78.1864,50712.0
2023-08-08 09:45:00,86.19,86.23,86.18,86.22,89185.0,78.1864,78.2226,78.1773,78.2136,89185.0
2023-08-08 09:50:00,86.22,86.25,86.2,86.21,73040.0,78.2136,78.2408,78.1954,78.2045,73040.0
2023-08-08 09:55:00,86.2,86.21,86.17,86.17,77550.0,78.1954,78.2045,78.1682,78.1682,77550.0
2023-08-08 10:00:00,86.18,86.22,86.17,86.21,56956.0,78.1773,78.2136,78.1682,78.2045,56956.0
2023-08-08 10:05:00,86.22,86.22,86.17,86.17,85461.0,78.2136,78.2136,78.1682,78.1682,85461.0
2023-08-08 10:10:00,86.16,86.22,86.16,86.22,30221.0,78.1591,78.2136,78.1591,78.2136,30221.0
2023-08-08 10:15:00,86.21,86.24,86.2,86.21,43350.0,78.2045,78.2317,78.1954,78.2045,43350.0
2023-08-08 10:20:00,86.2,86.24,86.2,86.23,31287.0,78.1954,78.2317,78.1954,78.2226,31287.0
2023-08-08 10:25:00,86.23,86.25,86.22,86.25,38404.0,78.2226,78.2408,78.2136,78.2408,38404.0
2023-08-08 10:30:00,86.24,86.24,86.23,86.23,20677.0,78.2317,78.2317,78.2226,78.2226,20677.0
2023-08-08 10:35:00,86.23,86.27,86.23,86.25,36434.0,78.2226,78.2589,78.2226,78.2408,36434.0
2023-08-08 10:40:00,86.25,86.27,86.23,86.27,35627.0,78.2408,78.2589,78.2226,78.2589,35627.0
2023-08-08 10:45:00,86.27,86.28,86.23,86.23,32562.0,78.2589,78.268,78.2226,78.2226,32562.0
2023-08-08 10:50:00,86.23,86.24,86.2,86.22,15012.0,78.2226,78.2317,78.1954,78.2136,15012.0
2023-08-08 10:55:00,86.21,86.22,86.18,86.19,39656.0,78.2045,78.2136,78.1773,78.1864,39656.0
2023-08-08 11:00:00,86.19,86.2,86.15,86.16,23552.0,78.1864,78.1954,78.1501,78.1591,23552.0
2023-08-08 11:05:00,86.16,86.17,86.13,86.16,32358.0,78.1591,78.1682,78.1319,78.1591,32358.0
2023-08-08 11:10:00,86.16,86.2,86.15,86.19,35304.0,78.1591,78.1954,78.1501,78.1864,35304.0
2023-08-08 11:15:00,86.2,86.22,86.19,86.2,6682.0,78.1954,78.2136,78.1864,78.1954,6682.0
2023-08-08 11:20:00,86.2,86.2,86.14,86.16,157167.0,78.1954,78.1954,78.141,78.1591,157167.0
2023-08-08 11:25:00,86.17,86.17,86.13,86.14,72488.0,78.1682,78.1682,78.1319,78.141,72488.0
2023-08-08 11:30:00,86.14,86.15,86.13,86.14,61590.0,78.141,78.1501,78.1319,78.141,61590.0
2023-08-08 11:35:00,86.14,86.15,86.13,86.15,47085.0,78.141,78.1501,78.1319,78.1501,47085.0
2023-08-08 11:40:00,86.14,86.14,86.12,86.14,17485.0,78.141,78.141,78.1229,78.141,17485.0
2023-08-08 11:45:00,86.14,86.15,86.12,86.12,17499.0,78.141,78.1501,78.1229,78.1229,17499.0
2023-08-08 11:50:00,86.12,86.13,86.09,86.1,95990.0,78.1229,78.1319,78.0956,78.1047,95990.0
2023-08-08 11:55:00,86.1,86.12,86.1,86.12,32752.0,78.1047,78.1229,78.1047,78.1229,32752.0
2023-08-08 12:00:00,86.11,86.12,86.09,86.12,17410.0,78.1138,78.1229,78.0956,78.1229,17410.0
2023-08-08 12:05:00,86.13,86.13,86.1,86.1,11340.0,78.1319,78.1319,78.1047,78.1047,11340.0
2023-08-08 12:10:00,86.1,86.12,86.1,86.1,13261.0,78.1047,78.1229,78.1047,78.1047,13261.0
2023-08-08 12:15:00,86.1,86.13,86.1,86.13,82476.0,78.1047,78.1319,78.1047,78.1319,82476.0
2023-08-08 12:20:00,86.14,86.14,86.12,86.13,87108.0,78.141,78.141,78.1229,78.1319,87108.0
2023-08-08 12:25:00,86.13,86.15,86.12,86.14,31161.0,78.1319,78.1501,78.1229,78.141,31161.0
2023-08-08 12:30:00,86.15,86.16,86.13,86.14,11855.0,78.1501,78.1591,78.1319,78.141,11855.0
2023-08-08 12:35:00,86.14,86.16,86.13,86.14,9781.0,78.141,78.1591,78.1319,78.141,9781.0
2023-08-08 12:40:00,86.15,86.16,86.13,86.14,7842.0,78.1501,78.1591,78.1319,78.141,7842.0
2023-08-08 12:45:00,86.14,86.15,86.13,86.13,23051.0,78.141,78.1501,78.1319,78.1319,23051.0
2023-08-08 12:50:00,86.13,86.13,86.11,86.11,3807.0,78.1319,78.1319,78.1138,78.1138,3807.0
2023-08-08 12:55:00,86.11,86.14,86.11,86.14,57921.0,78.1138,78.141,78.1138,78.141,57921.0
2023-08-08 13:00:00,86.14,86.21,86.14,86.17,193726.0,78.141,78.2045,78.141,78.1682,193726.0
2023-08-08 13:05:00,86.16,86.16,86.13,86.14,46757.0,78.1591,78.1591,78.1319,78.141,46757.0
2023-08-08 13:10:00,86.14,86.15,86.1,86.1,17984.0,78.141,78.1501,78.1047,78.1047,17984.0
2023-08-08 13:15:00,86.11,86.12,86.1,86.1,14716.0,78.1138,78.1229,78.1047,78.1047,14716.0
2023-08-08 13:20:00,86.11,86.14,86.1,86.12,13269.0,78.1138,78.141,78.1047,78.1229,13269.0
2023-08-08 13:25:00,86.12,86.12,86.1,86.12,8919.0,78.1229,78.1229,78.1047,78.1229,8919.0
2023-08-08 13:30:00,86.12,86.15,86.12,86.15,3659.0,78.1229,78.1501,78.1229,78.1501,3659.0
2023-08-08 13:35:00,86.14,86.17,86.13,86.17,18234.0,78.141,78.1682,78.1319,78.1682,18234.0
2023-08-08 13:40:00,86.17,86.17,86.14,86.15,16178.0,78.1682,78.1682,78.141,78.1501,16178.0
2023-08-08 13:45:00,86.15,86.15,86.13,86.14,15469.0,78.1501,78.1501,78.1319,78.141,15469.0
2023-08-08 13:50:00,86.13,86.15,86.12,86.13,12860.0,78.1319,78.1501,78.1229,78.1319,12860.0
2023-08-08 13:55:00,86.14,86.15,86.13,86.15,21353.0,78.141,78.1501,78.1319,78.1501,21353.0
2023-08-08 14:00:00,86.15,86.16,86.12,86.13,21063.0,78.1501,78.1591,78.1229,78.1319,21063.0
2023-08-08 14:05:00,86.12,86.13,86.09,86.1,7541.0,78.1229,78.1319,78.0956,78.1047,7541.0
2023-08-08 14:10:00,86.09,86.11,86.09,86.09,134537.0,78.0956,78.1138,78.0956,78.0956,134537.0
2023-08-08 14:15:00,86.09,86.1,86.07,86.07,53534.0,78.0956,78.1047,78.0775,78.0775,53534.0
2023-08-08 14:20:00,86.07,86.08,86.06,86.07,18230.0,78.0775,78.0866,78.0684,78.0775,18230.0
2023-08-08 14:25:00,86.06,86.08,86.04,86.06,59549.0,78.0684,78.0866,78.0503,78.0684,59549.0
2023-08-08 14:30:00,86.06,86.06,86.0,86.03,120532.0,78.0684,78.0684,78.014,78.0412,120532.0
2023-08-08 14:35:00,86.03,86.05,86.02,86.04,47146.0,78.0412,78.0594,78.0322,78.0503,47146.0
2023-08-08 14:40:00,86.04,86.05,86.03,86.04,27593.0,78.0503,78.0594,78.0412,78.0503,27593.0
2023-08-08 14:45:00,86.04,86.04,86.02,86.03,30920.0,78.0503,78.0503,78.0322,78.0412,30920.0
2023-08-08 14:50:00,86.03,86.08,86.02,86.07,86323.0,78.0412,78.0866,78.0322,78.0775,86323.0
2023-08-08 14:55:00,86.06,86.1,86.05,86.08,68753.0,78.0684,78.1047,78.0594,78.0866,68753.0
2023-08-08 15:00:00,86.08,86.11,86.08,86.09,11480.0,78.0866,78.1138,78.0866,78.0956,11480.0
2023-08-08 15:05:00,86.1,86.12,86.1,86.12,60591.0,78.1047,78.1229,78.1047,78.1229,60591.0
2023-08-08 15:10:00,86.11,86.12,86.1,86.12,25487.0,78.1138,78.1229,78.1047,78.1229,25487.0
2023-08-08 15:15:00,86.12,86.14,86.11,86.14,28292.0,78.1229,78.141,78.1138,78.141,28292.0
2023-08-08 15:20:00,86.14,86.15,86.13,86.15,20463.0,78.141,78.1501,78.1319,78.1501,20463.0
2023-08-08 15:25:00,86.16,86.17,86.15,86.16,30450.0,78.1591,78.1682,78.1501,78.1591,30450.0
2023-08-08 15:30:00,86.16,86.16,86.12,86.13,68177.0,78.1591,78.1591,78.1229,78.1319,68177.0
2023-08-08 15:35:00,86.14,86.15,86.13,86.15,17206.0,78.141,78.1501,78.1319,78.1501,17206.0
2023-08-08 15:40:00,86.15,86.15,86.14,86.15,21186.0,78.1501,78.1501,78.141,78.1501,21186.0
2023-08-08 15:45:00,86.15,86.16,86.14,86.15,35757.0,78.1501,78.1591,78.141,78.1501,35757.0
2023-08-08 15:50:00,86.15,86.17,86.14,86.17,149892.0,78.1501,78.1682,78.141,78.1682,149892.0
2023-08-08 15:55:00,86.17,86.2,86.16,86.18,151390.0,78.1682,78.1954,78.1591,78.1773,151390.0
2023-08-09 09:30:00,86.18,86.31,86.18,86.27,10639.0,78.1773,78.2952,78.1773,78.2589,10639.0
2023-08-09 09:35:00,86.26,86.29,86.26,86.26,27593.0,78.2499,78.2771,78.2499,78.2499,27593.0
2023-08-09 09:40:00,86.26,86.26,86.21,86.23,28220.0,78.2499,78.2499,78.2045,78.2226,28220.0
2023-08-09 09:45:00,86.23,86.24,86.21,86.22,6037.0,78.2226,78.2317,78.2045,78.2136,6037.0
2023-08-09 09:50:00,86.2,86.22,86.17,86.22,18071.0,78.1954,78.2136,78.1682,78.2136,18071.0
2023-08-09 09:55:00,86.22,86.26,86.2,86.24,20936.0,78.2136,78.2499,78.1954,78.2317,20936.0
2023-08-09 10:00:00,86.24,86.32,86.24,86.31,38107.0,78.2317,78.3043,78.2317,78.2952,38107.0
2023-08-09 10:05:00,86.31,86.31,86.28,86.29,25950.0,78.2952,78.2952,78.268,78.2771,25950.0
2023-08-09 10:10:00,86.29,86.29,86.25,86.27,42120.0,78.2771,78.2771,78.2408,78.2589,42120.0
2023-08-09 10:15:00,86.27,86.33,86.27,86.33,111205.0,78.2589,78.3134,78.2589,78.3134,111205.0
2023-08-09 10:20:00,86.33,86.36,86.31,86.34,107339.0,78.3134,78.3406,78.2952,78.3224,107339.0
2023-08-09 10:25:00,86.34,86.38,86.33,86.37,36523.0,78.3224,78.3587,78.3134,78.3496,36523.0
2023-08-09 10:30:00,86.37,86.37,86.31,86.33,295558.0,78.3496,78.3496,78.2952,78.3134,295558.0
2023-08-09 10:35:00,86.33,86.33,86.31,86.31,72592.0,78.3134,78.3134,78.2952,78.2952,72592.0
2023-08-09 10:40:00,86.3,86.31,86.29,86.29,45938.0,78.2861,78.2952,78.2771,78.2771,45938.0
2023-08-09 10:45:00,86.3,86.3,86.27,86.28,28602.0,78.2861,78.2861,78.2589,78.268,28602.0
2023-08-09 10:50:00,86.28,86.28,86.26,86.27,39508.0,78.268,78.268,78.2499,78.2589,39508.0
2023-08-09 10:55:00,86.27,86.3,86.25,86.27,62949.0,78.2589,78.2861,78.2408,78.2589,62949.0
2023-08-09 11:00:00,86.27,86.33,86.26,86.33,25868.0,78.2589,78.3134,78.2499,78.3134,25868.0
2023-08-09 11:05:00,86.33,86.33,86.31,86.32,5969.0,78.3134,78.3134,78.2952,78.3043,5969.0
2023-08-09 11:10:00,86.31,86.32,86.28,86.31,10903.0,78.2952,78.3043,78.268,78.2952,10903.0
2023-08-09 11:15:00,86.31,86.31,86.27,86.27,5907.0,78.2952,78.2952,78.2589,78.2589,5907.0
2023-08-09 11:20:00,86.27,86.3,86.26,86.3,7117.0,78.2589,78.2861,78.2499,78.2861,7117.0
2023-08-09 11:25:00,86.3,86.3,86.26,86.28,6982.0,78.2861,78.2861,78.2499,78.268,6982.0
2023-08-09 11:30:00,86.29,86.3,86.25,86.27,7932.0,78.2771,78.2861,78.2408,78.2589,7932.0
2023-08-09 11:35:00,86.26,86.32,86.26,86.29,4081.0,78.2499,78.3043,78.2499,78.2771,4081.0
2023-08-09 11:40:00,86.3,86.3,86.28,86.3,6657.0,78.2861,78.2861,78.268,78.2861,6657.0
2023-08-09 11:45:00,86.3,86.31,86.28,86.28,11891.0,78.2861,78.2952,78.268,78.268,11891.0
2023-08-09 11:50:00,86.28,86.3,86.27,86.3,8930.0,78.268,78.2861,78.2589,78.2861,8930.0
2023-08-09 11:55:00,86.3,86.3,86.26,86.28,9431.0,78.2861,78.2861,78.2499,78.268,9431.0
2023-08-09 12:00:00,86.28,86.33,86.25,86.29,180400.0,78.268,78.3134,78.2408,78.2771,180400.0
2023-08-09 12:05:00,86.29,86.32,86.28,86.31,15082.0,78.2771,78.3043,78.268,78.2952,15082.0
2023-08-09 12:10:00,86.32,86.33,86.3,86.33,20438.0,78.3043,78.3134,78.2861,78.3134,20438.0
2023-08-09 12:15:00,86.33,86.33,86.3,86.31,18566.0,78.3134,78.3134,78.2861,78.2952,18566.0
2023-08-09 12:20:00,86.31,86.31,86.3,86.31,19617.0,78.2952,78.2952,78.2861,78.2952,19617.0
2023-08-09 12:25:00,86.31,86.31,86.3,86.3,7993.0,78.2952,78.2952,78.2861,78.2861,7993.0
2023-08-09 12:30:00,86.31,86.34,86.3,86.33,208504.0,78.2952,78.3224,78.2861,78.3134,208504.0
2023-08-09 12:35:00,86.32,86.33,86.29,86.29,20830.0,78.3043,78.3134,78.2771,78.2771,20830.0
2023-08-09 12:40:00,86.3,86.3,86.28,86.29,8579.0,78.2861,78.2861,78.268,78.2771,8579.0
2023-08-09 12:45:00,86.28,86.3,86.28,86.3,9522.0,78.268,78.2861,78.268,78.2861,9522.0
2023-08-09 12:50:00,86.29,86.29,86.27,86.28,11560.0,78.2771,78.2771,78.2589,78.268,11560.0
2023-08-09 12:55:00,86.27,86.28,86.26,86.26,9423.0,78.2589,78.268,78.2499,78.2499,9423.0
2023-08-09 13:00:00,86.26,86.29,86.24,86.29,35384.0,78.2499,78.2771,78.2317,78.2771,35384.0
2023-08-09 13:05:00,86.29,86.34,86.29,86.34,50197.0,78.2771,78.3224,78.2771,78.3224,50197.0
2023-08-09 13:10:00,86.34,86.39,86.33,86.39,28496.0,78.3224,78.3678,78.3134,78.3678,28496.0
2023-08-09 13:15:00,86.39,86.4,86.35,86.36,15047.0,78.3678,78.3769,78.3315,78.3406,15047.0
2023-08-09 13:20:00,86.36,86.36,86.33,86.34,17970.0,78.3406,78.3406,78.3134,78.3224,17970.0
2023-08-09 13:25:00,86.34,86.34,86.31,86.31,15833.0,78.3224,78.3224,78.2952,78.2952,15833.0
2023-08-09 13:30:00,86.31,86.33,86.3,86.33,17079.0,78.2952,78.3134,78.2861,78.3134,17079.0
2023-08-09 13:35:00,86.32,86.32,86.3,86.31,17618.0,78.3043,78.3043,78.2861,78.2952,17618.0
2023-08-09 13:40:00,86.31,86.33,86.31,86.31,91090.0,78.2952,78.3134,78.2952,78.2952,91090.0
2023-08-09 13:45:00,86.31,86.32,86.29,86.3,13350.0,78.2952,78.3043,78.2771,78.2861,13350.0
2023-08-09 13:50:00,86.3,86.34,86.3,86.34,17835.0,78.2861,78.3224,78.2861,78.3224,17835.0
2023-08-09 13:55:00,86.33,86.33,86.31,86.31,14208.0,78.3134,78.3134,78.2952,78.2952,14208.0
2023-08-09 14:00:00,86.31,86.32,86.3,86.3,17963.0,78.2952,78.3043,78.2861,78.2861,17963.0
2023-08-09 14:05:00,86.3,86.3,86.28,86.29,16695.0,78.2861,78.2861,78.268,78.2771,16695.0
2023-08-09 14:10:00,86.3,86.31,86.29,86.29,21312.0,78.2861,78.2952,78.2771,78.2771,21312.0
2023-08-09 14:15:00,86.29,86.3,86.27,86.29,19584.0,78.2771,78.2861,78.2589,78.2771,19584.0
2023-08-09 14:20:00,86.29,86.29,86.26,86.28,10694.0,78.2771,78.2771,78.2499,78.268,10694.0
2023-08-09 14:25:00,86.27,86.31,86.27,86.29,22505.0,78.2589,78.2952,78.2589,78.2771,22505.0
2023-08-09 14:30:00,86.3,86.33,86.29,86.29,13456.0,78.2861,78.3134,78.2771,78.2771,13456.0
2023-08-09 14:35:00,86.29,86.31,86.28,86.3,12368.0,78.2771,78.2952,78.268,78.2861,12368.0
2023-08-09 14:40:00,86.3,86.32,86.29,86.31,17575.0,78.2861,78.3043,78.2771,78.2952,17575.0
2023-08-09 14:45:00,86.31,86.32,86.29,86.31,66429.0,78.2952,78.3043,78.2771,78.2952,66429.0
2023-08-09 14:50:00,86.31,86.32,86.3,86.31,17521.0,78.2952,78.3043,78.2861,78.2952,17521.0
2023-08-09 14:55:00,86.32,86.32,86.31,86.32,12534.0,78.3043,78.3043,78.2952,78.3043,12534.0
2023-08-09 15:00:00,86.31,86.35,86.31,86.34,11391.0,78.2952,78.3315,78.2952,78.3224,11391.0
2023-08-09 15:05:00,86.34,86.34,86.32,86.33,15864.0,78.3224,78.3224,78.3043,78.3134,15864.0
2023-08-09 15:10:00,86.34,86.34,86.32,86.33,10827.0,78.3224,78.3224,78.3043,78.3134,10827.0
2023-08-09 15:15:00,86.33,86.33,86.3,86.31,12188.0,78.3134,78.3134,78.2861,78.2952,12188.0
2023-08-09 15:20:00,86.31,86.35,86.31,86.34,9001.0,78.2952,78.3315,78.2952,78.3224,9001.0
2023-08-09 15:25:00,86.34,86.35,86.33,86.34,11467.0,78.3224,78.3315,78.3134,78.3224,11467.0
2023-08-09 15:30:00,86.33,86.34,86.31,86.31,27161.0,78.3134,78.3224,78.2952,78.2952,27161.0
2023-08-09 15:35:00,86.32,86.32,86.31,86.31,28258.0,78.3043,78.3043,78.2952,78.2952,28258.0
2023-08-09 15:40:00,86.31,86.34,86.31,86.34,28962.0,78.2952,78.3224,78.2952,78.3224,28962.0
2023-08-09 15:45:00,86.34,86.34,86.31,86.31,54031.0,78.3224,78.3224,78.2952,78.2952,54031.0
2023-08-09 15:50:00,86.31,86.32,86.29,86.3,70536.0,78.2952,78.3043,78.2771,78.2861,70536.0
2023-08-09 15:55:00,86.29,86.33,86.29,86.31,57439.0,78.2771,78.3134,78.2771,78.2952,57439.0
2023-08-10 09:30:00,86.41,86.58,86.41,86.58,105376.0,78.3859,78.5401,78.3859,78.5401,105376.0
2023-08-10 09:35:00,86.58,86.71,86.57,86.67,11054.0,78.5401,78.6581,78.5311,78.6218,11054.0
2023-08-10 09:40:00,86.65,86.71,86.65,86.66,74255.0,78.6036,78.6581,78.6036,78.6127,74255.0
2023-08-10 09:45:00,86.66,86.68,86.61,86.64,78791.0,78.6127,78.6309,78.5674,78.5946,78791.0
2023-08-10 09:50:00,86.63,86.66,86.61,86.66,42445.0,78.5855,78.6127,78.5674,78.6127,42445.0
2023-08-10 09:55:00,86.66,86.68,86.64,86.67,9623.0,78.6127,78.6309,78.5946,78.6218,9623.0
2023-08-10 10:00:00,86.68,86.72,86.67,86.7,19602.0,78.6309,78.6671,78.6218,78.649,19602.0
2023-08-10 10:05:00,86.7,86.71,86.64,86.64,37576.0,78.649,78.6581,78.5946,78.5946,37576.0
2023-08-10 10:10:00,86.65,86.65,86.59,86.62,295899.0,78.6036,78.6036,78.5492,78.5764,295899.0
2023-08-10 10:15:00,86.61,86.63,86.57,86.59,21244.0,78.5674,78.5855,78.5311,78.5492,21244.0
2023-08-10 10:20:00,86.58,86.61,86.57,86.61,48939.0,78.5401,78.5674,78.5311,78.5674,48939.0
2023-08-10 10:25:00,86.61,86.61,86.57,86.61,54102.0,78.5674,78.5674,78.5311,78.5674,54102.0
2023-08-10 10:30:00,86.61,86.62,86.59,86.61,13657.0,78.5674,78.5764,78.5492,78.5674,13657.0
2023-08-10 10:35:00,86.61,86.63,86.58,86.59,50011.0,78.5674,78.5855,78.5401,78.5492,50011.0
2023-08-10 10:40:00,86.59,86.6,86.53,86.55,65483.0,78.5492,78.5583,78.4948,78.5129,65483.0
2023-08-10 10:45:00,86.54,86.54,86.44,86.45,40797.0,78.5039,78.5039,78.4131,78.4222,40797.0
2023-08-10 10:50:00,86.45,86.47,86.41,86.47,85830.0,78.4222,78.4404,78.3859,78.4404,85830.0
2023-08-10 10:55:00,86.47,86.5,86.47,86.47,32466.0,78.4404,78.4676,78.4404,78.4404,32466.0
2023-08-10 11:00:00,86.48,86.48,86.4,86.4,27130.0,78.4494,78.4494,78.3769,78.3769,27130.0
2023-08-10 11:05:00,86.38,86.42,86.35,86.4,25143.0,78.3587,78.395,78.3315,78.3769,25143.0
2023-08-10 11:10:00,86.41,86.46,86.39,86.41,70146.0,78.3859,78.4313,78.3678,78.3859,70146.0
2023-08-10 11:15:00,86.4,86.42,86.39,86.41,18265.0,78.3769,78.395,78.3678,78.3859,18265.0
2023-08-10 11:20:00,86.4,86.42,86.36,86.41,29325.0,78.3769,78.395,78.3406,78.3859,29325.0
2023-08-10 11:25:00,86.41,86.44,86.41,86.43,63885.0,78.3859,78.4131,78.3859,78.4041,63885.0
2023-08-10 11:30:00,86.43,86.46,86.41,86.45,25297.0,78.4041,78.4313,78.3859,78.4222,25297.0
2023-08-10 11:35:00,86.44,86.47,86.44,86.45,24743.0,78.4131,78.4404,78.4131,78.4222,24743.0
2023-08-10 11:40:00,86.45,86.46,86.41,86.41,10579.0,78.4222,78.4313,78.3859,78.3859,10579.0
2023-08-10 11:45:00,86.42,86.44,86.39,86.4,16808.0,78.395,78.4131,78.3678,78.3769,16808.0
2023-08-10 11:50:00,86.4,86.4,86.35,86.37,43454.0,78.3769,78.3769,78.3315,78.3496,43454.0
2023-08-10 11:55:00,86.38,86.4,86.35,86.38,22655.0,78.3587,78.3769,78.3315,78.3587,22655.0
2023-08-10 12:00:00,86.39,86.4,86.37,86.38,37797.0,78.3678,78.3769,78.3496,78.3587,37797.0
2023-08-10 12:05:00,86.37,86.39,86.35,86.38,12364.0,78.3496,78.3678,78.3315,78.3587,12364.0
2023-08-10 12:10:00,86.39,86.39,86.35,86.36,11342.0,78.3678,78.3678,78.3315,78.3406,11342.0
2023-08-10 12:15:00,86.36,86.38,86.34,86.36,39693.0,78.3406,78.3587,78.3224,78.3406,39693.0
2023-08-10 12:20:00,86.36,86.38,86.36,86.38,14611.0,78.3406,78.3587,78.3406,78.3587,14611.0
2023-08-10 12:25:00,86.38,86.38,86.35,86.37,58458.0,78.3587,78.3587,78.3315,78.3496,58458.0
2023-08-10 12:30:00,86.37,86.41,86.36,86.4,19585.0,78.3496,78.3859,78.3406,78.3769,19585.0
2023-08-10 12:35:00,86.41,86.42,86.38,86.41,17961.0,78.3859,78.395,78.3587,78.3859,17961.0
2023-08-10 12:40:00,86.42,86.43,86.38,86.38,4700.0,78.395,78.4041,78.3587,78.3587,4700.0
2023-08-10 12:45:00,86.38,86.43,86.37,86.42,44593.0,78.3587,78.4041,78.3496,78.395,44593.0
2023-08-10 12:50:00,86.42,86.43,86.38,86.38,115060.0,78.395,78.4041,78.3587,78.3587,115060.0
2023-08-10 12:55:00,86.39,86.4,86.36,86.39,10625.0,78.3678,78.3769,78.3406,78.3678,10625.0
2023-08-10 13:00:00,86.39,86.41,86.32,86.33,95319.0,78.3678,78.3859,78.3043,78.3134,95319.0
2023-08-10 13:05:00,86.34,86.39,86.32,86.34,75442.0,78.3224,78.3678,78.3043,78.3224,75442.0
2023-08-10 13:10:00,86.32,86.35,86.3,86.33,10367.0,78.3043,78.3315,78.2861,78.3134,10367.0
2023-08-10 13:15:00,86.33,86.33,86.29,86.32,22071.0,78.3134,78.3134,78.2771,78.3043,22071.0
2023-08-10 13:20:00,86.32,86.32,86.24,86.28,30756.0,78.3043,78.3043,78.2317,78.268,30756.0
2023-08-10 13:25:00,86.28,86.28,86.22,86.22,13970.0,78.268,78.268,78.2136,78.2136,13970.0
2023-08-10 13:30:00,86.21,86.22,86.17,86.18,40736.0,78.2045,78.2136,78.1682,78.1773,40736.0
2023-08-10 13:35:00,86.18,86.19,86.1,86.11,55392.0,78.1773,78.1864,78.1047,78.1138,55392.0
2023-08-10 13:40:00,86.12,86.12,86.07,86.12,9638.0,78.1229,78.1229,78.0775,78.1229,9638.0
2023-08-10 13:45:00,86.12,86.18,86.1,86.13,111606.0,78.1229,78.1773,78.1047,78.1319,111606.0
2023-08-10 13:50:00,86.13,86.14,86.06,86.07,101568.0,78.1319,78.141,78.0684,78.0775,101568.0
2023-08-10 13:55:00,86.07,86.08,86.02,86.06,39958.0,78.0775,78.0866,78.0322,78.0684,39958.0
2023-08-10 14:00:00,86.05,86.09,86.03,86.09,38692.0,78.0594,78.0956,78.0412,78.0956,38692.0
2023-08-10 14:05:00,86.1,86.14,86.09,86.11,97008.0,78.1047,78.141,78.0956,78.1138,97008.0
2023-08-10 14:10:00,86.11,86.13,86.06,86.12,111132.0,78.1138,78.1319,78.0684,78.1229,111132.0
2023-08-10 14:15:00,86.12,86.14,86.09,86.1,62164.0,78.1229,78.141,78.0956,78.1047,62164.0
2023-08-10 14:20:00,86.09,86.12,86.09,86.12,23982.0,78.0956,78.1229,78.0956,78.1229,23982.0
2023-08-10 14:25:00,86.12,86.13,86.08,86.09,28899.0,78.1229,78.1319,78.0866,78.0956,28899.0
2023-08-10 14:30:00,86.1,86.13,86.1,86.12,54626.0,78.1047,78.1319,78.1047,78.1229,54626.0
2023-08-10 14:35:00,86.12,86.13,86.11,86.13,64041.0,78.1229,78.1319,78.1138,78.1319,64041.0
2023-08-10 14:40:00,86.13,86.14,86.09,86.11,20337.0,78.1319,78.141,78.0956,78.1138,20337.0
2023-08-10 14:45:00,86.11,86.13,86.09,86.12,18862.0,78.1138,78.1319,78.0956,78.1229,18862.0
2023-08-10 14:50:00,86.12,86.16,86.1,86.12,20224.0,78.1229,78.1591,78.1047,78.1229,20224.0
2023-08-10 14:55:00,86.13,86.13,86.1,86.13,24440.0,78.1319,78.1319,78.1047,78.1319,24440.0
2023-08-10 15:00:00,86.14,86.14,86.09,86.09,12549.0,78.141,78.141,78.0956,78.0956,12549.0
2023-08-10 15:05:00,86.1,86.12,86.09,86.1,15344.0,78.1047,78.1229,78.0956,78.1047,15344.0
2023-08-10 15:10:00,86.1,86.11,86.1,86.11,7458.0,78.1047,78.1138,78.1047,78.1138,7458.0
2023-08-10 15:15:00,86.11,86.13,86.11,86.12,22146.0,78.1138,78.1319,78.1138,78.1229,22146.0
2023-08-10 15:20:00,86.12,86.12,86.09,86.11,20105.0,78.1229,78.1229,78.0956,78.1138,20105.0
2023-08-10 15:25:00,86.1,86.11,86.08,86.1,48444.0,78.1047,78.1138,78.0866,78.1047,48444.0
2023-08-10 15:30:00,86.09,86.11,86.09,86.1,42425.0,78.0956,78.1138,78.0956,78.1047,42425.0
2023-08-10 15:35:00,86.11,86.12,86.09,86.11,28460.0,78.1138,78.1229,78.0956,78.1138,28460.0
2023-08-10 15:40:00,86.11,86.11,86.08,86.09,71913.0,78.1138,78.1138,78.0866,78.0956,71913.0
2023-08-10 15:45:00,86.09,86.11,86.07,86.1,57273.0,78.0956,78.1138,78.0775,78.1047,57273.0
2023-08-10 15:50:00,86.09,86.12,86.09,86.11,58289.0,78.0956,78.1229,78.0956,78.1138,58289.0
2023-08-10 15:55:00,86.1,86.11,86.06,86.11,157748.0,78.1047,78.1138,78.0684,78.1138,157748.0
2023-08-11 09:30:00,86.05,86.09,85.82,85.87,331865.0,78.0594,78.0956,77.8507,77.8961,331865.0
2023-08-11 09:35:00,85.86,85.97,85.86,85.95,57823.0,77.887,77.9868,77.887,77.9687,57823.0
2023-08-11 09:40:00,85.93,85.93,85.9,85.92,51079.0,77.9505,77.9505,77.9233,77.9414,51079.0
2023-08-11 09:45:00,85.92,85.93,85.87,85.88,122479.0,77.9414,77.9505,77.8961,77.9052,122479.0
2023-08-11 09:50:00,85.88,85.89,85.84,85.87,268340.0,77.9052,77.9142,77.8689,77.8961,268340.0
2023-08-11 09:55:00,85.87,85.96,85.87,85.94,52378.0,77.8961,77.9777,77.8961,77.9596,52378.0
2023-08-11 10:00:00,85.95,86.14,85.95,86.03,44130.0,77.9687,78.141,77.9687,78.0412,44130.0
2023-08-11 10:05:00,86.05,86.06,85.96,86.0,97213.0,78.0594,78.0684,77.9777,78.014,97213.0
2023-08-11 10:10:00,86.0,86.02,85.96,86.02,18395.0,78.014,78.0322,77.9777,78.0322,18395.0
2023-08-11 10:15:00,86.01,86.12,86.0,86.07,39024.0,78.0231,78.1229,78.014,78.0775,39024.0
2023-08-11 10:20:00,86.08,86.09,86.05,86.07,115353.0,78.0866,78.0956,78.0594,78.0775,115353.0
2023-08-11 10:25:00,86.07,86.09,86.06,86.06,40260.0,78.0775,78.0956,78.0684,78.0684,40260.0
2023-08-11 10:30:00,86.06,86.08,85.97,85.97,240478.0,78.0684,78.0866,77.9868,77.9868,240478.0
2023-08-11 10:35:00,85.96,86.04,85.95,86.03,17846.0,77.9777,78.0503,77.9687,78.0412,17846.0
2023-08-11 10:40:00,86.03,86.04,86.0,86.04,141332.0,78.0412,78.0503,78.014,78.0503,141332.0
2023-08-11 10:45:00,86.04,86.05,86.01,86.05,43033.0,78.0503,78.0594,78.0231,78.0594,43033.0
2023-08-11 10:50:00,86.06,86.06,86.01,86.02,17063.0,78.0684,78.0684,78.0231,78.0322,17063.0
2023-08-11 10:55:00,86.02,86.03,86.01,86.01,10368.0,78.0322,78.0412,78.0231,78.0231,10368.0
2023-08-11 11:00:00,86.01,86.02,85.98,86.02,11559.0,78.0231,78.0322,77.9959,78.0322,11559.0
2023-08-11 11:05:00,86.01,86.01,85.98,85.98,19571.0,78.0231,78.0231,77.9959,77.9959,19571.0
2023-08-11 11:10:00,85.97,85.97,85.91,85.91,32935.0,77.9868,77.9868,77.9324,77.9324,32935.0
2023-08-11 11:15:00,85.91,85.91,85.84,85.87,84591.0,77.9324,77.9324,77.8689,77.8961,84591.0
2023-08-11 11:20:00,85.87,85.9,85.85,85.86,18599.0,77.8961,77.9233,77.8779,77.887,18599.0
2023-08-11 11:25:00,85.86,85.87,85.84,85.87,25176.0,77.887,77.8961,77.8689,77.8961,25176.0
2023-08-11 11:30:00,85.87,85.89,85.83,85.84,67194.0,77.8961,77.9142,77.8598,77.8689,67194.0
2023-08-11 11:35:00,85.85,85.88,85.82,85.84,34894.0,77.8779,77.9052,77.8507,77.8689,34894.0
2023-08-11 11:40:00,85.83,85.86,85.81,85.83,126891.0,77.8598,77.887,77.8417,77.8598,126891.0
2023-08-11 11:45:00,85.83,85.84,85.81,85.84,45366.0,77.8598,77.8689,77.8417,77.8689,45366.0
2023-08-11 11:50:00,85.84,85.86,85.82,85.84,208675.0,77.8689,77.887,77.8507,77.8689,208675.0
2023-08-11 11:55:00,85.84,85.87,85.83,85.86,128577.0,77.8689,77.8961,77.8598,77.887,128577.0
2023-08-11 12:00:00,85.86,85.89,85.85,85.87,69759.0,77.887,77.9142,77.8779,77.8961,69759.0
2023-08-11 12:05:00,85.87,85.91,85.86,85.9,36699.0,77.8961,77.9324,77.887,77.9233,36699.0
2023-08-11 12:10:00,85.91,85.92,85.88,85.89,58858.0,77.9324,77.9414,77.9052,77.9142,58858.0
2023-08-11 12:15:00,85.89,85.93,85.89,85.92,26912.0,77.9142,77.9505,77.9142,77.9414,26912.0
2023-08-11 12:20:00,85.92,85.95,85.91,85.91,13787.0,77.9414,77.9687,77.9324,77.9324,13787.0
2023-08-11 12:25:00,85.92,85.92,85.86,85.87,24404.0,77.9414,77.9414,77.887,77.8961,24404.0
2023-08-11 12:30:00,85.87,85.9,85.86,85.9,40545.0,77.8961,77.9233,77.887,77.9233,40545.0
2023-08-11 12:35:00,85.9,85.9,85.84,85.86,34133.0,77.9233,77.9233,77.8689,77.887,34133.0
2023-08-11 12:40:00,85.85,85.86,85.83,85.83,18780.0,77.8779,77.887,77.8598,77.8598,18780.0
2023-08-11 12:45:00,85.83,85.83,85.82,85.82,4092.0,77.8598,77.8598,77.8507,77.8507,4092.0
2023-08-11 12:50:00,85.81,85.82,85.79,85.8,132414.0,77.8417,77.8507,77.8235,77.8326,132414.0
2023-08-11 12:55:00,85.8,85.81,85.77,85.8,43097.0,77.8326,77.8417,77.8054,77.8326,43097.0
2023-08-11 13:00:00,85.79,85.81,85.79,85.8,53579.0,77.8235,77.8417,77.8235,77.8326,53579.0
2023-08-11 13:05:00,85.8,85.8,85.79,85.8,36230.0,77.8326,77.8326,77.8235,77.8326,36230.0
2023-08-11 13:10:00,85.8,85.81,85.79,85.8,33892.0,77.8326,77.8417,77.8235,77.8326,33892.0
2023-08-11 13:15:00,85.79,85.81,85.79,85.81,23447.0,77.8235,77.8417,77.8235,77.8417,23447.0
2023-08-11 13:20:00,85.81,85.82,85.8,85.81,19074.0,77.8417,77.8507,77.8326,77.8417,19074.0
2023-08-11 13:25:00,85.81,85.86,85.8,85.86,64207.0,77.8417,77.887,77.8326,77.887,64207.0
2023-08-11 13:30:00,85.85,85.86,85.84,85.84,5240.0,77.8779,77.887,77.8689,77.8689,5240.0
2023-08-11 13:35:00,85.84,85.85,85.81,85.83,19736.0,77.8689,77.8779,77.8417,77.8598,19736.0
2023-08-11 13:40:00,85.84,85.85,85.82,85.84,41076.0,77.8689,77.8779,77.8507,77.8689,41076.0
2023-08-11 13:45:00,85.84,85.84,85.8,85.82,6584.0,77.8689,77.8689,77.8326,77.8507,6584.0
2023-08-11 13:50:00,85.82,85.83,85.8,85.81,8112.0,77.8507,77.8598,77.8326,77.8417,8112.0
2023-08-11 13:55:00,85.82,85.82,85.8,85.82,13195.0,77.8507,77.8507,77.8326,77.8507,13195.0
2023-08-11 14:00:00,85.81,85.86,85.81,85.86,35883.0,77.8417,77.887,77.8417,77.887,35883.0
2023-08-11 14:05:00,85.85,85.87,85.83,85.84,11677.0,77.8779,77.8961,77.8598,77.8689,11677.0
2023-08-11 14:10:00,85.83,85.83,85.81,85.82,8685.0,77.8598,77.8598,77.8417,77.8507,8685.0
2023-08-11 14:15:00,85.83,85.85,85.82,85.85,9227.0,77.8598,77.8779,77.8507,77.8779,9227.0
2023-08-11 14:20:00,85.85,85.86,85.84,85.85,35242.0,77.8779,77.887,77.8689,77.8779,35242.0
2023-08-11 14:25:00,85.84,85.87,85.84,85.87,63704.0,77.8689,77.8961,77.8689,77.8961,63704.0
2023-08-11 14:30:00,85.86,85.88,85.85,85.86,66059.0,77.887,77.9052,77.8779,77.887,66059.0
2023-08-11 14:35:00,85.85,85.87,85.85,85.86,10161.0,77.8779,77.8961,77.8779,77.887,10161.0
2023-08-11 14:40:00,85.87,85.89,85.86,85.88,20165.0,77.8961,77.9142,77.887,77.9052,20165.0
2023-08-11 14:45:00,85.88,85.91,85.88,85.89,12249.0,77.9052,77.9324,77.9052,77.9142,12249.0
2023-08-11 14:50:00,85.9,85.9,85.87,85.88,36165.0,77.9233,77.9233,77.8961,77.9052,36165.0
2023-08-11 14:55:00,85.88,85.89,85.87,85.88,23159.0,77.9052,77.9142,77.8961,77.9052,23159.0
2023-08-11 15:00:00,85.88,85.9,85.87,85.88,35781.0,77.9052,77.9233,77.8961,77.9052,35781.0
2023-08-11 15:05:00,85.89,85.9,85.86,85.87,15631.0,77.9142,77.9233,77.887,77.8961,15631.0
2023-08-11 15:10:00,85.87,85.87,85.84,85.86,11115.0,77.8961,77.8961,77.8689,77.887,11115.0
2023-08-11 15:15:00,85.86,85.87,85.85,85.85,222217.0,77.887,77.8961,77.8779,77.8779,222217.0
2023-08-11 15:20:00,85.86,85.87,85.85,85.86,72775.0,77.887,77.8961,77.8779,77.887,72775.0
2023-08-11 15:25:00,85.86,85.86,85.85,85.86,26657.0,77.887,77.887,77.8779,77.887,26657.0
2023-08-11 15:30:00,85.85,85.86,85.85,85.86,65193.0,77.8779,77.887,77.8779,77.887,65193.0
2023-08-11 15:35:00,85.85,85.86,85.83,85.83,54096.0,77.8779,77.887,77.8598,77.8598,54096.0
2023-08-11 15:40:00,85.84,85.85,85.83,85.84,15142.0,77.8689,77.8779,77.8598,77.8689,15142.0
2023-08-11 15:45:00,85.84,85.85,85.84,85.84,19421.0,77.8689,77.8779,77.8689,77.8689,19421.0
2023-08-11 15:50:00,85.84,85.85,85.83,85.84,129591.0,77.8689,77.8779,77.8598,77.8689,129591.0
2023-08-11 15:55:00,85.83,85.84,85.81,85.83,336674.0,77.8598,77.8689,77.8417,77.8598,336674.0
2023-08-14 09:30:00,85.39,85.39,85.29,85.31,201456.0,77.4607,77.4607,77.3699,77.3881,201456.0
2023-08-14 09:35:00,85.31,85.33,85.27,85.3,124719.0,77.3881,77.4062,77.3518,77.379,124719.0
2023-08-14 09:40:00,85.3,85.36,85.3,85.34,101911.0,77.379,77.4334,77.379,77.4153,101911.0
2023-08-14 09:45:00,85.34,85.34,85.22,85.24,249615.0,77.4153,77.4153,77.3064,77.3246,249615.0
2023-08-14 09:50:00,85.25,85.31,85.24,85.25,83595.0,77.3337,77.3881,77.3246,77.3337,83595.0
2023-08-14 09:55:00,85.23,85.25,85.2,85.22,116430.0,77.3155,77.3337,77.2883,77.3064,116430.0
2023-08-14 10:00:00,85.23,85.24,85.21,85.24,79284.0,77.3155,77.3246,77.2974,77.3246,79284.0
2023-08-14 10:05:00,85.25,85.27,85.23,85.26,111643.0,77.3337,77.3518,77.3155,77.3427,111643.0
2023-08-14 10:10:00,85.26,85.32,85.25,85.32,134030.0,77.3427,77.3972,77.3337,77.3972,134030.0
2023-08-14 10:15:00,85.31,85.37,85.31,85.35,41475.0,77.3881,77.4425,77.3881,77.4244,41475.0
2023-08-14 10:20:00,85.34,85.35,85.3,85.31,46441.0,77.4153,77.4244,77.379,77.3881,46441.0
2023-08-14 10:25:00,85.31,85.32,85.3,85.32,7670.0,77.3881,77.3972,77.379,77.3972,7670.0
2023-08-14 10:30:00,85.32,85.37,85.31,85.37,55576.0,77.3972,77.4425,77.3881,77.4425,55576.0
2023-08-14 10:35:00,85.37,85.38,85.36,85.38,17948.0,77.4425,77.4516,77.4334,77.4516,17948.0
2023-08-14 10:40:00,85.37,85.38,85.35,85.35,60713.0,77.4425,77.4516,77.4244,77.4244,60713.0
2023-08-14 10:45:00,85.35,85.38,85.33,85.38,135385.0,77.4244,77.4516,77.4062,77.4516,135385.0
2023-08-14 10:50:00,85.38,85.4,85.36,85.38,26116.0,77.4516,77.4697,77.4334,77.4516,26116.0
2023-08-14 10:55:00,85.37,85.37,85.31,85.34,42698.0,77.4425,77.4425,77.3881,77.4153,42698.0
2023-08-14 11:00:00,85.33,85.36,85.31,85.31,28884.0,77.4062,77.4334,77.3881,77.3881,28884.0
2023-08-14 11:05:00,85.33,85.34,85.3,85.33,6932.0,77.4062,77.4153,77.379,77.4062,6932.0
2023-08-14 11:10:00,85.33,85.34,85.31,85.32,25179.0,77.4062,77.4153,77.3881,77.3972,25179.0
2023-08-14 11:15:00,85.31,85.36,85.31,85.33,21674.0,77.3881,77.4334,77.3881,77.4062,21674.0
2023-08-14 11:20:00,85.33,85.38,85.32,85.38,47944.0,77.4062,77.4516,77.3972,77.4516,47944.0
2023-08-14 11:25:00,85.38,85.39,85.36,85.37,16186.0,77.4516,77.4607,77.4334,77.4425,16186.0
2023-08-14 11:30:00,85.36,85.36,85.32,85.34,7024.0,77.4334,77.4334,77.3972,77.4153,7024.0
2023-08-14 11:35:00,85.33,85.33,85.3,85.32,39134.0,77.4062,77.4062,77.379,77.3972,39134.0
2023-08-14 11:40:00,85.31,85.34,85.31,85.33,7090.0,77.3881,77.4153,77.3881,77.4062,7090.0
2023-08-14 11:45:00,85.32,85.36,85.32,85.34,40743.0,77.3972,77.4334,77.3972,77.4153,40743.0
2023-08-14 11:50:00,85.35,85.38,85.34,85.35,49625.0,77.4244,77.4516,77.4153,77.4244,49625.0
2023-08-14 11:55:00,85.36,85.36,85.31,85.32,24198.0,77.4334,77.4334,77.3881,77.3972,24198.0
2023-08-14 12:00:00,85.31,85.33,85.3,85.33,65026.0,77.3881,77.4062,77.379,77.4062,65026.0
2023-08-14 12:05:00,85.33,85.35,85.32,85.35,92837.0,77.4062,77.4244,77.3972,77.4244,92837.0
2023-08-14 12:10:00,85.34,85.35,85.32,85.34,24298.0,77.4153,77.4244,77.3972,77.4153,24298.0
2023-08-14 12:15:00,85.34,85.37,85.33,85.37,48971.0,77.4153,77.4425,77.4062,77.4425,48971.0
2023-08-14 12:20:00,85.37,85.37,85.34,85.36,18544.0,77.4425,77.4425,77.4153,77.4334,18544.0
2023-08-14 12:25:00,85.35,85.4,85.34,85.39,15588.0,77.4244,77.4697,77.4153,77.4607,15588.0
2023-08-14 12:30:00,85.38,85.38,85.34,85.35,18941.0,77.4516,77.4516,77.4153,77.4244,18941.0
2023-08-14 12:35:00,85.34,85.36,85.32,85.33,47694.0,77.4153,77.4334,77.3972,77.4062,47694.0
2023-08-14 12:40:00,85.33,85.34,85.3,85.31,72382.0,77.4062,77.4153,77.379,77.3881,72382.0
2023-08-14 12:45:00,85.32,85.33,85.3,85.31,46021.0,77.3972,77.4062,77.379,77.3881,46021.0
2023-08-14 12:50:00,85.31,85.33,85.27,85.28,110127.0,77.3881,77.4062,77.3518,77.3609,110127.0
2023-08-14 12:55:00,85.28,85.28,85.25,85.26,38534.0,77.3609,77.3609,77.3337,77.3427,38534.0
2023-08-14 13:00:00,85.25,85.27,85.24,85.25,27469.0,77.3337,77.3518,77.3246,77.3337,27469.0
2023-08-14 13:05:00,85.23,85.27,85.23,85.27,7958.0,77.3155,77.3518,77.3155,77.3518,7958.0
2023-08-14 13:10:00,85.27,85.27,85.24,85.27,6839.0,77.3518,77.3518,77.3246,77.3518,6839.0
2023-08-14 13:15:00,85.27,85.29,85.26,85.28,9222.0,77.3518,77.3699,77.3427,77.3609,9222.0
2023-08-14 13:20:00,85.29,85.3,85.27,85.3,5412.0,77.3699,77.379,77.3518,77.379,5412.0
2023-08-14 13:25:00,85.29,85.29,85.27,85.29,3994.0,77.3699,77.3699,77.3518,77.3699,3994.0
2023-08-14 13:30:00,85.31,85.32,85.28,85.28,109760.0,77.3881,77.3972,77.3609,77.3609,109760.0
2023-08-14 13:35:00,85.28,85.33,85.27,85.31,46494.0,77.3609,77.4062,77.3518,77.3881,46494.0
2023-08-14 13:40:00,85.31,85.33,85.3,85.3,8161.0,77.3881,77.4062,77.379,77.379,8161.0
2023-08-14 13:45:00,85.3,85.3,85.26,85.26,28601.0,77.379,77.379,77.3427,77.3427,28601.0
2023-08-14 13:50:00,85.26,85.26,85.21,85.23,50219.0,77.3427,77.3427,77.2974,77.3155,50219.0
2023-08-14 13:55:00,85.23,85.24,85.23,85.23,49168.0,77.3155,77.3246,77.3155,77.3155,49168.0
2023-08-14 14:00:00,85.23,85.28,85.23,85.28,71123.0,77.3155,77.3609,77.3155,77.3609,71123.0
2023-08-14 14:05:00,85.28,85.28,85.25,85.25,46648.0,77.3609,77.3609,77.3337,77.3337,46648.0
2023-08-14 14:10:00,85.25,85.25,85.22,85.25,5865.0,77.3337,77.3337,77.3064,77.3337,5865.0
2023-08-14 14:15:00,85.25,85.25,85.21,85.24,7193.0,77.3337,77.3337,77.2974,77.3246,7193.0
2023-08-14 14:20:00,85.24,85.24,85.22,85.23,1995.0,77.3246,77.3246,77.3064,77.3155,1995.0
2023-08-14 14:25:00,85.23,85.26,85.22,85.25,21398.0,77.3155,77.3427,77.3064,77.3337,21398.0
2023-08-14 14:30:00,85.25,85.25,85.21,85.23,10754.0,77.3337,77.3337,77.2974,77.3155,10754.0
2023-08-14 14:35:00,85.23,85.24,85.22,85.23,23871.0,77.3155,77.3246,77.3064,77.3155,23871.0
2023-08-14 14:40:00,85.24,85.24,85.22,85.22,38703.0,77.3246,77.3246,77.3064,77.3064,38703.0
2023-08-14 14:45:00,85.21,85.22,85.19,85.19,13119.0,77.2974,77.3064,77.2792,77.2792,13119.0
2023-08-14 14:50:00,85.19,85.21,85.17,85.2,51731.0,77.2792,77.2974,77.2611,77.2883,51731.0
2023-08-14 14:55:00,85.2,85.2,85.17,85.19,12667.0,77.2883,77.2883,77.2611,77.2792,12667.0
2023-08-14 15:00:00,85.19,85.2,85.18,85.19,5015.0,77.2792,77.2883,77.2702,77.2792,5015.0
2023-08-14 15:05:00,85.19,85.2,85.18,85.18,5781.0,77.2792,77.2883,77.2702,77.2702,5781.0
2023-08-14 15:10:00,85.16,85.17,85.14,85.15,9724.0,77.252,77.2611,77.2339,77.2429,9724.0
2023-08-14 15:15:00,85.15,85.15,85.12,85.12,45336.0,77.2429,77.2429,77.2157,77.2157,45336.0
2023-08-14 15:20:00,85.13,85.14,85.11,85.12,24788.0,77.2248,77.2339,77.2067,77.2157,24788.0
2023-08-14 15:25:00,85.12,85.14,85.1,85.14,56738.0,77.2157,77.2339,77.1976,77.2339,56738.0
2023-08-14 15:30:00,85.14,85.16,85.13,85.16,23142.0,77.2339,77.252,77.2248,77.252,23142.0
2023-08-14 15:35:00,85.15,85.17,85.15,85.16,50853.0,77.2429,77.2611,77.2429,77.252,50853.0
2023-08-14 15:40:00,85.16,85.17,85.15,85.16,74088.0,77.252,77.2611,77.2429,77.252,74088.0
2023-08-14 15:45:00,85.16,85.21,85.16,85.2,75871.0,77.252,77.2974,77.252,77.2883,75871.0
2023-08-14 15:50:00,85.2,85.21,85.18,85.18,84031.0,77.2883,77.2974,77.2702,77.2702,84031.0
2023-08-14 15:55:00,85.18,85.18,85.12,85.14,319093.0,77.2702,77.2702,77.2157,77.2339,319093.0
2023-08-15 09:30:00,84.73,84.77,84.64,84.64,296384.0,76.8619,76.8982,76.7803,76.7803,296384.0
2023-08-15 09:35:00,84.65,84.71,84.6,84.63,198954.0,76.7894,76.8438,76.744,76.7712,198954.0
2023-08-15 09:40:00,84.63,84.66,84.59,84.66,224226.0,76.7712,76.7984,76.7349,76.7984,224226.0
2023-08-15 09:45:00,84.65,84.65,84.55,84.62,274579.0,76.7894,76.7894,76.6987,76.7622,274579.0
2023-08-15 09:50:00,84.64,84.7,84.62,84.65,285634.0,76.7803,76.8347,76.7622,76.7894,285634.0
2023-08-15 09:55:00,84.65,84.69,84.63,84.67,45812.0,76.7894,76.8257,76.7712,76.8075,45812.0
2023-08-15 10:00:00,84.67,84.67,84.59,84.59,81601.0,76.8075,76.8075,76.7349,76.7349,81601.0
2023-08-15 10:05:00,84.6,84.64,84.59,84.62,173020.0,76.744,76.7803,76.7349,76.7622,173020.0
2023-08-15 10:10:00,84.62,84.62,84.58,84.6,89680.0,76.7622,76.7622,76.7259,76.744,89680.0
2023-08-15 10:15:00,84.59,84.6,84.54,84.54,65344.0,76.7349,76.744,76.6896,76.6896,65344.0
2023-08-15 10:20:00,84.55,84.58,84.54,84.56,90199.0,76.6987,76.7259,76.6896,76.7077,90199.0
2023-08-15 10:25:00,84.56,84.58,84.52,84.56,210504.0,76.7077,76.7259,76.6714,76.7077,210504.0
2023-08-15 10:30:00,84.56,84.58,84.53,84.56,142959.0,76.7077,76.7259,76.6805,76.7077,142959.0
2023-08-15 10:35:00,84.56,84.57,84.54,84.55,125589.0,76.7077,76.7168,76.6896,76.6987,125589.0
2023-08-15 10:40:00,84.55,84.55,84.51,84.53,73836.0,76.6987,76.6987,76.6624,76.6805,73836.0
2023-08-15 10:45:00,84.52,84.61,84.52,84.6,108994.0,76.6714,76.7531,76.6714,76.744,108994.0
2023-08-15 10:50:00,84.61,84.62,84.58,84.59,70279.0,76.7531,76.7622,76.7259,76.7349,70279.0
2023-08-15 10:55:00,84.59,84.61,84.59,84.61,23333.0,76.7349,76.7531,76.7349,76.7531,23333.0
2023-08-15 11:00:00,84.61,84.64,84.6,84.64,54427.0,76.7531,76.7803,76.744,76.7803,54427.0
2023-08-15 11:05:00,84.64,84.64,84.63,84.64,69559.0,76.7803,76.7803,76.7712,76.7803,69559.0
2023-08-15 11:10:00,84.64,84.65,84.62,84.63,85970.0,76.7803,76.7894,76.7622,76.7712,85970.0
2023-08-15 11:15:00,84.63,84.64,84.6,84.62,108095.0,76.7712,76.7803,76.744,76.7622,108095.0
2023-08-15 11:20:00,84.62,84.62,84.59,84.61,112134.0,76.7622,76.7622,76.7349,76.7531,112134.0
2023-08-15 11:25:00,84.62,84.66,84.59,84.65,141280.0,76.7622,76.7984,76.7349,76.7894,141280.0
2023-08-15 11:30:00,84.65,84.69,84.63,84.69,166258.0,76.7894,76.8257,76.7712,76.8257,166258.0
2023-08-15 11:35:00,84.68,84.69,84.65,84.68,55485.0,76.8166,76.8257,76.7894,76.8166,55485.0
2023-08-15 11:40:00,84.67,84.68,84.65,84.67,88297.0,76.8075,76.8166,76.7894,76.8075,88297.0
2023-08-15 11:45:00,84.67,84.68,84.64,84.67,42241.0,76.8075,76.8166,76.7803,76.8075,42241.0
2023-08-15 11:50:00,84.68,84.71,84.67,84.7,94889.0,76.8166,76.8438,76.8075,76.8347,94889.0
2023-08-15 11:55:00,84.7,84.7,84.69,84.7,30303.0,76.8347,76.8347,76.8257,76.8347,30303.0
2023-08-15 12:00:00,84.7,84.7,84.66,84.66,92039.0,76.8347,76.8347,76.7984,76.7984,92039.0
2023-08-15 12:05:00,84.65,84.66,84.62,84.63,14589.0,76.7894,76.7984,76.7622,76.7712,14589.0
2023-08-15 12:10:00,84.63,84.64,84.61,84.63,22403.0,76.7712,76.7803,76.7531,76.7712,22403.0
2023-08-15 12:15:00,84.63,84.65,84.61,84.65,18957.0,76.7712,76.7894,76.7531,76.7894,18957.0
2023-08-15 12:20:00,84.66,84.68,84.64,84.67,41612.0,76.7984,76.8166,76.7803,76.8075,41612.0
2023-08-15 12:25:00,84.68,84.68,84.66,84.66,138424.0,76.8166,76.8166,76.7984,76.7984,138424.0
2023-08-15 12:30:00,84.66,84.66,84.63,84.65,9020.0,76.7984,76.7984,76.7712,76.7894,9020.0
2023-08-15 12:35:00,84.65,84.66,84.59,84.59,268477.0,76.7894,76.7984,76.7349,76.7349,268477.0
2023-08-15 12:40:00,84.59,84.63,84.59,84.59,48024.0,76.7349,76.7712,76.7349,76.7349,48024.0
2023-08-15 12:45:00,84.59,84.6,84.56,84.57,165672.0,76.7349,76.744,76.7077,76.7168,165672.0
2023-08-15 12:50:00,84.57,84.57,84.5,84.56,409617.0,76.7168,76.7168,76.6533,76.7077,409617.0
2023-08-15 12:55:00,84.57,84.57,84.51,84.52,65583.0,76.7168,76.7168,76.6624,76.6714,65583.0
2023-08-15 13:00:00,84.53,84.54,84.52,84.53,74046.0,76.6805,76.6896,76.6714,76.6805,74046.0
2023-08-15 13:05:00,84.52,84.54,84.51,84.52,62440.0,76.6714,76.6896,76.6624,76.6714,62440.0
2023-08-15 13:10:00,84.53,84.54,84.51,84.54,86356.0,76.6805,76.6896,76.6624,76.6896,86356.0
2023-08-15 13:15:00,84.55,84.56,84.52,84.54,639454.0,76.6987,76.7077,76.6714,76.6896,639454.0
2023-08-15 13:20:00,84.54,84.57,84.52,84.53,192997.0,76.6896,76.7168,76.6714,76.6805,192997.0
2023-08-15 13:25:00,84.53,84.53,84.49,84.5,108303.0,76.6805,76.6805,76.6442,76.6533,108303.0
2023-08-15 13:30:00,84.5,84.51,84.48,84.49,101803.0,76.6533,76.6624,76.6352,76.6442,101803.0
2023-08-15 13:35:00,84.48,84.51,84.48,84.51,71322.0,76.6352,76.6624,76.6352,76.6624,71322.0
2023-08-15 13:40:00,84.51,84.51,84.5,84.51,20263.0,76.6624,76.6624,76.6533,76.6624,20263.0
2023-08-15 13:45:00,84.51,84.51,84.49,84.51,32466.0,76.6624,76.6624,76.6442,76.6624,32466.0
2023-08-15 13:50:00,84.51,84.53,84.5,84.53,21807.0,76.6624,76.6805,76.6533,76.6805,21807.0
2023-08-15 13:55:00,84.53,84.53,84.52,84.53,102932.0,76.6805,76.6805,76.6714,76.6805,102932.0
2023-08-15 14:00:00,84.53,84.53,84.51,84.53,93651.0,76.6805,76.6805,76.6624,76.6805,93651.0
2023-08-15 14:05:00,84.53,84.53,84.52,84.53,31805.0,76.6805,76.6805,76.6714,76.6805,31805.0
2023-08-15 14:10:00,84.53,84.54,84.51,84.52,28075.0,76.6805,76.6896,76.6624,76.6714,28075.0
2023-08-15 14:15:00,84.52,84.52,84.5,84.51,41244.0,76.6714,76.6714,76.6533,76.6624,41244.0
2023-08-15 14:20:00,84.51,84.52,84.5,84.51,43199.0,76.6624,76.6714,76.6533,76.6624,43199.0
2023-08-15 14:25:00,84.51,84.51,84.49,84.49,19935.0,76.6624,76.6624,76.6442,76.6442,19935.0
2023-08-15 14:30:00,84.5,84.52,84.49,84.52,16212.0,76.6533,76.6714,76.6442,76.6714,16212.0
2023-08-15 14:35:00,84.52,84.52,84.5,84.51,194563.0,76.6714,76.6714,76.6533,76.6624,194563.0
2023-08-15 14:40:00,84.51,84.51,84.5,84.51,18394.0,76.6624,76.6624,76.6533,76.6624,18394.0
2023-08-15 14:45:00,84.51,84.52,84.5,84.51,61595.0,76.6624,76.6714,76.6533,76.6624,61595.0
2023-08-15 14:50:00,84.51,84.51,84.46,84.48,103323.0,76.6624,76.6624,76.617,76.6352,103323.0
2023-08-15 14:55:00,84.47,84.48,84.45,84.45,16579.0,76.6261,76.6352,76.6079,76.6079,16579.0
2023-08-15 15:00:00,84.45,84.47,84.45,84.47,27089.0,76.6079,76.6261,76.6079,76.6261,27089.0
2023-08-15 15:05:00,84.47,84.5,84.46,84.48,20519.0,76.6261,76.6533,76.617,76.6352,20519.0
2023-08-15 15:10:00,84.48,84.5,84.46,84.47,25198.0,76.6352,76.6533,76.617,76.6261,25198.0
2023-08-15 15:15:00,84.47,84.48,84.46,84.47,40603.0,76.6261,76.6352,76.617,76.6261,40603.0
2023-08-15 15:20:00,84.47,84.47,84.44,84.45,94496.0,76.6261,76.6261,76.5989,76.6079,94496.0
2023-08-15 15:25:00,84.45,84.46,84.43,84.45,28243.0,76.6079,76.617,76.5898,76.6079,28243.0
2023-08-15 15:30:00,84.45,84.47,84.45,84.45,67093.0,76.6079,76.6261,76.6079,76.6079,67093.0
2023-08-15 15:35:00,84.45,84.47,84.45,84.45,149314.0,76.6079,76.6261,76.6079,76.6079,149314.0
2023-08-15 15:40:00,84.45,84.46,84.45,84.45,46614.0,76.6079,76.617,76.6079,76.6079,46614.0
2023-08-15 15:45:00,84.45,84.46,84.44,84.45,56544.0,76.6079,76.617,76.5989,76.6079,56544.0
2023-08-15 15:50:00,84.46,84.46,84.44,84.45,180549.0,76.617,76.617,76.5989,76.6079,180549.0
2023-08-15 15:55:00,84.44,84.45,84.41,84.42,346401.0,76.5989,76.6079,76.5717,76.5807,346401.0
2023-08-16 09:30:00,84.59,84.6,84.45,84.49,91533.0,76.7349,76.744,76.6079,76.6442,91533.0
2023-08-16 09:35:00,84.48,84.64,84.46,84.62,91573.0,76.6352,76.7803,76.617,76.7622,91573.0
2023-08-16 09:40:00,84.61,84.62,84.58,84.61,29153.0,76.7531,76.7622,76.7259,76.7531,29153.0
2023-08-16 09:45:00,84.62,84.68,84.62,84.65,29708.0,76.7622,76.8166,76.7622,76.7894,29708.0
2023-08-16 09:50:00,84.64,84.64,84.56,84.58,57747.0,76.7803,76.7803,76.7077,76.7259,57747.0
2023-08-16 09:55:00,84.58,84.59,84.54,84.58,54783.0,76.7259,76.7349,76.6896,76.7259,54783.0
2023-08-16 10:00:00,84.57,84.58,84.5,84.53,274669.0,76.7168,76.7259,76.6533,76.6805,274669.0
2023-08-16 10:05:00,84.53,84.58,84.52,84.55,289052.0,76.6805,76.7259,76.6714,76.6987,289052.0
2023-08-16 10:10:00,84.55,84.6,84.55,84.58,88085.0,76.6987,76.744,76.6987,76.7259,88085.0
2023-08-16 10:15:00,84.59,84.64,84.56,84.64,336160.0,76.7349,76.7803,76.7077,76.7803,336160.0
2023-08-16 10:20:00,84.63,84.67,84.6,84.62,147653.0,76.7712,76.8075,76.744,76.7622,147653.0
2023-08-16 10:25:00,84.62,84.68,84.6,84.67,56624.0,76.7622,76.8166,76.744,76.8075,56624.0
2023-08-16 10:30:00,84.67,84.67,84.6,84.63,70603.0,76.8075,76.8075,76.744,76.7712,70603.0
2023-08-16 10:35:00,84.63,84.63,84.52,84.55,145708.0,76.7712,76.7712,76.6714,76.6987,145708.0
2023-08-16 10:40:00,84.56,84.59,84.55,84.56,50452.0,76.7077,76.7349,76.6987,76.7077,50452.0
2023-08-16 10:45:00,84.56,84.57,84.53,84.56,61125.0,76.7077,76.7168,76.6805,76.7077,61125.0
2023-08-16 10:50:00,84.56,84.63,84.55,84.61,144235.0,76.7077,76.7712,76.6987,76.7531,144235.0
2023-08-16 10:55:00,84.6,84.66,84.59,84.65,406180.0,76.744,76.7984,76.7349,76.7894,406180.0
2023-08-16 11:00:00,84.65,84.67,84.62,84.67,115027.0,76.7894,76.8075,76.7622,76.8075,115027.0
2023-08-16 11:05:00,84.67,84.67,84.63,84.66,84285.0,76.8075,76.8075,76.7712,76.7984,84285.0
2023-08-16 11:10:00,84.66,84.67,84.63,84.65,197909.0,76.7984,76.8075,76.7712,76.7894,197909.0
2023-08-16 11:15:00,84.65,84.67,84.65,84.67,53534.0,76.7894,76.8075,76.7894,76.8075,53534.0
2023-08-16 11:20:00,84.67,84.67,84.64,84.67,77416.0,76.8075,76.8075,76.7803,76.8075,77416.0
2023-08-16 11:25:00,84.67,84.67,84.62,84.66,16733.0,76.8075,76.8075,76.7622,76.7984,16733.0
2023-08-16 11:30:00,84.66,84.66,84.61,84.65,79743.0,76.7984,76.7984,76.7531,76.7894,79743.0
2023-08-16 11:35:00,84.64,84.65,84.61,84.63,87816.0,76.7803,76.7894,76.7531,76.7712,87816.0
2023-08-16 11:40:00,84.61,84.63,84.56,84.56,27884.0,76.7531,76.7712,76.7077,76.7077,27884.0
2023-08-16 11:45:00,84.56,84.58,84.52,84.56,130841.0,76.7077,76.7259,76.6714,76.7077,130841.0
2023-08-16 11:50:00,84.56,84.59,84.54,84.59,148174.0,76.7077,76.7349,76.6896,76.7349,148174.0
2023-08-16 11:55:00,84.59,84.59,84.53,84.55,41472.0,76.7349,76.7349,76.6805,76.6987,41472.0
2023-08-16 12:00:00,84.55,84.56,84.52,84.53,52097.0,76.6987,76.7077,76.6714,76.6805,52097.0
2023-08-16 12:05:00,84.53,84.54,84.49,84.5,45791.0,76.6805,76.6896,76.6442,76.6533,45791.0
2023-08-16 12:10:00,84.5,84.51,84.49,84.5,12389.0,76.6533,76.6624,76.6442,76.6533,12389.0
2023-08-16 12:15:00,84.5,84.5,84.47,84.48,41963.0,76.6533,76.6533,76.6261,76.6352,41963.0
2023-08-16 12:20:00,84.48,84.48,84.46,84.46,44798.0,76.6352,76.6352,76.617,76.617,44798.0
2023-08-16 12:25:00,84.47,84.47,84.39,84.42,120832.0,76.6261,76.6261,76.5535,76.5807,120832.0
2023-08-16 12:30:00,84.42,84.43,84.38,84.38,82632.0,76.5807,76.5898,76.5444,76.5444,82632.0
2023-08-16 12:35:00,84.39,84.44,84.37,84.42,168932.0,76.5535,76.5989,76.5354,76.5807,168932.0
2023-08-16 12:40:00,84.42,84.47,84.41,84.47,160394.0,76.5807,76.6261,76.5717,76.6261,160394.0
2023-08-16 12:45:00,84.46,84.47,84.42,84.42,187441.0,76.617,76.6261,76.5807,76.5807,187441.0
2023-08-16 12:50:00,84.42,84.44,84.4,84.41,18848.0,76.5807,76.5989,76.5626,76.5717,18848.0
2023-08-16 12:55:00,84.41,84.44,84.41,84.42,8381.0,76.5717,76.5989,76.5717,76.5807,8381.0
2023-08-16 13:00:00,84.41,84.42,84.37,84.37,112230.0,76.5717,76.5807,76.5354,76.5354,112230.0
2023-08-16 13:05:00,84.37,84.38,84.36,84.36,45790.0,76.5354,76.5444,76.5263,76.5263,45790.0
2023-08-16 13:10:00,84.37,84.41,84.37,84.4,51863.0,76.5354,76.5717,76.5354,76.5626,51863.0
2023-08-16 13:15:00,84.4,84.4,84.35,84.37,160266.0,76.5626,76.5626,76.5172,76.5354,160266.0
2023-08-16 13:20:00,84.37,84.4,84.36,84.39,70223.0,76.5354,76.5626,76.5263,76.5535,70223.0
2023-08-16 13:25:00,84.39,84.39,84.34,84.34,35231.0,76.5535,76.5535,76.5082,76.5082,35231.0
2023-08-16 13:30:00,84.34,84.38,84.34,84.36,14499.0,76.5082,76.5444,76.5082,76.5263,14499.0
2023-08-16 13:35:00,84.36,84.4,84.35,84.39,15930.0,76.5263,76.5626,76.5172,76.5535,15930.0
2023-08-16 13:40:00,84.4,84.41,84.38,84.4,95482.0,76.5626,76.5717,76.5444,76.5626,95482.0
2023-08-16 13:45:00,84.4,84.41,84.39,84.4,79474.0,76.5626,76.5717,76.5535,76.5626,79474.0
2023-08-16 13:50:00,84.4,84.4,84.38,84.39,12393.0,76.5626,76.5626,76.5444,76.5535,12393.0
2023-08-16 13:55:00,84.39,84.42,84.39,84.4,56885.0,76.5535,76.5807,76.5535,76.5626,56885.0
2023-08-16 14:00:00,84.39,84.47,84.36,84.37,54868.0,76.5535,76.6261,76.5263,76.5354,54868.0
2023-08-16 14:05:00,84.38,84.41,84.36,84.37,26566.0,76.5444,76.5717,76.5263,76.5354,26566.0
2023-08-16 14:10:00,84.37,84.4,84.34,84.38,36264.0,76.5354,76.5626,76.5082,76.5444,36264.0
2023-08-16 14:15:00,84.38,84.44,84.37,84.44,27090.0,76.5444,76.5989,76.5354,76.5989,27090.0
2023-08-16 14:20:00,84.44,84.53,84.44,84.48,26111.0,76.5989,76.6805,76.5989,76.6352,26111.0
2023-08-16 14:25:00,84.48,84.49,84.43,84.46,25451.0,76.6352,76.6442,76.5898,76.617,25451.0
2023-08-16 14:30:00,84.46,84.51,84.46,84.5,36553.0,76.617,76.6624,76.617,76.6533,36553.0
2023-08-16 14:35:00,84.49,84.5,84.46,84.48,42627.0,76.6442,76.6533,76.617,76.6352,42627.0
2023-08-16 14:40:00,84.48,84.49,84.44,84.45,36172.0,76.6352,76.6442,76.5989,76.6079,36172.0
2023-08-16 14:45:00,84.45,84.47,84.41,84.41,11895.0,76.6079,76.6261,76.5717,76.5717,11895.0
2023-08-16 14:50:00,84.4,84.41,84.37,84.38,14732.0,76.5626,76.5717,76.5354,76.5444,14732.0
2023-08-16 14:55:00,84.38,84.4,84.34,84.34,128212.0,76.5444,76.5626,76.5082,76.5082,128212.0
2023-08-16 15:00:00,84.35,84.37,84.3,84.34,159659.0,76.5172,76.5354,76.4719,76.5082,159659.0
2023-08-16 15:05:00,84.34,84.34,84.28,84.3,46271.0,76.5082,76.5082,76.4537,76.4719,46271.0
2023-08-16 15:10:00,84.3,84.3,84.26,84.28,43512.0,76.4719,76.4719,76.4356,76.4537,43512.0
2023-08-16 15:15:00,84.27,84.28,84.25,84.27,76907.0,76.4447,76.4537,76.4265,76.4447,76907.0
2023-08-16 15:20:00,84.27,84.29,84.25,84.27,120726.0,76.4447,76.4628,76.4265,76.4447,120726.0
2023-08-16 15:25:00,84.27,84.3,84.26,84.29,74135.0,76.4447,76.4719,76.4356,76.4628,74135.0
2023-08-16 15:30:00,84.29,84.34,84.28,84.34,62930.0,76.4628,76.5082,76.4537,76.5082,62930.0
2023-08-16 15:35:00,84.33,84.35,84.31,84.33,21212.0,76.4991,76.5172,76.4809,76.4991,21212.0
2023-08-16 15:40:00,84.32,84.34,84.31,84.34,27755.0,76.49,76.5082,76.4809,76.5082,27755.0
2023-08-16 15:45:00,84.34,84.35,84.32,84.34,61060.0,76.5082,76.5172,76.49,76.5082,61060.0
2023-08-16 15:50:00,84.34,84.35,84.3,84.31,51035.0,76.5082,76.5172,76.4719,76.4809,51035.0
2023-08-16 15:55:00,84.3,84.31,84.27,84.28,95921.0,76.4719,76.4809,76.4447,76.4537,95921.0
2023-08-17 09:30:00,84.21,84.3,84.21,84.24,85146.0,76.3902,76.4719,76.3902,76.4174,85146.0
2023-08-17 09:35:00,84.23,84.26,84.21,84.22,108921.0,76.4084,76.4356,76.3902,76.3993,108921.0
2023-08-17 09:40:00,84.22,84.23,84.14,84.14,58454.0,76.3993,76.4084,76.3267,76.3267,58454.0
2023-08-17 09:45:00,84.13,84.13,84.01,84.01,157455.0,76.3177,76.3177,76.2088,76.2088,157455.0
2023-08-17 09:50:00,84.01,84.06,84.01,84.06,34851.0,76.2088,76.2542,76.2088,76.2542,34851.0
2023-08-17 09:55:00,84.06,84.13,84.03,84.11,81361.0,76.2542,76.3177,76.2269,76.2995,81361.0
2023-08-17 10:00:00,84.1,84.11,84.09,84.09,134335.0,76.2904,76.2995,76.2814,76.2814,134335.0
2023-08-17 10:05:00,84.09,84.1,84.06,84.09,36585.0,76.2814,76.2904,76.2542,76.2814,36585.0
2023-08-17 10:10:00,84.09,84.1,84.06,84.09,30666.0,76.2814,76.2904,76.2542,76.2814,30666.0
2023-08-17 10:15:00,84.09,84.14,84.03,84.05,29722.0,76.2814,76.3267,76.2269,76.2451,29722.0
2023-08-17 10:20:00,84.04,84.07,84.03,84.07,74362.0,76.236,76.2632,76.2269,76.2632,74362.0
2023-08-17 10:25:00,84.08,84.11,84.07,84.11,130766.0,76.2723,76.2995,76.2632,76.2995,130766.0
2023-08-17 10:30:00,84.11,84.13,84.08,84.11,67326.0,76.2995,76.3177,76.2723,76.2995,67326.0
2023-08-17 10:35:00,84.12,84.12,84.09,84.11,23606.0,76.3086,76.3086,76.2814,76.2995,23606.0
2023-08-17 10:40:00,84.11,84.15,84.1,84.13,30175.0,76.2995,76.3358,76.2904,76.3177,30175.0
2023-08-17 10:45:00,84.13,84.15,84.11,84.14,67922.0,76.3177,76.3358,76.2995,76.3267,67922.0
2023-08-17 10:50:00,84.13,84.16,84.11,84.11,81995.0,76.3177,76.3449,76.2995,76.2995,81995.0
2023-08-17 10:55:00,84.12,84.12,84.08,84.09,56948.0,76.3086,76.3086,76.2723,76.2814,56948.0
2023-08-17 11:00:00,84.09,84.11,84.05,84.06,116383.0,76.2814,76.2995,76.2451,76.2542,116383.0
2023-08-17 11:05:00,84.06,84.09,84.05,84.07,65985.0,76.2542,76.2814,76.2451,76.2632,65985.0
2023-08-17 11:10:00,84.08,84.09,84.04,84.08,40790.0,76.2723,76.2814,76.236,76.2723,40790.0
2023-08-17 11:15:00,84.08,84.13,84.07,84.08,57394.0,76.2723,76.3177,76.2632,76.2723,57394.0
2023-08-17 11:20:00,84.09,84.1,84.07,84.09,12722.0,76.2814,76.2904,76.2632,76.2814,12722.0
2023-08-17 11:25:00,84.09,84.1,84.08,84.09,53206.0,76.2814,76.2904,76.2723,76.2814,53206.0
2023-08-17 11:30:00,84.09,84.11,84.08,84.11,22141.0,76.2814,76.2995,76.2723,76.2995,22141.0
2023-08-17 11:35:00,84.11,84.13,84.09,84.12,82378.0,76.2995,76.3177,76.2814,76.3086,82378.0
2023-08-17 11:40:00,84.13,84.14,84.09,84.09,34111.0,76.3177,76.3267,76.2814,76.2814,34111.0
2023-08-17 11:45:00,84.09,84.1,84.05,84.05,42402.0,76.2814,76.2904,76.2451,76.2451,42402.0
2023-08-17 11:50:00,84.06,84.06,84.01,84.02,173889.0,76.2542,76.2542,76.2088,76.2179,173889.0
2023-08-17 11:55:00,84.02,84.06,84.02,84.06,39443.0,76.2179,76.2542,76.2179,76.2542,39443.0
2023-08-17 12:00:00,84.06,84.09,84.05,84.08,25172.0,76.2542,76.2814,76.2451,76.2723,25172.0
2023-08-17 12:05:00,84.08,84.09,84.02,84.05,26436.0,76.2723,76.2814,76.2179,76.2451,26436.0
2023-08-17 12:10:00,84.05,84.08,84.05,84.06,93903.0,76.2451,76.2723,76.2451,76.2542,93903.0
2023-08-17 12:15:00,84.05,84.09,84.02,84.09,51652.0,76.2451,76.2814,76.2179,76.2814,51652.0
2023-08-17 12:20:00,84.08,84.17,84.08,84.17,23044.0,76.2723,76.3539,76.2723,76.3539,23044.0
2023-08-17 12:25:00,84.17,84.21,84.17,84.2,51642.0,76.3539,76.3902,76.3539,76.3812,51642.0
2023-08-17 12:30:00,84.2,84.21,84.17,84.17,24155.0,76.3812,76.3902,76.3539,76.3539,24155.0
2023-08-17 12:35:00,84.17,84.19,84.16,84.16,12406.0,76.3539,76.3721,76.3449,76.3449,12406.0
2023-08-17 12:40:00,84.17,84.19,84.15,84.17,8979.0,76.3539,76.3721,76.3358,76.3539,8979.0
2023-08-17 12:45:00,84.17,84.18,84.16,84.17,18300.0,76.3539,76.363,76.3449,76.3539,18300.0
2023-08-17 12:50:00,84.18,84.21,84.17,84.18,157457.0,76.363,76.3902,76.3539,76.363,157457.0
2023-08-17 12:55:00,84.17,84.2,84.17,84.19,12869.0,76.3539,76.3812,76.3539,76.3721,12869.0
2023-08-17 13:00:00,84.18,84.2,84.17,84.17,30827.0,76.363,76.3812,76.3539,76.3539,30827.0
2023-08-17 13:05:00,84.17,84.18,84.15,84.15,9885.0,76.3539,76.363,76.3358,76.3358,9885.0
2023-08-17 13:10:00,84.15,84.17,84.14,84.15,60847.0,76.3358,76.3539,76.3267,76.3358,60847.0
2023-08-17 13:15:00,84.15,84.15,84.1,84.12,52606.0,76.3358,76.3358,76.2904,76.3086,52606.0
2023-08-17 13:20:00,84.12,84.13,84.11,84.13,21134.0,76.3086,76.3177,76.2995,76.3177,21134.0
2023-08-17 13:25:00,84.13,84.14,84.11,84.12,56255.0,76.3177,76.3267,76.2995,76.3086,56255.0
2023-08-17 13:30:00,84.12,84.12,84.07,84.08,14660.0,76.3086,76.3086,76.2632,76.2723,14660.0
2023-08-17 13:35:00,84.08,84.09,84.06,84.09,14067.0,76.2723,76.2814,76.2542,76.2814,14067.0
2023-08-17 13:40:00,84.08,84.09,84.04,84.05,20121.0,76.2723,76.2814,76.236,76.2451,20121.0
2023-08-17 13:45:00,84.06,84.1,84.06,84.1,4527.0,76.2542,76.2904,76.2542,76.2904,4527.0
2023-08-17 13:50:00,84.1,84.11,84.09,84.11,12830.0,76.2904,76.2995,76.2814,76.2995,12830.0
2023-08-17 13:55:00,84.11,84.11,84.1,84.11,8850.0,76.2995,76.2995,76.2904,76.2995,8850.0
2023-08-17 14:00:00,84.11,84.12,84.09,84.09,31216.0,76.2995,76.3086,76.2814,76.2814,31216.0
2023-08-17 14:05:00,84.09,84.1,84.08,84.09,23230.0,76.2814,76.2904,76.2723,76.2814,23230.0
2023-08-17 14:10:00,84.09,84.09,84.06,84.06,16086.0,76.2814,76.2814,76.2542,76.2542,16086.0
2023-08-17 14:15:00,84.06,84.07,84.04,84.06,15953.0,76.2542,76.2632,76.236,76.2542,15953.0
2023-08-17 14:20:00,84.06,84.09,84.06,84.09,19049.0,76.2542,76.2814,76.2542,76.2814,19049.0
2023-08-17 14:25:00,84.09,84.1,84.08,84.09,45804.0,76.2814,76.2904,76.2723,76.2814,45804.0
2023-08-17 14:30:00,84.08,84.1,84.05,84.06,27916.0,76.2723,76.2904,76.2451,76.2542,27916.0
2023-08-17 14:35:00,84.07,84.1,84.07,84.09,24342.0,76.2632,76.2904,76.2632,76.2814,24342.0
2023-08-17 14:40:00,84.09,84.09,84.06,84.08,25330.0,76.2814,76.2814,76.2542,76.2723,25330.0
2023-08-17 14:45:00,84.07,84.08,84.04,84.06,93559.0,76.2632,76.2723,76.236,76.2542,93559.0
2023-08-17 14:50:00,84.06,84.07,84.03,84.06,30262.0,76.2542,76.2632,76.2269,76.2542,30262.0
2023-08-17 14:55:00,84.06,84.11,84.05,84.1,215443.0,76.2542,76.2995,76.2451,76.2904,215443.0
2023-08-17 15:00:00,84.1,84.12,84.09,84.12,137923.0,76.2904,76.3086,76.2814,76.3086,137923.0
2023-08-17 15:05:00,84.12,84.16,84.11,84.15,172294.0,76.3086,76.3449,76.2995,76.3358,172294.0
2023-08-17 15:10:00,84.15,84.16,84.13,84.14,129791.0,76.3358,76.3449,76.3177,76.3267,129791.0
2023-08-17 15:15:00,84.14,84.15,84.11,84.14,107853.0,76.3267,76.3358,76.2995,76.3267,107853.0
2023-08-17 15:20:00,84.14,84.16,84.14,84.16,66005.0,76.3267,76.3449,76.3267,76.3449,66005.0
2023-08-17 15:25:00,84.15,84.21,84.15,84.2,180349.0,76.3358,76.3902,76.3358,76.3812,180349.0
2023-08-17 15:30:00,84.2,84.21,84.15,84.15,240592.0,76.3812,76.3902,76.3358,76.3358,240592.0
2023-08-17 15:35:00,84.16,84.16,84.14,84.15,122166.0,76.3449,76.3449,76.3267,76.3358,122166.0
2023-08-17 15:40:00,84.15,84.19,84.13,84.19,203375.0,76.3358,76.3721,76.3177,76.3721,203375.0
2023-08-17 15:45:00,84.19,84.22,84.18,84.2,145658.0,76.3721,76.3993,76.363,76.3812,145658.0
2023-08-17 15:50:00,84.2,84.24,84.19,84.2,408490.0,76.3812,76.4174,76.3721,76.3812,408490.0
2023-08-17 15:55:00,84.2,84.23,84.16,84.21,355553.0,76.3812,76.4084,76.3449,76.3902,355553.0
2023-08-18 09:30:00,84.1,84.14,84.04,84.14,38141.0,76.2904,76.3267,76.236,76.3267,38141.0
2023-08-18 09:35:00,84.12,84.12,84.06,84.09,46809.0,76.3086,76.3086,76.2542,76.2814,46809.0
2023-08-18 09:40:00,84.09,84.1,84.06,84.09,147967.0,76.2814,76.2904,76.2542,76.2814,147967.0
2023-08-18 09:45:00,84.09,84.14,84.08,84.13,288477.0,76.2814,76.3267,76.2723,76.3177,288477.0
2023-08-18 09:50:00,84.13,84.16,84.12,84.15,235680.0,76.3177,76.3449,76.3086,76.3358,235680.0
2023-08-18 09:55:00,84.14,84.15,84.11,84.12,66208.0,76.3267,76.3358,76.2995,76.3086,66208.0
2023-08-18 10:00:00,84.12,84.17,84.1,84.12,68661.0,76.3086,76.3539,76.2904,76.3086,68661.0
2023-08-18 10:05:00,84.13,84.15,84.1,84.14,35888.0,76.3177,76.3358,76.2904,76.3267,35888.0
2023-08-18 10:10:00,84.14,84.16,84.11,84.12,48189.0,76.3267,76.3449,76.2995,76.3086,48189.0
2023-08-18 10:15:00,84.12,84.19,84.11,84.17,62435.0,76.3086,76.3721,76.2995,76.3539,62435.0
2023-08-18 10:20:00,84.17,84.23,84.16,84.23,51484.0,76.3539,76.4084,76.3449,76.4084,51484.0
2023-08-18 10:25:00,84.23,84.24,84.16,84.19,33372.0,76.4084,76.4174,76.3449,76.3721,33372.0
2023-08-18 10:30:00,84.2,84.21,84.17,84.2,42465.0,76.3812,76.3902,76.3539,76.3812,42465.0
2023-08-18 10:35:00,84.2,84.25,84.2,84.23,26504.0,76.3812,76.4265,76.3812,76.4084,26504.0
2023-08-18 10:40:00,84.23,84.25,84.21,84.25,14336.0,76.4084,76.4265,76.3902,76.4265,14336.0
2023-08-18 10:45:00,84.25,84.27,84.23,84.26,26352.0,76.4265,76.4447,76.4084,76.4356,26352.0
2023-08-18 10:50:00,84.26,84.27,84.24,84.26,139536.0,76.4356,76.4447,76.4174,76.4356,139536.0
2023-08-18 10:55:00,84.26,84.3,84.25,84.3,72150.0,76.4356,76.4719,76.4265,76.4719,72150.0
2023-08-18 11:00:00,84.3,84.33,84.28,84.29,43007.0,76.4719,76.4991,76.4537,76.4628,43007.0
2023-08-18 11:05:00,84.3,84.31,84.27,84.28,18153.0,76.4719,76.4809,76.4447,76.4537,18153.0
2023-08-18 11:10:00,84.28,84.32,84.28,84.3,31500.0,76.4537,76.49,76.4537,76.4719,31500.0
2023-08-18 11:15:00,84.31,84.35,84.3,84.35,91657.0,76.4809,76.5172,76.4719,76.5172,91657.0
2023-08-18 11:20:00,84.35,84.4,84.35,84.39,83670.0,76.5172,76.5626,76.5172,76.5535,83670.0
2023-08-18 11:25:00,84.39,84.39,84.3,84.33,39428.0,76.5535,76.5535,76.4719,76.4991,39428.0
2023-08-18 11:30:00,84.32,84.35,84.31,84.33,19150.0,76.49,76.5172,76.4809,76.4991,19150.0
2023-08-18 11:35:00,84.33,84.34,84.31,84.32,38251.0,76.4991,76.5082,76.4809,76.49,38251.0
2023-08-18 11:40:00,84.32,84.35,84.29,84.33,20740.0,76.49,76.5172,76.4628,76.4991,20740.0
2023-08-18 11:45:00,84.33,84.36,84.32,84.36,20481.0,76.4991,76.5263,76.49,76.5263,20481.0
2023-08-18 11:50:00,84.36,84.38,84.35,84.37,40564.0,76.5263,76.5444,76.5172,76.5354,40564.0
2023-08-18 11:55:00,84.37,84.4,84.36,84.39,17043.0,76.5354,76.5626,76.5263,76.5535,17043.0
2023-08-18 12:00:00,84.39,84.4,84.37,84.39,21218.0,76.5535,76.5626,76.5354,76.5535,21218.0
2023-08-18 12:05:00,84.39,84.4,84.36,84.37,20945.0,76.5535,76.5626,76.5263,76.5354,20945.0
2023-08-18 12:10:00,84.37,84.38,84.35,84.36,21552.0,76.5354,76.5444,76.5172,76.5263,21552.0
2023-08-18 12:15:00,84.36,84.37,84.35,84.37,17232.0,76.5263,76.5354,76.5172,76.5354,17232.0
2023-08-18 12:20:00,84.37,84.38,84.36,84.37,25061.0,76.5354,76.5444,76.5263,76.5354,25061.0
2023-08-18 12:25:00,84.36,84.37,84.35,84.35,19181.0,76.5263,76.5354,76.5172,76.5172,19181.0
2023-08-18 12:30:00,84.35,84.38,84.33,84.36,55189.0,76.5172,76.5444,76.4991,76.5263,55189.0
2023-08-18 12:35:00,84.36,84.36,84.33,84.36,22223.0,76.5263,76.5263,76.4991,76.5263,22223.0
2023-08-18 12:40:00,84.35,84.36,84.33,84.34,33785.0,76.5172,76.5263,76.4991,76.5082,33785.0
2023-08-18 12:45:00,84.34,84.37,84.33,84.36,14504.0,76.5082,76.5354,76.4991,76.5263,14504.0
2023-08-18 12:50:00,84.36,84.36,84.32,84.33,36414.0,76.5263,76.5263,76.49,76.4991,36414.0
2023-08-18 12:55:00,84.33,84.35,84.32,84.33,59737.0,76.4991,76.5172,76.49,76.4991,59737.0
2023-08-18 13:00:00,84.34,84.35,84.32,84.33,29383.0,76.5082,76.5172,76.49,76.4991,29383.0
2023-08-18 13:05:00,84.33,84.34,84.31,84.32,10781.0,76.4991,76.5082,76.4809,76.49,10781.0
2023-08-18 13:10:00,84.32,84.32,84.3,84.32,13154.0,76.49,76.49,76.4719,76.49,13154.0
2023-08-18 13:15:00,84.31,84.31,84.28,84.28,181613.0,76.4809,76.4809,76.4537,76.4537,181613.0
2023-08-18 13:20:00,84.28,84.29,84.24,84.25,23665.0,76.4537,76.4628,76.4174,76.4265,23665.0
2023-08-18 13:25:00,84.25,84.26,84.24,84.26,12343.0,76.4265,76.4356,76.4174,76.4356,12343.0
2023-08-18 13:30:00,84.26,84.28,84.22,84.23,13190.0,76.4356,76.4537,76.3993,76.4084,13190.0
2023-08-18 13:35:00,84.23,84.24,84.21,84.23,11420.0,76.4084,76.4174,76.3902,76.4084,11420.0
2023-08-18 13:40:00,84.22,84.28,84.22,84.28,22807.0,76.3993,76.4537,76.3993,76.4537,22807.0
2023-08-18 13:45:00,84.28,84.28,84.24,84.27,34120.0,76.4537,76.4537,76.4174,76.4447,34120.0
2023-08-18 13:50:00,84.26,84.28,84.25,84.27,20654.0,76.4356,76.4537,76.4265,76.4447,20654.0
2023-08-18 13:55:00,84.27,84.27,84.24,84.27,26738.0,76.4447,76.4447,76.4174,76.4447,26738.0
2023-08-18 14:00:00,84.26,84.27,84.23,84.24,28736.0,76.4356,76.4447,76.4084,76.4174,28736.0
2023-08-18 14:05:00,84.24,84.25,84.22,84.24,17805.0,76.4174,76.4265,76.3993,76.4174,17805.0
2023-08-18 14:10:00,84.24,84.24,84.2,84.21,22413.0,76.4174,76.4174,76.3812,76.3902,22413.0
2023-08-18 14:15:00,84.21,84.23,84.2,84.23,25423.0,76.3902,76.4084,76.3812,76.4084,25423.0
2023-08-18 14:20:00,84.23,84.24,84.2,84.22,21760.0,76.4084,76.4174,76.3812,76.3993,21760.0
2023-08-18 14:25:00,84.22,84.25,84.21,84.24,54370.0,76.3993,76.4265,76.3902,76.4174,54370.0
2023-08-18 14:30:00,84.23,84.26,84.22,84.24,23721.0,76.4084,76.4356,76.3993,76.4174,23721.0
2023-08-18 14:35:00,84.25,84.25,84.23,84.23,16399.0,76.4265,76.4265,76.4084,76.4084,16399.0
2023-08-18 14:40:00,84.23,84.27,84.23,84.24,26196.0,76.4084,76.4447,76.4084,76.4174,26196.0
2023-08-18 14:45:00,84.23,84.27,84.23,84.27,17076.0,76.4084,76.4447,76.4084,76.4447,17076.0
2023-08-18 14:50:00,84.27,84.27,84.23,84.27,13957.0,76.4447,76.4447,76.4084,76.4447,13957.0
2023-08-18 14:55:00,84.26,84.28,84.24,84.25,23311.0,76.4356,76.4537,76.4174,76.4265,23311.0
2023-08-18 15:00:00,84.24,84.24,84.21,84.23,86224.0,76.4174,76.4174,76.3902,76.4084,86224.0
2023-08-18 15:05:00,84.22,84.22,84.18,84.18,49534.0,76.3993,76.3993,76.363,76.363,49534.0
2023-08-18 15:10:00,84.19,84.19,84.16,84.17,78743.0,76.3721,76.3721,76.3449,76.3539,78743.0
2023-08-18 15:15:00,84.17,84.19,84.16,84.19,57346.0,76.3539,76.3721,76.3449,76.3721,57346.0
2023-08-18 15:20:00,84.2,84.21,84.18,84.19,31368.0,76.3812,76.3902,76.363,76.3721,31368.0
2023-08-18 15:25:00,84.19,84.2,84.18,84.2,54110.0,76.3721,76.3812,76.363,76.3812,54110.0
2023-08-18 15:30:00,84.2,84.2,84.18,84.18,41068.0,76.3812,76.3812,76.363,76.363,41068.0
2023-08-18 15:35:00,84.19,84.2,84.18,84.18,50099.0,76.3721,76.3812,76.363,76.363,50099.0
2023-08-18 15:40:00,84.19,84.23,84.18,84.23,57796.0,76.3721,76.4084,76.363,76.4084,57796.0
2023-08-18 15:45:00,84.23,84.27,84.23,84.25,25817.0,76.4084,76.4447,76.4084,76.4265,25817.0
2023-08-18 15:50:00,84.25,84.25,84.21,84.21,62590.0,76.4265,76.4265,76.3902,76.3902,62590.0
2023-08-18 15:55:00,84.21,84.22,84.16,84.17,228372.0,76.3902,76.3993,76.3449,76.3539,228372.0
2023-08-21 09:30:00,84.09,84.09,83.9,83.94,231126.0,76.2814,76.2814,76.109,76.1453,231126.0
2023-08-21 09:35:00,83.95,83.97,83.94,83.97,85865.0,76.1544,76.1725,76.1453,76.1725,85865.0
2023-08-21 09:40:00,83.96,83.97,83.93,83.94,35832.0,76.1634,76.1725,76.1362,76.1453,35832.0
2023-08-21 09:45:00,83.94,83.94,83.88,83.88,170690.0,76.1453,76.1453,76.0909,76.0909,170690.0
2023-08-21 09:50:00,83.88,83.89,83.86,83.88,44861.0,76.0909,76.0999,76.0727,76.0909,44861.0
2023-08-21 09:55:00,83.88,83.91,83.87,83.91,42617.0,76.0909,76.1181,76.0818,76.1181,42617.0
2023-08-21 10:00:00,83.91,83.91,83.86,83.88,150601.0,76.1181,76.1181,76.0727,76.0909,150601.0
2023-08-21 10:05:00,83.88,83.88,83.84,83.84,67261.0,76.0909,76.0909,76.0546,76.0546,67261.0
2023-08-21 10:10:00,83.84,83.85,83.78,83.79,54227.0,76.0546,76.0637,76.0002,76.0092,54227.0
2023-08-21 10:15:00,83.8,83.8,83.7,83.72,265511.0,76.0183,76.0183,75.9276,75.9457,265511.0
2023-08-21 10:20:00,83.72,83.74,83.7,83.72,100892.0,75.9457,75.9639,75.9276,75.9457,100892.0
2023-08-21 10:25:00,83.71,83.71,83.64,83.69,249919.0,75.9367,75.9367,75.8732,75.9185,249919.0
2023-08-21 10:30:00,83.69,83.69,83.66,83.68,45800.0,75.9185,75.9185,75.8913,75.9094,45800.0
2023-08-21 10:35:00,83.69,83.74,83.67,83.74,78827.0,75.9185,75.9639,75.9004,75.9639,78827.0
2023-08-21 10:40:00,83.73,83.79,83.73,83.77,209036.0,75.9548,76.0092,75.9548,75.9911,209036.0
2023-08-21 10:45:00,83.77,83.77,83.72,83.76,11139.0,75.9911,75.9911,75.9457,75.982,11139.0
2023-08-21 10:50:00,83.77,83.77,83.72,83.74,20256.0,75.9911,75.9911,75.9457,75.9639,20256.0
2023-08-21 10:55:00,83.74,83.76,83.73,83.75,81974.0,75.9639,75.982,75.9548,75.9729,81974.0
2023-08-21 11:00:00,83.75,83.75,83.7,83.72,58873.0,75.9729,75.9729,75.9276,75.9457,58873.0
2023-08-21 11:05:00,83.72,83.74,83.71,83.74,31516.0,75.9457,75.9639,75.9367,75.9639,31516.0
2023-08-21 11:10:00,83.73,83.73,83.68,83.69,76035.0,75.9548,75.9548,75.9094,75.9185,76035.0
2023-08-21 11:15:00,83.69,83.69,83.66,83.69,25183.0,75.9185,75.9185,75.8913,75.9185,25183.0
2023-08-21 11:20:00,83.69,83.73,83.69,83.73,48083.0,75.9185,75.9548,75.9185,75.9548,48083.0
2023-08-21 11:25:00,83.72,83.74,83.7,83.7,53326.0,75.9457,75.9639,75.9276,75.9276,53326.0
2023-08-21 11:30:00,83.71,83.74,83.7,83.7,20287.0,75.9367,75.9639,75.9276,75.9276,20287.0
2023-08-21 11:35:00,83.7,83.71,83.69,83.7,20731.0,75.9276,75.9367,75.9185,75.9276,20731.0
2023-08-21 11:40:00,83.7,83.71,83.68,83.68,49122.0,75.9276,75.9367,75.9094,75.9094,49122.0
2023-08-21 11:45:00,83.68,83.68,83.65,83.65,70085.0,75.9094,75.9094,75.8822,75.8822,70085.0
2023-08-21 11:50:00,83.65,83.67,83.63,83.65,212348.0,75.8822,75.9004,75.8641,75.8822,212348.0
2023-08-21 11:55:00,83.65,83.67,83.65,83.67,39715.0,75.8822,75.9004,75.8822,75.9004,39715.0
2023-08-21 12:00:00,83.67,83.68,83.66,83.67,117491.0,75.9004,75.9094,75.8913,75.9004,117491.0
2023-08-21 12:05:00,83.67,83.69,83.67,83.69,69398.0,75.9004,75.9185,75.9004,75.9185,69398.0
2023-08-21 12:10:00,83.69,83.73,83.68,83.73,41377.0,75.9185,75.9548,75.9094,75.9548,41377.0
2023-08-21 12:15:00,83.73,83.76,83.73,83.73,109279.0,75.9548,75.982,75.9548,75.9548,109279.0
2023-08-21 12:20:00,83.74,83.75,83.7,83.71,109719.0,75.9639,75.9729,75.9276,75.9367,109719.0
2023-08-21 12:25:00,83.72,83.74,83.71,83.73,67140.0,75.9457,75.9639,75.9367,75.9548,67140.0
2023-08-21 12:30:00,83.73,83.74,83.71,83.72,28140.0,75.9548,75.9639,75.9367,75.9457,28140.0
2023-08-21 12:35:00,83.71,83.72,83.7,83.72,29591.0,75.9367,75.9457,75.9276,75.9457,29591.0
2023-08-21 12:40:00,83.73,83.73,83.71,83.72,18862.0,75.9548,75.9548,75.9367,75.9457,18862.0
2023-08-21 12:45:00,83.73,83.73,83.71,83.71,38924.0,75.9548,75.9548,75.9367,75.9367,38924.0
2023-08-21 12:50:00,83.71,83.71,83.69,83.7,23616.0,75.9367,75.9367,75.9185,75.9276,23616.0
2023-08-21 12:55:00,83.7,83.72,83.7,83.7,11652.0,75.9276,75.9457,75.9276,75.9276,11652.0
2023-08-21 13:00:00,83.7,83.71,83.68,83.69,21456.0,75.9276,75.9367,75.9094,75.9185,21456.0
2023-08-21 13:05:00,83.69,83.71,83.69,83.7,3693.0,75.9185,75.9367,75.9185,75.9276,3693.0
2023-08-21 13:10:00,83.7,83.71,83.68,83.68,15604.0,75.9276,75.9367,75.9094,75.9094,15604.0
2023-08-21 13:15:00,83.68,83.69,83.67,83.69,78778.0,75.9094,75.9185,75.9004,75.9185,78778.0
2023-08-21 13:20:00,83.69,83.7,83.68,83.69,57884.0,75.9185,75.9276,75.9094,75.9185,57884.0
2023-08-21 13:25:00,83.69,83.7,83.68,83.69,31120.0,75.9185,75.9276,75.9094,75.9185,31120.0
2023-08-21 13:30:00,83.68,83.7,83.67,83.69,12458.0,75.9094,75.9276,75.9004,75.9185,12458.0
2023-08-21 13:35:00,83.69,83.74,83.68,83.7,44871.0,75.9185,75.9639,75.9094,75.9276,44871.0
2023-08-21 13:40:00,83.7,83.73,83.7,83.72,4709.0,75.9276,75.9548,75.9276,75.9457,4709.0
2023-08-21 13:45:00,83.73,83.75,83.72,83.74,15496.0,75.9548,75.9729,75.9457,75.9639,15496.0
2023-08-21 13:50:00,83.74,83.74,83.7,83.7,6359.0,75.9639,75.9639,75.9276,75.9276,6359.0
2023-08-21 13:55:00,83.7,83.72,83.67,83.72,24199.0,75.9276,75.9457,75.9004,75.9457,24199.0
2023-08-21 14:00:00,83.72,83.73,83.7,83.7,14853.0,75.9457,75.9548,75.9276,75.9276,14853.0
2023-08-21 14:05:00,83.7,83.73,83.7,83.72,7720.0,75.9276,75.9548,75.9276,75.9457,7720.0
2023-08-21 14:10:00,83.72,83.72,83.69,83.69,6079.0,75.9457,75.9457,75.9185,75.9185,6079.0
2023-08-21 14:15:00,83.7,83.71,83.69,83.7,33430.0,75.9276,75.9367,75.9185,75.9276,33430.0
2023-08-21 14:20:00,83.7,83.74,83.7,83.73,72479.0,75.9276,75.9639,75.9276,75.9548,72479.0
2023-08-21 14:25:00,83.73,83.73,83.71,83.73,16814.0,75.9548,75.9548,75.9367,75.9548,16814.0
2023-08-21 14:30:00,83.73,83.74,83.67,83.67,25042.0,75.9548,75.9639,75.9004,75.9004,25042.0
2023-08-21 14:35:00,83.67,83.73,83.67,83.72,46553.0,75.9004,75.9548,75.9004,75.9457,46553.0
2023-08-21 14:40:00,83.73,83.73,83.68,83.68,14681.0,75.9548,75.9548,75.9094,75.9094,14681.0
2023-08-21 14:45:00,83.69,83.72,83.68,83.72,6010.0,75.9185,75.9457,75.9094,75.9457,6010.0
2023-08-21 14:50:00,83.72,83.74,83.71,83.73,22182.0,75.9457,75.9639,75.9367,75.9548,22182.0
2023-08-21 14:55:00,83.73,83.74,83.71,83.73,19651.0,75.9548,75.9639,75.9367,75.9548,19651.0
2023-08-21 15:00:00,83.72,83.75,83.72,83.73,11281.0,75.9457,75.9729,75.9457,75.9548,11281.0
2023-08-21 15:05:00,83.73,83.76,83.73,83.75,8333.0,75.9548,75.982,75.9548,75.9729,8333.0
2023-08-21 15:10:00,83.74,83.75,83.73,83.73,7629.0,75.9639,75.9729,75.9548,75.9548,7629.0
2023-08-21 15:15:00,83.73,83.77,83.73,83.76,13260.0,75.9548,75.9911,75.9548,75.982,13260.0
2023-08-21 15:20:00,83.76,83.76,83.74,83.75,4831.0,75.982,75.982,75.9639,75.9729,4831.0
2023-08-21 15:25:00,83.75,83.75,83.73,83.73,9307.0,75.9729,75.9729,75.9548,75.9548,9307.0
2023-08-21 15:30:00,83.73,83.75,83.72,83.75,18300.0,75.9548,75.9729,75.9457,75.9729,18300.0
2023-08-21 15:35:00,83.75,83.75,83.71,83.71,31772.0,75.9729,75.9729,75.9367,75.9367,31772.0
2023-08-21 15:40:00,83.72,83.77,83.71,83.76,181786.0,75.9457,75.9911,75.9367,75.982,181786.0
2023-08-21 15:45:00,83.76,83.79,83.75,83.79,45175.0,75.982,76.0092,75.9729,76.0092,45175.0
2023-08-21 15:50:00,83.79,83.79,83.77,83.77,38287.0,76.0092,76.0092,75.9911,75.9911,38287.0
2023-08-21 15:55:00,83.77,83.78,83.75,83.78,118452.0,75.9911,76.0002,75.9729,76.0002,118452.0
2023-08-22 09:30:00,83.97,84.03,83.93,84.01,60593.0,76.1725,76.2269,76.1362,76.2088,60593.0
2023-08-22 09:35:00,84.01,84.01,83.92,83.92,73316.0,76.2088,76.2088,76.1272,76.1272,73316.0
2023-08-22 09:40:00,83.92,83.94,83.9,83.92,28797.0,76.1272,76.1453,76.109,76.1272,28797.0
2023-08-22 09:45:00,83.92,83.98,83.91,83.92,58942.0,76.1272,76.1816,76.1181,76.1272,58942.0
2023-08-22 09:50:00,83.92,83.94,83.86,83.89,88430.0,76.1272,76.1453,76.0727,76.0999,88430.0
2023-08-22 09:55:00,83.89,83.89,83.86,83.88,188153.0,76.0999,76.0999,76.0727,76.0909,188153.0
2023-08-22 10:00:00,83.88,83.94,83.87,83.94,82585.0,76.0909,76.1453,76.0818,76.1453,82585.0
2023-08-22 10:05:00,83.94,83.97,83.93,83.95,61726.0,76.1453,76.1725,76.1362,76.1544,61726.0
2023-08-22 10:10:00,83.94,83.99,83.93,83.98,46159.0,76.1453,76.1907,76.1362,76.1816,46159.0
2023-08-22 10:15:00,83.98,84.04,83.97,84.03,61537.0,76.1816,76.236,76.1725,76.2269,61537.0
2023-08-22 10:20:00,84.02,84.03,83.96,83.97,54100.0,76.2179,76.2269,76.1634,76.1725,54100.0
2023-08-22 10:25:00,83.97,83.98,83.93,83.94,41152.0,76.1725,76.1816,76.1362,76.1453,41152.0
2023-08-22 10:30:00,83.95,84.0,83.95,83.97,49286.0,76.1544,76.1997,76.1544,76.1725,49286.0
2023-08-22 10:35:00,83.97,83.98,83.94,83.94,109689.0,76.1725,76.1816,76.1453,76.1453,109689.0
2023-08-22 10:40:00,83.94,83.99,83.9,83.98,216276.0,76.1453,76.1907,76.109,76.1816,216276.0
2023-08-22 10:45:00,83.99,84.02,83.97,84.02,39044.0,76.1907,76.2179,76.1725,76.2179,39044.0
2023-08-22 10:50:00,84.01,84.02,83.98,84.02,56830.0,76.2088,76.2179,76.1816,76.2179,56830.0
2023-08-22 10:55:00,84.02,84.04,84.01,84.04,16688.0,76.2179,76.236,76.2088,76.236,16688.0
2023-08-22 11:00:00,84.04,84.06,84.02,84.05,97223.0,76.236,76.2542,76.2179,76.2451,97223.0
2023-08-22 11:05:00,84.05,84.07,84.04,84.05,76518.0,76.2451,76.2632,76.236,76.2451,76518.0
2023-08-22 11:10:00,84.04,84.08,84.04,84.04,26805.0,76.236,76.2723,76.236,76.236,26805.0
2023-08-22 11:15:00,84.05,84.06,84.04,84.04,32564.0,76.2451,76.2542,76.236,76.236,32564.0
2023-08-22 11:20:00,84.05,84.06,84.03,84.04,22904.0,76.2451,76.2542,76.2269,76.236,22904.0
2023-08-22 11:25:00,84.04,84.04,84.02,84.02,18042.0,76.236,76.236,76.2179,76.2179,18042.0
2023-08-22 11:30:00,84.02,84.04,84.01,84.04,39797.0,76.2179,76.236,76.2088,76.236,39797.0
2023-08-22 11:35:00,84.04,84.05,84.02,84.02,48629.0,76.236,76.2451,76.2179,76.2179,48629.0
2023-08-22 11:40:00,84.03,84.04,84.0,84.02,45936.0,76.2269,76.236,76.1997,76.2179,45936.0
2023-08-22 11:45:00,84.02,84.06,84.02,84.06,23368.0,76.2179,76.2542,76.2179,76.2542,23368.0
2023-08-22 11:50:00,84.06,84.07,84.03,84.04,11915.0,76.2542,76.2632,76.2269,76.236,11915.0
2023-08-22 11:55:00,84.03,84.06,84.02,84.03,13566.0,76.2269,76.2542,76.2179,76.2269,13566.0
2023-08-22 12:00:00,84.03,84.07,84.03,84.05,202938.0,76.2269,76.2632,76.2269,76.2451,202938.0
2023-08-22 12:05:00,84.05,84.06,84.05,84.06,36048.0,76.2451,76.2542,76.2451,76.2542,36048.0
2023-08-22 12:10:00,84.06,84.06,84.05,84.05,105917.0,76.2542,76.2542,76.2451,76.2451,105917.0
2023-08-22 12:15:00,84.05,84.08,84.05,84.07,81805.0,76.2451,76.2723,76.2451,76.2632,81805.0
2023-08-22 12:20:00,84.07,84.07,84.03,84.04,34282.0,76.2632,76.2632,76.2269,76.236,34282.0
2023-08-22 12:25:00,84.04,84.05,84.02,84.03,78707.0,76.236,76.2451,76.2179,76.2269,78707.0
2023-08-22 12:30:00,84.04,84.04,84.0,84.01,33114.0,76.236,76.236,76.1997,76.2088,33114.0
2023-08-22 12:35:00,84.01,84.03,84.0,84.01,25914.0,76.2088,76.2269,76.1997,76.2088,25914.0
2023-08-22 12:40:00,84.01,84.02,84.0,84.0,85037.0,76.2088,76.2179,76.1997,76.1997,85037.0
2023-08-22 12:45:00,84.0,84.01,83.98,83.98,43015.0,76.1997,76.2088,76.1816,76.1816,43015.0
2023-08-22 12:50:00,83.98,84.01,83.98,84.0,34390.0,76.1816,76.2088,76.1816,76.1997,34390.0
2023-08-22 12:55:00,84.0,84.0,83.95,83.95,31730.0,76.1997,76.1997,76.1544,76.1544,31730.0
2023-08-22 13:00:00,83.95,83.97,83.94,83.95,38652.0,76.1544,76.1725,76.1453,76.1544,38652.0
2023-08-22 13:05:00,83.95,83.98,83.92,83.97,27450.0,76.1544,76.1816,76.1272,76.1725,27450.0
2023-08-22 13:10:00,83.97,84.0,83.96,84.0,39861.0,76.1725,76.1997,76.1634,76.1997,39861.0
2023-08-22 13:15:00,84.01,84.01,83.99,84.01,19125.0,76.2088,76.2088,76.1907,76.2088,19125.0
2023-08-22 13:20:00,84.01,84.02,83.98,83.99,41235.0,76.2088,76.2179,76.1816,76.1907,41235.0
2023-08-22 13:25:00,83.99,84.0,83.98,83.99,27024.0,76.1907,76.1997,76.1816,76.1907,27024.0
2023-08-22 13:30:00,84.0,84.01,83.99,84.0,26909.0,76.1997,76.2088,76.1907,76.1997,26909.0
2023-08-22 13:35:00,84.0,84.0,83.98,84.0,40371.0,76.1997,76.1997,76.1816,76.1997,40371.0
2023-08-22 13:40:00,84.0,84.03,83.99,84.0,47482.0,76.1997,76.2269,76.1907,76.1997,47482.0
2023-08-22 13:45:00,84.0,84.06,83.99,84.04,138441.0,76.1997,76.2542,76.1907,76.236,138441.0
2023-08-22 13:50:00,84.04,84.05,84.02,84.03,62569.0,76.236,76.2451,76.2179,76.2269,62569.0
2023-08-22 13:55:00,84.03,84.04,84.02,84.03,28775.0,76.2269,76.236,76.2179,76.2269,28775.0
2023-08-22 14:00:00,84.03,84.04,84.02,84.04,38984.0,76.2269,76.236,76.2179,76.236,38984.0
2023-08-22 14:05:00,84.04,84.04,84.01,84.02,14822.0,76.236,76.236,76.2088,76.2179,14822.0
2023-08-22 14:10:00,84.02,84.04,84.0,84.01,22300.0,76.2179,76.236,76.1997,76.2088,22300.0
2023-08-22 14:15:00,84.01,84.03,84.0,84.01,44739.0,76.2088,76.2269,76.1997,76.2088,44739.0
2023-08-22 14:20:00,84.01,84.04,84.0,84.03,131421.0,76.2088,76.236,76.1997,76.2269,131421.0
2023-08-22 14:25:00,84.02,84.03,84.0,84.01,13532.0,76.2179,76.2269,76.1997,76.2088,13532.0
2023-08-22 14:30:00,84.01,84.04,84.01,84.03,94500.0,76.2088,76.236,76.2088,76.2269,94500.0
2023-08-22 14:35:00,84.04,84.05,84.03,84.04,21245.0,76.236,76.2451,76.2269,76.236,21245.0
2023-08-22 14:40:00,84.04,84.05,84.03,84.04,90792.0,76.236,76.2451,76.2269,76.236,90792.0
2023-08-22 14:45:00,84.03,84.04,84.02,84.03,19529.0,76.2269,76.236,76.2179,76.2269,19529.0
2023-08-22 14:50:00,84.03,84.04,84.01,84.02,21827.0,76.2269,76.236,76.2088,76.2179,21827.0
2023-08-22 14:55:00,84.02,84.03,84.0,84.01,20837.0,76.2179,76.2269,76.1997,76.2088,20837.0
2023-08-22 15:00:00,84.02,84.03,84.01,84.03,31923.0,76.2179,76.2269,76.2088,76.2269,31923.0
2023-08-22 15:05:00,84.04,84.04,84.02,84.02,17628.0,76.236,76.236,76.2179,76.2179,17628.0
2023-08-22 15:10:00,84.02,84.03,84.0,84.02,30350.0,76.2179,76.2269,76.1997,76.2179,30350.0
2023-08-22 15:15:00,84.03,84.03,84.02,84.02,18668.0,76.2269,76.2269,76.2179,76.2179,18668.0
2023-08-22 15:20:00,84.03,84.03,84.02,84.03,19931.0,76.2269,76.2269,76.2179,76.2269,19931.0
2023-08-22 15:25:00,84.03,84.03,83.99,84.0,33680.0,76.2269,76.2269,76.1907,76.1997,33680.0
2023-08-22 15:30:00,84.0,84.0,83.99,83.99,20392.0,76.1997,76.1997,76.1907,76.1907,20392.0
2023-08-22 15:35:00,83.99,84.01,83.98,84.0,34253.0,76.1907,76.2088,76.1816,76.1997,34253.0
2023-08-22 15:40:00,84.0,84.0,83.99,84.0,30633.0,76.1997,76.1997,76.1907,76.1997,30633.0
2023-08-22 15:45:00,84.0,84.01,83.99,84.0,39438.0,76.1997,76.2088,76.1907,76.1997,39438.0
2023-08-22 15:50:00,84.01,84.02,83.99,84.0,61863.0,76.2088,76.2179,76.1907,76.1997,61863.0
2023-08-22 15:55:00,84.0,84.02,83.99,83.99,122686.0,76.1997,76.2179,76.1907,76.1907,122686.0
2023-08-23 09:30:00,84.63,84.66,84.59,84.63,142852.0,76.7712,76.7984,76.7349,76.7712,142852.0
2023-08-23 09:35:00,84.63,84.65,84.61,84.62,61525.0,76.7712,76.7894,76.7531,76.7622,61525.0
2023-08-23 09:40:00,84.63,84.65,84.6,84.62,202439.0,76.7712,76.7894,76.744,76.7622,202439.0
2023-08-23 09:45:00,84.62,84.83,84.62,84.8,332134.0,76.7622,76.9527,76.7622,76.9254,332134.0
2023-08-23 09:50:00,84.8,84.83,84.75,84.75,142232.0,76.9254,76.9527,76.8801,76.8801,142232.0
2023-08-23 09:55:00,84.76,84.85,84.76,84.8,18746.0,76.8892,76.9708,76.8892,76.9254,18746.0
2023-08-23 10:00:00,84.8,84.82,84.77,84.79,49663.0,76.9254,76.9436,76.8982,76.9164,49663.0
2023-08-23 10:05:00,84.78,84.83,84.77,84.83,180077.0,76.9073,76.9527,76.8982,76.9527,180077.0
2023-08-23 10:10:00,84.83,84.87,84.81,84.86,159399.0,76.9527,76.9889,76.9345,76.9799,159399.0
2023-08-23 10:15:00,84.86,84.88,84.85,84.88,76210.0,76.9799,76.998,76.9708,76.998,76210.0
2023-08-23 10:20:00,84.88,84.94,84.86,84.92,161962.0,76.998,77.0524,76.9799,77.0343,161962.0
2023-08-23 10:25:00,84.92,84.94,84.9,84.9,127498.0,77.0343,77.0524,77.0162,77.0162,127498.0
2023-08-23 10:30:00,84.9,84.95,84.9,84.92,187312.0,77.0162,77.0615,77.0162,77.0343,187312.0
2023-08-23 10:35:00,84.92,84.94,84.87,84.87,35401.0,77.0343,77.0524,76.9889,76.9889,35401.0
2023-08-23 10:40:00,84.88,84.91,84.87,84.91,42294.0,76.998,77.0252,76.9889,77.0252,42294.0
2023-08-23 10:45:00,84.91,84.95,84.91,84.95,35577.0,77.0252,77.0615,77.0252,77.0615,35577.0
2023-08-23 10:50:00,84.95,84.95,84.92,84.92,66412.0,77.0615,77.0615,77.0343,77.0343,66412.0
2023-08-23 10:55:00,84.92,84.98,84.92,84.94,35933.0,77.0343,77.0887,77.0343,77.0524,35933.0
2023-08-23 11:00:00,84.95,84.98,84.94,84.96,26492.0,77.0615,77.0887,77.0524,77.0706,26492.0
2023-08-23 11:05:00,84.97,84.98,84.95,84.97,46395.0,77.0797,77.0887,77.0615,77.0797,46395.0
2023-08-23 11:10:00,84.97,84.98,84.95,84.98,54284.0,77.0797,77.0887,77.0615,77.0887,54284.0
2023-08-23 11:15:00,84.98,84.98,84.96,84.98,27099.0,77.0887,77.0887,77.0706,77.0887,27099.0
2023-08-23 11:20:00,84.98,84.98,84.96,84.97,29758.0,77.0887,77.0887,77.0706,77.0797,29758.0
2023-08-23 11:25:00,84.97,84.98,84.95,84.95,39764.0,77.0797,77.0887,77.0615,77.0615,39764.0
2023-08-23 11:30:00,84.95,84.96,84.93,84.94,40594.0,77.0615,77.0706,77.0434,77.0524,40594.0
2023-08-23 11:35:00,84.94,84.97,84.93,84.95,81832.0,77.0524,77.0797,77.0434,77.0615,81832.0
2023-08-23 11:40:00,84.97,84.98,84.95,84.95,48226.0,77.0797,77.0887,77.0615,77.0615,48226.0
2023-08-23 11:45:00,84.95,84.98,84.95,84.98,18908.0,77.0615,77.0887,77.0615,77.0887,18908.0
2023-08-23 11:50:00,84.98,84.98,84.97,84.98,23227.0,77.0887,77.0887,77.0797,77.0887,23227.0
2023-08-23 11:55:00,84.98,85.0,84.97,84.98,24932.0,77.0887,77.1069,77.0797,77.0887,24932.0
2023-08-23 12:00:00,84.98,85.01,84.98,84.99,42552.0,77.0887,77.1159,77.0887,77.0978,42552.0
2023-08-23 12:05:00,84.98,84.99,84.96,84.96,11259.0,77.0887,77.0978,77.0706,77.0706,11259.0
2023-08-23 12:10:00,84.97,85.0,84.97,84.99,17020.0,77.0797,77.1069,77.0797,77.0978,17020.0
2023-08-23 12:15:00,84.99,85.0,84.98,84.99,20286.0,77.0978,77.1069,77.0887,77.0978,20286.0
2023-08-23 12:20:00,84.98,85.01,84.98,84.98,11775.0,77.0887,77.1159,77.0887,77.0887,11775.0
2023-08-23 12:25:00,84.98,84.99,84.97,84.99,11375.0,77.0887,77.0978,77.0797,77.0978,11375.0
2023-08-23 12:30:00,84.98,84.99,84.97,84.98,9964.0,77.0887,77.0978,77.0797,77.0887,9964.0
2023-08-23 12:35:00,84.98,85.0,84.97,85.0,8616.0,77.0887,77.1069,77.0797,77.1069,8616.0
2023-08-23 12:40:00,85.0,85.0,84.98,85.0,24724.0,77.1069,77.1069,77.0887,77.1069,24724.0
2023-08-23 12:45:00,84.99,85.04,84.99,85.04,41000.0,77.0978,77.1432,77.0978,77.1432,41000.0
2023-08-23 12:50:00,85.04,85.08,85.03,85.07,71448.0,77.1432,77.1794,77.1341,77.1704,71448.0
2023-08-23 12:55:00,85.06,85.1,85.06,85.1,148609.0,77.1613,77.1976,77.1613,77.1976,148609.0
2023-08-23 13:00:00,85.09,85.1,85.06,85.08,103179.0,77.1885,77.1976,77.1613,77.1794,103179.0
2023-08-23 13:05:00,85.08,85.1,85.05,85.09,172539.0,77.1794,77.1976,77.1522,77.1885,172539.0
2023-08-23 13:10:00,85.09,85.13,85.08,85.12,36178.0,77.1885,77.2248,77.1794,77.2157,36178.0
2023-08-23 13:15:00,85.12,85.18,85.11,85.17,17658.0,77.2157,77.2702,77.2067,77.2611,17658.0
2023-08-23 13:20:00,85.17,85.24,85.17,85.23,20485.0,77.2611,77.3246,77.2611,77.3155,20485.0
2023-08-23 13:25:00,85.22,85.23,85.17,85.17,56169.0,77.3064,77.3155,77.2611,77.2611,56169.0
2023-08-23 13:30:00,85.17,85.22,85.16,85.21,49467.0,77.2611,77.3064,77.252,77.2974,49467.0
2023-08-23 13:35:00,85.2,85.22,85.2,85.2,10512.0,77.2883,77.3064,77.2883,77.2883,10512.0
2023-08-23 13:40:00,85.2,85.24,85.2,85.22,18393.0,77.2883,77.3246,77.2883,77.3064,18393.0
2023-08-23 13:45:00,85.22,85.24,85.21,85.23,31327.0,77.3064,77.3246,77.2974,77.3155,31327.0
2023-08-23 13:50:00,85.23,85.24,85.21,85.22,24689.0,77.3155,77.3246,77.2974,77.3064,24689.0
2023-08-23 13:55:00,85.23,85.24,85.2,85.2,14446.0,77.3155,77.3246,77.2883,77.2883,14446.0
2023-08-23 14:00:00,85.2,85.22,85.2,85.2,33446.0,77.2883,77.3064,77.2883,77.2883,33446.0
2023-08-23 14:05:00,85.2,85.21,85.18,85.2,25138.0,77.2883,77.2974,77.2702,77.2883,25138.0
2023-08-23 14:10:00,85.2,85.2,85.17,85.17,32471.0,77.2883,77.2883,77.2611,77.2611,32471.0
2023-08-23 14:15:00,85.17,85.18,85.14,85.14,45479.0,77.2611,77.2702,77.2339,77.2339,45479.0
2023-08-23 14:20:00,85.14,85.14,85.11,85.14,70443.0,77.2339,77.2339,77.2067,77.2339,70443.0
2023-08-23 14:25:00,85.15,85.16,85.13,85.15,15431.0,77.2429,77.252,77.2248,77.2429,15431.0
2023-08-23 14:30:00,85.16,85.16,85.14,85.16,17731.0,77.252,77.252,77.2339,77.252,17731.0
2023-08-23 14:35:00,85.17,85.18,85.14,85.17,17738.0,77.2611,77.2702,77.2339,77.2611,17738.0
2023-08-23 14:40:00,85.17,85.18,85.15,85.16,27925.0,77.2611,77.2702,77.2429,77.252,27925.0
2023-08-23 14:45:00,85.16,85.19,85.15,85.17,44127.0,77.252,77.2792,77.2429,77.2611,44127.0
2023-08-23 14:50:00,85.17,85.21,85.17,85.2,13988.0,77.2611,77.2974,77.2611,77.2883,13988.0
2023-08-23 14:55:00,85.2,85.24,85.19,85.2,29756.0,77.2883,77.3246,77.2792,77.2883,29756.0
2023-08-23 15:00:00,85.2,85.26,85.19,85.26,15037.0,77.2883,77.3427,77.2792,77.3427,15037.0
2023-08-23 15:05:00,85.25,85.26,85.23,85.24,62086.0,77.3337,77.3427,77.3155,77.3246,62086.0
2023-08-23 15:10:00,85.25,85.25,85.24,85.25,35724.0,77.3337,77.3337,77.3246,77.3337,35724.0
2023-08-23 15:15:00,85.25,85.26,85.23,85.25,47761.0,77.3337,77.3427,77.3155,77.3337,47761.0
2023-08-23 15:20:00,85.25,85.25,85.22,85.23,19545.0,77.3337,77.3337,77.3064,77.3155,19545.0
2023-08-23 15:25:00,85.23,85.26,85.22,85.26,37731.0,77.3155,77.3427,77.3064,77.3427,37731.0
2023-08-23 15:30:00,85.26,85.26,85.22,85.25,17274.0,77.3427,77.3427,77.3064,77.3337,17274.0
2023-08-23 15:35:00,85.26,85.27,85.24,85.25,17456.0,77.3427,77.3518,77.3246,77.3337,17456.0
2023-08-23 15:40:00,85.25,85.27,85.24,85.25,73418.0,77.3337,77.3518,77.3246,77.3337,73418.0
2023-08-23 15:45:00,85.25,85.26,85.23,85.25,88116.0,77.3337,77.3427,77.3155,77.3337,88116.0
2023-08-23 15:50:00,85.25,85.27,85.24,85.26,136765.0,77.3337,77.3518,77.3246,77.3427,136765.0
2023-08-23 15:55:00,85.26,85.33,85.25,85.32,295664.0,77.3427,77.4062,77.3337,77.3972,295664.0
2023-08-24 09:30:00,85.18,85.19,85.07,85.12,132539.0,77.2702,77.2792,77.1704,77.2157,132539.0
2023-08-24 09:35:00,85.11,85.12,85.03,85.05,82135.0,77.2067,77.2157,77.1341,77.1522,82135.0
2023-08-24 09:40:00,85.05,85.08,85.01,85.06,117029.0,77.1522,77.1794,77.1159,77.1613,117029.0
2023-08-24 09:45:00,85.06,85.09,85.02,85.06,86086.0,77.1613,77.1885,77.125,77.1613,86086.0
2023-08-24 09:50:00,85.06,85.13,85.04,85.13,70429.0,77.1613,77.2248,77.1432,77.2248,70429.0
2023-08-24 09:55:00,85.13,85.17,85.12,85.14,21659.0,77.2248,77.2611,77.2157,77.2339,21659.0
2023-08-24 10:00:00,85.14,85.16,85.09,85.09,68879.0,77.2339,77.252,77.1885,77.1885,68879.0
2023-08-24 10:05:00,85.09,85.11,85.06,85.07,25418.0,77.1885,77.2067,77.1613,77.1704,25418.0
2023-08-24 10:10:00,85.06,85.14,85.05,85.13,41237.0,77.1613,77.2339,77.1522,77.2248,41237.0
2023-08-24 10:15:00,85.14,85.15,85.1,85.1,43552.0,77.2339,77.2429,77.1976,77.1976,43552.0
2023-08-24 10:20:00,85.1,85.11,85.05,85.05,46016.0,77.1976,77.2067,77.1522,77.1522,46016.0
2023-08-24 10:25:00,85.05,85.06,84.99,84.99,62516.0,77.1522,77.1613,77.0978,77.0978,62516.0
2023-08-24 10:30:00,84.98,85.03,84.97,85.03,32697.0,77.0887,77.1341,77.0797,77.1341,32697.0
2023-08-24 10:35:00,85.03,85.06,85.0,85.05,29596.0,77.1341,77.1613,77.1069,77.1522,29596.0
2023-08-24 10:40:00,85.05,85.07,84.98,85.02,79602.0,77.1522,77.1704,77.0887,77.125,79602.0
2023-08-24 10:45:00,85.01,85.03,84.99,85.0,36429.0,77.1159,77.1341,77.0978,77.1069,36429.0
2023-08-24 10:50:00,85.0,85.01,84.97,84.99,34201.0,77.1069,77.1159,77.0797,77.0978,34201.0
2023-08-24 10:55:00,84.99,85.01,84.95,84.96,34091.0,77.0978,77.1159,77.0615,77.0706,34091.0
2023-08-24 11:00:00,84.95,84.98,84.94,84.96,20663.0,77.0615,77.0887,77.0524,77.0706,20663.0
2023-08-24 11:05:00,84.97,84.98,84.93,84.93,49229.0,77.0797,77.0887,77.0434,77.0434,49229.0
2023-08-24 11:10:00,84.92,84.94,84.88,84.92,302594.0,77.0343,77.0524,76.998,77.0343,302594.0
2023-08-24 11:15:00,84.92,84.93,84.89,84.91,49772.0,77.0343,77.0434,77.0071,77.0252,49772.0
2023-08-24 11:20:00,84.9,84.91,84.89,84.9,27011.0,77.0162,77.0252,77.0071,77.0162,27011.0
2023-08-24 11:25:00,84.91,84.94,84.89,84.94,39887.0,77.0252,77.0524,77.0071,77.0524,39887.0
2023-08-24 11:30:00,84.94,84.94,84.9,84.94,21163.0,77.0524,77.0524,77.0162,77.0524,21163.0
2023-08-24 11:35:00,84.92,84.93,84.88,84.89,28020.0,77.0343,77.0434,76.998,77.0071,28020.0
2023-08-24 11:40:00,84.89,84.92,84.88,84.92,171620.0,77.0071,77.0343,76.998,77.0343,171620.0
2023-08-24 11:45:00,84.91,84.94,84.9,84.94,38383.0,77.0252,77.0524,77.0162,77.0524,38383.0
2023-08-24 11:50:00,84.94,84.97,84.93,84.97,43605.0,77.0524,77.0797,77.0434,77.0797,43605.0
2023-08-24 11:55:00,84.97,84.98,84.96,84.98,21167.0,77.0797,77.0887,77.0706,77.0887,21167.0
2023-08-24 12:00:00,84.98,84.98,84.93,84.95,34743.0,77.0887,77.0887,77.0434,77.0615,34743.0
2023-08-24 12:05:00,84.95,84.95,84.91,84.93,67829.0,77.0615,77.0615,77.0252,77.0434,67829.0
2023-08-24 12:10:00,84.93,84.94,84.89,84.9,156229.0,77.0434,77.0524,77.0071,77.0162,156229.0
2023-08-24 12:15:00,84.9,84.95,84.89,84.93,58729.0,77.0162,77.0615,77.0071,77.0434,58729.0
2023-08-24 12:20:00,84.94,84.98,84.92,84.92,14981.0,77.0524,77.0887,77.0343,77.0343,14981.0
2023-08-24 12:25:00,84.92,84.93,84.9,84.92,20834.0,77.0343,77.0434,77.0162,77.0343,20834.0
2023-08-24 12:30:00,84.91,84.92,84.89,84.91,16183.0,77.0252,77.0343,77.0071,77.0252,16183.0
2023-08-24 12:35:00,84.91,84.93,84.9,84.93,12553.0,77.0252,77.0434,77.0162,77.0434,12553.0
2023-08-24 12:40:00,84.93,84.95,84.91,84.95,28014.0,77.0434,77.0615,77.0252,77.0615,28014.0
2023-08-24 12:45:00,84.95,84.97,84.94,84.97,83883.0,77.0615,77.0797,77.0524,77.0797,83883.0
2023-08-24 12:50:00,84.97,84.98,84.96,84.97,43000.0,77.0797,77.0887,77.0706,77.0797,43000.0
2023-08-24 12:55:00,84.97,84.97,84.94,84.95,11151.0,77.0797,77.0797,77.0524,77.0615,11151.0
2023-08-24 13:00:00,84.95,84.95,84.88,84.9,11674.0,77.0615,77.0615,76.998,77.0162,11674.0
2023-08-24 13:05:00,84.9,84.94,84.89,84.94,30916.0,77.0162,77.0524,77.0071,77.0524,30916.0
2023-08-24 13:10:00,84.94,84.96,84.92,84.94,9443.0,77.0524,77.0706,77.0343,77.0524,9443.0
2023-08-24 13:15:00,84.94,84.94,84.92,84.93,13808.0,77.0524,77.0524,77.0343,77.0434,13808.0
2023-08-24 13:20:00,84.94,84.94,84.92,84.94,19939.0,77.0524,77.0524,77.0343,77.0524,19939.0
2023-08-24 13:25:00,84.93,84.94,84.91,84.92,32192.0,77.0434,77.0524,77.0252,77.0343,32192.0
2023-08-24 13:30:00,84.92,84.94,84.88,84.88,23972.0,77.0343,77.0524,76.998,76.998,23972.0
2023-08-24 13:35:00,84.89,84.93,84.88,84.93,136942.0,77.0071,77.0434,76.998,77.0434,136942.0
2023-08-24 13:40:00,84.94,84.95,84.91,84.92,22050.0,77.0524,77.0615,77.0252,77.0343,22050.0
2023-08-24 13:45:00,84.93,84.94,84.91,84.92,15607.0,77.0434,77.0524,77.0252,77.0343,15607.0
2023-08-24 13:50:00,84.92,84.93,84.91,84.93,20765.0,77.0343,77.0434,77.0252,77.0434,20765.0
2023-08-24 13:55:00,84.92,84.93,84.91,84.93,18491.0,77.0343,77.0434,77.0252,77.0434,18491.0
2023-08-24 14:00:00,84.93,84.95,84.91,84.92,27387.0,77.0434,77.0615,77.0252,77.0343,27387.0
2023-08-24 14:05:00,84.92,84.94,84.91,84.94,18883.0,77.0343,77.0524,77.0252,77.0524,18883.0
2023-08-24 14:10:00,84.94,84.94,84.92,84.92,19089.0,77.0524,77.0524,77.0343,77.0343,19089.0
2023-08-24 14:15:00,84.92,84.93,84.88,84.89,42343.0,77.0343,77.0434,76.998,77.0071,42343.0
2023-08-24 14:20:00,84.9,84.91,84.89,84.9,85195.0,77.0162,77.0252,77.0071,77.0162,85195.0
2023-08-24 14:25:00,84.9,84.9,84.84,84.84,29764.0,77.0162,77.0162,76.9617,76.9617,29764.0
2023-08-24 14:30:00,84.84,84.87,84.84,84.84,54534.0,76.9617,76.9889,76.9617,76.9617,54534.0
2023-08-24 14:35:00,84.84,84.85,84.81,84.84,40812.0,76.9617,76.9708,76.9345,76.9617,40812.0
2023-08-24 14:40:00,84.84,84.86,84.81,84.81,34582.0,76.9617,76.9799,76.9345,76.9345,34582.0
2023-08-24 14:45:00,84.82,84.86,84.81,84.81,46170.0,76.9436,76.9799,76.9345,76.9345,46170.0
2023-08-24 14:50:00,84.81,84.85,84.81,84.84,39417.0,76.9345,76.9708,76.9345,76.9617,39417.0
2023-08-24 14:55:00,84.84,84.86,84.82,84.84,29842.0,76.9617,76.9799,76.9436,76.9617,29842.0
2023-08-24 15:00:00,84.84,84.84,84.81,84.81,32276.0,76.9617,76.9617,76.9345,76.9345,32276.0
2023-08-24 15:05:00,84.81,84.84,84.8,84.84,52354.0,76.9345,76.9617,76.9254,76.9617,52354.0
2023-08-24 15:10:00,84.84,84.85,84.82,84.84,27208.0,76.9617,76.9708,76.9436,76.9617,27208.0
2023-08-24 15:15:00,84.83,84.84,84.82,84.84,38523.0,76.9527,76.9617,76.9436,76.9617,38523.0
2023-08-24 15:20:00,84.84,84.86,84.83,84.84,46767.0,76.9617,76.9799,76.9527,76.9617,46767.0
2023-08-24 15:25:00,84.84,84.86,84.82,84.86,44455.0,76.9617,76.9799,76.9436,76.9799,44455.0
2023-08-24 15:30:00,84.86,84.86,84.82,84.83,37007.0,76.9799,76.9799,76.9436,76.9527,37007.0
2023-08-24 15:35:00,84.84,84.84,84.79,84.8,43025.0,76.9617,76.9617,76.9164,76.9254,43025.0
2023-08-24 15:40:00,84.8,84.81,84.78,84.79,54131.0,76.9254,76.9345,76.9073,76.9164,54131.0
2023-08-24 15:45:00,84.78,84.8,84.78,84.8,58535.0,76.9073,76.9254,76.9073,76.9254,58535.0
2023-08-24 15:50:00,84.8,84.8,84.77,84.79,110743.0,76.9254,76.9254,76.8982,76.9164,110743.0
2023-08-24 15:55:00,84.78,84.79,84.71,84.77,375206.0,76.9073,76.9164,76.8438,76.8982,375206.0
2023-08-25 09:30:00,84.81,84.89,84.72,84.82,46277.0,76.9345,77.0071,76.8529,76.9436,46277.0
2023-08-25 09:35:00,84.81,84.86,84.78,84.84,90147.0,76.9345,76.9799,76.9073,76.9617,90147.0
2023-08-25 09:40:00,84.84,84.87,84.8,84.84,71649.0,76.9617,76.9889,76.9254,76.9617,71649.0
2023-08-25 09:45:00,84.84,84.91,84.84,84.88,16327.0,76.9617,77.0252,76.9617,76.998,16327.0
2023-08-25 09:50:00,84.87,84.9,84.86,84.89,17126.0,76.9889,77.0162,76.9799,77.0071,17126.0
2023-08-25 09:55:00,84.89,84.96,84.89,84.94,42610.0,77.0071,77.0706,77.0071,77.0524,42610.0
2023-08-25 10:00:00,84.93,85.07,84.84,85.06,144224.0,77.0434,77.1704,76.9617,77.1613,144224.0
2023-08-25 10:05:00,85.02,85.06,84.87,84.89,167654.0,77.125,77.1613,76.9889,77.0071,167654.0
2023-08-25 10:10:00,84.9,85.06,84.9,85.04,141786.0,77.0162,77.1613,77.0162,77.1432,141786.0
2023-08-25 10:15:00,85.05,85.15,84.99,85.01,137295.0,77.1522,77.2429,77.0978,77.1159,137295.0
2023-08-25 10:20:00,85.01,85.04,84.93,84.93,51730.0,77.1159,77.1432,77.0434,77.0434,51730.0
2023-08-25 10:25:00,84.94,84.96,84.84,84.84,36251.0,77.0524,77.0706,76.9617,76.9617,36251.0
2023-08-25 10:30:00,84.82,84.82,84.74,84.74,32482.0,76.9436,76.9436,76.871,76.871,32482.0
2023-08-25 10:35:00,84.75,84.76,84.69,84.7,59822.0,76.8801,76.8892,76.8257,76.8347,59822.0
2023-08-25 10:40:00,84.7,84.72,84.65,84.65,44263.0,76.8347,76.8529,76.7894,76.7894,44263.0
2023-08-25 10:45:00,84.63,84.65,84.6,84.62,240546.0,76.7712,76.7894,76.744,76.7622,240546.0
2023-08-25 10:50:00,84.62,84.7,84.62,84.68,42627.0,76.7622,76.8347,76.7622,76.8166,42627.0
2023-08-25 10:55:00,84.66,84.67,84.61,84.62,16256.0,76.7984,76.8075,76.7531,76.7622,16256.0
2023-08-25 11:00:00,84.62,84.66,84.61,84.65,57514.0,76.7622,76.7984,76.7531,76.7894,57514.0
2023-08-25 11:05:00,84.65,84.77,84.64,84.73,47175.0,76.7894,76.8982,76.7803,76.8619,47175.0
2023-08-25 11:10:00,84.73,84.81,84.73,84.78,96167.0,76.8619,76.9345,76.8619,76.9073,96167.0
2023-08-25 11:15:00,84.79,84.79,84.74,84.77,64918.0,76.9164,76.9164,76.871,76.8982,64918.0
2023-08-25 11:20:00,84.77,84.78,84.74,84.77,57541.0,76.8982,76.9073,76.871,76.8982,57541.0
2023-08-25 11:25:00,84.78,84.88,84.77,84.87,39745.0,76.9073,76.998,76.8982,76.9889,39745.0
2023-08-25 11:30:00,84.87,84.87,84.84,84.87,36470.0,76.9889,76.9889,76.9617,76.9889,36470.0
2023-08-25 11:35:00,84.88,84.94,84.88,84.92,47357.0,76.998,77.0524,76.998,77.0343,47357.0
2023-08-25 11:40:00,84.92,84.95,84.9,84.92,47372.0,77.0343,77.0615,77.0162,77.0343,47372.0
2023-08-25 11:45:00,84.92,84.93,84.87,84.89,32512.0,77.0343,77.0434,76.9889,77.0071,32512.0
2023-08-25 11:50:00,84.9,84.93,84.89,84.91,118195.0,77.0162,77.0434,77.0071,77.0252,118195.0
2023-08-25 11:55:00,84.91,84.91,84.84,84.86,119149.0,77.0252,77.0252,76.9617,76.9799,119149.0
2023-08-25 12:00:00,84.87,84.91,84.86,84.87,26010.0,76.9889,77.0252,76.9799,76.9889,26010.0
2023-08-25 12:05:00,84.89,84.91,84.87,84.9,42825.0,77.0071,77.0252,76.9889,77.0162,42825.0
2023-08-25 12:10:00,84.9,84.9,84.86,84.89,29127.0,77.0162,77.0162,76.9799,77.0071,29127.0
2023-08-25 12:15:00,84.89,84.89,84.85,84.86,35860.0,77.0071,77.0071,76.9708,76.9799,35860.0
2023-08-25 12:20:00,84.87,84.92,84.85,84.9,28107.0,76.9889,77.0343,76.9708,77.0162,28107.0
2023-08-25 12:25:00,84.91,84.92,84.88,84.9,29283.0,77.0252,77.0343,76.998,77.0162,29283.0
2023-08-25 12:30:00,84.89,84.91,84.89,84.89,31543.0,77.0071,77.0252,77.0071,77.0071,31543.0
2023-08-25 12:35:00,84.9,84.92,84.9,84.91,35410.0,77.0162,77.0343,77.0162,77.0252,35410.0
2023-08-25 12:40:00,84.91,84.91,84.87,84.88,34962.0,77.0252,77.0252,76.9889,76.998,34962.0
2023-08-25 12:45:00,84.87,84.9,84.85,84.9,51036.0,76.9889,77.0162,76.9708,77.0162,51036.0
2023-08-25 12:50:00,84.9,84.9,84.84,84.85,32644.0,77.0162,77.0162,76.9617,76.9708,32644.0
2023-08-25 12:55:00,84.85,84.9,84.84,84.89,23773.0,76.9708,77.0162,76.9617,77.0071,23773.0
2023-08-25 13:00:00,84.89,84.91,84.86,84.9,36011.0,77.0071,77.0252,76.9799,77.0162,36011.0
2023-08-25 13:05:00,84.9,84.91,84.87,84.89,42373.0,77.0162,77.0252,76.9889,77.0071,42373.0
2023-08-25 13:10:00,84.89,84.91,84.86,84.91,36709.0,77.0071,77.0252,76.9799,77.0252,36709.0
2023-08-25 13:15:00,84.91,84.92,84.86,84.87,19050.0,77.0252,77.0343,76.9799,76.9889,19050.0
2023-08-25 13:20:00,84.87,84.88,84.82,84.84,18298.0,76.9889,76.998,76.9436,76.9617,18298.0
2023-08-25 13:25:00,84.84,84.88,84.83,84.88,24211.0,76.9617,76.998,76.9527,76.998,24211.0
2023-08-25 13:30:00,84.88,84.88,84.83,84.85,23093.0,76.998,76.998,76.9527,76.9708,23093.0
2023-08-25 13:35:00,84.84,84.86,84.82,84.83,19020.0,76.9617,76.9799,76.9436,76.9527,19020.0
2023-08-25 13:40:00,84.82,84.86,84.82,84.84,9501.0,76.9436,76.9799,76.9436,76.9617,9501.0
2023-08-25 13:45:00,84.85,84.85,84.81,84.84,13423.0,76.9708,76.9708,76.9345,76.9617,13423.0
2023-08-25 13:50:00,84.85,84.85,84.82,84.84,37401.0,76.9708,76.9708,76.9436,76.9617,37401.0
2023-08-25 13:55:00,84.84,84.85,84.83,84.83,41857.0,76.9617,76.9708,76.9527,76.9527,41857.0
2023-08-25 14:00:00,84.84,84.84,84.81,84.82,40809.0,76.9617,76.9617,76.9345,76.9436,40809.0
2023-08-25 14:05:00,84.83,84.86,84.83,84.85,52464.0,76.9527,76.9799,76.9527,76.9708,52464.0
2023-08-25 14:10:00,84.85,84.9,84.85,84.89,42575.0,76.9708,77.0162,76.9708,77.0071,42575.0
2023-08-25 14:15:00,84.89,84.95,84.88,84.94,51402.0,77.0071,77.0615,76.998,77.0524,51402.0
2023-08-25 14:20:00,84.95,84.96,84.94,84.94,29618.0,77.0615,77.0706,77.0524,77.0524,29618.0
2023-08-25 14:25:00,84.94,84.98,84.94,84.98,112209.0,77.0524,77.0887,77.0524,77.0887,112209.0
2023-08-25 14:30:00,84.98,84.98,84.94,84.96,67337.0,77.0887,77.0887,77.0524,77.0706,67337.0
2023-08-25 14:35:00,84.96,84.97,84.92,84.92,66312.0,77.0706,77.0797,77.0343,77.0343,66312.0
2023-08-25 14:40:00,84.92,84.93,84.89,84.9,52302.0,77.0343,77.0434,77.0071,77.0162,52302.0
2023-08-25 14:45:00,84.9,84.91,84.89,84.89,38129.0,77.0162,77.0252,77.0071,77.0071,38129.0
2023-08-25 14:50:00,84.9,84.91,84.87,84.89,78155.0,77.0162,77.0252,76.9889,77.0071,78155.0
2023-08-25 14:55:00,84.88,84.93,84.87,84.9,97194.0,76.998,77.0434,76.9889,77.0162,97194.0
2023-08-25 15:00:00,84.91,84.92,84.89,84.9,102682.0,77.0252,77.0343,77.0071,77.0162,102682.0
2023-08-25 15:05:00,84.89,84.9,84.87,84.89,25424.0,77.0071,77.0162,76.9889,77.0071,25424.0
2023-08-25 15:10:00,84.89,84.89,84.87,84.87,43904.0,77.0071,77.0071,76.9889,76.9889,43904.0
2023-08-25 15:15:00,84.88,84.9,84.88,84.9,50090.0,76.998,77.0162,76.998,77.0162,50090.0
2023-08-25 15:20:00,84.9,84.9,84.87,84.88,53950.0,77.0162,77.0162,76.9889,76.998,53950.0
2023-08-25 15:25:00,84.89,84.9,84.87,84.87,34773.0,77.0071,77.0162,76.9889,76.9889,34773.0
2023-08-25 15:30:00,84.88,84.9,84.86,84.88,42095.0,76.998,77.0162,76.9799,76.998,42095.0
2023-08-25 15:35:00,84.88,84.88,84.86,84.88,36275.0,76.998,76.998,76.9799,76.998,36275.0
2023-08-25 15:40:00,84.88,84.88,84.85,84.88,44380.0,76.998,76.998,76.9708,76.998,44380.0
2023-08-25 15:45:00,84.88,84.89,84.86,84.87,53474.0,76.998,77.0071,76.9799,76.9889,53474.0
2023-08-25 15:50:00,84.86,84.88,84.85,84.87,48689.0,76.9799,76.998,76.9708,76.9889,48689.0
2023-08-25 15:55:00,84.87,84.89,84.86,84.88,80468.0,76.9889,77.0071,76.9799,76.998,80468.0
2023-08-28 09:30:00,85.1,85.19,85.0,85.19,59183.0,77.1976,77.2792,77.1069,77.2792,59183.0
2023-08-28 09:35:00,85.19,85.21,85.14,85.17,123614.0,77.2792,77.2974,77.2339,77.2611,123614.0
2023-08-28 09:40:00,85.16,85.19,85.15,85.19,12055.0,77.252,77.2792,77.2429,77.2792,12055.0
2023-08-28 09:45:00,85.2,85.24,85.14,85.15,57282.0,77.2883,77.3246,77.2339,77.2429,57282.0
2023-08-28 09:50:00,85.15,85.16,85.11,85.15,15496.0,77.2429,77.252,77.2067,77.2429,15496.0
2023-08-28 09:55:00,85.14,85.16,85.13,85.14,8904.0,77.2339,77.252,77.2248,77.2339,8904.0
2023-08-28 10:00:00,85.15,85.15,85.11,85.13,32324.0,77.2429,77.2429,77.2067,77.2248,32324.0
2023-08-28 10:05:00,85.14,85.14,85.11,85.12,6866.0,77.2339,77.2339,77.2067,77.2157,6866.0
2023-08-28 10:10:00,85.12,85.13,85.09,85.11,34038.0,77.2157,77.2248,77.1885,77.2067,34038.0
2023-08-28 10:15:00,85.11,85.13,85.08,85.09,13026.0,77.2067,77.2248,77.1794,77.1885,13026.0
2023-08-28 10:20:00,85.08,85.15,85.07,85.15,7731.0,77.1794,77.2429,77.1704,77.2429,7731.0
2023-08-28 10:25:00,85.14,85.18,85.14,85.17,18598.0,77.2339,77.2702,77.2339,77.2611,18598.0
2023-08-28 10:30:00,85.17,85.19,85.13,85.19,47187.0,77.2611,77.2792,77.2248,77.2792,47187.0
2023-08-28 10:35:00,85.19,85.19,85.15,85.16,8772.0,77.2792,77.2792,77.2429,77.252,8772.0
2023-08-28 10:40:00,85.16,85.17,85.14,85.16,138266.0,77.252,77.2611,77.2339,77.252,138266.0
2023-08-28 10:45:00,85.15,85.16,85.12,85.13,50788.0,77.2429,77.252,77.2157,77.2248,50788.0
2023-08-28 10:50:00,85.13,85.14,85.09,85.09,9780.0,77.2248,77.2339,77.1885,77.1885,9780.0
2023-08-28 10:55:00,85.1,85.13,85.09,85.1,17836.0,77.1976,77.2248,77.1885,77.1976,17836.0
2023-08-28 11:00:00,85.1,85.11,85.08,85.09,30820.0,77.1976,77.2067,77.1794,77.1885,30820.0
2023-08-28 11:05:00,85.09,85.09,85.02,85.03,88179.0,77.1885,77.1885,77.125,77.1341,88179.0
2023-08-28 11:10:00,85.03,85.06,85.02,85.06,39365.0,77.1341,77.1613,77.125,77.1613,39365.0
2023-08-28 11:15:00,85.06,85.11,85.06,85.09,4749.0,77.1613,77.2067,77.1613,77.1885,4749.0
2023-08-28 11:20:00,85.1,85.13,85.09,85.1,128941.0,77.1976,77.2248,77.1885,77.1976,128941.0
2023-08-28 11:25:00,85.09,85.13,85.09,85.11,9873.0,77.1885,77.2248,77.1885,77.2067,9873.0
2023-08-28 11:30:00,85.11,85.11,85.09,85.1,16420.0,77.2067,77.2067,77.1885,77.1976,16420.0
2023-08-28 11:35:00,85.1,85.14,85.1,85.13,21133.0,77.1976,77.2339,77.1976,77.2248,21133.0
2023-08-28 11:40:00,85.12,85.13,85.09,85.11,16257.0,77.2157,77.2248,77.1885,77.2067,16257.0
2023-08-28 11:45:00,85.11,85.13,85.08,85.11,87181.0,77.2067,77.2248,77.1794,77.2067,87181.0
2023-08-28 11:50:00,85.11,85.11,85.08,85.11,9483.0,77.2067,77.2067,77.1794,77.2067,9483.0
2023-08-28 11:55:00,85.1,85.11,85.06,85.07,8293.0,77.1976,77.2067,77.1613,77.1704,8293.0
2023-08-28 12:00:00,85.08,85.08,85.06,85.08,32861.0,77.1794,77.1794,77.1613,77.1794,32861.0
2023-08-28 12:05:00,85.08,85.09,85.04,85.06,317244.0,77.1794,77.1885,77.1432,77.1613,317244.0
2023-08-28 12:10:00,85.06,85.06,85.05,85.05,3073.0,77.1613,77.1613,77.1522,77.1522,3073.0
2023-08-28 12:15:00,85.06,85.06,85.03,85.04,22397.0,77.1613,77.1613,77.1341,77.1432,22397.0
2023-08-28 12:20:00,85.04,85.05,85.03,85.05,11896.0,77.1432,77.1522,77.1341,77.1522,11896.0
2023-08-28 12:25:00,85.04,85.06,85.04,85.05,8871.0,77.1432,77.1613,77.1432,77.1522,8871.0
2023-08-28 12:30:00,85.04,85.05,85.01,85.03,42198.0,77.1432,77.1522,77.1159,77.1341,42198.0
2023-08-28 12:35:00,85.03,85.04,85.02,85.04,8870.0,77.1341,77.1432,77.125,77.1432,8870.0
2023-08-28 12:40:00,85.04,85.05,85.03,85.05,17031.0,77.1432,77.1522,77.1341,77.1522,17031.0
2023-08-28 12:45:00,85.05,85.07,85.04,85.06,20751.0,77.1522,77.1704,77.1432,77.1613,20751.0
2023-08-28 12:50:00,85.06,85.07,85.03,85.04,15463.0,77.1613,77.1704,77.1341,77.1432,15463.0
2023-08-28 12:55:00,85.05,85.05,85.03,85.05,46515.0,77.1522,77.1522,77.1341,77.1522,46515.0
2023-08-28 13:00:00,85.06,85.1,85.05,85.09,40834.0,77.1613,77.1976,77.1522,77.1885,40834.0
2023-08-28 13:05:00,85.11,85.14,85.07,85.08,46536.0,77.2067,77.2339,77.1704,77.1794,46536.0
2023-08-28 13:10:00,85.09,85.09,85.06,85.06,142993.0,77.1885,77.1885,77.1613,77.1613,142993.0
2023-08-28 13:15:00,85.06,85.08,85.05,85.06,79726.0,77.1613,77.1794,77.1522,77.1613,79726.0
2023-08-28 13:20:00,85.07,85.07,85.04,85.06,19199.0,77.1704,77.1704,77.1432,77.1613,19199.0
2023-08-28 13:25:00,85.06,85.08,85.05,85.08,38781.0,77.1613,77.1794,77.1522,77.1794,38781.0
2023-08-28 13:30:00,85.08,85.09,85.07,85.08,10571.0,77.1794,77.1885,77.1704,77.1794,10571.0
2023-08-28 13:35:00,85.08,85.09,85.06,85.08,9023.0,77.1794,77.1885,77.1613,77.1794,9023.0
2023-08-28 13:40:00,85.08,85.09,85.07,85.07,14487.0,77.1794,77.1885,77.1704,77.1704,14487.0
2023-08-28 13:45:00,85.07,85.08,85.06,85.06,9757.0,77.1704,77.1794,77.1613,77.1613,9757.0
2023-08-28 13:50:00,85.07,85.09,85.07,85.08,24683.0,77.1704,77.1885,77.1704,77.1794,24683.0
2023-08-28 13:55:00,85.07,85.08,85.06,85.08,13976.0,77.1704,77.1794,77.1613,77.1794,13976.0
2023-08-28 14:00:00,85.08,85.09,85.08,85.08,24008.0,77.1794,77.1885,77.1794,77.1794,24008.0
2023-08-28 14:05:00,85.08,85.08,85.06,85.08,6497.0,77.1794,77.1794,77.1613,77.1794,6497.0
2023-08-28 14:10:00,85.09,85.09,85.07,85.08,44654.0,77.1885,77.1885,77.1704,77.1794,44654.0
2023-08-28 14:15:00,85.08,85.08,85.07,85.08,15673.0,77.1794,77.1794,77.1704,77.1794,15673.0
2023-08-28 14:20:00,85.08,85.08,85.07,85.07,2309.0,77.1794,77.1794,77.1704,77.1704,2309.0
2023-08-28 14:25:00,85.07,85.08,85.05,85.06,5012.0,77.1704,77.1794,77.1522,77.1613,5012.0
2023-08-28 14:30:00,85.07,85.08,85.07,85.08,7574.0,77.1704,77.1794,77.1704,77.1794,7574.0
2023-08-28 14:35:00,85.08,85.08,85.07,85.08,5668.0,77.1794,77.1794,77.1704,77.1794,5668.0
2023-08-28 14:40:00,85.08,85.09,85.06,85.06,17514.0,77.1794,77.1885,77.1613,77.1613,17514.0
2023-08-28 14:45:00,85.06,85.07,85.04,85.06,11366.0,77.1613,77.1704,77.1432,77.1613,11366.0
2023-08-28 14:50:00,85.06,85.08,85.05,85.06,7354.0,77.1613,77.1794,77.1522,77.1613,7354.0
2023-08-28 14:55:00,85.07,85.1,85.07,85.09,7456.0,77.1704,77.1976,77.1704,77.1885,7456.0
2023-08-28 15:00:00,85.09,85.12,85.09,85.12,15948.0,77.1885,77.2157,77.1885,77.2157,15948.0
2023-08-28 15:05:00,85.11,85.12,85.1,85.12,16481.0,77.2067,77.2157,77.1976,77.2157,16481.0
2023-08-28 15:10:00,85.12,85.12,85.1,85.12,50830.0,77.2157,77.2157,77.1976,77.2157,50830.0
2023-08-28 15:15:00,85.12,85.12,85.11,85.12,15708.0,77.2157,77.2157,77.2067,77.2157,15708.0
2023-08-28 15:20:00,85.13,85.13,85.11,85.12,13902.0,77.2248,77.2248,77.2067,77.2157,13902.0
2023-08-28 15:25:00,85.12,85.13,85.11,85.13,18343.0,77.2157,77.2248,77.2067,77.2248,18343.0
2023-08-28 15:30:00,85.13,85.14,85.12,85.14,28921.0,77.2248,77.2339,77.2157,77.2339,28921.0
2023-08-28 15:35:00,85.14,85.14,85.13,85.14,45845.0,77.2339,77.2339,77.2248,77.2339,45845.0
2023-08-28 15:40:00,85.13,85.14,85.13,85.14,17260.0,77.2248,77.2339,77.2248,77.2339,17260.0
2023-08-28 15:45:00,85.13,85.18,85.13,85.16,151013.0,77.2248,77.2702,77.2248,77.252,151013.0
2023-08-28 15:50:00,85.16,85.17,85.14,85.16,78627.0,77.252,77.2611,77.2339,77.252,78627.0
2023-08-28 15:55:00,85.16,85.17,85.14,85.16,165739.0,77.252,77.2611,77.2339,77.252,165739.0
2023-08-29 09:30:00,85.13,85.24,85.12,85.23,28224.0,77.2248,77.3246,77.2157,77.3155,28224.0
2023-08-29 09:35:00,85.23,85.25,85.17,85.2,11619.0,77.3155,77.3337,77.2611,77.2883,11619.0
2023-08-29 09:40:00,85.18,85.25,85.18,85.24,7118.0,77.2702,77.3337,77.2702,77.3246,7118.0
2023-08-29 09:45:00,85.24,85.29,85.23,85.29,76200.0,77.3246,77.3699,77.3155,77.3699,76200.0
2023-08-29 09:50:00,85.3,85.32,85.27,85.27,35393.0,77.379,77.3972,77.3518,77.3518,35393.0
2023-08-29 09:55:00,85.28,85.28,85.23,85.25,20343.0,77.3609,77.3609,77.3155,77.3337,20343.0
2023-08-29 10:00:00,85.31,85.6,85.31,85.59,59191.0,77.3881,77.6512,77.3881,77.6421,59191.0
2023-08-29 10:05:00,85.61,85.64,85.6,85.64,37408.0,77.6602,77.6874,77.6512,77.6874,37408.0
2023-08-29 10:10:00,85.65,85.66,85.53,85.57,80110.0,77.6965,77.7056,77.5877,77.6239,80110.0
2023-08-29 10:15:00,85.57,85.7,85.57,85.65,117815.0,77.6239,77.7419,77.6239,77.6965,117815.0
2023-08-29 10:20:00,85.66,85.68,85.61,85.63,22592.0,77.7056,77.7237,77.6602,77.6784,22592.0
2023-08-29 10:25:00,85.6,85.71,85.6,85.7,77154.0,77.6512,77.7509,77.6512,77.7419,77154.0
2023-08-29 10:30:00,85.69,85.7,85.63,85.68,42121.0,77.7328,77.7419,77.6784,77.7237,42121.0
2023-08-29 10:35:00,85.67,85.69,85.6,85.64,21950.0,77.7147,77.7328,77.6512,77.6874,21950.0
2023-08-29 10:40:00,85.65,85.66,85.61,85.61,48452.0,77.6965,77.7056,77.6602,77.6602,48452.0
2023-08-29 10:45:00,85.6,85.64,85.59,85.63,26132.0,77.6512,77.6874,77.6421,77.6784,26132.0
2023-08-29 10:50:00,85.62,85.65,85.6,85.62,58962.0,77.6693,77.6965,77.6512,77.6693,58962.0
2023-08-29 10:55:00,85.62,85.63,85.59,85.59,58594.0,77.6693,77.6784,77.6421,77.6421,58594.0
2023-08-29 11:00:00,85.59,85.6,85.55,85.56,100884.0,77.6421,77.6512,77.6058,77.6149,100884.0
2023-08-29 11:05:00,85.56,85.58,85.55,85.55,33284.0,77.6149,77.633,77.6058,77.6058,33284.0
2023-08-29 11:10:00,85.55,85.6,85.55,85.6,11667.0,77.6058,77.6512,77.6058,77.6512,11667.0
2023-08-29 11:15:00,85.61,85.65,85.61,85.64,7878.0,77.6602,77.6965,77.6602,77.6874,7878.0
2023-08-29 11:20:00,85.65,85.7,85.64,85.69,26230.0,77.6965,77.7419,77.6874,77.7328,26230.0
2023-08-29 11:25:00,85.69,85.7,85.66,85.67,14406.0,77.7328,77.7419,77.7056,77.7147,14406.0
2023-08-29 11:30:00,85.67,85.71,85.66,85.71,18108.0,77.7147,77.7509,77.7056,77.7509,18108.0
2023-08-29 11:35:00,85.71,85.73,85.7,85.7,48930.0,77.7509,77.7691,77.7419,77.7419,48930.0
2023-08-29 11:40:00,85.7,85.72,85.7,85.72,31895.0,77.7419,77.76,77.7419,77.76,31895.0
2023-08-29 11:45:00,85.72,85.72,85.71,85.71,29354.0,77.76,77.76,77.7509,77.7509,29354.0
2023-08-29 11:50:00,85.71,85.75,85.69,85.73,59810.0,77.7509,77.7872,77.7328,77.7691,59810.0
2023-08-29 11:55:00,85.73,85.74,85.71,85.72,27210.0,77.7691,77.7782,77.7509,77.76,27210.0
2023-08-29 12:00:00,85.72,85.76,85.71,85.74,99562.0,77.76,77.7963,77.7509,77.7782,99562.0
2023-08-29 12:05:00,85.74,85.79,85.74,85.79,69965.0,77.7782,77.8235,77.7782,77.8235,69965.0
2023-08-29 12:10:00,85.79,85.79,85.74,85.74,29312.0,77.8235,77.8235,77.7782,77.7782,29312.0
2023-08-29 12:15:00,85.74,85.77,85.74,85.77,34755.0,77.7782,77.8054,77.7782,77.8054,34755.0
2023-08-29 12:20:00,85.77,85.79,85.76,85.79,37513.0,77.8054,77.8235,77.7963,77.8235,37513.0
2023-08-29 12:25:00,85.79,85.81,85.79,85.81,27273.0,77.8235,77.8417,77.8235,77.8417,27273.0
2023-08-29 12:30:00,85.81,85.81,85.78,85.79,46186.0,77.8417,77.8417,77.8144,77.8235,46186.0
2023-08-29 12:35:00,85.78,85.81,85.78,85.81,45760.0,77.8144,77.8417,77.8144,77.8417,45760.0
2023-08-29 12:40:00,85.81,85.81,85.77,85.79,25173.0,77.8417,77.8417,77.8054,77.8235,25173.0
2023-08-29 12:45:00,85.79,85.82,85.79,85.81,25252.0,77.8235,77.8507,77.8235,77.8417,25252.0
2023-08-29 12:50:00,85.81,85.84,85.81,85.83,41070.0,77.8417,77.8689,77.8417,77.8598,41070.0
2023-08-29 12:55:00,85.83,85.86,85.82,85.85,101547.0,77.8598,77.887,77.8507,77.8779,101547.0
2023-08-29 13:00:00,85.86,85.96,85.86,85.93,199619.0,77.887,77.9777,77.887,77.9505,199619.0
2023-08-29 13:05:00,85.94,85.97,85.93,85.97,286551.0,77.9596,77.9868,77.9505,77.9868,286551.0
2023-08-29 13:10:00,85.96,85.97,85.93,85.97,62744.0,77.9777,77.9868,77.9505,77.9868,62744.0
2023-08-29 13:15:00,85.97,85.98,85.96,85.98,55282.0,77.9868,77.9959,77.9777,77.9959,55282.0
2023-08-29 13:20:00,85.98,85.98,85.97,85.98,33497.0,77.9959,77.9959,77.9868,77.9959,33497.0
2023-08-29 13:25:00,85.98,85.98,85.96,85.97,31459.0,77.9959,77.9959,77.9777,77.9868,31459.0
2023-08-29 13:30:00,85.97,85.98,85.96,85.98,55342.0,77.9868,77.9959,77.9777,77.9959,55342.0
2023-08-29 13:35:00,85.98,86.0,85.97,86.0,40829.0,77.9959,78.014,77.9868,78.014,40829.0
2023-08-29 13:40:00,86.0,86.0,85.95,85.97,24362.0,78.014,78.014,77.9687,77.9868,24362.0
2023-08-29 13:45:00,85.97,85.98,85.95,85.95,31068.0,77.9868,77.9959,77.9687,77.9687,31068.0
2023-08-29 13:50:00,85.95,85.98,85.95,85.97,66997.0,77.9687,77.9959,77.9687,77.9868,66997.0
2023-08-29 13:55:00,85.97,85.97,85.94,85.95,79681.0,77.9868,77.9868,77.9596,77.9687,79681.0
2023-08-29 14:00:00,85.95,85.96,85.94,85.95,28727.0,77.9687,77.9777,77.9596,77.9687,28727.0
2023-08-29 14:05:00,85.95,85.95,85.91,85.92,112730.0,77.9687,77.9687,77.9324,77.9414,112730.0
2023-08-29 14:10:00,85.92,85.95,85.92,85.95,31881.0,77.9414,77.9687,77.9414,77.9687,31881.0
2023-08-29 14:15:00,85.95,85.95,85.9,85.94,36796.0,77.9687,77.9687,77.9233,77.9596,36796.0
2023-08-29 14:20:00,85.94,85.97,85.93,85.94,210023.0,77.9596,77.9868,77.9505,77.9596,210023.0
2023-08-29 14:25:00,85.94,85.94,85.89,85.89,169648.0,77.9596,77.9596,77.9142,77.9142,169648.0
2023-08-29 14:30:00,85.89,85.91,85.88,85.91,40266.0,77.9142,77.9324,77.9052,77.9324,40266.0
2023-08-29 14:35:00,85.91,85.92,85.9,85.91,35080.0,77.9324,77.9414,77.9233,77.9324,35080.0
2023-08-29 14:40:00,85.91,85.93,85.91,85.92,40812.0,77.9324,77.9505,77.9324,77.9414,40812.0
2023-08-29 14:45:00,85.92,85.95,85.92,85.94,52076.0,77.9414,77.9687,77.9414,77.9596,52076.0
2023-08-29 14:50:00,85.94,85.94,85.93,85.94,14305.0,77.9596,77.9596,77.9505,77.9596,14305.0
2023-08-29 14:55:00,85.94,85.95,85.93,85.95,52023.0,77.9596,77.9687,77.9505,77.9687,52023.0
2023-08-29 15:00:00,85.95,85.95,85.94,85.95,52171.0,77.9687,77.9687,77.9596,77.9687,52171.0
2023-08-29 15:05:00,85.95,85.95,85.94,85.95,20539.0,77.9687,77.9687,77.9596,77.9687,20539.0
2023-08-29 15:10:00,85.95,85.97,85.94,85.96,52298.0,77.9687,77.9868,77.9596,77.9777,52298.0
2023-08-29 15:15:00,85.96,85.97,85.94,85.95,39560.0,77.9777,77.9868,77.9596,77.9687,39560.0
2023-08-29 15:20:00,85.95,85.98,85.94,85.98,21724.0,77.9687,77.9959,77.9596,77.9959,21724.0
2023-08-29 15:25:00,85.98,86.0,85.97,86.0,28395.0,77.9959,78.014,77.9868,78.014,28395.0
2023-08-29 15:30:00,86.0,86.02,85.99,86.01,142765.0,78.014,78.0322,78.0049,78.0231,142765.0
2023-08-29 15:35:00,86.01,86.03,85.99,86.02,42061.0,78.0231,78.0412,78.0049,78.0322,42061.0
2023-08-29 15:40:00,86.02,86.05,86.01,86.04,52418.0,78.0322,78.0594,78.0231,78.0503,52418.0
2023-08-29 15:45:00,86.04,86.05,86.02,86.05,133781.0,78.0503,78.0594,78.0322,78.0594,133781.0
2023-08-29 15:50:00,86.05,86.05,86.0,86.01,211659.0,78.0594,78.0594,78.014,78.0231,211659.0
2023-08-29 15:55:00,86.01,86.04,85.99,86.03,341381.0,78.0231,78.0503,78.0049,78.0412,341381.0
2023-08-30 09:30:00,85.81,85.98,85.78,85.92,102352.0,77.8417,77.9959,77.8144,77.9414,102352.0
2023-08-30 09:35:00,85.92,85.95,85.81,85.81,52826.0,77.9414,77.9687,77.8417,77.8417,52826.0
2023-08-30 09:40:00,85.81,85.84,85.78,85.83,105114.0,77.8417,77.8689,77.8144,77.8598,105114.0
2023-08-30 09:45:00,85.84,85.89,85.83,85.84,27080.0,77.8689,77.9142,77.8598,77.8689,27080.0
2023-08-30 09:50:00,85.84,85.94,85.84,85.94,149652.0,77.8689,77.9596,77.8689,77.9596,149652.0
2023-08-30 09:55:00,85.94,85.96,85.92,85.93,68755.0,77.9596,77.9777,77.9414,77.9505,68755.0
2023-08-30 10:00:00,85.94,85.96,85.91,85.94,150233.0,77.9596,77.9777,77.9324,77.9596,150233.0
2023-08-30 10:05:00,85.94,85.94,85.88,85.9,157548.0,77.9596,77.9596,77.9052,77.9233,157548.0
2023-08-30 10:10:00,85.9,85.96,85.89,85.94,72945.0,77.9233,77.9777,77.9142,77.9596,72945.0
2023-08-30 10:15:00,85.94,85.96,85.88,85.89,44821.0,77.9596,77.9777,77.9052,77.9142,44821.0
2023-08-30 10:20:00,85.89,85.91,85.86,85.89,122412.0,77.9142,77.9324,77.887,77.9142,122412.0
2023-08-30 10:25:00,85.89,85.89,85.8,85.81,56199.0,77.9142,77.9142,77.8326,77.8417,56199.0
2023-08-30 10:30:00,85.81,85.85,85.8,85.83,103261.0,77.8417,77.8779,77.8326,77.8598,103261.0
2023-08-30 10:35:00,85.83,85.83,85.76,85.78,95891.0,77.8598,77.8598,77.7963,77.8144,95891.0
2023-08-30 10:40:00,85.77,85.8,85.76,85.78,53770.0,77.8054,77.8326,77.7963,77.8144,53770.0
2023-08-30 10:45:00,85.77,85.79,85.76,85.78,34597.0,77.8054,77.8235,77.7963,77.8144,34597.0
2023-08-30 10:50:00,85.77,85.77,85.74,85.75,9100.0,77.8054,77.8054,77.7782,77.7872,9100.0
2023-08-30 10:55:00,85.75,85.77,85.73,85.73,12362.0,77.7872,77.8054,77.7691,77.7691,12362.0
2023-08-30 11:00:00,85.73,85.75,85.72,85.75,154450.0,77.7691,77.7872,77.76,77.7872,154450.0
2023-08-30 11:05:00,85.75,85.76,85.74,85.75,54652.0,77.7872,77.7963,77.7782,77.7872,54652.0
2023-08-30 11:10:00,85.75,85.77,85.74,85.77,28019.0,77.7872,77.8054,77.7782,77.8054,28019.0
2023-08-30 11:15:00,85.77,85.79,85.76,85.79,35291.0,77.8054,77.8235,77.7963,77.8235,35291.0
2023-08-30 11:20:00,85.79,85.79,85.75,85.77,240936.0,77.8235,77.8235,77.7872,77.8054,240936.0
2023-08-30 11:25:00,85.78,85.78,85.75,85.77,11225.0,77.8144,77.8144,77.7872,77.8054,11225.0
2023-08-30 11:30:00,85.77,85.79,85.77,85.78,8848.0,77.8054,77.8235,77.8054,77.8144,8848.0
2023-08-30 11:35:00,85.78,85.82,85.76,85.8,27368.0,77.8144,77.8507,77.7963,77.8326,27368.0
2023-08-30 11:40:00,85.81,85.83,85.78,85.79,10170.0,77.8417,77.8598,77.8144,77.8235,10170.0
2023-08-30 11:45:00,85.79,85.81,85.78,85.8,81281.0,77.8235,77.8417,77.8144,77.8326,81281.0
2023-08-30 11:50:00,85.81,85.81,85.78,85.79,30312.0,77.8417,77.8417,77.8144,77.8235,30312.0
2023-08-30 11:55:00,85.79,85.81,85.77,85.81,79900.0,77.8235,77.8417,77.8054,77.8417,79900.0
2023-08-30 12:00:00,85.81,85.81,85.75,85.76,13894.0,77.8417,77.8417,77.7872,77.7963,13894.0
2023-08-30 12:05:00,85.76,85.76,85.74,85.75,27404.0,77.7963,77.7963,77.7782,77.7872,27404.0
2023-08-30 12:10:00,85.75,85.78,85.74,85.77,20084.0,77.7872,77.8144,77.7782,77.8054,20084.0
2023-08-30 12:15:00,85.77,85.78,85.75,85.76,7041.0,77.8054,77.8144,77.7872,77.7963,7041.0
2023-08-30 12:20:00,85.76,85.77,85.74,85.77,8977.0,77.7963,77.8054,77.7782,77.8054,8977.0
2023-08-30 12:25:00,85.77,85.81,85.77,85.78,42588.0,77.8054,77.8417,77.8054,77.8144,42588.0
2023-08-30 12:30:00,85.78,85.79,85.77,85.79,38029.0,77.8144,77.8235,77.8054,77.8235,38029.0
2023-08-30 12:35:00,85.79,85.79,85.74,85.76,27077.0,77.8235,77.8235,77.7782,77.7963,27077.0
2023-08-30 12:40:00,85.75,85.78,85.74,85.77,47488.0,77.7872,77.8144,77.7782,77.8054,47488.0
2023-08-30 12:45:00,85.77,85.77,85.74,85.75,67797.0,77.8054,77.8054,77.7782,77.7872,67797.0
2023-08-30 12:50:00,85.75,85.77,85.74,85.77,36729.0,77.7872,77.8054,77.7782,77.8054,36729.0
2023-08-30 12:55:00,85.77,85.77,85.75,85.76,59690.0,77.8054,77.8054,77.7872,77.7963,59690.0
2023-08-30 13:00:00,85.76,85.76,85.74,85.75,25674.0,77.7963,77.7963,77.7782,77.7872,25674.0
2023-08-30 13:05:00,85.75,85.76,85.73,85.76,12874.0,77.7872,77.7963,77.7691,77.7963,12874.0
2023-08-30 13:10:00,85.76,85.8,85.76,85.79,19372.0,77.7963,77.8326,77.7963,77.8235,19372.0
2023-08-30 13:15:00,85.78,85.8,85.78,85.78,20812.0,77.8144,77.8326,77.8144,77.8144,20812.0
2023-08-30 13:20:00,85.77,85.78,85.75,85.75,26872.0,77.8054,77.8144,77.7872,77.7872,26872.0
2023-08-30 13:25:00,85.76,85.76,85.75,85.75,5039.0,77.7963,77.7963,77.7872,77.7872,5039.0
2023-08-30 13:30:00,85.76,85.77,85.75,85.77,2242.0,77.7963,77.8054,77.7872,77.8054,2242.0
2023-08-30 13:35:00,85.77,85.78,85.76,85.77,37895.0,77.8054,77.8144,77.7963,77.8054,37895.0
2023-08-30 13:40:00,85.77,85.78,85.75,85.78,8868.0,77.8054,77.8144,77.7872,77.8144,8868.0
2023-08-30 13:45:00,85.78,85.79,85.77,85.78,5537.0,77.8144,77.8235,77.8054,77.8144,5537.0
2023-08-30 13:50:00,85.77,85.77,85.75,85.75,5453.0,77.8054,77.8054,77.7872,77.7872,5453.0
2023-08-30 13:55:00,85.75,85.76,85.74,85.76,13620.0,77.7872,77.7963,77.7782,77.7963,13620.0
2023-08-30 14:00:00,85.76,85.77,85.75,85.77,10177.0,77.7963,77.8054,77.7872,77.8054,10177.0
2023-08-30 14:05:00,85.77,85.77,85.73,85.75,7492.0,77.8054,77.8054,77.7691,77.7872,7492.0
2023-08-30 14:10:00,85.74,85.75,85.72,85.75,9178.0,77.7782,77.7872,77.76,77.7872,9178.0
2023-08-30 14:15:00,85.75,85.76,85.73,85.73,6544.0,77.7872,77.7963,77.7691,77.7691,6544.0
2023-08-30 14:20:00,85.74,85.76,85.73,85.74,13355.0,77.7782,77.7963,77.7691,77.7782,13355.0
2023-08-30 14:25:00,85.73,85.74,85.72,85.72,61294.0,77.7691,77.7782,77.76,77.76,61294.0
2023-08-30 14:30:00,85.73,85.75,85.72,85.73,37725.0,77.7691,77.7872,77.76,77.7691,37725.0
2023-08-30 14:35:00,85.73,85.75,85.73,85.75,43896.0,77.7691,77.7872,77.7691,77.7872,43896.0
2023-08-30 14:40:00,85.75,85.75,85.74,85.75,11600.0,77.7872,77.7872,77.7782,77.7872,11600.0
2023-08-30 14:45:00,85.75,85.76,85.74,85.75,11148.0,77.7872,77.7963,77.7782,77.7872,11148.0
2023-08-30 14:50:00,85.74,85.78,85.74,85.78,10864.0,77.7782,77.8144,77.7782,77.8144,10864.0
2023-08-30 14:55:00,85.77,85.78,85.74,85.78,5734.0,77.8054,77.8144,77.7782,77.8144,5734.0
2023-08-30 15:00:00,85.78,85.78,85.76,85.78,27929.0,77.8144,77.8144,77.7963,77.8144,27929.0
2023-08-30 15:05:00,85.78,85.78,85.75,85.78,122571.0,77.8144,77.8144,77.7872,77.8144,122571.0
2023-08-30 15:10:00,85.78,85.78,85.75,85.76,25867.0,77.8144,77.8144,77.7872,77.7963,25867.0
2023-08-30 15:15:00,85.76,85.76,85.73,85.75,69020.0,77.7963,77.7963,77.7691,77.7872,69020.0
2023-08-30 15:20:00,85.74,85.75,85.72,85.75,33755.0,77.7782,77.7872,77.76,77.7872,33755.0
2023-08-30 15:25:00,85.75,85.76,85.74,85.75,15992.0,77.7872,77.7963,77.7782,77.7872,15992.0
2023-08-30 15:30:00,85.75,85.76,85.74,85.75,111334.0,77.7872,77.7963,77.7782,77.7872,111334.0
2023-08-30 15:35:00,85.75,85.77,85.75,85.76,70399.0,77.7872,77.8054,77.7872,77.7963,70399.0
2023-08-30 15:40:00,85.77,85.77,85.75,85.77,53821.0,77.8054,77.8054,77.7872,77.8054,53821.0
2023-08-30 15:45:00,85.77,85.78,85.76,85.78,59341.0,77.8054,77.8144,77.7963,77.8144,59341.0
2023-08-30 15:50:00,85.78,85.79,85.77,85.79,39984.0,77.8144,77.8235,77.8054,77.8235,39984.0
2023-08-30 15:55:00,85.79,85.8,85.77,85.8,76285.0,77.8235,77.8326,77.8054,77.8326,76285.0
2023-08-31 09:30:00,85.68,85.85,85.67,85.84,60209.0,77.7237,77.8779,77.7147,77.8689,60209.0
2023-08-31 09:35:00,85.83,85.84,85.78,85.82,45324.0,77.8598,77.8689,77.8144,77.8507,45324.0
2023-08-31 09:40:00,85.82,85.83,85.69,85.71,89329.0,77.8507,77.8598,77.7328,77.7509,89329.0
2023-08-31 09:45:00,85.72,85.79,85.68,85.71,40141.0,77.76,77.8235,77.7237,77.7509,40141.0
2023-08-31 09:50:00,85.71,85.76,85.71,85.75,23958.0,77.7509,77.7963,77.7509,77.7872,23958.0
2023-08-31 09:55:00,85.75,85.78,85.73,85.76,42987.0,77.7872,77.8144,77.7691,77.7963,42987.0
2023-08-31 10:00:00,85.75,85.8,85.75,85.76,10994.0,77.7872,77.8326,77.7872,77.7963,10994.0
2023-08-31 10:05:00,85.76,85.77,85.72,85.76,2800.0,77.7963,77.8054,77.76,77.7963,2800.0
2023-08-31 10:10:00,85.76,85.78,85.74,85.76,11462.0,77.7963,77.8144,77.7782,77.7963,11462.0
2023-08-31 10:15:00,85.75,85.77,85.75,85.77,4002.0,77.7872,77.8054,77.7872,77.8054,4002.0
2023-08-31 10:20:00,85.77,85.8,85.76,85.78,78872.0,77.8054,77.8326,77.7963,77.8144,78872.0
2023-08-31 10:25:00,85.78,85.81,85.77,85.79,19675.0,77.8144,77.8417,77.8054,77.8235,19675.0
2023-08-31 10:30:00,85.79,85.8,85.77,85.8,14327.0,77.8235,77.8326,77.8054,77.8326,14327.0
2023-08-31 10:35:00,85.8,85.81,85.77,85.8,18303.0,77.8326,77.8417,77.8054,77.8326,18303.0
2023-08-31 10:40:00,85.8,85.8,85.78,85.79,20132.0,77.8326,77.8326,77.8144,77.8235,20132.0
2023-08-31 10:45:00,85.79,85.84,85.77,85.8,51543.0,77.8235,77.8689,77.8054,77.8326,51543.0
2023-08-31 10:50:00,85.8,85.82,85.79,85.82,25799.0,77.8326,77.8507,77.8235,77.8507,25799.0
2023-08-31 10:55:00,85.83,85.84,85.81,85.83,20118.0,77.8598,77.8689,77.8417,77.8598,20118.0
2023-08-31 11:00:00,85.83,85.84,85.79,85.8,23429.0,77.8598,77.8689,77.8235,77.8326,23429.0
2023-08-31 11:05:00,85.79,85.81,85.76,85.81,15571.0,77.8235,77.8417,77.7963,77.8417,15571.0
2023-08-31 11:10:00,85.81,85.83,85.8,85.8,42049.0,77.8417,77.8598,77.8326,77.8326,42049.0
2023-08-31 11:15:00,85.8,85.8,85.77,85.8,18701.0,77.8326,77.8326,77.8054,77.8326,18701.0
2023-08-31 11:20:00,85.81,85.82,85.79,85.81,17001.0,77.8417,77.8507,77.8235,77.8417,17001.0
2023-08-31 11:25:00,85.81,85.81,85.78,85.8,40175.0,77.8417,77.8417,77.8144,77.8326,40175.0
2023-08-31 11:30:00,85.8,85.8,85.71,85.72,31069.0,77.8326,77.8326,77.7509,77.76,31069.0
2023-08-31 11:35:00,85.72,85.74,85.71,85.73,19837.0,77.76,77.7782,77.7509,77.7691,19837.0
2023-08-31 11:40:00,85.74,85.76,85.73,85.73,38047.0,77.7782,77.7963,77.7691,77.7691,38047.0
2023-08-31 11:45:00,85.73,85.76,85.73,85.76,39215.0,77.7691,77.7963,77.7691,77.7963,39215.0
2023-08-31 11:50:00,85.76,85.8,85.76,85.8,36934.0,77.7963,77.8326,77.7963,77.8326,36934.0
2023-08-31 11:55:00,85.8,85.8,85.77,85.79,15368.0,77.8326,77.8326,77.8054,77.8235,15368.0
2023-08-31 12:00:00,85.8,85.82,85.79,85.82,336591.0,77.8326,77.8507,77.8235,77.8507,336591.0
2023-08-31 12:05:00,85.82,85.84,85.81,85.83,37958.0,77.8507,77.8689,77.8417,77.8598,37958.0
2023-08-31 12:10:00,85.83,85.84,85.8,85.82,13581.0,77.8598,77.8689,77.8326,77.8507,13581.0
2023-08-31 12:15:00,85.82,85.83,85.81,85.81,154865.0,77.8507,77.8598,77.8417,77.8417,154865.0
2023-08-31 12:20:00,85.81,85.83,85.81,85.81,134792.0,77.8417,77.8598,77.8417,77.8417,134792.0
2023-08-31 12:25:00,85.81,85.81,85.78,85.79,35724.0,77.8417,77.8417,77.8144,77.8235,35724.0
2023-08-31 12:30:00,85.79,85.8,85.77,85.79,40697.0,77.8235,77.8326,77.8054,77.8235,40697.0
2023-08-31 12:35:00,85.79,85.8,85.76,85.77,28084.0,77.8235,77.8326,77.7963,77.8054,28084.0
2023-08-31 12:40:00,85.76,85.77,85.74,85.75,28147.0,77.7963,77.8054,77.7782,77.7872,28147.0
2023-08-31 12:45:00,85.76,85.76,85.73,85.73,34432.0,77.7963,77.7963,77.7691,77.7691,34432.0
2023-08-31 12:50:00,85.73,85.77,85.73,85.77,14913.0,77.7691,77.8054,77.7691,77.8054,14913.0
2023-08-31 12:55:00,85.77,85.78,85.73,85.73,211569.0,77.8054,77.8144,77.7691,77.7691,211569.0
2023-08-31 13:00:00,85.73,85.74,85.73,85.73,15546.0,77.7691,77.7782,77.7691,77.7691,15546.0
2023-08-31 13:05:00,85.72,85.74,85.71,85.74,32828.0,77.76,77.7782,77.7509,77.7782,32828.0
2023-08-31 13:10:00,85.73,85.74,85.71,85.73,27989.0,77.7691,77.7782,77.7509,77.7691,27989.0
2023-08-31 13:15:00,85.73,85.74,85.72,85.74,16286.0,77.7691,77.7782,77.76,77.7782,16286.0
2023-08-31 13:20:00,85.74,85.77,85.73,85.77,24246.0,77.7782,77.8054,77.7691,77.8054,24246.0
2023-08-31 13:25:00,85.77,85.78,85.76,85.77,19561.0,77.8054,77.8144,77.7963,77.8054,19561.0
2023-08-31 13:30:00,85.77,85.78,85.74,85.75,21790.0,77.8054,77.8144,77.7782,77.7872,21790.0
2023-08-31 13:35:00,85.75,85.76,85.74,85.76,15324.0,77.7872,77.7963,77.7782,77.7963,15324.0
2023-08-31 13:40:00,85.76,85.76,85.73,85.73,63089.0,77.7963,77.7963,77.7691,77.7691,63089.0
2023-08-31 13:45:00,85.73,85.74,85.71,85.72,45364.0,77.7691,77.7782,77.7509,77.76,45364.0
2023-08-31 13:50:00,85.73,85.75,85.72,85.74,16829.0,77.7691,77.7872,77.76,77.7782,16829.0
2023-08-31 13:55:00,85.75,85.78,85.75,85.77,16325.0,77.7872,77.8144,77.7872,77.8054,16325.0
2023-08-31 14:00:00,85.77,85.79,85.77,85.78,28603.0,77.8054,77.8235,77.8054,77.8144,28603.0
2023-08-31 14:05:00,85.78,85.8,85.76,85.79,34867.0,77.8144,77.8326,77.7963,77.8235,34867.0
2023-08-31 14:10:00,85.8,85.82,85.79,85.81,22931.0,77.8326,77.8507,77.8235,77.8417,22931.0
2023-08-31 14:15:00,85.81,85.83,85.81,85.82,25258.0,77.8417,77.8598,77.8417,77.8507,25258.0
2023-08-31 14:20:00,85.81,85.84,85.81,85.84,10499.0,77.8417,77.8689,77.8417,77.8689,10499.0
2023-08-31 14:25:00,85.84,85.84,85.81,85.81,41482.0,77.8689,77.8689,77.8417,77.8417,41482.0
2023-08-31 14:30:00,85.82,85.83,85.8,85.8,20618.0,77.8507,77.8598,77.8326,77.8326,20618.0
2023-08-31 14:35:00,85.81,85.81,85.78,85.78,18518.0,77.8417,77.8417,77.8144,77.8144,18518.0
2023-08-31 14:40:00,85.79,85.79,85.75,85.76,31567.0,77.8235,77.8235,77.7872,77.7963,31567.0
2023-08-31 14:45:00,85.75,85.77,85.74,85.76,134677.0,77.7872,77.8054,77.7782,77.7963,134677.0
2023-08-31 14:50:00,85.76,85.76,85.73,85.73,43226.0,77.7963,77.7963,77.7691,77.7691,43226.0
2023-08-31 14:55:00,85.73,85.76,85.73,85.76,25576.0,77.7691,77.7963,77.7691,77.7963,25576.0
2023-08-31 15:00:00,85.76,85.8,85.75,85.78,29901.0,77.7963,77.8326,77.7872,77.8144,29901.0
2023-08-31 15:05:00,85.78,85.8,85.76,85.79,25096.0,77.8144,77.8326,77.7963,77.8235,25096.0
2023-08-31 15:10:00,85.79,85.81,85.78,85.79,19544.0,77.8235,77.8417,77.8144,77.8235,19544.0
2023-08-31 15:15:00,85.79,85.8,85.78,85.78,21659.0,77.8235,77.8326,77.8144,77.8144,21659.0
2023-08-31 15:20:00,85.79,85.81,85.78,85.79,20673.0,77.8235,77.8417,77.8144,77.8235,20673.0
2023-08-31 15:25:00,85.79,85.82,85.79,85.8,57448.0,77.8235,77.8507,77.8235,77.8326,57448.0
2023-08-31 15:30:00,85.8,85.82,85.79,85.8,26283.0,77.8326,77.8507,77.8235,77.8326,26283.0
2023-08-31 15:35:00,85.79,85.82,85.79,85.81,22604.0,77.8235,77.8507,77.8235,77.8417,22604.0
2023-08-31 15:40:00,85.81,85.84,85.81,85.83,12619.0,77.8417,77.8689,77.8417,77.8598,12619.0
2023-08-31 15:45:00,85.84,85.84,85.78,85.79,24278.0,77.8689,77.8689,77.8144,77.8235,24278.0
2023-08-31 15:50:00,85.78,85.78,85.74,85.76,40635.0,77.8144,77.8144,77.7782,77.7963,40635.0
2023-08-31 15:55:00,85.76,85.76,85.68,85.73,93947.0,77.7963,77.7963,77.7237,77.7691,93947.0
2023-09-01 09:30:00,85.58,85.58,85.46,85.49,64191.0,77.9601,77.9601,77.8508,77.8781,64191.0
2023-09-01 09:35:00,85.49,85.49,85.32,85.34,37435.0,77.8781,77.8781,77.7232,77.7415,37435.0
2023-09-01 09:40:00,85.34,85.39,85.27,85.34,64564.0,77.7415,77.787,77.6777,77.7415,64564.0
2023-09-01 09:45:00,85.34,85.34,85.21,85.25,59629.0,77.7415,77.7415,77.623,77.6595,59629.0
2023-09-01 09:50:00,85.24,85.26,85.2,85.22,76080.0,77.6504,77.6686,77.6139,77.6321,76080.0
2023-09-01 09:55:00,85.23,85.26,85.19,85.26,163897.0,77.6413,77.6686,77.6048,77.6686,163897.0
2023-09-01 10:00:00,85.25,85.28,85.13,85.26,111723.0,77.6595,77.6868,77.5502,77.6686,111723.0
2023-09-01 10:05:00,85.26,85.32,85.24,85.31,55289.0,77.6686,77.7232,77.6504,77.7141,55289.0
2023-09-01 10:10:00,85.31,85.38,85.29,85.32,43640.0,77.7141,77.7779,77.6959,77.7232,43640.0
2023-09-01 10:15:00,85.3,85.3,85.22,85.29,205236.0,77.705,77.705,77.6321,77.6959,205236.0
2023-09-01 10:20:00,85.29,85.31,85.25,85.25,46914.0,77.6959,77.7141,77.6595,77.6595,46914.0
2023-09-01 10:25:00,85.26,85.29,85.23,85.29,87623.0,77.6686,77.6959,77.6413,77.6959,87623.0
2023-09-01 10:30:00,85.29,85.29,85.16,85.17,81352.0,77.6959,77.6959,77.5775,77.5866,81352.0
2023-09-01 10:35:00,85.17,85.18,85.13,85.14,48267.0,77.5866,77.5957,77.5502,77.5593,48267.0
2023-09-01 10:40:00,85.14,85.14,85.08,85.11,17381.0,77.5593,77.5593,77.5046,77.5319,17381.0
2023-09-01 10:45:00,85.12,85.12,85.06,85.08,31447.0,77.5411,77.5411,77.4864,77.5046,31447.0
2023-09-01 10:50:00,85.08,85.12,85.06,85.06,22330.0,77.5046,77.5411,77.4864,77.4864,22330.0
2023-09-01 10:55:00,85.06,85.1,85.04,85.09,71140.0,77.4864,77.5228,77.4682,77.5137,71140.0
2023-09-01 11:00:00,85.1,85.1,85.04,85.06,14032.0,77.5228,77.5228,77.4682,77.4864,14032.0
2023-09-01 11:05:00,85.06,85.06,85.03,85.05,118264.0,77.4864,77.4864,77.4591,77.4773,118264.0
2023-09-01 11:10:00,85.05,85.07,85.03,85.04,21031.0,77.4773,77.4955,77.4591,77.4682,21031.0
2023-09-01 11:15:00,85.03,85.04,85.0,85.04,11487.0,77.4591,77.4682,77.4317,77.4682,11487.0
2023-09-01 11:20:00,85.03,85.03,84.99,85.02,11415.0,77.4591,77.4591,77.4226,77.45,11415.0
2023-09-01 11:25:00,85.02,85.03,84.98,84.98,42239.0,77.45,77.4591,77.4135,77.4135,42239.0
2023-09-01 11:30:00,84.98,84.99,84.94,84.95,109713.0,77.4135,77.4226,77.3771,77.3862,109713.0
2023-09-01 11:35:00,84.95,84.98,84.95,84.95,19991.0,77.3862,77.4135,77.3862,77.3862,19991.0
2023-09-01 11:40:00,84.95,84.96,84.94,84.95,13184.0,77.3862,77.3953,77.3771,77.3862,13184.0
2023-09-01 11:45:00,84.95,84.96,84.9,84.91,36663.0,77.3862,77.3953,77.3406,77.3497,36663.0
2023-09-01 11:50:00,84.9,84.91,84.87,84.88,111121.0,77.3406,77.3497,77.3133,77.3224,111121.0
2023-09-01 11:55:00,84.88,84.88,84.84,84.86,53191.0,77.3224,77.3224,77.286,77.3042,53191.0
2023-09-01 12:00:00,84.86,84.86,84.81,84.81,119205.0,77.3042,77.3042,77.2587,77.2587,119205.0
2023-09-01 12:05:00,84.81,84.88,84.81,84.87,182820.0,77.2587,77.3224,77.2587,77.3133,182820.0
2023-09-01 12:10:00,84.88,84.89,84.87,84.89,93770.0,77.3224,77.3315,77.3133,77.3315,93770.0
2023-09-01 12:15:00,84.89,84.91,84.88,84.91,66453.0,77.3315,77.3497,77.3224,77.3497,66453.0
2023-09-01 12:20:00,84.91,84.97,84.91,84.96,145321.0,77.3497,77.4044,77.3497,77.3953,145321.0
2023-09-01 12:25:00,84.95,84.96,84.93,84.94,41384.0,77.3862,77.3953,77.368,77.3771,41384.0
2023-09-01 12:30:00,84.94,84.95,84.93,84.94,26543.0,77.3771,77.3862,77.368,77.3771,26543.0
2023-09-01 12:35:00,84.93,84.96,84.93,84.95,98188.0,77.368,77.3953,77.368,77.3862,98188.0
2023-09-01 12:40:00,84.95,84.98,84.94,84.98,29428.0,77.3862,77.4135,77.3771,77.4135,29428.0
2023-09-01 12:45:00,84.98,85.03,84.97,85.03,79797.0,77.4135,77.4591,77.4044,77.4591,79797.0
2023-09-01 12:50:00,85.03,85.07,85.03,85.07,62525.0,77.4591,77.4955,77.4591,77.4955,62525.0
2023-09-01 12:55:00,85.06,85.08,85.05,85.07,8982.0,77.4864,77.5046,77.4773,77.4955,8982.0
2023-09-01 13:00:00,85.06,85.08,85.02,85.02,17236.0,77.4864,77.5046,77.45,77.45,17236.0
2023-09-01 13:05:00,85.02,85.04,85.01,85.02,27763.0,77.45,77.4682,77.4408,77.45,27763.0
2023-09-01 13:10:00,85.02,85.03,85.01,85.02,6004.0,77.45,77.4591,77.4408,77.45,6004.0
2023-09-01 13:15:00,85.02,85.03,85.0,85.01,13903.0,77.45,77.4591,77.4317,77.4408,13903.0
2023-09-01 13:20:00,85.01,85.03,85.0,85.03,10324.0,77.4408,77.4591,77.4317,77.4591,10324.0
2023-09-01 13:25:00,85.02,85.02,85.0,85.01,25929.0,77.45,77.45,77.4317,77.4408,25929.0
2023-09-01 13:30:00,85.01,85.02,84.99,84.99,35311.0,77.4408,77.45,77.4226,77.4226,35311.0
2023-09-01 13:35:00,84.99,85.0,84.99,85.0,27250.0,77.4226,77.4317,77.4226,77.4317,27250.0
2023-09-01 13:40:00,85.0,85.01,85.0,85.01,21178.0,77.4317,77.4408,77.4317,77.4408,21178.0
2023-09-01 13:45:00,85.01,85.01,84.96,84.96,59666.0,77.4408,77.4408,77.3953,77.3953,59666.0
2023-09-01 13:50:00,84.97,84.98,84.96,84.98,12203.0,77.4044,77.4135,77.3953,77.4135,12203.0
2023-09-01 13:55:00,84.98,84.98,84.97,84.98,8581.0,77.4135,77.4135,77.4044,77.4135,8581.0
2023-09-01 14:00:00,84.98,84.99,84.97,84.98,14496.0,77.4135,77.4226,77.4044,77.4135,14496.0
2023-09-01 14:05:00,84.99,85.01,84.99,85.01,16551.0,77.4226,77.4408,77.4226,77.4408,16551.0
2023-09-01 14:10:00,85.01,85.01,84.99,85.0,12356.0,77.4408,77.4408,77.4226,77.4317,12356.0
2023-09-01 14:15:00,85.0,85.01,84.99,85.01,8683.0,77.4317,77.4408,77.4226,77.4408,8683.0
2023-09-01 14:20:00,85.01,85.02,84.98,84.98,24114.0,77.4408,77.45,77.4135,77.4135,24114.0
2023-09-01 14:25:00,84.98,84.99,84.96,84.98,22503.0,77.4135,77.4226,77.3953,77.4135,22503.0
2023-09-01 14:30:00,84.98,85.0,84.97,85.0,10065.0,77.4135,77.4317,77.4044,77.4317,10065.0
2023-09-01 14:35:00,85.0,85.01,84.99,85.01,9806.0,77.4317,77.4408,77.4226,77.4408,9806.0
2023-09-01 14:40:00,85.01,85.03,85.0,85.01,23155.0,77.4408,77.4591,77.4317,77.4408,23155.0
2023-09-01 14:45:00,85.0,85.02,85.0,85.01,9396.0,77.4317,77.45,77.4317,77.4408,9396.0
2023-09-01 14:50:00,85.0,85.02,85.0,85.02,8763.0,77.4317,77.45,77.4317,77.45,8763.0
2023-09-01 14:55:00,85.02,85.03,85.01,85.02,10217.0,77.45,77.4591,77.4408,77.45,10217.0
2023-09-01 15:00:00,85.02,85.04,85.01,85.04,23385.0,77.45,77.4682,77.4408,77.4682,23385.0
2023-09-01 15:05:00,85.04,85.05,85.03,85.03,23012.0,77.4682,77.4773,77.4591,77.4591,23012.0
2023-09-01 15:10:00,85.04,85.07,85.02,85.05,36020.0,77.4682,77.4955,77.45,77.4773,36020.0
2023-09-01 15:15:00,85.04,85.07,85.04,85.07,23804.0,77.4682,77.4955,77.4682,77.4955,23804.0
2023-09-01 15:20:00,85.07,85.08,85.04,85.06,29531.0,77.4955,77.5046,77.4682,77.4864,29531.0
2023-09-01 15:25:00,85.06,85.07,85.04,85.05,34166.0,77.4864,77.4955,77.4682,77.4773,34166.0
2023-09-01 15:30:00,85.05,85.07,85.04,85.07,47910.0,77.4773,77.4955,77.4682,77.4955,47910.0
2023-09-01 15:35:00,85.06,85.08,85.06,85.07,53232.0,77.4864,77.5046,77.4864,77.4955,53232.0
2023-09-01 15:40:00,85.08,85.09,85.06,85.08,56386.0,77.5046,77.5137,77.4864,77.5046,56386.0
2023-09-01 15:45:00,85.07,85.09,85.06,85.08,64073.0,77.4955,77.5137,77.4864,77.5046,64073.0
2023-09-01 15:50:00,85.09,85.13,85.08,85.12,234781.0,77.5137,77.5502,77.5046,77.5411,234781.0
2023-09-01 15:55:00,85.12,85.16,85.11,85.13,383887.0,77.5411,77.5775,77.5319,77.5502,383887.0
2023-09-05 09:30:00,84.84,84.88,84.81,84.82,27392.0,77.286,77.3224,77.2587,77.2678,27392.0
2023-09-05 09:35:00,84.83,84.85,84.79,84.8,20350.0,77.2769,77.2951,77.2404,77.2495,20350.0
2023-09-05 09:40:00,84.8,84.8,84.71,84.72,17493.0,77.2495,77.2495,77.1676,77.1767,17493.0
2023-09-05 09:45:00,84.73,84.74,84.64,84.67,185982.0,77.1858,77.1949,77.1038,77.1311,185982.0
2023-09-05 09:50:00,84.66,84.67,84.59,84.59,65350.0,77.122,77.1311,77.0582,77.0582,65350.0
2023-09-05 09:55:00,84.59,84.66,84.59,84.66,17583.0,77.0582,77.122,77.0582,77.122,17583.0
2023-09-05 10:00:00,84.66,84.66,84.57,84.59,68036.0,77.122,77.122,77.04,77.0582,68036.0
2023-09-05 10:05:00,84.59,84.61,84.56,84.6,85065.0,77.0582,77.0765,77.0309,77.0674,85065.0
2023-09-05 10:10:00,84.6,84.64,84.57,84.58,60482.0,77.0674,77.1038,77.04,77.0491,60482.0
2023-09-05 10:15:00,84.58,84.59,84.54,84.59,213297.0,77.0491,77.0582,77.0127,77.0582,213297.0
2023-09-05 10:20:00,84.58,84.59,84.57,84.59,50849.0,77.0491,77.0582,77.04,77.0582,50849.0
2023-09-05 10:25:00,84.58,84.59,84.57,84.59,45802.0,77.0491,77.0582,77.04,77.0582,45802.0
2023-09-05 10:30:00,84.59,84.62,84.58,84.58,27575.0,77.0582,77.0856,77.0491,77.0491,27575.0
2023-09-05 10:35:00,84.58,84.58,84.54,84.57,39494.0,77.0491,77.0491,77.0127,77.04,39494.0
2023-09-05 10:40:00,84.57,84.57,84.52,84.54,52986.0,77.04,77.04,76.9945,77.0127,52986.0
2023-09-05 10:45:00,84.54,84.55,84.52,84.55,44051.0,77.0127,77.0218,76.9945,77.0218,44051.0
2023-09-05 10:50:00,84.56,84.58,84.55,84.57,9895.0,77.0309,77.0491,77.0218,77.04,9895.0
2023-09-05 10:55:00,84.56,84.57,84.55,84.56,11764.0,77.0309,77.04,77.0218,77.0309,11764.0
2023-09-05 11:00:00,84.56,84.59,84.52,84.59,53601.0,77.0309,77.0582,76.9945,77.0582,53601.0
2023-09-05 11:05:00,84.59,84.66,84.59,84.65,160907.0,77.0582,77.122,77.0582,77.1129,160907.0
2023-09-05 11:10:00,84.65,84.67,84.63,84.65,65733.0,77.1129,77.1311,77.0947,77.1129,65733.0
2023-09-05 11:15:00,84.64,84.67,84.63,84.63,19411.0,77.1038,77.1311,77.0947,77.0947,19411.0
2023-09-05 11:20:00,84.63,84.63,84.59,84.61,49885.0,77.0947,77.0947,77.0582,77.0765,49885.0
2023-09-05 11:25:00,84.61,84.61,84.56,84.56,59238.0,77.0765,77.0765,77.0309,77.0309,59238.0
2023-09-05 11:30:00,84.57,84.59,84.55,84.56,62604.0,77.04,77.0582,77.0218,77.0309,62604.0
2023-09-05 11:35:00,84.56,84.59,84.55,84.56,87990.0,77.0309,77.0582,77.0218,77.0309,87990.0
2023-09-05 11:40:00,84.56,84.56,84.54,84.56,13684.0,77.0309,77.0309,77.0127,77.0309,13684.0
2023-09-05 11:45:00,84.56,84.59,84.56,84.59,14509.0,77.0309,77.0582,77.0309,77.0582,14509.0
2023-09-05 11:50:00,84.59,84.59,84.56,84.56,31771.0,77.0582,77.0582,77.0309,77.0309,31771.0
2023-09-05 11:55:00,84.56,84.57,84.54,84.55,27137.0,77.0309,77.04,77.0127,77.0218,27137.0
2023-09-05 12:00:00,84.55,84.59,84.54,84.56,24014.0,77.0218,77.0582,77.0127,77.0309,24014.0
2023-09-05 12:05:00,84.56,84.6,84.55,84.59,12854.0,77.0309,77.0674,77.0218,77.0582,12854.0
2023-09-05 12:10:00,84.59,84.59,84.57,84.59,11377.0,77.0582,77.0582,77.04,77.0582,11377.0
2023-09-05 12:15:00,84.59,84.59,84.57,84.59,7020.0,77.0582,77.0582,77.04,77.0582,7020.0
2023-09-05 12:20:00,84.58,84.59,84.56,84.56,69074.0,77.0491,77.0582,77.0309,77.0309,69074.0
2023-09-05 12:25:00,84.56,84.56,84.53,84.55,31548.0,77.0309,77.0309,77.0036,77.0218,31548.0
2023-09-05 12:30:00,84.54,84.56,84.53,84.55,13133.0,77.0127,77.0309,77.0036,77.0218,13133.0
2023-09-05 12:35:00,84.56,84.62,84.55,84.61,126679.0,77.0309,77.0856,77.0218,77.0765,126679.0
2023-09-05 12:40:00,84.62,84.62,84.57,84.58,13955.0,77.0856,77.0856,77.04,77.0491,13955.0
2023-09-05 12:45:00,84.58,84.6,84.57,84.59,12097.0,77.0491,77.0674,77.04,77.0582,12097.0
2023-09-05 12:50:00,84.59,84.59,84.54,84.56,213999.0,77.0582,77.0582,77.0127,77.0309,213999.0
2023-09-05 12:55:00,84.56,84.56,84.52,84.54,25414.0,77.0309,77.0309,76.9945,77.0127,25414.0
2023-09-05 13:00:00,84.54,84.54,84.51,84.52,12536.0,77.0127,77.0127,76.9854,76.9945,12536.0
2023-09-05 13:05:00,84.52,84.52,84.48,84.48,9461.0,76.9945,76.9945,76.958,76.958,9461.0
2023-09-05 13:10:00,84.48,84.49,84.47,84.48,7501.0,76.958,76.9671,76.9489,76.958,7501.0
2023-09-05 13:15:00,84.48,84.5,84.47,84.5,7964.0,76.958,76.9763,76.9489,76.9763,7964.0
2023-09-05 13:20:00,84.5,84.5,84.49,84.5,5491.0,76.9763,76.9763,76.9671,76.9763,5491.0
2023-09-05 13:25:00,84.49,84.5,84.48,84.5,26418.0,76.9671,76.9763,76.958,76.9763,26418.0
2023-09-05 13:30:00,84.49,84.51,84.48,84.5,21059.0,76.9671,76.9854,76.958,76.9763,21059.0
2023-09-05 13:35:00,84.49,84.5,84.48,84.5,28634.0,76.9671,76.9763,76.958,76.9763,28634.0
2023-09-05 13:40:00,84.5,84.52,84.48,84.48,21104.0,76.9763,76.9945,76.958,76.958,21104.0
2023-09-05 13:45:00,84.48,84.5,84.48,84.49,12348.0,76.958,76.9763,76.958,76.9671,12348.0
2023-09-05 13:50:00,84.48,84.49,84.47,84.48,12105.0,76.958,76.9671,76.9489,76.958,12105.0
2023-09-05 13:55:00,84.48,84.49,84.47,84.48,7506.0,76.958,76.9671,76.9489,76.958,7506.0
2023-09-05 14:00:00,84.48,84.48,84.46,84.46,92876.0,76.958,76.958,76.9398,76.9398,92876.0
2023-09-05 14:05:00,84.46,84.47,84.43,84.44,103659.0,76.9398,76.9489,76.9125,76.9216,103659.0
2023-09-05 14:10:00,84.44,84.47,84.43,84.47,5942.0,76.9216,76.9489,76.9125,76.9489,5942.0
2023-09-05 14:15:00,84.48,84.5,84.47,84.5,13621.0,76.958,76.9763,76.9489,76.9763,13621.0
2023-09-05 14:20:00,84.5,84.51,84.49,84.5,13161.0,76.9763,76.9854,76.9671,76.9763,13161.0
2023-09-05 14:25:00,84.5,84.52,84.49,84.51,17675.0,76.9763,76.9945,76.9671,76.9854,17675.0
2023-09-05 14:30:00,84.5,84.51,84.48,84.48,14527.0,76.9763,76.9854,76.958,76.958,14527.0
2023-09-05 14:35:00,84.48,84.49,84.46,84.47,7141.0,76.958,76.9671,76.9398,76.9489,7141.0
2023-09-05 14:40:00,84.47,84.48,84.44,84.45,106967.0,76.9489,76.958,76.9216,76.9307,106967.0
2023-09-05 14:45:00,84.45,84.45,84.42,84.43,68041.0,76.9307,76.9307,76.9034,76.9125,68041.0
2023-09-05 14:50:00,84.44,84.45,84.43,84.44,25102.0,76.9216,76.9307,76.9125,76.9216,25102.0
2023-09-05 14:55:00,84.44,84.44,84.42,84.44,29428.0,76.9216,76.9216,76.9034,76.9216,29428.0
2023-09-05 15:00:00,84.44,84.44,84.39,84.4,25961.0,76.9216,76.9216,76.876,76.8852,25961.0
2023-09-05 15:05:00,84.4,84.4,84.37,84.39,43466.0,76.8852,76.8852,76.8578,76.876,43466.0
2023-09-05 15:10:00,84.39,84.39,84.36,84.39,134489.0,76.876,76.876,76.8487,76.876,134489.0
2023-09-05 15:15:00,84.39,84.4,84.38,84.4,36805.0,76.876,76.8852,76.8669,76.8852,36805.0
2023-09-05 15:20:00,84.4,84.41,84.39,84.39,29977.0,76.8852,76.8943,76.876,76.876,29977.0
2023-09-05 15:25:00,84.39,84.4,84.38,84.4,60474.0,76.876,76.8852,76.8669,76.8852,60474.0
2023-09-05 15:30:00,84.39,84.42,84.39,84.41,61218.0,76.876,76.9034,76.876,76.8943,61218.0
2023-09-05 15:35:00,84.41,84.43,84.4,84.42,62588.0,76.8943,76.9125,76.8852,76.9034,62588.0
2023-09-05 15:40:00,84.42,84.44,84.41,84.41,41666.0,76.9034,76.9216,76.8943,76.8943,41666.0
2023-09-05 15:45:00,84.41,84.42,84.39,84.4,124222.0,76.8943,76.9034,76.876,76.8852,124222.0
2023-09-05 15:50:00,84.39,84.39,84.35,84.35,98015.0,76.876,76.876,76.8396,76.8396,98015.0
2023-09-05 15:55:00,84.35,84.35,84.29,84.32,453628.0,76.8396,76.8396,76.785,76.8123,453628.0
2023-09-06 09:30:00,84.31,84.39,84.31,84.38,42031.0,76.8032,76.876,76.8032,76.8669,42031.0
2023-09-06 09:35:00,84.38,84.4,84.37,84.38,22446.0,76.8669,76.8852,76.8578,76.8669,22446.0
2023-09-06 09:40:00,84.37,84.38,84.29,84.33,153634.0,76.8578,76.8669,76.785,76.8214,153634.0
2023-09-06 09:45:00,84.35,84.38,84.33,84.35,137558.0,76.8396,76.8669,76.8214,76.8396,137558.0
2023-09-06 09:50:00,84.35,84.42,84.34,84.4,264481.0,76.8396,76.9034,76.8305,76.8852,264481.0
2023-09-06 09:55:00,84.4,84.44,84.39,84.43,106591.0,76.8852,76.9216,76.876,76.9125,106591.0
2023-09-06 10:00:00,84.41,84.43,84.13,84.18,378196.0,76.8943,76.9125,76.6392,76.6847,378196.0
2023-09-06 10:05:00,84.18,84.31,84.16,84.31,107797.0,76.6847,76.8032,76.6665,76.8032,107797.0
2023-09-06 10:10:00,84.3,84.32,84.27,84.3,66589.0,76.7941,76.8123,76.7667,76.7941,66589.0
2023-09-06 10:15:00,84.3,84.34,84.28,84.33,178979.0,76.7941,76.8305,76.7758,76.8214,178979.0
2023-09-06 10:20:00,84.34,84.34,84.25,84.25,118496.0,76.8305,76.8305,76.7485,76.7485,118496.0
2023-09-06 10:25:00,84.26,84.29,84.22,84.22,55102.0,76.7576,76.785,76.7212,76.7212,55102.0
2023-09-06 10:30:00,84.22,84.27,84.21,84.25,58334.0,76.7212,76.7667,76.7121,76.7485,58334.0
2023-09-06 10:35:00,84.25,84.26,84.23,84.26,22436.0,76.7485,76.7576,76.7303,76.7576,22436.0
2023-09-06 10:40:00,84.26,84.27,84.23,84.25,25112.0,76.7576,76.7667,76.7303,76.7485,25112.0
2023-09-06 10:45:00,84.25,84.27,84.2,84.21,187214.0,76.7485,76.7667,76.703,76.7121,187214.0
2023-09-06 10:50:00,84.21,84.23,84.19,84.2,223968.0,76.7121,76.7303,76.6939,76.703,223968.0
2023-09-06 10:55:00,84.2,84.21,84.16,84.17,29718.0,76.703,76.7121,76.6665,76.6756,29718.0
2023-09-06 11:00:00,84.17,84.18,84.14,84.17,33139.0,76.6756,76.6847,76.6483,76.6756,33139.0
2023-09-06 11:05:00,84.18,84.2,84.17,84.17,18510.0,76.6847,76.703,76.6756,76.6756,18510.0
2023-09-06 11:10:00,84.17,84.18,84.13,84.14,67775.0,76.6756,76.6847,76.6392,76.6483,67775.0
2023-09-06 11:15:00,84.14,84.14,84.07,84.09,191078.0,76.6483,76.6483,76.5845,76.6028,191078.0
2023-09-06 11:20:00,84.09,84.1,84.07,84.09,361855.0,76.6028,76.6119,76.5845,76.6028,361855.0
2023-09-06 11:25:00,84.1,84.14,84.09,84.12,56356.0,76.6119,76.6483,76.6028,76.6301,56356.0
2023-09-06 11:30:00,84.12,84.12,84.1,84.11,31349.0,76.6301,76.6301,76.6119,76.621,31349.0
2023-09-06 11:35:00,84.11,84.16,84.1,84.14,14743.0,76.621,76.6665,76.6119,76.6483,14743.0
2023-09-06 11:40:00,84.15,84.19,84.14,84.19,14051.0,76.6574,76.6939,76.6483,76.6939,14051.0
2023-09-06 11:45:00,84.19,84.2,84.16,84.17,46774.0,76.6939,76.703,76.6665,76.6756,46774.0
2023-09-06 11:50:00,84.17,84.17,84.15,84.16,13845.0,76.6756,76.6756,76.6574,76.6665,13845.0
2023-09-06 11:55:00,84.16,84.18,84.15,84.17,23500.0,76.6665,76.6847,76.6574,76.6756,23500.0
2023-09-06 12:00:00,84.17,84.17,84.14,84.14,17333.0,76.6756,76.6756,76.6483,76.6483,17333.0
2023-09-06 12:05:00,84.14,84.15,84.11,84.11,19479.0,76.6483,76.6574,76.621,76.621,19479.0
2023-09-06 12:10:00,84.11,84.12,84.1,84.11,11805.0,76.621,76.6301,76.6119,76.621,11805.0
2023-09-06 12:15:00,84.11,84.11,84.1,84.11,8880.0,76.621,76.621,76.6119,76.621,8880.0
2023-09-06 12:20:00,84.11,84.14,84.11,84.14,10952.0,76.621,76.6483,76.621,76.6483,10952.0
2023-09-06 12:25:00,84.14,84.14,84.08,84.09,17668.0,76.6483,76.6483,76.5937,76.6028,17668.0
2023-09-06 12:30:00,84.08,84.1,84.08,84.09,5906.0,76.5937,76.6119,76.5937,76.6028,5906.0
2023-09-06 12:35:00,84.09,84.12,84.08,84.11,8026.0,76.6028,76.6301,76.5937,76.621,8026.0
2023-09-06 12:40:00,84.12,84.12,84.07,84.09,10474.0,76.6301,76.6301,76.5845,76.6028,10474.0
2023-09-06 12:45:00,84.09,84.14,84.08,84.14,30889.0,76.6028,76.6483,76.5937,76.6483,30889.0
2023-09-06 12:50:00,84.14,84.14,84.11,84.12,8635.0,76.6483,76.6483,76.621,76.6301,8635.0
2023-09-06 12:55:00,84.11,84.12,84.07,84.08,56391.0,76.621,76.6301,76.5845,76.5937,56391.0
2023-09-06 13:00:00,84.08,84.09,84.06,84.09,79110.0,76.5937,76.6028,76.5754,76.6028,79110.0
2023-09-06 13:05:00,84.08,84.1,84.08,84.09,31869.0,76.5937,76.6119,76.5937,76.6028,31869.0
2023-09-06 13:10:00,84.09,84.1,84.09,84.09,23100.0,76.6028,76.6119,76.6028,76.6028,23100.0
2023-09-06 13:15:00,84.09,84.12,84.09,84.1,44204.0,76.6028,76.6301,76.6028,76.6119,44204.0
2023-09-06 13:20:00,84.1,84.11,84.09,84.09,42545.0,76.6119,76.621,76.6028,76.6028,42545.0
2023-09-06 13:25:00,84.11,84.12,84.1,84.12,27250.0,76.621,76.6301,76.6119,76.6301,27250.0
2023-09-06 13:30:00,84.11,84.11,84.07,84.08,33677.0,76.621,76.621,76.5845,76.5937,33677.0
2023-09-06 13:35:00,84.08,84.09,84.08,84.09,2617.0,76.5937,76.6028,76.5937,76.6028,2617.0
2023-09-06 13:40:00,84.09,84.1,84.09,84.09,9399.0,76.6028,76.6119,76.6028,76.6028,9399.0
2023-09-06 13:45:00,84.09,84.15,84.09,84.15,45657.0,76.6028,76.6574,76.6028,76.6574,45657.0
2023-09-06 13:50:00,84.15,84.15,84.12,84.14,74821.0,76.6574,76.6574,76.6301,76.6483,74821.0
2023-09-06 13:55:00,84.14,84.17,84.13,84.17,17566.0,76.6483,76.6756,76.6392,76.6756,17566.0
2023-09-06 14:00:00,84.16,84.18,84.15,84.16,70801.0,76.6665,76.6847,76.6574,76.6665,70801.0
2023-09-06 14:05:00,84.15,84.18,84.14,84.18,13208.0,76.6574,76.6847,76.6483,76.6847,13208.0
2023-09-06 14:10:00,84.17,84.18,84.12,84.13,20393.0,76.6756,76.6847,76.6301,76.6392,20393.0
2023-09-06 14:15:00,84.13,84.13,84.1,84.11,8445.0,76.6392,76.6392,76.6119,76.621,8445.0
2023-09-06 14:20:00,84.11,84.12,84.1,84.12,6528.0,76.621,76.6301,76.6119,76.6301,6528.0
2023-09-06 14:25:00,84.11,84.13,84.11,84.13,10040.0,76.621,76.6392,76.621,76.6392,10040.0
2023-09-06 14:30:00,84.13,84.15,84.12,84.14,6415.0,76.6392,76.6574,76.6301,76.6483,6415.0
2023-09-06 14:35:00,84.14,84.15,84.14,84.14,8278.0,76.6483,76.6574,76.6483,76.6483,8278.0
2023-09-06 14:40:00,84.14,84.16,84.13,84.16,13330.0,76.6483,76.6665,76.6392,76.6665,13330.0
2023-09-06 14:45:00,84.16,84.16,84.15,84.16,5024.0,76.6665,76.6665,76.6574,76.6665,5024.0
2023-09-06 14:50:00,84.16,84.19,84.15,84.19,32855.0,76.6665,76.6939,76.6574,76.6939,32855.0
2023-09-06 14:55:00,84.18,84.19,84.16,84.17,41102.0,76.6847,76.6939,76.6665,76.6756,41102.0
2023-09-06 15:00:00,84.17,84.17,84.14,84.15,31540.0,76.6756,76.6756,76.6483,76.6574,31540.0
2023-09-06 15:05:00,84.15,84.18,84.14,84.17,27435.0,76.6574,76.6847,76.6483,76.6756,27435.0
2023-09-06 15:10:00,84.18,84.18,84.17,84.17,16479.0,76.6847,76.6847,76.6756,76.6756,16479.0
2023-09-06 15:15:00,84.17,84.19,84.17,84.19,31144.0,76.6756,76.6939,76.6756,76.6939,31144.0
2023-09-06 15:20:00,84.19,84.19,84.16,84.17,27410.0,76.6939,76.6939,76.6665,76.6756,27410.0
2023-09-06 15:25:00,84.17,84.18,84.16,84.16,12450.0,76.6756,76.6847,76.6665,76.6665,12450.0
2023-09-06 15:30:00,84.17,84.17,84.14,84.15,21123.0,76.6756,76.6756,76.6483,76.6574,21123.0
2023-09-06 15:35:00,84.15,84.17,84.14,84.16,25420.0,76.6574,76.6756,76.6483,76.6665,25420.0
2023-09-06 15:40:00,84.16,84.16,84.14,84.15,14052.0,76.6665,76.6665,76.6483,76.6574,14052.0
2023-09-06 15:45:00,84.15,84.15,84.12,84.12,72650.0,76.6574,76.6574,76.6301,76.6301,72650.0
2023-09-06 15:50:00,84.13,84.14,84.12,84.13,68817.0,76.6392,76.6483,76.6301,76.6392,68817.0
2023-09-06 15:55:00,84.14,84.2,84.13,84.2,200395.0,76.6483,76.703,76.6392,76.703,200395.0
2023-09-07 09:30:00,84.34,84.46,84.3,84.32,106530.0,76.8305,76.9398,76.7941,76.8123,106530.0
2023-09-07 09:35:00,84.33,84.43,84.33,84.41,87189.0,76.8214,76.9125,76.8214,76.8943,87189.0
2023-09-07 09:40:00,84.4,84.45,84.4,84.43,23745.0,76.8852,76.9307,76.8852,76.9125,23745.0
2023-09-07 09:45:00,84.43,84.43,84.33,84.34,20369.0,76.9125,76.9125,76.8214,76.8305,20369.0
2023-09-07 09:50:00,84.35,84.39,84.32,84.32,157090.0,76.8396,76.876,76.8123,76.8123,157090.0
2023-09-07 09:55:00,84.31,84.33,84.28,84.31,51258.0,76.8032,76.8214,76.7758,76.8032,51258.0
2023-09-07 10:00:00,84.31,84.36,84.3,84.35,55648.0,76.8032,76.8487,76.7941,76.8396,55648.0
2023-09-07 10:05:00,84.35,84.37,84.33,84.34,81999.0,76.8396,76.8578,76.8214,76.8305,81999.0
2023-09-07 10:10:00,84.34,84.37,84.33,84.34,59016.0,76.8305,76.8578,76.8214,76.8305,59016.0
2023-09-07 10:15:00,84.34,84.36,84.32,84.33,60370.0,76.8305,76.8487,76.8123,76.8214,60370.0
2023-09-07 10:20:00,84.33,84.37,84.32,84.37,54516.0,76.8214,76.8578,76.8123,76.8578,54516.0
2023-09-07 10:25:00,84.37,84.37,84.35,84.35,13719.0,76.8578,76.8578,76.8396,76.8396,13719.0
2023-09-07 10:30:00,84.35,84.37,84.34,84.36,19818.0,76.8396,76.8578,76.8305,76.8487,19818.0
2023-09-07 10:35:00,84.36,84.4,84.35,84.4,21446.0,76.8487,76.8852,76.8396,76.8852,21446.0
2023-09-07 10:40:00,84.4,84.45,84.39,84.43,46873.0,76.8852,76.9307,76.876,76.9125,46873.0
2023-09-07 10:45:00,84.43,84.44,84.39,84.41,22073.0,76.9125,76.9216,76.876,76.8943,22073.0
2023-09-07 10:50:00,84.4,84.41,84.38,84.39,82723.0,76.8852,76.8943,76.8669,76.876,82723.0
2023-09-07 10:55:00,84.39,84.4,84.34,84.38,77805.0,76.876,76.8852,76.8305,76.8669,77805.0
2023-09-07 11:00:00,84.38,84.38,84.36,84.36,28936.0,76.8669,76.8669,76.8487,76.8487,28936.0
2023-09-07 11:05:00,84.37,84.38,84.35,84.38,19910.0,76.8578,76.8669,76.8396,76.8669,19910.0
2023-09-07 11:10:00,84.37,84.38,84.35,84.37,15453.0,76.8578,76.8669,76.8396,76.8578,15453.0
2023-09-07 11:15:00,84.37,84.38,84.36,84.37,17024.0,76.8578,76.8669,76.8487,76.8578,17024.0
2023-09-07 11:20:00,84.37,84.38,84.35,84.37,25349.0,76.8578,76.8669,76.8396,76.8578,25349.0
2023-09-07 11:25:00,84.38,84.42,84.37,84.41,58579.0,76.8669,76.9034,76.8578,76.8943,58579.0
2023-09-07 11:30:00,84.41,84.44,84.4,84.43,88272.0,76.8943,76.9216,76.8852,76.9125,88272.0
2023-09-07 11:35:00,84.43,84.45,84.43,84.45,28036.0,76.9125,76.9307,76.9125,76.9307,28036.0
2023-09-07 11:40:00,84.45,84.45,84.42,84.42,17299.0,76.9307,76.9307,76.9034,76.9034,17299.0
2023-09-07 11:45:00,84.43,84.45,84.42,84.43,18429.0,76.9125,76.9307,76.9034,76.9125,18429.0
2023-09-07 11:50:00,84.44,84.45,84.42,84.42,48515.0,76.9216,76.9307,76.9034,76.9034,48515.0
2023-09-07 11:55:00,84.43,84.47,84.42,84.47,53546.0,76.9125,76.9489,76.9034,76.9489,53546.0
2023-09-07 12:00:00,84.47,84.5,84.47,84.49,46201.0,76.9489,76.9763,76.9489,76.9671,46201.0
2023-09-07 12:05:00,84.5,84.5,84.49,84.5,32186.0,76.9763,76.9763,76.9671,76.9763,32186.0
2023-09-07 12:10:00,84.49,84.51,84.49,84.5,51231.0,76.9671,76.9854,76.9671,76.9763,51231.0
2023-09-07 12:15:00,84.5,84.52,84.5,84.51,25793.0,76.9763,76.9945,76.9763,76.9854,25793.0
2023-09-07 12:20:00,84.51,84.52,84.48,84.52,29936.0,76.9854,76.9945,76.958,76.9945,29936.0
2023-09-07 12:25:00,84.52,84.54,84.51,84.53,25626.0,76.9945,77.0127,76.9854,77.0036,25626.0
2023-09-07 12:30:00,84.53,84.54,84.52,84.52,43886.0,77.0036,77.0127,76.9945,76.9945,43886.0
2023-09-07 12:35:00,84.53,84.54,84.51,84.54,27153.0,77.0036,77.0127,76.9854,77.0127,27153.0
2023-09-07 12:40:00,84.54,84.54,84.53,84.54,18780.0,77.0127,77.0127,77.0036,77.0127,18780.0
2023-09-07 12:45:00,84.54,84.54,84.52,84.53,22666.0,77.0127,77.0127,76.9945,77.0036,22666.0
2023-09-07 12:50:00,84.53,84.54,84.52,84.54,59052.0,77.0036,77.0127,76.9945,77.0127,59052.0
2023-09-07 12:55:00,84.54,84.57,84.54,84.56,62342.0,77.0127,77.04,77.0127,77.0309,62342.0
2023-09-07 13:00:00,84.56,84.58,84.56,84.58,65048.0,77.0309,77.0491,77.0309,77.0491,65048.0
2023-09-07 13:05:00,84.57,84.6,84.56,84.58,391140.0,77.04,77.0674,77.0309,77.0491,391140.0
2023-09-07 13:10:00,84.57,84.62,84.57,84.62,112150.0,77.04,77.0856,77.04,77.0856,112150.0
2023-09-07 13:15:00,84.62,84.64,84.61,84.63,117902.0,77.0856,77.1038,77.0765,77.0947,117902.0
2023-09-07 13:20:00,84.62,84.63,84.6,84.61,29993.0,77.0856,77.0947,77.0674,77.0765,29993.0
2023-09-07 13:25:00,84.61,84.62,84.6,84.62,26483.0,77.0765,77.0856,77.0674,77.0856,26483.0
2023-09-07 13:30:00,84.62,84.63,84.61,84.62,29984.0,77.0856,77.0947,77.0765,77.0856,29984.0
2023-09-07 13:35:00,84.62,84.62,84.58,84.59,22792.0,77.0856,77.0856,77.0491,77.0582,22792.0
2023-09-07 13:40:00,84.59,84.59,84.57,84.58,15974.0,77.0582,77.0582,77.04,77.0491,15974.0
2023-09-07 13:45:00,84.58,84.58,84.57,84.58,16685.0,77.0491,77.0491,77.04,77.0491,16685.0
2023-09-07 13:50:00,84.58,84.58,84.55,84.56,7549.0,77.0491,77.0491,77.0218,77.0309,7549.0
2023-09-07 13:55:00,84.55,84.56,84.55,84.55,8692.0,77.0218,77.0309,77.0218,77.0218,8692.0
2023-09-07 14:00:00,84.55,84.56,84.55,84.55,19584.0,77.0218,77.0309,77.0218,77.0218,19584.0
2023-09-07 14:05:00,84.55,84.56,84.55,84.55,18569.0,77.0218,77.0309,77.0218,77.0218,18569.0
2023-09-07 14:10:00,84.55,84.57,84.55,84.56,15555.0,77.0218,77.04,77.0218,77.0309,15555.0
2023-09-07 14:15:00,84.57,84.59,84.56,84.58,25461.0,77.04,77.0582,77.0309,77.0491,25461.0
2023-09-07 14:20:00,84.58,84.6,84.58,84.59,3442.0,77.0491,77.0674,77.0491,77.0582,3442.0
2023-09-07 14:25:00,84.6,84.61,84.59,84.61,21813.0,77.0674,77.0765,77.0582,77.0765,21813.0
2023-09-07 14:30:00,84.61,84.61,84.59,84.6,28731.0,77.0765,77.0765,77.0582,77.0674,28731.0
2023-09-07 14:35:00,84.59,84.63,84.59,84.62,22748.0,77.0582,77.0947,77.0582,77.0856,22748.0
2023-09-07 14:40:00,84.63,84.63,84.6,84.6,45540.0,77.0947,77.0947,77.0674,77.0674,45540.0
2023-09-07 14:45:00,84.6,84.61,84.59,84.61,8334.0,77.0674,77.0765,77.0582,77.0765,8334.0
2023-09-07 14:50:00,84.61,84.62,84.6,84.62,4937.0,77.0765,77.0856,77.0674,77.0856,4937.0
2023-09-07 14:55:00,84.63,84.65,84.62,84.64,10796.0,77.0947,77.1129,77.0856,77.1038,10796.0
2023-09-07 15:00:00,84.63,84.64,84.61,84.62,15241.0,77.0947,77.1038,77.0765,77.0856,15241.0
2023-09-07 15:05:00,84.62,84.63,84.61,84.62,5697.0,77.0856,77.0947,77.0765,77.0856,5697.0
2023-09-07 15:10:00,84.62,84.63,84.61,84.62,11828.0,77.0856,77.0947,77.0765,77.0856,11828.0
2023-09-07 15:15:00,84.62,84.62,84.6,84.61,5298.0,77.0856,77.0856,77.0674,77.0765,5298.0
2023-09-07 15:20:00,84.61,84.61,84.59,84.61,7262.0,77.0765,77.0765,77.0582,77.0765,7262.0
2023-09-07 15:25:00,84.61,84.64,84.6,84.64,8079.0,77.0765,77.1038,77.0674,77.1038,8079.0
2023-09-07 15:30:00,84.64,84.64,84.61,84.62,17297.0,77.1038,77.1038,77.0765,77.0856,17297.0
2023-09-07 15:35:00,84.61,84.62,84.59,84.62,47189.0,77.0765,77.0856,77.0582,77.0856,47189.0
2023-09-07 15:40:00,84.61,84.62,84.58,84.59,68323.0,77.0765,77.0856,77.0491,77.0582,68323.0
2023-09-07 15:45:00,84.59,84.6,84.58,84.59,51608.0,77.0582,77.0674,77.0491,77.0582,51608.0
2023-09-07 15:50:00,84.6,84.61,84.58,84.59,74569.0,77.0674,77.0765,77.0491,77.0582,74569.0
2023-09-07 15:55:00,84.59,84.64,84.58,84.62,110895.0,77.0582,77.1038,77.0491,77.0856,110895.0
2023-09-08 09:30:00,84.84,84.92,84.81,84.9,149088.0,77.286,77.3589,77.2587,77.3406,149088.0
2023-09-08 09:35:00,84.9,84.9,84.85,84.85,7238.0,77.3406,77.3406,77.2951,77.2951,7238.0
2023-09-08 09:40:00,84.86,84.89,84.84,84.88,60035.0,77.3042,77.3315,77.286,77.3224,60035.0
2023-09-08 09:45:00,84.88,84.98,84.88,84.97,265909.0,77.3224,77.4135,77.3224,77.4044,265909.0
2023-09-08 09:50:00,84.98,85.02,84.97,85.0,270979.0,77.4135,77.45,77.4044,77.4317,270979.0
2023-09-08 09:55:00,84.99,85.01,84.98,84.98,106350.0,77.4226,77.4408,77.4135,77.4135,106350.0
2023-09-08 10:00:00,84.98,85.01,84.96,85.0,207549.0,77.4135,77.4408,77.3953,77.4317,207549.0
2023-09-08 10:05:00,85.0,85.0,84.95,84.95,213897.0,77.4317,77.4317,77.3862,77.3862,213897.0
2023-09-08 10:10:00,84.96,84.99,84.95,84.98,70058.0,77.3953,77.4226,77.3862,77.4135,70058.0
2023-09-08 10:15:00,84.98,85.0,84.96,84.98,28649.0,77.4135,77.4317,77.3953,77.4135,28649.0
2023-09-08 10:20:00,84.98,84.99,84.96,84.96,38228.0,77.4135,77.4226,77.3953,77.3953,38228.0
2023-09-08 10:25:00,84.96,84.98,84.93,84.94,31208.0,77.3953,77.4135,77.368,77.3771,31208.0
2023-09-08 10:30:00,84.94,84.95,84.9,84.91,57527.0,77.3771,77.3862,77.3406,77.3497,57527.0
2023-09-08 10:35:00,84.91,84.92,84.88,84.89,22698.0,77.3497,77.3589,77.3224,77.3315,22698.0
2023-09-08 10:40:00,84.89,84.9,84.87,84.9,24976.0,77.3315,77.3406,77.3133,77.3406,24976.0
2023-09-08 10:45:00,84.9,84.91,84.89,84.9,32284.0,77.3406,77.3497,77.3315,77.3406,32284.0
2023-09-08 10:50:00,84.9,84.91,84.86,84.88,41844.0,77.3406,77.3497,77.3042,77.3224,41844.0
2023-09-08 10:55:00,84.88,84.9,84.85,84.85,23076.0,77.3224,77.3406,77.2951,77.2951,23076.0
2023-09-08 11:00:00,84.85,84.87,84.82,84.83,39950.0,77.2951,77.3133,77.2678,77.2769,39950.0
2023-09-08 11:05:00,84.83,84.84,84.79,84.8,65559.0,77.2769,77.286,77.2404,77.2495,65559.0
2023-09-08 11:10:00,84.79,84.84,84.78,84.84,35820.0,77.2404,77.286,77.2313,77.286,35820.0
2023-09-08 11:15:00,84.83,84.86,84.83,84.85,19330.0,77.2769,77.3042,77.2769,77.2951,19330.0
2023-09-08 11:20:00,84.85,84.86,84.8,84.81,67659.0,77.2951,77.3042,77.2495,77.2587,67659.0
2023-09-08 11:25:00,84.81,84.82,84.8,84.81,71144.0,77.2587,77.2678,77.2495,77.2587,71144.0
2023-09-08 11:30:00,84.81,84.81,84.79,84.81,22522.0,77.2587,77.2587,77.2404,77.2587,22522.0
2023-09-08 11:35:00,84.8,84.81,84.8,84.81,14556.0,77.2495,77.2587,77.2495,77.2587,14556.0
2023-09-08 11:40:00,84.81,84.81,84.77,84.79,34640.0,77.2587,77.2587,77.2222,77.2404,34640.0
2023-09-08 11:45:00,84.79,84.79,84.75,84.76,13895.0,77.2404,77.2404,77.204,77.2131,13895.0
2023-09-08 11:50:00,84.76,84.76,84.72,84.73,24282.0,77.2131,77.2131,77.1767,77.1858,24282.0
2023-09-08 11:55:00,84.73,84.73,84.71,84.72,22529.0,77.1858,77.1858,77.1676,77.1767,22529.0
2023-09-08 12:00:00,84.72,84.73,84.7,84.72,26323.0,77.1767,77.1858,77.1584,77.1767,26323.0
2023-09-08 12:05:00,84.72,84.74,84.71,84.73,32236.0,77.1767,77.1949,77.1676,77.1858,32236.0
2023-09-08 12:10:00,84.73,84.77,84.72,84.77,56748.0,77.1858,77.2222,77.1767,77.2222,56748.0
2023-09-08 12:15:00,84.77,84.78,84.76,84.77,14303.0,77.2222,77.2313,77.2131,77.2222,14303.0
2023-09-08 12:20:00,84.77,84.77,84.74,84.75,29990.0,77.2222,77.2222,77.1949,77.204,29990.0
2023-09-08 12:25:00,84.75,84.75,84.7,84.7,15106.0,77.204,77.204,77.1584,77.1584,15106.0
2023-09-08 12:30:00,84.7,84.71,84.68,84.69,14194.0,77.1584,77.1676,77.1402,77.1493,14194.0
2023-09-08 12:35:00,84.69,84.69,84.66,84.67,18776.0,77.1493,77.1493,77.122,77.1311,18776.0
2023-09-08 12:40:00,84.67,84.69,84.66,84.67,14962.0,77.1311,77.1493,77.122,77.1311,14962.0
2023-09-08 12:45:00,84.66,84.67,84.63,84.65,23420.0,77.122,77.1311,77.0947,77.1129,23420.0
2023-09-08 12:50:00,84.65,84.67,84.63,84.67,29388.0,77.1129,77.1311,77.0947,77.1311,29388.0
2023-09-08 12:55:00,84.66,84.67,84.65,84.67,17510.0,77.122,77.1311,77.1129,77.1311,17510.0
2023-09-08 13:00:00,84.67,84.67,84.64,84.65,15406.0,77.1311,77.1311,77.1038,77.1129,15406.0
2023-09-08 13:05:00,84.64,84.67,84.64,84.67,13363.0,77.1038,77.1311,77.1038,77.1311,13363.0
2023-09-08 13:10:00,84.67,84.68,84.66,84.67,16843.0,77.1311,77.1402,77.122,77.1311,16843.0
2023-09-08 13:15:00,84.68,84.69,84.68,84.69,13312.0,77.1402,77.1493,77.1402,77.1493,13312.0
2023-09-08 13:20:00,84.69,84.69,84.68,84.69,21671.0,77.1493,77.1493,77.1402,77.1493,21671.0
2023-09-08 13:25:00,84.69,84.69,84.68,84.69,12213.0,77.1493,77.1493,77.1402,77.1493,12213.0
2023-09-08 13:30:00,84.69,84.71,84.68,84.69,43615.0,77.1493,77.1676,77.1402,77.1493,43615.0
2023-09-08 13:35:00,84.69,84.69,84.66,84.67,28966.0,77.1493,77.1493,77.122,77.1311,28966.0
2023-09-08 13:40:00,84.67,84.68,84.65,84.66,12102.0,77.1311,77.1402,77.1129,77.122,12102.0
2023-09-08 13:45:00,84.65,84.67,84.65,84.66,14485.0,77.1129,77.1311,77.1129,77.122,14485.0
2023-09-08 13:50:00,84.67,84.67,84.65,84.66,12668.0,77.1311,77.1311,77.1129,77.122,12668.0
2023-09-08 13:55:00,84.65,84.67,84.64,84.67,12287.0,77.1129,77.1311,77.1038,77.1311,12287.0
2023-09-08 14:00:00,84.67,84.67,84.66,84.67,31510.0,77.1311,77.1311,77.122,77.1311,31510.0
2023-09-08 14:05:00,84.67,84.67,84.64,84.65,48270.0,77.1311,77.1311,77.1038,77.1129,48270.0
2023-09-08 14:10:00,84.65,84.65,84.62,84.63,41404.0,77.1129,77.1129,77.0856,77.0947,41404.0
2023-09-08 14:15:00,84.63,84.63,84.6,84.61,50892.0,77.0947,77.0947,77.0674,77.0765,50892.0
2023-09-08 14:20:00,84.61,84.62,84.6,84.62,21165.0,77.0765,77.0856,77.0674,77.0856,21165.0
2023-09-08 14:25:00,84.62,84.63,84.61,84.63,18034.0,77.0856,77.0947,77.0765,77.0947,18034.0
2023-09-08 14:30:00,84.63,84.65,84.62,84.65,19907.0,77.0947,77.1129,77.0856,77.1129,19907.0
2023-09-08 14:35:00,84.65,84.66,84.64,84.65,51722.0,77.1129,77.122,77.1038,77.1129,51722.0
2023-09-08 14:40:00,84.65,84.65,84.64,84.65,9725.0,77.1129,77.1129,77.1038,77.1129,9725.0
2023-09-08 14:45:00,84.64,84.64,84.62,84.63,16325.0,77.1038,77.1038,77.0856,77.0947,16325.0
2023-09-08 14:50:00,84.63,84.64,84.61,84.64,45779.0,77.0947,77.1038,77.0765,77.1038,45779.0
2023-09-08 14:55:00,84.64,84.66,84.64,84.66,15388.0,77.1038,77.122,77.1038,77.122,15388.0
2023-09-08 15:00:00,84.65,84.66,84.64,84.64,27465.0,77.1129,77.122,77.1038,77.1038,27465.0
2023-09-08 15:05:00,84.64,84.66,84.64,84.65,15645.0,77.1038,77.122,77.1038,77.1129,15645.0
2023-09-08 15:10:00,84.65,84.66,84.64,84.66,10976.0,77.1129,77.122,77.1038,77.122,10976.0
2023-09-08 15:15:00,84.65,84.66,84.64,84.66,27160.0,77.1129,77.122,77.1038,77.122,27160.0
2023-09-08 15:20:00,84.66,84.67,84.64,84.66,14165.0,77.122,77.1311,77.1038,77.122,14165.0
2023-09-08 15:25:00,84.66,84.68,84.66,84.68,4210.0,77.122,77.1402,77.122,77.1402,4210.0
2023-09-08 15:30:00,84.68,84.7,84.67,84.69,23111.0,77.1402,77.1584,77.1311,77.1493,23111.0
2023-09-08 15:35:00,84.69,84.69,84.68,84.69,27546.0,77.1493,77.1493,77.1402,77.1493,27546.0
2023-09-08 15:40:00,84.69,84.69,84.67,84.67,14469.0,77.1493,77.1493,77.1311,77.1311,14469.0
2023-09-08 15:45:00,84.68,84.7,84.68,84.69,10781.0,77.1402,77.1584,77.1402,77.1493,10781.0
2023-09-08 15:50:00,84.69,84.7,84.67,84.67,76170.0,77.1493,77.1584,77.1311,77.1311,76170.0
2023-09-08 15:55:00,84.67,84.7,84.66,84.7,54911.0,77.1311,77.1584,77.122,77.1584,54911.0
2023-09-11 09:30:00,84.47,84.57,84.46,84.55,78681.0,76.9489,77.04,76.9398,77.0218,78681.0
2023-09-11 09:35:00,84.56,84.56,84.47,84.49,47030.0,77.0309,77.0309,76.9489,76.9671,47030.0
2023-09-11 09:40:00,84.49,84.49,84.45,84.46,11596.0,76.9671,76.9671,76.9307,76.9398,11596.0
2023-09-11 09:45:00,84.47,84.47,84.43,84.45,7838.0,76.9489,76.9489,76.9125,76.9307,7838.0
2023-09-11 09:50:00,84.44,84.53,84.43,84.51,44719.0,76.9216,77.0036,76.9125,76.9854,44719.0
2023-09-11 09:55:00,84.51,84.52,84.5,84.52,11993.0,76.9854,76.9945,76.9763,76.9945,11993.0
2023-09-11 10:00:00,84.52,84.55,84.51,84.52,28490.0,76.9945,77.0218,76.9854,76.9945,28490.0
2023-09-11 10:05:00,84.51,84.54,84.51,84.53,139734.0,76.9854,77.0127,76.9854,77.0036,139734.0
2023-09-11 10:10:00,84.53,84.54,84.51,84.54,263095.0,77.0036,77.0127,76.9854,77.0127,263095.0
2023-09-11 10:15:00,84.53,84.55,84.53,84.54,77608.0,77.0036,77.0218,77.0036,77.0127,77608.0
2023-09-11 10:20:00,84.54,84.54,84.52,84.53,15982.0,77.0127,77.0127,76.9945,77.0036,15982.0
2023-09-11 10:25:00,84.53,84.54,84.51,84.52,35927.0,77.0036,77.0127,76.9854,76.9945,35927.0
2023-09-11 10:30:00,84.52,84.52,84.47,84.48,61073.0,76.9945,76.9945,76.9489,76.958,61073.0
2023-09-11 10:35:00,84.49,84.49,84.46,84.48,16957.0,76.9671,76.9671,76.9398,76.958,16957.0
2023-09-11 10:40:00,84.48,84.5,84.48,84.48,15537.0,76.958,76.9763,76.958,76.958,15537.0
2023-09-11 10:45:00,84.48,84.49,84.47,84.48,7971.0,76.958,76.9671,76.9489,76.958,7971.0
2023-09-11 10:50:00,84.49,84.5,84.46,84.48,20458.0,76.9671,76.9763,76.9398,76.958,20458.0
2023-09-11 10:55:00,84.47,84.48,84.44,84.44,15580.0,76.9489,76.958,76.9216,76.9216,15580.0
2023-09-11 11:00:00,84.45,84.45,84.43,84.44,8076.0,76.9307,76.9307,76.9125,76.9216,8076.0
2023-09-11 11:05:00,84.44,84.45,84.42,84.44,8445.0,76.9216,76.9307,76.9034,76.9216,8445.0
2023-09-11 11:10:00,84.43,84.43,84.42,84.42,3957.0,76.9125,76.9125,76.9034,76.9034,3957.0
2023-09-11 11:15:00,84.43,84.45,84.42,84.45,18719.0,76.9125,76.9307,76.9034,76.9307,18719.0
2023-09-11 11:20:00,84.46,84.5,84.46,84.49,24005.0,76.9398,76.9763,76.9398,76.9671,24005.0
2023-09-11 11:25:00,84.49,84.5,84.46,84.47,25413.0,76.9671,76.9763,76.9398,76.9489,25413.0
2023-09-11 11:30:00,84.47,84.48,84.46,84.48,23478.0,76.9489,76.958,76.9398,76.958,23478.0
2023-09-11 11:35:00,84.48,84.49,84.46,84.47,22943.0,76.958,76.9671,76.9398,76.9489,22943.0
2023-09-11 11:40:00,84.47,84.48,84.46,84.47,28153.0,76.9489,76.958,76.9398,76.9489,28153.0
2023-09-11 11:45:00,84.47,84.48,84.46,84.48,29209.0,76.9489,76.958,76.9398,76.958,29209.0
2023-09-11 11:50:00,84.48,84.48,84.46,84.47,21270.0,76.958,76.958,76.9398,76.9489,21270.0
2023-09-11 11:55:00,84.47,84.48,84.44,84.45,38041.0,76.9489,76.958,76.9216,76.9307,38041.0
2023-09-11 12:00:00,84.45,84.46,84.43,84.46,32686.0,76.9307,76.9398,76.9125,76.9398,32686.0
2023-09-11 12:05:00,84.46,84.49,84.45,84.48,22806.0,76.9398,76.9671,76.9307,76.958,22806.0
2023-09-11 12:10:00,84.48,84.51,84.48,84.51,15810.0,76.958,76.9854,76.958,76.9854,15810.0
2023-09-11 12:15:00,84.51,84.53,84.5,84.53,38846.0,76.9854,77.0036,76.9763,77.0036,38846.0
2023-09-11 12:20:00,84.53,84.56,84.53,84.53,66648.0,77.0036,77.0309,77.0036,77.0036,66648.0
2023-09-11 12:25:00,84.54,84.58,84.54,84.58,29228.0,77.0127,77.0491,77.0127,77.0491,29228.0
2023-09-11 12:30:00,84.58,84.58,84.55,84.56,28531.0,77.0491,77.0491,77.0218,77.0309,28531.0
2023-09-11 12:35:00,84.56,84.57,84.54,84.55,37562.0,77.0309,77.04,77.0127,77.0218,37562.0
2023-09-11 12:40:00,84.55,84.57,84.5,84.52,29317.0,77.0218,77.04,76.9763,76.9945,29317.0
2023-09-11 12:45:00,84.52,84.54,84.51,84.53,17472.0,76.9945,77.0127,76.9854,77.0036,17472.0
2023-09-11 12:50:00,84.52,84.55,84.52,84.55,40081.0,76.9945,77.0218,76.9945,77.0218,40081.0
2023-09-11 12:55:00,84.55,84.58,84.54,84.57,163785.0,77.0218,77.0491,77.0127,77.04,163785.0
2023-09-11 13:00:00,84.57,84.59,84.54,84.56,111914.0,77.04,77.0582,77.0127,77.0309,111914.0
2023-09-11 13:05:00,84.55,84.56,84.54,84.55,35332.0,77.0218,77.0309,77.0127,77.0218,35332.0
2023-09-11 13:10:00,84.55,84.56,84.51,84.52,35555.0,77.0218,77.0309,76.9854,76.9945,35555.0
2023-09-11 13:15:00,84.51,84.52,84.51,84.52,2844.0,76.9854,76.9945,76.9854,76.9945,2844.0
2023-09-11 13:20:00,84.52,84.55,84.52,84.55,14586.0,76.9945,77.0218,76.9945,77.0218,14586.0
2023-09-11 13:25:00,84.55,84.56,84.55,84.56,1771.0,77.0218,77.0309,77.0218,77.0309,1771.0
2023-09-11 13:30:00,84.56,84.57,84.55,84.56,13424.0,77.0309,77.04,77.0218,77.0309,13424.0
2023-09-11 13:35:00,84.56,84.57,84.56,84.57,9081.0,77.0309,77.04,77.0309,77.04,9081.0
2023-09-11 13:40:00,84.56,84.57,84.56,84.56,11888.0,77.0309,77.04,77.0309,77.0309,11888.0
2023-09-11 13:45:00,84.56,84.57,84.56,84.56,3660.0,77.0309,77.04,77.0309,77.0309,3660.0
2023-09-11 13:50:00,84.56,84.57,84.56,84.56,5595.0,77.0309,77.04,77.0309,77.0309,5595.0
2023-09-11 13:55:00,84.56,84.57,84.56,84.56,5640.0,77.0309,77.04,77.0309,77.0309,5640.0
2023-09-11 14:00:00,84.56,84.57,84.56,84.56,4711.0,77.0309,77.04,77.0309,77.0309,4711.0
2023-09-11 14:05:00,84.56,84.57,84.55,84.55,8916.0,77.0309,77.04,77.0218,77.0218,8916.0
2023-09-11 14:10:00,84.56,84.57,84.55,84.56,10256.0,77.0309,77.04,77.0218,77.0309,10256.0
2023-09-11 14:15:00,84.56,84.57,84.55,84.56,9348.0,77.0309,77.04,77.0218,77.0309,9348.0
2023-09-11 14:20:00,84.56,84.58,84.56,84.58,62983.0,77.0309,77.0491,77.0309,77.0491,62983.0
2023-09-11 14:25:00,84.58,84.58,84.57,84.58,6289.0,77.0491,77.0491,77.04,77.0491,6289.0
2023-09-11 14:30:00,84.58,84.59,84.56,84.59,18488.0,77.0491,77.0582,77.0309,77.0582,18488.0
2023-09-11 14:35:00,84.58,84.59,84.57,84.58,8966.0,77.0491,77.0582,77.04,77.0491,8966.0
2023-09-11 14:40:00,84.58,84.58,84.55,84.56,16190.0,77.0491,77.0491,77.0218,77.0309,16190.0
2023-09-11 14:45:00,84.56,84.56,84.55,84.55,2860.0,77.0309,77.0309,77.0218,77.0218,2860.0
2023-09-11 14:50:00,84.56,84.57,84.55,84.56,19325.0,77.0309,77.04,77.0218,77.0309,19325.0
2023-09-11 14:55:00,84.56,84.56,84.55,84.56,9894.0,77.0309,77.0309,77.0218,77.0309,9894.0
2023-09-11 15:00:00,84.56,84.58,84.56,84.56,44529.0,77.0309,77.0491,77.0309,77.0309,44529.0
2023-09-11 15:05:00,84.57,84.59,84.57,84.58,22524.0,77.04,77.0582,77.04,77.0491,22524.0
2023-09-11 15:10:00,84.58,84.58,84.56,84.56,14354.0,77.0491,77.0491,77.0309,77.0309,14354.0
2023-09-11 15:15:00,84.56,84.57,84.55,84.56,11042.0,77.0309,77.04,77.0218,77.0309,11042.0
2023-09-11 15:20:00,84.57,84.58,84.56,84.58,23492.0,77.04,77.0491,77.0309,77.0491,23492.0
2023-09-11 15:25:00,84.59,84.6,84.58,84.59,21241.0,77.0582,77.0674,77.0491,77.0582,21241.0
2023-09-11 15:30:00,84.59,84.6,84.59,84.59,20880.0,77.0582,77.0674,77.0582,77.0582,20880.0
2023-09-11 15:35:00,84.6,84.6,84.57,84.58,18123.0,77.0674,77.0674,77.04,77.0491,18123.0
2023-09-11 15:40:00,84.58,84.59,84.56,84.56,22675.0,77.0491,77.0582,77.0309,77.0309,22675.0
2023-09-11 15:45:00,84.56,84.56,84.54,84.56,25502.0,77.0309,77.0309,77.0127,77.0309,25502.0
2023-09-11 15:50:00,84.56,84.57,84.55,84.56,52177.0,77.0309,77.04,77.0218,77.0309,52177.0
2023-09-11 15:55:00,84.56,84.58,84.55,84.58,99476.0,77.0309,77.0491,77.0218,77.0491,99476.0
2023-09-12 09:30:00,84.53,84.53,84.46,84.51,22114.0,77.0036,77.0036,76.9398,76.9854,22114.0
2023-09-12 09:35:00,84.52,84.54,84.5,84.5,15525.0,76.9945,77.0127,76.9763,76.9763,15525.0
2023-09-12 09:40:00,84.49,84.52,84.48,84.49,11477.0,76.9671,76.9945,76.958,76.9671,11477.0
2023-09-12 09:45:00,84.5,84.5,84.47,84.47,20172.0,76.9763,76.9763,76.9489,76.9489,20172.0
2023-09-12 09:50:00,84.47,84.5,84.46,84.49,20785.0,76.9489,76.9763,76.9398,76.9671,20785.0
2023-09-12 09:55:00,84.5,84.51,84.48,84.49,19523.0,76.9763,76.9854,76.958,76.9671,19523.0
2023-09-12 10:00:00,84.49,84.5,84.48,84.48,30705.0,76.9671,76.9763,76.958,76.958,30705.0
2023-09-12 10:05:00,84.48,84.49,84.45,84.45,67072.0,76.958,76.9671,76.9307,76.9307,67072.0
2023-09-12 10:10:00,84.45,84.5,84.43,84.5,48836.0,76.9307,76.9763,76.9125,76.9763,48836.0
2023-09-12 10:15:00,84.5,84.51,84.48,84.49,62868.0,76.9763,76.9854,76.958,76.9671,62868.0
2023-09-12 10:20:00,84.48,84.49,84.46,84.48,67121.0,76.958,76.9671,76.9398,76.958,67121.0
2023-09-12 10:25:00,84.48,84.49,84.44,84.46,63960.0,76.958,76.9671,76.9216,76.9398,63960.0
2023-09-12 10:30:00,84.46,84.5,84.44,84.5,27941.0,76.9398,76.9763,76.9216,76.9763,27941.0
2023-09-12 10:35:00,84.5,84.51,84.48,84.5,37949.0,76.9763,76.9854,76.958,76.9763,37949.0
2023-09-12 10:40:00,84.49,84.51,84.47,84.48,28943.0,76.9671,76.9854,76.9489,76.958,28943.0
2023-09-12 10:45:00,84.48,84.49,84.47,84.48,18895.0,76.958,76.9671,76.9489,76.958,18895.0
2023-09-12 10:50:00,84.48,84.49,84.46,84.47,29902.0,76.958,76.9671,76.9398,76.9489,29902.0
2023-09-12 10:55:00,84.48,84.5,84.47,84.48,28431.0,76.958,76.9763,76.9489,76.958,28431.0
2023-09-12 11:00:00,84.49,84.51,84.48,84.5,42761.0,76.9671,76.9854,76.958,76.9763,42761.0
2023-09-12 11:05:00,84.51,84.52,84.49,84.51,38991.0,76.9854,76.9945,76.9671,76.9854,38991.0
2023-09-12 11:10:00,84.51,84.52,84.5,84.52,59581.0,76.9854,76.9945,76.9763,76.9945,59581.0
2023-09-12 11:15:00,84.52,84.53,84.5,84.5,60974.0,76.9945,77.0036,76.9763,76.9763,60974.0
2023-09-12 11:20:00,84.5,84.53,84.49,84.52,55818.0,76.9763,77.0036,76.9671,76.9945,55818.0
2023-09-12 11:25:00,84.53,84.54,84.52,84.54,38396.0,77.0036,77.0127,76.9945,77.0127,38396.0
2023-09-12 11:30:00,84.54,84.55,84.53,84.54,48215.0,77.0127,77.0218,77.0036,77.0127,48215.0
2023-09-12 11:35:00,84.53,84.56,84.53,84.56,39523.0,77.0036,77.0309,77.0036,77.0309,39523.0
2023-09-12 11:40:00,84.56,84.57,84.55,84.56,72521.0,77.0309,77.04,77.0218,77.0309,72521.0
2023-09-12 11:45:00,84.56,84.57,84.55,84.56,6825.0,77.0309,77.04,77.0218,77.0309,6825.0
2023-09-12 11:50:00,84.56,84.6,84.56,84.59,142051.0,77.0309,77.0674,77.0309,77.0582,142051.0
2023-09-12 11:55:00,84.59,84.6,84.58,84.59,82892.0,77.0582,77.0674,77.0491,77.0582,82892.0
2023-09-12 12:00:00,84.59,84.6,84.58,84.59,69881.0,77.0582,77.0674,77.0491,77.0582,69881.0
2023-09-12 12:05:00,84.59,84.6,84.58,84.59,11747.0,77.0582,77.0674,77.0491,77.0582,11747.0
2023-09-12 12:10:00,84.59,84.61,84.58,84.61,14292.0,77.0582,77.0765,77.0491,77.0765,14292.0
2023-09-12 12:15:00,84.6,84.61,84.59,84.6,7400.0,77.0674,77.0765,77.0582,77.0674,7400.0
2023-09-12 12:20:00,84.6,84.62,84.6,84.61,8818.0,77.0674,77.0856,77.0674,77.0765,8818.0
2023-09-12 12:25:00,84.61,84.61,84.58,84.59,8692.0,77.0765,77.0765,77.0491,77.0582,8692.0
2023-09-12 12:30:00,84.58,84.58,84.55,84.56,10140.0,77.0491,77.0491,77.0218,77.0309,10140.0
2023-09-12 12:35:00,84.55,84.56,84.54,84.55,15050.0,77.0218,77.0309,77.0127,77.0218,15050.0
2023-09-12 12:40:00,84.55,84.56,84.55,84.56,8086.0,77.0218,77.0309,77.0218,77.0309,8086.0
2023-09-12 12:45:00,84.56,84.56,84.55,84.56,8983.0,77.0309,77.0309,77.0218,77.0309,8983.0
2023-09-12 12:50:00,84.56,84.56,84.52,84.53,29190.0,77.0309,77.0309,76.9945,77.0036,29190.0
2023-09-12 12:55:00,84.53,84.53,84.51,84.52,24810.0,77.0036,77.0036,76.9854,76.9945,24810.0
2023-09-12 13:00:00,84.52,84.57,84.52,84.55,20951.0,76.9945,77.04,76.9945,77.0218,20951.0
2023-09-12 13:05:00,84.55,84.56,84.54,84.55,50400.0,77.0218,77.0309,77.0127,77.0218,50400.0
2023-09-12 13:10:00,84.55,84.56,84.55,84.55,39356.0,77.0218,77.0309,77.0218,77.0218,39356.0
2023-09-12 13:15:00,84.56,84.57,84.55,84.57,15461.0,77.0309,77.04,77.0218,77.04,15461.0
2023-09-12 13:20:00,84.56,84.61,84.56,84.6,117634.0,77.0309,77.0765,77.0309,77.0674,117634.0
2023-09-12 13:25:00,84.6,84.6,84.57,84.59,9208.0,77.0674,77.0674,77.04,77.0582,9208.0
2023-09-12 13:30:00,84.59,84.6,84.58,84.6,36740.0,77.0582,77.0674,77.0491,77.0674,36740.0
2023-09-12 13:35:00,84.59,84.63,84.59,84.63,34308.0,77.0582,77.0947,77.0582,77.0947,34308.0
2023-09-12 13:40:00,84.63,84.63,84.61,84.62,41955.0,77.0947,77.0947,77.0765,77.0856,41955.0
2023-09-12 13:45:00,84.61,84.62,84.59,84.61,12584.0,77.0765,77.0856,77.0582,77.0765,12584.0
2023-09-12 13:50:00,84.62,84.63,84.61,84.61,9032.0,77.0856,77.0947,77.0765,77.0765,9032.0
2023-09-12 13:55:00,84.61,84.62,84.6,84.62,26410.0,77.0765,77.0856,77.0674,77.0856,26410.0
2023-09-12 14:00:00,84.61,84.63,84.6,84.63,9898.0,77.0765,77.0947,77.0674,77.0947,9898.0
2023-09-12 14:05:00,84.63,84.64,84.62,84.63,6188.0,77.0947,77.1038,77.0856,77.0947,6188.0
2023-09-12 14:10:00,84.63,84.64,84.62,84.63,9850.0,77.0947,77.1038,77.0856,77.0947,9850.0
2023-09-12 14:15:00,84.62,84.62,84.61,84.62,22623.0,77.0856,77.0856,77.0765,77.0856,22623.0
2023-09-12 14:20:00,84.62,84.63,84.61,84.62,15724.0,77.0856,77.0947,77.0765,77.0856,15724.0
2023-09-12 14:25:00,84.63,84.66,84.62,84.64,30819.0,77.0947,77.122,77.0856,77.1038,30819.0
2023-09-12 14:30:00,84.64,84.64,84.62,84.63,3369.0,77.1038,77.1038,77.0856,77.0947,3369.0
2023-09-12 14:35:00,84.64,84.67,84.63,84.64,9795.0,77.1038,77.1311,77.0947,77.1038,9795.0
2023-09-12 14:40:00,84.64,84.65,84.63,84.65,5508.0,77.1038,77.1129,77.0947,77.1129,5508.0
2023-09-12 14:45:00,84.65,84.65,84.62,84.63,12131.0,77.1129,77.1129,77.0856,77.0947,12131.0
2023-09-12 14:50:00,84.62,84.64,84.62,84.64,30842.0,77.0856,77.1038,77.0856,77.1038,30842.0
2023-09-12 14:55:00,84.64,84.65,84.63,84.65,17761.0,77.1038,77.1129,77.0947,77.1129,17761.0
2023-09-12 15:00:00,84.65,84.65,84.62,84.62,10752.0,77.1129,77.1129,77.0856,77.0856,10752.0
2023-09-12 15:05:00,84.63,84.65,84.62,84.65,12791.0,77.0947,77.1129,77.0856,77.1129,12791.0
2023-09-12 15:10:00,84.65,84.65,84.63,84.64,5430.0,77.1129,77.1129,77.0947,77.1038,5430.0
2023-09-12 15:15:00,84.64,84.64,84.61,84.64,5603.0,77.1038,77.1038,77.0765,77.1038,5603.0
2023-09-12 15:20:00,84.64,84.64,84.63,84.63,10452.0,77.1038,77.1038,77.0947,77.0947,10452.0
2023-09-12 15:25:00,84.63,84.64,84.61,84.62,73583.0,77.0947,77.1038,77.0765,77.0856,73583.0
2023-09-12 15:30:00,84.62,84.63,84.61,84.63,16928.0,77.0856,77.0947,77.0765,77.0947,16928.0
2023-09-12 15:35:00,84.63,84.64,84.62,84.64,7150.0,77.0947,77.1038,77.0856,77.1038,7150.0
2023-09-12 15:40:00,84.64,84.64,84.62,84.64,15631.0,77.1038,77.1038,77.0856,77.1038,15631.0
2023-09-12 15:45:00,84.64,84.64,84.63,84.64,12572.0,77.1038,77.1038,77.0947,77.1038,12572.0
2023-09-12 15:50:00,84.64,84.65,84.63,84.65,21986.0,77.1038,77.1129,77.0947,77.1129,21986.0
2023-09-12 15:55:00,84.65,84.65,84.62,84.62,62771.0,77.1129,77.1129,77.0856,77.0856,62771.0
2023-09-13 09:30:00,84.64,84.67,84.46,84.62,207395.0,77.1038,77.1311,76.9398,77.0856,207395.0
2023-09-13 09:35:00,84.62,84.7,84.61,84.67,211786.0,77.0856,77.1584,77.0765,77.1311,211786.0
2023-09-13 09:40:00,84.68,84.69,84.63,84.68,87662.0,77.1402,77.1493,77.0947,77.1402,87662.0
2023-09-13 09:45:00,84.68,84.72,84.68,84.71,126565.0,77.1402,77.1767,77.1402,77.1676,126565.0
2023-09-13 09:50:00,84.72,84.72,84.67,84.67,52340.0,77.1767,77.1767,77.1311,77.1311,52340.0
2023-09-13 09:55:00,84.66,84.71,84.66,84.69,46580.0,77.122,77.1676,77.122,77.1493,46580.0
2023-09-13 10:00:00,84.69,84.69,84.63,84.63,18471.0,77.1493,77.1493,77.0947,77.0947,18471.0
2023-09-13 10:05:00,84.62,84.62,84.57,84.61,18233.0,77.0856,77.0856,77.04,77.0765,18233.0
2023-09-13 10:10:00,84.61,84.64,84.59,84.62,18736.0,77.0765,77.1038,77.0582,77.0856,18736.0
2023-09-13 10:15:00,84.61,84.63,84.59,84.59,41405.0,77.0765,77.0947,77.0582,77.0582,41405.0
2023-09-13 10:20:00,84.6,84.64,84.59,84.64,20199.0,77.0674,77.1038,77.0582,77.1038,20199.0
2023-09-13 10:25:00,84.64,84.65,84.62,84.64,13513.0,77.1038,77.1129,77.0856,77.1038,13513.0
2023-09-13 10:30:00,84.64,84.68,84.63,84.63,15376.0,77.1038,77.1402,77.0947,77.0947,15376.0
2023-09-13 10:35:00,84.63,84.65,84.62,84.64,14689.0,77.0947,77.1129,77.0856,77.1038,14689.0
2023-09-13 10:40:00,84.65,84.66,84.63,84.63,7088.0,77.1129,77.122,77.0947,77.0947,7088.0
2023-09-13 10:45:00,84.62,84.64,84.6,84.63,6588.0,77.0856,77.1038,77.0674,77.0947,6588.0
2023-09-13 10:50:00,84.62,84.65,84.62,84.64,6252.0,77.0856,77.1129,77.0856,77.1038,6252.0
2023-09-13 10:55:00,84.64,84.66,84.63,84.64,10604.0,77.1038,77.122,77.0947,77.1038,10604.0
2023-09-13 11:00:00,84.64,84.66,84.62,84.66,11769.0,77.1038,77.122,77.0856,77.122,11769.0
2023-09-13 11:05:00,84.64,84.66,84.61,84.62,4709.0,77.1038,77.122,77.0765,77.0856,4709.0
2023-09-13 11:10:00,84.61,84.64,84.6,84.62,4391.0,77.0765,77.1038,77.0674,77.0856,4391.0
2023-09-13 11:15:00,84.61,84.66,84.61,84.64,4341.0,77.0765,77.122,77.0765,77.1038,4341.0
2023-09-13 11:20:00,84.64,84.69,84.64,84.68,18577.0,77.1038,77.1493,77.1038,77.1402,18577.0
2023-09-13 11:25:00,84.67,84.68,84.66,84.67,13051.0,77.1311,77.1402,77.122,77.1311,13051.0
2023-09-13 11:30:00,84.67,84.67,84.62,84.66,155972.0,77.1311,77.1311,77.0856,77.122,155972.0
2023-09-13 11:35:00,84.66,84.67,84.63,84.65,39763.0,77.122,77.1311,77.0947,77.1129,39763.0
2023-09-13 11:40:00,84.64,84.65,84.64,84.65,6680.0,77.1038,77.1129,77.1038,77.1129,6680.0
2023-09-13 11:45:00,84.65,84.65,84.62,84.63,19826.0,77.1129,77.1129,77.0856,77.0947,19826.0
2023-09-13 11:50:00,84.62,84.63,84.61,84.62,25971.0,77.0856,77.0947,77.0765,77.0856,25971.0
2023-09-13 11:55:00,84.62,84.67,84.61,84.67,22238.0,77.0856,77.1311,77.0765,77.1311,22238.0
2023-09-13 12:00:00,84.67,84.68,84.64,84.67,15884.0,77.1311,77.1402,77.1038,77.1311,15884.0
2023-09-13 12:05:00,84.67,84.69,84.66,84.69,41219.0,77.1311,77.1493,77.122,77.1493,41219.0
2023-09-13 12:10:00,84.69,84.69,84.67,84.68,34551.0,77.1493,77.1493,77.1311,77.1402,34551.0
2023-09-13 12:15:00,84.69,84.74,84.68,84.73,43573.0,77.1493,77.1949,77.1402,77.1858,43573.0
2023-09-13 12:20:00,84.73,84.75,84.73,84.73,28430.0,77.1858,77.204,77.1858,77.1858,28430.0
2023-09-13 12:25:00,84.74,84.76,84.74,84.75,23163.0,77.1949,77.2131,77.1949,77.204,23163.0
2023-09-13 12:30:00,84.75,84.76,84.74,84.76,22945.0,77.204,77.2131,77.1949,77.2131,22945.0
2023-09-13 12:35:00,84.76,84.76,84.72,84.73,18589.0,77.2131,77.2131,77.1767,77.1858,18589.0
2023-09-13 12:40:00,84.72,84.73,84.69,84.69,18833.0,77.1767,77.1858,77.1493,77.1493,18833.0
2023-09-13 12:45:00,84.69,84.77,84.69,84.75,100595.0,77.1493,77.2222,77.1493,77.204,100595.0
2023-09-13 12:50:00,84.74,84.75,84.73,84.73,14513.0,77.1949,77.204,77.1858,77.1858,14513.0
2023-09-13 12:55:00,84.73,84.74,84.69,84.71,12556.0,77.1858,77.1949,77.1493,77.1676,12556.0
2023-09-13 13:00:00,84.72,84.76,84.67,84.67,110914.0,77.1767,77.2131,77.1311,77.1311,110914.0
2023-09-13 13:05:00,84.68,84.72,84.68,84.72,17570.0,77.1402,77.1767,77.1402,77.1767,17570.0
2023-09-13 13:10:00,84.72,84.76,84.7,84.76,28520.0,77.1767,77.2131,77.1584,77.2131,28520.0
2023-09-13 13:15:00,84.76,84.8,84.75,84.75,34389.0,77.2131,77.2495,77.204,77.204,34389.0
2023-09-13 13:20:00,84.75,84.77,84.74,84.77,85304.0,77.204,77.2222,77.1949,77.2222,85304.0
2023-09-13 13:25:00,84.77,84.77,84.74,84.75,39645.0,77.2222,77.2222,77.1949,77.204,39645.0
2023-09-13 13:30:00,84.75,84.76,84.74,84.75,32649.0,77.204,77.2131,77.1949,77.204,32649.0
2023-09-13 13:35:00,84.75,84.76,84.74,84.75,23555.0,77.204,77.2131,77.1949,77.204,23555.0
2023-09-13 13:40:00,84.75,84.76,84.73,84.75,35632.0,77.204,77.2131,77.1858,77.204,35632.0
2023-09-13 13:45:00,84.75,84.75,84.73,84.75,17046.0,77.204,77.204,77.1858,77.204,17046.0
2023-09-13 13:50:00,84.75,84.75,84.72,84.73,16441.0,77.204,77.204,77.1767,77.1858,16441.0
2023-09-13 13:55:00,84.73,84.75,84.72,84.75,28153.0,77.1858,77.204,77.1767,77.204,28153.0
2023-09-13 14:00:00,84.74,84.76,84.72,84.72,21993.0,77.1949,77.2131,77.1767,77.1767,21993.0
2023-09-13 14:05:00,84.72,84.72,84.69,84.69,35998.0,77.1767,77.1767,77.1493,77.1493,35998.0
2023-09-13 14:10:00,84.69,84.7,84.69,84.7,39134.0,77.1493,77.1584,77.1493,77.1584,39134.0
2023-09-13 14:15:00,84.7,84.7,84.69,84.7,15735.0,77.1584,77.1584,77.1493,77.1584,15735.0
2023-09-13 14:20:00,84.69,84.69,84.67,84.69,17574.0,77.1493,77.1493,77.1311,77.1493,17574.0
2023-09-13 14:25:00,84.69,84.72,84.69,84.72,65089.0,77.1493,77.1767,77.1493,77.1767,65089.0
2023-09-13 14:30:00,84.72,84.72,84.69,84.69,12354.0,77.1767,77.1767,77.1493,77.1493,12354.0
2023-09-13 14:35:00,84.69,84.7,84.67,84.67,18055.0,77.1493,77.1584,77.1311,77.1311,18055.0
2023-09-13 14:40:00,84.67,84.69,84.67,84.67,95988.0,77.1311,77.1493,77.1311,77.1311,95988.0
2023-09-13 14:45:00,84.68,84.68,84.64,84.64,16938.0,77.1402,77.1402,77.1038,77.1038,16938.0
2023-09-13 14:50:00,84.65,84.66,84.62,84.63,14220.0,77.1129,77.122,77.0856,77.0947,14220.0
2023-09-13 14:55:00,84.62,84.63,84.61,84.63,31849.0,77.0856,77.0947,77.0765,77.0947,31849.0
2023-09-13 15:00:00,84.62,84.66,84.62,84.64,50419.0,77.0856,77.122,77.0856,77.1038,50419.0
2023-09-13 15:05:00,84.64,84.66,84.63,84.66,17809.0,77.1038,77.122,77.0947,77.122,17809.0
2023-09-13 15:10:00,84.66,84.67,84.65,84.65,19419.0,77.122,77.1311,77.1129,77.1129,19419.0
2023-09-13 15:15:00,84.65,84.66,84.64,84.65,12886.0,77.1129,77.122,77.1038,77.1129,12886.0
2023-09-13 15:20:00,84.66,84.66,84.64,84.65,21712.0,77.122,77.122,77.1038,77.1129,21712.0
2023-09-13 15:25:00,84.65,84.65,84.64,84.65,11573.0,77.1129,77.1129,77.1038,77.1129,11573.0
2023-09-13 15:30:00,84.65,84.66,84.63,84.66,93885.0,77.1129,77.122,77.0947,77.122,93885.0
2023-09-13 15:35:00,84.66,84.67,84.65,84.67,33340.0,77.122,77.1311,77.1129,77.1311,33340.0
2023-09-13 15:40:00,84.67,84.67,84.66,84.67,42649.0,77.1311,77.1311,77.122,77.1311,42649.0
2023-09-13 15:45:00,84.67,84.67,84.66,84.67,59600.0,77.1311,77.1311,77.122,77.1311,59600.0
2023-09-13 15:50:00,84.67,84.67,84.66,84.67,67705.0,77.1311,77.1311,77.122,77.1311,67705.0
2023-09-13 15:55:00,84.67,84.69,84.66,84.67,217353.0,77.1311,77.1493,77.122,77.1311,217353.0
2023-09-14 09:30:00,84.85,84.89,84.8,84.86,103205.0,77.2951,77.3315,77.2495,77.3042,103205.0
2023-09-14 09:35:00,84.89,84.96,84.89,84.95,313336.0,77.3315,77.3953,77.3315,77.3862,313336.0
2023-09-14 09:40:00,84.95,84.97,84.91,84.95,96399.0,77.3862,77.4044,77.3497,77.3862,96399.0
2023-09-14 09:45:00,84.95,84.98,84.91,84.91,79775.0,77.3862,77.4135,77.3497,77.3497,79775.0
2023-09-14 09:50:00,84.91,84.92,84.83,84.84,166039.0,77.3497,77.3589,77.2769,77.286,166039.0
2023-09-14 09:55:00,84.84,84.85,84.78,84.84,180370.0,77.286,77.2951,77.2313,77.286,180370.0
2023-09-14 10:00:00,84.85,84.89,84.84,84.84,249983.0,77.2951,77.3315,77.286,77.286,249983.0
2023-09-14 10:05:00,84.84,84.85,84.81,84.82,181849.0,77.286,77.2951,77.2587,77.2678,181849.0
2023-09-14 10:10:00,84.81,84.83,84.79,84.8,67411.0,77.2587,77.2769,77.2404,77.2495,67411.0
2023-09-14 10:15:00,84.8,84.81,84.7,84.72,499096.0,77.2495,77.2587,77.1584,77.1767,499096.0
2023-09-14 10:20:00,84.71,84.76,84.68,84.73,491638.0,77.1676,77.2131,77.1402,77.1858,491638.0
2023-09-14 10:25:00,84.73,84.77,84.67,84.69,429230.0,77.1858,77.2222,77.1311,77.1493,429230.0
2023-09-14 10:30:00,84.69,84.79,84.68,84.79,41985.0,77.1493,77.2404,77.1402,77.2404,41985.0
2023-09-14 10:35:00,84.79,84.82,84.77,84.81,15971.0,77.2404,77.2678,77.2222,77.2587,15971.0
2023-09-14 10:40:00,84.81,84.86,84.81,84.86,55811.0,77.2587,77.3042,77.2587,77.3042,55811.0
2023-09-14 10:45:00,84.88,84.89,84.86,84.89,15757.0,77.3224,77.3315,77.3042,77.3315,15757.0
2023-09-14 10:50:00,84.89,84.92,84.88,84.89,33475.0,77.3315,77.3589,77.3224,77.3315,33475.0
2023-09-14 10:55:00,84.9,84.91,84.88,84.88,15922.0,77.3406,77.3497,77.3224,77.3224,15922.0
2023-09-14 11:00:00,84.88,84.9,84.86,84.86,39654.0,77.3224,77.3406,77.3042,77.3042,39654.0
2023-09-14 11:05:00,84.86,84.92,84.84,84.92,92169.0,77.3042,77.3589,77.286,77.3589,92169.0
2023-09-14 11:10:00,84.92,84.93,84.89,84.91,178884.0,77.3589,77.368,77.3315,77.3497,178884.0
2023-09-14 11:15:00,84.91,84.91,84.85,84.86,179143.0,77.3497,77.3497,77.2951,77.3042,179143.0
2023-09-14 11:20:00,84.86,84.87,84.85,84.86,46371.0,77.3042,77.3133,77.2951,77.3042,46371.0
2023-09-14 11:25:00,84.86,84.86,84.83,84.84,16343.0,77.3042,77.3042,77.2769,77.286,16343.0
2023-09-14 11:30:00,84.84,84.85,84.82,84.83,13276.0,77.286,77.2951,77.2678,77.2769,13276.0
2023-09-14 11:35:00,84.83,84.84,84.78,84.81,90644.0,77.2769,77.286,77.2313,77.2587,90644.0
2023-09-14 11:40:00,84.81,84.82,84.78,84.8,39026.0,77.2587,77.2678,77.2313,77.2495,39026.0
2023-09-14 11:45:00,84.8,84.81,84.78,84.79,39524.0,77.2495,77.2587,77.2313,77.2404,39524.0
2023-09-14 11:50:00,84.8,84.81,84.79,84.8,17015.0,77.2495,77.2587,77.2404,77.2495,17015.0
2023-09-14 11:55:00,84.79,84.8,84.78,84.79,15746.0,77.2404,77.2495,77.2313,77.2404,15746.0
2023-09-14 12:00:00,84.79,84.79,84.78,84.79,16417.0,77.2404,77.2404,77.2313,77.2404,16417.0
2023-09-14 12:05:00,84.79,84.8,84.77,84.78,13823.0,77.2404,77.2495,77.2222,77.2313,13823.0
2023-09-14 12:10:00,84.78,84.79,84.76,84.77,9861.0,77.2313,77.2404,77.2131,77.2222,9861.0
2023-09-14 12:15:00,84.77,84.79,84.76,84.79,13536.0,77.2222,77.2404,77.2131,77.2404,13536.0
2023-09-14 12:20:00,84.79,84.79,84.75,84.76,9978.0,77.2404,77.2404,77.204,77.2131,9978.0
2023-09-14 12:25:00,84.76,84.76,84.72,84.73,15605.0,77.2131,77.2131,77.1767,77.1858,15605.0
2023-09-14 12:30:00,84.73,84.75,84.73,84.73,19677.0,77.1858,77.204,77.1858,77.1858,19677.0
2023-09-14 12:35:00,84.73,84.75,84.73,84.74,17782.0,77.1858,77.204,77.1858,77.1949,17782.0
2023-09-14 12:40:00,84.73,84.74,84.73,84.74,8602.0,77.1858,77.1949,77.1858,77.1949,8602.0
2023-09-14 12:45:00,84.74,84.74,84.73,84.74,14177.0,77.1949,77.1949,77.1858,77.1949,14177.0
2023-09-14 12:50:00,84.73,84.75,84.73,84.74,13196.0,77.1858,77.204,77.1858,77.1949,13196.0
2023-09-14 12:55:00,84.75,84.75,84.74,84.75,8826.0,77.204,77.204,77.1949,77.204,8826.0
2023-09-14 13:00:00,84.75,84.76,84.74,84.75,41387.0,77.204,77.2131,77.1949,77.204,41387.0
2023-09-14 13:05:00,84.75,84.76,84.74,84.76,12937.0,77.204,77.2131,77.1949,77.2131,12937.0
2023-09-14 13:10:00,84.75,84.77,84.75,84.77,15581.0,77.204,77.2222,77.204,77.2222,15581.0
2023-09-14 13:15:00,84.77,84.78,84.76,84.78,134931.0,77.2222,77.2313,77.2131,77.2313,134931.0
2023-09-14 13:20:00,84.78,84.78,84.76,84.77,12747.0,77.2313,77.2313,77.2131,77.2222,12747.0
2023-09-14 13:25:00,84.76,84.77,84.75,84.76,46372.0,77.2131,77.2222,77.204,77.2131,46372.0
2023-09-14 13:30:00,84.76,84.76,84.73,84.75,87411.0,77.2131,77.2131,77.1858,77.204,87411.0
2023-09-14 13:35:00,84.76,84.76,84.72,84.73,81326.0,77.2131,77.2131,77.1767,77.1858,81326.0
2023-09-14 13:40:00,84.73,84.74,84.72,84.73,11180.0,77.1858,77.1949,77.1767,77.1858,11180.0
2023-09-14 13:45:00,84.73,84.74,84.69,84.7,9784.0,77.1858,77.1949,77.1493,77.1584,9784.0
2023-09-14 13:50:00,84.7,84.73,84.7,84.72,3441.0,77.1584,77.1858,77.1584,77.1767,3441.0
2023-09-14 13:55:00,84.72,84.73,84.7,84.73,5707.0,77.1767,77.1858,77.1584,77.1858,5707.0
2023-09-14 14:00:00,84.72,84.72,84.7,84.7,7436.0,77.1767,77.1767,77.1584,77.1584,7436.0
2023-09-14 14:05:00,84.71,84.73,84.71,84.73,63165.0,77.1676,77.1858,77.1676,77.1858,63165.0
2023-09-14 14:10:00,84.73,84.73,84.71,84.72,7830.0,77.1858,77.1858,77.1676,77.1767,7830.0
2023-09-14 14:15:00,84.72,84.72,84.7,84.7,12296.0,77.1767,77.1767,77.1584,77.1584,12296.0
2023-09-14 14:20:00,84.71,84.75,84.7,84.74,28078.0,77.1676,77.204,77.1584,77.1949,28078.0
2023-09-14 14:25:00,84.73,84.77,84.73,84.76,16101.0,77.1858,77.2222,77.1858,77.2131,16101.0
2023-09-14 14:30:00,84.76,84.76,84.72,84.73,20279.0,77.2131,77.2131,77.1767,77.1858,20279.0
2023-09-14 14:35:00,84.73,84.73,84.72,84.73,11894.0,77.1858,77.1858,77.1767,77.1858,11894.0
2023-09-14 14:40:00,84.73,84.75,84.71,84.75,22096.0,77.1858,77.204,77.1676,77.204,22096.0
2023-09-14 14:45:00,84.74,84.76,84.74,84.76,62807.0,77.1949,77.2131,77.1949,77.2131,62807.0
2023-09-14 14:50:00,84.76,84.76,84.73,84.73,28942.0,77.2131,77.2131,77.1858,77.1858,28942.0
2023-09-14 14:55:00,84.73,84.74,84.71,84.72,21061.0,77.1858,77.1949,77.1676,77.1767,21061.0
2023-09-14 15:00:00,84.71,84.76,84.71,84.73,94270.0,77.1676,77.2131,77.1676,77.1858,94270.0
2023-09-14 15:05:00,84.73,84.75,84.72,84.73,21724.0,77.1858,77.204,77.1767,77.1858,21724.0
2023-09-14 15:10:00,84.73,84.73,84.71,84.72,31050.0,77.1858,77.1858,77.1676,77.1767,31050.0
2023-09-14 15:15:00,84.71,84.72,84.71,84.72,16934.0,77.1676,77.1767,77.1676,77.1767,16934.0
2023-09-14 15:20:00,84.72,84.72,84.71,84.72,30630.0,77.1767,77.1767,77.1676,77.1767,30630.0
2023-09-14 15:25:00,84.71,84.72,84.69,84.7,46381.0,77.1676,77.1767,77.1493,77.1584,46381.0
2023-09-14 15:30:00,84.7,84.71,84.69,84.7,28877.0,77.1584,77.1676,77.1493,77.1584,28877.0
2023-09-14 15:35:00,84.7,84.71,84.68,84.7,26115.0,77.1584,77.1676,77.1402,77.1584,26115.0
2023-09-14 15:40:00,84.7,84.73,84.69,84.72,30958.0,77.1584,77.1858,77.1493,77.1767,30958.0
2023-09-14 15:45:00,84.72,84.72,84.7,84.7,36299.0,77.1767,77.1767,77.1584,77.1584,36299.0
2023-09-14 15:50:00,84.7,84.71,84.7,84.71,45478.0,77.1584,77.1676,77.1584,77.1676,45478.0
2023-09-14 15:55:00,84.7,84.73,84.7,84.73,150096.0,77.1584,77.1858,77.1584,77.1858,150096.0
2023-09-15 09:30:00,84.64,84.64,84.56,84.59,59781.0,77.1038,77.1038,77.0309,77.0582,59781.0
2023-09-15 09:35:00,84.59,84.59,84.53,84.54,189849.0,77.0582,77.0582,77.0036,77.0127,189849.0
2023-09-15 09:40:00,84.54,84.54,84.47,84.49,87049.0,77.0127,77.0127,76.9489,76.9671,87049.0
2023-09-15 09:45:00,84.48,84.49,84.44,84.47,98700.0,76.958,76.9671,76.9216,76.9489,98700.0
2023-09-15 09:50:00,84.46,84.49,84.45,84.47,96179.0,76.9398,76.9671,76.9307,76.9489,96179.0
2023-09-15 09:55:00,84.47,84.48,84.43,84.45,61643.0,76.9489,76.958,76.9125,76.9307,61643.0
2023-09-15 10:00:00,84.47,84.65,84.46,84.6,159781.0,76.9489,77.1129,76.9398,77.0674,159781.0
2023-09-15 10:05:00,84.62,84.64,84.55,84.56,63595.0,77.0856,77.1038,77.0218,77.0309,63595.0
2023-09-15 10:10:00,84.56,84.57,84.46,84.47,105081.0,77.0309,77.04,76.9398,76.9489,105081.0
2023-09-15 10:15:00,84.47,84.52,84.45,84.52,116874.0,76.9489,76.9945,76.9307,76.9945,116874.0
2023-09-15 10:20:00,84.52,84.55,84.51,84.54,156480.0,76.9945,77.0218,76.9854,77.0127,156480.0
2023-09-15 10:25:00,84.54,84.55,84.52,84.55,49264.0,77.0127,77.0218,76.9945,77.0218,49264.0
2023-09-15 10:30:00,84.55,84.58,84.54,84.56,105365.0,77.0218,77.0491,77.0127,77.0309,105365.0
2023-09-15 10:35:00,84.56,84.58,84.55,84.57,29254.0,77.0309,77.0491,77.0218,77.04,29254.0
2023-09-15 10:40:00,84.57,84.58,84.55,84.56,150171.0,77.04,77.0491,77.0218,77.0309,150171.0
2023-09-15 10:45:00,84.57,84.59,84.55,84.56,51756.0,77.04,77.0582,77.0218,77.0309,51756.0
2023-09-15 10:50:00,84.56,84.56,84.51,84.51,55255.0,77.0309,77.0309,76.9854,76.9854,55255.0
2023-09-15 10:55:00,84.52,84.53,84.51,84.52,48829.0,76.9945,77.0036,76.9854,76.9945,48829.0
2023-09-15 11:00:00,84.52,84.52,84.48,84.51,91026.0,76.9945,76.9945,76.958,76.9854,91026.0
2023-09-15 11:05:00,84.51,84.54,84.5,84.54,59036.0,76.9854,77.0127,76.9763,77.0127,59036.0
2023-09-15 11:10:00,84.54,84.54,84.53,84.54,61635.0,77.0127,77.0127,77.0036,77.0127,61635.0
2023-09-15 11:15:00,84.54,84.56,84.53,84.55,78906.0,77.0127,77.0309,77.0036,77.0218,78906.0
2023-09-15 11:20:00,84.55,84.56,84.53,84.53,49346.0,77.0218,77.0309,77.0036,77.0036,49346.0
2023-09-15 11:25:00,84.54,84.55,84.53,84.55,13410.0,77.0127,77.0218,77.0036,77.0218,13410.0
2023-09-15 11:30:00,84.55,84.56,84.53,84.53,57326.0,77.0218,77.0309,77.0036,77.0036,57326.0
2023-09-15 11:35:00,84.54,84.54,84.53,84.54,16876.0,77.0127,77.0127,77.0036,77.0127,16876.0
2023-09-15 11:40:00,84.54,84.54,84.49,84.52,38976.0,77.0127,77.0127,76.9671,76.9945,38976.0
2023-09-15 11:45:00,84.52,84.52,84.49,84.51,22756.0,76.9945,76.9945,76.9671,76.9854,22756.0
2023-09-15 11:50:00,84.51,84.51,84.47,84.47,27562.0,76.9854,76.9854,76.9489,76.9489,27562.0
2023-09-15 11:55:00,84.48,84.49,84.47,84.48,17112.0,76.958,76.9671,76.9489,76.958,17112.0
2023-09-15 12:00:00,84.48,84.52,84.48,84.52,27411.0,76.958,76.9945,76.958,76.9945,27411.0
2023-09-15 12:05:00,84.52,84.54,84.52,84.53,42419.0,76.9945,77.0127,76.9945,77.0036,42419.0
2023-09-15 12:10:00,84.53,84.54,84.52,84.54,41447.0,77.0036,77.0127,76.9945,77.0127,41447.0
2023-09-15 12:15:00,84.54,84.54,84.51,84.53,32608.0,77.0127,77.0127,76.9854,77.0036,32608.0
2023-09-15 12:20:00,84.53,84.53,84.49,84.49,893484.0,77.0036,77.0036,76.9671,76.9671,893484.0
2023-09-15 12:25:00,84.48,84.49,84.46,84.47,20402.0,76.958,76.9671,76.9398,76.9489,20402.0
2023-09-15 12:30:00,84.47,84.48,84.46,84.47,10982.0,76.9489,76.958,76.9398,76.9489,10982.0
2023-09-15 12:35:00,84.47,84.5,84.46,84.5,104410.0,76.9489,76.9763,76.9398,76.9763,104410.0
2023-09-15 12:40:00,84.5,84.52,84.49,84.5,190701.0,76.9763,76.9945,76.9671,76.9763,190701.0
2023-09-15 12:45:00,84.51,84.51,84.49,84.5,46219.0,76.9854,76.9854,76.9671,76.9763,46219.0
2023-09-15 12:50:00,84.49,84.5,84.48,84.49,39695.0,76.9671,76.9763,76.958,76.9671,39695.0
2023-09-15 12:55:00,84.49,84.51,84.48,84.51,34752.0,76.9671,76.9854,76.958,76.9854,34752.0
2023-09-15 13:00:00,84.51,84.51,84.47,84.48,28338.0,76.9854,76.9854,76.9489,76.958,28338.0
2023-09-15 13:05:00,84.48,84.48,84.47,84.48,13791.0,76.958,76.958,76.9489,76.958,13791.0
2023-09-15 13:10:00,84.48,84.49,84.47,84.48,15476.0,76.958,76.9671,76.9489,76.958,15476.0
2023-09-15 13:15:00,84.49,84.52,84.49,84.52,33485.0,76.9671,76.9945,76.9671,76.9945,33485.0
2023-09-15 13:20:00,84.52,84.52,84.49,84.5,77700.0,76.9945,76.9945,76.9671,76.9763,77700.0
2023-09-15 13:25:00,84.5,84.5,84.49,84.5,12997.0,76.9763,76.9763,76.9671,76.9763,12997.0
2023-09-15 13:30:00,84.5,84.51,84.49,84.51,29830.0,76.9763,76.9854,76.9671,76.9854,29830.0
2023-09-15 13:35:00,84.51,84.52,84.5,84.52,14681.0,76.9854,76.9945,76.9763,76.9945,14681.0
2023-09-15 13:40:00,84.52,84.54,84.51,84.54,26147.0,76.9945,77.0127,76.9854,77.0127,26147.0
2023-09-15 13:45:00,84.54,84.55,84.53,84.55,34828.0,77.0127,77.0218,77.0036,77.0218,34828.0
2023-09-15 13:50:00,84.55,84.56,84.54,84.56,20729.0,77.0218,77.0309,77.0127,77.0309,20729.0
2023-09-15 13:55:00,84.55,84.56,84.55,84.56,17274.0,77.0218,77.0309,77.0218,77.0309,17274.0
2023-09-15 14:00:00,84.56,84.56,84.55,84.56,32339.0,77.0309,77.0309,77.0218,77.0309,32339.0
2023-09-15 14:05:00,84.56,84.56,84.55,84.56,26597.0,77.0309,77.0309,77.0218,77.0309,26597.0
2023-09-15 14:10:00,84.56,84.56,84.52,84.53,21651.0,77.0309,77.0309,76.9945,77.0036,21651.0
2023-09-15 14:15:00,84.52,84.55,84.52,84.54,31481.0,76.9945,77.0218,76.9945,77.0127,31481.0
2023-09-15 14:20:00,84.54,84.54,84.52,84.53,32051.0,77.0127,77.0127,76.9945,77.0036,32051.0
2023-09-15 14:25:00,84.53,84.53,84.51,84.52,17097.0,77.0036,77.0036,76.9854,76.9945,17097.0
2023-09-15 14:30:00,84.52,84.52,84.5,84.51,24948.0,76.9945,76.9945,76.9763,76.9854,24948.0
2023-09-15 14:35:00,84.51,84.52,84.5,84.52,35705.0,76.9854,76.9945,76.9763,76.9945,35705.0
2023-09-15 14:40:00,84.52,84.54,84.52,84.54,34181.0,76.9945,77.0127,76.9945,77.0127,34181.0
2023-09-15 14:45:00,84.53,84.53,84.5,84.5,21720.0,77.0036,77.0036,76.9763,76.9763,21720.0
2023-09-15 14:50:00,84.5,84.51,84.49,84.5,22201.0,76.9763,76.9854,76.9671,76.9763,22201.0
2023-09-15 14:55:00,84.5,84.51,84.49,84.51,20188.0,76.9763,76.9854,76.9671,76.9854,20188.0
2023-09-15 15:00:00,84.51,84.51,84.49,84.5,34635.0,76.9854,76.9854,76.9671,76.9763,34635.0
2023-09-15 15:05:00,84.5,84.5,84.48,84.48,19752.0,76.9763,76.9763,76.958,76.958,19752.0
2023-09-15 15:10:00,84.48,84.49,84.48,84.48,17282.0,76.958,76.9671,76.958,76.958,17282.0
2023-09-15 15:15:00,84.48,84.5,84.48,84.5,36606.0,76.958,76.9763,76.958,76.9763,36606.0
2023-09-15 15:20:00,84.5,84.5,84.47,84.48,19891.0,76.9763,76.9763,76.9489,76.958,19891.0
2023-09-15 15:25:00,84.48,84.48,84.47,84.47,32673.0,76.958,76.958,76.9489,76.9489,32673.0
2023-09-15 15:30:00,84.48,84.48,84.45,84.45,30606.0,76.958,76.958,76.9307,76.9307,30606.0
2023-09-15 15:35:00,84.45,84.48,84.45,84.47,38693.0,76.9307,76.958,76.9307,76.9489,38693.0
2023-09-15 15:40:00,84.47,84.48,84.46,84.47,24017.0,76.9489,76.958,76.9398,76.9489,24017.0
2023-09-15 15:45:00,84.46,84.47,84.46,84.46,35323.0,76.9398,76.9489,76.9398,76.9398,35323.0
2023-09-15 15:50:00,84.46,84.47,84.45,84.47,71091.0,76.9398,76.9489,76.9307,76.9489,71091.0
2023-09-15 15:55:00,84.47,84.47,84.44,84.44,146176.0,76.9489,76.9489,76.9216,76.9216,146176.0
2023-09-18 09:30:00,84.45,84.45,84.35,84.41,32736.0,76.9307,76.9307,76.8396,76.8943,32736.0
2023-09-18 09:35:00,84.41,84.48,84.4,84.47,142214.0,76.8943,76.958,76.8852,76.9489,142214.0
2023-09-18 09:40:00,84.47,84.51,84.45,84.48,55049.0,76.9489,76.9854,76.9307,76.958,55049.0
2023-09-18 09:45:00,84.48,84.5,84.46,84.46,54307.0,76.958,76.9763,76.9398,76.9398,54307.0
2023-09-18 09:50:00,84.47,84.49,84.44,84.45,77300.0,76.9489,76.9671,76.9216,76.9307,77300.0
2023-09-18 09:55:00,84.45,84.46,84.41,84.42,59902.0,76.9307,76.9398,76.8943,76.9034,59902.0
2023-09-18 10:00:00,84.42,84.43,84.39,84.41,65304.0,76.9034,76.9125,76.876,76.8943,65304.0
2023-09-18 10:05:00,84.4,84.42,84.39,84.42,38511.0,76.8852,76.9034,76.876,76.9034,38511.0
2023-09-18 10:10:00,84.42,84.46,84.39,84.44,48636.0,76.9034,76.9398,76.876,76.9216,48636.0
2023-09-18 10:15:00,84.44,84.46,84.43,84.45,69085.0,76.9216,76.9398,76.9125,76.9307,69085.0
2023-09-18 10:20:00,84.45,84.48,84.45,84.46,29771.0,76.9307,76.958,76.9307,76.9398,29771.0
2023-09-18 10:25:00,84.47,84.48,84.44,84.45,11709.0,76.9489,76.958,76.9216,76.9307,11709.0
2023-09-18 10:30:00,84.45,84.47,84.44,84.46,6137.0,76.9307,76.9489,76.9216,76.9398,6137.0
2023-09-18 10:35:00,84.46,84.46,84.42,84.42,12776.0,76.9398,76.9398,76.9034,76.9034,12776.0
2023-09-18 10:40:00,84.43,84.44,84.42,84.43,79028.0,76.9125,76.9216,76.9034,76.9125,79028.0
2023-09-18 10:45:00,84.44,84.44,84.42,84.42,35565.0,76.9216,76.9216,76.9034,76.9034,35565.0
2023-09-18 10:50:00,84.42,84.44,84.41,84.43,27755.0,76.9034,76.9216,76.8943,76.9125,27755.0
2023-09-18 10:55:00,84.43,84.46,84.43,84.45,19286.0,76.9125,76.9398,76.9125,76.9307,19286.0
2023-09-18 11:00:00,84.45,84.46,84.43,84.46,92313.0,76.9307,76.9398,76.9125,76.9398,92313.0
2023-09-18 11:05:00,84.45,84.46,84.44,84.45,10055.0,76.9307,76.9398,76.9216,76.9307,10055.0
2023-09-18 11:10:00,84.44,84.45,84.41,84.42,11366.0,76.9216,76.9307,76.8943,76.9034,11366.0
2023-09-18 11:15:00,84.42,84.47,84.42,84.47,46489.0,76.9034,76.9489,76.9034,76.9489,46489.0
2023-09-18 11:20:00,84.47,84.47,84.45,84.45,11119.0,76.9489,76.9489,76.9307,76.9307,11119.0
2023-09-18 11:25:00,84.46,84.47,84.44,84.45,14986.0,76.9398,76.9489,76.9216,76.9307,14986.0
2023-09-18 11:30:00,84.44,84.49,84.43,84.48,53376.0,76.9216,76.9671,76.9125,76.958,53376.0
2023-09-18 11:35:00,84.48,84.49,84.46,84.47,24467.0,76.958,76.9671,76.9398,76.9489,24467.0
2023-09-18 11:40:00,84.46,84.47,84.45,84.45,128928.0,76.9398,76.9489,76.9307,76.9307,128928.0
2023-09-18 11:45:00,84.45,84.5,84.44,84.49,50657.0,76.9307,76.9763,76.9216,76.9671,50657.0
2023-09-18 11:50:00,84.48,84.49,84.48,84.48,5019.0,76.958,76.9671,76.958,76.958,5019.0
2023-09-18 11:55:00,84.49,84.5,84.48,84.48,15778.0,76.9671,76.9763,76.958,76.958,15778.0
2023-09-18 12:00:00,84.48,84.49,84.47,84.48,15770.0,76.958,76.9671,76.9489,76.958,15770.0
2023-09-18 12:05:00,84.48,84.48,84.45,84.47,12372.0,76.958,76.958,76.9307,76.9489,12372.0
2023-09-18 12:10:00,84.46,84.47,84.45,84.45,6433.0,76.9398,76.9489,76.9307,76.9307,6433.0
2023-09-18 12:15:00,84.46,84.5,84.46,84.5,10687.0,76.9398,76.9763,76.9398,76.9763,10687.0
2023-09-18 12:20:00,84.5,84.51,84.48,84.5,14350.0,76.9763,76.9854,76.958,76.9763,14350.0
2023-09-18 12:25:00,84.51,84.52,84.5,84.52,5734.0,76.9854,76.9945,76.9763,76.9945,5734.0
2023-09-18 12:30:00,84.52,84.54,84.51,84.52,11039.0,76.9945,77.0127,76.9854,76.9945,11039.0
2023-09-18 12:35:00,84.53,84.53,84.49,84.51,7317.0,77.0036,77.0036,76.9671,76.9854,7317.0
2023-09-18 12:40:00,84.51,84.51,84.49,84.5,3087.0,76.9854,76.9854,76.9671,76.9763,3087.0
2023-09-18 12:45:00,84.51,84.53,84.5,84.53,4971.0,76.9854,77.0036,76.9763,77.0036,4971.0
2023-09-18 12:50:00,84.53,84.55,84.53,84.55,6742.0,77.0036,77.0218,77.0036,77.0218,6742.0
2023-09-18 12:55:00,84.54,84.55,84.53,84.54,10073.0,77.0127,77.0218,77.0036,77.0127,10073.0
2023-09-18 13:00:00,84.53,84.55,84.53,84.54,9396.0,77.0036,77.0218,77.0036,77.0127,9396.0
2023-09-18 13:05:00,84.54,84.56,84.53,84.55,13680.0,77.0127,77.0309,77.0036,77.0218,13680.0
2023-09-18 13:10:00,84.55,84.55,84.53,84.54,16605.0,77.0218,77.0218,77.0036,77.0127,16605.0
2023-09-18 13:15:00,84.54,84.54,84.53,84.53,13981.0,77.0127,77.0127,77.0036,77.0036,13981.0
2023-09-18 13:20:00,84.53,84.54,84.51,84.52,7150.0,77.0036,77.0127,76.9854,76.9945,7150.0
2023-09-18 13:25:00,84.52,84.53,84.51,84.52,18885.0,76.9945,77.0036,76.9854,76.9945,18885.0
2023-09-18 13:30:00,84.51,84.53,84.51,84.53,10597.0,76.9854,77.0036,76.9854,77.0036,10597.0
2023-09-18 13:35:00,84.52,84.53,84.5,84.5,43087.0,76.9945,77.0036,76.9763,76.9763,43087.0
2023-09-18 13:40:00,84.51,84.53,84.5,84.53,13646.0,76.9854,77.0036,76.9763,77.0036,13646.0
2023-09-18 13:45:00,84.53,84.53,84.51,84.52,12151.0,77.0036,77.0036,76.9854,76.9945,12151.0
2023-09-18 13:50:00,84.53,84.54,84.51,84.52,7499.0,77.0036,77.0127,76.9854,76.9945,7499.0
2023-09-18 13:55:00,84.52,84.52,84.51,84.51,1925.0,76.9945,76.9945,76.9854,76.9854,1925.0
2023-09-18 14:00:00,84.51,84.51,84.49,84.51,10130.0,76.9854,76.9854,76.9671,76.9854,10130.0
2023-09-18 14:05:00,84.51,84.51,84.49,84.51,19611.0,76.9854,76.9854,76.9671,76.9854,19611.0
2023-09-18 14:10:00,84.52,84.52,84.49,84.5,6569.0,76.9945,76.9945,76.9671,76.9763,6569.0
2023-09-18 14:15:00,84.5,84.5,84.49,84.49,2600.0,76.9763,76.9763,76.9671,76.9671,2600.0
2023-09-18 14:20:00,84.48,84.49,84.48,84.48,3222.0,76.958,76.9671,76.958,76.958,3222.0
2023-09-18 14:25:00,84.48,84.49,84.48,84.48,3028.0,76.958,76.9671,76.958,76.958,3028.0
2023-09-18 14:30:00,84.48,84.5,84.48,84.5,3184.0,76.958,76.9763,76.958,76.9763,3184.0
2023-09-18 14:35:00,84.5,84.5,84.49,84.5,3151.0,76.9763,76.9763,76.9671,76.9763,3151.0
2023-09-18 14:40:00,84.5,84.51,84.49,84.5,11456.0,76.9763,76.9854,76.9671,76.9763,11456.0
2023-09-18 14:45:00,84.49,84.5,84.49,84.5,5991.0,76.9671,76.9763,76.9671,76.9763,5991.0
2023-09-18 14:50:00,84.49,84.51,84.48,84.48,7681.0,76.9671,76.9854,76.958,76.958,7681.0
2023-09-18 14:55:00,84.48,84.52,84.47,84.5,7903.0,76.958,76.9945,76.9489,76.9763,7903.0
2023-09-18 15:00:00,84.5,84.52,84.5,84.51,3913.0,76.9763,76.9945,76.9763,76.9854,3913.0
2023-09-18 15:05:00,84.5,84.5,84.49,84.5,2934.0,76.9763,76.9763,76.9671,76.9763,2934.0
2023-09-18 15:10:00,84.5,84.52,84.49,84.5,4628.0,76.9763,76.9945,76.9671,76.9763,4628.0
2023-09-18 15:15:00,84.5,84.51,84.5,84.5,6517.0,76.9763,76.9854,76.9763,76.9763,6517.0
2023-09-18 15:20:00,84.49,84.5,84.47,84.48,8975.0,76.9671,76.9763,76.9489,76.958,8975.0
2023-09-18 15:25:00,84.48,84.51,84.47,84.51,10897.0,76.958,76.9854,76.9489,76.9854,10897.0
2023-09-18 15:30:00,84.5,84.51,84.49,84.49,3498.0,76.9763,76.9854,76.9671,76.9671,3498.0
2023-09-18 15:35:00,84.49,84.5,84.48,84.5,14758.0,76.9671,76.9763,76.958,76.9763,14758.0
2023-09-18 15:40:00,84.5,84.53,84.49,84.51,6242.0,76.9763,77.0036,76.9671,76.9854,6242.0
2023-09-18 15:45:00,84.51,84.52,84.5,84.51,5981.0,76.9854,76.9945,76.9763,76.9854,5981.0
2023-09-18 15:50:00,84.51,84.52,84.5,84.51,69789.0,76.9854,76.9945,76.9763,76.9854,69789.0
2023-09-18 15:55:00,84.5,84.53,84.49,84.49,88450.0,76.9763,77.0036,76.9671,76.9671,88450.0
2023-09-19 09:30:00,84.41,84.42,84.31,84.33,152069.0,76.8943,76.9034,76.8032,76.8214,152069.0
2023-09-19 09:35:00,84.33,84.35,84.31,84.34,54307.0,76.8214,76.8396,76.8032,76.8305,54307.0
2023-09-19 09:40:00,84.35,84.43,84.35,84.43,66556.0,76.8396,76.9125,76.8396,76.9125,66556.0
2023-09-19 09:45:00,84.44,84.46,84.42,84.42,22368.0,76.9216,76.9398,76.9034,76.9034,22368.0
2023-09-19 09:50:00,84.42,84.44,84.35,84.37,21639.0,76.9034,76.9216,76.8396,76.8578,21639.0
2023-09-19 09:55:00,84.37,84.37,84.33,84.34,42207.0,76.8578,76.8578,76.8214,76.8305,42207.0
2023-09-19 10:00:00,84.34,84.37,84.32,84.32,21533.0,76.8305,76.8578,76.8123,76.8123,21533.0
2023-09-19 10:05:00,84.33,84.37,84.32,84.36,37916.0,76.8214,76.8578,76.8123,76.8487,37916.0
2023-09-19 10:10:00,84.36,84.36,84.33,84.33,17644.0,76.8487,76.8487,76.8214,76.8214,17644.0
2023-09-19 10:15:00,84.34,84.34,84.3,84.32,6990.0,76.8305,76.8305,76.7941,76.8123,6990.0
2023-09-19 10:20:00,84.32,84.35,84.32,84.32,99963.0,76.8123,76.8396,76.8123,76.8123,99963.0
2023-09-19 10:25:00,84.32,84.33,84.3,84.31,115398.0,76.8123,76.8214,76.7941,76.8032,115398.0
2023-09-19 10:30:00,84.32,84.35,84.31,84.34,13456.0,76.8123,76.8396,76.8032,76.8305,13456.0
2023-09-19 10:35:00,84.35,84.37,84.34,84.36,91087.0,76.8396,76.8578,76.8305,76.8487,91087.0
2023-09-19 10:40:00,84.36,84.39,84.34,84.38,27762.0,76.8487,76.876,76.8305,76.8669,27762.0
2023-09-19 10:45:00,84.38,84.4,84.34,84.34,59482.0,76.8669,76.8852,76.8305,76.8305,59482.0
2023-09-19 10:50:00,84.34,84.35,84.32,84.33,37900.0,76.8305,76.8396,76.8123,76.8214,37900.0
2023-09-19 10:55:00,84.33,84.34,84.32,84.33,26460.0,76.8214,76.8305,76.8123,76.8214,26460.0
2023-09-19 11:00:00,84.33,84.34,84.31,84.32,61617.0,76.8214,76.8305,76.8032,76.8123,61617.0
2023-09-19 11:05:00,84.32,84.34,84.32,84.34,26513.0,76.8123,76.8305,76.8123,76.8305,26513.0
2023-09-19 11:10:00,84.34,84.35,84.32,84.34,29653.0,76.8305,76.8396,76.8123,76.8305,29653.0
2023-09-19 11:15:00,84.34,84.35,84.32,84.32,40093.0,76.8305,76.8396,76.8123,76.8123,40093.0
2023-09-19 11:20:00,84.32,84.33,84.31,84.31,33590.0,76.8123,76.8214,76.8032,76.8032,33590.0
2023-09-19 11:25:00,84.32,84.35,84.31,84.33,31526.0,76.8123,76.8396,76.8032,76.8214,31526.0
2023-09-19 11:30:00,84.32,84.34,84.32,84.34,30089.0,76.8123,76.8305,76.8123,76.8305,30089.0
2023-09-19 11:35:00,84.33,84.35,84.31,84.34,36995.0,76.8214,76.8396,76.8032,76.8305,36995.0
2023-09-19 11:40:00,84.34,84.36,84.34,84.34,24199.0,76.8305,76.8487,76.8305,76.8305,24199.0
2023-09-19 11:45:00,84.34,84.36,84.34,84.36,20534.0,76.8305,76.8487,76.8305,76.8487,20534.0
2023-09-19 11:50:00,84.35,84.36,84.33,84.36,30950.0,76.8396,76.8487,76.8214,76.8487,30950.0
2023-09-19 11:55:00,84.36,84.38,84.35,84.36,10085.0,76.8487,76.8669,76.8396,76.8487,10085.0
2023-09-19 12:00:00,84.36,84.36,84.34,84.35,18620.0,76.8487,76.8487,76.8305,76.8396,18620.0
2023-09-19 12:05:00,84.36,84.36,84.35,84.35,14019.0,76.8487,76.8487,76.8396,76.8396,14019.0
2023-09-19 12:10:00,84.35,84.38,84.34,84.38,24629.0,76.8396,76.8669,76.8305,76.8669,24629.0
2023-09-19 12:15:00,84.38,84.39,84.38,84.38,9054.0,76.8669,76.876,76.8669,76.8669,9054.0
2023-09-19 12:20:00,84.38,84.38,84.37,84.37,8777.0,76.8669,76.8669,76.8578,76.8578,8777.0
2023-09-19 12:25:00,84.37,84.38,84.35,84.36,4388.0,76.8578,76.8669,76.8396,76.8487,4388.0
2023-09-19 12:30:00,84.36,84.37,84.34,84.36,16130.0,76.8487,76.8578,76.8305,76.8487,16130.0
2023-09-19 12:35:00,84.37,84.37,84.35,84.36,3010.0,76.8578,76.8578,76.8396,76.8487,3010.0
2023-09-19 12:40:00,84.36,84.37,84.35,84.37,8770.0,76.8487,76.8578,76.8396,76.8578,8770.0
2023-09-19 12:45:00,84.36,84.37,84.35,84.37,11703.0,76.8487,76.8578,76.8396,76.8578,11703.0
2023-09-19 12:50:00,84.37,84.38,84.36,84.38,3751.0,76.8578,76.8669,76.8487,76.8669,3751.0
2023-09-19 12:55:00,84.38,84.4,84.35,84.38,21456.0,76.8669,76.8852,76.8396,76.8669,21456.0
2023-09-19 13:00:00,84.37,84.43,84.36,84.42,109989.0,76.8578,76.9125,76.8487,76.9034,109989.0
2023-09-19 13:05:00,84.42,84.43,84.41,84.43,109501.0,76.9034,76.9125,76.8943,76.9125,109501.0
2023-09-19 13:10:00,84.43,84.43,84.39,84.4,31697.0,76.9125,76.9125,76.876,76.8852,31697.0
2023-09-19 13:15:00,84.4,84.44,84.39,84.42,8075.0,76.8852,76.9216,76.876,76.9034,8075.0
2023-09-19 13:20:00,84.42,84.44,84.41,84.44,3362.0,76.9034,76.9216,76.8943,76.9216,3362.0
2023-09-19 13:25:00,84.44,84.44,84.42,84.43,13424.0,76.9216,76.9216,76.9034,76.9125,13424.0
2023-09-19 13:30:00,84.43,84.45,84.42,84.44,11352.0,76.9125,76.9307,76.9034,76.9216,11352.0
2023-09-19 13:35:00,84.44,84.47,84.44,84.46,53956.0,76.9216,76.9489,76.9216,76.9398,53956.0
2023-09-19 13:40:00,84.46,84.47,84.46,84.47,15805.0,76.9398,76.9489,76.9398,76.9489,15805.0
2023-09-19 13:45:00,84.47,84.48,84.46,84.48,14046.0,76.9489,76.958,76.9398,76.958,14046.0
2023-09-19 13:50:00,84.48,84.49,84.46,84.48,16293.0,76.958,76.9671,76.9398,76.958,16293.0
2023-09-19 13:55:00,84.47,84.48,84.44,84.45,9325.0,76.9489,76.958,76.9216,76.9307,9325.0
2023-09-19 14:00:00,84.45,84.45,84.43,84.44,6194.0,76.9307,76.9307,76.9125,76.9216,6194.0
2023-09-19 14:05:00,84.44,84.45,84.44,84.45,4912.0,76.9216,76.9307,76.9216,76.9307,4912.0
2023-09-19 14:10:00,84.44,84.44,84.41,84.42,8561.0,76.9216,76.9216,76.8943,76.9034,8561.0
2023-09-19 14:15:00,84.41,84.41,84.38,84.4,6247.0,76.8943,76.8943,76.8669,76.8852,6247.0
2023-09-19 14:20:00,84.4,84.4,84.39,84.4,4003.0,76.8852,76.8852,76.876,76.8852,4003.0
2023-09-19 14:25:00,84.4,84.41,84.38,84.41,4244.0,76.8852,76.8943,76.8669,76.8943,4244.0
2023-09-19 14:30:00,84.41,84.42,84.4,84.42,10354.0,76.8943,76.9034,76.8852,76.9034,10354.0
2023-09-19 14:35:00,84.42,84.45,84.41,84.43,22374.0,76.9034,76.9307,76.8943,76.9125,22374.0
2023-09-19 14:40:00,84.43,84.44,84.39,84.39,23097.0,76.9125,76.9216,76.876,76.876,23097.0
2023-09-19 14:45:00,84.4,84.4,84.35,84.36,12463.0,76.8852,76.8852,76.8396,76.8487,12463.0
2023-09-19 14:50:00,84.35,84.39,84.34,84.39,43752.0,76.8396,76.876,76.8305,76.876,43752.0
2023-09-19 14:55:00,84.39,84.39,84.34,84.35,66041.0,76.876,76.876,76.8305,76.8396,66041.0
2023-09-19 15:00:00,84.34,84.36,84.33,84.36,25285.0,76.8305,76.8487,76.8214,76.8487,25285.0
2023-09-19 15:05:00,84.36,84.38,84.35,84.37,16764.0,76.8487,76.8669,76.8396,76.8578,16764.0
2023-09-19 15:10:00,84.37,84.37,84.36,84.37,10839.0,76.8578,76.8578,76.8487,76.8578,10839.0
2023-09-19 15:15:00,84.37,84.37,84.34,84.35,50315.0,76.8578,76.8578,76.8305,76.8396,50315.0
2023-09-19 15:20:00,84.35,84.37,84.34,84.37,65434.0,76.8396,76.8578,76.8305,76.8578,65434.0
2023-09-19 15:25:00,84.37,84.38,84.36,84.37,6634.0,76.8578,76.8669,76.8487,76.8578,6634.0
2023-09-19 15:30:00,84.37,84.38,84.35,84.38,7441.0,76.8578,76.8669,76.8396,76.8669,7441.0
2023-09-19 15:35:00,84.37,84.38,84.36,84.37,4995.0,76.8578,76.8669,76.8487,76.8578,4995.0
2023-09-19 15:40:00,84.37,84.4,84.36,84.38,12992.0,76.8578,76.8852,76.8487,76.8669,12992.0
2023-09-19 15:45:00,84.38,84.39,84.38,84.38,17857.0,76.8669,76.876,76.8669,76.8669,17857.0
2023-09-19 15:50:00,84.38,84.42,84.37,84.4,437405.0,76.8669,76.9034,76.8578,76.8852,437405.0
2023-09-19 15:55:00,84.39,84.43,84.38,84.42,285999.0,76.876,76.9125,76.8669,76.9034,285999.0
2023-09-20 09:30:00,84.65,84.76,84.65,84.73,48617.0,77.1129,77.2131,77.1129,77.1858,48617.0
2023-09-20 09:35:00,84.72,84.73,84.69,84.7,35871.0,77.1767,77.1858,77.1493,77.1584,35871.0
2023-09-20 09:40:00,84.7,84.78,84.69,84.77,75962.0,77.1584,77.2313,77.1493,77.2222,75962.0
2023-09-20 09:45:00,84.77,84.79,84.73,84.73,23326.0,77.2222,77.2404,77.1858,77.1858,23326.0
2023-09-20 09:50:00,84.73,84.77,84.73,84.76,30957.0,77.1858,77.2222,77.1858,77.2131,30957.0
2023-09-20 09:55:00,84.76,84.78,84.75,84.76,51023.0,77.2131,77.2313,77.204,77.2131,51023.0
2023-09-20 10:00:00,84.77,84.79,84.72,84.77,31473.0,77.2222,77.2404,77.1767,77.2222,31473.0
2023-09-20 10:05:00,84.77,84.82,84.77,84.8,68827.0,77.2222,77.2678,77.2222,77.2495,68827.0
2023-09-20 10:10:00,84.8,84.84,84.78,84.79,150349.0,77.2495,77.286,77.2313,77.2404,150349.0
2023-09-20 10:15:00,84.79,84.79,84.71,84.71,166194.0,77.2404,77.2404,77.1676,77.1676,166194.0
2023-09-20 10:20:00,84.71,84.74,84.68,84.72,378304.0,77.1676,77.1949,77.1402,77.1767,378304.0
2023-09-20 10:25:00,84.72,84.73,84.69,84.71,442108.0,77.1767,77.1858,77.1493,77.1676,442108.0
2023-09-20 10:30:00,84.7,84.74,84.7,84.73,48159.0,77.1584,77.1949,77.1584,77.1858,48159.0
2023-09-20 10:35:00,84.73,84.73,84.7,84.71,9329.0,77.1858,77.1858,77.1584,77.1676,9329.0
2023-09-20 10:40:00,84.71,84.72,84.69,84.72,17422.0,77.1676,77.1767,77.1493,77.1767,17422.0
2023-09-20 10:45:00,84.72,84.74,84.71,84.71,9350.0,77.1767,77.1949,77.1676,77.1676,9350.0
2023-09-20 10:50:00,84.71,84.72,84.7,84.71,10587.0,77.1676,77.1767,77.1584,77.1676,10587.0
2023-09-20 10:55:00,84.71,84.76,84.71,84.75,13863.0,77.1676,77.2131,77.1676,77.204,13863.0
2023-09-20 11:00:00,84.76,84.77,84.75,84.75,14478.0,77.2131,77.2222,77.204,77.204,14478.0
2023-09-20 11:05:00,84.75,84.79,84.75,84.79,48646.0,77.204,77.2404,77.204,77.2404,48646.0
2023-09-20 11:10:00,84.79,84.79,84.77,84.79,29332.0,77.2404,77.2404,77.2222,77.2404,29332.0
2023-09-20 11:15:00,84.78,84.78,84.76,84.76,11130.0,77.2313,77.2313,77.2131,77.2131,11130.0
2023-09-20 11:20:00,84.77,84.77,84.75,84.75,124167.0,77.2222,77.2222,77.204,77.204,124167.0
2023-09-20 11:25:00,84.76,84.76,84.74,84.75,4701.0,77.2131,77.2131,77.1949,77.204,4701.0
2023-09-20 11:30:00,84.75,84.76,84.74,84.74,10993.0,77.204,77.2131,77.1949,77.1949,10993.0
2023-09-20 11:35:00,84.74,84.75,84.74,84.74,9235.0,77.1949,77.204,77.1949,77.1949,9235.0
2023-09-20 11:40:00,84.73,84.74,84.72,84.73,13953.0,77.1858,77.1949,77.1767,77.1858,13953.0
2023-09-20 11:45:00,84.73,84.77,84.73,84.75,5542.0,77.1858,77.2222,77.1858,77.204,5542.0
2023-09-20 11:50:00,84.75,84.75,84.73,84.73,8684.0,77.204,77.204,77.1858,77.1858,8684.0
2023-09-20 11:55:00,84.73,84.78,84.73,84.78,82628.0,77.1858,77.2313,77.1858,77.2313,82628.0
2023-09-20 12:00:00,84.78,84.79,84.76,84.77,50438.0,77.2313,77.2404,77.2131,77.2222,50438.0
2023-09-20 12:05:00,84.77,84.78,84.76,84.77,50810.0,77.2222,77.2313,77.2131,77.2222,50810.0
2023-09-20 12:10:00,84.77,84.78,84.75,84.77,67193.0,77.2222,77.2313,77.204,77.2222,67193.0
2023-09-20 12:15:00,84.76,84.77,84.75,84.75,122055.0,77.2131,77.2222,77.204,77.204,122055.0
2023-09-20 12:20:00,84.75,84.77,84.74,84.77,36130.0,77.204,77.2222,77.1949,77.2222,36130.0
2023-09-20 12:25:00,84.76,84.78,84.75,84.77,42908.0,77.2131,77.2313,77.204,77.2222,42908.0
2023-09-20 12:30:00,84.77,84.78,84.76,84.76,40784.0,77.2222,77.2313,77.2131,77.2131,40784.0
2023-09-20 12:35:00,84.76,84.81,84.75,84.8,31620.0,77.2131,77.2587,77.204,77.2495,31620.0
2023-09-20 12:40:00,84.8,84.83,84.8,84.82,13288.0,77.2495,77.2769,77.2495,77.2678,13288.0
2023-09-20 12:45:00,84.83,84.83,84.82,84.82,11556.0,77.2769,77.2769,77.2678,77.2678,11556.0
2023-09-20 12:50:00,84.82,84.83,84.82,84.83,5964.0,77.2678,77.2769,77.2678,77.2769,5964.0
2023-09-20 12:55:00,84.82,84.85,84.82,84.84,79329.0,77.2678,77.2951,77.2678,77.286,79329.0
2023-09-20 13:00:00,84.84,84.85,84.83,84.84,16706.0,77.286,77.2951,77.2769,77.286,16706.0
2023-09-20 13:05:00,84.84,84.85,84.83,84.84,17487.0,77.286,77.2951,77.2769,77.286,17487.0
2023-09-20 13:10:00,84.85,84.86,84.84,84.84,10270.0,77.2951,77.3042,77.286,77.286,10270.0
2023-09-20 13:15:00,84.84,84.86,84.84,84.86,4126.0,77.286,77.3042,77.286,77.3042,4126.0
2023-09-20 13:20:00,84.86,84.86,84.82,84.82,14318.0,77.3042,77.3042,77.2678,77.2678,14318.0
2023-09-20 13:25:00,84.82,84.83,84.82,84.83,4462.0,77.2678,77.2769,77.2678,77.2769,4462.0
2023-09-20 13:30:00,84.82,84.83,84.81,84.82,13784.0,77.2678,77.2769,77.2587,77.2678,13784.0
2023-09-20 13:35:00,84.82,84.82,84.8,84.8,5813.0,77.2678,77.2678,77.2495,77.2495,5813.0
2023-09-20 13:40:00,84.8,84.82,84.79,84.81,6111.0,77.2495,77.2678,77.2404,77.2587,6111.0
2023-09-20 13:45:00,84.82,84.83,84.81,84.83,8688.0,77.2678,77.2769,77.2587,77.2769,8688.0
2023-09-20 13:50:00,84.83,84.86,84.83,84.86,23727.0,77.2769,77.3042,77.2769,77.3042,23727.0
2023-09-20 13:55:00,84.86,84.87,84.85,84.85,33118.0,77.3042,77.3133,77.2951,77.2951,33118.0
2023-09-20 14:00:00,84.85,84.85,84.55,84.57,26505.0,77.2951,77.2951,77.0218,77.04,26505.0
2023-09-20 14:05:00,84.56,84.69,84.54,84.62,49876.0,77.0309,77.1493,77.0127,77.0856,49876.0
2023-09-20 14:10:00,84.63,84.66,84.59,84.63,28660.0,77.0947,77.122,77.0582,77.0947,28660.0
2023-09-20 14:15:00,84.62,84.67,84.6,84.65,42532.0,77.0856,77.1311,77.0674,77.1129,42532.0
2023-09-20 14:20:00,84.65,84.69,84.62,84.69,22628.0,77.1129,77.1493,77.0856,77.1493,22628.0
2023-09-20 14:25:00,84.7,84.76,84.7,84.73,39877.0,77.1584,77.2131,77.1584,77.1858,39877.0
2023-09-20 14:30:00,84.72,84.86,84.7,84.79,68540.0,77.1767,77.3042,77.1584,77.2404,68540.0
2023-09-20 14:35:00,84.8,84.86,84.78,84.84,136775.0,77.2495,77.3042,77.2313,77.286,136775.0
2023-09-20 14:40:00,84.83,84.83,84.77,84.78,46376.0,77.2769,77.2769,77.2222,77.2313,46376.0
2023-09-20 14:45:00,84.77,84.77,84.66,84.66,108114.0,77.2222,77.2222,77.122,77.122,108114.0
2023-09-20 14:50:00,84.66,84.66,84.59,84.61,94123.0,77.122,77.122,77.0582,77.0765,94123.0
2023-09-20 14:55:00,84.62,84.67,84.6,84.65,142874.0,77.0856,77.1311,77.0674,77.1129,142874.0
2023-09-20 15:00:00,84.65,84.69,84.63,84.67,198828.0,77.1129,77.1493,77.0947,77.1311,198828.0
2023-09-20 15:05:00,84.67,84.68,84.6,84.61,127226.0,77.1311,77.1402,77.0674,77.0765,127226.0
2023-09-20 15:10:00,84.61,84.61,84.54,84.57,139798.0,77.0765,77.0765,77.0127,77.04,139798.0
2023-09-20 15:15:00,84.56,84.58,84.49,84.5,140099.0,77.0309,77.0491,76.9671,76.9763,140099.0
2023-09-20 15:20:00,84.5,84.55,84.5,84.54,120117.0,76.9763,77.0218,76.9763,77.0127,120117.0
2023-09-20 15:25:00,84.54,84.56,84.53,84.55,127185.0,77.0127,77.0309,77.0036,77.0218,127185.0
2023-09-20 15:30:00,84.55,84.56,84.47,84.47,103273.0,77.0218,77.0309,76.9489,76.9489,103273.0
2023-09-20 15:35:00,84.47,84.49,84.46,84.46,121295.0,76.9489,76.9671,76.9398,76.9398,121295.0
2023-09-20 15:40:00,84.46,84.48,84.43,84.45,114843.0,76.9398,76.958,76.9125,76.9307,114843.0
2023-09-20 15:45:00,84.45,84.45,84.38,84.38,191467.0,76.9307,76.9307,76.8669,76.8669,191467.0
2023-09-20 15:50:00,84.38,84.4,84.36,84.38,67439.0,76.8669,76.8852,76.8487,76.8669,67439.0
2023-09-20 15:55:00,84.38,84.39,84.32,84.34,108250.0,76.8669,76.876,76.8123,76.8305,108250.0
2023-09-21 09:30:00,83.74,83.78,83.66,83.68,167296.0,76.2839,76.3204,76.211,76.2293,167296.0
2023-09-21 09:35:00,83.69,83.72,83.61,83.62,268134.0,76.2384,76.2657,76.1655,76.1746,268134.0
2023-09-21 09:40:00,83.61,83.61,83.57,83.57,152957.0,76.1655,76.1655,76.1291,76.1291,152957.0
2023-09-21 09:45:00,83.57,83.58,83.53,83.54,243508.0,76.1291,76.1382,76.0926,76.1017,243508.0
2023-09-21 09:50:00,83.54,83.54,83.5,83.52,150434.0,76.1017,76.1017,76.0653,76.0835,150434.0
2023-09-21 09:55:00,83.52,83.58,83.51,83.58,138815.0,76.0835,76.1382,76.0744,76.1382,138815.0
2023-09-21 10:00:00,83.58,83.62,83.57,83.6,176766.0,76.1382,76.1746,76.1291,76.1564,176766.0
2023-09-21 10:05:00,83.6,83.65,83.6,83.64,244896.0,76.1564,76.2019,76.1564,76.1928,244896.0
2023-09-21 10:10:00,83.64,83.65,83.63,83.64,283282.0,76.1928,76.2019,76.1837,76.1928,283282.0
2023-09-21 10:15:00,83.64,83.67,83.63,83.65,324357.0,76.1928,76.2202,76.1837,76.2019,324357.0
2023-09-21 10:20:00,83.64,83.66,83.59,83.59,123888.0,76.1928,76.211,76.1473,76.1473,123888.0
2023-09-21 10:25:00,83.59,83.61,83.59,83.6,31486.0,76.1473,76.1655,76.1473,76.1564,31486.0
2023-09-21 10:30:00,83.59,83.64,83.57,83.64,47256.0,76.1473,76.1928,76.1291,76.1928,47256.0
2023-09-21 10:35:00,83.63,83.64,83.6,83.61,46280.0,76.1837,76.1928,76.1564,76.1655,46280.0
2023-09-21 10:40:00,83.61,83.62,83.59,83.59,60848.0,76.1655,76.1746,76.1473,76.1473,60848.0
2023-09-21 10:45:00,83.58,83.59,83.54,83.54,59027.0,76.1382,76.1473,76.1017,76.1017,59027.0
2023-09-21 10:50:00,83.55,83.55,83.52,83.54,45838.0,76.1108,76.1108,76.0835,76.1017,45838.0
2023-09-21 10:55:00,83.54,83.54,83.5,83.5,201903.0,76.1017,76.1017,76.0653,76.0653,201903.0
2023-09-21 11:00:00,83.51,83.51,83.5,83.51,87138.0,76.0744,76.0744,76.0653,76.0744,87138.0
2023-09-21 11:05:00,83.51,83.55,83.5,83.53,188949.0,76.0744,76.1108,76.0653,76.0926,188949.0
2023-09-21 11:10:00,83.53,83.56,83.52,83.55,223667.0,76.0926,76.12,76.0835,76.1108,223667.0
2023-09-21 11:15:00,83.55,83.55,83.49,83.5,128043.0,76.1108,76.1108,76.0562,76.0653,128043.0
2023-09-21 11:20:00,83.5,83.51,83.47,83.48,167739.0,76.0653,76.0744,76.038,76.0471,167739.0
2023-09-21 11:25:00,83.48,83.48,83.45,83.45,85761.0,76.0471,76.0471,76.0197,76.0197,85761.0
2023-09-21 11:30:00,83.45,83.49,83.45,83.48,84268.0,76.0197,76.0562,76.0197,76.0471,84268.0
2023-09-21 11:35:00,83.48,83.48,83.46,83.47,59401.0,76.0471,76.0471,76.0289,76.038,59401.0
2023-09-21 11:40:00,83.47,83.49,83.46,83.49,46569.0,76.038,76.0562,76.0289,76.0562,46569.0
2023-09-21 11:45:00,83.5,83.5,83.47,83.49,62896.0,76.0653,76.0653,76.038,76.0562,62896.0
2023-09-21 11:50:00,83.5,83.51,83.47,83.48,68789.0,76.0653,76.0744,76.038,76.0471,68789.0
2023-09-21 11:55:00,83.48,83.5,83.47,83.5,53940.0,76.0471,76.0653,76.038,76.0653,53940.0
2023-09-21 12:00:00,83.5,83.5,83.46,83.47,28338.0,76.0653,76.0653,76.0289,76.038,28338.0
2023-09-21 12:05:00,83.47,83.48,83.45,83.45,222682.0,76.038,76.0471,76.0197,76.0197,222682.0
2023-09-21 12:10:00,83.45,83.46,83.41,83.42,154113.0,76.0197,76.0289,75.9833,75.9924,154113.0
2023-09-21 12:15:00,83.42,83.42,83.38,83.39,172841.0,75.9924,75.9924,75.956,75.9651,172841.0
2023-09-21 12:20:00,83.39,83.4,83.38,83.4,36585.0,75.9651,75.9742,75.956,75.9742,36585.0
2023-09-21 12:25:00,83.39,83.4,83.38,83.4,188282.0,75.9651,75.9742,75.956,75.9742,188282.0
2023-09-21 12:30:00,83.4,83.42,83.39,83.42,47562.0,75.9742,75.9924,75.9651,75.9924,47562.0
2023-09-21 12:35:00,83.42,83.42,83.39,83.39,43843.0,75.9924,75.9924,75.9651,75.9651,43843.0
2023-09-21 12:40:00,83.4,83.4,83.36,83.36,167043.0,75.9742,75.9742,75.9378,75.9378,167043.0
2023-09-21 12:45:00,83.36,83.36,83.34,83.36,346137.0,75.9378,75.9378,75.9195,75.9378,346137.0
2023-09-21 12:50:00,83.36,83.39,83.35,83.37,180268.0,75.9378,75.9651,75.9286,75.9469,180268.0
2023-09-21 12:55:00,83.37,83.4,83.37,83.38,348362.0,75.9469,75.9742,75.9469,75.956,348362.0
2023-09-21 13:00:00,83.38,83.41,83.36,83.41,121924.0,75.956,75.9833,75.9378,75.9833,121924.0
2023-09-21 13:05:00,83.41,83.43,83.4,83.42,86963.0,75.9833,76.0015,75.9742,75.9924,86963.0
2023-09-21 13:10:00,83.42,83.44,83.41,83.42,161906.0,75.9924,76.0106,75.9833,75.9924,161906.0
2023-09-21 13:15:00,83.42,83.45,83.41,83.44,180250.0,75.9924,76.0197,75.9833,76.0106,180250.0
2023-09-21 13:20:00,83.44,83.46,83.43,83.45,39883.0,76.0106,76.0289,76.0015,76.0197,39883.0
2023-09-21 13:25:00,83.45,83.47,83.44,83.45,77710.0,76.0197,76.038,76.0106,76.0197,77710.0
2023-09-21 13:30:00,83.45,83.48,83.45,83.45,75331.0,76.0197,76.0471,76.0197,76.0197,75331.0
2023-09-21 13:35:00,83.45,83.46,83.44,83.45,90738.0,76.0197,76.0289,76.0106,76.0197,90738.0
2023-09-21 13:40:00,83.45,83.47,83.44,83.45,121765.0,76.0197,76.038,76.0106,76.0197,121765.0
2023-09-21 13:45:00,83.45,83.46,83.44,83.45,108302.0,76.0197,76.0289,76.0106,76.0197,108302.0
2023-09-21 13:50:00,83.45,83.45,83.42,83.44,80741.0,76.0197,76.0197,75.9924,76.0106,80741.0
2023-09-21 13:55:00,83.44,83.44,83.41,83.42,28714.0,76.0106,76.0106,75.9833,75.9924,28714.0
2023-09-21 14:00:00,83.42,83.45,83.41,83.42,39515.0,75.9924,76.0197,75.9833,75.9924,39515.0
2023-09-21 14:05:00,83.43,83.44,83.41,83.42,24477.0,76.0015,76.0106,75.9833,75.9924,24477.0
2023-09-21 14:10:00,83.42,83.46,83.41,83.45,30566.0,75.9924,76.0289,75.9833,76.0197,30566.0
2023-09-21 14:15:00,83.45,83.46,83.44,83.45,23546.0,76.0197,76.0289,76.0106,76.0197,23546.0
2023-09-21 14:20:00,83.44,83.46,83.42,83.46,44877.0,76.0106,76.0289,75.9924,76.0289,44877.0
2023-09-21 14:25:00,83.45,83.47,83.44,83.47,25316.0,76.0197,76.038,76.0106,76.038,25316.0
2023-09-21 14:30:00,83.46,83.48,83.46,83.48,32119.0,76.0289,76.0471,76.0289,76.0471,32119.0
2023-09-21 14:35:00,83.48,83.53,83.47,83.52,52807.0,76.0471,76.0926,76.038,76.0835,52807.0
2023-09-21 14:40:00,83.52,83.55,83.52,83.54,42757.0,76.0835,76.1108,76.0835,76.1017,42757.0
2023-09-21 14:45:00,83.54,83.54,83.51,83.51,22681.0,76.1017,76.1017,76.0744,76.0744,22681.0
2023-09-21 14:50:00,83.51,83.53,83.5,83.52,26791.0,76.0744,76.0926,76.0653,76.0835,26791.0
2023-09-21 14:55:00,83.52,83.55,83.51,83.54,56383.0,76.0835,76.1108,76.0744,76.1017,56383.0
2023-09-21 15:00:00,83.53,83.56,83.52,83.56,54034.0,76.0926,76.12,76.0835,76.12,54034.0
2023-09-21 15:05:00,83.56,83.56,83.52,83.54,109156.0,76.12,76.12,76.0835,76.1017,109156.0
2023-09-21 15:10:00,83.54,83.54,83.51,83.52,73687.0,76.1017,76.1017,76.0744,76.0835,73687.0
2023-09-21 15:15:00,83.51,83.53,83.5,83.52,24547.0,76.0744,76.0926,76.0653,76.0835,24547.0
2023-09-21 15:20:00,83.52,83.53,83.51,83.53,34931.0,76.0835,76.0926,76.0744,76.0926,34931.0
2023-09-21 15:25:00,83.53,83.54,83.5,83.53,86261.0,76.0926,76.1017,76.0653,76.0926,86261.0
2023-09-21 15:30:00,83.53,83.55,83.51,83.54,99403.0,76.0926,76.1108,76.0744,76.1017,99403.0
2023-09-21 15:35:00,83.54,83.55,83.52,83.53,100235.0,76.1017,76.1108,76.0835,76.0926,100235.0
2023-09-21 15:40:00,83.53,83.53,83.5,83.52,124366.0,76.0926,76.0926,76.0653,76.0835,124366.0
2023-09-21 15:45:00,83.52,83.52,83.48,83.48,98437.0,76.0835,76.0835,76.0471,76.0471,98437.0
2023-09-21 15:50:00,83.48,83.49,83.47,83.47,91228.0,76.0471,76.0562,76.038,76.038,91228.0
2023-09-21 15:55:00,83.48,83.5,83.47,83.5,198122.0,76.0471,76.0653,76.038,76.0653,198122.0
2023-09-22 09:30:00,83.75,83.85,83.7,83.76,81119.0,76.293,76.3841,76.2475,76.3021,81119.0
2023-09-22 09:35:00,83.76,83.78,83.74,83.77,67906.0,76.3021,76.3204,76.2839,76.3113,67906.0
2023-09-22 09:40:00,83.76,83.77,83.72,83.74,58724.0,76.3021,76.3113,76.2657,76.2839,58724.0
2023-09-22 09:45:00,83.75,83.8,83.73,83.79,151198.0,76.293,76.3386,76.2748,76.3295,151198.0
2023-09-22 09:50:00,83.79,83.79,83.76,83.77,124385.0,76.3295,76.3295,76.3021,76.3113,124385.0
2023-09-22 09:55:00,83.77,83.81,83.76,83.8,251076.0,76.3113,76.3477,76.3021,76.3386,251076.0
2023-09-22 10:00:00,83.8,83.89,83.79,83.89,91878.0,76.3386,76.4206,76.3295,76.4206,91878.0
2023-09-22 10:05:00,83.89,83.89,83.85,83.86,32811.0,76.4206,76.4206,76.3841,76.3932,32811.0
2023-09-22 10:10:00,83.85,83.86,83.84,83.85,68537.0,76.3841,76.3932,76.375,76.3841,68537.0
2023-09-22 10:15:00,83.85,83.88,83.81,83.88,47838.0,76.3841,76.4115,76.3477,76.4115,47838.0
2023-09-22 10:20:00,83.88,83.93,83.87,83.92,41072.0,76.4115,76.457,76.4023,76.4479,41072.0
2023-09-22 10:25:00,83.91,83.91,83.86,83.9,144275.0,76.4388,76.4388,76.3932,76.4297,144275.0
2023-09-22 10:30:00,83.9,83.94,83.89,83.94,23446.0,76.4297,76.4661,76.4206,76.4661,23446.0
2023-09-22 10:35:00,83.93,83.99,83.93,83.98,26573.0,76.457,76.5117,76.457,76.5026,26573.0
2023-09-22 10:40:00,83.98,83.98,83.91,83.91,44899.0,76.5026,76.5026,76.4388,76.4388,44899.0
2023-09-22 10:45:00,83.91,83.93,83.9,83.91,20783.0,76.4388,76.457,76.4297,76.4388,20783.0
2023-09-22 10:50:00,83.91,83.95,83.9,83.95,47582.0,76.4388,76.4752,76.4297,76.4752,47582.0
2023-09-22 10:55:00,83.96,83.97,83.95,83.96,24368.0,76.4843,76.4934,76.4752,76.4843,24368.0
2023-09-22 11:00:00,83.96,83.96,83.91,83.92,268303.0,76.4843,76.4843,76.4388,76.4479,268303.0
2023-09-22 11:05:00,83.92,83.93,83.9,83.91,124132.0,76.4479,76.457,76.4297,76.4388,124132.0
2023-09-22 11:10:00,83.91,83.92,83.88,83.92,56673.0,76.4388,76.4479,76.4115,76.4479,56673.0
2023-09-22 11:15:00,83.92,83.93,83.9,83.92,103766.0,76.4479,76.457,76.4297,76.4479,103766.0
2023-09-22 11:20:00,83.92,83.94,83.91,83.94,24633.0,76.4479,76.4661,76.4388,76.4661,24633.0
2023-09-22 11:25:00,83.94,84.0,83.94,84.0,32614.0,76.4661,76.5208,76.4661,76.5208,32614.0
2023-09-22 11:30:00,84.0,84.01,83.98,84.0,18526.0,76.5208,76.5299,76.5026,76.5208,18526.0
2023-09-22 11:35:00,84.01,84.02,84.0,84.01,32335.0,76.5299,76.539,76.5208,76.5299,32335.0
2023-09-22 11:40:00,84.01,84.01,83.97,83.98,23626.0,76.5299,76.5299,76.4934,76.5026,23626.0
2023-09-22 11:45:00,83.98,84.0,83.95,83.95,41754.0,76.5026,76.5208,76.4752,76.4752,41754.0
2023-09-22 11:50:00,83.95,83.98,83.95,83.97,33745.0,76.4752,76.5026,76.4752,76.4934,33745.0
2023-09-22 11:55:00,83.96,83.96,83.94,83.95,28029.0,76.4843,76.4843,76.4661,76.4752,28029.0
2023-09-22 12:00:00,83.95,83.95,83.92,83.92,24593.0,76.4752,76.4752,76.4479,76.4479,24593.0
2023-09-22 12:05:00,83.92,83.93,83.89,83.91,41542.0,76.4479,76.457,76.4206,76.4388,41542.0
2023-09-22 12:10:00,83.91,83.93,83.9,83.93,21791.0,76.4388,76.457,76.4297,76.457,21791.0
2023-09-22 12:15:00,83.92,83.94,83.92,83.92,16762.0,76.4479,76.4661,76.4479,76.4479,16762.0
2023-09-22 12:20:00,83.92,83.93,83.9,83.92,32974.0,76.4479,76.457,76.4297,76.4479,32974.0
2023-09-22 12:25:00,83.92,83.93,83.92,83.92,16798.0,76.4479,76.457,76.4479,76.4479,16798.0
2023-09-22 12:30:00,83.93,83.96,83.93,83.96,28506.0,76.457,76.4843,76.457,76.4843,28506.0
2023-09-22 12:35:00,83.97,83.98,83.96,83.97,31481.0,76.4934,76.5026,76.4843,76.4934,31481.0
2023-09-22 12:40:00,83.97,83.98,83.96,83.97,25489.0,76.4934,76.5026,76.4843,76.4934,25489.0
2023-09-22 12:45:00,83.97,83.97,83.95,83.97,22430.0,76.4934,76.4934,76.4752,76.4934,22430.0
2023-09-22 12:50:00,83.96,83.97,83.94,83.94,22362.0,76.4843,76.4934,76.4661,76.4661,22362.0
2023-09-22 12:55:00,83.94,83.96,83.94,83.94,26415.0,76.4661,76.4843,76.4661,76.4661,26415.0
2023-09-22 13:00:00,83.94,83.98,83.92,83.98,34592.0,76.4661,76.5026,76.4479,76.5026,34592.0
2023-09-22 13:05:00,83.98,84.0,83.97,83.99,26080.0,76.5026,76.5208,76.4934,76.5117,26080.0
2023-09-22 13:10:00,83.99,83.99,83.97,83.98,27241.0,76.5117,76.5117,76.4934,76.5026,27241.0
2023-09-22 13:15:00,83.98,83.99,83.97,83.97,31955.0,76.5026,76.5117,76.4934,76.4934,31955.0
2023-09-22 13:20:00,83.97,83.97,83.94,83.95,23589.0,76.4934,76.4934,76.4661,76.4752,23589.0
2023-09-22 13:25:00,83.95,83.97,83.94,83.96,71864.0,76.4752,76.4934,76.4661,76.4843,71864.0
2023-09-22 13:30:00,83.96,83.97,83.93,83.94,48653.0,76.4843,76.4934,76.457,76.4661,48653.0
2023-09-22 13:35:00,83.94,83.95,83.9,83.91,79019.0,76.4661,76.4752,76.4297,76.4388,79019.0
2023-09-22 13:40:00,83.91,83.91,83.9,83.91,18025.0,76.4388,76.4388,76.4297,76.4388,18025.0
2023-09-22 13:45:00,83.89,83.95,83.87,83.95,89491.0,76.4206,76.4752,76.4023,76.4752,89491.0
2023-09-22 13:50:00,83.94,83.95,83.93,83.93,8815.0,76.4661,76.4752,76.457,76.457,8815.0
2023-09-22 13:55:00,83.93,83.94,83.91,83.92,42737.0,76.457,76.4661,76.4388,76.4479,42737.0
2023-09-22 14:00:00,83.92,83.95,83.92,83.94,30678.0,76.4479,76.4752,76.4479,76.4661,30678.0
2023-09-22 14:05:00,83.95,83.95,83.92,83.92,23772.0,76.4752,76.4752,76.4479,76.4479,23772.0
2023-09-22 14:10:00,83.92,83.93,83.84,83.86,336465.0,76.4479,76.457,76.375,76.3932,336465.0
2023-09-22 14:15:00,83.86,83.87,83.84,83.84,198607.0,76.3932,76.4023,76.375,76.375,198607.0
2023-09-22 14:20:00,83.84,83.87,83.84,83.87,46488.0,76.375,76.4023,76.375,76.4023,46488.0
2023-09-22 14:25:00,83.87,83.87,83.85,83.86,156678.0,76.4023,76.4023,76.3841,76.3932,156678.0
2023-09-22 14:30:00,83.86,83.87,83.85,83.87,17383.0,76.3932,76.4023,76.3841,76.4023,17383.0
2023-09-22 14:35:00,83.87,83.87,83.82,83.83,18790.0,76.4023,76.4023,76.3568,76.3659,18790.0
2023-09-22 14:40:00,83.83,83.84,83.82,83.82,9044.0,76.3659,76.375,76.3568,76.3568,9044.0
2023-09-22 14:45:00,83.82,83.83,83.8,83.81,145745.0,76.3568,76.3659,76.3386,76.3477,145745.0
2023-09-22 14:50:00,83.81,83.82,83.8,83.81,21620.0,76.3477,76.3568,76.3386,76.3477,21620.0
2023-09-22 14:55:00,83.81,83.85,83.81,83.82,31455.0,76.3477,76.3841,76.3477,76.3568,31455.0
2023-09-22 15:00:00,83.81,83.85,83.81,83.83,33034.0,76.3477,76.3841,76.3477,76.3659,33034.0
2023-09-22 15:05:00,83.83,83.88,83.82,83.88,22326.0,76.3659,76.4115,76.3568,76.4115,22326.0
2023-09-22 15:10:00,83.88,83.88,83.84,83.86,142411.0,76.4115,76.4115,76.375,76.3932,142411.0
2023-09-22 15:15:00,83.86,83.87,83.82,83.84,20981.0,76.3932,76.4023,76.3568,76.375,20981.0
2023-09-22 15:20:00,83.85,83.86,83.84,83.85,46175.0,76.3841,76.3932,76.375,76.3841,46175.0
2023-09-22 15:25:00,83.84,83.86,83.84,83.84,46894.0,76.375,76.3932,76.375,76.375,46894.0
2023-09-22 15:30:00,83.84,83.86,83.84,83.84,50684.0,76.375,76.3932,76.375,76.375,50684.0
2023-09-22 15:35:00,83.84,83.86,83.84,83.84,15128.0,76.375,76.3932,76.375,76.375,15128.0
2023-09-22 15:40:00,83.84,83.85,83.8,83.81,31008.0,76.375,76.3841,76.3386,76.3477,31008.0
2023-09-22 15:45:00,83.81,83.82,83.8,83.8,21454.0,76.3477,76.3568,76.3386,76.3386,21454.0
2023-09-22 15:50:00,83.8,83.8,83.78,83.78,35738.0,76.3386,76.3386,76.3204,76.3204,35738.0
2023-09-22 15:55:00,83.79,83.84,83.78,83.81,73262.0,76.3295,76.375,76.3204,76.3477,73262.0
2023-09-25 09:30:00,83.47,83.47,83.27,83.29,204524.0,76.038,76.038,75.8558,75.874,204524.0
2023-09-25 09:35:00,83.29,83.38,83.28,83.38,387039.0,75.874,75.956,75.8649,75.956,387039.0
2023-09-25 09:40:00,83.39,83.43,83.34,83.35,57171.0,75.9651,76.0015,75.9195,75.9286,57171.0
2023-09-25 09:45:00,83.35,83.41,83.34,83.4,29696.0,75.9286,75.9833,75.9195,75.9742,29696.0
2023-09-25 09:50:00,83.41,83.45,83.4,83.45,42810.0,75.9833,76.0197,75.9742,76.0197,42810.0
2023-09-25 09:55:00,83.45,83.47,83.44,83.44,27071.0,76.0197,76.038,76.0106,76.0106,27071.0
2023-09-25 10:00:00,83.44,83.47,83.42,83.45,134911.0,76.0106,76.038,75.9924,76.0197,134911.0
2023-09-25 10:05:00,83.45,83.46,83.39,83.43,17680.0,76.0197,76.0289,75.9651,76.0015,17680.0
2023-09-25 10:10:00,83.43,83.45,83.43,83.43,33149.0,76.0015,76.0197,76.0015,76.0015,33149.0
2023-09-25 10:15:00,83.43,83.46,83.42,83.43,83670.0,76.0015,76.0289,75.9924,76.0015,83670.0
2023-09-25 10:20:00,83.42,83.43,83.38,83.39,59424.0,75.9924,76.0015,75.956,75.9651,59424.0
2023-09-25 10:25:00,83.38,83.39,83.35,83.37,26814.0,75.956,75.9651,75.9286,75.9469,26814.0
2023-09-25 10:30:00,83.36,83.4,83.36,83.38,77340.0,75.9378,75.9742,75.9378,75.956,77340.0
2023-09-25 10:35:00,83.38,83.4,83.34,83.34,103393.0,75.956,75.9742,75.9195,75.9195,103393.0
2023-09-25 10:40:00,83.34,83.35,83.32,83.35,152452.0,75.9195,75.9286,75.9013,75.9286,152452.0
2023-09-25 10:45:00,83.35,83.36,83.32,83.35,89129.0,75.9286,75.9378,75.9013,75.9286,89129.0
2023-09-25 10:50:00,83.34,83.35,83.32,83.33,81829.0,75.9195,75.9286,75.9013,75.9104,81829.0
2023-09-25 10:55:00,83.32,83.34,83.29,83.29,46115.0,75.9013,75.9195,75.874,75.874,46115.0
2023-09-25 11:00:00,83.29,83.31,83.29,83.31,29345.0,75.874,75.8922,75.874,75.8922,29345.0
2023-09-25 11:05:00,83.3,83.34,83.3,83.34,87863.0,75.8831,75.9195,75.8831,75.9195,87863.0
2023-09-25 11:10:00,83.34,83.36,83.34,83.35,30091.0,75.9195,75.9378,75.9195,75.9286,30091.0
2023-09-25 11:15:00,83.35,83.4,83.35,83.4,79604.0,75.9286,75.9742,75.9286,75.9742,79604.0
2023-09-25 11:20:00,83.4,83.4,83.37,83.39,372891.0,75.9742,75.9742,75.9469,75.9651,372891.0
2023-09-25 11:25:00,83.39,83.39,83.31,83.31,188023.0,75.9651,75.9651,75.8922,75.8922,188023.0
2023-09-25 11:30:00,83.31,83.36,83.31,83.36,137745.0,75.8922,75.9378,75.8922,75.9378,137745.0
2023-09-25 11:35:00,83.36,83.36,83.33,83.34,8351.0,75.9378,75.9378,75.9104,75.9195,8351.0
2023-09-25 11:40:00,83.34,83.39,83.33,83.37,39728.0,75.9195,75.9651,75.9104,75.9469,39728.0
2023-09-25 11:45:00,83.38,83.38,83.31,83.32,42193.0,75.956,75.956,75.8922,75.9013,42193.0
2023-09-25 11:50:00,83.32,83.33,83.3,83.31,55259.0,75.9013,75.9104,75.8831,75.8922,55259.0
2023-09-25 11:55:00,83.31,83.32,83.3,83.32,32611.0,75.8922,75.9013,75.8831,75.9013,32611.0
2023-09-25 12:00:00,83.31,83.35,83.31,83.33,36655.0,75.8922,75.9286,75.8922,75.9104,36655.0
2023-09-25 12:05:00,83.33,83.35,83.32,83.34,9559.0,75.9104,75.9286,75.9013,75.9195,9559.0
2023-09-25 12:10:00,83.34,83.35,83.32,83.32,60212.0,75.9195,75.9286,75.9013,75.9013,60212.0
2023-09-25 12:15:00,83.32,83.35,83.32,83.34,9171.0,75.9013,75.9286,75.9013,75.9195,9171.0
2023-09-25 12:20:00,83.34,83.35,83.32,83.34,21491.0,75.9195,75.9286,75.9013,75.9195,21491.0
2023-09-25 12:25:00,83.34,83.36,83.33,83.35,68532.0,75.9195,75.9378,75.9104,75.9286,68532.0
2023-09-25 12:30:00,83.35,83.35,83.33,83.35,21569.0,75.9286,75.9286,75.9104,75.9286,21569.0
2023-09-25 12:35:00,83.34,83.37,83.34,83.36,27913.0,75.9195,75.9469,75.9195,75.9378,27913.0
2023-09-25 12:40:00,83.36,83.37,83.35,83.36,22555.0,75.9378,75.9469,75.9286,75.9378,22555.0
2023-09-25 12:45:00,83.36,83.38,83.35,83.37,25233.0,75.9378,75.956,75.9286,75.9469,25233.0
2023-09-25 12:50:00,83.37,83.38,83.35,83.37,31441.0,75.9469,75.956,75.9286,75.9469,31441.0
2023-09-25 12:55:00,83.37,83.38,83.36,83.38,14365.0,75.9469,75.956,75.9378,75.956,14365.0
2023-09-25 13:00:00,83.38,83.38,83.36,83.38,16895.0,75.956,75.956,75.9378,75.956,16895.0
2023-09-25 13:05:00,83.38,83.4,83.37,83.4,25401.0,75.956,75.9742,75.9469,75.9742,25401.0
2023-09-25 13:10:00,83.4,83.42,83.4,83.41,8983.0,75.9742,75.9924,75.9742,75.9833,8983.0
2023-09-25 13:15:00,83.41,83.41,83.39,83.39,7595.0,75.9833,75.9833,75.9651,75.9651,7595.0
2023-09-25 13:20:00,83.39,83.39,83.37,83.38,4976.0,75.9651,75.9651,75.9469,75.956,4976.0
2023-09-25 13:25:00,83.37,83.38,83.36,83.38,19384.0,75.9469,75.956,75.9378,75.956,19384.0
2023-09-25 13:30:00,83.38,83.39,83.37,83.39,5803.0,75.956,75.9651,75.9469,75.9651,5803.0
2023-09-25 13:35:00,83.38,83.39,83.36,83.38,36080.0,75.956,75.9651,75.9378,75.956,36080.0
2023-09-25 13:40:00,83.38,83.38,83.35,83.36,63485.0,75.956,75.956,75.9286,75.9378,63485.0
2023-09-25 13:45:00,83.36,83.37,83.33,83.34,27363.0,75.9378,75.9469,75.9104,75.9195,27363.0
2023-09-25 13:50:00,83.35,83.36,83.34,83.34,9969.0,75.9286,75.9378,75.9195,75.9195,9969.0
2023-09-25 13:55:00,83.34,83.36,83.34,83.36,9406.0,75.9195,75.9378,75.9195,75.9378,9406.0
2023-09-25 14:00:00,83.36,83.37,83.35,83.37,6938.0,75.9378,75.9469,75.9286,75.9469,6938.0
2023-09-25 14:05:00,83.37,83.37,83.33,83.36,27180.0,75.9469,75.9469,75.9104,75.9378,27180.0
2023-09-25 14:10:00,83.36,83.36,83.35,83.36,3833.0,75.9378,75.9378,75.9286,75.9378,3833.0
2023-09-25 14:15:00,83.36,83.37,83.33,83.34,18206.0,75.9378,75.9469,75.9104,75.9195,18206.0
2023-09-25 14:20:00,83.35,83.36,83.35,83.35,5277.0,75.9286,75.9378,75.9286,75.9286,5277.0
2023-09-25 14:25:00,83.34,83.37,83.33,83.35,17433.0,75.9195,75.9469,75.9104,75.9286,17433.0
2023-09-25 14:30:00,83.35,83.36,83.34,83.35,4420.0,75.9286,75.9378,75.9195,75.9286,4420.0
2023-09-25 14:35:00,83.34,83.35,83.31,83.31,69287.0,75.9195,75.9286,75.8922,75.8922,69287.0
2023-09-25 14:40:00,83.32,83.34,83.3,83.31,47765.0,75.9013,75.9195,75.8831,75.8922,47765.0
2023-09-25 14:45:00,83.31,83.35,83.31,83.35,37645.0,75.8922,75.9286,75.8922,75.9286,37645.0
2023-09-25 14:50:00,83.35,83.36,83.34,83.34,27450.0,75.9286,75.9378,75.9195,75.9195,27450.0
2023-09-25 14:55:00,83.34,83.35,83.31,83.34,47061.0,75.9195,75.9286,75.8922,75.9195,47061.0
2023-09-25 15:00:00,83.34,83.35,83.33,83.34,128735.0,75.9195,75.9286,75.9104,75.9195,128735.0
2023-09-25 15:05:00,83.34,83.35,83.32,83.32,52997.0,75.9195,75.9286,75.9013,75.9013,52997.0
2023-09-25 15:10:00,83.33,83.33,83.3,83.31,98778.0,75.9104,75.9104,75.8831,75.8922,98778.0
2023-09-25 15:15:00,83.31,83.34,83.3,83.34,58376.0,75.8922,75.9195,75.8831,75.9195,58376.0
2023-09-25 15:20:00,83.34,83.36,83.34,83.34,175692.0,75.9195,75.9378,75.9195,75.9195,175692.0
2023-09-25 15:25:00,83.34,83.35,83.31,83.33,91448.0,75.9195,75.9286,75.8922,75.9104,91448.0
2023-09-25 15:30:00,83.33,83.35,83.32,83.32,47786.0,75.9104,75.9286,75.9013,75.9013,47786.0
2023-09-25 15:35:00,83.32,83.32,83.3,83.31,53678.0,75.9013,75.9013,75.8831,75.8922,53678.0
2023-09-25 15:40:00,83.32,83.32,83.31,83.31,39507.0,75.9013,75.9013,75.8922,75.8922,39507.0
2023-09-25 15:45:00,83.31,83.33,83.31,83.33,59532.0,75.8922,75.9104,75.8922,75.9104,59532.0
2023-09-25 15:50:00,83.32,83.33,83.32,83.32,60816.0,75.9013,75.9104,75.9013,75.9013,60816.0
2023-09-25 15:55:00,83.32,83.36,83.32,83.35,204165.0,75.9013,75.9378,75.9013,75.9286,204165.0
2023-09-26 09:30:00,83.27,83.32,83.23,83.28,168093.0,75.8558,75.9013,75.8193,75.8649,168093.0
2023-09-26 09:35:00,83.28,83.28,83.25,83.27,292592.0,75.8649,75.8649,75.8376,75.8558,292592.0
2023-09-26 09:40:00,83.28,83.28,83.21,83.24,211588.0,75.8649,75.8649,75.8011,75.8284,211588.0
2023-09-26 09:45:00,83.24,83.27,83.21,83.25,78736.0,75.8284,75.8558,75.8011,75.8376,78736.0
2023-09-26 09:50:00,83.25,83.25,83.22,83.23,67533.0,75.8376,75.8376,75.8102,75.8193,67533.0
2023-09-26 09:55:00,83.23,83.25,83.21,83.23,57701.0,75.8193,75.8376,75.8011,75.8193,57701.0
2023-09-26 10:00:00,83.23,83.27,83.23,83.24,121925.0,75.8193,75.8558,75.8193,75.8284,121925.0
2023-09-26 10:05:00,83.23,83.25,83.21,83.24,63383.0,75.8193,75.8376,75.8011,75.8284,63383.0
2023-09-26 10:10:00,83.24,83.26,83.22,83.23,137487.0,75.8284,75.8467,75.8102,75.8193,137487.0
2023-09-26 10:15:00,83.23,83.24,83.19,83.19,41433.0,75.8193,75.8284,75.7829,75.7829,41433.0
2023-09-26 10:20:00,83.2,83.21,83.18,83.2,45993.0,75.792,75.8011,75.7738,75.792,45993.0
2023-09-26 10:25:00,83.19,83.25,83.19,83.25,69789.0,75.7829,75.8376,75.7829,75.8376,69789.0
2023-09-26 10:30:00,83.24,83.24,83.2,83.21,34540.0,75.8284,75.8284,75.792,75.8011,34540.0
2023-09-26 10:35:00,83.22,83.22,83.2,83.21,24056.0,75.8102,75.8102,75.792,75.8011,24056.0
2023-09-26 10:40:00,83.21,83.23,83.2,83.22,32112.0,75.8011,75.8193,75.792,75.8102,32112.0
2023-09-26 10:45:00,83.22,83.23,83.16,83.16,25262.0,75.8102,75.8193,75.7556,75.7556,25262.0
2023-09-26 10:50:00,83.16,83.18,83.15,83.17,29741.0,75.7556,75.7738,75.7465,75.7647,29741.0
2023-09-26 10:55:00,83.17,83.18,83.16,83.17,29451.0,75.7647,75.7738,75.7556,75.7647,29451.0
2023-09-26 11:00:00,83.17,83.17,83.12,83.13,68882.0,75.7647,75.7647,75.7191,75.7282,68882.0
2023-09-26 11:05:00,83.13,83.13,83.07,83.1,22028.0,75.7282,75.7282,75.6736,75.7009,22028.0
2023-09-26 11:10:00,83.1,83.11,83.07,83.09,67047.0,75.7009,75.71,75.6736,75.6918,67047.0
2023-09-26 11:15:00,83.09,83.09,83.06,83.07,19700.0,75.6918,75.6918,75.6645,75.6736,19700.0
2023-09-26 11:20:00,83.07,83.08,83.06,83.08,223415.0,75.6736,75.6827,75.6645,75.6827,223415.0
2023-09-26 11:25:00,83.08,83.11,83.07,83.09,162404.0,75.6827,75.71,75.6736,75.6918,162404.0
2023-09-26 11:30:00,83.09,83.16,83.08,83.15,129513.0,75.6918,75.7556,75.6827,75.7465,129513.0
2023-09-26 11:35:00,83.14,83.18,83.14,83.18,57305.0,75.7373,75.7738,75.7373,75.7738,57305.0
2023-09-26 11:40:00,83.18,83.19,83.15,83.16,33696.0,75.7738,75.7829,75.7465,75.7556,33696.0
2023-09-26 11:45:00,83.16,83.16,83.09,83.11,91690.0,75.7556,75.7556,75.6918,75.71,91690.0
2023-09-26 11:50:00,83.11,83.11,83.07,83.07,218856.0,75.71,75.71,75.6736,75.6736,218856.0
2023-09-26 11:55:00,83.07,83.08,83.04,83.05,113224.0,75.6736,75.6827,75.6463,75.6554,113224.0
2023-09-26 12:00:00,83.05,83.08,83.04,83.06,22611.0,75.6554,75.6827,75.6463,75.6645,22611.0
2023-09-26 12:05:00,83.06,83.06,83.03,83.06,22858.0,75.6645,75.6645,75.6371,75.6645,22858.0
2023-09-26 12:10:00,83.06,83.09,83.05,83.08,36876.0,75.6645,75.6918,75.6554,75.6827,36876.0
2023-09-26 12:15:00,83.08,83.1,83.07,83.08,31070.0,75.6827,75.7009,75.6736,75.6827,31070.0
2023-09-26 12:20:00,83.08,83.1,83.08,83.09,42390.0,75.6827,75.7009,75.6827,75.6918,42390.0
2023-09-26 12:25:00,83.1,83.1,83.04,83.05,28980.0,75.7009,75.7009,75.6463,75.6554,28980.0
2023-09-26 12:30:00,83.05,83.05,83.03,83.03,18051.0,75.6554,75.6554,75.6371,75.6371,18051.0
2023-09-26 12:35:00,83.03,83.08,83.02,83.07,117221.0,75.6371,75.6827,75.628,75.6736,117221.0
2023-09-26 12:40:00,83.08,83.09,83.06,83.09,32152.0,75.6827,75.6918,75.6645,75.6918,32152.0
2023-09-26 12:45:00,83.09,83.09,83.03,83.04,30173.0,75.6918,75.6918,75.6371,75.6463,30173.0
2023-09-26 12:50:00,83.04,83.05,83.03,83.05,11304.0,75.6463,75.6554,75.6371,75.6554,11304.0
2023-09-26 12:55:00,83.05,83.05,83.03,83.04,10725.0,75.6554,75.6554,75.6371,75.6463,10725.0
2023-09-26 13:00:00,83.04,83.04,83.01,83.03,48001.0,75.6463,75.6463,75.6189,75.6371,48001.0
2023-09-26 13:05:00,83.03,83.05,83.01,83.05,29124.0,75.6371,75.6554,75.6189,75.6554,29124.0
2023-09-26 13:10:00,83.05,83.05,83.03,83.04,16876.0,75.6554,75.6554,75.6371,75.6463,16876.0
2023-09-26 13:15:00,83.04,83.05,83.02,83.02,150829.0,75.6463,75.6554,75.628,75.628,150829.0
2023-09-26 13:20:00,83.02,83.03,83.01,83.01,10712.0,75.628,75.6371,75.6189,75.6189,10712.0
2023-09-26 13:25:00,83.01,83.02,83.0,83.0,20394.0,75.6189,75.628,75.6098,75.6098,20394.0
2023-09-26 13:30:00,83.0,83.01,82.99,83.0,13355.0,75.6098,75.6189,75.6007,75.6098,13355.0
2023-09-26 13:35:00,82.99,83.0,82.96,82.98,68157.0,75.6007,75.6098,75.5734,75.5916,68157.0
2023-09-26 13:40:00,82.98,82.99,82.95,82.97,136868.0,75.5916,75.6007,75.5643,75.5825,136868.0
2023-09-26 13:45:00,82.97,82.98,82.96,82.98,12492.0,75.5825,75.5916,75.5734,75.5916,12492.0
2023-09-26 13:50:00,82.98,83.0,82.97,83.0,12481.0,75.5916,75.6098,75.5825,75.6098,12481.0
2023-09-26 13:55:00,83.0,83.01,82.98,83.01,308110.0,75.6098,75.6189,75.5916,75.6189,308110.0
2023-09-26 14:00:00,83.01,83.01,82.96,82.97,62649.0,75.6189,75.6189,75.5734,75.5825,62649.0
2023-09-26 14:05:00,82.97,82.97,82.94,82.94,14838.0,75.5825,75.5825,75.5552,75.5552,14838.0
2023-09-26 14:10:00,82.95,82.95,82.93,82.94,36281.0,75.5643,75.5643,75.546,75.5552,36281.0
2023-09-26 14:15:00,82.94,82.94,82.9,82.91,131173.0,75.5552,75.5552,75.5187,75.5278,131173.0
2023-09-26 14:20:00,82.91,82.91,82.86,82.91,130088.0,75.5278,75.5278,75.4823,75.5278,130088.0
2023-09-26 14:25:00,82.91,82.91,82.88,82.89,23236.0,75.5278,75.5278,75.5005,75.5096,23236.0
2023-09-26 14:30:00,82.89,82.9,82.86,82.87,30634.0,75.5096,75.5187,75.4823,75.4914,30634.0
2023-09-26 14:35:00,82.87,82.88,82.86,82.88,21961.0,75.4914,75.5005,75.4823,75.5005,21961.0
2023-09-26 14:40:00,82.88,82.88,82.86,82.88,163513.0,75.5005,75.5005,75.4823,75.5005,163513.0
2023-09-26 14:45:00,82.88,82.91,82.87,82.91,35783.0,75.5005,75.5278,75.4914,75.5278,35783.0
2023-09-26 14:50:00,82.91,82.91,82.83,82.84,70157.0,75.5278,75.5278,75.4549,75.4641,70157.0
2023-09-26 14:55:00,82.83,82.83,82.73,82.77,557975.0,75.4549,75.4549,75.3639,75.4003,557975.0
2023-09-26 15:00:00,82.77,82.79,82.75,82.77,324398.0,75.4003,75.4185,75.3821,75.4003,324398.0
2023-09-26 15:05:00,82.77,82.8,82.69,82.78,2292243.0,75.4003,75.4276,75.3274,75.4094,2292243.0
2023-09-26 15:10:00,82.78,82.78,82.72,82.78,1801176.0,75.4094,75.4094,75.3547,75.4094,1801176.0
2023-09-26 15:15:00,82.78,82.78,82.75,82.76,444621.0,75.4094,75.4094,75.3821,75.3912,444621.0
2023-09-26 15:20:00,82.76,82.76,82.71,82.73,286787.0,75.3912,75.3912,75.3456,75.3639,286787.0
2023-09-26 15:25:00,82.73,82.73,82.71,82.72,142045.0,75.3639,75.3639,75.3456,75.3547,142045.0
2023-09-26 15:30:00,82.71,82.74,82.71,82.73,222497.0,75.3456,75.373,75.3456,75.3639,222497.0
2023-09-26 15:35:00,82.74,82.74,82.73,82.74,27497.0,75.373,75.373,75.3639,75.373,27497.0
2023-09-26 15:40:00,82.74,82.75,82.72,82.73,329352.0,75.373,75.3821,75.3547,75.3639,329352.0
2023-09-26 15:45:00,82.73,82.78,82.72,82.75,206589.0,75.3639,75.4094,75.3547,75.3821,206589.0
2023-09-26 15:50:00,82.75,82.77,82.74,82.77,196822.0,75.3821,75.4003,75.373,75.4003,196822.0
2023-09-26 15:55:00,82.77,82.8,82.76,82.78,318718.0,75.4003,75.4276,75.3912,75.4094,318718.0
2023-09-27 09:30:00,83.09,83.18,82.99,83.03,350354.0,75.6918,75.7738,75.6007,75.6371,350354.0
2023-09-27 09:35:00,83.03,83.04,82.96,83.0,322715.0,75.6371,75.6463,75.5734,75.6098,322715.0
2023-09-27 09:40:00,83.0,83.0,82.95,82.99,318893.0,75.6098,75.6098,75.5643,75.6007,318893.0
2023-09-27 09:45:00,82.99,83.0,82.96,82.97,99372.0,75.6007,75.6098,75.5734,75.5825,99372.0
2023-09-27 09:50:00,82.97,82.99,82.96,82.97,51115.0,75.5825,75.6007,75.5734,75.5825,51115.0
2023-09-27 09:55:00,82.96,82.97,82.95,82.95,89177.0,75.5734,75.5825,75.5643,75.5643,89177.0
2023-09-27 10:00:00,82.96,82.98,82.93,82.94,53086.0,75.5734,75.5916,75.546,75.5552,53086.0
2023-09-27 10:05:00,82.94,82.94,82.92,82.93,53283.0,75.5552,75.5552,75.5369,75.546,53283.0
2023-09-27 10:10:00,82.93,82.93,82.88,82.88,492908.0,75.546,75.546,75.5005,75.5005,492908.0
2023-09-27 10:15:00,82.89,82.89,82.82,82.83,145316.0,75.5096,75.5096,75.4458,75.4549,145316.0
2023-09-27 10:20:00,82.84,82.88,82.84,82.88,56784.0,75.4641,75.5005,75.4641,75.5005,56784.0
2023-09-27 10:25:00,82.87,82.91,82.87,82.89,157613.0,75.4914,75.5278,75.4914,75.5096,157613.0
2023-09-27 10:30:00,82.89,82.9,82.85,82.88,201525.0,75.5096,75.5187,75.4732,75.5005,201525.0
2023-09-27 10:35:00,82.88,82.89,82.83,82.86,89514.0,75.5005,75.5096,75.4549,75.4823,89514.0
2023-09-27 10:40:00,82.86,82.87,82.84,82.85,142234.0,75.4823,75.4914,75.4641,75.4732,142234.0
2023-09-27 10:45:00,82.84,82.85,82.8,82.82,91830.0,75.4641,75.4732,75.4276,75.4458,91830.0
2023-09-27 10:50:00,82.81,82.81,82.73,82.76,176222.0,75.4367,75.4367,75.3639,75.3912,176222.0
2023-09-27 10:55:00,82.77,82.77,82.72,82.73,97380.0,75.4003,75.4003,75.3547,75.3639,97380.0
2023-09-27 11:00:00,82.72,82.77,82.71,82.75,66990.0,75.3547,75.4003,75.3456,75.3821,66990.0
2023-09-27 11:05:00,82.75,82.76,82.73,82.75,58737.0,75.3821,75.3912,75.3639,75.3821,58737.0
2023-09-27 11:10:00,82.75,82.77,82.74,82.75,78468.0,75.3821,75.4003,75.373,75.3821,78468.0
2023-09-27 11:15:00,82.75,82.75,82.71,82.72,130333.0,75.3821,75.3821,75.3456,75.3547,130333.0
2023-09-27 11:20:00,82.72,82.73,82.7,82.72,127100.0,75.3547,75.3639,75.3365,75.3547,127100.0
2023-09-27 11:25:00,82.72,82.74,82.71,82.73,57057.0,75.3547,75.373,75.3456,75.3639,57057.0
2023-09-27 11:30:00,82.74,82.75,82.73,82.73,150640.0,75.373,75.3821,75.3639,75.3639,150640.0
2023-09-27 11:35:00,82.73,82.74,82.73,82.73,132062.0,75.3639,75.373,75.3639,75.3639,132062.0
2023-09-27 11:40:00,82.73,82.73,82.69,82.69,78604.0,75.3639,75.3639,75.3274,75.3274,78604.0
2023-09-27 11:45:00,82.69,82.71,82.63,82.63,103459.0,75.3274,75.3456,75.2728,75.2728,103459.0
2023-09-27 11:50:00,82.64,82.64,82.55,82.59,63580.0,75.2819,75.2819,75.1999,75.2363,63580.0
2023-09-27 11:55:00,82.59,82.61,82.58,82.61,29908.0,75.2363,75.2545,75.2272,75.2545,29908.0
2023-09-27 12:00:00,82.61,82.61,82.56,82.56,31127.0,75.2545,75.2545,75.209,75.209,31127.0
2023-09-27 12:05:00,82.56,82.57,82.54,82.56,89673.0,75.209,75.2181,75.1908,75.209,89673.0
2023-09-27 12:10:00,82.56,82.57,82.53,82.54,43015.0,75.209,75.2181,75.1817,75.1908,43015.0
2023-09-27 12:15:00,82.54,82.56,82.53,82.56,28097.0,75.1908,75.209,75.1817,75.209,28097.0
2023-09-27 12:20:00,82.56,82.56,82.54,82.55,25780.0,75.209,75.209,75.1908,75.1999,25780.0
2023-09-27 12:25:00,82.55,82.56,82.54,82.56,394722.0,75.1999,75.209,75.1908,75.209,394722.0
2023-09-27 12:30:00,82.55,82.56,82.53,82.55,55850.0,75.1999,75.209,75.1817,75.1999,55850.0
2023-09-27 12:35:00,82.55,82.56,82.54,82.56,36658.0,75.1999,75.209,75.1908,75.209,36658.0
2023-09-27 12:40:00,82.55,82.59,82.55,82.59,35546.0,75.1999,75.2363,75.1999,75.2363,35546.0
2023-09-27 12:45:00,82.59,82.59,82.54,82.55,35555.0,75.2363,75.2363,75.1908,75.1999,35555.0
2023-09-27 12:50:00,82.55,82.55,82.53,82.54,78412.0,75.1999,75.1999,75.1817,75.1908,78412.0
2023-09-27 12:55:00,82.54,82.54,82.46,82.46,50237.0,75.1908,75.1908,75.1179,75.1179,50237.0
2023-09-27 13:00:00,82.47,82.54,82.46,82.54,43649.0,75.127,75.1908,75.1179,75.1908,43649.0
2023-09-27 13:05:00,82.54,82.54,82.5,82.53,87276.0,75.1908,75.1908,75.1543,75.1817,87276.0
2023-09-27 13:10:00,82.52,82.52,82.46,82.46,62959.0,75.1726,75.1726,75.1179,75.1179,62959.0
2023-09-27 13:15:00,82.46,82.47,82.41,82.42,31043.0,75.1179,75.127,75.0723,75.0815,31043.0
2023-09-27 13:20:00,82.42,82.43,82.37,82.38,56112.0,75.0815,75.0906,75.0359,75.045,56112.0
2023-09-27 13:25:00,82.38,82.38,82.31,82.36,35399.0,75.045,75.045,74.9812,75.0268,35399.0
2023-09-27 13:30:00,82.36,82.41,82.35,82.41,29954.0,75.0268,75.0723,75.0177,75.0723,29954.0
2023-09-27 13:35:00,82.41,82.41,82.38,82.39,85063.0,75.0723,75.0723,75.045,75.0541,85063.0
2023-09-27 13:40:00,82.39,82.39,82.34,82.36,123547.0,75.0541,75.0541,75.0086,75.0268,123547.0
2023-09-27 13:45:00,82.36,82.38,82.35,82.37,55644.0,75.0268,75.045,75.0177,75.0359,55644.0
2023-09-27 13:50:00,82.37,82.4,82.36,82.38,38003.0,75.0359,75.0632,75.0268,75.045,38003.0
2023-09-27 13:55:00,82.39,82.39,82.36,82.38,13072.0,75.0541,75.0541,75.0268,75.045,13072.0
2023-09-27 14:00:00,82.38,82.38,82.35,82.36,50368.0,75.045,75.045,75.0177,75.0268,50368.0
2023-09-27 14:05:00,82.36,82.38,82.32,82.32,85983.0,75.0268,75.045,74.9904,74.9904,85983.0
2023-09-27 14:10:00,82.32,82.34,82.31,82.34,26529.0,74.9904,75.0086,74.9812,75.0086,26529.0
2023-09-27 14:15:00,82.34,82.37,82.34,82.35,52295.0,75.0086,75.0359,75.0086,75.0177,52295.0
2023-09-27 14:20:00,82.34,82.35,82.31,82.33,21308.0,75.0086,75.0177,74.9812,74.9995,21308.0
2023-09-27 14:25:00,82.33,82.41,82.33,82.41,30158.0,74.9995,75.0723,74.9995,75.0723,30158.0
2023-09-27 14:30:00,82.41,82.47,82.4,82.45,181240.0,75.0723,75.127,75.0632,75.1088,181240.0
2023-09-27 14:35:00,82.45,82.47,82.45,82.47,37910.0,75.1088,75.127,75.1088,75.127,37910.0
2023-09-27 14:40:00,82.47,82.49,82.46,82.47,65472.0,75.127,75.1452,75.1179,75.127,65472.0
2023-09-27 14:45:00,82.48,82.5,82.46,82.48,73061.0,75.1361,75.1543,75.1179,75.1361,73061.0
2023-09-27 14:50:00,82.48,82.48,82.45,82.46,223393.0,75.1361,75.1361,75.1088,75.1179,223393.0
2023-09-27 14:55:00,82.46,82.47,82.45,82.45,32418.0,75.1179,75.127,75.1088,75.1088,32418.0
2023-09-27 15:00:00,82.45,82.47,82.44,82.47,43706.0,75.1088,75.127,75.0997,75.127,43706.0
2023-09-27 15:05:00,82.47,82.53,82.46,82.5,38555.0,75.127,75.1817,75.1179,75.1543,38555.0
2023-09-27 15:10:00,82.5,82.58,82.49,82.57,93141.0,75.1543,75.2272,75.1452,75.2181,93141.0
2023-09-27 15:15:00,82.56,82.56,82.51,82.51,45479.0,75.209,75.209,75.1634,75.1634,45479.0
2023-09-27 15:20:00,82.51,82.52,82.49,82.51,266654.0,75.1634,75.1726,75.1452,75.1634,266654.0
2023-09-27 15:25:00,82.5,82.5,82.47,82.47,43669.0,75.1543,75.1543,75.127,75.127,43669.0
2023-09-27 15:30:00,82.47,82.47,82.44,82.45,91055.0,75.127,75.127,75.0997,75.1088,91055.0
2023-09-27 15:35:00,82.45,82.46,82.43,82.44,79211.0,75.1088,75.1179,75.0906,75.0997,79211.0
2023-09-27 15:40:00,82.44,82.44,82.38,82.38,97585.0,75.0997,75.0997,75.045,75.045,97585.0
2023-09-27 15:45:00,82.38,82.39,82.35,82.36,160251.0,75.045,75.0541,75.0177,75.0268,160251.0
2023-09-27 15:50:00,82.36,82.41,82.35,82.41,156773.0,75.0268,75.0723,75.0177,75.0723,156773.0
2023-09-27 15:55:00,82.41,82.44,82.4,82.42,312798.0,75.0723,75.0997,75.0632,75.0815,312798.0
2023-09-28 09:30:00,82.03,82.03,81.97,82.01,247418.0,74.7262,74.7262,74.6715,74.708,247418.0
2023-09-28 09:35:00,82.02,82.04,81.9,81.95,249833.0,74.7171,74.7353,74.6078,74.6533,249833.0
2023-09-28 09:40:00,81.94,81.97,81.89,81.91,183404.0,74.6442,74.6715,74.5986,74.6169,183404.0
2023-09-28 09:45:00,81.91,81.93,81.84,81.85,110189.0,74.6169,74.6351,74.5531,74.5622,110189.0
2023-09-28 09:50:00,81.86,81.98,81.85,81.98,633812.0,74.5713,74.6806,74.5622,74.6806,633812.0
2023-09-28 09:55:00,81.98,82.0,81.95,81.98,119366.0,74.6806,74.6989,74.6533,74.6806,119366.0
2023-09-28 10:00:00,81.98,82.13,81.97,82.09,189092.0,74.6806,74.8173,74.6715,74.7808,189092.0
2023-09-28 10:05:00,82.09,82.1,82.01,82.09,71586.0,74.7808,74.7899,74.708,74.7808,71586.0
2023-09-28 10:10:00,82.09,82.1,82.06,82.09,377575.0,74.7808,74.7899,74.7535,74.7808,377575.0
2023-09-28 10:15:00,82.09,82.1,81.99,82.05,128706.0,74.7808,74.7899,74.6897,74.7444,128706.0
2023-09-28 10:20:00,82.05,82.06,81.99,82.03,27070.0,74.7444,74.7535,74.6897,74.7262,27070.0
2023-09-28 10:25:00,82.03,82.04,82.0,82.0,34377.0,74.7262,74.7353,74.6989,74.6989,34377.0
2023-09-28 10:30:00,82.0,82.0,81.89,81.94,55148.0,74.6989,74.6989,74.5986,74.6442,55148.0
2023-09-28 10:35:00,81.95,81.96,81.92,81.96,44304.0,74.6533,74.6624,74.626,74.6624,44304.0
2023-09-28 10:40:00,81.97,82.05,81.97,82.05,117526.0,74.6715,74.7444,74.6715,74.7444,117526.0
2023-09-28 10:45:00,82.04,82.1,82.04,82.1,46938.0,74.7353,74.7899,74.7353,74.7899,46938.0
2023-09-28 10:50:00,82.1,82.11,82.07,82.09,45644.0,74.7899,74.7991,74.7626,74.7808,45644.0
2023-09-28 10:55:00,82.09,82.12,82.07,82.09,43078.0,74.7808,74.8082,74.7626,74.7808,43078.0
2023-09-28 11:00:00,82.08,82.09,82.06,82.07,46901.0,74.7717,74.7808,74.7535,74.7626,46901.0
2023-09-28 11:05:00,82.06,82.11,82.05,82.09,165656.0,74.7535,74.7991,74.7444,74.7808,165656.0
2023-09-28 11:10:00,82.09,82.12,82.08,82.11,211401.0,74.7808,74.8082,74.7717,74.7991,211401.0
2023-09-28 11:15:00,82.11,82.14,82.09,82.11,19139.0,74.7991,74.8264,74.7808,74.7991,19139.0
2023-09-28 11:20:00,82.1,82.18,82.1,82.18,13994.0,74.7899,74.8628,74.7899,74.8628,13994.0
2023-09-28 11:25:00,82.19,82.25,82.18,82.23,73273.0,74.8719,74.9266,74.8628,74.9084,73273.0
2023-09-28 11:30:00,82.23,82.34,82.23,82.32,118465.0,74.9084,75.0086,74.9084,74.9904,118465.0
2023-09-28 11:35:00,82.33,82.33,82.28,82.31,72844.0,74.9995,74.9995,74.9539,74.9812,72844.0
2023-09-28 11:40:00,82.3,82.42,82.3,82.42,107848.0,74.9721,75.0815,74.9721,75.0815,107848.0
2023-09-28 11:45:00,82.41,82.43,82.38,82.41,267573.0,75.0723,75.0906,75.045,75.0723,267573.0
2023-09-28 11:50:00,82.41,82.44,82.39,82.41,137270.0,75.0723,75.0997,75.0541,75.0723,137270.0
2023-09-28 11:55:00,82.41,82.43,82.38,82.41,79494.0,75.0723,75.0906,75.045,75.0723,79494.0
2023-09-28 12:00:00,82.41,82.44,82.4,82.42,202055.0,75.0723,75.0997,75.0632,75.0815,202055.0
2023-09-28 12:05:00,82.42,82.44,82.41,82.42,121579.0,75.0815,75.0997,75.0723,75.0815,121579.0
2023-09-28 12:10:00,82.42,82.43,82.4,82.41,24992.0,75.0815,75.0906,75.0632,75.0723,24992.0
2023-09-28 12:15:00,82.4,82.45,82.39,82.41,28832.0,75.0632,75.1088,75.0541,75.0723,28832.0
2023-09-28 12:20:00,82.41,82.42,82.39,82.42,64030.0,75.0723,75.0815,75.0541,75.0815,64030.0
2023-09-28 12:25:00,82.42,82.47,82.42,82.47,25162.0,75.0815,75.127,75.0815,75.127,25162.0
2023-09-28 12:30:00,82.47,82.49,82.46,82.48,35907.0,75.127,75.1452,75.1179,75.1361,35907.0
2023-09-28 12:35:00,82.48,82.51,82.48,82.5,68309.0,75.1361,75.1634,75.1361,75.1543,68309.0
2023-09-28 12:40:00,82.49,82.5,82.48,82.48,4503.0,75.1452,75.1543,75.1361,75.1361,4503.0
2023-09-28 12:45:00,82.47,82.47,82.4,82.4,128193.0,75.127,75.127,75.0632,75.0632,128193.0
2023-09-28 12:50:00,82.4,82.42,82.38,82.39,88853.0,75.0632,75.0815,75.045,75.0541,88853.0
2023-09-28 12:55:00,82.39,82.42,82.39,82.4,26265.0,75.0541,75.0815,75.0541,75.0632,26265.0
2023-09-28 13:00:00,82.41,82.41,82.35,82.35,505016.0,75.0723,75.0723,75.0177,75.0177,505016.0
2023-09-28 13:05:00,82.34,82.42,82.33,82.41,51729.0,75.0086,75.0815,74.9995,75.0723,51729.0
2023-09-28 13:10:00,82.41,82.42,82.38,82.41,90331.0,75.0723,75.0815,75.045,75.0723,90331.0
2023-09-28 13:15:00,82.4,82.45,82.4,82.45,56011.0,75.0632,75.1088,75.0632,75.1088,56011.0
2023-09-28 13:20:00,82.45,82.48,82.44,82.47,40575.0,75.1088,75.1361,75.0997,75.127,40575.0
2023-09-28 13:25:00,82.46,82.48,82.43,82.43,68435.0,75.1179,75.1361,75.0906,75.0906,68435.0
2023-09-28 13:30:00,82.43,82.44,82.37,82.38,71751.0,75.0906,75.0997,75.0359,75.045,71751.0
2023-09-28 13:35:00,82.38,82.42,82.37,82.41,31471.0,75.045,75.0815,75.0359,75.0723,31471.0
2023-09-28 13:40:00,82.41,82.41,82.37,82.38,44275.0,75.0723,75.0723,75.0359,75.045,44275.0
2023-09-28 13:45:00,82.38,82.4,82.37,82.39,98103.0,75.045,75.0632,75.0359,75.0541,98103.0
2023-09-28 13:50:00,82.38,82.39,82.37,82.37,140669.0,75.045,75.0541,75.0359,75.0359,140669.0
2023-09-28 13:55:00,82.37,82.39,82.35,82.37,88131.0,75.0359,75.0541,75.0177,75.0359,88131.0
2023-09-28 14:00:00,82.37,82.4,82.35,82.39,81279.0,75.0359,75.0632,75.0177,75.0541,81279.0
2023-09-28 14:05:00,82.38,82.4,82.38,82.4,20648.0,75.045,75.0632,75.045,75.0632,20648.0
2023-09-28 14:10:00,82.4,82.45,82.4,82.44,142151.0,75.0632,75.1088,75.0632,75.0997,142151.0
2023-09-28 14:15:00,82.45,82.47,82.44,82.47,26494.0,75.1088,75.127,75.0997,75.127,26494.0
2023-09-28 14:20:00,82.47,82.53,82.46,82.52,86098.0,75.127,75.1817,75.1179,75.1726,86098.0
2023-09-28 14:25:00,82.52,82.53,82.49,82.49,8809.0,75.1726,75.1817,75.1452,75.1452,8809.0
2023-09-28 14:30:00,82.49,82.49,82.44,82.44,18526.0,75.1452,75.1452,75.0997,75.0997,18526.0
2023-09-28 14:35:00,82.45,82.45,82.42,82.42,18209.0,75.1088,75.1088,75.0815,75.0815,18209.0
2023-09-28 14:40:00,82.42,82.43,82.41,82.43,14110.0,75.0815,75.0906,75.0723,75.0906,14110.0
2023-09-28 14:45:00,82.42,82.45,82.41,82.44,42583.0,75.0815,75.1088,75.0723,75.0997,42583.0
2023-09-28 14:50:00,82.44,82.46,82.43,82.46,16376.0,75.0997,75.1179,75.0906,75.1179,16376.0
2023-09-28 14:55:00,82.47,82.48,82.45,82.48,12751.0,75.127,75.1361,75.1088,75.1361,12751.0
2023-09-28 15:00:00,82.48,82.5,82.47,82.49,16842.0,75.1361,75.1543,75.127,75.1452,16842.0
2023-09-28 15:05:00,82.5,82.54,82.49,82.53,68926.0,75.1543,75.1908,75.1452,75.1817,68926.0
2023-09-28 15:10:00,82.54,82.55,82.52,82.54,79595.0,75.1908,75.1999,75.1726,75.1908,79595.0
2023-09-28 15:15:00,82.54,82.59,82.53,82.59,70970.0,75.1908,75.2363,75.1817,75.2363,70970.0
2023-09-28 15:20:00,82.58,82.58,82.54,82.55,34617.0,75.2272,75.2272,75.1908,75.1999,34617.0
2023-09-28 15:25:00,82.55,82.56,82.54,82.56,35408.0,75.1999,75.209,75.1908,75.209,35408.0
2023-09-28 15:30:00,82.55,82.6,82.5,82.51,403029.0,75.1999,75.2454,75.1543,75.1634,403029.0
2023-09-28 15:35:00,82.5,82.56,82.5,82.55,193136.0,75.1543,75.209,75.1543,75.1999,193136.0
2023-09-28 15:40:00,82.55,82.56,82.53,82.55,82331.0,75.1999,75.209,75.1817,75.1999,82331.0
2023-09-28 15:45:00,82.56,82.56,82.51,82.53,131681.0,75.209,75.209,75.1634,75.1817,131681.0
2023-09-28 15:50:00,82.52,82.56,82.52,82.56,142015.0,75.1726,75.209,75.1726,75.209,142015.0
2023-09-28 15:55:00,82.56,82.62,82.55,82.61,264888.0,75.209,75.2636,75.1999,75.2545,264888.0
2023-09-29 09:30:00,83.09,83.13,82.95,83.09,153250.0,75.6918,75.7282,75.5643,75.6918,153250.0
2023-09-29 09:35:00,83.09,83.1,83.0,83.05,357010.0,75.6918,75.7009,75.6098,75.6554,357010.0
2023-09-29 09:40:00,83.06,83.09,83.0,83.0,324614.0,75.6645,75.6918,75.6098,75.6098,324614.0
2023-09-29 09:45:00,83.0,83.07,82.98,83.02,365790.0,75.6098,75.6736,75.5916,75.628,365790.0
2023-09-29 09:50:00,83.03,83.07,83.01,83.07,76512.0,75.6371,75.6736,75.6189,75.6736,76512.0
2023-09-29 09:55:00,83.06,83.09,83.06,83.09,153531.0,75.6645,75.6918,75.6645,75.6918,153531.0
2023-09-29 10:00:00,83.09,83.12,83.05,83.05,33378.0,75.6918,75.7191,75.6554,75.6554,33378.0
2023-09-29 10:05:00,83.06,83.06,82.94,82.99,41911.0,75.6645,75.6645,75.5552,75.6007,41911.0
2023-09-29 10:10:00,82.99,83.02,82.95,82.99,31590.0,75.6007,75.628,75.5643,75.6007,31590.0
2023-09-29 10:15:00,82.99,83.0,82.96,82.97,7954.0,75.6007,75.6098,75.5734,75.5825,7954.0
2023-09-29 10:20:00,82.98,82.99,82.93,82.94,14658.0,75.5916,75.6007,75.546,75.5552,14658.0
2023-09-29 10:25:00,82.93,82.97,82.93,82.94,58686.0,75.546,75.5825,75.546,75.5552,58686.0
2023-09-29 10:30:00,82.93,82.95,82.9,82.9,103716.0,75.546,75.5643,75.5187,75.5187,103716.0
2023-09-29 10:35:00,82.9,82.91,82.86,82.89,154863.0,75.5187,75.5278,75.4823,75.5096,154863.0
2023-09-29 10:40:00,82.9,82.97,82.89,82.94,109263.0,75.5187,75.5825,75.5096,75.5552,109263.0
2023-09-29 10:45:00,82.94,82.95,82.89,82.9,59599.0,75.5552,75.5643,75.5096,75.5187,59599.0
2023-09-29 10:50:00,82.89,82.9,82.86,82.89,137201.0,75.5096,75.5187,75.4823,75.5096,137201.0
2023-09-29 10:55:00,82.88,82.89,82.84,82.86,39711.0,75.5005,75.5096,75.4641,75.4823,39711.0
2023-09-29 11:00:00,82.86,82.86,82.77,82.78,50581.0,75.4823,75.4823,75.4003,75.4094,50581.0
2023-09-29 11:05:00,82.78,82.8,82.76,82.8,76915.0,75.4094,75.4276,75.3912,75.4276,76915.0
2023-09-29 11:10:00,82.81,82.82,82.78,82.81,24596.0,75.4367,75.4458,75.4094,75.4367,24596.0
2023-09-29 11:15:00,82.8,82.81,82.76,82.79,148420.0,75.4276,75.4367,75.3912,75.4185,148420.0
2023-09-29 11:20:00,82.79,82.85,82.79,82.83,83086.0,75.4185,75.4732,75.4185,75.4549,83086.0
2023-09-29 11:25:00,82.81,82.82,82.68,82.68,87466.0,75.4367,75.4458,75.3183,75.3183,87466.0
2023-09-29 11:30:00,82.69,82.7,82.68,82.68,47598.0,75.3274,75.3365,75.3183,75.3183,47598.0
2023-09-29 11:35:00,82.69,82.7,82.56,82.58,96826.0,75.3274,75.3365,75.209,75.2272,96826.0
2023-09-29 11:40:00,82.57,82.6,82.57,82.6,63614.0,75.2181,75.2454,75.2181,75.2454,63614.0
2023-09-29 11:45:00,82.6,82.6,82.58,82.6,63772.0,75.2454,75.2454,75.2272,75.2454,63772.0
2023-09-29 11:50:00,82.59,82.64,82.59,82.61,125051.0,75.2363,75.2819,75.2363,75.2545,125051.0
2023-09-29 11:55:00,82.61,82.63,82.6,82.61,121295.0,75.2545,75.2728,75.2454,75.2545,121295.0
2023-09-29 12:00:00,82.61,82.61,82.54,82.57,91785.0,75.2545,75.2545,75.1908,75.2181,91785.0
2023-09-29 12:05:00,82.57,82.6,82.56,82.59,32883.0,75.2181,75.2454,75.209,75.2363,32883.0
2023-09-29 12:10:00,82.59,82.65,82.58,82.61,270388.0,75.2363,75.291,75.2272,75.2545,270388.0
2023-09-29 12:15:00,82.61,82.63,82.6,82.63,50317.0,75.2545,75.2728,75.2454,75.2728,50317.0
2023-09-29 12:20:00,82.63,82.66,82.62,82.63,74906.0,75.2728,75.3001,75.2636,75.2728,74906.0
2023-09-29 12:25:00,82.64,82.67,82.64,82.66,58876.0,75.2819,75.3092,75.2819,75.3001,58876.0
2023-09-29 12:30:00,82.66,82.67,82.63,82.64,84607.0,75.3001,75.3092,75.2728,75.2819,84607.0
2023-09-29 12:35:00,82.63,82.66,82.63,82.64,25111.0,75.2728,75.3001,75.2728,75.2819,25111.0
2023-09-29 12:40:00,82.65,82.67,82.64,82.66,14337.0,75.291,75.3092,75.2819,75.3001,14337.0
2023-09-29 12:45:00,82.66,82.68,82.6,82.61,20132.0,75.3001,75.3183,75.2454,75.2545,20132.0
2023-09-29 12:50:00,82.6,82.62,82.59,82.59,8724.0,75.2454,75.2636,75.2363,75.2363,8724.0
2023-09-29 12:55:00,82.6,82.6,82.56,82.56,4982.0,75.2454,75.2454,75.209,75.209,4982.0
2023-09-29 13:00:00,82.56,82.56,82.51,82.52,11650.0,75.209,75.209,75.1634,75.1726,11650.0
2023-09-29 13:05:00,82.52,82.52,82.44,82.45,28544.0,75.1726,75.1726,75.0997,75.1088,28544.0
2023-09-29 13:10:00,82.45,82.45,82.43,82.45,166426.0,75.1088,75.1088,75.0906,75.1088,166426.0
2023-09-29 13:15:00,82.44,82.49,82.44,82.48,29056.0,75.0997,75.1452,75.0997,75.1361,29056.0
2023-09-29 13:20:00,82.48,82.51,82.48,82.48,15803.0,75.1361,75.1634,75.1361,75.1361,15803.0
2023-09-29 13:25:00,82.49,82.52,82.48,82.52,7304.0,75.1452,75.1726,75.1361,75.1726,7304.0
2023-09-29 13:30:00,82.52,82.56,82.52,82.53,10831.0,75.1726,75.209,75.1726,75.1817,10831.0
2023-09-29 13:35:00,82.54,82.54,82.51,82.51,9890.0,75.1908,75.1908,75.1634,75.1634,9890.0
2023-09-29 13:40:00,82.51,82.51,82.47,82.48,90964.0,75.1634,75.1634,75.127,75.1361,90964.0
2023-09-29 13:45:00,82.48,82.51,82.47,82.47,49075.0,75.1361,75.1634,75.127,75.127,49075.0
2023-09-29 13:50:00,82.47,82.49,82.44,82.47,72236.0,75.127,75.1452,75.0997,75.127,72236.0
2023-09-29 13:55:00,82.47,82.49,82.46,82.47,37637.0,75.127,75.1452,75.1179,75.127,37637.0
2023-09-29 14:00:00,82.47,82.52,82.47,82.52,25592.0,75.127,75.1726,75.127,75.1726,25592.0
2023-09-29 14:05:00,82.52,82.53,82.49,82.52,41302.0,75.1726,75.1817,75.1452,75.1726,41302.0
2023-09-29 14:10:00,82.51,82.54,82.51,82.53,14001.0,75.1634,75.1908,75.1634,75.1817,14001.0
2023-09-29 14:15:00,82.53,82.53,82.5,82.51,22245.0,75.1817,75.1817,75.1543,75.1634,22245.0
2023-09-29 14:20:00,82.51,82.52,82.5,82.52,18666.0,75.1634,75.1726,75.1543,75.1726,18666.0
2023-09-29 14:25:00,82.52,82.53,82.49,82.49,60931.0,75.1726,75.1817,75.1452,75.1452,60931.0
2023-09-29 14:30:00,82.5,82.51,82.49,82.51,31683.0,75.1543,75.1634,75.1452,75.1634,31683.0
2023-09-29 14:35:00,82.51,82.52,82.5,82.5,42089.0,75.1634,75.1726,75.1543,75.1543,42089.0
2023-09-29 14:40:00,82.5,82.53,82.5,82.53,59453.0,75.1543,75.1817,75.1543,75.1817,59453.0
2023-09-29 14:45:00,82.52,82.54,82.52,82.53,25428.0,75.1726,75.1908,75.1726,75.1817,25428.0
2023-09-29 14:50:00,82.53,82.54,82.52,82.52,143789.0,75.1817,75.1908,75.1726,75.1726,143789.0
2023-09-29 14:55:00,82.51,82.56,82.51,82.56,21734.0,75.1634,75.209,75.1634,75.209,21734.0
2023-09-29 15:00:00,82.56,82.57,82.51,82.52,40664.0,75.209,75.2181,75.1634,75.1726,40664.0
2023-09-29 15:05:00,82.52,82.55,82.52,82.53,108186.0,75.1726,75.1999,75.1726,75.1817,108186.0
2023-09-29 15:10:00,82.53,82.55,82.51,82.55,167568.0,75.1817,75.1999,75.1634,75.1999,167568.0
2023-09-29 15:15:00,82.55,82.55,82.48,82.48,30156.0,75.1999,75.1999,75.1361,75.1361,30156.0
2023-09-29 15:20:00,82.48,82.5,82.44,82.44,25191.0,75.1361,75.1543,75.0997,75.0997,25191.0
2023-09-29 15:25:00,82.44,82.49,82.42,82.48,38523.0,75.0997,75.1452,75.0815,75.1361,38523.0
2023-09-29 15:30:00,82.48,82.49,82.44,82.46,31037.0,75.1361,75.1452,75.0997,75.1179,31037.0
2023-09-29 15:35:00,82.47,82.53,82.47,82.53,39313.0,75.127,75.1817,75.127,75.1817,39313.0
2023-09-29 15:40:00,82.52,82.55,82.52,82.54,33511.0,75.1726,75.1999,75.1726,75.1908,33511.0
2023-09-29 15:45:00,82.54,82.57,82.53,82.56,37476.0,75.1908,75.2181,75.1817,75.209,37476.0
2023-09-29 15:50:00,82.55,82.58,82.55,82.56,56756.0,75.1999,75.2272,75.1999,75.209,56756.0
2023-09-29 15:55:00,82.56,82.56,82.49,82.54,105201.0,75.209,75.209,75.1452,75.1908,105201.0
2023-10-02 09:30:00,81.82,81.87,81.73,81.83,149646.0,74.8589,74.9046,74.7766,74.868,149646.0
2023-10-02 09:35:00,81.83,81.87,81.8,81.84,83037.0,74.868,74.9046,74.8406,74.8772,83037.0
2023-10-02 09:40:00,81.84,81.84,81.78,81.81,33625.0,74.8772,74.8772,74.8223,74.8497,33625.0
2023-10-02 09:45:00,81.81,81.82,81.67,81.78,971157.0,74.8497,74.8589,74.7217,74.8223,971157.0
2023-10-02 09:50:00,81.78,81.79,81.73,81.76,217807.0,74.8223,74.8314,74.7766,74.804,217807.0
2023-10-02 09:55:00,81.76,81.76,81.71,81.72,41909.0,74.804,74.804,74.7583,74.7674,41909.0
2023-10-02 10:00:00,81.7,81.89,81.63,81.8,100278.0,74.7491,74.9229,74.6851,74.8406,100278.0
2023-10-02 10:05:00,81.8,81.82,81.71,81.72,49459.0,74.8406,74.8589,74.7583,74.7674,49459.0
2023-10-02 10:10:00,81.72,81.72,81.65,81.65,56622.0,74.7674,74.7674,74.7034,74.7034,56622.0
2023-10-02 10:15:00,81.65,81.75,81.65,81.73,111880.0,74.7034,74.7949,74.7034,74.7766,111880.0
2023-10-02 10:20:00,81.73,81.73,81.61,81.65,52070.0,74.7766,74.7766,74.6668,74.7034,52070.0
2023-10-02 10:25:00,81.66,81.7,81.64,81.64,72616.0,74.7125,74.7491,74.6942,74.6942,72616.0
2023-10-02 10:30:00,81.64,81.66,81.59,81.65,73571.0,74.6942,74.7125,74.6485,74.7034,73571.0
2023-10-02 10:35:00,81.65,81.65,81.58,81.59,49229.0,74.7034,74.7034,74.6393,74.6485,49229.0
2023-10-02 10:40:00,81.59,81.6,81.51,81.55,79447.0,74.6485,74.6576,74.5753,74.6119,79447.0
2023-10-02 10:45:00,81.55,81.57,81.52,81.54,62999.0,74.6119,74.6302,74.5844,74.6027,62999.0
2023-10-02 10:50:00,81.54,81.54,81.48,81.48,40406.0,74.6027,74.6027,74.5478,74.5478,40406.0
2023-10-02 10:55:00,81.48,81.49,81.45,81.48,36013.0,74.5478,74.557,74.5204,74.5478,36013.0
2023-10-02 11:00:00,81.48,81.49,81.44,81.45,41235.0,74.5478,74.557,74.5112,74.5204,41235.0
2023-10-02 11:05:00,81.45,81.46,81.41,81.46,105365.0,74.5204,74.5295,74.4838,74.5295,105365.0
2023-10-02 11:10:00,81.45,81.48,81.43,81.48,304028.0,74.5204,74.5478,74.5021,74.5478,304028.0
2023-10-02 11:15:00,81.48,81.54,81.48,81.5,253927.0,74.5478,74.6027,74.5478,74.5661,253927.0
2023-10-02 11:20:00,81.49,81.62,81.49,81.57,304982.0,74.557,74.6759,74.557,74.6302,304982.0
2023-10-02 11:25:00,81.57,81.58,81.55,81.58,91630.0,74.6302,74.6393,74.6119,74.6393,91630.0
2023-10-02 11:30:00,81.58,81.59,81.54,81.56,55741.0,74.6393,74.6485,74.6027,74.621,55741.0
2023-10-02 11:35:00,81.56,81.57,81.47,81.5,81646.0,74.621,74.6302,74.5387,74.5661,81646.0
2023-10-02 11:40:00,81.5,81.5,81.46,81.48,30841.0,74.5661,74.5661,74.5295,74.5478,30841.0
2023-10-02 11:45:00,81.48,81.49,81.44,81.45,47459.0,74.5478,74.557,74.5112,74.5204,47459.0
2023-10-02 11:50:00,81.45,81.47,81.37,81.38,41380.0,74.5204,74.5387,74.4472,74.4563,41380.0
2023-10-02 11:55:00,81.38,81.39,81.33,81.38,90262.0,74.4563,74.4655,74.4106,74.4563,90262.0
2023-10-02 12:00:00,81.38,81.38,81.35,81.36,50045.0,74.4563,74.4563,74.4289,74.438,50045.0
2023-10-02 12:05:00,81.35,81.36,81.29,81.3,73576.0,74.4289,74.438,74.374,74.3831,73576.0
2023-10-02 12:10:00,81.3,81.35,81.27,81.35,51164.0,74.3831,74.4289,74.3557,74.4289,51164.0
2023-10-02 12:15:00,81.34,81.38,81.34,81.36,34765.0,74.4197,74.4563,74.4197,74.438,34765.0
2023-10-02 12:20:00,81.35,81.37,81.34,81.37,21518.0,74.4289,74.4472,74.4197,74.4472,21518.0
2023-10-02 12:25:00,81.36,81.39,81.36,81.39,76397.0,74.438,74.4655,74.438,74.4655,76397.0
2023-10-02 12:30:00,81.4,81.4,81.37,81.39,32283.0,74.4746,74.4746,74.4472,74.4655,32283.0
2023-10-02 12:35:00,81.39,81.4,81.37,81.38,74454.0,74.4655,74.4746,74.4472,74.4563,74454.0
2023-10-02 12:40:00,81.38,81.39,81.37,81.38,38175.0,74.4563,74.4655,74.4472,74.4563,38175.0
2023-10-02 12:45:00,81.38,81.38,81.32,81.33,50369.0,74.4563,74.4563,74.4014,74.4106,50369.0
2023-10-02 12:50:00,81.33,81.36,81.32,81.36,33304.0,74.4106,74.438,74.4014,74.438,33304.0
2023-10-02 12:55:00,81.36,81.37,81.34,81.34,76481.0,74.438,74.4472,74.4197,74.4197,76481.0
2023-10-02 13:00:00,81.34,81.37,81.34,81.36,74388.0,74.4197,74.4472,74.4197,74.438,74388.0
2023-10-02 13:05:00,81.36,81.38,81.34,81.38,46576.0,74.438,74.4563,74.4197,74.4563,46576.0
2023-10-02 13:10:00,81.38,81.38,81.35,81.36,49665.0,74.4563,74.4563,74.4289,74.438,49665.0
2023-10-02 13:15:00,81.36,81.41,81.35,81.4,35840.0,74.438,74.4838,74.4289,74.4746,35840.0
2023-10-02 13:20:00,81.4,81.43,81.4,81.42,121910.0,74.4746,74.5021,74.4746,74.4929,121910.0
2023-10-02 13:25:00,81.42,81.49,81.42,81.48,82512.0,74.4929,74.557,74.4929,74.5478,82512.0
2023-10-02 13:30:00,81.49,81.49,81.45,81.45,60557.0,74.557,74.557,74.5204,74.5204,60557.0
2023-10-02 13:35:00,81.46,81.48,81.45,81.45,59121.0,74.5295,74.5478,74.5204,74.5204,59121.0
2023-10-02 13:40:00,81.46,81.46,81.42,81.44,141582.0,74.5295,74.5295,74.4929,74.5112,141582.0
2023-10-02 13:45:00,81.44,81.45,81.42,81.42,71086.0,74.5112,74.5204,74.4929,74.4929,71086.0
2023-10-02 13:50:00,81.42,81.45,81.42,81.45,26568.0,74.4929,74.5204,74.4929,74.5204,26568.0
2023-10-02 13:55:00,81.45,81.45,81.44,81.45,18880.0,74.5204,74.5204,74.5112,74.5204,18880.0
2023-10-02 14:00:00,81.44,81.46,81.43,81.45,47998.0,74.5112,74.5295,74.5021,74.5204,47998.0
2023-10-02 14:05:00,81.45,81.49,81.43,81.49,36126.0,74.5204,74.557,74.5021,74.557,36126.0
2023-10-02 14:10:00,81.48,81.54,81.48,81.54,32262.0,74.5478,74.6027,74.5478,74.6027,32262.0
2023-10-02 14:15:00,81.53,81.53,81.44,81.45,22392.0,74.5936,74.5936,74.5112,74.5204,22392.0
2023-10-02 14:20:00,81.44,81.45,81.4,81.41,27906.0,74.5112,74.5204,74.4746,74.4838,27906.0
2023-10-02 14:25:00,81.4,81.4,81.37,81.37,39851.0,74.4746,74.4746,74.4472,74.4472,39851.0
2023-10-02 14:30:00,81.37,81.37,81.31,81.33,104546.0,74.4472,74.4472,74.3923,74.4106,104546.0
2023-10-02 14:35:00,81.33,81.36,81.32,81.33,66291.0,74.4106,74.438,74.4014,74.4106,66291.0
2023-10-02 14:40:00,81.33,81.35,81.32,81.34,35260.0,74.4106,74.4289,74.4014,74.4197,35260.0
2023-10-02 14:45:00,81.34,81.36,81.33,81.34,21248.0,74.4197,74.438,74.4106,74.4197,21248.0
2023-10-02 14:50:00,81.34,81.39,81.34,81.36,39600.0,74.4197,74.4655,74.4197,74.438,39600.0
2023-10-02 14:55:00,81.35,81.35,81.31,81.31,38781.0,74.4289,74.4289,74.3923,74.3923,38781.0
2023-10-02 15:00:00,81.31,81.35,81.29,81.31,115301.0,74.3923,74.4289,74.374,74.3923,115301.0
2023-10-02 15:05:00,81.31,81.34,81.3,81.34,25454.0,74.3923,74.4197,74.3831,74.4197,25454.0
2023-10-02 15:10:00,81.33,81.35,81.33,81.34,34385.0,74.4106,74.4289,74.4106,74.4197,34385.0
2023-10-02 15:15:00,81.33,81.34,81.31,81.31,28220.0,74.4106,74.4197,74.3923,74.3923,28220.0
2023-10-02 15:20:00,81.31,81.34,81.29,81.33,36337.0,74.3923,74.4197,74.374,74.4106,36337.0
2023-10-02 15:25:00,81.33,81.33,81.3,81.3,35779.0,74.4106,74.4106,74.3831,74.3831,35779.0
2023-10-02 15:30:00,81.3,81.32,81.3,81.31,64593.0,74.3831,74.4014,74.3831,74.3923,64593.0
2023-10-02 15:35:00,81.31,81.32,81.29,81.32,124031.0,74.3923,74.4014,74.374,74.4014,124031.0
2023-10-02 15:40:00,81.31,81.32,81.3,81.31,82741.0,74.3923,74.4014,74.3831,74.3923,82741.0
2023-10-02 15:45:00,81.31,81.31,81.27,81.27,159477.0,74.3923,74.3923,74.3557,74.3557,159477.0
2023-10-02 15:50:00,81.27,81.29,81.26,81.27,187075.0,74.3557,74.374,74.3465,74.3557,187075.0
2023-10-02 15:55:00,81.26,81.34,81.25,81.32,639321.0,74.3465,74.4197,74.3374,74.4014,639321.0
2023-10-03 09:30:00,81.02,81.02,80.9,80.93,142893.0,74.127,74.127,74.0172,74.0446,142893.0
2023-10-03 09:35:00,80.92,81.04,80.9,81.0,105062.0,74.0355,74.1453,74.0172,74.1087,105062.0
2023-10-03 09:40:00,81.01,81.07,80.98,81.03,59611.0,74.1178,74.1727,74.0904,74.1361,59611.0
2023-10-03 09:45:00,81.02,81.15,80.98,81.04,729779.0,74.127,74.2459,74.0904,74.1453,729779.0
2023-10-03 09:50:00,81.05,81.14,81.04,81.11,96981.0,74.1544,74.2367,74.1453,74.2093,96981.0
2023-10-03 09:55:00,81.12,81.14,81.1,81.11,10539.0,74.2184,74.2367,74.2002,74.2093,10539.0
2023-10-03 10:00:00,81.1,81.1,80.81,80.81,128791.0,74.2002,74.2002,73.9348,73.9348,128791.0
2023-10-03 10:05:00,80.81,80.82,80.71,80.73,339727.0,73.9348,73.944,73.8433,73.8616,339727.0
2023-10-03 10:10:00,80.73,80.87,80.72,80.73,173973.0,73.8616,73.9897,73.8525,73.8616,173973.0
2023-10-03 10:15:00,80.73,80.73,80.6,80.62,125811.0,73.8616,73.8616,73.7427,73.761,125811.0
2023-10-03 10:20:00,80.63,80.73,80.61,80.69,204880.0,73.7701,73.8616,73.7518,73.825,204880.0
2023-10-03 10:25:00,80.69,80.72,80.62,80.64,226468.0,73.825,73.8525,73.761,73.7793,226468.0
2023-10-03 10:30:00,80.63,80.7,80.61,80.7,172259.0,73.7701,73.8342,73.7518,73.8342,172259.0
2023-10-03 10:35:00,80.7,80.78,80.65,80.65,159238.0,73.8342,73.9074,73.7884,73.7884,159238.0
2023-10-03 10:40:00,80.64,80.73,80.64,80.71,25896.0,73.7793,73.8616,73.7793,73.8433,25896.0
2023-10-03 10:45:00,80.71,80.71,80.64,80.65,36967.0,73.8433,73.8433,73.7793,73.7884,36967.0
2023-10-03 10:50:00,80.65,80.65,80.59,80.63,18663.0,73.7884,73.7884,73.7335,73.7701,18663.0
2023-10-03 10:55:00,80.62,80.65,80.6,80.63,20207.0,73.761,73.7884,73.7427,73.7701,20207.0
2023-10-03 11:00:00,80.62,80.62,80.57,80.6,123079.0,73.761,73.761,73.7152,73.7427,123079.0
2023-10-03 11:05:00,80.6,80.63,80.58,80.62,65197.0,73.7427,73.7701,73.7244,73.761,65197.0
2023-10-03 11:10:00,80.62,80.63,80.56,80.57,48722.0,73.761,73.7701,73.7061,73.7152,48722.0
2023-10-03 11:15:00,80.57,80.63,80.57,80.62,37917.0,73.7152,73.7701,73.7152,73.761,37917.0
2023-10-03 11:20:00,80.62,80.67,80.62,80.65,46988.0,73.761,73.8067,73.761,73.7884,46988.0
2023-10-03 11:25:00,80.65,80.66,80.62,80.64,59159.0,73.7884,73.7976,73.761,73.7793,59159.0
2023-10-03 11:30:00,80.63,80.68,80.57,80.57,89802.0,73.7701,73.8159,73.7152,73.7152,89802.0
2023-10-03 11:35:00,80.57,80.57,80.47,80.5,271099.0,73.7152,73.7152,73.6238,73.6512,271099.0
2023-10-03 11:40:00,80.5,80.53,80.49,80.5,130270.0,73.6512,73.6786,73.642,73.6512,130270.0
2023-10-03 11:45:00,80.51,80.51,80.45,80.47,165441.0,73.6603,73.6603,73.6055,73.6238,165441.0
2023-10-03 11:50:00,80.46,80.48,80.42,80.42,39893.0,73.6146,73.6329,73.578,73.578,39893.0
2023-10-03 11:55:00,80.42,80.44,80.39,80.42,33319.0,73.578,73.5963,73.5506,73.578,33319.0
2023-10-03 12:00:00,80.42,80.51,80.42,80.51,48091.0,73.578,73.6603,73.578,73.6603,48091.0
2023-10-03 12:05:00,80.5,80.55,80.5,80.54,72981.0,73.6512,73.6969,73.6512,73.6878,72981.0
2023-10-03 12:10:00,80.53,80.55,80.49,80.54,84596.0,73.6786,73.6969,73.642,73.6878,84596.0
2023-10-03 12:15:00,80.54,80.6,80.5,80.59,54710.0,73.6878,73.7427,73.6512,73.7335,54710.0
2023-10-03 12:20:00,80.59,80.61,80.55,80.58,12709.0,73.7335,73.7518,73.6969,73.7244,12709.0
2023-10-03 12:25:00,80.58,80.62,80.55,80.62,28361.0,73.7244,73.761,73.6969,73.761,28361.0
2023-10-03 12:30:00,80.62,80.62,80.6,80.61,42324.0,73.761,73.761,73.7427,73.7518,42324.0
2023-10-03 12:35:00,80.62,80.62,80.56,80.59,37920.0,73.761,73.761,73.7061,73.7335,37920.0
2023-10-03 12:40:00,80.59,80.61,80.54,80.55,26820.0,73.7335,73.7518,73.6878,73.6969,26820.0
2023-10-03 12:45:00,80.54,80.55,80.5,80.51,44507.0,73.6878,73.6969,73.6512,73.6603,44507.0
2023-10-03 12:50:00,80.5,80.52,80.5,80.51,118505.0,73.6512,73.6695,73.6512,73.6603,118505.0
2023-10-03 12:55:00,80.5,80.53,80.49,80.51,13071.0,73.6512,73.6786,73.642,73.6603,13071.0
2023-10-03 13:00:00,80.51,80.55,80.5,80.51,30441.0,73.6603,73.6969,73.6512,73.6603,30441.0
2023-10-03 13:05:00,80.52,80.52,80.47,80.48,17114.0,73.6695,73.6695,73.6238,73.6329,17114.0
2023-10-03 13:10:00,80.48,80.48,80.45,80.46,48059.0,73.6329,73.6329,73.6055,73.6146,48059.0
2023-10-03 13:15:00,80.46,80.47,80.45,80.45,16796.0,73.6146,73.6238,73.6055,73.6055,16796.0
2023-10-03 13:20:00,80.45,80.47,80.42,80.46,45651.0,73.6055,73.6238,73.578,73.6146,45651.0
2023-10-03 13:25:00,80.45,80.46,80.43,80.44,20723.0,73.6055,73.6146,73.5872,73.5963,20723.0
2023-10-03 13:30:00,80.45,80.45,80.41,80.41,34040.0,73.6055,73.6055,73.5689,73.5689,34040.0
2023-10-03 13:35:00,80.41,80.41,80.36,80.37,24607.0,73.5689,73.5689,73.5231,73.5323,24607.0
2023-10-03 13:40:00,80.37,80.42,80.36,80.39,32208.0,73.5323,73.578,73.5231,73.5506,32208.0
2023-10-03 13:45:00,80.39,80.4,80.34,80.34,22355.0,73.5506,73.5597,73.5048,73.5048,22355.0
2023-10-03 13:50:00,80.35,80.36,80.33,80.36,33182.0,73.514,73.5231,73.4957,73.5231,33182.0
2023-10-03 13:55:00,80.36,80.36,80.3,80.32,49812.0,73.5231,73.5231,73.4682,73.4865,49812.0
2023-10-03 14:00:00,80.33,80.36,80.31,80.31,75774.0,73.4957,73.5231,73.4774,73.4774,75774.0
2023-10-03 14:05:00,80.31,80.32,80.27,80.27,40909.0,73.4774,73.4865,73.4408,73.4408,40909.0
2023-10-03 14:10:00,80.28,80.31,80.27,80.3,53330.0,73.4499,73.4774,73.4408,73.4682,53330.0
2023-10-03 14:15:00,80.3,80.31,80.26,80.3,32593.0,73.4682,73.4774,73.4316,73.4682,32593.0
2023-10-03 14:20:00,80.31,80.32,80.3,80.31,21799.0,73.4774,73.4865,73.4682,73.4774,21799.0
2023-10-03 14:25:00,80.31,80.32,80.24,80.28,35333.0,73.4774,73.4865,73.4133,73.4499,35333.0
2023-10-03 14:30:00,80.27,80.32,80.27,80.3,38943.0,73.4408,73.4865,73.4408,73.4682,38943.0
2023-10-03 14:35:00,80.3,80.35,80.28,80.35,34120.0,73.4682,73.514,73.4499,73.514,34120.0
2023-10-03 14:40:00,80.35,80.38,80.34,80.37,18410.0,73.514,73.5414,73.5048,73.5323,18410.0
2023-10-03 14:45:00,80.36,80.41,80.36,80.39,26882.0,73.5231,73.5689,73.5231,73.5506,26882.0
2023-10-03 14:50:00,80.39,80.43,80.36,80.37,79104.0,73.5506,73.5872,73.5231,73.5323,79104.0
2023-10-03 14:55:00,80.37,80.38,80.35,80.35,18724.0,73.5323,73.5414,73.514,73.514,18724.0
2023-10-03 15:00:00,80.34,80.37,80.33,80.37,55334.0,73.5048,73.5323,73.4957,73.5323,55334.0
2023-10-03 15:05:00,80.37,80.37,80.32,80.34,23913.0,73.5323,73.5323,73.4865,73.5048,23913.0
2023-10-03 15:10:00,80.33,80.35,80.29,80.3,54000.0,73.4957,73.514,73.4591,73.4682,54000.0
2023-10-03 15:15:00,80.3,80.33,80.28,80.32,102499.0,73.4682,73.4957,73.4499,73.4865,102499.0
2023-10-03 15:20:00,80.33,80.34,80.28,80.3,43419.0,73.4957,73.5048,73.4499,73.4682,43419.0
2023-10-03 15:25:00,80.29,80.29,80.27,80.27,19124.0,73.4591,73.4591,73.4408,73.4408,19124.0
2023-10-03 15:30:00,80.28,80.28,80.22,80.23,50158.0,73.4499,73.4499,73.395,73.4042,50158.0
2023-10-03 15:35:00,80.23,80.27,80.22,80.26,42638.0,73.4042,73.4408,73.395,73.4316,42638.0
2023-10-03 15:40:00,80.27,80.29,80.25,80.28,104428.0,73.4408,73.4591,73.4225,73.4499,104428.0
2023-10-03 15:45:00,80.28,80.35,80.27,80.34,93920.0,73.4499,73.514,73.4408,73.5048,93920.0
2023-10-03 15:50:00,80.34,80.38,80.32,80.33,213575.0,73.5048,73.5414,73.4865,73.4957,213575.0
2023-10-03 15:55:00,80.33,80.37,80.32,80.35,154365.0,73.4957,73.5323,73.4865,73.514,154365.0
2023-10-04 09:30:00,80.71,80.81,80.65,80.73,222845.0,73.8433,73.9348,73.7884,73.8616,222845.0
2023-10-04 09:35:00,80.73,80.79,80.67,80.76,1022291.0,73.8616,73.9165,73.8067,73.8891,1022291.0
2023-10-04 09:40:00,80.76,80.77,80.64,80.65,44285.0,73.8891,73.8982,73.7793,73.7884,44285.0
2023-10-04 09:45:00,80.66,80.67,80.62,80.64,39434.0,73.7976,73.8067,73.761,73.7793,39434.0
2023-10-04 09:50:00,80.64,80.71,80.59,80.66,49269.0,73.7793,73.8433,73.7335,73.7976,49269.0
2023-10-04 09:55:00,80.67,80.72,80.62,80.62,27809.0,73.8067,73.8525,73.761,73.761,27809.0
2023-10-04 10:00:00,80.62,80.66,80.44,80.45,72210.0,73.761,73.7976,73.5963,73.6055,72210.0
2023-10-04 10:05:00,80.45,80.54,80.42,80.48,80639.0,73.6055,73.6878,73.578,73.6329,80639.0
2023-10-04 10:10:00,80.49,80.57,80.48,80.55,147809.0,73.642,73.7152,73.6329,73.6969,147809.0
2023-10-04 10:15:00,80.55,80.56,80.49,80.55,202053.0,73.6969,73.7061,73.642,73.6969,202053.0
2023-10-04 10:20:00,80.55,80.55,80.46,80.48,124701.0,73.6969,73.6969,73.6146,73.6329,124701.0
2023-10-04 10:25:00,80.48,80.48,80.38,80.38,82140.0,73.6329,73.6329,73.5414,73.5414,82140.0
2023-10-04 10:30:00,80.39,80.45,80.38,80.44,247472.0,73.5506,73.6055,73.5414,73.5963,247472.0
2023-10-04 10:35:00,80.44,80.47,80.42,80.45,142837.0,73.5963,73.6238,73.578,73.6055,142837.0
2023-10-04 10:40:00,80.45,80.51,80.44,80.45,196150.0,73.6055,73.6603,73.5963,73.6055,196150.0
2023-10-04 10:45:00,80.44,80.45,80.34,80.34,86983.0,73.5963,73.6055,73.5048,73.5048,86983.0
2023-10-04 10:50:00,80.34,80.4,80.33,80.39,42222.0,73.5048,73.5597,73.4957,73.5506,42222.0
2023-10-04 10:55:00,80.39,80.41,80.35,80.36,39963.0,73.5506,73.5689,73.514,73.5231,39963.0
2023-10-04 11:00:00,80.35,80.37,80.32,80.35,122871.0,73.514,73.5323,73.4865,73.514,122871.0
2023-10-04 11:05:00,80.36,80.42,80.35,80.41,198903.0,73.5231,73.578,73.514,73.5689,198903.0
2023-10-04 11:10:00,80.42,80.45,80.41,80.42,130091.0,73.578,73.6055,73.5689,73.578,130091.0
2023-10-04 11:15:00,80.41,80.5,80.4,80.5,99048.0,73.5689,73.6512,73.5597,73.6512,99048.0
2023-10-04 11:20:00,80.51,80.54,80.48,80.48,90361.0,73.6603,73.6878,73.6329,73.6329,90361.0
2023-10-04 11:25:00,80.49,80.56,80.49,80.54,310593.0,73.642,73.7061,73.642,73.6878,310593.0
2023-10-04 11:30:00,80.53,80.54,80.47,80.49,465856.0,73.6786,73.6878,73.6238,73.642,465856.0
2023-10-04 11:35:00,80.49,80.57,80.46,80.55,141314.0,73.642,73.7152,73.6146,73.6969,141314.0
2023-10-04 11:40:00,80.55,80.63,80.53,80.63,251019.0,73.6969,73.7701,73.6786,73.7701,251019.0
2023-10-04 11:45:00,80.63,80.7,80.6,80.69,407817.0,73.7701,73.8342,73.7427,73.825,407817.0
2023-10-04 11:50:00,80.68,80.69,80.66,80.67,68506.0,73.8159,73.825,73.7976,73.8067,68506.0
2023-10-04 11:55:00,80.67,80.71,80.66,80.71,89111.0,73.8067,73.8433,73.7976,73.8433,89111.0
2023-10-04 12:00:00,80.72,80.72,80.65,80.66,117252.0,73.8525,73.8525,73.7884,73.7976,117252.0
2023-10-04 12:05:00,80.66,80.69,80.65,80.69,57448.0,73.7976,73.825,73.7884,73.825,57448.0
2023-10-04 12:10:00,80.69,80.72,80.64,80.65,48831.0,73.825,73.8525,73.7793,73.7884,48831.0
2023-10-04 12:15:00,80.65,80.68,80.63,80.68,50774.0,73.7884,73.8159,73.7701,73.8159,50774.0
2023-10-04 12:20:00,80.68,80.71,80.63,80.64,25627.0,73.8159,73.8433,73.7701,73.7793,25627.0
2023-10-04 12:25:00,80.63,80.7,80.63,80.68,32491.0,73.7701,73.8342,73.7701,73.8159,32491.0
2023-10-04 12:30:00,80.68,80.71,80.67,80.69,29201.0,73.8159,73.8433,73.8067,73.825,29201.0
2023-10-04 12:35:00,80.68,80.69,80.66,80.68,29606.0,73.8159,73.825,73.7976,73.8159,29606.0
2023-10-04 12:40:00,80.69,80.71,80.67,80.67,17086.0,73.825,73.8433,73.8067,73.8067,17086.0
2023-10-04 12:45:00,80.67,80.72,80.67,80.72,17424.0,73.8067,73.8525,73.8067,73.8525,17424.0
2023-10-04 12:50:00,80.72,80.72,80.69,80.71,135344.0,73.8525,73.8525,73.825,73.8433,135344.0
2023-10-04 12:55:00,80.71,80.72,80.66,80.67,22188.0,73.8433,73.8525,73.7976,73.8067,22188.0
2023-10-04 13:00:00,80.67,80.68,80.63,80.63,12324.0,73.8067,73.8159,73.7701,73.7701,12324.0
2023-10-04 13:05:00,80.63,80.66,80.62,80.66,15769.0,73.7701,73.7976,73.761,73.7976,15769.0
2023-10-04 13:10:00,80.66,80.66,80.63,80.64,12523.0,73.7976,73.7976,73.7701,73.7793,12523.0
2023-10-04 13:15:00,80.63,80.66,80.62,80.65,29515.0,73.7701,73.7976,73.761,73.7884,29515.0
2023-10-04 13:20:00,80.67,80.68,80.64,80.65,21150.0,73.8067,73.8159,73.7793,73.7884,21150.0
2023-10-04 13:25:00,80.65,80.66,80.59,80.59,35508.0,73.7884,73.7976,73.7335,73.7335,35508.0
2023-10-04 13:30:00,80.59,80.61,80.56,80.58,40901.0,73.7335,73.7518,73.7061,73.7244,40901.0
2023-10-04 13:35:00,80.58,80.59,80.57,80.58,25520.0,73.7244,73.7335,73.7152,73.7244,25520.0
2023-10-04 13:40:00,80.58,80.59,80.55,80.59,14736.0,73.7244,73.7335,73.6969,73.7335,14736.0
2023-10-04 13:45:00,80.59,80.59,80.56,80.57,13965.0,73.7335,73.7335,73.7061,73.7152,13965.0
2023-10-04 13:50:00,80.57,80.59,80.57,80.58,26298.0,73.7152,73.7335,73.7152,73.7244,26298.0
2023-10-04 13:55:00,80.58,80.59,80.56,80.57,17835.0,73.7244,73.7335,73.7061,73.7152,17835.0
2023-10-04 14:00:00,80.56,80.57,80.52,80.54,47765.0,73.7061,73.7152,73.6695,73.6878,47765.0
2023-10-04 14:05:00,80.54,80.54,80.51,80.53,16351.0,73.6878,73.6878,73.6603,73.6786,16351.0
2023-10-04 14:10:00,80.53,80.56,80.52,80.54,31477.0,73.6786,73.7061,73.6695,73.6878,31477.0
2023-10-04 14:15:00,80.53,80.56,80.53,80.56,11398.0,73.6786,73.7061,73.6786,73.7061,11398.0
2023-10-04 14:20:00,80.56,80.56,80.51,80.52,96237.0,73.7061,73.7061,73.6603,73.6695,96237.0
2023-10-04 14:25:00,80.52,80.57,80.52,80.55,19846.0,73.6695,73.7152,73.6695,73.6969,19846.0
2023-10-04 14:30:00,80.54,80.55,80.51,80.52,27539.0,73.6878,73.6969,73.6603,73.6695,27539.0
2023-10-04 14:35:00,80.52,80.54,80.51,80.53,29282.0,73.6695,73.6878,73.6603,73.6786,29282.0
2023-10-04 14:40:00,80.53,80.56,80.52,80.56,20037.0,73.6786,73.7061,73.6695,73.7061,20037.0
2023-10-04 14:45:00,80.56,80.58,80.54,80.57,18050.0,73.7061,73.7244,73.6878,73.7152,18050.0
2023-10-04 14:50:00,80.56,80.6,80.55,80.59,19113.0,73.7061,73.7427,73.6969,73.7335,19113.0
2023-10-04 14:55:00,80.59,80.61,80.58,80.61,16141.0,73.7335,73.7518,73.7244,73.7518,16141.0
2023-10-04 15:00:00,80.61,80.61,80.57,80.58,30992.0,73.7518,73.7518,73.7152,73.7244,30992.0
2023-10-04 15:05:00,80.58,80.6,80.56,80.59,19960.0,73.7244,73.7427,73.7061,73.7335,19960.0
2023-10-04 15:10:00,80.6,80.64,80.59,80.64,13480.0,73.7427,73.7793,73.7335,73.7793,13480.0
2023-10-04 15:15:00,80.64,80.69,80.63,80.69,13588.0,73.7793,73.825,73.7701,73.825,13588.0
2023-10-04 15:20:00,80.69,80.71,80.67,80.7,15253.0,73.825,73.8433,73.8067,73.8342,15253.0
2023-10-04 15:25:00,80.71,80.71,80.66,80.68,24789.0,73.8433,73.8433,73.7976,73.8159,24789.0
2023-10-04 15:30:00,80.67,80.69,80.66,80.67,76092.0,73.8067,73.825,73.7976,73.8067,76092.0
2023-10-04 15:35:00,80.67,80.71,80.66,80.7,38089.0,73.8067,73.8433,73.7976,73.8342,38089.0
2023-10-04 15:40:00,80.7,80.76,80.69,80.76,101638.0,73.8342,73.8891,73.825,73.8891,101638.0
2023-10-04 15:45:00,80.75,80.78,80.73,80.78,138711.0,73.8799,73.9074,73.8616,73.9074,138711.0
2023-10-04 15:50:00,80.78,80.8,80.75,80.8,157271.0,73.9074,73.9257,73.8799,73.9257,157271.0
2023-10-04 15:55:00,80.8,80.84,80.73,80.74,419690.0,73.9257,73.9623,73.8616,73.8708,419690.0
2023-10-05 09:30:00,80.99,81.04,80.92,80.98,334711.0,74.0995,74.1453,74.0355,74.0904,334711.0
2023-10-05 09:35:00,80.98,80.98,80.85,80.86,117005.0,74.0904,74.0904,73.9714,73.9806,117005.0
2023-10-05 09:40:00,80.85,80.87,80.8,80.81,105433.0,73.9714,73.9897,73.9257,73.9348,105433.0
2023-10-05 09:45:00,80.82,80.84,80.77,80.79,64807.0,73.944,73.9623,73.8982,73.9165,64807.0
2023-10-05 09:50:00,80.78,80.82,80.75,80.76,80863.0,73.9074,73.944,73.8799,73.8891,80863.0
2023-10-05 09:55:00,80.76,80.82,80.75,80.81,69918.0,73.8891,73.944,73.8799,73.9348,69918.0
2023-10-05 10:00:00,80.8,80.81,80.72,80.72,76714.0,73.9257,73.9348,73.8525,73.8525,76714.0
2023-10-05 10:05:00,80.72,80.72,80.65,80.65,70115.0,73.8525,73.8525,73.7884,73.7884,70115.0
2023-10-05 10:10:00,80.65,80.68,80.63,80.68,128823.0,73.7884,73.8159,73.7701,73.8159,128823.0
2023-10-05 10:15:00,80.69,80.72,80.66,80.72,58589.0,73.825,73.8525,73.7976,73.8525,58589.0
2023-10-05 10:20:00,80.72,80.73,80.66,80.69,71487.0,73.8525,73.8616,73.7976,73.825,71487.0
2023-10-05 10:25:00,80.68,80.78,80.68,80.76,42749.0,73.8159,73.9074,73.8159,73.8891,42749.0
2023-10-05 10:30:00,80.76,80.76,80.65,80.65,54950.0,73.8891,73.8891,73.7884,73.7884,54950.0
2023-10-05 10:35:00,80.65,80.65,80.58,80.59,40161.0,73.7884,73.7884,73.7244,73.7335,40161.0
2023-10-05 10:40:00,80.59,80.64,80.58,80.64,56629.0,73.7335,73.7793,73.7244,73.7793,56629.0
2023-10-05 10:45:00,80.64,80.65,80.62,80.63,22012.0,73.7793,73.7884,73.761,73.7701,22012.0
2023-10-05 10:50:00,80.63,80.68,80.61,80.63,28419.0,73.7701,73.8159,73.7518,73.7701,28419.0
2023-10-05 10:55:00,80.64,80.66,80.63,80.65,23831.0,73.7793,73.7976,73.7701,73.7884,23831.0
2023-10-05 11:00:00,80.65,80.66,80.61,80.63,34153.0,73.7884,73.7976,73.7518,73.7701,34153.0
2023-10-05 11:05:00,80.63,80.63,80.58,80.58,38222.0,73.7701,73.7701,73.7244,73.7244,38222.0
2023-10-05 11:10:00,80.59,80.67,80.58,80.65,25276.0,73.7335,73.8067,73.7244,73.7884,25276.0
2023-10-05 11:15:00,80.65,80.68,80.64,80.65,20484.0,73.7884,73.8159,73.7793,73.7884,20484.0
2023-10-05 11:20:00,80.66,80.71,80.64,80.7,71092.0,73.7976,73.8433,73.7793,73.8342,71092.0
2023-10-05 11:25:00,80.69,80.7,80.63,80.64,55284.0,73.825,73.8342,73.7701,73.7793,55284.0
2023-10-05 11:30:00,80.65,80.68,80.64,80.65,20968.0,73.7884,73.8159,73.7793,73.7884,20968.0
2023-10-05 11:35:00,80.66,80.7,80.65,80.7,76198.0,73.7976,73.8342,73.7884,73.8342,76198.0
2023-10-05 11:40:00,80.7,80.72,80.66,80.67,25785.0,73.8342,73.8525,73.7976,73.8067,25785.0
2023-10-05 11:45:00,80.66,80.69,80.66,80.67,14285.0,73.7976,73.825,73.7976,73.8067,14285.0
2023-10-05 11:50:00,80.67,80.72,80.66,80.71,33304.0,73.8067,73.8525,73.7976,73.8433,33304.0
2023-10-05 11:55:00,80.72,80.72,80.68,80.68,12980.0,73.8525,73.8525,73.8159,73.8159,12980.0
2023-10-05 12:00:00,80.69,80.72,80.68,80.72,5170.0,73.825,73.8525,73.8159,73.8525,5170.0
2023-10-05 12:05:00,80.72,80.76,80.72,80.74,4850.0,73.8525,73.8891,73.8525,73.8708,4850.0
2023-10-05 12:10:00,80.74,80.79,80.74,80.78,6734.0,73.8708,73.9165,73.8708,73.9074,6734.0
2023-10-05 12:15:00,80.77,80.78,80.74,80.76,14294.0,73.8982,73.9074,73.8708,73.8891,14294.0
2023-10-05 12:20:00,80.76,80.79,80.76,80.76,25889.0,73.8891,73.9165,73.8891,73.8891,25889.0
2023-10-05 12:25:00,80.77,80.83,80.76,80.83,14190.0,73.8982,73.9531,73.8891,73.9531,14190.0
2023-10-05 12:30:00,80.83,80.86,80.8,80.83,36734.0,73.9531,73.9806,73.9257,73.9531,36734.0
2023-10-05 12:35:00,80.82,80.82,80.76,80.76,56738.0,73.944,73.944,73.8891,73.8891,56738.0
2023-10-05 12:40:00,80.76,80.76,80.71,80.73,105825.0,73.8891,73.8891,73.8433,73.8616,105825.0
2023-10-05 12:45:00,80.72,80.74,80.68,80.69,23060.0,73.8525,73.8708,73.8159,73.825,23060.0
2023-10-05 12:50:00,80.68,80.69,80.66,80.68,39438.0,73.8159,73.825,73.7976,73.8159,39438.0
2023-10-05 12:55:00,80.69,80.7,80.67,80.69,45248.0,73.825,73.8342,73.8067,73.825,45248.0
2023-10-05 13:00:00,80.7,80.72,80.69,80.7,15565.0,73.8342,73.8525,73.825,73.8342,15565.0
2023-10-05 13:05:00,80.69,80.69,80.66,80.66,23928.0,73.825,73.825,73.7976,73.7976,23928.0
2023-10-05 13:10:00,80.66,80.7,80.65,80.7,18224.0,73.7976,73.8342,73.7884,73.8342,18224.0
2023-10-05 13:15:00,80.7,80.74,80.69,80.72,74391.0,73.8342,73.8708,73.825,73.8525,74391.0
2023-10-05 13:20:00,80.72,80.74,80.7,80.72,19301.0,73.8525,73.8708,73.8342,73.8525,19301.0
2023-10-05 13:25:00,80.72,80.72,80.69,80.72,102664.0,73.8525,73.8525,73.825,73.8525,102664.0
2023-10-05 13:30:00,80.73,80.73,80.67,80.7,97645.0,73.8616,73.8616,73.8067,73.8342,97645.0
2023-10-05 13:35:00,80.7,80.72,80.68,80.69,49146.0,73.8342,73.8525,73.8159,73.825,49146.0
2023-10-05 13:40:00,80.69,80.71,80.68,80.7,30573.0,73.825,73.8433,73.8159,73.8342,30573.0
2023-10-05 13:45:00,80.7,80.73,80.7,80.72,9697.0,73.8342,73.8616,73.8342,73.8525,9697.0
2023-10-05 13:50:00,80.72,80.73,80.7,80.7,29516.0,73.8525,73.8616,73.8342,73.8342,29516.0
2023-10-05 13:55:00,80.7,80.72,80.69,80.72,12470.0,73.8342,73.8525,73.825,73.8525,12470.0
2023-10-05 14:00:00,80.72,80.78,80.71,80.77,10260.0,73.8525,73.9074,73.8433,73.8982,10260.0
2023-10-05 14:05:00,80.77,80.78,80.73,80.73,15696.0,73.8982,73.9074,73.8616,73.8616,15696.0
2023-10-05 14:10:00,80.72,80.75,80.72,80.74,11440.0,73.8525,73.8799,73.8525,73.8708,11440.0
2023-10-05 14:15:00,80.75,80.77,80.75,80.75,2681.0,73.8799,73.8982,73.8799,73.8799,2681.0
2023-10-05 14:20:00,80.75,80.77,80.73,80.73,16885.0,73.8799,73.8982,73.8616,73.8616,16885.0
2023-10-05 14:25:00,80.73,80.74,80.71,80.73,28145.0,73.8616,73.8708,73.8433,73.8616,28145.0
2023-10-05 14:30:00,80.74,80.78,80.73,80.76,14271.0,73.8708,73.9074,73.8616,73.8891,14271.0
2023-10-05 14:35:00,80.76,80.78,80.74,80.78,11993.0,73.8891,73.9074,73.8708,73.9074,11993.0
2023-10-05 14:40:00,80.78,80.78,80.76,80.78,15805.0,73.9074,73.9074,73.8891,73.9074,15805.0
2023-10-05 14:45:00,80.78,80.78,80.74,80.74,93386.0,73.9074,73.9074,73.8708,73.8708,93386.0
2023-10-05 14:50:00,80.75,80.75,80.72,80.74,90181.0,73.8799,73.8799,73.8525,73.8708,90181.0
2023-10-05 14:55:00,80.73,80.75,80.71,80.75,73296.0,73.8616,73.8799,73.8433,73.8799,73296.0
2023-10-05 15:00:00,80.75,80.76,80.74,80.75,32667.0,73.8799,73.8891,73.8708,73.8799,32667.0
2023-10-05 15:05:00,80.75,80.76,80.74,80.76,21187.0,73.8799,73.8891,73.8708,73.8891,21187.0
2023-10-05 15:10:00,80.76,80.76,80.7,80.72,69909.0,73.8891,73.8891,73.8342,73.8525,69909.0
2023-10-05 15:15:00,80.72,80.76,80.72,80.75,16122.0,73.8525,73.8891,73.8525,73.8799,16122.0
2023-10-05 15:20:00,80.75,80.75,80.71,80.73,15338.0,73.8799,73.8799,73.8433,73.8616,15338.0
2023-10-05 15:25:00,80.73,80.73,80.71,80.72,31390.0,73.8616,73.8616,73.8433,73.8525,31390.0
2023-10-05 15:30:00,80.72,80.75,80.7,80.7,35049.0,73.8525,73.8799,73.8342,73.8342,35049.0
2023-10-05 15:35:00,80.7,80.73,80.69,80.72,134637.0,73.8342,73.8616,73.825,73.8525,134637.0
2023-10-05 15:40:00,80.72,80.73,80.7,80.71,45987.0,73.8525,73.8616,73.8342,73.8433,45987.0
2023-10-05 15:45:00,80.7,80.72,80.68,80.7,48791.0,73.8342,73.8525,73.8159,73.8342,48791.0
2023-10-05 15:50:00,80.7,80.71,80.67,80.67,90039.0,73.8342,73.8433,73.8067,73.8067,90039.0
2023-10-05 15:55:00,80.67,80.7,80.65,80.7,291781.0,73.8067,73.8342,73.7884,73.8342,291781.0
2023-10-06 09:30:00,80.03,80.1,79.84,80.06,473573.0,73.2212,73.2852,73.0473,73.2486,473573.0
2023-10-06 09:35:00,80.06,80.06,79.9,79.94,293151.0,73.2486,73.2486,73.1022,73.1388,293151.0
2023-10-06 09:40:00,79.94,80.06,79.91,80.03,260772.0,73.1388,73.2486,73.1114,73.2212,260772.0
2023-10-06 09:45:00,80.04,80.11,79.99,80.0,203742.0,73.2303,73.2944,73.1846,73.1937,203742.0
2023-10-06 09:50:00,79.98,80.03,79.96,80.0,163922.0,73.1754,73.2212,73.1571,73.1937,163922.0
2023-10-06 09:55:00,80.02,80.08,79.96,80.05,91549.0,73.212,73.2669,73.1571,73.2395,91549.0
2023-10-06 10:00:00,80.06,80.1,80.0,80.03,35980.0,73.2486,73.2852,73.1937,73.2212,35980.0
2023-10-06 10:05:00,80.02,80.04,79.97,80.03,58386.0,73.212,73.2303,73.1663,73.2212,58386.0
2023-10-06 10:10:00,80.02,80.11,80.0,80.09,44905.0,73.212,73.2944,73.1937,73.2761,44905.0
2023-10-06 10:15:00,80.09,80.1,80.06,80.07,80008.0,73.2761,73.2852,73.2486,73.2578,80008.0
2023-10-06 10:20:00,80.06,80.18,80.03,80.17,64474.0,73.2486,73.3584,73.2212,73.3493,64474.0
2023-10-06 10:25:00,80.17,80.2,80.12,80.17,49816.0,73.3493,73.3767,73.3035,73.3493,49816.0
2023-10-06 10:30:00,80.17,80.23,80.17,80.21,53439.0,73.3493,73.4042,73.3493,73.3859,53439.0
2023-10-06 10:35:00,80.21,80.26,80.19,80.24,22374.0,73.3859,73.4316,73.3676,73.4133,22374.0
2023-10-06 10:40:00,80.24,80.27,80.23,80.25,36883.0,73.4133,73.4408,73.4042,73.4225,36883.0
2023-10-06 10:45:00,80.25,80.29,80.24,80.26,30771.0,73.4225,73.4591,73.4133,73.4316,30771.0
2023-10-06 10:50:00,80.25,80.26,80.2,80.2,28991.0,73.4225,73.4316,73.3767,73.3767,28991.0
2023-10-06 10:55:00,80.2,80.28,80.17,80.27,112843.0,73.3767,73.4499,73.3493,73.4408,112843.0
2023-10-06 11:00:00,80.28,80.43,80.27,80.42,297163.0,73.4499,73.5872,73.4408,73.578,297163.0
2023-10-06 11:05:00,80.42,80.49,80.41,80.48,80828.0,73.578,73.642,73.5689,73.6329,80828.0
2023-10-06 11:10:00,80.48,80.52,80.46,80.51,61272.0,73.6329,73.6695,73.6146,73.6603,61272.0
2023-10-06 11:15:00,80.52,80.55,80.5,80.5,39846.0,73.6695,73.6969,73.6512,73.6512,39846.0
2023-10-06 11:20:00,80.51,80.6,80.5,80.6,58820.0,73.6603,73.7427,73.6512,73.7427,58820.0
2023-10-06 11:25:00,80.6,80.73,80.59,80.68,149078.0,73.7427,73.8616,73.7335,73.8159,149078.0
2023-10-06 11:30:00,80.69,80.72,80.68,80.68,267774.0,73.825,73.8525,73.8159,73.8159,267774.0
2023-10-06 11:35:00,80.69,80.75,80.68,80.72,158041.0,73.825,73.8799,73.8159,73.8525,158041.0
2023-10-06 11:40:00,80.72,80.77,80.71,80.73,102898.0,73.8525,73.8982,73.8433,73.8616,102898.0
2023-10-06 11:45:00,80.72,80.79,80.69,80.78,205464.0,73.8525,73.9165,73.825,73.9074,205464.0
2023-10-06 11:50:00,80.78,80.78,80.72,80.73,336642.0,73.9074,73.9074,73.8525,73.8616,336642.0
2023-10-06 11:55:00,80.74,80.79,80.73,80.79,151868.0,73.8708,73.9165,73.8616,73.9165,151868.0
2023-10-06 12:00:00,80.78,80.81,80.75,80.76,42829.0,73.9074,73.9348,73.8799,73.8891,42829.0
2023-10-06 12:05:00,80.77,80.82,80.76,80.8,127766.0,73.8982,73.944,73.8891,73.9257,127766.0
2023-10-06 12:10:00,80.81,80.81,80.75,80.76,58961.0,73.9348,73.9348,73.8799,73.8891,58961.0
2023-10-06 12:15:00,80.76,80.77,80.72,80.73,50176.0,73.8891,73.8982,73.8525,73.8616,50176.0
2023-10-06 12:20:00,80.74,80.74,80.65,80.67,39957.0,73.8708,73.8708,73.7884,73.8067,39957.0
2023-10-06 12:25:00,80.66,80.68,80.63,80.67,99158.0,73.7976,73.8159,73.7701,73.8067,99158.0
2023-10-06 12:30:00,80.67,80.69,80.62,80.62,41162.0,73.8067,73.825,73.761,73.761,41162.0
2023-10-06 12:35:00,80.62,80.67,80.61,80.64,18898.0,73.761,73.8067,73.7518,73.7793,18898.0
2023-10-06 12:40:00,80.63,80.7,80.63,80.67,16086.0,73.7701,73.8342,73.7701,73.8067,16086.0
2023-10-06 12:45:00,80.67,80.7,80.67,80.69,40694.0,73.8067,73.8342,73.8067,73.825,40694.0
2023-10-06 12:50:00,80.69,80.71,80.68,80.7,25557.0,73.825,73.8433,73.8159,73.8342,25557.0
2023-10-06 12:55:00,80.7,80.71,80.66,80.68,38799.0,73.8342,73.8433,73.7976,73.8159,38799.0
2023-10-06 13:00:00,80.69,80.72,80.68,80.7,38345.0,73.825,73.8525,73.8159,73.8342,38345.0
2023-10-06 13:05:00,80.69,80.72,80.69,80.7,28356.0,73.825,73.8525,73.825,73.8342,28356.0
2023-10-06 13:10:00,80.7,80.78,80.68,80.77,43075.0,73.8342,73.9074,73.8159,73.8982,43075.0
2023-10-06 13:15:00,80.76,80.79,80.75,80.79,23830.0,73.8891,73.9165,73.8799,73.9165,23830.0
2023-10-06 13:20:00,80.79,80.79,80.76,80.79,97462.0,73.9165,73.9165,73.8891,73.9165,97462.0
2023-10-06 13:25:00,80.78,80.79,80.77,80.78,21509.0,73.9074,73.9165,73.8982,73.9074,21509.0
2023-10-06 13:30:00,80.77,80.78,80.77,80.77,28694.0,73.8982,73.9074,73.8982,73.8982,28694.0
2023-10-06 13:35:00,80.77,80.79,80.75,80.78,34284.0,73.8982,73.9165,73.8799,73.9074,34284.0
2023-10-06 13:40:00,80.79,80.79,80.74,80.75,37073.0,73.9165,73.9165,73.8708,73.8799,37073.0
2023-10-06 13:45:00,80.7,80.77,80.69,80.76,367619.0,73.8342,73.8982,73.825,73.8891,367619.0
2023-10-06 13:50:00,80.76,80.8,80.75,80.8,14212.0,73.8891,73.9257,73.8799,73.9257,14212.0
2023-10-06 13:55:00,80.8,80.82,80.78,80.8,33511.0,73.9257,73.944,73.9074,73.9257,33511.0
2023-10-06 14:00:00,80.8,80.84,80.79,80.84,32629.0,73.9257,73.9623,73.9165,73.9623,32629.0
2023-10-06 14:05:00,80.83,80.84,80.82,80.83,31481.0,73.9531,73.9623,73.944,73.9531,31481.0
2023-10-06 14:10:00,80.82,80.86,80.82,80.85,18380.0,73.944,73.9806,73.944,73.9714,18380.0
2023-10-06 14:15:00,80.84,80.85,80.8,80.8,48491.0,73.9623,73.9714,73.9257,73.9257,48491.0
2023-10-06 14:20:00,80.8,80.81,80.78,80.78,24071.0,73.9257,73.9348,73.9074,73.9074,24071.0
2023-10-06 14:25:00,80.79,80.81,80.77,80.81,27808.0,73.9165,73.9348,73.8982,73.9348,27808.0
2023-10-06 14:30:00,80.81,80.82,80.79,80.8,21657.0,73.9348,73.944,73.9165,73.9257,21657.0
2023-10-06 14:35:00,80.8,80.86,80.79,80.86,20513.0,73.9257,73.9806,73.9165,73.9806,20513.0
2023-10-06 14:40:00,80.86,80.89,80.83,80.84,24620.0,73.9806,74.008,73.9531,73.9623,24620.0
2023-10-06 14:45:00,80.84,80.86,80.82,80.83,19928.0,73.9623,73.9806,73.944,73.9531,19928.0
2023-10-06 14:50:00,80.84,80.84,80.81,80.81,20699.0,73.9623,73.9623,73.9348,73.9348,20699.0
2023-10-06 14:55:00,80.81,80.82,80.79,80.8,73755.0,73.9348,73.944,73.9165,73.9257,73755.0
2023-10-06 15:00:00,80.79,80.8,80.77,80.8,17108.0,73.9165,73.9257,73.8982,73.9257,17108.0
2023-10-06 15:05:00,80.79,80.81,80.79,80.81,36120.0,73.9165,73.9348,73.9165,73.9348,36120.0
2023-10-06 15:10:00,80.81,80.81,80.79,80.8,16391.0,73.9348,73.9348,73.9165,73.9257,16391.0
2023-10-06 15:15:00,80.81,80.81,80.8,80.81,19161.0,73.9348,73.9348,73.9257,73.9348,19161.0
2023-10-06 15:20:00,80.81,80.84,80.8,80.84,39913.0,73.9348,73.9623,73.9257,73.9623,39913.0
2023-10-06 15:25:00,80.84,80.84,80.82,80.84,21451.0,73.9623,73.9623,73.944,73.9623,21451.0
2023-10-06 15:30:00,80.84,80.84,80.83,80.84,150395.0,73.9623,73.9623,73.9531,73.9623,150395.0
2023-10-06 15:35:00,80.84,80.84,80.82,80.84,60154.0,73.9623,73.9623,73.944,73.9623,60154.0
2023-10-06 15:40:00,80.83,80.84,80.82,80.83,80919.0,73.9531,73.9623,73.944,73.9531,80919.0
2023-10-06 15:45:00,80.83,80.87,80.82,80.86,206947.0,73.9531,73.9897,73.944,73.9806,206947.0
2023-10-06 15:50:00,80.86,80.86,80.8,80.81,104739.0,73.9806,73.9806,73.9257,73.9348,104739.0
2023-10-06 15:55:00,80.81,80.81,80.7,80.74,209446.0,73.9348,73.9348,73.8342,73.8708,209446.0
2023-10-09 09:30:00,80.63,80.66,80.37,80.56,71739.0,73.7701,73.7976,73.5323,73.7061,71739.0
2023-10-09 09:35:00,80.56,80.62,80.55,80.62,25842.0,73.7061,73.761,73.6969,73.761,25842.0
2023-10-09 09:40:00,80.61,80.61,80.55,80.61,36597.0,73.7518,73.7518,73.6969,73.7518,36597.0
2023-10-09 09:45:00,80.6,80.63,80.6,80.62,18202.0,73.7427,73.7701,73.7427,73.761,18202.0
2023-10-09 09:50:00,80.62,80.69,80.6,80.69,49239.0,73.761,73.825,73.7427,73.825,49239.0
2023-10-09 09:55:00,80.7,80.73,80.7,80.7,29890.0,73.8342,73.8616,73.8342,73.8342,29890.0
2023-10-09 10:00:00,80.71,80.73,80.68,80.69,64256.0,73.8433,73.8616,73.8159,73.825,64256.0
2023-10-09 10:05:00,80.69,80.73,80.69,80.72,40057.0,73.825,73.8616,73.825,73.8525,40057.0
2023-10-09 10:10:00,80.72,80.74,80.69,80.73,21813.0,73.8525,73.8708,73.825,73.8616,21813.0
2023-10-09 10:15:00,80.73,80.75,80.73,80.74,9274.0,73.8616,73.8799,73.8616,73.8708,9274.0
2023-10-09 10:20:00,80.73,80.79,80.71,80.79,12238.0,73.8616,73.9165,73.8433,73.9165,12238.0
2023-10-09 10:25:00,80.79,80.79,80.71,80.73,21734.0,73.9165,73.9165,73.8433,73.8616,21734.0
2023-10-09 10:30:00,80.73,80.79,80.72,80.78,24802.0,73.8616,73.9165,73.8525,73.9074,24802.0
2023-10-09 10:35:00,80.77,80.79,80.76,80.77,17133.0,73.8982,73.9165,73.8891,73.8982,17133.0
2023-10-09 10:40:00,80.77,80.77,80.73,80.76,18260.0,73.8982,73.8982,73.8616,73.8891,18260.0
2023-10-09 10:45:00,80.77,80.77,80.68,80.69,24847.0,73.8982,73.8982,73.8159,73.825,24847.0
2023-10-09 10:50:00,80.7,80.74,80.7,80.74,3444.0,73.8342,73.8708,73.8342,73.8708,3444.0
2023-10-09 10:55:00,80.75,80.77,80.74,80.76,19425.0,73.8799,73.8982,73.8708,73.8891,19425.0
2023-10-09 11:00:00,80.76,80.77,80.75,80.77,8167.0,73.8891,73.8982,73.8799,73.8982,8167.0
2023-10-09 11:05:00,80.77,80.78,80.76,80.78,9937.0,73.8982,73.9074,73.8891,73.9074,9937.0
2023-10-09 11:10:00,80.77,80.82,80.76,80.81,21543.0,73.8982,73.944,73.8891,73.9348,21543.0
2023-10-09 11:15:00,80.81,80.84,80.8,80.84,12296.0,73.9348,73.9623,73.9257,73.9623,12296.0
2023-10-09 11:20:00,80.83,80.84,80.81,80.81,19032.0,73.9531,73.9623,73.9348,73.9348,19032.0
2023-10-09 11:25:00,80.81,80.85,80.81,80.84,21892.0,73.9348,73.9714,73.9348,73.9623,21892.0
2023-10-09 11:30:00,80.84,80.88,80.84,80.87,12479.0,73.9623,73.9989,73.9623,73.9897,12479.0
2023-10-09 11:35:00,80.88,80.88,80.86,80.88,17094.0,73.9989,73.9989,73.9806,73.9989,17094.0
2023-10-09 11:40:00,80.87,80.88,80.84,80.88,17626.0,73.9897,73.9989,73.9623,73.9989,17626.0
2023-10-09 11:45:00,80.87,80.88,80.85,80.86,137746.0,73.9897,73.9989,73.9714,73.9806,137746.0
2023-10-09 11:50:00,80.86,80.87,80.84,80.84,14448.0,73.9806,73.9897,73.9623,73.9623,14448.0
2023-10-09 11:55:00,80.84,80.85,80.81,80.81,37231.0,73.9623,73.9714,73.9348,73.9348,37231.0
2023-10-09 12:00:00,80.81,80.82,80.79,80.81,29567.0,73.9348,73.944,73.9165,73.9348,29567.0
2023-10-09 12:05:00,80.81,80.85,80.8,80.83,18199.0,73.9348,73.9714,73.9257,73.9531,18199.0
2023-10-09 12:10:00,80.83,80.83,80.79,80.8,12105.0,73.9531,73.9531,73.9165,73.9257,12105.0
2023-10-09 12:15:00,80.8,80.8,80.78,80.8,10291.0,73.9257,73.9257,73.9074,73.9257,10291.0
2023-10-09 12:20:00,80.8,80.8,80.79,80.79,12378.0,73.9257,73.9257,73.9165,73.9165,12378.0
2023-10-09 12:25:00,80.8,80.8,80.75,80.76,10443.0,73.9257,73.9257,73.8799,73.8891,10443.0
2023-10-09 12:30:00,80.74,80.74,80.72,80.73,8712.0,73.8708,73.8708,73.8525,73.8616,8712.0
2023-10-09 12:35:00,80.73,80.73,80.72,80.72,7378.0,73.8616,73.8616,73.8525,73.8525,7378.0
2023-10-09 12:40:00,80.72,80.74,80.72,80.72,4171.0,73.8525,73.8708,73.8525,73.8525,4171.0
2023-10-09 12:45:00,80.72,80.74,80.71,80.73,13336.0,73.8525,73.8708,73.8433,73.8616,13336.0
2023-10-09 12:50:00,80.74,80.75,80.73,80.73,11671.0,73.8708,73.8799,73.8616,73.8616,11671.0
2023-10-09 12:55:00,80.73,80.74,80.69,80.7,51155.0,73.8616,73.8708,73.825,73.8342,51155.0
2023-10-09 13:00:00,80.7,80.73,80.69,80.72,9985.0,73.8342,73.8616,73.825,73.8525,9985.0
2023-10-09 13:05:00,80.73,80.73,80.72,80.72,2143.0,73.8616,73.8616,73.8525,73.8525,2143.0
2023-10-09 13:10:00,80.72,80.74,80.71,80.72,43632.0,73.8525,73.8708,73.8433,73.8525,43632.0
2023-10-09 13:15:00,80.71,80.75,80.7,80.75,28889.0,73.8433,73.8799,73.8342,73.8799,28889.0
2023-10-09 13:20:00,80.75,80.76,80.72,80.75,7459.0,73.8799,73.8891,73.8525,73.8799,7459.0
2023-10-09 13:25:00,80.77,80.79,80.76,80.79,10038.0,73.8982,73.9165,73.8891,73.9165,10038.0
2023-10-09 13:30:00,80.79,80.87,80.78,80.87,33934.0,73.9165,73.9897,73.9074,73.9897,33934.0
2023-10-09 13:35:00,80.88,80.94,80.86,80.92,88287.0,73.9989,74.0538,73.9806,74.0355,88287.0
2023-10-09 13:40:00,80.93,81.01,80.92,80.99,59497.0,74.0446,74.1178,74.0355,74.0995,59497.0
2023-10-09 13:45:00,80.99,81.0,80.96,80.97,12533.0,74.0995,74.1087,74.0721,74.0812,12533.0
2023-10-09 13:50:00,80.98,81.0,80.97,81.0,18174.0,74.0904,74.1087,74.0812,74.1087,18174.0
2023-10-09 13:55:00,81.0,81.09,80.99,81.08,191531.0,74.1087,74.191,74.0995,74.1819,191531.0
2023-10-09 14:00:00,81.08,81.14,81.07,81.14,100106.0,74.1819,74.2367,74.1727,74.2367,100106.0
2023-10-09 14:05:00,81.14,81.14,81.12,81.14,17134.0,74.2367,74.2367,74.2184,74.2367,17134.0
2023-10-09 14:10:00,81.14,81.14,81.12,81.13,10407.0,74.2367,74.2367,74.2184,74.2276,10407.0
2023-10-09 14:15:00,81.13,81.13,81.12,81.13,14802.0,74.2276,74.2276,74.2184,74.2276,14802.0
2023-10-09 14:20:00,81.13,81.13,81.12,81.13,4798.0,74.2276,74.2276,74.2184,74.2276,4798.0
2023-10-09 14:25:00,81.12,81.13,81.12,81.12,4567.0,74.2184,74.2276,74.2184,74.2184,4567.0
2023-10-09 14:30:00,81.13,81.13,81.1,81.1,56258.0,74.2276,74.2276,74.2002,74.2002,56258.0
2023-10-09 14:35:00,81.1,81.11,81.07,81.07,42790.0,74.2002,74.2093,74.1727,74.1727,42790.0
2023-10-09 14:40:00,81.07,81.1,81.06,81.1,57747.0,74.1727,74.2002,74.1636,74.2002,57747.0
2023-10-09 14:45:00,81.1,81.1,81.05,81.05,21529.0,74.2002,74.2002,74.1544,74.1544,21529.0
2023-10-09 14:50:00,81.05,81.07,81.05,81.06,69107.0,74.1544,74.1727,74.1544,74.1636,69107.0
2023-10-09 14:55:00,81.07,81.14,81.06,81.09,60564.0,74.1727,74.2367,74.1636,74.191,60564.0
2023-10-09 15:00:00,81.09,81.11,81.08,81.11,44959.0,74.191,74.2093,74.1819,74.2093,44959.0
2023-10-09 15:05:00,81.1,81.12,81.09,81.09,17538.0,74.2002,74.2184,74.191,74.191,17538.0
2023-10-09 15:10:00,81.1,81.12,81.09,81.12,38372.0,74.2002,74.2184,74.191,74.2184,38372.0
2023-10-09 15:15:00,81.12,81.13,81.1,81.1,33719.0,74.2184,74.2276,74.2002,74.2002,33719.0
2023-10-09 15:20:00,81.1,81.13,81.08,81.09,12931.0,74.2002,74.2276,74.1819,74.191,12931.0
2023-10-09 15:25:00,81.08,81.09,81.06,81.07,46384.0,74.1819,74.191,74.1636,74.1727,46384.0
2023-10-09 15:30:00,81.08,81.08,81.04,81.06,56423.0,74.1819,74.1819,74.1453,74.1636,56423.0
2023-10-09 15:35:00,81.05,81.06,81.04,81.04,33172.0,74.1544,74.1636,74.1453,74.1453,33172.0
2023-10-09 15:40:00,81.05,81.05,81.04,81.04,21217.0,74.1544,74.1544,74.1453,74.1453,21217.0
2023-10-09 15:45:00,81.05,81.05,81.04,81.04,23684.0,74.1544,74.1544,74.1453,74.1453,23684.0
2023-10-09 15:50:00,81.05,81.05,81.04,81.04,81017.0,74.1544,74.1544,74.1453,74.1453,81017.0
2023-10-09 15:55:00,81.04,81.16,81.04,81.13,286538.0,74.1453,74.255,74.1453,74.2276,286538.0
2023-10-10 09:30:00,81.05,81.2,80.96,81.16,632989.0,74.1544,74.2916,74.0721,74.255,632989.0
2023-10-10 09:35:00,81.15,81.18,81.11,81.17,439023.0,74.2459,74.2733,74.2093,74.2642,439023.0
2023-10-10 09:40:00,81.16,81.21,81.13,81.17,303578.0,74.255,74.3008,74.2276,74.2642,303578.0
2023-10-10 09:45:00,81.16,81.17,81.09,81.13,60773.0,74.255,74.2642,74.191,74.2276,60773.0
2023-10-10 09:50:00,81.13,81.2,81.13,81.18,30354.0,74.2276,74.2916,74.2276,74.2733,30354.0
2023-10-10 09:55:00,81.17,81.23,81.16,81.23,5174.0,74.2642,74.3191,74.255,74.3191,5174.0
2023-10-10 10:00:00,81.24,81.36,81.24,81.34,248653.0,74.3282,74.438,74.3282,74.4197,248653.0
2023-10-10 10:05:00,81.34,81.37,81.32,81.35,53988.0,74.4197,74.4472,74.4014,74.4289,53988.0
2023-10-10 10:10:00,81.36,81.39,81.34,81.38,50407.0,74.438,74.4655,74.4197,74.4563,50407.0
2023-10-10 10:15:00,81.38,81.41,81.36,81.37,69754.0,74.4563,74.4838,74.438,74.4472,69754.0
2023-10-10 10:20:00,81.38,81.41,81.35,81.39,74993.0,74.4563,74.4838,74.4289,74.4655,74993.0
2023-10-10 10:25:00,81.39,81.45,81.38,81.44,80375.0,74.4655,74.5204,74.4563,74.5112,80375.0
2023-10-10 10:30:00,81.44,81.46,81.42,81.45,60384.0,74.5112,74.5295,74.4929,74.5204,60384.0
2023-10-10 10:35:00,81.45,81.49,81.44,81.44,35834.0,74.5204,74.557,74.5112,74.5112,35834.0
2023-10-10 10:40:00,81.43,81.43,81.39,81.41,97117.0,74.5021,74.5021,74.4655,74.4838,97117.0
2023-10-10 10:45:00,81.4,81.45,81.38,81.41,17974.0,74.4746,74.5204,74.4563,74.4838,17974.0
2023-10-10 10:50:00,81.42,81.46,81.41,81.43,119312.0,74.4929,74.5295,74.4838,74.5021,119312.0
2023-10-10 10:55:00,81.43,81.46,81.41,81.45,24962.0,74.5021,74.5295,74.4838,74.5204,24962.0
2023-10-10 11:00:00,81.45,81.49,81.43,81.49,127230.0,74.5204,74.557,74.5021,74.557,127230.0
2023-10-10 11:05:00,81.48,81.54,81.48,81.51,70651.0,74.5478,74.6027,74.5478,74.5753,70651.0
2023-10-10 11:10:00,81.51,81.6,81.5,81.59,52798.0,74.5753,74.6576,74.5661,74.6485,52798.0
2023-10-10 11:15:00,81.58,81.62,81.58,81.6,45283.0,74.6393,74.6759,74.6393,74.6576,45283.0
2023-10-10 11:20:00,81.6,81.6,81.56,81.6,19961.0,74.6576,74.6576,74.621,74.6576,19961.0
2023-10-10 11:25:00,81.6,81.61,81.57,81.58,96423.0,74.6576,74.6668,74.6302,74.6393,96423.0
2023-10-10 11:30:00,81.57,81.62,81.57,81.62,65754.0,74.6302,74.6759,74.6302,74.6759,65754.0
2023-10-10 11:35:00,81.62,81.65,81.6,81.63,29467.0,74.6759,74.7034,74.6576,74.6851,29467.0
2023-10-10 11:40:00,81.64,81.69,81.63,81.69,60746.0,74.6942,74.74,74.6851,74.74,60746.0
2023-10-10 11:45:00,81.69,81.72,81.67,81.72,64721.0,74.74,74.7674,74.7217,74.7674,64721.0
2023-10-10 11:50:00,81.72,81.74,81.71,81.73,39374.0,74.7674,74.7857,74.7583,74.7766,39374.0
2023-10-10 11:55:00,81.74,81.77,81.72,81.72,46270.0,74.7857,74.8131,74.7674,74.7674,46270.0
2023-10-10 12:00:00,81.73,81.73,81.68,81.69,52218.0,74.7766,74.7766,74.7308,74.74,52218.0
2023-10-10 12:05:00,81.68,81.7,81.68,81.7,31760.0,74.7308,74.7491,74.7308,74.7491,31760.0
2023-10-10 12:10:00,81.7,81.7,81.67,81.67,89100.0,74.7491,74.7491,74.7217,74.7217,89100.0
2023-10-10 12:15:00,81.67,81.67,81.62,81.63,101776.0,74.7217,74.7217,74.6759,74.6851,101776.0
2023-10-10 12:20:00,81.63,81.64,81.59,81.62,222389.0,74.6851,74.6942,74.6485,74.6759,222389.0
2023-10-10 12:25:00,81.61,81.63,81.61,81.62,71123.0,74.6668,74.6851,74.6668,74.6759,71123.0
2023-10-10 12:30:00,81.62,81.65,81.6,81.65,161321.0,74.6759,74.7034,74.6576,74.7034,161321.0
2023-10-10 12:35:00,81.64,81.65,81.6,81.63,95926.0,74.6942,74.7034,74.6576,74.6851,95926.0
2023-10-10 12:40:00,81.64,81.67,81.62,81.66,81164.0,74.6942,74.7217,74.6759,74.7125,81164.0
2023-10-10 12:45:00,81.65,81.7,81.65,81.69,52882.0,74.7034,74.7491,74.7034,74.74,52882.0
2023-10-10 12:50:00,81.68,81.69,81.66,81.67,31673.0,74.7308,74.74,74.7125,74.7217,31673.0
2023-10-10 12:55:00,81.67,81.67,81.63,81.64,58358.0,74.7217,74.7217,74.6851,74.6942,58358.0
2023-10-10 13:00:00,81.63,81.64,81.57,81.57,76518.0,74.6851,74.6942,74.6302,74.6302,76518.0
2023-10-10 13:05:00,81.57,81.59,81.51,81.51,121870.0,74.6302,74.6485,74.5753,74.5753,121870.0
2023-10-10 13:10:00,81.52,81.52,81.48,81.48,167935.0,74.5844,74.5844,74.5478,74.5478,167935.0
2023-10-10 13:15:00,81.46,81.51,81.44,81.49,148548.0,74.5295,74.5753,74.5112,74.557,148548.0
2023-10-10 13:20:00,81.49,81.5,81.47,81.47,208613.0,74.557,74.5661,74.5387,74.5387,208613.0
2023-10-10 13:25:00,81.47,81.47,81.44,81.45,79979.0,74.5387,74.5387,74.5112,74.5204,79979.0
2023-10-10 13:30:00,81.46,81.47,81.4,81.41,118190.0,74.5295,74.5387,74.4746,74.4838,118190.0
2023-10-10 13:35:00,81.41,81.41,81.38,81.39,118654.0,74.4838,74.4838,74.4563,74.4655,118654.0
2023-10-10 13:40:00,81.39,81.4,81.37,81.4,24316.0,74.4655,74.4746,74.4472,74.4746,24316.0
2023-10-10 13:45:00,81.4,81.45,81.4,81.44,55209.0,74.4746,74.5204,74.4746,74.5112,55209.0
2023-10-10 13:50:00,81.44,81.45,81.39,81.39,70062.0,74.5112,74.5204,74.4655,74.4655,70062.0
2023-10-10 13:55:00,81.39,81.39,81.35,81.37,1289950.0,74.4655,74.4655,74.4289,74.4472,1289950.0
2023-10-10 14:00:00,81.37,81.4,81.33,81.4,71736.0,74.4472,74.4746,74.4106,74.4746,71736.0
2023-10-10 14:05:00,81.41,81.41,81.38,81.4,30151.0,74.4838,74.4838,74.4563,74.4746,30151.0
2023-10-10 14:10:00,81.39,81.41,81.37,81.38,38822.0,74.4655,74.4838,74.4472,74.4563,38822.0
2023-10-10 14:15:00,81.37,81.4,81.37,81.39,36479.0,74.4472,74.4746,74.4472,74.4655,36479.0
2023-10-10 14:20:00,81.4,81.4,81.37,81.39,32281.0,74.4746,74.4746,74.4472,74.4655,32281.0
2023-10-10 14:25:00,81.38,81.4,81.36,81.39,53069.0,74.4563,74.4746,74.438,74.4655,53069.0
2023-10-10 14:30:00,81.39,81.39,81.37,81.39,75518.0,74.4655,74.4655,74.4472,74.4655,75518.0
2023-10-10 14:35:00,81.4,81.41,81.37,81.38,23144.0,74.4746,74.4838,74.4472,74.4563,23144.0
2023-10-10 14:40:00,81.38,81.42,81.37,81.41,26172.0,74.4563,74.4929,74.4472,74.4838,26172.0
2023-10-10 14:45:00,81.41,81.44,81.41,81.44,14243.0,74.4838,74.5112,74.4838,74.5112,14243.0
2023-10-10 14:50:00,81.43,81.43,81.38,81.38,83608.0,74.5021,74.5021,74.4563,74.4563,83608.0
2023-10-10 14:55:00,81.38,81.38,81.35,81.36,24342.0,74.4563,74.4563,74.4289,74.438,24342.0
2023-10-10 15:00:00,81.36,81.37,81.34,81.35,56495.0,74.438,74.4472,74.4197,74.4289,56495.0
2023-10-10 15:05:00,81.34,81.35,81.31,81.31,59205.0,74.4197,74.4289,74.3923,74.3923,59205.0
2023-10-10 15:10:00,81.31,81.32,81.3,81.3,59273.0,74.3923,74.4014,74.3831,74.3831,59273.0
2023-10-10 15:15:00,81.29,81.32,81.29,81.3,26137.0,74.374,74.4014,74.374,74.3831,26137.0
2023-10-10 15:20:00,81.29,81.3,81.27,81.29,59025.0,74.374,74.3831,74.3557,74.374,59025.0
2023-10-10 15:25:00,81.29,81.3,81.27,81.29,65749.0,74.374,74.3831,74.3557,74.374,65749.0
2023-10-10 15:30:00,81.29,81.32,81.28,81.32,58055.0,74.374,74.4014,74.3648,74.4014,58055.0
2023-10-10 15:35:00,81.31,81.35,81.3,81.33,167800.0,74.3923,74.4289,74.3831,74.4106,167800.0
2023-10-10 15:40:00,81.32,81.33,81.27,81.27,137358.0,74.4014,74.4106,74.3557,74.3557,137358.0
2023-10-10 15:45:00,81.27,81.29,81.26,81.27,77836.0,74.3557,74.374,74.3465,74.3557,77836.0
2023-10-10 15:50:00,81.27,81.28,81.26,81.27,152176.0,74.3557,74.3648,74.3465,74.3557,152176.0
2023-10-10 15:55:00,81.27,81.28,81.24,81.25,133002.0,74.3557,74.3648,74.3282,74.3374,133002.0
2023-10-11 09:30:00,81.86,81.92,81.77,81.8,208439.0,74.8955,74.9504,74.8131,74.8406,208439.0
2023-10-11 09:35:00,81.81,81.86,81.78,81.83,150396.0,74.8497,74.8955,74.8223,74.868,150396.0
2023-10-11 09:40:00,81.83,81.86,81.79,81.81,110437.0,74.868,74.8955,74.8314,74.8497,110437.0
2023-10-11 09:45:00,81.83,81.86,81.79,81.8,71497.0,74.868,74.8955,74.8314,74.8406,71497.0
2023-10-11 09:50:00,81.81,81.83,81.75,81.8,84485.0,74.8497,74.868,74.7949,74.8406,84485.0
2023-10-11 09:55:00,81.81,81.84,81.8,81.83,72992.0,74.8497,74.8772,74.8406,74.868,72992.0
2023-10-11 10:00:00,81.83,81.86,81.78,81.8,195441.0,74.868,74.8955,74.8223,74.8406,195441.0
2023-10-11 10:05:00,81.81,81.82,81.75,81.76,73426.0,74.8497,74.8589,74.7949,74.804,73426.0
2023-10-11 10:10:00,81.77,81.77,81.68,81.69,54136.0,74.8131,74.8131,74.7308,74.74,54136.0
2023-10-11 10:15:00,81.69,81.71,81.65,81.7,60293.0,74.74,74.7583,74.7034,74.7491,60293.0
2023-10-11 10:20:00,81.69,81.81,81.69,81.8,63951.0,74.74,74.8497,74.74,74.8406,63951.0
2023-10-11 10:25:00,81.79,81.79,81.72,81.75,235039.0,74.8314,74.8314,74.7674,74.7949,235039.0
2023-10-11 10:30:00,81.74,81.77,81.72,81.76,67100.0,74.7857,74.8131,74.7674,74.804,67100.0
2023-10-11 10:35:00,81.75,81.77,81.66,81.73,198565.0,74.7949,74.8131,74.7125,74.7766,198565.0
2023-10-11 10:40:00,81.73,81.74,81.7,81.72,35920.0,74.7766,74.7857,74.7491,74.7674,35920.0
2023-10-11 10:45:00,81.73,81.73,81.65,81.66,77472.0,74.7766,74.7766,74.7034,74.7125,77472.0
2023-10-11 10:50:00,81.66,81.75,81.65,81.73,133846.0,74.7125,74.7949,74.7034,74.7766,133846.0
2023-10-11 10:55:00,81.73,81.76,81.72,81.75,22527.0,74.7766,74.804,74.7674,74.7949,22527.0
2023-10-11 11:00:00,81.76,81.78,81.72,81.73,28703.0,74.804,74.8223,74.7674,74.7766,28703.0
2023-10-11 11:05:00,81.74,81.77,81.7,81.74,26586.0,74.7857,74.8131,74.7491,74.7857,26586.0
2023-10-11 11:10:00,81.73,81.77,81.72,81.76,130274.0,74.7766,74.8131,74.7674,74.804,130274.0
2023-10-11 11:15:00,81.76,81.77,81.71,81.73,30534.0,74.804,74.8131,74.7583,74.7766,30534.0
2023-10-11 11:20:00,81.72,81.78,81.72,81.78,22925.0,74.7674,74.8223,74.7674,74.8223,22925.0
2023-10-11 11:25:00,81.78,81.8,81.75,81.77,132276.0,74.8223,74.8406,74.7949,74.8131,132276.0
2023-10-11 11:30:00,81.77,81.77,81.71,81.73,204812.0,74.8131,74.8131,74.7583,74.7766,204812.0
2023-10-11 11:35:00,81.72,81.76,81.72,81.72,169798.0,74.7674,74.804,74.7674,74.7674,169798.0
2023-10-11 11:40:00,81.73,81.73,81.68,81.69,255826.0,74.7766,74.7766,74.7308,74.74,255826.0
2023-10-11 11:45:00,81.69,81.71,81.67,81.68,116718.0,74.74,74.7583,74.7217,74.7308,116718.0
2023-10-11 11:50:00,81.68,81.74,81.68,81.73,10235.0,74.7308,74.7857,74.7308,74.7766,10235.0
2023-10-11 11:55:00,81.74,81.75,81.71,81.72,31731.0,74.7857,74.7949,74.7583,74.7674,31731.0
2023-10-11 12:00:00,81.72,81.73,81.68,81.68,328965.0,74.7674,74.7766,74.7308,74.7308,328965.0
2023-10-11 12:05:00,81.69,81.7,81.66,81.7,21457.0,74.74,74.7491,74.7125,74.7491,21457.0
2023-10-11 12:10:00,81.69,81.7,81.66,81.67,27696.0,74.74,74.7491,74.7125,74.7217,27696.0
2023-10-11 12:15:00,81.67,81.68,81.62,81.66,55593.0,74.7217,74.7308,74.6759,74.7125,55593.0
2023-10-11 12:20:00,81.66,81.67,81.64,81.65,21856.0,74.7125,74.7217,74.6942,74.7034,21856.0
2023-10-11 12:25:00,81.66,81.67,81.62,81.66,34592.0,74.7125,74.7217,74.6759,74.7125,34592.0
2023-10-11 12:30:00,81.66,81.69,81.63,81.64,101838.0,74.7125,74.74,74.6851,74.6942,101838.0
2023-10-11 12:35:00,81.64,81.66,81.62,81.65,60969.0,74.6942,74.7125,74.6759,74.7034,60969.0
2023-10-11 12:40:00,81.65,81.65,81.62,81.63,43142.0,74.7034,74.7034,74.6759,74.6851,43142.0
2023-10-11 12:45:00,81.63,81.64,81.6,81.6,113186.0,74.6851,74.6942,74.6576,74.6576,113186.0
2023-10-11 12:50:00,81.6,81.63,81.59,81.61,81934.0,74.6576,74.6851,74.6485,74.6668,81934.0
2023-10-11 12:55:00,81.62,81.63,81.6,81.63,25973.0,74.6759,74.6851,74.6576,74.6851,25973.0
2023-10-11 13:00:00,81.62,81.77,81.54,81.55,448776.0,74.6759,74.8131,74.6027,74.6119,448776.0
2023-10-11 13:05:00,81.55,81.56,81.5,81.52,134513.0,74.6119,74.621,74.5661,74.5844,134513.0
2023-10-11 13:10:00,81.52,81.55,81.51,81.55,21359.0,74.5844,74.6119,74.5753,74.6119,21359.0
2023-10-11 13:15:00,81.55,81.55,81.51,81.53,7495.0,74.6119,74.6119,74.5753,74.5936,7495.0
2023-10-11 13:20:00,81.54,81.55,81.52,81.54,19837.0,74.6027,74.6119,74.5844,74.6027,19837.0
2023-10-11 13:25:00,81.54,81.55,81.51,81.55,10148.0,74.6027,74.6119,74.5753,74.6119,10148.0
2023-10-11 13:30:00,81.54,81.55,81.52,81.53,33071.0,74.6027,74.6119,74.5844,74.5936,33071.0
2023-10-11 13:35:00,81.53,81.56,81.52,81.52,13789.0,74.5936,74.621,74.5844,74.5844,13789.0
2023-10-11 13:40:00,81.52,81.53,81.5,81.53,15757.0,74.5844,74.5936,74.5661,74.5936,15757.0
2023-10-11 13:45:00,81.53,81.55,81.52,81.52,18210.0,74.5936,74.6119,74.5844,74.5844,18210.0
2023-10-11 13:50:00,81.52,81.59,81.52,81.58,19086.0,74.5844,74.6485,74.5844,74.6393,19086.0
2023-10-11 13:55:00,81.58,81.59,81.56,81.57,17667.0,74.6393,74.6485,74.621,74.6302,17667.0
2023-10-11 14:00:00,81.58,81.64,81.57,81.57,62101.0,74.6393,74.6942,74.6302,74.6302,62101.0
2023-10-11 14:05:00,81.57,81.65,81.57,81.64,48174.0,74.6302,74.7034,74.6302,74.6942,48174.0
2023-10-11 14:10:00,81.64,81.67,81.63,81.63,67181.0,74.6942,74.7217,74.6851,74.6851,67181.0
2023-10-11 14:15:00,81.64,81.69,81.64,81.67,20798.0,74.6942,74.74,74.6942,74.7217,20798.0
2023-10-11 14:20:00,81.67,81.68,81.64,81.65,4791.0,74.7217,74.7308,74.6942,74.7034,4791.0
2023-10-11 14:25:00,81.66,81.69,81.66,81.68,38357.0,74.7125,74.74,74.7125,74.7308,38357.0
2023-10-11 14:30:00,81.69,81.72,81.68,81.7,32046.0,74.74,74.7674,74.7308,74.7491,32046.0
2023-10-11 14:35:00,81.71,81.73,81.71,81.73,17757.0,74.7583,74.7766,74.7583,74.7766,17757.0
2023-10-11 14:40:00,81.73,81.73,81.71,81.73,8779.0,74.7766,74.7766,74.7583,74.7766,8779.0
2023-10-11 14:45:00,81.73,81.76,81.71,81.74,10218.0,74.7766,74.804,74.7583,74.7857,10218.0
2023-10-11 14:50:00,81.73,81.74,81.7,81.74,32443.0,74.7766,74.7857,74.7491,74.7857,32443.0
2023-10-11 14:55:00,81.75,81.76,81.74,81.76,17729.0,74.7949,74.804,74.7857,74.804,17729.0
2023-10-11 15:00:00,81.76,81.78,81.75,81.76,12168.0,74.804,74.8223,74.7949,74.804,12168.0
2023-10-11 15:05:00,81.76,81.78,81.76,81.78,23240.0,74.804,74.8223,74.804,74.8223,23240.0
2023-10-11 15:10:00,81.78,81.8,81.77,81.77,18914.0,74.8223,74.8406,74.8131,74.8131,18914.0
2023-10-11 15:15:00,81.78,81.79,81.76,81.77,10993.0,74.8223,74.8314,74.804,74.8131,10993.0
2023-10-11 15:20:00,81.77,81.78,81.75,81.78,14724.0,74.8131,74.8223,74.7949,74.8223,14724.0
2023-10-11 15:25:00,81.78,81.82,81.77,81.81,30695.0,74.8223,74.8589,74.8131,74.8497,30695.0
2023-10-11 15:30:00,81.81,81.83,81.8,81.81,30477.0,74.8497,74.868,74.8406,74.8497,30477.0
2023-10-11 15:35:00,81.81,81.84,81.79,81.84,9108.0,74.8497,74.8772,74.8314,74.8772,9108.0
2023-10-11 15:40:00,81.83,81.87,81.83,81.86,23160.0,74.868,74.9046,74.868,74.8955,23160.0
2023-10-11 15:45:00,81.86,81.92,81.85,81.92,368152.0,74.8955,74.9504,74.8863,74.9504,368152.0
2023-10-11 15:50:00,81.92,81.93,81.89,81.89,52228.0,74.9504,74.9595,74.9229,74.9229,52228.0
2023-10-11 15:55:00,81.9,81.93,81.89,81.92,148159.0,74.9321,74.9595,74.9229,74.9504,148159.0
2023-10-12 09:30:00,81.75,81.75,81.67,81.69,211093.0,74.7949,74.7949,74.7217,74.74,211093.0
2023-10-12 09:35:00,81.69,81.73,81.63,81.66,343003.0,74.74,74.7766,74.6851,74.7125,343003.0
2023-10-12 09:40:00,81.64,81.66,81.55,81.56,67089.0,74.6942,74.7125,74.6119,74.621,67089.0
2023-10-12 09:45:00,81.55,81.56,81.48,81.5,220781.0,74.6119,74.621,74.5478,74.5661,220781.0
2023-10-12 09:50:00,81.5,81.58,81.45,81.45,137865.0,74.5661,74.6393,74.5204,74.5204,137865.0
2023-10-12 09:55:00,81.45,81.47,81.4,81.4,104372.0,74.5204,74.5387,74.4746,74.4746,104372.0
2023-10-12 10:00:00,81.4,81.46,81.38,81.46,92625.0,74.4746,74.5295,74.4563,74.5295,92625.0
2023-10-12 10:05:00,81.45,81.52,81.45,81.48,87320.0,74.5204,74.5844,74.5204,74.5478,87320.0
2023-10-12 10:10:00,81.48,81.53,81.47,81.52,51982.0,74.5478,74.5936,74.5387,74.5844,51982.0
2023-10-12 10:15:00,81.52,81.56,81.51,81.54,163618.0,74.5844,74.621,74.5753,74.6027,163618.0
2023-10-12 10:20:00,81.55,81.56,81.53,81.53,12908.0,74.6119,74.621,74.5936,74.5936,12908.0
2023-10-12 10:25:00,81.52,81.57,81.49,81.5,27286.0,74.5844,74.6302,74.557,74.5661,27286.0
2023-10-12 10:30:00,81.51,81.53,81.49,81.53,152817.0,74.5753,74.5936,74.557,74.5936,152817.0
2023-10-12 10:35:00,81.54,81.55,81.49,81.52,107778.0,74.6027,74.6119,74.557,74.5844,107778.0
2023-10-12 10:40:00,81.52,81.55,81.47,81.48,148470.0,74.5844,74.6119,74.5387,74.5478,148470.0
2023-10-12 10:45:00,81.48,81.53,81.47,81.51,102806.0,74.5478,74.5936,74.5387,74.5753,102806.0
2023-10-12 10:50:00,81.51,81.53,81.48,81.5,37434.0,74.5753,74.5936,74.5478,74.5661,37434.0
2023-10-12 10:55:00,81.5,81.51,81.47,81.51,48376.0,74.5661,74.5753,74.5387,74.5753,48376.0
2023-10-12 11:00:00,81.5,81.5,81.44,81.48,19808.0,74.5661,74.5661,74.5112,74.5478,19808.0
2023-10-12 11:05:00,81.48,81.5,81.44,81.49,14552.0,74.5478,74.5661,74.5112,74.557,14552.0
2023-10-12 11:10:00,81.49,81.55,81.48,81.54,27954.0,74.557,74.6119,74.5478,74.6027,27954.0
2023-10-12 11:15:00,81.54,81.54,81.48,81.51,42650.0,74.6027,74.6027,74.5478,74.5753,42650.0
2023-10-12 11:20:00,81.5,81.5,81.42,81.42,142640.0,74.5661,74.5661,74.4929,74.4929,142640.0
2023-10-12 11:25:00,81.42,81.43,81.38,81.39,28423.0,74.4929,74.5021,74.4563,74.4655,28423.0
2023-10-12 11:30:00,81.38,81.39,81.32,81.33,244593.0,74.4563,74.4655,74.4014,74.4106,244593.0
2023-10-12 11:35:00,81.33,81.38,81.33,81.37,86024.0,74.4106,74.4563,74.4106,74.4472,86024.0
2023-10-12 11:40:00,81.37,81.43,81.36,81.42,133745.0,74.4472,74.5021,74.438,74.4929,133745.0
2023-10-12 11:45:00,81.42,81.44,81.4,81.4,65649.0,74.4929,74.5112,74.4746,74.4746,65649.0
2023-10-12 11:50:00,81.4,81.42,81.38,81.39,11387.0,74.4746,74.4929,74.4563,74.4655,11387.0
2023-10-12 11:55:00,81.38,81.41,81.36,81.41,12763.0,74.4563,74.4838,74.438,74.4838,12763.0
2023-10-12 12:00:00,81.42,81.46,81.41,81.44,34367.0,74.4929,74.5295,74.4838,74.5112,34367.0
2023-10-12 12:05:00,81.45,81.48,81.45,81.48,21461.0,74.5204,74.5478,74.5204,74.5478,21461.0
2023-10-12 12:10:00,81.49,81.49,81.44,81.45,38913.0,74.557,74.557,74.5112,74.5204,38913.0
2023-10-12 12:15:00,81.46,81.49,81.45,81.48,6114.0,74.5295,74.557,74.5204,74.5478,6114.0
2023-10-12 12:20:00,81.48,81.49,81.44,81.48,16873.0,74.5478,74.557,74.5112,74.5478,16873.0
2023-10-12 12:25:00,81.47,81.48,81.44,81.48,68057.0,74.5387,74.5478,74.5112,74.5478,68057.0
2023-10-12 12:30:00,81.47,81.5,81.47,81.48,55707.0,74.5387,74.5661,74.5387,74.5478,55707.0
2023-10-12 12:35:00,81.48,81.49,81.44,81.47,13396.0,74.5478,74.557,74.5112,74.5387,13396.0
2023-10-12 12:40:00,81.48,81.48,81.42,81.42,45696.0,74.5478,74.5478,74.4929,74.4929,45696.0
2023-10-12 12:45:00,81.42,81.42,81.38,81.39,24025.0,74.4929,74.4929,74.4563,74.4655,24025.0
2023-10-12 12:50:00,81.39,81.39,81.36,81.38,26158.0,74.4655,74.4655,74.438,74.4563,26158.0
2023-10-12 12:55:00,81.38,81.38,81.36,81.38,16624.0,74.4563,74.4563,74.438,74.4563,16624.0
2023-10-12 13:00:00,81.37,81.39,81.18,81.22,212985.0,74.4472,74.4655,74.2733,74.3099,212985.0
2023-10-12 13:05:00,81.22,81.24,81.11,81.14,190913.0,74.3099,74.3282,74.2093,74.2367,190913.0
2023-10-12 13:10:00,81.14,81.17,81.12,81.13,141572.0,74.2367,74.2642,74.2184,74.2276,141572.0
2023-10-12 13:15:00,81.12,81.12,81.07,81.11,30820.0,74.2184,74.2184,74.1727,74.2093,30820.0
2023-10-12 13:20:00,81.09,81.15,81.09,81.15,26776.0,74.191,74.2459,74.191,74.2459,26776.0
2023-10-12 13:25:00,81.16,81.16,81.09,81.09,41978.0,74.255,74.255,74.191,74.191,41978.0
2023-10-12 13:30:00,81.09,81.14,81.08,81.09,70408.0,74.191,74.2367,74.1819,74.191,70408.0
2023-10-12 13:35:00,81.1,81.12,81.0,81.02,38541.0,74.2002,74.2184,74.1087,74.127,38541.0
2023-10-12 13:40:00,81.03,81.05,81.0,81.02,103565.0,74.1361,74.1544,74.1087,74.127,103565.0
2023-10-12 13:45:00,81.02,81.06,81.02,81.05,25948.0,74.127,74.1636,74.127,74.1544,25948.0
2023-10-12 13:50:00,81.05,81.07,81.03,81.06,39619.0,74.1544,74.1727,74.1361,74.1636,39619.0
2023-10-12 13:55:00,81.06,81.08,81.0,81.01,23196.0,74.1636,74.1819,74.1087,74.1178,23196.0
2023-10-12 14:00:00,81.01,81.02,80.95,80.95,32446.0,74.1178,74.127,74.0629,74.0629,32446.0
2023-10-12 14:05:00,80.96,80.99,80.93,80.94,39387.0,74.0721,74.0995,74.0446,74.0538,39387.0
2023-10-12 14:10:00,80.93,81.0,80.93,81.0,83137.0,74.0446,74.1087,74.0446,74.1087,83137.0
2023-10-12 14:15:00,80.99,81.0,80.97,81.0,33162.0,74.0995,74.1087,74.0812,74.1087,33162.0
2023-10-12 14:20:00,80.99,81.1,80.99,81.09,42773.0,74.0995,74.2002,74.0995,74.191,42773.0
2023-10-12 14:25:00,81.09,81.1,81.05,81.08,63340.0,74.191,74.2002,74.1544,74.1819,63340.0
2023-10-12 14:30:00,81.07,81.12,81.06,81.11,20643.0,74.1727,74.2184,74.1636,74.2093,20643.0
2023-10-12 14:35:00,81.11,81.12,81.07,81.09,23753.0,74.2093,74.2184,74.1727,74.191,23753.0
2023-10-12 14:40:00,81.09,81.09,81.05,81.09,26204.0,74.191,74.191,74.1544,74.191,26204.0
2023-10-12 14:45:00,81.09,81.13,81.08,81.12,24485.0,74.191,74.2276,74.1819,74.2184,24485.0
2023-10-12 14:50:00,81.11,81.14,81.1,81.11,21606.0,74.2093,74.2367,74.2002,74.2093,21606.0
2023-10-12 14:55:00,81.11,81.11,81.07,81.09,43496.0,74.2093,74.2093,74.1727,74.191,43496.0
2023-10-12 15:00:00,81.09,81.17,81.08,81.17,13791.0,74.191,74.2642,74.1819,74.2642,13791.0
2023-10-12 15:05:00,81.17,81.17,81.11,81.15,331260.0,74.2642,74.2642,74.2093,74.2459,331260.0
2023-10-12 15:10:00,81.14,81.15,81.12,81.13,26777.0,74.2367,74.2459,74.2184,74.2276,26777.0
2023-10-12 15:15:00,81.13,81.19,81.13,81.17,51812.0,74.2276,74.2825,74.2276,74.2642,51812.0
2023-10-12 15:20:00,81.17,81.18,81.14,81.15,34054.0,74.2642,74.2733,74.2367,74.2459,34054.0
2023-10-12 15:25:00,81.15,81.15,81.13,81.14,23164.0,74.2459,74.2459,74.2276,74.2367,23164.0
2023-10-12 15:30:00,81.15,81.19,81.14,81.16,35230.0,74.2459,74.2825,74.2367,74.255,35230.0
2023-10-12 15:35:00,81.16,81.17,81.14,81.16,92522.0,74.255,74.2642,74.2367,74.255,92522.0
2023-10-12 15:40:00,81.16,81.16,81.12,81.13,63132.0,74.255,74.255,74.2184,74.2276,63132.0
2023-10-12 15:45:00,81.13,81.14,81.1,81.12,53474.0,74.2276,74.2367,74.2002,74.2184,53474.0
2023-10-12 15:50:00,81.11,81.14,81.1,81.11,82652.0,74.2093,74.2367,74.2002,74.2093,82652.0
2023-10-12 15:55:00,81.11,81.12,81.06,81.08,234157.0,74.2093,74.2184,74.1636,74.1819,234157.0
2023-10-13 09:30:00,81.63,81.75,81.61,81.64,182245.0,74.6851,74.7949,74.6668,74.6942,182245.0
2023-10-13 09:35:00,81.64,81.73,81.62,81.7,205220.0,74.6942,74.7766,74.6759,74.7491,205220.0
2023-10-13 09:40:00,81.71,81.76,81.69,81.69,107137.0,74.7583,74.804,74.74,74.74,107137.0
2023-10-13 09:45:00,81.69,81.69,81.63,81.68,139329.0,74.74,74.74,74.6851,74.7308,139329.0
2023-10-13 09:50:00,81.7,81.7,81.66,81.67,97047.0,74.7491,74.7491,74.7125,74.7217,97047.0
2023-10-13 09:55:00,81.68,81.72,81.67,81.69,89599.0,74.7308,74.7674,74.7217,74.74,89599.0
2023-10-13 10:00:00,81.68,81.72,81.59,81.67,107734.0,74.7308,74.7674,74.6485,74.7217,107734.0
2023-10-13 10:05:00,81.69,81.72,81.61,81.68,149326.0,74.74,74.7674,74.6668,74.7308,149326.0
2023-10-13 10:10:00,81.69,81.69,81.56,81.57,91590.0,74.74,74.74,74.621,74.6302,91590.0
2023-10-13 10:15:00,81.57,81.58,81.47,81.48,109047.0,74.6302,74.6393,74.5387,74.5478,109047.0
2023-10-13 10:20:00,81.49,81.52,81.43,81.43,111238.0,74.557,74.5844,74.5021,74.5021,111238.0
2023-10-13 10:25:00,81.44,81.54,81.43,81.5,153858.0,74.5112,74.6027,74.5021,74.5661,153858.0
2023-10-13 10:30:00,81.5,81.54,81.47,81.54,99275.0,74.5661,74.6027,74.5387,74.6027,99275.0
2023-10-13 10:35:00,81.55,81.55,81.46,81.46,122995.0,74.6119,74.6119,74.5295,74.5295,122995.0
2023-10-13 10:40:00,81.45,81.46,81.41,81.42,169509.0,74.5204,74.5295,74.4838,74.4929,169509.0
2023-10-13 10:45:00,81.43,81.43,81.4,81.41,243713.0,74.5021,74.5021,74.4746,74.4838,243713.0
2023-10-13 10:50:00,81.41,81.41,81.34,81.36,190979.0,74.4838,74.4838,74.4197,74.438,190979.0
2023-10-13 10:55:00,81.37,81.41,81.35,81.39,219365.0,74.4472,74.4838,74.4289,74.4655,219365.0
2023-10-13 11:00:00,81.39,81.39,81.33,81.34,73875.0,74.4655,74.4655,74.4106,74.4197,73875.0
2023-10-13 11:05:00,81.34,81.35,81.28,81.33,172350.0,74.4197,74.4289,74.3648,74.4106,172350.0
2023-10-13 11:10:00,81.34,81.35,81.28,81.33,87890.0,74.4197,74.4289,74.3648,74.4106,87890.0
2023-10-13 11:15:00,81.32,81.37,81.32,81.34,130666.0,74.4014,74.4472,74.4014,74.4197,130666.0
2023-10-13 11:20:00,81.35,81.35,81.29,81.3,107509.0,74.4289,74.4289,74.374,74.3831,107509.0
2023-10-13 11:25:00,81.3,81.31,81.25,81.29,71887.0,74.3831,74.3923,74.3374,74.374,71887.0
2023-10-13 11:30:00,81.29,81.31,81.26,81.31,73438.0,74.374,74.3923,74.3465,74.3923,73438.0
2023-10-13 11:35:00,81.31,81.34,81.3,81.31,64131.0,74.3923,74.4197,74.3831,74.3923,64131.0
2023-10-13 11:40:00,81.31,81.33,81.26,81.27,71306.0,74.3923,74.4106,74.3465,74.3557,71306.0
2023-10-13 11:45:00,81.28,81.28,81.23,81.24,56937.0,74.3648,74.3648,74.3191,74.3282,56937.0
2023-10-13 11:50:00,81.23,81.27,81.2,81.24,79107.0,74.3191,74.3557,74.2916,74.3282,79107.0
2023-10-13 11:55:00,81.23,81.53,81.23,81.26,552563.0,74.3191,74.5936,74.3191,74.3465,552563.0
2023-10-13 12:00:00,81.26,81.31,81.25,81.29,27066.0,74.3465,74.3923,74.3374,74.374,27066.0
2023-10-13 12:05:00,81.3,81.35,81.28,81.34,15312.0,74.3831,74.4289,74.3648,74.4197,15312.0
2023-10-13 12:10:00,81.34,81.38,81.33,81.37,76593.0,74.4197,74.4563,74.4106,74.4472,76593.0
2023-10-13 12:15:00,81.36,81.41,81.35,81.36,30865.0,74.438,74.4838,74.4289,74.438,30865.0
2023-10-13 12:20:00,81.36,81.44,81.36,81.44,26280.0,74.438,74.5112,74.438,74.5112,26280.0
2023-10-13 12:25:00,81.44,81.44,81.41,81.42,16488.0,74.5112,74.5112,74.4838,74.4929,16488.0
2023-10-13 12:30:00,81.42,81.43,81.39,81.42,46144.0,74.4929,74.5021,74.4655,74.4929,46144.0
2023-10-13 12:35:00,81.41,81.43,81.4,81.41,38069.0,74.4838,74.5021,74.4746,74.4838,38069.0
2023-10-13 12:40:00,81.41,81.42,81.39,81.4,28789.0,74.4838,74.4929,74.4655,74.4746,28789.0
2023-10-13 12:45:00,81.4,81.41,81.36,81.37,16469.0,74.4746,74.4838,74.438,74.4472,16469.0
2023-10-13 12:50:00,81.37,81.37,81.29,81.31,14419.0,74.4472,74.4472,74.374,74.3923,14419.0
2023-10-13 12:55:00,81.31,81.33,81.28,81.3,67483.0,74.3923,74.4106,74.3648,74.3831,67483.0
2023-10-13 13:00:00,81.3,81.32,81.29,81.3,16116.0,74.3831,74.4014,74.374,74.3831,16116.0
2023-10-13 13:05:00,81.3,81.3,81.23,81.23,11688.0,74.3831,74.3831,74.3191,74.3191,11688.0
2023-10-13 13:10:00,81.24,81.26,81.22,81.23,21470.0,74.3282,74.3465,74.3099,74.3191,21470.0
2023-10-13 13:15:00,81.23,81.26,81.22,81.23,144868.0,74.3191,74.3465,74.3099,74.3191,144868.0
2023-10-13 13:20:00,81.23,81.28,81.23,81.26,41251.0,74.3191,74.3648,74.3191,74.3465,41251.0
2023-10-13 13:25:00,81.26,81.26,81.23,81.25,57130.0,74.3465,74.3465,74.3191,74.3374,57130.0
2023-10-13 13:30:00,81.24,81.26,81.23,81.23,72548.0,74.3282,74.3465,74.3191,74.3191,72548.0
2023-10-13 13:35:00,81.23,81.25,81.22,81.22,25283.0,74.3191,74.3374,74.3099,74.3099,25283.0
2023-10-13 13:40:00,81.22,81.28,81.21,81.26,54840.0,74.3099,74.3648,74.3008,74.3465,54840.0
2023-10-13 13:45:00,81.26,81.3,81.25,81.27,38888.0,74.3465,74.3831,74.3374,74.3557,38888.0
2023-10-13 13:50:00,81.26,81.29,81.25,81.28,27865.0,74.3465,74.374,74.3374,74.3648,27865.0
2023-10-13 13:55:00,81.27,81.28,81.23,81.24,25860.0,74.3557,74.3648,74.3191,74.3282,25860.0
2023-10-13 14:00:00,81.24,81.25,81.22,81.25,34392.0,74.3282,74.3374,74.3099,74.3374,34392.0
2023-10-13 14:05:00,81.25,81.27,81.23,81.25,24872.0,74.3374,74.3557,74.3191,74.3374,24872.0
2023-10-13 14:10:00,81.25,81.25,81.23,81.23,24209.0,74.3374,74.3374,74.3191,74.3191,24209.0
2023-10-13 14:15:00,81.23,81.25,81.2,81.23,35011.0,74.3191,74.3374,74.2916,74.3191,35011.0
2023-10-13 14:20:00,81.23,81.25,81.22,81.23,19093.0,74.3191,74.3374,74.3099,74.3191,19093.0
2023-10-13 14:25:00,81.23,81.24,81.21,81.23,15891.0,74.3191,74.3282,74.3008,74.3191,15891.0
2023-10-13 14:30:00,81.23,81.24,81.21,81.23,20312.0,74.3191,74.3282,74.3008,74.3191,20312.0
2023-10-13 14:35:00,81.23,81.23,81.19,81.2,30052.0,74.3191,74.3191,74.2825,74.2916,30052.0
2023-10-13 14:40:00,81.19,81.24,81.18,81.22,20516.0,74.2825,74.3282,74.2733,74.3099,20516.0
2023-10-13 14:45:00,81.22,81.23,81.19,81.19,26394.0,74.3099,74.3191,74.2825,74.2825,26394.0
2023-10-13 14:50:00,81.19,81.23,81.18,81.23,12303.0,74.2825,74.3191,74.2733,74.3191,12303.0
2023-10-13 14:55:00,81.23,81.26,81.22,81.24,27365.0,74.3191,74.3465,74.3099,74.3282,27365.0
2023-10-13 15:00:00,81.25,81.28,81.24,81.27,36581.0,74.3374,74.3648,74.3282,74.3557,36581.0
2023-10-13 15:05:00,81.27,81.27,81.22,81.25,11291.0,74.3557,74.3557,74.3099,74.3374,11291.0
2023-10-13 15:10:00,81.25,81.29,81.24,81.27,7599.0,74.3374,74.374,74.3282,74.3557,7599.0
2023-10-13 15:15:00,81.27,81.28,81.23,81.23,16098.0,74.3557,74.3648,74.3191,74.3191,16098.0
2023-10-13 15:20:00,81.23,81.28,81.23,81.28,25467.0,74.3191,74.3648,74.3191,74.3648,25467.0
2023-10-13 15:25:00,81.28,81.28,81.24,81.25,19551.0,74.3648,74.3648,74.3282,74.3374,19551.0
2023-10-13 15:30:00,81.26,81.29,81.26,81.27,22190.0,74.3465,74.374,74.3465,74.3557,22190.0
2023-10-13 15:35:00,81.28,81.29,81.26,81.29,22581.0,74.3648,74.374,74.3465,74.374,22581.0
2023-10-13 15:40:00,81.29,81.29,81.26,81.26,39415.0,74.374,74.374,74.3465,74.3465,39415.0
2023-10-13 15:45:00,81.27,81.3,81.25,81.29,38109.0,74.3557,74.3831,74.3374,74.374,38109.0
2023-10-13 15:50:00,81.29,81.32,81.27,81.32,38385.0,74.374,74.4014,74.3557,74.4014,38385.0
2023-10-13 15:55:00,81.33,81.33,81.29,81.33,167714.0,74.4106,74.4106,74.374,74.4106,167714.0
2023-10-16 09:30:00,81.06,81.19,81.05,81.17,49461.0,74.1636,74.2825,74.1544,74.2642,49461.0
2023-10-16 09:35:00,81.17,81.18,81.13,81.14,51129.0,74.2642,74.2733,74.2276,74.2367,51129.0
2023-10-16 09:40:00,81.14,81.15,81.08,81.12,82238.0,74.2367,74.2459,74.1819,74.2184,82238.0
2023-10-16 09:45:00,81.11,81.15,81.1,81.12,65540.0,74.2093,74.2459,74.2002,74.2184,65540.0
2023-10-16 09:50:00,81.11,81.16,81.09,81.13,35059.0,74.2093,74.255,74.191,74.2276,35059.0
2023-10-16 09:55:00,81.13,81.14,81.07,81.11,36963.0,74.2276,74.2367,74.1727,74.2093,36963.0
2023-10-16 10:00:00,81.12,81.16,81.11,81.15,20520.0,74.2184,74.255,74.2093,74.2459,20520.0
2023-10-16 10:05:00,81.15,81.15,81.09,81.12,19145.0,74.2459,74.2459,74.191,74.2184,19145.0
2023-10-16 10:10:00,81.12,81.16,81.1,81.12,78523.0,74.2184,74.255,74.2002,74.2184,78523.0
2023-10-16 10:15:00,81.12,81.14,81.1,81.11,84377.0,74.2184,74.2367,74.2002,74.2093,84377.0
2023-10-16 10:20:00,81.11,81.15,81.09,81.12,92913.0,74.2093,74.2459,74.191,74.2184,92913.0
2023-10-16 10:25:00,81.13,81.14,81.11,81.13,494424.0,74.2276,74.2367,74.2093,74.2276,494424.0
2023-10-16 10:30:00,81.13,81.17,81.12,81.13,126331.0,74.2276,74.2642,74.2184,74.2276,126331.0
2023-10-16 10:35:00,81.14,81.17,81.13,81.16,57124.0,74.2367,74.2642,74.2276,74.255,57124.0
2023-10-16 10:40:00,81.16,81.18,81.14,81.15,29926.0,74.255,74.2733,74.2367,74.2459,29926.0
2023-10-16 10:45:00,81.16,81.2,81.15,81.17,18226.0,74.255,74.2916,74.2459,74.2642,18226.0
2023-10-16 10:50:00,81.17,81.19,81.13,81.13,10482.0,74.2642,74.2825,74.2276,74.2276,10482.0
2023-10-16 10:55:00,81.13,81.17,81.13,81.16,9578.0,74.2276,74.2642,74.2276,74.255,9578.0
2023-10-16 11:00:00,81.17,81.21,81.16,81.2,19990.0,74.2642,74.3008,74.255,74.2916,19990.0
2023-10-16 11:05:00,81.22,81.22,81.2,81.21,58516.0,74.3099,74.3099,74.2916,74.3008,58516.0
2023-10-16 11:10:00,81.2,81.24,81.18,81.21,107081.0,74.2916,74.3282,74.2733,74.3008,107081.0
2023-10-16 11:15:00,81.2,81.23,81.2,81.2,13097.0,74.2916,74.3191,74.2916,74.2916,13097.0
2023-10-16 11:20:00,81.2,81.22,81.18,81.2,15136.0,74.2916,74.3099,74.2733,74.2916,15136.0
2023-10-16 11:25:00,81.2,81.21,81.17,81.19,84317.0,74.2916,74.3008,74.2642,74.2825,84317.0
2023-10-16 11:30:00,81.19,81.22,81.18,81.21,104442.0,74.2825,74.3099,74.2733,74.3008,104442.0
2023-10-16 11:35:00,81.21,81.23,81.19,81.23,132262.0,74.3008,74.3191,74.2825,74.3191,132262.0
2023-10-16 11:40:00,81.22,81.23,81.2,81.2,79515.0,74.3099,74.3191,74.2916,74.2916,79515.0
2023-10-16 11:45:00,81.2,81.21,81.18,81.2,107455.0,74.2916,74.3008,74.2733,74.2916,107455.0
2023-10-16 11:50:00,81.2,81.22,81.19,81.2,90265.0,74.2916,74.3099,74.2825,74.2916,90265.0
2023-10-16 11:55:00,81.2,81.25,81.19,81.21,393277.0,74.2916,74.3374,74.2825,74.3008,393277.0
2023-10-16 12:00:00,81.2,81.26,81.2,81.25,67421.0,74.2916,74.3465,74.2916,74.3374,67421.0
2023-10-16 12:05:00,81.25,81.26,81.23,81.26,36235.0,74.3374,74.3465,74.3191,74.3465,36235.0
2023-10-16 12:10:00,81.26,81.26,81.21,81.22,28385.0,74.3465,74.3465,74.3008,74.3099,28385.0
2023-10-16 12:15:00,81.22,81.24,81.21,81.22,93978.0,74.3099,74.3282,74.3008,74.3099,93978.0
2023-10-16 12:20:00,81.22,81.22,81.19,81.22,20375.0,74.3099,74.3099,74.2825,74.3099,20375.0
2023-10-16 12:25:00,81.22,81.22,81.2,81.21,73077.0,74.3099,74.3099,74.2916,74.3008,73077.0
2023-10-16 12:30:00,81.21,81.23,81.2,81.2,51581.0,74.3008,74.3191,74.2916,74.2916,51581.0
2023-10-16 12:35:00,81.21,81.21,81.19,81.19,33346.0,74.3008,74.3008,74.2825,74.2825,33346.0
2023-10-16 12:40:00,81.2,81.21,81.19,81.2,33280.0,74.2916,74.3008,74.2825,74.2916,33280.0
2023-10-16 12:45:00,81.21,81.22,81.2,81.22,43836.0,74.3008,74.3099,74.2916,74.3099,43836.0
2023-10-16 12:50:00,81.22,81.24,81.2,81.2,17909.0,74.3099,74.3282,74.2916,74.2916,17909.0
2023-10-16 12:55:00,81.2,81.25,81.19,81.25,9614.0,74.2916,74.3374,74.2825,74.3374,9614.0
2023-10-16 13:00:00,81.25,81.29,81.24,81.29,37860.0,74.3374,74.374,74.3282,74.374,37860.0
2023-10-16 13:05:00,81.3,81.3,81.28,81.29,11804.0,74.3831,74.3831,74.3648,74.374,11804.0
2023-10-16 13:10:00,81.29,81.31,81.28,81.28,45339.0,74.374,74.3923,74.3648,74.3648,45339.0
2023-10-16 13:15:00,81.27,81.28,81.25,81.25,17020.0,74.3557,74.3648,74.3374,74.3374,17020.0
2023-10-16 13:20:00,81.25,81.25,81.19,81.2,19840.0,74.3374,74.3374,74.2825,74.2916,19840.0
2023-10-16 13:25:00,81.2,81.24,81.18,81.23,12999.0,74.2916,74.3282,74.2733,74.3191,12999.0
2023-10-16 13:30:00,81.23,81.24,81.2,81.2,13019.0,74.3191,74.3282,74.2916,74.2916,13019.0
2023-10-16 13:35:00,81.2,81.24,81.19,81.23,6148.0,74.2916,74.3282,74.2825,74.3191,6148.0
2023-10-16 13:40:00,81.25,81.28,81.24,81.27,10973.0,74.3374,74.3648,74.3282,74.3557,10973.0
2023-10-16 13:45:00,81.26,81.26,81.22,81.24,9608.0,74.3465,74.3465,74.3099,74.3282,9608.0
2023-10-16 13:50:00,81.23,81.24,81.22,81.23,5251.0,74.3191,74.3282,74.3099,74.3191,5251.0
2023-10-16 13:55:00,81.23,81.23,81.22,81.22,3960.0,74.3191,74.3191,74.3099,74.3099,3960.0
2023-10-16 14:00:00,81.23,81.23,81.16,81.2,11724.0,74.3191,74.3191,74.255,74.2916,11724.0
2023-10-16 14:05:00,81.2,81.21,81.2,81.2,2524.0,74.2916,74.3008,74.2916,74.2916,2524.0
2023-10-16 14:10:00,81.2,81.23,81.2,81.2,56485.0,74.2916,74.3191,74.2916,74.2916,56485.0
2023-10-16 14:15:00,81.2,81.21,81.18,81.18,29182.0,74.2916,74.3008,74.2733,74.2733,29182.0
2023-10-16 14:20:00,81.19,81.2,81.17,81.17,82496.0,74.2825,74.2916,74.2642,74.2642,82496.0
2023-10-16 14:25:00,81.16,81.19,81.16,81.17,95583.0,74.255,74.2825,74.255,74.2642,95583.0
2023-10-16 14:30:00,81.17,81.19,81.16,81.18,11741.0,74.2642,74.2825,74.255,74.2733,11741.0
2023-10-16 14:35:00,81.18,81.18,81.14,81.15,18170.0,74.2733,74.2733,74.2367,74.2459,18170.0
2023-10-16 14:40:00,81.15,81.16,81.13,81.16,34404.0,74.2459,74.255,74.2276,74.255,34404.0
2023-10-16 14:45:00,81.17,81.17,81.13,81.15,12345.0,74.2642,74.2642,74.2276,74.2459,12345.0
2023-10-16 14:50:00,81.14,81.16,81.13,81.16,17008.0,74.2367,74.255,74.2276,74.255,17008.0
2023-10-16 14:55:00,81.16,81.16,81.14,81.16,38575.0,74.255,74.255,74.2367,74.255,38575.0
2023-10-16 15:00:00,81.17,81.18,81.14,81.16,7577.0,74.2642,74.2733,74.2367,74.255,7577.0
2023-10-16 15:05:00,81.16,81.19,81.15,81.17,8023.0,74.255,74.2825,74.2459,74.2642,8023.0
2023-10-16 15:10:00,81.16,81.18,81.16,81.16,23081.0,74.255,74.2733,74.255,74.255,23081.0
2023-10-16 15:15:00,81.16,81.18,81.16,81.17,14687.0,74.255,74.2733,74.255,74.2642,14687.0
2023-10-16 15:20:00,81.18,81.21,81.18,81.2,26998.0,74.2733,74.3008,74.2733,74.2916,26998.0
2023-10-16 15:25:00,81.2,81.21,81.19,81.2,13809.0,74.2916,74.3008,74.2825,74.2916,13809.0
2023-10-16 15:30:00,81.2,81.22,81.19,81.2,26696.0,74.2916,74.3099,74.2825,74.2916,26696.0
2023-10-16 15:35:00,81.19,81.2,81.17,81.18,29070.0,74.2825,74.2916,74.2642,74.2733,29070.0
2023-10-16 15:40:00,81.18,81.2,81.17,81.2,15264.0,74.2733,74.2916,74.2642,74.2916,15264.0
2023-10-16 15:45:00,81.2,81.2,81.18,81.2,34529.0,74.2916,74.2916,74.2733,74.2916,34529.0
2023-10-16 15:50:00,81.19,81.2,81.18,81.2,37737.0,74.2825,74.2916,74.2733,74.2916,37737.0
2023-10-16 15:55:00,81.2,81.24,81.19,81.22,207931.0,74.2916,74.3282,74.2825,74.3099,207931.0
2023-10-17 09:30:00,80.62,80.89,80.62,80.76,288044.0,73.761,74.008,73.761,73.8891,288044.0
2023-10-17 09:35:00,80.76,80.78,80.71,80.73,187880.0,73.8891,73.9074,73.8433,73.8616,187880.0
2023-10-17 09:40:00,80.72,80.73,80.68,80.7,90141.0,73.8525,73.8616,73.8159,73.8342,90141.0
2023-10-17 09:45:00,80.69,80.71,80.64,80.65,89095.0,73.825,73.8433,73.7793,73.7884,89095.0
2023-10-17 09:50:00,80.64,80.64,80.58,80.61,85075.0,73.7793,73.7793,73.7244,73.7518,85075.0
2023-10-17 09:55:00,80.62,80.66,80.61,80.63,55281.0,73.761,73.7976,73.7518,73.7701,55281.0
2023-10-17 10:00:00,80.63,80.71,80.62,80.66,123383.0,73.7701,73.8433,73.761,73.7976,123383.0
2023-10-17 10:05:00,80.66,80.72,80.64,80.71,125117.0,73.7976,73.8525,73.7793,73.8433,125117.0
2023-10-17 10:10:00,80.71,80.8,80.69,80.76,117431.0,73.8433,73.9257,73.825,73.8891,117431.0
2023-10-17 10:15:00,80.76,80.81,80.76,80.81,46368.0,73.8891,73.9348,73.8891,73.9348,46368.0
2023-10-17 10:20:00,80.81,80.81,80.75,80.76,51028.0,73.9348,73.9348,73.8799,73.8891,51028.0
2023-10-17 10:25:00,80.76,80.77,80.69,80.71,85778.0,73.8891,73.8982,73.825,73.8433,85778.0
2023-10-17 10:30:00,80.7,80.72,80.68,80.72,23617.0,73.8342,73.8525,73.8159,73.8525,23617.0
2023-10-17 10:35:00,80.71,80.76,80.69,80.73,121105.0,73.8433,73.8891,73.825,73.8616,121105.0
2023-10-17 10:40:00,80.74,80.75,80.7,80.7,56339.0,73.8708,73.8799,73.8342,73.8342,56339.0
2023-10-17 10:45:00,80.71,80.77,80.71,80.75,53975.0,73.8433,73.8982,73.8433,73.8799,53975.0
2023-10-17 10:50:00,80.75,80.76,80.72,80.74,11837.0,73.8799,73.8891,73.8525,73.8708,11837.0
2023-10-17 10:55:00,80.74,80.83,80.74,80.83,73882.0,73.8708,73.9531,73.8708,73.9531,73882.0
2023-10-17 11:00:00,80.83,80.85,80.77,80.8,18914.0,73.9531,73.9714,73.8982,73.9257,18914.0
2023-10-17 11:05:00,80.8,80.82,80.76,80.76,12584.0,73.9257,73.944,73.8891,73.8891,12584.0
2023-10-17 11:10:00,80.77,80.82,80.76,80.78,10699.0,73.8982,73.944,73.8891,73.9074,10699.0
2023-10-17 11:15:00,80.79,80.82,80.77,80.81,19458.0,73.9165,73.944,73.8982,73.9348,19458.0
2023-10-17 11:20:00,80.8,80.81,80.76,80.77,16106.0,73.9257,73.9348,73.8891,73.8982,16106.0
2023-10-17 11:25:00,80.77,80.8,80.75,80.77,11991.0,73.8982,73.9257,73.8799,73.8982,11991.0
2023-10-17 11:30:00,80.78,80.84,80.77,80.84,9443.0,73.9074,73.9623,73.8982,73.9623,9443.0
2023-10-17 11:35:00,80.84,80.9,80.83,80.86,74474.0,73.9623,74.0172,73.9531,73.9806,74474.0
2023-10-17 11:40:00,80.87,80.89,80.83,80.84,12175.0,73.9897,74.008,73.9531,73.9623,12175.0
2023-10-17 11:45:00,80.86,80.87,80.83,80.86,6740.0,73.9806,73.9897,73.9531,73.9806,6740.0
2023-10-17 11:50:00,80.86,80.9,80.85,80.89,13601.0,73.9806,74.0172,73.9714,74.008,13601.0
2023-10-17 11:55:00,80.89,80.89,80.84,80.88,130170.0,74.008,74.008,73.9623,73.9989,130170.0
2023-10-17 12:00:00,80.87,80.88,80.85,80.87,53491.0,73.9897,73.9989,73.9714,73.9897,53491.0
2023-10-17 12:05:00,80.87,80.89,80.86,80.89,23260.0,73.9897,74.008,73.9806,74.008,23260.0
2023-10-17 12:10:00,80.88,80.91,80.86,80.91,5546.0,73.9989,74.0263,73.9806,74.0263,5546.0
2023-10-17 12:15:00,80.9,80.9,80.85,80.9,13542.0,74.0172,74.0172,73.9714,74.0172,13542.0
2023-10-17 12:20:00,80.9,80.94,80.89,80.92,6324.0,74.0172,74.0538,74.008,74.0355,6324.0
2023-10-17 12:25:00,80.92,80.98,80.92,80.96,7213.0,74.0355,74.0904,74.0355,74.0721,7213.0
2023-10-17 12:30:00,80.97,80.97,80.91,80.92,26314.0,74.0812,74.0812,74.0263,74.0355,26314.0
2023-10-17 12:35:00,80.92,80.92,80.87,80.88,32379.0,74.0355,74.0355,73.9897,73.9989,32379.0
2023-10-17 12:40:00,80.88,80.88,80.83,80.84,21216.0,73.9989,73.9989,73.9531,73.9623,21216.0
2023-10-17 12:45:00,80.85,80.88,80.84,80.86,11661.0,73.9714,73.9989,73.9623,73.9806,11661.0
2023-10-17 12:50:00,80.86,80.87,80.84,80.86,5875.0,73.9806,73.9897,73.9623,73.9806,5875.0
2023-10-17 12:55:00,80.87,80.88,80.81,80.83,15940.0,73.9897,73.9989,73.9348,73.9531,15940.0
2023-10-17 13:00:00,80.83,80.86,80.82,80.82,4634.0,73.9531,73.9806,73.944,73.944,4634.0
2023-10-17 13:05:00,80.81,80.82,80.78,80.79,17107.0,73.9348,73.944,73.9074,73.9165,17107.0
2023-10-17 13:10:00,80.78,80.8,80.77,80.8,11416.0,73.9074,73.9257,73.8982,73.9257,11416.0
2023-10-17 13:15:00,80.8,80.83,80.8,80.81,9677.0,73.9257,73.9531,73.9257,73.9348,9677.0
2023-10-17 13:20:00,80.8,80.81,80.77,80.77,5934.0,73.9257,73.9348,73.8982,73.8982,5934.0
2023-10-17 13:25:00,80.78,80.79,80.74,80.75,13312.0,73.9074,73.9165,73.8708,73.8799,13312.0
2023-10-17 13:30:00,80.75,80.75,80.72,80.74,30136.0,73.8799,73.8799,73.8525,73.8708,30136.0
2023-10-17 13:35:00,80.74,80.75,80.72,80.73,10310.0,73.8708,73.8799,73.8525,73.8616,10310.0
2023-10-17 13:40:00,80.73,80.74,80.69,80.7,6683.0,73.8616,73.8708,73.825,73.8342,6683.0
2023-10-17 13:45:00,80.72,80.72,80.69,80.7,25948.0,73.8525,73.8525,73.825,73.8342,25948.0
2023-10-17 13:50:00,80.7,80.7,80.59,80.59,188562.0,73.8342,73.8342,73.7335,73.7335,188562.0
2023-10-17 13:55:00,80.59,80.62,80.57,80.61,12747.0,73.7335,73.761,73.7152,73.7518,12747.0
2023-10-17 14:00:00,80.61,80.64,80.6,80.63,31924.0,73.7518,73.7793,73.7427,73.7701,31924.0
2023-10-17 14:05:00,80.63,80.65,80.62,80.65,15491.0,73.7701,73.7884,73.761,73.7884,15491.0
2023-10-17 14:10:00,80.65,80.68,80.64,80.66,22151.0,73.7884,73.8159,73.7793,73.7976,22151.0
2023-10-17 14:15:00,80.66,80.69,80.63,80.64,45934.0,73.7976,73.825,73.7701,73.7793,45934.0
2023-10-17 14:20:00,80.64,80.69,80.64,80.69,42921.0,73.7793,73.825,73.7793,73.825,42921.0
2023-10-17 14:25:00,80.69,80.71,80.67,80.68,16207.0,73.825,73.8433,73.8067,73.8159,16207.0
2023-10-17 14:30:00,80.69,80.7,80.66,80.67,25352.0,73.825,73.8342,73.7976,73.8067,25352.0
2023-10-17 14:35:00,80.67,80.72,80.67,80.71,33773.0,73.8067,73.8525,73.8067,73.8433,33773.0
2023-10-17 14:40:00,80.72,80.75,80.69,80.7,23031.0,73.8525,73.8799,73.825,73.8342,23031.0
2023-10-17 14:45:00,80.7,80.75,80.7,80.73,40055.0,73.8342,73.8799,73.8342,73.8616,40055.0
2023-10-17 14:50:00,80.72,80.72,80.68,80.7,34076.0,73.8525,73.8525,73.8159,73.8342,34076.0
2023-10-17 14:55:00,80.7,80.71,80.68,80.7,39551.0,73.8342,73.8433,73.8159,73.8342,39551.0
2023-10-17 15:00:00,80.7,80.75,80.7,80.75,36433.0,73.8342,73.8799,73.8342,73.8799,36433.0
2023-10-17 15:05:00,80.75,80.84,80.74,80.81,75767.0,73.8799,73.9623,73.8708,73.9348,75767.0
2023-10-17 15:10:00,80.81,80.84,80.81,80.83,19371.0,73.9348,73.9623,73.9348,73.9531,19371.0
2023-10-17 15:15:00,80.83,80.86,80.82,80.83,75502.0,73.9531,73.9806,73.944,73.9531,75502.0
2023-10-17 15:20:00,80.84,80.86,80.82,80.84,81185.0,73.9623,73.9806,73.944,73.9623,81185.0
2023-10-17 15:25:00,80.84,80.87,80.83,80.84,34284.0,73.9623,73.9897,73.9531,73.9623,34284.0
2023-10-17 15:30:00,80.84,80.86,80.81,80.81,40694.0,73.9623,73.9806,73.9348,73.9348,40694.0
2023-10-17 15:35:00,80.81,80.83,80.8,80.8,52932.0,73.9348,73.9531,73.9257,73.9257,52932.0
2023-10-17 15:40:00,80.8,80.82,80.79,80.81,52841.0,73.9257,73.944,73.9165,73.9348,52841.0
2023-10-17 15:45:00,80.81,80.82,80.79,80.81,82069.0,73.9348,73.944,73.9165,73.9348,82069.0
2023-10-17 15:50:00,80.81,80.82,80.77,80.81,190230.0,73.9348,73.944,73.8982,73.9348,190230.0
2023-10-17 15:55:00,80.81,80.85,80.81,80.85,145153.0,73.9348,73.9714,73.9348,73.9714,145153.0
2023-10-18 09:30:00,80.47,80.57,80.46,80.54,204814.0,73.6238,73.7152,73.6146,73.6878,204814.0
2023-10-18 09:35:00,80.54,80.54,80.45,80.48,88137.0,73.6878,73.6878,73.6055,73.6329,88137.0
2023-10-18 09:40:00,80.47,80.5,80.45,80.45,230530.0,73.6238,73.6512,73.6055,73.6055,230530.0
2023-10-18 09:45:00,80.45,80.47,80.44,80.47,117379.0,73.6055,73.6238,73.5963,73.6238,117379.0
2023-10-18 09:50:00,80.48,80.5,80.47,80.48,194202.0,73.6329,73.6512,73.6238,73.6329,194202.0
2023-10-18 09:55:00,80.48,80.51,80.43,80.46,116828.0,73.6329,73.6603,73.5872,73.6146,116828.0
2023-10-18 10:00:00,80.46,80.46,80.41,80.42,75565.0,73.6146,73.6146,73.5689,73.578,75565.0
2023-10-18 10:05:00,80.43,80.48,80.42,80.43,39162.0,73.5872,73.6329,73.578,73.5872,39162.0
2023-10-18 10:10:00,80.43,80.45,80.41,80.43,31865.0,73.5872,73.6055,73.5689,73.5872,31865.0
2023-10-18 10:15:00,80.42,80.46,80.41,80.46,93717.0,73.578,73.6146,73.5689,73.6146,93717.0
2023-10-18 10:20:00,80.46,80.49,80.45,80.46,82768.0,73.6146,73.642,73.6055,73.6146,82768.0
2023-10-18 10:25:00,80.45,80.45,80.34,80.34,98576.0,73.6055,73.6055,73.5048,73.5048,98576.0
2023-10-18 10:30:00,80.34,80.35,80.32,80.33,145426.0,73.5048,73.514,73.4865,73.4957,145426.0
2023-10-18 10:35:00,80.33,80.33,80.27,80.28,75185.0,73.4957,73.4957,73.4408,73.4499,75185.0
2023-10-18 10:40:00,80.28,80.28,80.22,80.23,62736.0,73.4499,73.4499,73.395,73.4042,62736.0
2023-10-18 10:45:00,80.23,80.29,80.23,80.25,123762.0,73.4042,73.4591,73.4042,73.4225,123762.0
2023-10-18 10:50:00,80.24,80.24,80.16,80.17,132110.0,73.4133,73.4133,73.3401,73.3493,132110.0
2023-10-18 10:55:00,80.17,80.2,80.16,80.19,115047.0,73.3493,73.3767,73.3401,73.3676,115047.0
2023-10-18 11:00:00,80.19,80.21,80.16,80.2,215836.0,73.3676,73.3859,73.3401,73.3767,215836.0
2023-10-18 11:05:00,80.2,80.21,80.11,80.12,195112.0,73.3767,73.3859,73.2944,73.3035,195112.0
2023-10-18 11:10:00,80.12,80.15,80.1,80.13,80861.0,73.3035,73.331,73.2852,73.3127,80861.0
2023-10-18 11:15:00,80.14,80.2,80.14,80.16,135115.0,73.3218,73.3767,73.3218,73.3401,135115.0
2023-10-18 11:20:00,80.16,80.18,80.15,80.16,105901.0,73.3401,73.3584,73.331,73.3401,105901.0
2023-10-18 11:25:00,80.17,80.2,80.17,80.17,75417.0,73.3493,73.3767,73.3493,73.3493,75417.0
2023-10-18 11:30:00,80.17,80.21,80.16,80.2,65475.0,73.3493,73.3859,73.3401,73.3767,65475.0
2023-10-18 11:35:00,80.2,80.22,80.19,80.2,69864.0,73.3767,73.395,73.3676,73.3767,69864.0
2023-10-18 11:40:00,80.2,80.21,80.15,80.17,46643.0,73.3767,73.3859,73.331,73.3493,46643.0
2023-10-18 11:45:00,80.17,80.19,80.15,80.16,58550.0,73.3493,73.3676,73.331,73.3401,58550.0
2023-10-18 11:50:00,80.16,80.19,80.14,80.14,141065.0,73.3401,73.3676,73.3218,73.3218,141065.0
2023-10-18 11:55:00,80.15,80.19,80.14,80.15,24586.0,73.331,73.3676,73.3218,73.331,24586.0
2023-10-18 12:00:00,80.16,80.17,80.1,80.15,86276.0,73.3401,73.3493,73.2852,73.331,86276.0
2023-10-18 12:05:00,80.15,80.18,80.11,80.18,19359.0,73.331,73.3584,73.2944,73.3584,19359.0
2023-10-18 12:10:00,80.18,80.21,80.17,80.18,54337.0,73.3584,73.3859,73.3493,73.3584,54337.0
2023-10-18 12:15:00,80.18,80.18,80.12,80.14,31016.0,73.3584,73.3584,73.3035,73.3218,31016.0
2023-10-18 12:20:00,80.14,80.16,80.12,80.16,15504.0,73.3218,73.3401,73.3035,73.3401,15504.0
2023-10-18 12:25:00,80.16,80.17,80.15,80.17,21874.0,73.3401,73.3493,73.331,73.3493,21874.0
2023-10-18 12:30:00,80.16,80.2,80.15,80.2,74158.0,73.3401,73.3767,73.331,73.3767,74158.0
2023-10-18 12:35:00,80.2,80.22,80.18,80.22,94947.0,73.3767,73.395,73.3584,73.395,94947.0
2023-10-18 12:40:00,80.23,80.23,80.19,80.19,35162.0,73.4042,73.4042,73.3676,73.3676,35162.0
2023-10-18 12:45:00,80.19,80.23,80.18,80.21,101165.0,73.3676,73.4042,73.3584,73.3859,101165.0
2023-10-18 12:50:00,80.21,80.21,80.17,80.17,32331.0,73.3859,73.3859,73.3493,73.3493,32331.0
2023-10-18 12:55:00,80.17,80.18,80.15,80.16,62133.0,73.3493,73.3584,73.331,73.3401,62133.0
2023-10-18 13:00:00,80.15,80.37,80.12,80.37,117064.0,73.331,73.5323,73.3035,73.5323,117064.0
2023-10-18 13:05:00,80.38,80.38,80.32,80.37,24191.0,73.5414,73.5414,73.4865,73.5323,24191.0
2023-10-18 13:10:00,80.37,80.47,80.36,80.47,62343.0,73.5323,73.6238,73.5231,73.6238,62343.0
2023-10-18 13:15:00,80.47,80.49,80.39,80.4,82047.0,73.6238,73.642,73.5506,73.5597,82047.0
2023-10-18 13:20:00,80.39,80.45,80.39,80.45,64467.0,73.5506,73.6055,73.5506,73.6055,64467.0
2023-10-18 13:25:00,80.44,80.47,80.43,80.45,57993.0,73.5963,73.6238,73.5872,73.6055,57993.0
2023-10-18 13:30:00,80.45,80.46,80.39,80.42,123627.0,73.6055,73.6146,73.5506,73.578,123627.0
2023-10-18 13:35:00,80.41,80.43,80.37,80.38,95020.0,73.5689,73.5872,73.5323,73.5414,95020.0
2023-10-18 13:40:00,80.38,80.44,80.37,80.43,113764.0,73.5414,73.5963,73.5323,73.5872,113764.0
2023-10-18 13:45:00,80.44,80.45,80.41,80.44,83729.0,73.5963,73.6055,73.5689,73.5963,83729.0
2023-10-18 13:50:00,80.44,80.47,80.43,80.47,48187.0,73.5963,73.6238,73.5872,73.6238,48187.0
2023-10-18 13:55:00,80.47,80.5,80.45,80.49,149250.0,73.6238,73.6512,73.6055,73.642,149250.0
2023-10-18 14:00:00,80.49,80.52,80.47,80.5,48284.0,73.642,73.6695,73.6238,73.6512,48284.0
2023-10-18 14:05:00,80.5,80.53,80.47,80.51,183646.0,73.6512,73.6786,73.6238,73.6603,183646.0
2023-10-18 14:10:00,80.52,80.52,80.49,80.5,25160.0,73.6695,73.6695,73.642,73.6512,25160.0
2023-10-18 14:15:00,80.5,80.5,80.45,80.47,47983.0,73.6512,73.6512,73.6055,73.6238,47983.0
2023-10-18 14:20:00,80.46,80.47,80.44,80.45,51479.0,73.6146,73.6238,73.5963,73.6055,51479.0
2023-10-18 14:25:00,80.45,80.45,80.39,80.42,48047.0,73.6055,73.6055,73.5506,73.578,48047.0
2023-10-18 14:30:00,80.42,80.48,80.41,80.47,49423.0,73.578,73.6329,73.5689,73.6238,49423.0
2023-10-18 14:35:00,80.47,80.47,80.42,80.43,18162.0,73.6238,73.6238,73.578,73.5872,18162.0
2023-10-18 14:40:00,80.43,80.44,80.4,80.42,17627.0,73.5872,73.5963,73.5597,73.578,17627.0
2023-10-18 14:45:00,80.42,80.42,80.35,80.36,59105.0,73.578,73.578,73.514,73.5231,59105.0
2023-10-18 14:50:00,80.36,80.36,80.32,80.34,27520.0,73.5231,73.5231,73.4865,73.5048,27520.0
2023-10-18 14:55:00,80.34,80.35,80.32,80.33,24537.0,73.5048,73.514,73.4865,73.4957,24537.0
2023-10-18 15:00:00,80.33,80.33,80.29,80.3,27819.0,73.4957,73.4957,73.4591,73.4682,27819.0
2023-10-18 15:05:00,80.29,80.3,80.24,80.25,63060.0,73.4591,73.4682,73.4133,73.4225,63060.0
2023-10-18 15:10:00,80.25,80.29,80.25,80.27,140071.0,73.4225,73.4591,73.4225,73.4408,140071.0
2023-10-18 15:15:00,80.27,80.29,80.26,80.26,77190.0,73.4408,73.4591,73.4316,73.4316,77190.0
2023-10-18 15:20:00,80.27,80.28,80.25,80.28,136984.0,73.4408,73.4499,73.4225,73.4499,136984.0
2023-10-18 15:25:00,80.28,80.3,80.27,80.28,29695.0,73.4499,73.4682,73.4408,73.4499,29695.0
2023-10-18 15:30:00,80.29,80.32,80.28,80.31,21654.0,73.4591,73.4865,73.4499,73.4774,21654.0
2023-10-18 15:35:00,80.32,80.34,80.31,80.31,38449.0,73.4865,73.5048,73.4774,73.4774,38449.0
2023-10-18 15:40:00,80.32,80.32,80.3,80.31,44587.0,73.4865,73.4865,73.4682,73.4774,44587.0
2023-10-18 15:45:00,80.31,80.32,80.26,80.29,139176.0,73.4774,73.4865,73.4316,73.4591,139176.0
2023-10-18 15:50:00,80.29,80.3,80.27,80.3,43576.0,73.4591,73.4682,73.4408,73.4682,43576.0
2023-10-18 15:55:00,80.3,80.32,80.27,80.3,166970.0,73.4682,73.4865,73.4408,73.4682,166970.0
2023-10-19 09:30:00,80.18,80.21,80.15,80.19,114369.0,73.3584,73.3859,73.331,73.3676,114369.0
2023-10-19 09:35:00,80.17,80.22,80.14,80.22,121950.0,73.3493,73.395,73.3218,73.395,121950.0
2023-10-19 09:40:00,80.21,80.27,80.21,80.22,37074.0,73.3859,73.4408,73.3859,73.395,37074.0
2023-10-19 09:45:00,80.23,80.25,80.21,80.22,131409.0,73.4042,73.4225,73.3859,73.395,131409.0
2023-10-19 09:50:00,80.2,80.24,80.17,80.2,48236.0,73.3767,73.4133,73.3493,73.3767,48236.0
2023-10-19 09:55:00,80.21,80.24,80.2,80.22,68693.0,73.3859,73.4133,73.3767,73.395,68693.0
2023-10-19 10:00:00,80.22,80.23,80.16,80.16,40577.0,73.395,73.4042,73.3401,73.3401,40577.0
2023-10-19 10:05:00,80.15,80.17,80.12,80.14,46172.0,73.331,73.3493,73.3035,73.3218,46172.0
2023-10-19 10:10:00,80.15,80.22,80.15,80.21,168682.0,73.331,73.395,73.331,73.3859,168682.0
2023-10-19 10:15:00,80.21,80.22,80.15,80.21,309054.0,73.3859,73.395,73.331,73.3859,309054.0
2023-10-19 10:20:00,80.22,80.22,80.16,80.2,284169.0,73.395,73.395,73.3401,73.3767,284169.0
2023-10-19 10:25:00,80.2,80.21,80.13,80.13,152706.0,73.3767,73.3859,73.3127,73.3127,152706.0
2023-10-19 10:30:00,80.12,80.16,80.11,80.15,94562.0,73.3035,73.3401,73.2944,73.331,94562.0
2023-10-19 10:35:00,80.15,80.2,80.14,80.17,48726.0,73.331,73.3767,73.3218,73.3493,48726.0
2023-10-19 10:40:00,80.17,80.2,80.16,80.19,25961.0,73.3493,73.3767,73.3401,73.3676,25961.0
2023-10-19 10:45:00,80.19,80.19,80.14,80.14,10128.0,73.3676,73.3676,73.3218,73.3218,10128.0
2023-10-19 10:50:00,80.14,80.16,80.12,80.13,46706.0,73.3218,73.3401,73.3035,73.3127,46706.0
2023-10-19 10:55:00,80.14,80.15,80.11,80.12,101254.0,73.3218,73.331,73.2944,73.3035,101254.0
2023-10-19 11:00:00,80.12,80.16,80.12,80.16,124768.0,73.3035,73.3401,73.3035,73.3401,124768.0
2023-10-19 11:05:00,80.18,80.21,80.16,80.19,50114.0,73.3584,73.3859,73.3401,73.3676,50114.0
2023-10-19 11:10:00,80.2,80.2,80.16,80.17,29050.0,73.3767,73.3767,73.3401,73.3493,29050.0
2023-10-19 11:15:00,80.16,80.19,80.14,80.18,47091.0,73.3401,73.3676,73.3218,73.3584,47091.0
2023-10-19 11:20:00,80.18,80.22,80.15,80.21,51945.0,73.3584,73.395,73.331,73.3859,51945.0
2023-10-19 11:25:00,80.22,80.25,80.21,80.25,74762.0,73.395,73.4225,73.3859,73.4225,74762.0
2023-10-19 11:30:00,80.24,80.32,80.23,80.31,65591.0,73.4133,73.4865,73.4042,73.4774,65591.0
2023-10-19 11:35:00,80.31,80.34,80.3,80.3,110097.0,73.4774,73.5048,73.4682,73.4682,110097.0
2023-10-19 11:40:00,80.3,80.33,80.3,80.31,89175.0,73.4682,73.4957,73.4682,73.4774,89175.0
2023-10-19 11:45:00,80.31,80.35,80.3,80.3,67123.0,73.4774,73.514,73.4682,73.4682,67123.0
2023-10-19 11:50:00,80.3,80.36,80.27,80.34,229754.0,73.4682,73.5231,73.4408,73.5048,229754.0
2023-10-19 11:55:00,80.34,80.35,80.31,80.33,145993.0,73.5048,73.514,73.4774,73.4957,145993.0
2023-10-19 12:00:00,80.33,80.66,80.22,80.53,247138.0,73.4957,73.7976,73.395,73.6786,247138.0
2023-10-19 12:05:00,80.53,80.55,80.37,80.38,152531.0,73.6786,73.6969,73.5323,73.5414,152531.0
2023-10-19 12:10:00,80.38,80.38,80.3,80.32,95158.0,73.5414,73.5414,73.4682,73.4865,95158.0
2023-10-19 12:15:00,80.31,80.46,80.3,80.42,127691.0,73.4774,73.6146,73.4682,73.578,127691.0
2023-10-19 12:20:00,80.42,80.56,80.42,80.46,214914.0,73.578,73.7061,73.578,73.6146,214914.0
2023-10-19 12:25:00,80.47,80.47,80.28,80.33,283026.0,73.6238,73.6238,73.4499,73.4957,283026.0
2023-10-19 12:30:00,80.33,80.34,80.03,80.05,109494.0,73.4957,73.5048,73.2212,73.2395,109494.0
2023-10-19 12:35:00,80.06,80.08,79.93,80.05,110862.0,73.2486,73.2669,73.1297,73.2395,110862.0
2023-10-19 12:40:00,80.04,80.08,79.96,79.98,305602.0,73.2303,73.2669,73.1571,73.1754,305602.0
2023-10-19 12:45:00,79.98,80.11,79.98,80.07,276396.0,73.1754,73.2944,73.1754,73.2578,276396.0
2023-10-19 12:50:00,80.06,80.17,80.03,80.16,224664.0,73.2486,73.3493,73.2212,73.3401,224664.0
2023-10-19 12:55:00,80.16,80.2,80.15,80.16,209944.0,73.3401,73.3767,73.331,73.3401,209944.0
2023-10-19 13:00:00,80.17,80.25,80.16,80.22,181299.0,73.3493,73.4225,73.3401,73.395,181299.0
2023-10-19 13:05:00,80.23,80.32,80.22,80.31,120549.0,73.4042,73.4865,73.395,73.4774,120549.0
2023-10-19 13:10:00,80.3,80.33,80.24,80.25,57598.0,73.4682,73.4957,73.4133,73.4225,57598.0
2023-10-19 13:15:00,80.24,80.3,80.2,80.29,59373.0,73.4133,73.4682,73.3767,73.4591,59373.0
2023-10-19 13:20:00,80.3,80.31,80.16,80.16,36396.0,73.4682,73.4774,73.3401,73.3401,36396.0
2023-10-19 13:25:00,80.15,80.2,80.14,80.19,84834.0,73.331,73.3767,73.3218,73.3676,84834.0
2023-10-19 13:30:00,80.2,80.29,80.2,80.21,38014.0,73.3767,73.4591,73.3767,73.3859,38014.0
2023-10-19 13:35:00,80.22,80.22,80.07,80.09,68601.0,73.395,73.395,73.2578,73.2761,68601.0
2023-10-19 13:40:00,80.09,80.1,80.05,80.06,22967.0,73.2761,73.2852,73.2395,73.2486,22967.0
2023-10-19 13:45:00,80.06,80.09,80.06,80.06,13680.0,73.2486,73.2761,73.2486,73.2486,13680.0
2023-10-19 13:50:00,80.07,80.1,80.06,80.06,18928.0,73.2578,73.2852,73.2486,73.2486,18928.0
2023-10-19 13:55:00,80.07,80.1,80.05,80.07,111022.0,73.2578,73.2852,73.2395,73.2578,111022.0
2023-10-19 14:00:00,80.07,80.11,80.06,80.08,28671.0,73.2578,73.2944,73.2486,73.2669,28671.0
2023-10-19 14:05:00,80.08,80.08,80.05,80.06,48721.0,73.2669,73.2669,73.2395,73.2486,48721.0
2023-10-19 14:10:00,80.05,80.1,80.05,80.08,15740.0,73.2395,73.2852,73.2395,73.2669,15740.0
2023-10-19 14:15:00,80.08,80.11,80.06,80.07,21368.0,73.2669,73.2944,73.2486,73.2578,21368.0
2023-10-19 14:20:00,80.07,80.07,80.0,80.0,15580.0,73.2578,73.2578,73.1937,73.1937,15580.0
2023-10-19 14:25:00,80.0,80.03,80.0,80.02,23440.0,73.1937,73.2212,73.1937,73.212,23440.0
2023-10-19 14:30:00,80.01,80.01,79.93,79.94,62281.0,73.2029,73.2029,73.1297,73.1388,62281.0
2023-10-19 14:35:00,79.93,79.93,79.87,79.9,35302.0,73.1297,73.1297,73.0748,73.1022,35302.0
2023-10-19 14:40:00,79.89,79.9,79.86,79.86,21428.0,73.0931,73.1022,73.0656,73.0656,21428.0
2023-10-19 14:45:00,79.87,79.91,79.86,79.88,19313.0,73.0748,73.1114,73.0656,73.0839,19313.0
2023-10-19 14:50:00,79.88,79.89,79.8,79.81,233994.0,73.0839,73.0931,73.0108,73.0199,233994.0
2023-10-19 14:55:00,79.8,79.9,79.8,79.86,145033.0,73.0108,73.1022,73.0108,73.0656,145033.0
2023-10-19 15:00:00,79.86,79.95,79.86,79.94,147581.0,73.0656,73.148,73.0656,73.1388,147581.0
2023-10-19 15:05:00,79.95,79.95,79.87,79.88,105804.0,73.148,73.148,73.0748,73.0839,105804.0
2023-10-19 15:10:00,79.87,79.87,79.85,79.86,106393.0,73.0748,73.0748,73.0565,73.0656,106393.0
2023-10-19 15:15:00,79.85,79.87,79.84,79.87,27120.0,73.0565,73.0748,73.0473,73.0748,27120.0
2023-10-19 15:20:00,79.87,79.88,79.85,79.87,38243.0,73.0748,73.0839,73.0565,73.0748,38243.0
2023-10-19 15:25:00,79.87,79.87,79.81,79.84,124558.0,73.0748,73.0748,73.0199,73.0473,124558.0
2023-10-19 15:30:00,79.83,79.85,79.82,79.84,194734.0,73.0382,73.0565,73.0291,73.0473,194734.0
2023-10-19 15:35:00,79.84,79.84,79.79,79.79,180406.0,73.0473,73.0473,73.0016,73.0016,180406.0
2023-10-19 15:40:00,79.8,79.8,79.72,79.73,296309.0,73.0108,73.0108,72.9376,72.9467,296309.0
2023-10-19 15:45:00,79.73,79.75,79.72,79.74,309109.0,72.9467,72.965,72.9376,72.9559,309109.0
2023-10-19 15:50:00,79.75,79.75,79.71,79.72,393064.0,72.965,72.965,72.9284,72.9376,393064.0
2023-10-19 15:55:00,79.71,79.76,79.7,79.71,315882.0,72.9284,72.9742,72.9193,72.9284,315882.0
2023-10-20 09:30:00,80.19,80.24,80.14,80.23,140833.0,73.3676,73.4133,73.3218,73.4042,140833.0
2023-10-20 09:35:00,80.23,80.25,80.17,80.19,230019.0,73.4042,73.4225,73.3493,73.3676,230019.0
2023-10-20 09:40:00,80.19,80.21,80.17,80.2,139084.0,73.3676,73.3859,73.3493,73.3767,139084.0
2023-10-20 09:45:00,80.2,80.27,80.17,80.24,126168.0,73.3767,73.4408,73.3493,73.4133,126168.0
2023-10-20 09:50:00,80.24,80.24,80.15,80.2,77442.0,73.4133,73.4133,73.331,73.3767,77442.0
2023-10-20 09:55:00,80.2,80.28,80.18,80.18,173909.0,73.3767,73.4499,73.3584,73.3584,173909.0
2023-10-20 10:00:00,80.18,80.23,80.13,80.13,78007.0,73.3584,73.4042,73.3127,73.3127,78007.0
2023-10-20 10:05:00,80.15,80.17,80.08,80.11,123132.0,73.331,73.3493,73.2669,73.2944,123132.0
2023-10-20 10:10:00,80.1,80.1,80.01,80.02,155021.0,73.2852,73.2852,73.2029,73.212,155021.0
2023-10-20 10:15:00,80.01,80.09,80.0,80.06,97903.0,73.2029,73.2761,73.1937,73.2486,97903.0
2023-10-20 10:20:00,80.06,80.11,80.02,80.09,104566.0,73.2486,73.2944,73.212,73.2761,104566.0
2023-10-20 10:25:00,80.08,80.08,80.03,80.07,30280.0,73.2669,73.2669,73.2212,73.2578,30280.0
2023-10-20 10:30:00,80.07,80.13,80.04,80.13,73257.0,73.2578,73.3127,73.2303,73.3127,73257.0
2023-10-20 10:35:00,80.13,80.14,80.09,80.11,147367.0,73.3127,73.3218,73.2761,73.2944,147367.0
2023-10-20 10:40:00,80.1,80.13,80.07,80.09,87711.0,73.2852,73.3127,73.2578,73.2761,87711.0
2023-10-20 10:45:00,80.09,80.11,80.03,80.06,60241.0,73.2761,73.2944,73.2212,73.2486,60241.0
2023-10-20 10:50:00,80.06,80.13,80.05,80.13,70636.0,73.2486,73.3127,73.2395,73.3127,70636.0
2023-10-20 10:55:00,80.13,80.13,80.08,80.09,142930.0,73.3127,73.3127,73.2669,73.2761,142930.0
2023-10-20 11:00:00,80.08,80.14,80.07,80.13,263155.0,73.2669,73.3218,73.2578,73.3127,263155.0
2023-10-20 11:05:00,80.14,80.17,80.13,80.16,190895.0,73.3218,73.3493,73.3127,73.3401,190895.0
2023-10-20 11:10:00,80.16,80.24,80.12,80.24,86896.0,73.3401,73.4133,73.3035,73.4133,86896.0
2023-10-20 11:15:00,80.24,80.25,80.13,80.14,81907.0,73.4133,73.4225,73.3127,73.3218,81907.0
2023-10-20 11:20:00,80.15,80.2,80.14,80.2,55216.0,73.331,73.3767,73.3218,73.3767,55216.0
2023-10-20 11:25:00,80.2,80.23,80.19,80.21,71619.0,73.3767,73.4042,73.3676,73.3859,71619.0
2023-10-20 11:30:00,80.2,80.21,80.12,80.12,293859.0,73.3767,73.3859,73.3035,73.3035,293859.0
2023-10-20 11:35:00,80.12,80.14,80.08,80.09,136342.0,73.3035,73.3218,73.2669,73.2761,136342.0
2023-10-20 11:40:00,80.08,80.14,80.07,80.14,45618.0,73.2669,73.3218,73.2578,73.3218,45618.0
2023-10-20 11:45:00,80.14,80.15,80.12,80.13,43348.0,73.3218,73.331,73.3035,73.3127,43348.0
2023-10-20 11:50:00,80.13,80.13,80.08,80.13,43629.0,73.3127,73.3127,73.2669,73.3127,43629.0
2023-10-20 11:55:00,80.14,80.19,80.13,80.18,65686.0,73.3218,73.3676,73.3127,73.3584,65686.0
2023-10-20 12:00:00,80.18,80.19,80.11,80.12,25171.0,73.3584,73.3676,73.2944,73.3035,25171.0
2023-10-20 12:05:00,80.13,80.14,80.11,80.11,18351.0,73.3127,73.3218,73.2944,73.2944,18351.0
2023-10-20 12:10:00,80.1,80.14,80.1,80.12,41422.0,73.2852,73.3218,73.2852,73.3035,41422.0
2023-10-20 12:15:00,80.11,80.16,80.11,80.16,73592.0,73.2944,73.3401,73.2944,73.3401,73592.0
2023-10-20 12:20:00,80.16,80.2,80.14,80.19,25022.0,73.3401,73.3767,73.3218,73.3676,25022.0
2023-10-20 12:25:00,80.2,80.2,80.15,80.16,96591.0,73.3767,73.3767,73.331,73.3401,96591.0
2023-10-20 12:30:00,80.16,80.19,80.15,80.17,226344.0,73.3401,73.3676,73.331,73.3493,226344.0
2023-10-20 12:35:00,80.17,80.2,80.16,80.2,168116.0,73.3493,73.3767,73.3401,73.3767,168116.0
2023-10-20 12:40:00,80.2,80.2,80.16,80.17,66114.0,73.3767,73.3767,73.3401,73.3493,66114.0
2023-10-20 12:45:00,80.17,80.21,80.17,80.2,13769.0,73.3493,73.3859,73.3493,73.3767,13769.0
2023-10-20 12:50:00,80.21,80.23,80.19,80.21,13658.0,73.3859,73.4042,73.3676,73.3859,13658.0
2023-10-20 12:55:00,80.22,80.26,80.21,80.26,71131.0,73.395,73.4316,73.3859,73.4316,71131.0
2023-10-20 13:00:00,80.25,80.25,80.22,80.23,32644.0,73.4225,73.4225,73.395,73.4042,32644.0
2023-10-20 13:05:00,80.22,80.24,80.19,80.23,19690.0,73.395,73.4133,73.3676,73.4042,19690.0
2023-10-20 13:10:00,80.23,80.25,80.21,80.25,91735.0,73.4042,73.4225,73.3859,73.4225,91735.0
2023-10-20 13:15:00,80.24,80.29,80.22,80.25,93133.0,73.4133,73.4591,73.395,73.4225,93133.0
2023-10-20 13:20:00,80.25,80.27,80.21,80.25,44590.0,73.4225,73.4408,73.3859,73.4225,44590.0
2023-10-20 13:25:00,80.25,80.26,80.22,80.26,11716.0,73.4225,73.4316,73.395,73.4316,11716.0
2023-10-20 13:30:00,80.26,80.27,80.24,80.24,33730.0,73.4316,73.4408,73.4133,73.4133,33730.0
2023-10-20 13:35:00,80.25,80.27,80.22,80.22,11815.0,73.4225,73.4408,73.395,73.395,11815.0
2023-10-20 13:40:00,80.21,80.26,80.21,80.23,5399.0,73.3859,73.4316,73.3859,73.4042,5399.0
2023-10-20 13:45:00,80.23,80.23,80.18,80.19,15024.0,73.4042,73.4042,73.3584,73.3676,15024.0
2023-10-20 13:50:00,80.19,80.22,80.17,80.21,17361.0,73.3676,73.395,73.3493,73.3859,17361.0
2023-10-20 13:55:00,80.22,80.24,80.21,80.24,9681.0,73.395,73.4133,73.3859,73.4133,9681.0
2023-10-20 14:00:00,80.24,80.25,80.22,80.23,73935.0,73.4133,73.4225,73.395,73.4042,73935.0
2023-10-20 14:05:00,80.22,80.24,80.22,80.22,5478.0,73.395,73.4133,73.395,73.395,5478.0
2023-10-20 14:10:00,80.22,80.23,80.17,80.17,28215.0,73.395,73.4042,73.3493,73.3493,28215.0
2023-10-20 14:15:00,80.18,80.19,80.14,80.14,61812.0,73.3584,73.3676,73.3218,73.3218,61812.0
2023-10-20 14:20:00,80.15,80.17,80.14,80.16,56894.0,73.331,73.3493,73.3218,73.3401,56894.0
2023-10-20 14:25:00,80.15,80.16,80.13,80.15,68813.0,73.331,73.3401,73.3127,73.331,68813.0
2023-10-20 14:30:00,80.15,80.15,80.13,80.14,40268.0,73.331,73.331,73.3127,73.3218,40268.0
2023-10-20 14:35:00,80.15,80.19,80.13,80.18,70933.0,73.331,73.3676,73.3127,73.3584,70933.0
2023-10-20 14:40:00,80.18,80.19,80.15,80.16,65364.0,73.3584,73.3676,73.331,73.3401,65364.0
2023-10-20 14:45:00,80.16,80.17,80.14,80.15,37418.0,73.3401,73.3493,73.3218,73.331,37418.0
2023-10-20 14:50:00,80.14,80.16,80.13,80.13,136685.0,73.3218,73.3401,73.3127,73.3127,136685.0
2023-10-20 14:55:00,80.14,80.17,80.14,80.14,150440.0,73.3218,73.3493,73.3218,73.3218,150440.0
2023-10-20 15:00:00,80.14,80.18,80.14,80.14,57602.0,73.3218,73.3584,73.3218,73.3218,57602.0
2023-10-20 15:05:00,80.14,80.17,80.13,80.14,27918.0,73.3218,73.3493,73.3127,73.3218,27918.0
2023-10-20 15:10:00,80.14,80.15,80.13,80.14,17462.0,73.3218,73.331,73.3127,73.3218,17462.0
2023-10-20 15:15:00,80.13,80.18,80.13,80.16,29364.0,73.3127,73.3584,73.3127,73.3401,29364.0
2023-10-20 15:20:00,80.16,80.16,80.13,80.14,24627.0,73.3401,73.3401,73.3127,73.3218,24627.0
2023-10-20 15:25:00,80.14,80.15,80.11,80.14,36521.0,73.3218,73.331,73.2944,73.3218,36521.0
2023-10-20 15:30:00,80.14,80.14,80.12,80.14,63587.0,73.3218,73.3218,73.3035,73.3218,63587.0
2023-10-20 15:35:00,80.13,80.14,80.12,80.14,42783.0,73.3127,73.3218,73.3035,73.3218,42783.0
2023-10-20 15:40:00,80.14,80.14,80.1,80.12,19792.0,73.3218,73.3218,73.2852,73.3035,19792.0
2023-10-20 15:45:00,80.12,80.12,80.08,80.11,58682.0,73.3035,73.3035,73.2669,73.2944,58682.0
2023-10-20 15:50:00,80.1,80.13,80.09,80.13,77955.0,73.2852,73.3127,73.2761,73.3127,77955.0
2023-10-20 15:55:00,80.13,80.17,80.13,80.15,226895.0,73.3127,73.3493,73.3127,73.331,226895.0
2023-10-23 09:30:00,80.03,80.12,79.98,79.99,148467.0,73.2212,73.3035,73.1754,73.1846,148467.0
2023-10-23 09:35:00,80.0,80.02,79.95,79.98,276627.0,73.1937,73.212,73.148,73.1754,276627.0
2023-10-23 09:40:00,79.98,79.99,79.87,79.88,95639.0,73.1754,73.1846,73.0748,73.0839,95639.0
2023-10-23 09:45:00,79.87,80.04,79.87,80.04,103190.0,73.0748,73.2303,73.0748,73.2303,103190.0
2023-10-23 09:50:00,80.04,80.16,80.04,80.16,188522.0,73.2303,73.3401,73.2303,73.3401,188522.0
2023-10-23 09:55:00,80.16,80.25,80.14,80.25,70633.0,73.3401,73.4225,73.3218,73.4225,70633.0
2023-10-23 10:00:00,80.24,80.25,80.18,80.21,64508.0,73.4133,73.4225,73.3584,73.3859,64508.0
2023-10-23 10:05:00,80.21,80.25,80.2,80.25,63533.0,73.3859,73.4225,73.3767,73.4225,63533.0
2023-10-23 10:10:00,80.26,80.33,80.24,80.33,73802.0,73.4316,73.4957,73.4133,73.4957,73802.0
2023-10-23 10:15:00,80.33,80.36,80.29,80.35,35584.0,73.4957,73.5231,73.4591,73.514,35584.0
2023-10-23 10:20:00,80.34,80.46,80.33,80.45,32999.0,73.5048,73.6146,73.4957,73.6055,32999.0
2023-10-23 10:25:00,80.44,80.46,80.4,80.41,30522.0,73.5963,73.6146,73.5597,73.5689,30522.0
2023-10-23 10:30:00,80.41,80.43,80.3,80.31,178514.0,73.5689,73.5872,73.4682,73.4774,178514.0
2023-10-23 10:35:00,80.3,80.37,80.28,80.36,81546.0,73.4682,73.5323,73.4499,73.5231,81546.0
2023-10-23 10:40:00,80.36,80.4,80.33,80.4,55365.0,73.5231,73.5597,73.4957,73.5597,55365.0
2023-10-23 10:45:00,80.4,80.4,80.37,80.39,45969.0,73.5597,73.5597,73.5323,73.5506,45969.0
2023-10-23 10:50:00,80.39,80.44,80.38,80.42,40540.0,73.5506,73.5963,73.5414,73.578,40540.0
2023-10-23 10:55:00,80.42,80.47,80.41,80.42,38874.0,73.578,73.6238,73.5689,73.578,38874.0
2023-10-23 11:00:00,80.42,80.44,80.4,80.43,49340.0,73.578,73.5963,73.5597,73.5872,49340.0
2023-10-23 11:05:00,80.44,80.46,80.4,80.45,23816.0,73.5963,73.6146,73.5597,73.6055,23816.0
2023-10-23 11:10:00,80.45,80.56,80.45,80.56,49940.0,73.6055,73.7061,73.6055,73.7061,49940.0
2023-10-23 11:15:00,80.56,80.58,80.53,80.58,173925.0,73.7061,73.7244,73.6786,73.7244,173925.0
2023-10-23 11:20:00,80.58,80.68,80.57,80.66,661482.0,73.7244,73.8159,73.7152,73.7976,661482.0
2023-10-23 11:25:00,80.66,80.69,80.64,80.67,45173.0,73.7976,73.825,73.7793,73.8067,45173.0
2023-10-23 11:30:00,80.67,80.7,80.65,80.7,68602.0,73.8067,73.8342,73.7884,73.8342,68602.0
2023-10-23 11:35:00,80.69,80.72,80.66,80.7,153665.0,73.825,73.8525,73.7976,73.8342,153665.0
2023-10-23 11:40:00,80.69,80.7,80.64,80.67,74532.0,73.825,73.8342,73.7793,73.8067,74532.0
2023-10-23 11:45:00,80.66,80.69,80.64,80.65,75025.0,73.7976,73.825,73.7793,73.7884,75025.0
2023-10-23 11:50:00,80.65,80.69,80.63,80.65,17680.0,73.7884,73.825,73.7701,73.7884,17680.0
2023-10-23 11:55:00,80.64,80.71,80.63,80.7,58204.0,73.7793,73.8433,73.7701,73.8342,58204.0
2023-10-23 12:00:00,80.7,80.71,80.63,80.65,72423.0,73.8342,73.8433,73.7701,73.7884,72423.0
2023-10-23 12:05:00,80.65,80.67,80.64,80.67,29019.0,73.7884,73.8067,73.7793,73.8067,29019.0
2023-10-23 12:10:00,80.67,80.69,80.62,80.64,33691.0,73.8067,73.825,73.761,73.7793,33691.0
2023-10-23 12:15:00,80.64,80.67,80.62,80.63,164144.0,73.7793,73.8067,73.761,73.7701,164144.0
2023-10-23 12:20:00,80.63,80.7,80.62,80.69,68143.0,73.7701,73.8342,73.761,73.825,68143.0
2023-10-23 12:25:00,80.69,80.7,80.68,80.7,42831.0,73.825,73.8342,73.8159,73.8342,42831.0
2023-10-23 12:30:00,80.7,80.77,80.68,80.75,84919.0,73.8342,73.8982,73.8159,73.8799,84919.0
2023-10-23 12:35:00,80.76,80.81,80.74,80.79,33542.0,73.8891,73.9348,73.8708,73.9165,33542.0
2023-10-23 12:40:00,80.79,80.79,80.73,80.75,48372.0,73.9165,73.9165,73.8616,73.8799,48372.0
2023-10-23 12:45:00,80.75,80.77,80.74,80.76,28595.0,73.8799,73.8982,73.8708,73.8891,28595.0
2023-10-23 12:50:00,80.76,80.83,80.75,80.82,54540.0,73.8891,73.9531,73.8799,73.944,54540.0
2023-10-23 12:55:00,80.83,80.9,80.82,80.9,127330.0,73.9531,74.0172,73.944,74.0172,127330.0
2023-10-23 13:00:00,80.9,80.92,80.84,80.88,54835.0,74.0172,74.0355,73.9623,73.9989,54835.0
2023-10-23 13:05:00,80.88,80.88,80.85,80.87,59928.0,73.9989,73.9989,73.9714,73.9897,59928.0
2023-10-23 13:10:00,80.86,80.89,80.84,80.86,91254.0,73.9806,74.008,73.9623,73.9806,91254.0
2023-10-23 13:15:00,80.86,80.88,80.85,80.86,41508.0,73.9806,73.9989,73.9714,73.9806,41508.0
2023-10-23 13:20:00,80.87,80.89,80.85,80.87,26877.0,73.9897,74.008,73.9714,73.9897,26877.0
2023-10-23 13:25:00,80.87,80.88,80.8,80.84,80067.0,73.9897,73.9989,73.9257,73.9623,80067.0
2023-10-23 13:30:00,80.83,80.84,80.81,80.82,28270.0,73.9531,73.9623,73.9348,73.944,28270.0
2023-10-23 13:35:00,80.82,80.84,80.81,80.83,19620.0,73.944,73.9623,73.9348,73.9531,19620.0
2023-10-23 13:40:00,80.83,80.85,80.82,80.83,43825.0,73.9531,73.9714,73.944,73.9531,43825.0
2023-10-23 13:45:00,80.83,80.84,80.81,80.81,21568.0,73.9531,73.9623,73.9348,73.9348,21568.0
2023-10-23 13:50:00,80.81,80.82,80.79,80.8,17815.0,73.9348,73.944,73.9165,73.9257,17815.0
2023-10-23 13:55:00,80.8,80.81,80.77,80.79,38898.0,73.9257,73.9348,73.8982,73.9165,38898.0
2023-10-23 14:00:00,80.78,80.79,80.71,80.73,35655.0,73.9074,73.9165,73.8433,73.8616,35655.0
2023-10-23 14:05:00,80.72,80.78,80.72,80.78,46101.0,73.8525,73.9074,73.8525,73.9074,46101.0
2023-10-23 14:10:00,80.77,80.79,80.73,80.74,36349.0,73.8982,73.9165,73.8616,73.8708,36349.0
2023-10-23 14:15:00,80.73,80.74,80.69,80.7,23677.0,73.8616,73.8708,73.825,73.8342,23677.0
2023-10-23 14:20:00,80.7,80.73,80.68,80.72,53430.0,73.8342,73.8616,73.8159,73.8525,53430.0
2023-10-23 14:25:00,80.71,80.75,80.71,80.75,20932.0,73.8433,73.8799,73.8433,73.8799,20932.0
2023-10-23 14:30:00,80.74,80.77,80.71,80.77,44921.0,73.8708,73.8982,73.8433,73.8982,44921.0
2023-10-23 14:35:00,80.76,80.78,80.75,80.78,52719.0,73.8891,73.9074,73.8799,73.9074,52719.0
2023-10-23 14:40:00,80.78,80.8,80.71,80.72,30129.0,73.9074,73.9257,73.8433,73.8525,30129.0
2023-10-23 14:45:00,80.72,80.78,80.71,80.75,12900.0,73.8525,73.9074,73.8433,73.8799,12900.0
2023-10-23 14:50:00,80.75,80.75,80.71,80.73,12057.0,73.8799,73.8799,73.8433,73.8616,12057.0
2023-10-23 14:55:00,80.73,80.77,80.72,80.76,114186.0,73.8616,73.8982,73.8525,73.8891,114186.0
2023-10-23 15:00:00,80.77,80.79,80.76,80.78,125111.0,73.8982,73.9165,73.8891,73.9074,125111.0
2023-10-23 15:05:00,80.77,80.78,80.69,80.7,15690.0,73.8982,73.9074,73.825,73.8342,15690.0
2023-10-23 15:10:00,80.7,80.72,80.68,80.69,150576.0,73.8342,73.8525,73.8159,73.825,150576.0
2023-10-23 15:15:00,80.69,80.69,80.65,80.67,44759.0,73.825,73.825,73.7884,73.8067,44759.0
2023-10-23 15:20:00,80.67,80.67,80.63,80.64,29388.0,73.8067,73.8067,73.7701,73.7793,29388.0
2023-10-23 15:25:00,80.65,80.66,80.6,80.62,143437.0,73.7884,73.7976,73.7427,73.761,143437.0
2023-10-23 15:30:00,80.62,80.63,80.61,80.62,33809.0,73.761,73.7701,73.7518,73.761,33809.0
2023-10-23 15:35:00,80.62,80.62,80.59,80.62,38839.0,73.761,73.761,73.7335,73.761,38839.0
2023-10-23 15:40:00,80.61,80.62,80.59,80.62,44673.0,73.7518,73.761,73.7335,73.761,44673.0
2023-10-23 15:45:00,80.61,80.65,80.6,80.64,71296.0,73.7518,73.7884,73.7427,73.7793,71296.0
2023-10-23 15:50:00,80.63,80.64,80.57,80.58,169683.0,73.7701,73.7793,73.7152,73.7244,169683.0
2023-10-23 15:55:00,80.58,80.59,80.55,80.56,374368.0,73.7244,73.7335,73.6969,73.7061,374368.0
2023-10-24 09:30:00,80.89,80.98,80.82,80.95,127255.0,74.008,74.0904,73.944,74.0629,127255.0
2023-10-24 09:35:00,80.96,81.05,80.91,80.98,328865.0,74.0721,74.1544,74.0263,74.0904,328865.0
2023-10-24 09:40:00,80.98,80.99,80.9,80.91,212374.0,74.0904,74.0995,74.0172,74.0263,212374.0
2023-10-24 09:45:00,80.91,80.92,80.72,80.81,115443.0,74.0263,74.0355,73.8525,73.9348,115443.0
2023-10-24 09:50:00,80.8,80.91,80.77,80.87,109174.0,73.9257,74.0263,73.8982,73.9897,109174.0
2023-10-24 09:55:00,80.87,80.94,80.85,80.93,101707.0,73.9897,74.0538,73.9714,74.0446,101707.0
2023-10-24 10:00:00,80.94,80.96,80.83,80.86,81466.0,74.0538,74.0721,73.9531,73.9806,81466.0
2023-10-24 10:05:00,80.86,80.98,80.86,80.97,50694.0,73.9806,74.0904,73.9806,74.0812,50694.0
2023-10-24 10:10:00,80.98,81.0,80.93,80.94,62406.0,74.0904,74.1087,74.0446,74.0538,62406.0
2023-10-24 10:15:00,80.94,80.94,80.89,80.9,79400.0,74.0538,74.0538,74.008,74.0172,79400.0
2023-10-24 10:20:00,80.9,80.98,80.89,80.95,23825.0,74.0172,74.0904,74.008,74.0629,23825.0
2023-10-24 10:25:00,80.95,80.99,80.93,80.99,24223.0,74.0629,74.0995,74.0446,74.0995,24223.0
2023-10-24 10:30:00,81.0,81.01,80.93,80.93,50497.0,74.1087,74.1178,74.0446,74.0446,50497.0
2023-10-24 10:35:00,80.92,80.96,80.88,80.94,245224.0,74.0355,74.0721,73.9989,74.0538,245224.0
2023-10-24 10:40:00,80.92,80.93,80.88,80.91,26795.0,74.0355,74.0446,73.9989,74.0263,26795.0
2023-10-24 10:45:00,80.91,80.99,80.89,80.98,72912.0,74.0263,74.0995,74.008,74.0904,72912.0
2023-10-24 10:50:00,80.98,80.98,80.93,80.95,75104.0,74.0904,74.0904,74.0446,74.0629,75104.0
2023-10-24 10:55:00,80.95,80.95,80.92,80.92,50169.0,74.0629,74.0629,74.0355,74.0355,50169.0
2023-10-24 11:00:00,80.92,80.93,80.87,80.92,43439.0,74.0355,74.0446,73.9897,74.0355,43439.0
2023-10-24 11:05:00,80.92,80.94,80.89,80.9,49150.0,74.0355,74.0538,74.008,74.0172,49150.0
2023-10-24 11:10:00,80.9,80.92,80.87,80.9,40516.0,74.0172,74.0355,73.9897,74.0172,40516.0
2023-10-24 11:15:00,80.9,80.92,80.88,80.91,26143.0,74.0172,74.0355,73.9989,74.0263,26143.0
2023-10-24 11:20:00,80.91,80.92,80.86,80.88,29072.0,74.0263,74.0355,73.9806,73.9989,29072.0
2023-10-24 11:25:00,80.88,80.89,80.87,80.87,49328.0,73.9989,74.008,73.9897,73.9897,49328.0
2023-10-24 11:30:00,80.88,80.9,80.87,80.88,12536.0,73.9989,74.0172,73.9897,73.9989,12536.0
2023-10-24 11:35:00,80.88,80.93,80.87,80.93,67050.0,73.9989,74.0446,73.9897,74.0446,67050.0
2023-10-24 11:40:00,80.93,80.94,80.91,80.92,24390.0,74.0446,74.0538,74.0263,74.0355,24390.0
2023-10-24 11:45:00,80.92,80.97,80.92,80.96,34788.0,74.0355,74.0812,74.0355,74.0721,34788.0
2023-10-24 11:50:00,80.96,81.02,80.95,81.02,16740.0,74.0721,74.127,74.0629,74.127,16740.0
2023-10-24 11:55:00,81.02,81.05,81.01,81.05,25558.0,74.127,74.1544,74.1178,74.1544,25558.0
2023-10-24 12:00:00,81.05,81.1,81.0,81.01,35906.0,74.1544,74.2002,74.1087,74.1178,35906.0
2023-10-24 12:05:00,81.0,81.01,80.98,81.01,11417.0,74.1087,74.1178,74.0904,74.1178,11417.0
2023-10-24 12:10:00,81.0,81.03,80.99,81.02,8430.0,74.1087,74.1361,74.0995,74.127,8430.0
2023-10-24 12:15:00,81.01,81.02,80.98,80.99,12158.0,74.1178,74.127,74.0904,74.0995,12158.0
2023-10-24 12:20:00,80.98,81.01,80.97,81.0,18416.0,74.0904,74.1178,74.0812,74.1087,18416.0
2023-10-24 12:25:00,80.99,81.04,80.98,81.04,24784.0,74.0995,74.1453,74.0904,74.1453,24784.0
2023-10-24 12:30:00,81.03,81.06,81.02,81.05,21862.0,74.1361,74.1636,74.127,74.1544,21862.0
2023-10-24 12:35:00,81.05,81.06,81.03,81.05,115809.0,74.1544,74.1636,74.1361,74.1544,115809.0
2023-10-24 12:40:00,81.05,81.05,81.0,81.01,14440.0,74.1544,74.1544,74.1087,74.1178,14440.0
2023-10-24 12:45:00,81.01,81.02,80.95,80.95,84339.0,74.1178,74.127,74.0629,74.0629,84339.0
2023-10-24 12:50:00,80.95,80.96,80.91,80.92,87023.0,74.0629,74.0721,74.0263,74.0355,87023.0
2023-10-24 12:55:00,80.93,80.97,80.92,80.97,30852.0,74.0446,74.0812,74.0355,74.0812,30852.0
2023-10-24 13:00:00,80.96,81.01,80.94,81.0,38586.0,74.0721,74.1178,74.0538,74.1087,38586.0
2023-10-24 13:05:00,81.0,81.03,80.99,81.01,14155.0,74.1087,74.1361,74.0995,74.1178,14155.0
2023-10-24 13:10:00,81.01,81.05,81.0,81.02,42341.0,74.1178,74.1544,74.1087,74.127,42341.0
2023-10-24 13:15:00,81.01,81.04,81.01,81.03,16918.0,74.1178,74.1453,74.1178,74.1361,16918.0
2023-10-24 13:20:00,81.03,81.12,81.03,81.07,231305.0,74.1361,74.2184,74.1361,74.1727,231305.0
2023-10-24 13:25:00,81.06,81.07,81.05,81.07,91585.0,74.1636,74.1727,74.1544,74.1727,91585.0
2023-10-24 13:30:00,81.07,81.1,81.06,81.09,47722.0,74.1727,74.2002,74.1636,74.191,47722.0
2023-10-24 13:35:00,81.1,81.12,81.08,81.1,54701.0,74.2002,74.2184,74.1819,74.2002,54701.0
2023-10-24 13:40:00,81.1,81.12,81.09,81.1,90429.0,74.2002,74.2184,74.191,74.2002,90429.0
2023-10-24 13:45:00,81.11,81.14,81.11,81.11,31014.0,74.2093,74.2367,74.2093,74.2093,31014.0
2023-10-24 13:50:00,81.12,81.12,81.09,81.11,59732.0,74.2184,74.2184,74.191,74.2093,59732.0
2023-10-24 13:55:00,81.12,81.13,81.08,81.08,59906.0,74.2184,74.2276,74.1819,74.1819,59906.0
2023-10-24 14:00:00,81.08,81.12,81.07,81.08,71502.0,74.1819,74.2184,74.1727,74.1819,71502.0
2023-10-24 14:05:00,81.07,81.11,81.07,81.08,22583.0,74.1727,74.2093,74.1727,74.1819,22583.0
2023-10-24 14:10:00,81.09,81.1,81.07,81.09,17840.0,74.191,74.2002,74.1727,74.191,17840.0
2023-10-24 14:15:00,81.09,81.09,81.05,81.08,5295.0,74.191,74.191,74.1544,74.1819,5295.0
2023-10-24 14:20:00,81.08,81.09,81.05,81.07,24624.0,74.1819,74.191,74.1544,74.1727,24624.0
2023-10-24 14:25:00,81.07,81.09,81.07,81.09,6963.0,74.1727,74.191,74.1727,74.191,6963.0
2023-10-24 14:30:00,81.09,81.13,81.09,81.11,12651.0,74.191,74.2276,74.191,74.2093,12651.0
2023-10-24 14:35:00,81.1,81.11,81.07,81.09,15023.0,74.2002,74.2093,74.1727,74.191,15023.0
2023-10-24 14:40:00,81.1,81.1,81.08,81.09,9258.0,74.2002,74.2002,74.1819,74.191,9258.0
2023-10-24 14:45:00,81.1,81.11,81.09,81.11,7780.0,74.2002,74.2093,74.191,74.2093,7780.0
2023-10-24 14:50:00,81.1,81.13,81.09,81.13,17057.0,74.2002,74.2276,74.191,74.2276,17057.0
2023-10-24 14:55:00,81.14,81.14,81.11,81.13,19471.0,74.2367,74.2367,74.2093,74.2276,19471.0
2023-10-24 15:00:00,81.12,81.17,81.12,81.14,16234.0,74.2184,74.2642,74.2184,74.2367,16234.0
2023-10-24 15:05:00,81.13,81.15,81.12,81.14,22252.0,74.2276,74.2459,74.2184,74.2367,22252.0
2023-10-24 15:10:00,81.13,81.17,81.13,81.16,23109.0,74.2276,74.2642,74.2276,74.255,23109.0
2023-10-24 15:15:00,81.17,81.21,81.17,81.19,18744.0,74.2642,74.3008,74.2642,74.2825,18744.0
2023-10-24 15:20:00,81.18,81.2,81.18,81.2,22961.0,74.2733,74.2916,74.2733,74.2916,22961.0
2023-10-24 15:25:00,81.2,81.2,81.16,81.19,23691.0,74.2916,74.2916,74.255,74.2825,23691.0
2023-10-24 15:30:00,81.18,81.2,81.17,81.19,84901.0,74.2733,74.2916,74.2642,74.2825,84901.0
2023-10-24 15:35:00,81.19,81.23,81.18,81.2,43509.0,74.2825,74.3191,74.2733,74.2916,43509.0
2023-10-24 15:40:00,81.21,81.26,81.2,81.26,112770.0,74.3008,74.3465,74.2916,74.3465,112770.0
2023-10-24 15:45:00,81.26,81.28,81.24,81.25,166000.0,74.3465,74.3648,74.3282,74.3374,166000.0
2023-10-24 15:50:00,81.25,81.27,81.23,81.25,47437.0,74.3374,74.3557,74.3191,74.3374,47437.0
2023-10-24 15:55:00,81.25,81.28,81.22,81.23,150964.0,74.3374,74.3648,74.3099,74.3191,150964.0
2023-10-25 09:30:00,80.92,80.97,80.82,80.86,108194.0,74.0355,74.0812,73.944,73.9806,108194.0
2023-10-25 09:35:00,80.86,80.9,80.82,80.89,115980.0,73.9806,74.0172,73.944,74.008,115980.0
2023-10-25 09:40:00,80.89,80.9,80.84,80.85,47439.0,74.008,74.0172,73.9623,73.9714,47439.0
2023-10-25 09:45:00,80.85,80.85,80.8,80.83,27559.0,73.9714,73.9714,73.9257,73.9531,27559.0
2023-10-25 09:50:00,80.84,80.85,80.8,80.82,70341.0,73.9623,73.9714,73.9257,73.944,70341.0
2023-10-25 09:55:00,80.81,80.89,80.81,80.88,23720.0,73.9348,74.008,73.9348,73.9989,23720.0
2023-10-25 10:00:00,80.88,80.88,80.76,80.79,51822.0,73.9989,73.9989,73.8891,73.9165,51822.0
2023-10-25 10:05:00,80.78,80.81,80.69,80.74,320118.0,73.9074,73.9348,73.825,73.8708,320118.0
2023-10-25 10:10:00,80.74,80.74,80.66,80.7,93907.0,73.8708,73.8708,73.7976,73.8342,93907.0
2023-10-25 10:15:00,80.7,80.76,80.69,80.76,23133.0,73.8342,73.8891,73.825,73.8891,23133.0
2023-10-25 10:20:00,80.76,80.76,80.71,80.72,18635.0,73.8891,73.8891,73.8433,73.8525,18635.0
2023-10-25 10:25:00,80.72,80.74,80.7,80.72,54553.0,73.8525,73.8708,73.8342,73.8525,54553.0
2023-10-25 10:30:00,80.72,80.8,80.71,80.76,49550.0,73.8525,73.9257,73.8433,73.8891,49550.0
2023-10-25 10:35:00,80.76,80.83,80.74,80.83,92028.0,73.8891,73.9531,73.8708,73.9531,92028.0
2023-10-25 10:40:00,80.82,80.82,80.77,80.8,47149.0,73.944,73.944,73.8982,73.9257,47149.0
2023-10-25 10:45:00,80.81,80.88,80.78,80.88,42881.0,73.9348,73.9989,73.9074,73.9989,42881.0
2023-10-25 10:50:00,80.88,80.88,80.8,80.8,65202.0,73.9989,73.9989,73.9257,73.9257,65202.0
2023-10-25 10:55:00,80.81,80.83,80.79,80.82,107791.0,73.9348,73.9531,73.9165,73.944,107791.0
2023-10-25 11:00:00,80.82,80.9,80.82,80.84,91109.0,73.944,74.0172,73.944,73.9623,91109.0
2023-10-25 11:05:00,80.82,80.9,80.82,80.85,59328.0,73.944,74.0172,73.944,73.9714,59328.0
2023-10-25 11:10:00,80.85,80.88,80.82,80.86,52479.0,73.9714,73.9989,73.944,73.9806,52479.0
2023-10-25 11:15:00,80.85,80.87,80.81,80.83,20613.0,73.9714,73.9897,73.9348,73.9531,20613.0
2023-10-25 11:20:00,80.83,80.84,80.78,80.8,65515.0,73.9531,73.9623,73.9074,73.9257,65515.0
2023-10-25 11:25:00,80.8,80.82,80.77,80.82,78127.0,73.9257,73.944,73.8982,73.944,78127.0
2023-10-25 11:30:00,80.81,80.82,80.77,80.78,39597.0,73.9348,73.944,73.8982,73.9074,39597.0
2023-10-25 11:35:00,80.79,80.81,80.78,80.81,13755.0,73.9165,73.9348,73.9074,73.9348,13755.0
2023-10-25 11:40:00,80.81,80.83,80.78,80.83,62893.0,73.9348,73.9531,73.9074,73.9531,62893.0
2023-10-25 11:45:00,80.84,80.88,80.82,80.83,22926.0,73.9623,73.9989,73.944,73.9531,22926.0
2023-10-25 11:50:00,80.82,80.88,80.81,80.87,86420.0,73.944,73.9989,73.9348,73.9897,86420.0
2023-10-25 11:55:00,80.85,80.86,80.82,80.82,33337.0,73.9714,73.9806,73.944,73.944,33337.0
2023-10-25 12:00:00,80.82,80.85,80.82,80.83,33699.0,73.944,73.9714,73.944,73.9531,33699.0
2023-10-25 12:05:00,80.84,80.84,80.81,80.84,27228.0,73.9623,73.9623,73.9348,73.9623,27228.0
2023-10-25 12:10:00,80.84,80.85,80.8,80.81,13204.0,73.9623,73.9714,73.9257,73.9348,13204.0
2023-10-25 12:15:00,80.82,80.83,80.8,80.82,45800.0,73.944,73.9531,73.9257,73.944,45800.0
2023-10-25 12:20:00,80.81,80.84,80.81,80.83,22911.0,73.9348,73.9623,73.9348,73.9531,22911.0
2023-10-25 12:25:00,80.82,80.83,80.81,80.82,14918.0,73.944,73.9531,73.9348,73.944,14918.0
2023-10-25 12:30:00,80.83,80.84,80.79,80.79,69554.0,73.9531,73.9623,73.9165,73.9165,69554.0
2023-10-25 12:35:00,80.79,80.81,80.78,80.78,28722.0,73.9165,73.9348,73.9074,73.9074,28722.0
2023-10-25 12:40:00,80.79,80.8,80.76,80.8,61447.0,73.9165,73.9257,73.8891,73.9257,61447.0
2023-10-25 12:45:00,80.79,80.8,80.75,80.76,33037.0,73.9165,73.9257,73.8799,73.8891,33037.0
2023-10-25 12:50:00,80.75,80.77,80.7,80.73,24617.0,73.8799,73.8982,73.8342,73.8616,24617.0
2023-10-25 12:55:00,80.74,80.75,80.71,80.73,45472.0,73.8708,73.8799,73.8433,73.8616,45472.0
2023-10-25 13:00:00,80.73,80.74,80.58,80.59,212108.0,73.8616,73.8708,73.7244,73.7335,212108.0
2023-10-25 13:05:00,80.59,80.66,80.59,80.66,44950.0,73.7335,73.7976,73.7335,73.7976,44950.0
2023-10-25 13:10:00,80.65,80.69,80.63,80.68,44921.0,73.7884,73.825,73.7701,73.8159,44921.0
2023-10-25 13:15:00,80.67,80.68,80.65,80.66,81730.0,73.8067,73.8159,73.7884,73.7976,81730.0
2023-10-25 13:20:00,80.66,80.71,80.63,80.65,276129.0,73.7976,73.8433,73.7701,73.7884,276129.0
2023-10-25 13:25:00,80.65,80.65,80.6,80.63,103146.0,73.7884,73.7884,73.7427,73.7701,103146.0
2023-10-25 13:30:00,80.62,80.65,80.58,80.6,82470.0,73.761,73.7884,73.7244,73.7427,82470.0
2023-10-25 13:35:00,80.59,80.6,80.55,80.55,66403.0,73.7335,73.7427,73.6969,73.6969,66403.0
2023-10-25 13:40:00,80.55,80.6,80.55,80.58,13186.0,73.6969,73.7427,73.6969,73.7244,13186.0
2023-10-25 13:45:00,80.57,80.58,80.55,80.55,14835.0,73.7152,73.7244,73.6969,73.6969,14835.0
2023-10-25 13:50:00,80.55,80.58,80.54,80.58,20879.0,73.6969,73.7244,73.6878,73.7244,20879.0
2023-10-25 13:55:00,80.59,80.64,80.59,80.63,24141.0,73.7335,73.7793,73.7335,73.7701,24141.0
2023-10-25 14:00:00,80.64,80.65,80.61,80.62,16001.0,73.7793,73.7884,73.7518,73.761,16001.0
2023-10-25 14:05:00,80.61,80.64,80.6,80.64,27110.0,73.7518,73.7793,73.7427,73.7793,27110.0
2023-10-25 14:10:00,80.64,80.66,80.6,80.66,31079.0,73.7793,73.7976,73.7427,73.7976,31079.0
2023-10-25 14:15:00,80.66,80.66,80.63,80.66,83134.0,73.7976,73.7976,73.7701,73.7976,83134.0
2023-10-25 14:20:00,80.66,80.66,80.62,80.63,42263.0,73.7976,73.7976,73.761,73.7701,42263.0
2023-10-25 14:25:00,80.62,80.65,80.62,80.64,128582.0,73.761,73.7884,73.761,73.7793,128582.0
2023-10-25 14:30:00,80.64,80.65,80.61,80.64,65895.0,73.7793,73.7884,73.7518,73.7793,65895.0
2023-10-25 14:35:00,80.64,80.64,80.6,80.63,71764.0,73.7793,73.7793,73.7427,73.7701,71764.0
2023-10-25 14:40:00,80.62,80.63,80.59,80.61,34773.0,73.761,73.7701,73.7335,73.7518,34773.0
2023-10-25 14:45:00,80.6,80.62,80.56,80.56,20971.0,73.7427,73.761,73.7061,73.7061,20971.0
2023-10-25 14:50:00,80.56,80.58,80.55,80.56,22166.0,73.7061,73.7244,73.6969,73.7061,22166.0
2023-10-25 14:55:00,80.57,80.61,80.57,80.58,26950.0,73.7152,73.7518,73.7152,73.7244,26950.0
2023-10-25 15:00:00,80.6,80.6,80.56,80.56,11461.0,73.7427,73.7427,73.7061,73.7061,11461.0
2023-10-25 15:05:00,80.56,80.61,80.56,80.6,19970.0,73.7061,73.7518,73.7061,73.7427,19970.0
2023-10-25 15:10:00,80.61,80.63,80.59,80.59,25977.0,73.7518,73.7701,73.7335,73.7335,25977.0
2023-10-25 15:15:00,80.59,80.63,80.58,80.6,17629.0,73.7335,73.7701,73.7244,73.7427,17629.0
2023-10-25 15:20:00,80.6,80.62,80.6,80.62,18003.0,73.7427,73.761,73.7427,73.761,18003.0
2023-10-25 15:25:00,80.61,80.64,80.61,80.62,14015.0,73.7518,73.7793,73.7518,73.761,14015.0
2023-10-25 15:30:00,80.63,80.65,80.61,80.64,60780.0,73.7701,73.7884,73.7518,73.7793,60780.0
2023-10-25 15:35:00,80.64,80.66,80.63,80.66,22027.0,73.7793,73.7976,73.7701,73.7976,22027.0
2023-10-25 15:40:00,80.65,80.66,80.62,80.63,81577.0,73.7884,73.7976,73.761,73.7701,81577.0
2023-10-25 15:45:00,80.62,80.64,80.6,80.63,69723.0,73.761,73.7793,73.7427,73.7701,69723.0
2023-10-25 15:50:00,80.62,80.66,80.62,80.63,98917.0,73.761,73.7976,73.761,73.7701,98917.0
2023-10-25 15:55:00,80.63,80.66,80.61,80.65,228089.0,73.7701,73.7976,73.7518,73.7884,228089.0
2023-10-26 09:30:00,80.8,80.94,80.76,80.92,85139.0,73.9257,74.0538,73.8891,74.0355,85139.0
2023-10-26 09:35:00,80.93,80.94,80.86,80.86,138146.0,74.0446,74.0538,73.9806,73.9806,138146.0
2023-10-26 09:40:00,80.86,80.89,80.81,80.87,120244.0,73.9806,74.008,73.9348,73.9897,120244.0
2023-10-26 09:45:00,80.88,80.92,80.82,80.83,132373.0,73.9989,74.0355,73.944,73.9531,132373.0
2023-10-26 09:50:00,80.83,80.84,80.77,80.82,165571.0,73.9531,73.9623,73.8982,73.944,165571.0
2023-10-26 09:55:00,80.81,80.83,80.77,80.79,110300.0,73.9348,73.9531,73.8982,73.9165,110300.0
2023-10-26 10:00:00,80.8,80.8,80.72,80.72,131894.0,73.9257,73.9257,73.8525,73.8525,131894.0
2023-10-26 10:05:00,80.72,80.76,80.67,80.67,87745.0,73.8525,73.8891,73.8067,73.8067,87745.0
2023-10-26 10:10:00,80.67,80.75,80.66,80.75,54150.0,73.8067,73.8799,73.7976,73.8799,54150.0
2023-10-26 10:15:00,80.74,80.8,80.73,80.77,87329.0,73.8708,73.9257,73.8616,73.8982,87329.0
2023-10-26 10:20:00,80.77,80.79,80.73,80.76,60979.0,73.8982,73.9165,73.8616,73.8891,60979.0
2023-10-26 10:25:00,80.76,80.79,80.75,80.78,172655.0,73.8891,73.9165,73.8799,73.9074,172655.0
2023-10-26 10:30:00,80.78,80.8,80.73,80.74,74333.0,73.9074,73.9257,73.8616,73.8708,74333.0
2023-10-26 10:35:00,80.75,80.84,80.74,80.84,36433.0,73.8799,73.9623,73.8708,73.9623,36433.0
2023-10-26 10:40:00,80.84,80.89,80.84,80.87,45780.0,73.9623,74.008,73.9623,73.9897,45780.0
2023-10-26 10:45:00,80.86,80.88,80.83,80.88,21740.0,73.9806,73.9989,73.9531,73.9989,21740.0
2023-10-26 10:50:00,80.88,80.93,80.86,80.9,13442.0,73.9989,74.0446,73.9806,74.0172,13442.0
2023-10-26 10:55:00,80.89,80.91,80.84,80.86,39335.0,74.008,74.0263,73.9623,73.9806,39335.0
2023-10-26 11:00:00,80.87,80.87,80.8,80.81,113183.0,73.9897,73.9897,73.9257,73.9348,113183.0
2023-10-26 11:05:00,80.8,80.82,80.78,80.8,68243.0,73.9257,73.944,73.9074,73.9257,68243.0
2023-10-26 11:10:00,80.81,80.82,80.68,80.71,81967.0,73.9348,73.944,73.8159,73.8433,81967.0
2023-10-26 11:15:00,80.7,80.79,80.67,80.77,557223.0,73.8342,73.9165,73.8067,73.8982,557223.0
2023-10-26 11:20:00,80.76,80.8,80.74,80.8,13883.0,73.8891,73.9257,73.8708,73.9257,13883.0
2023-10-26 11:25:00,80.8,80.83,80.77,80.8,23068.0,73.9257,73.9531,73.8982,73.9257,23068.0
2023-10-26 11:30:00,80.8,80.81,80.77,80.79,31652.0,73.9257,73.9348,73.8982,73.9165,31652.0
2023-10-26 11:35:00,80.79,80.81,80.77,80.78,8243.0,73.9165,73.9348,73.8982,73.9074,8243.0
2023-10-26 11:40:00,80.78,80.79,80.75,80.79,47406.0,73.9074,73.9165,73.8799,73.9165,47406.0
2023-10-26 11:45:00,80.79,80.8,80.77,80.78,19250.0,73.9165,73.9257,73.8982,73.9074,19250.0
2023-10-26 11:50:00,80.78,80.83,80.77,80.79,40724.0,73.9074,73.9531,73.8982,73.9165,40724.0
2023-10-26 11:55:00,80.79,80.81,80.76,80.77,61761.0,73.9165,73.9348,73.8891,73.8982,61761.0
2023-10-26 12:00:00,80.76,80.78,80.74,80.78,41784.0,73.8891,73.9074,73.8708,73.9074,41784.0
2023-10-26 12:05:00,80.78,80.79,80.75,80.75,24960.0,73.9074,73.9165,73.8799,73.8799,24960.0
2023-10-26 12:10:00,80.75,80.77,80.74,80.77,83100.0,73.8799,73.8982,73.8708,73.8982,83100.0
2023-10-26 12:15:00,80.76,80.76,80.66,80.67,73291.0,73.8891,73.8891,73.7976,73.8067,73291.0
2023-10-26 12:20:00,80.68,80.68,80.66,80.67,25923.0,73.8159,73.8159,73.7976,73.8067,25923.0
2023-10-26 12:25:00,80.67,80.71,80.66,80.71,98656.0,73.8067,73.8433,73.7976,73.8433,98656.0
2023-10-26 12:30:00,80.71,80.74,80.69,80.73,27474.0,73.8433,73.8708,73.825,73.8616,27474.0
2023-10-26 12:35:00,80.73,80.74,80.7,80.7,36009.0,73.8616,73.8708,73.8342,73.8342,36009.0
2023-10-26 12:40:00,80.69,80.75,80.69,80.75,9892.0,73.825,73.8799,73.825,73.8799,9892.0
2023-10-26 12:45:00,80.74,80.77,80.74,80.77,28353.0,73.8708,73.8982,73.8708,73.8982,28353.0
2023-10-26 12:50:00,80.76,80.77,80.69,80.69,43517.0,73.8891,73.8982,73.825,73.825,43517.0
2023-10-26 12:55:00,80.7,80.7,80.67,80.68,18117.0,73.8342,73.8342,73.8067,73.8159,18117.0
2023-10-26 13:00:00,80.67,80.88,80.67,80.82,82120.0,73.8067,73.9989,73.8067,73.944,82120.0
2023-10-26 13:05:00,80.81,80.84,80.78,80.81,21168.0,73.9348,73.9623,73.9074,73.9348,21168.0
2023-10-26 13:10:00,80.82,80.82,80.78,80.81,10618.0,73.944,73.944,73.9074,73.9348,10618.0
2023-10-26 13:15:00,80.81,80.86,80.81,80.84,17698.0,73.9348,73.9806,73.9348,73.9623,17698.0
2023-10-26 13:20:00,80.83,80.86,80.81,80.84,15541.0,73.9531,73.9806,73.9348,73.9623,15541.0
2023-10-26 13:25:00,80.84,80.88,80.83,80.84,36048.0,73.9623,73.9989,73.9531,73.9623,36048.0
2023-10-26 13:30:00,80.84,80.89,80.82,80.87,31279.0,73.9623,74.008,73.944,73.9897,31279.0
2023-10-26 13:35:00,80.88,80.89,80.85,80.86,37489.0,73.9989,74.008,73.9714,73.9806,37489.0
2023-10-26 13:40:00,80.86,80.88,80.85,80.87,50605.0,73.9806,73.9989,73.9714,73.9897,50605.0
2023-10-26 13:45:00,80.87,80.91,80.86,80.91,34301.0,73.9897,74.0263,73.9806,74.0263,34301.0
2023-10-26 13:50:00,80.91,80.91,80.87,80.91,39819.0,74.0263,74.0263,73.9897,74.0263,39819.0
2023-10-26 13:55:00,80.91,80.93,80.88,80.91,119663.0,74.0263,74.0446,73.9989,74.0263,119663.0
2023-10-26 14:00:00,80.93,80.93,80.87,80.89,12085.0,74.0446,74.0446,73.9897,74.008,12085.0
2023-10-26 14:05:00,80.88,80.93,80.88,80.9,10282.0,73.9989,74.0446,73.9989,74.0172,10282.0
2023-10-26 14:10:00,80.9,80.95,80.9,80.93,13832.0,74.0172,74.0629,74.0172,74.0446,13832.0
2023-10-26 14:15:00,80.94,80.95,80.91,80.94,50632.0,74.0538,74.0629,74.0263,74.0538,50632.0
2023-10-26 14:20:00,80.94,80.95,80.91,80.92,10100.0,74.0538,74.0629,74.0263,74.0355,10100.0
2023-10-26 14:25:00,80.92,80.96,80.89,80.96,25891.0,74.0355,74.0721,74.008,74.0721,25891.0
2023-10-26 14:30:00,80.96,81.01,80.94,80.98,51425.0,74.0721,74.1178,74.0538,74.0904,51425.0
2023-10-26 14:35:00,80.97,81.0,80.95,80.98,84792.0,74.0812,74.1087,74.0629,74.0904,84792.0
2023-10-26 14:40:00,80.97,81.02,80.97,80.99,53875.0,74.0812,74.127,74.0812,74.0995,53875.0
2023-10-26 14:45:00,80.99,81.03,80.98,80.98,88932.0,74.0995,74.1361,74.0904,74.0904,88932.0
2023-10-26 14:50:00,80.98,81.05,80.98,81.04,11088.0,74.0904,74.1544,74.0904,74.1453,11088.0
2023-10-26 14:55:00,81.05,81.06,81.03,81.06,26569.0,74.1544,74.1636,74.1361,74.1636,26569.0
2023-10-26 15:00:00,81.06,81.08,81.03,81.08,102077.0,74.1636,74.1819,74.1361,74.1819,102077.0
2023-10-26 15:05:00,81.07,81.08,81.02,81.02,11729.0,74.1727,74.1819,74.127,74.127,11729.0
2023-10-26 15:10:00,81.03,81.03,80.99,80.99,78231.0,74.1361,74.1361,74.0995,74.0995,78231.0
2023-10-26 15:15:00,80.99,80.99,80.97,80.97,8260.0,74.0995,74.0995,74.0812,74.0812,8260.0
2023-10-26 15:20:00,80.97,80.97,80.94,80.95,13755.0,74.0812,74.0812,74.0538,74.0629,13755.0
2023-10-26 15:25:00,80.95,80.95,80.92,80.93,20308.0,74.0629,74.0629,74.0355,74.0446,20308.0
2023-10-26 15:30:00,80.92,80.97,80.92,80.95,20102.0,74.0355,74.0812,74.0355,74.0629,20102.0
2023-10-26 15:35:00,80.94,80.95,80.91,80.93,34862.0,74.0538,74.0629,74.0263,74.0446,34862.0
2023-10-26 15:40:00,80.92,80.97,80.91,80.95,19037.0,74.0355,74.0812,74.0263,74.0629,19037.0
2023-10-26 15:45:00,80.95,80.98,80.94,80.97,118630.0,74.0629,74.0904,74.0538,74.0812,118630.0
2023-10-26 15:50:00,80.98,80.98,80.94,80.95,82204.0,74.0904,74.0904,74.0538,74.0629,82204.0
2023-10-26 15:55:00,80.95,80.99,80.94,80.95,259973.0,74.0629,74.0995,74.0538,74.0629,259973.0
2023-10-27 09:30:00,81.0,81.08,80.91,81.04,46037.0,74.1087,74.1819,74.0263,74.1453,46037.0
2023-10-27 09:35:00,81.03,81.06,81.01,81.01,21596.0,74.1361,74.1636,74.1178,74.1178,21596.0
2023-10-27 09:40:00,81.02,81.03,80.99,81.0,49153.0,74.127,74.1361,74.0995,74.1087,49153.0
2023-10-27 09:45:00,81.0,81.02,80.96,80.97,14170.0,74.1087,74.127,74.0721,74.0812,14170.0
2023-10-27 09:50:00,80.97,81.0,80.96,80.99,30452.0,74.0812,74.1087,74.0721,74.0995,30452.0
2023-10-27 09:55:00,80.98,81.03,80.98,81.03,21726.0,74.0904,74.1361,74.0904,74.1361,21726.0
2023-10-27 10:00:00,81.0,81.02,80.91,81.02,120717.0,74.1087,74.127,74.0263,74.127,120717.0
2023-10-27 10:05:00,81.02,81.04,80.98,81.01,126022.0,74.127,74.1453,74.0904,74.1178,126022.0
2023-10-27 10:10:00,81.02,81.04,81.0,81.01,15370.0,74.127,74.1453,74.1087,74.1178,15370.0
2023-10-27 10:15:00,81.0,81.03,80.98,80.99,21721.0,74.1087,74.1361,74.0904,74.0995,21721.0
2023-10-27 10:20:00,80.99,81.04,80.98,80.98,16600.0,74.0995,74.1453,74.0904,74.0904,16600.0
2023-10-27 10:25:00,80.99,81.02,80.98,80.98,15900.0,74.0995,74.127,74.0904,74.0904,15900.0
2023-10-27 10:30:00,80.98,81.0,80.93,80.96,59442.0,74.0904,74.1087,74.0446,74.0721,59442.0
2023-10-27 10:35:00,80.97,80.99,80.94,80.95,38175.0,74.0812,74.0995,74.0538,74.0629,38175.0
2023-10-27 10:40:00,80.95,80.95,80.88,80.9,72781.0,74.0629,74.0629,73.9989,74.0172,72781.0
2023-10-27 10:45:00,80.91,80.98,80.91,80.95,31365.0,74.0263,74.0904,74.0263,74.0629,31365.0
2023-10-27 10:50:00,80.96,80.99,80.95,80.96,15553.0,74.0721,74.0995,74.0629,74.0721,15553.0
2023-10-27 10:55:00,80.96,81.0,80.96,80.97,27948.0,74.0721,74.1087,74.0721,74.0812,27948.0
2023-10-27 11:00:00,80.98,81.02,80.97,80.99,71603.0,74.0904,74.127,74.0812,74.0995,71603.0
2023-10-27 11:05:00,80.98,81.04,80.97,81.02,26325.0,74.0904,74.1453,74.0812,74.127,26325.0
2023-10-27 11:10:00,81.02,81.04,80.99,81.04,50276.0,74.127,74.1453,74.0995,74.1453,50276.0
2023-10-27 11:15:00,81.04,81.06,81.01,81.01,31401.0,74.1453,74.1636,74.1178,74.1178,31401.0
2023-10-27 11:20:00,81.0,81.03,81.0,81.01,9002.0,74.1087,74.1361,74.1087,74.1178,9002.0
2023-10-27 11:25:00,81.01,81.02,80.98,81.01,11224.0,74.1178,74.127,74.0904,74.1178,11224.0
2023-10-27 11:30:00,81.0,81.01,80.99,80.99,5952.0,74.1087,74.1178,74.0995,74.0995,5952.0
2023-10-27 11:35:00,81.0,81.03,80.99,81.02,24045.0,74.1087,74.1361,74.0995,74.127,24045.0
2023-10-27 11:40:00,81.02,81.04,81.0,81.01,13141.0,74.127,74.1453,74.1087,74.1178,13141.0
2023-10-27 11:45:00,81.0,81.01,80.99,80.99,51328.0,74.1087,74.1178,74.0995,74.0995,51328.0
2023-10-27 11:50:00,80.99,81.02,80.98,81.0,9382.0,74.0995,74.127,74.0904,74.1087,9382.0
2023-10-27 11:55:00,80.99,81.02,80.98,81.02,15826.0,74.0995,74.127,74.0904,74.127,15826.0
2023-10-27 12:00:00,81.01,81.02,80.99,81.0,10558.0,74.1178,74.127,74.0995,74.1087,10558.0
2023-10-27 12:05:00,81.0,81.03,81.0,81.02,18945.0,74.1087,74.1361,74.1087,74.127,18945.0
2023-10-27 12:10:00,81.02,81.02,80.97,80.97,16658.0,74.127,74.127,74.0812,74.0812,16658.0
2023-10-27 12:15:00,80.98,80.98,80.95,80.95,39821.0,74.0904,74.0904,74.0629,74.0629,39821.0
2023-10-27 12:20:00,80.96,80.97,80.94,80.94,20522.0,74.0721,74.0812,74.0538,74.0538,20522.0
2023-10-27 12:25:00,80.94,80.95,80.87,80.9,107348.0,74.0538,74.0629,73.9897,74.0172,107348.0
2023-10-27 12:30:00,80.9,80.91,80.87,80.88,27166.0,74.0172,74.0263,73.9897,73.9989,27166.0
2023-10-27 12:35:00,80.88,80.9,80.87,80.89,21071.0,73.9989,74.0172,73.9897,74.008,21071.0
2023-10-27 12:40:00,80.89,80.9,80.86,80.87,34103.0,74.008,74.0172,73.9806,73.9897,34103.0
2023-10-27 12:45:00,80.88,80.88,80.85,80.86,24341.0,73.9989,73.9989,73.9714,73.9806,24341.0
2023-10-27 12:50:00,80.86,80.86,80.83,80.84,24607.0,73.9806,73.9806,73.9531,73.9623,24607.0
2023-10-27 12:55:00,80.84,80.84,80.82,80.83,21001.0,73.9623,73.9623,73.944,73.9531,21001.0
2023-10-27 13:00:00,80.84,80.84,80.81,80.81,22201.0,73.9623,73.9623,73.9348,73.9348,22201.0
2023-10-27 13:05:00,80.81,80.82,80.78,80.79,25650.0,73.9348,73.944,73.9074,73.9165,25650.0
2023-10-27 13:10:00,80.8,80.82,80.78,80.8,14528.0,73.9257,73.944,73.9074,73.9257,14528.0
2023-10-27 13:15:00,80.8,80.83,80.79,80.83,127971.0,73.9257,73.9531,73.9165,73.9531,127971.0
2023-10-27 13:20:00,80.83,80.85,80.81,80.83,36825.0,73.9531,73.9714,73.9348,73.9531,36825.0
2023-10-27 13:25:00,80.83,80.86,80.83,80.85,33441.0,73.9531,73.9806,73.9531,73.9714,33441.0
2023-10-27 13:30:00,80.85,80.86,80.83,80.86,24467.0,73.9714,73.9806,73.9531,73.9806,24467.0
2023-10-27 13:35:00,80.87,80.88,80.85,80.86,17830.0,73.9897,73.9989,73.9714,73.9806,17830.0
2023-10-27 13:40:00,80.86,80.88,80.84,80.87,18930.0,73.9806,73.9989,73.9623,73.9897,18930.0
2023-10-27 13:45:00,80.88,80.89,80.85,80.85,16746.0,73.9989,74.008,73.9714,73.9714,16746.0
2023-10-27 13:50:00,80.86,80.88,80.86,80.87,18288.0,73.9806,73.9989,73.9806,73.9897,18288.0
2023-10-27 13:55:00,80.87,80.89,80.85,80.89,21193.0,73.9897,74.008,73.9714,74.008,21193.0
2023-10-27 14:00:00,80.89,80.89,80.86,80.88,6593.0,74.008,74.008,73.9806,73.9989,6593.0
2023-10-27 14:05:00,80.87,80.88,80.85,80.87,52040.0,73.9897,73.9989,73.9714,73.9897,52040.0
2023-10-27 14:10:00,80.87,80.89,80.86,80.89,8236.0,73.9897,74.008,73.9806,74.008,8236.0
2023-10-27 14:15:00,80.89,80.9,80.87,80.87,18073.0,74.008,74.0172,73.9897,73.9897,18073.0
2023-10-27 14:20:00,80.87,80.88,80.85,80.86,57257.0,73.9897,73.9989,73.9714,73.9806,57257.0
2023-10-27 14:25:00,80.87,80.87,80.83,80.84,48111.0,73.9897,73.9897,73.9531,73.9623,48111.0
2023-10-27 14:30:00,80.83,80.89,80.83,80.86,17210.0,73.9531,74.008,73.9531,73.9806,17210.0
2023-10-27 14:35:00,80.86,80.89,80.85,80.87,11177.0,73.9806,74.008,73.9714,73.9897,11177.0
2023-10-27 14:40:00,80.87,80.88,80.86,80.88,18326.0,73.9897,73.9989,73.9806,73.9989,18326.0
2023-10-27 14:45:00,80.88,80.89,80.87,80.87,20978.0,73.9989,74.008,73.9897,73.9897,20978.0
2023-10-27 14:50:00,80.86,80.91,80.86,80.91,10642.0,73.9806,74.0263,73.9806,74.0263,10642.0
2023-10-27 14:55:00,80.9,80.9,80.85,80.88,35089.0,74.0172,74.0172,73.9714,73.9989,35089.0
2023-10-27 15:00:00,80.89,80.91,80.88,80.9,12706.0,74.008,74.0263,73.9989,74.0172,12706.0
2023-10-27 15:05:00,80.9,80.92,80.89,80.91,16431.0,74.0172,74.0355,74.008,74.0263,16431.0
2023-10-27 15:10:00,80.91,80.92,80.88,80.92,38220.0,74.0263,74.0355,73.9989,74.0355,38220.0
2023-10-27 15:15:00,80.91,80.93,80.9,80.9,8013.0,74.0263,74.0446,74.0172,74.0172,8013.0
2023-10-27 15:20:00,80.9,80.92,80.89,80.91,15022.0,74.0172,74.0355,74.008,74.0263,15022.0
2023-10-27 15:25:00,80.91,80.93,80.9,80.91,67840.0,74.0263,74.0446,74.0172,74.0263,67840.0
2023-10-27 15:30:00,80.91,80.92,80.89,80.89,89043.0,74.0263,74.0355,74.008,74.008,89043.0
2023-10-27 15:35:00,80.9,80.91,80.88,80.89,114462.0,74.0172,74.0263,73.9989,74.008,114462.0
2023-10-27 15:40:00,80.89,80.9,80.88,80.9,47132.0,74.008,74.0172,73.9989,74.0172,47132.0
2023-10-27 15:45:00,80.9,80.95,80.88,80.94,57063.0,74.0172,74.0629,73.9989,74.0538,57063.0
2023-10-27 15:50:00,80.94,80.99,80.94,80.98,122345.0,74.0538,74.0995,74.0538,74.0904,122345.0
2023-10-27 15:55:00,80.98,81.03,80.98,81.01,119414.0,74.0904,74.1361,74.0904,74.1178,119414.0
2023-10-30 09:30:00,81.04,81.15,81.03,81.14,60450.0,74.1453,74.2459,74.1361,74.2367,60450.0
2023-10-30 09:35:00,81.14,81.16,81.09,81.09,55589.0,74.2367,74.255,74.191,74.191,55589.0
2023-10-30 09:40:00,81.11,81.14,81.09,81.12,41856.0,74.2093,74.2367,74.191,74.2184,41856.0
2023-10-30 09:45:00,81.13,81.14,81.11,81.14,44414.0,74.2276,74.2367,74.2093,74.2367,44414.0
2023-10-30 09:50:00,81.14,81.18,81.13,81.18,29068.0,74.2367,74.2733,74.2276,74.2733,29068.0
2023-10-30 09:55:00,81.18,81.22,81.15,81.17,26229.0,74.2733,74.3099,74.2459,74.2642,26229.0
2023-10-30 10:00:00,81.18,81.21,81.03,81.04,91254.0,74.2733,74.3008,74.1361,74.1453,91254.0
2023-10-30 10:05:00,81.04,81.15,81.02,81.15,57526.0,74.1453,74.2459,74.127,74.2459,57526.0
2023-10-30 10:10:00,81.15,81.16,81.09,81.13,61116.0,74.2459,74.255,74.191,74.2276,61116.0
2023-10-30 10:15:00,81.13,81.15,81.06,81.07,99622.0,74.2276,74.2459,74.1636,74.1727,99622.0
2023-10-30 10:20:00,81.08,81.08,81.0,81.02,43357.0,74.1819,74.1819,74.1087,74.127,43357.0
2023-10-30 10:25:00,81.02,81.02,80.99,81.0,135032.0,74.127,74.127,74.0995,74.1087,135032.0
2023-10-30 10:30:00,80.99,81.0,80.94,80.99,34934.0,74.0995,74.1087,74.0538,74.0995,34934.0
2023-10-30 10:35:00,80.99,81.01,80.94,80.97,139235.0,74.0995,74.1178,74.0538,74.0812,139235.0
2023-10-30 10:40:00,80.99,81.02,80.98,80.99,188393.0,74.0995,74.127,74.0904,74.0995,188393.0
2023-10-30 10:45:00,80.99,81.04,80.99,81.02,69538.0,74.0995,74.1453,74.0995,74.127,69538.0
2023-10-30 10:50:00,81.01,81.06,80.99,81.04,17312.0,74.1178,74.1636,74.0995,74.1453,17312.0
2023-10-30 10:55:00,81.02,81.05,81.0,81.04,20196.0,74.127,74.1544,74.1087,74.1453,20196.0
2023-10-30 11:00:00,81.05,81.11,81.05,81.09,23441.0,74.1544,74.2093,74.1544,74.191,23441.0
2023-10-30 11:05:00,81.09,81.14,81.08,81.12,16272.0,74.191,74.2367,74.1819,74.2184,16272.0
2023-10-30 11:10:00,81.13,81.21,81.12,81.13,33208.0,74.2276,74.3008,74.2184,74.2276,33208.0
2023-10-30 11:15:00,81.12,81.14,81.11,81.11,28587.0,74.2184,74.2367,74.2093,74.2093,28587.0
2023-10-30 11:20:00,81.12,81.12,81.06,81.1,29261.0,74.2184,74.2184,74.1636,74.2002,29261.0
2023-10-30 11:25:00,81.09,81.12,81.07,81.12,16519.0,74.191,74.2184,74.1727,74.2184,16519.0
2023-10-30 11:30:00,81.12,81.15,81.09,81.14,11777.0,74.2184,74.2459,74.191,74.2367,11777.0
2023-10-30 11:35:00,81.12,81.15,81.11,81.11,14085.0,74.2184,74.2459,74.2093,74.2093,14085.0
2023-10-30 11:40:00,81.1,81.12,81.08,81.12,15583.0,74.2002,74.2184,74.1819,74.2184,15583.0
2023-10-30 11:45:00,81.12,81.12,81.07,81.09,19735.0,74.2184,74.2184,74.1727,74.191,19735.0
2023-10-30 11:50:00,81.08,81.11,81.08,81.09,20644.0,74.1819,74.2093,74.1819,74.191,20644.0
2023-10-30 11:55:00,81.09,81.11,81.08,81.09,11455.0,74.191,74.2093,74.1819,74.191,11455.0
2023-10-30 12:00:00,81.09,81.1,81.08,81.09,15514.0,74.191,74.2002,74.1819,74.191,15514.0
2023-10-30 12:05:00,81.09,81.09,81.04,81.05,15988.0,74.191,74.191,74.1453,74.1544,15988.0
2023-10-30 12:10:00,81.06,81.08,81.05,81.06,8937.0,74.1636,74.1819,74.1544,74.1636,8937.0
2023-10-30 12:15:00,81.06,81.07,80.99,81.0,24575.0,74.1636,74.1727,74.0995,74.1087,24575.0
2023-10-30 12:20:00,81.0,81.01,80.99,81.01,8143.0,74.1087,74.1178,74.0995,74.1178,8143.0
2023-10-30 12:25:00,81.01,81.02,80.99,81.01,39055.0,74.1178,74.127,74.0995,74.1178,39055.0
2023-10-30 12:30:00,81.0,81.02,80.99,81.02,62715.0,74.1087,74.127,74.0995,74.127,62715.0
2023-10-30 12:35:00,81.01,81.03,81.0,81.01,22896.0,74.1178,74.1361,74.1087,74.1178,22896.0
2023-10-30 12:40:00,81.01,81.01,80.99,81.01,18767.0,74.1178,74.1178,74.0995,74.1178,18767.0
2023-10-30 12:45:00,81.0,81.01,80.98,81.0,20102.0,74.1087,74.1178,74.0904,74.1087,20102.0
2023-10-30 12:50:00,81.0,81.0,80.97,80.99,14920.0,74.1087,74.1087,74.0812,74.0995,14920.0
2023-10-30 12:55:00,81.0,81.02,80.99,81.02,29813.0,74.1087,74.127,74.0995,74.127,29813.0
2023-10-30 13:00:00,81.03,81.03,80.99,81.0,137688.0,74.1361,74.1361,74.0995,74.1087,137688.0
2023-10-30 13:05:00,81.01,81.04,81.0,81.03,22819.0,74.1178,74.1453,74.1087,74.1361,22819.0
2023-10-30 13:10:00,81.03,81.03,80.99,81.0,24596.0,74.1361,74.1361,74.0995,74.1087,24596.0
2023-10-30 13:15:00,81.0,81.02,80.98,80.98,47531.0,74.1087,74.127,74.0904,74.0904,47531.0
2023-10-30 13:20:00,80.99,80.99,80.93,80.98,748491.0,74.0995,74.0995,74.0446,74.0904,748491.0
2023-10-30 13:25:00,80.98,81.02,80.97,81.02,34152.0,74.0904,74.127,74.0812,74.127,34152.0
2023-10-30 13:30:00,81.02,81.03,81.0,81.01,70339.0,74.127,74.1361,74.1087,74.1178,70339.0
2023-10-30 13:35:00,81.01,81.05,80.99,81.05,112744.0,74.1178,74.1544,74.0995,74.1544,112744.0
2023-10-30 13:40:00,81.05,81.07,81.04,81.07,28848.0,74.1544,74.1727,74.1453,74.1727,28848.0
2023-10-30 13:45:00,81.06,81.1,81.06,81.1,16231.0,74.1636,74.2002,74.1636,74.2002,16231.0
2023-10-30 13:50:00,81.1,81.11,81.09,81.1,18575.0,74.2002,74.2093,74.191,74.2002,18575.0
2023-10-30 13:55:00,81.1,81.11,81.09,81.1,12183.0,74.2002,74.2093,74.191,74.2002,12183.0
2023-10-30 14:00:00,81.1,81.1,81.06,81.08,365875.0,74.2002,74.2002,74.1636,74.1819,365875.0
2023-10-30 14:05:00,81.08,81.14,81.08,81.14,76242.0,74.1819,74.2367,74.1819,74.2367,76242.0
2023-10-30 14:10:00,81.15,81.15,81.13,81.14,13681.0,74.2459,74.2459,74.2276,74.2367,13681.0
2023-10-30 14:15:00,81.14,81.14,81.12,81.13,6333.0,74.2367,74.2367,74.2184,74.2276,6333.0
2023-10-30 14:20:00,81.13,81.14,81.12,81.13,10086.0,74.2276,74.2367,74.2184,74.2276,10086.0
2023-10-30 14:25:00,81.12,81.15,81.12,81.14,9510.0,74.2184,74.2459,74.2184,74.2367,9510.0
2023-10-30 14:30:00,81.14,81.15,81.13,81.15,4485.0,74.2367,74.2459,74.2276,74.2459,4485.0
2023-10-30 14:35:00,81.14,81.16,81.14,81.15,17923.0,74.2367,74.255,74.2367,74.2459,17923.0
2023-10-30 14:40:00,81.16,81.16,81.13,81.14,13942.0,74.255,74.255,74.2276,74.2367,13942.0
2023-10-30 14:45:00,81.14,81.17,81.13,81.17,25087.0,74.2367,74.2642,74.2276,74.2642,25087.0
2023-10-30 14:50:00,81.17,81.18,81.15,81.17,21684.0,74.2642,74.2733,74.2459,74.2642,21684.0
2023-10-30 14:55:00,81.17,81.17,81.14,81.15,27631.0,74.2642,74.2642,74.2367,74.2459,27631.0
2023-10-30 15:00:00,81.16,81.27,81.15,81.22,63822.0,74.255,74.3557,74.2459,74.3099,63822.0
2023-10-30 15:05:00,81.23,81.28,81.23,81.26,13360.0,74.3191,74.3648,74.3191,74.3465,13360.0
2023-10-30 15:10:00,81.27,81.27,81.23,81.25,26389.0,74.3557,74.3557,74.3191,74.3374,26389.0
2023-10-30 15:15:00,81.26,81.26,81.22,81.26,94396.0,74.3465,74.3465,74.3099,74.3465,94396.0
2023-10-30 15:20:00,81.26,81.26,81.23,81.25,32743.0,74.3465,74.3465,74.3191,74.3374,32743.0
2023-10-30 15:25:00,81.25,81.25,81.19,81.22,24909.0,74.3374,74.3374,74.2825,74.3099,24909.0
2023-10-30 15:30:00,81.22,81.22,81.19,81.21,40591.0,74.3099,74.3099,74.2825,74.3008,40591.0
2023-10-30 15:35:00,81.22,81.23,81.2,81.22,36874.0,74.3099,74.3191,74.2916,74.3099,36874.0
2023-10-30 15:40:00,81.22,81.22,81.17,81.19,47231.0,74.3099,74.3099,74.2642,74.2825,47231.0
2023-10-30 15:45:00,81.19,81.2,81.16,81.18,100582.0,74.2825,74.2916,74.255,74.2733,100582.0
2023-10-30 15:50:00,81.17,81.19,81.14,81.18,151184.0,74.2642,74.2825,74.2367,74.2733,151184.0
2023-10-30 15:55:00,81.18,81.21,81.17,81.21,238407.0,74.2733,74.3008,74.2642,74.3008,238407.0
2023-10-31 09:30:00,81.29,81.35,81.22,81.33,68360.0,74.374,74.4289,74.3099,74.4106,68360.0
2023-10-31 09:35:00,81.33,81.34,81.26,81.31,111901.0,74.4106,74.4197,74.3465,74.3923,111901.0
2023-10-31 09:40:00,81.31,81.33,81.28,81.3,30211.0,74.3923,74.4106,74.3648,74.3831,30211.0
2023-10-31 09:45:00,81.32,81.38,81.31,81.35,81569.0,74.4014,74.4563,74.3923,74.4289,81569.0
2023-10-31 09:50:00,81.34,81.36,81.31,81.36,51682.0,74.4197,74.438,74.3923,74.438,51682.0
2023-10-31 09:55:00,81.36,81.36,81.32,81.34,59807.0,74.438,74.438,74.4014,74.4197,59807.0
2023-10-31 10:00:00,81.33,81.33,81.26,81.29,103630.0,74.4106,74.4106,74.3465,74.374,103630.0
2023-10-31 10:05:00,81.28,81.35,81.27,81.35,7604.0,74.3648,74.4289,74.3557,74.4289,7604.0
2023-10-31 10:10:00,81.36,81.45,81.35,81.44,132529.0,74.438,74.5204,74.4289,74.5112,132529.0
2023-10-31 10:15:00,81.44,81.46,81.42,81.42,17177.0,74.5112,74.5295,74.4929,74.4929,17177.0
2023-10-31 10:20:00,81.42,81.47,81.41,81.41,70997.0,74.4929,74.5387,74.4838,74.4838,70997.0
2023-10-31 10:25:00,81.41,81.42,81.39,81.42,84713.0,74.4838,74.4929,74.4655,74.4929,84713.0
2023-10-31 10:30:00,81.42,81.44,81.4,81.41,39259.0,74.4929,74.5112,74.4746,74.4838,39259.0
2023-10-31 10:35:00,81.41,81.41,81.36,81.37,41654.0,74.4838,74.4838,74.438,74.4472,41654.0
2023-10-31 10:40:00,81.37,81.42,81.35,81.41,62356.0,74.4472,74.4929,74.4289,74.4838,62356.0
2023-10-31 10:45:00,81.41,81.43,81.4,81.4,120232.0,74.4838,74.5021,74.4746,74.4746,120232.0
2023-10-31 10:50:00,81.4,81.47,81.4,81.45,62583.0,74.4746,74.5387,74.4746,74.5204,62583.0
2023-10-31 10:55:00,81.46,81.49,81.44,81.48,37799.0,74.5295,74.557,74.5112,74.5478,37799.0
2023-10-31 11:00:00,81.47,81.51,81.47,81.47,85609.0,74.5387,74.5753,74.5387,74.5387,85609.0
2023-10-31 11:05:00,81.47,81.48,81.45,81.47,64433.0,74.5387,74.5478,74.5204,74.5387,64433.0
2023-10-31 11:10:00,81.48,81.5,81.45,81.5,83178.0,74.5478,74.5661,74.5204,74.5661,83178.0
2023-10-31 11:15:00,81.49,81.49,81.45,81.47,32390.0,74.557,74.557,74.5204,74.5387,32390.0
2023-10-31 11:20:00,81.47,81.47,81.43,81.44,11439.0,74.5387,74.5387,74.5021,74.5112,11439.0
2023-10-31 11:25:00,81.44,81.47,81.42,81.42,26714.0,74.5112,74.5387,74.4929,74.4929,26714.0
2023-10-31 11:30:00,81.42,81.43,81.38,81.41,46368.0,74.4929,74.5021,74.4563,74.4838,46368.0
2023-10-31 11:35:00,81.4,81.42,81.38,81.4,22213.0,74.4746,74.4929,74.4563,74.4746,22213.0
2023-10-31 11:40:00,81.4,81.41,81.37,81.39,44545.0,74.4746,74.4838,74.4472,74.4655,44545.0
2023-10-31 11:45:00,81.38,81.39,81.35,81.35,20018.0,74.4563,74.4655,74.4289,74.4289,20018.0
2023-10-31 11:50:00,81.35,81.36,81.31,81.32,14899.0,74.4289,74.438,74.3923,74.4014,14899.0
2023-10-31 11:55:00,81.33,81.38,81.32,81.38,19510.0,74.4106,74.4563,74.4014,74.4563,19510.0
2023-10-31 12:00:00,81.39,81.4,81.35,81.36,32615.0,74.4655,74.4746,74.4289,74.438,32615.0
2023-10-31 12:05:00,81.36,81.37,81.33,81.34,8285.0,74.438,74.4472,74.4106,74.4197,8285.0
2023-10-31 12:10:00,81.34,81.36,81.3,81.31,22358.0,74.4197,74.438,74.3831,74.3923,22358.0
2023-10-31 12:15:00,81.31,81.34,81.28,81.31,247431.0,74.3923,74.4197,74.3648,74.3923,247431.0
2023-10-31 12:20:00,81.31,81.33,81.3,81.31,57840.0,74.3923,74.4106,74.3831,74.3923,57840.0
2023-10-31 12:25:00,81.31,81.31,81.27,81.29,17336.0,74.3923,74.3923,74.3557,74.374,17336.0
2023-10-31 12:30:00,81.29,81.32,81.28,81.31,52673.0,74.374,74.4014,74.3648,74.3923,52673.0
2023-10-31 12:35:00,81.32,81.33,81.28,81.33,62258.0,74.4014,74.4106,74.3648,74.4106,62258.0
2023-10-31 12:40:00,81.33,81.36,81.31,81.33,25559.0,74.4106,74.438,74.3923,74.4106,25559.0
2023-10-31 12:45:00,81.34,81.36,81.32,81.36,87518.0,74.4197,74.438,74.4014,74.438,87518.0
2023-10-31 12:50:00,81.36,81.36,81.35,81.35,12181.0,74.438,74.438,74.4289,74.4289,12181.0
2023-10-31 12:55:00,81.36,81.36,81.35,81.36,20580.0,74.438,74.438,74.4289,74.438,20580.0
2023-10-31 13:00:00,81.36,81.4,81.35,81.37,69979.0,74.438,74.4746,74.4289,74.4472,69979.0
2023-10-31 13:05:00,81.38,81.39,81.36,81.39,18472.0,74.4563,74.4655,74.438,74.4655,18472.0
2023-10-31 13:10:00,81.38,81.39,81.35,81.36,28195.0,74.4563,74.4655,74.4289,74.438,28195.0
2023-10-31 13:15:00,81.36,81.36,81.31,81.31,87326.0,74.438,74.438,74.3923,74.3923,87326.0
2023-10-31 13:20:00,81.31,81.33,81.3,81.3,120704.0,74.3923,74.4106,74.3831,74.3831,120704.0
2023-10-31 13:25:00,81.31,81.34,81.3,81.32,146814.0,74.3923,74.4197,74.3831,74.4014,146814.0
2023-10-31 13:30:00,81.33,81.36,81.32,81.36,202672.0,74.4106,74.438,74.4014,74.438,202672.0
2023-10-31 13:35:00,81.36,81.37,81.35,81.36,5890.0,74.438,74.4472,74.4289,74.438,5890.0
2023-10-31 13:40:00,81.36,81.38,81.35,81.37,18440.0,74.438,74.4563,74.4289,74.4472,18440.0
2023-10-31 13:45:00,81.36,81.36,81.34,81.34,12739.0,74.438,74.438,74.4197,74.4197,12739.0
2023-10-31 13:50:00,81.34,81.35,81.32,81.33,131726.0,74.4197,74.4289,74.4014,74.4106,131726.0
2023-10-31 13:55:00,81.33,81.34,81.31,81.33,56408.0,74.4106,74.4197,74.3923,74.4106,56408.0
2023-10-31 14:00:00,81.33,81.35,81.32,81.34,67796.0,74.4106,74.4289,74.4014,74.4197,67796.0
2023-10-31 14:05:00,81.33,81.34,81.32,81.34,11714.0,74.4106,74.4197,74.4014,74.4197,11714.0
2023-10-31 14:10:00,81.34,81.35,81.31,81.32,21263.0,74.4197,74.4289,74.3923,74.4014,21263.0
2023-10-31 14:15:00,81.32,81.34,81.3,81.31,74835.0,74.4014,74.4197,74.3831,74.3923,74835.0
2023-10-31 14:20:00,81.31,81.31,81.27,81.28,16456.0,74.3923,74.3923,74.3557,74.3648,16456.0
2023-10-31 14:25:00,81.27,81.28,81.26,81.26,13585.0,74.3557,74.3648,74.3465,74.3465,13585.0
2023-10-31 14:30:00,81.27,81.3,81.26,81.29,15145.0,74.3557,74.3831,74.3465,74.374,15145.0
2023-10-31 14:35:00,81.3,81.3,81.27,81.3,19248.0,74.3831,74.3831,74.3557,74.3831,19248.0
2023-10-31 14:40:00,81.3,81.31,81.29,81.3,32239.0,74.3831,74.3923,74.374,74.3831,32239.0
2023-10-31 14:45:00,81.3,81.33,81.29,81.31,13321.0,74.3831,74.4106,74.374,74.3923,13321.0
2023-10-31 14:50:00,81.31,81.32,81.29,81.31,4813.0,74.3923,74.4014,74.374,74.3923,4813.0
2023-10-31 14:55:00,81.31,81.34,81.3,81.32,8117.0,74.3923,74.4197,74.3831,74.4014,8117.0
2023-10-31 15:00:00,81.33,81.35,81.31,81.33,12268.0,74.4106,74.4289,74.3923,74.4106,12268.0
2023-10-31 15:05:00,81.34,81.34,81.31,81.33,34867.0,74.4197,74.4197,74.3923,74.4106,34867.0
2023-10-31 15:10:00,81.33,81.34,81.32,81.33,52525.0,74.4106,74.4197,74.4014,74.4106,52525.0
2023-10-31 15:15:00,81.34,81.35,81.33,81.35,44030.0,74.4197,74.4289,74.4106,74.4289,44030.0
2023-10-31 15:20:00,81.34,81.35,81.3,81.31,47670.0,74.4197,74.4289,74.3831,74.3923,47670.0
2023-10-31 15:25:00,81.31,81.32,81.29,81.32,160776.0,74.3923,74.4014,74.374,74.4014,160776.0
2023-10-31 15:30:00,81.32,81.35,81.32,81.33,44385.0,74.4014,74.4289,74.4014,74.4106,44385.0
2023-10-31 15:35:00,81.33,81.35,81.31,81.31,51246.0,74.4106,74.4289,74.3923,74.3923,51246.0
2023-10-31 15:40:00,81.32,81.33,81.29,81.31,65553.0,74.4014,74.4106,74.374,74.3923,65553.0
2023-10-31 15:45:00,81.32,81.32,81.29,81.31,62413.0,74.4014,74.4014,74.374,74.3923,62413.0
2023-10-31 15:50:00,81.31,81.31,81.25,81.28,29791.0,74.3923,74.3923,74.3374,74.3648,29791.0
2023-10-31 15:55:00,81.28,81.28,81.17,81.19,241030.0,74.3648,74.3648,74.2642,74.2825,241030.0
2023-11-01 09:30:00,80.97,81.1,80.88,81.06,1155008.0,74.4088,74.5282,74.3261,74.4915,1155008.0
2023-11-01 09:35:00,81.06,81.17,81.06,81.17,212991.0,74.4915,74.5926,74.4915,74.5926,212991.0
2023-11-01 09:40:00,81.16,81.17,81.12,81.16,55764.0,74.5834,74.5926,74.5466,74.5834,55764.0
2023-11-01 09:45:00,81.16,81.27,81.15,81.27,85001.0,74.5834,74.6845,74.5742,74.6845,85001.0
2023-11-01 09:50:00,81.26,81.27,81.2,81.23,35649.0,74.6753,74.6845,74.6201,74.6477,35649.0
2023-11-01 09:55:00,81.24,81.25,81.18,81.22,67868.0,74.6569,74.6661,74.6018,74.6385,67868.0
2023-11-01 10:00:00,81.25,81.39,81.25,81.36,333796.0,74.6661,74.7947,74.6661,74.7672,333796.0
2023-11-01 10:05:00,81.37,81.42,81.35,81.4,218145.0,74.7764,74.8223,74.758,74.8039,218145.0
2023-11-01 10:10:00,81.41,81.51,81.4,81.5,101798.0,74.8131,74.905,74.8039,74.8958,101798.0
2023-11-01 10:15:00,81.5,81.61,81.47,81.59,616784.0,74.8958,74.9969,74.8683,74.9785,616784.0
2023-11-01 10:20:00,81.58,81.64,81.54,81.64,290234.0,74.9693,75.0245,74.9326,75.0245,290234.0
2023-11-01 10:25:00,81.64,81.66,81.6,81.6,530119.0,75.0245,75.0429,74.9877,74.9877,530119.0
2023-11-01 10:30:00,81.6,81.63,81.58,81.59,158491.0,74.9877,75.0153,74.9693,74.9785,158491.0
2023-11-01 10:35:00,81.6,81.6,81.53,81.59,197288.0,74.9877,74.9877,74.9234,74.9785,197288.0
2023-11-01 10:40:00,81.59,81.61,81.56,81.58,166892.0,74.9785,74.9969,74.951,74.9693,166892.0
2023-11-01 10:45:00,81.58,81.59,81.51,81.52,213191.0,74.9693,74.9785,74.905,74.9142,213191.0
2023-11-01 10:50:00,81.51,81.52,81.48,81.48,40877.0,74.905,74.9142,74.8774,74.8774,40877.0
2023-11-01 10:55:00,81.49,81.52,81.45,81.45,210247.0,74.8866,74.9142,74.8499,74.8499,210247.0
2023-11-01 11:00:00,81.46,81.51,81.44,81.48,110813.0,74.8591,74.905,74.8407,74.8774,110813.0
2023-11-01 11:05:00,81.47,81.5,81.46,81.5,140329.0,74.8683,74.8958,74.8591,74.8958,140329.0
2023-11-01 11:10:00,81.49,81.49,81.39,81.44,1080959.0,74.8866,74.8866,74.7947,74.8407,1080959.0
2023-11-01 11:15:00,81.45,81.48,81.44,81.46,98877.0,74.8499,74.8774,74.8407,74.8591,98877.0
2023-11-01 11:20:00,81.46,81.47,81.43,81.47,30543.0,74.8591,74.8683,74.8315,74.8683,30543.0
2023-11-01 11:25:00,81.47,81.48,81.46,81.47,19115.0,74.8683,74.8774,74.8591,74.8683,19115.0
2023-11-01 11:30:00,81.46,81.5,81.46,81.48,59257.0,74.8591,74.8958,74.8591,74.8774,59257.0
2023-11-01 11:35:00,81.48,81.5,81.44,81.47,371665.0,74.8774,74.8958,74.8407,74.8683,371665.0
2023-11-01 11:40:00,81.47,81.51,81.46,81.5,109321.0,74.8683,74.905,74.8591,74.8958,109321.0
2023-11-01 11:45:00,81.5,81.5,81.47,81.48,97416.0,74.8958,74.8958,74.8683,74.8774,97416.0
2023-11-01 11:50:00,81.48,81.5,81.46,81.48,77268.0,74.8774,74.8958,74.8591,74.8774,77268.0
2023-11-01 11:55:00,81.48,81.51,81.46,81.5,111582.0,74.8774,74.905,74.8591,74.8958,111582.0
2023-11-01 12:00:00,81.5,81.52,81.48,81.48,239784.0,74.8958,74.9142,74.8774,74.8774,239784.0
2023-11-01 12:05:00,81.48,81.48,81.45,81.46,56867.0,74.8774,74.8774,74.8499,74.8591,56867.0
2023-11-01 12:10:00,81.46,81.48,81.44,81.44,70547.0,74.8591,74.8774,74.8407,74.8407,70547.0
2023-11-01 12:15:00,81.45,81.46,81.41,81.44,79159.0,74.8499,74.8591,74.8131,74.8407,79159.0
2023-11-01 12:20:00,81.44,81.45,81.42,81.42,36259.0,74.8407,74.8499,74.8223,74.8223,36259.0
2023-11-01 12:25:00,81.43,81.45,81.42,81.44,26107.0,74.8315,74.8499,74.8223,74.8407,26107.0
2023-11-01 12:30:00,81.44,81.45,81.43,81.45,26497.0,74.8407,74.8499,74.8315,74.8499,26497.0
2023-11-01 12:35:00,81.45,81.45,81.42,81.43,19531.0,74.8499,74.8499,74.8223,74.8315,19531.0
2023-11-01 12:40:00,81.43,81.43,81.39,81.41,23825.0,74.8315,74.8315,74.7947,74.8131,23825.0
2023-11-01 12:45:00,81.41,81.41,81.36,81.4,480791.0,74.8131,74.8131,74.7672,74.8039,480791.0
2023-11-01 12:50:00,81.39,81.42,81.38,81.41,26764.0,74.7947,74.8223,74.7856,74.8131,26764.0
2023-11-01 12:55:00,81.41,81.42,81.4,81.41,20962.0,74.8131,74.8223,74.8039,74.8131,20962.0
2023-11-01 13:00:00,81.4,81.41,81.39,81.41,24673.0,74.8039,74.8131,74.7947,74.8131,24673.0
2023-11-01 13:05:00,81.41,81.44,81.39,81.44,29449.0,74.8131,74.8407,74.7947,74.8407,29449.0
2023-11-01 13:10:00,81.44,81.46,81.43,81.43,65280.0,74.8407,74.8591,74.8315,74.8315,65280.0
2023-11-01 13:15:00,81.44,81.46,81.44,81.46,21768.0,74.8407,74.8591,74.8407,74.8591,21768.0
2023-11-01 13:20:00,81.45,81.47,81.44,81.44,26352.0,74.8499,74.8683,74.8407,74.8407,26352.0
2023-11-01 13:25:00,81.44,81.47,81.44,81.45,57268.0,74.8407,74.8683,74.8407,74.8499,57268.0
2023-11-01 13:30:00,81.45,81.45,81.4,81.4,86269.0,74.8499,74.8499,74.8039,74.8039,86269.0
2023-11-01 13:35:00,81.4,81.43,81.39,81.42,45153.0,74.8039,74.8315,74.7947,74.8223,45153.0
2023-11-01 13:40:00,81.42,81.49,81.42,81.48,227900.0,74.8223,74.8866,74.8223,74.8774,227900.0
2023-11-01 13:45:00,81.48,81.49,81.45,81.48,34516.0,74.8774,74.8866,74.8499,74.8774,34516.0
2023-11-01 13:50:00,81.47,81.52,81.47,81.51,67545.0,74.8683,74.9142,74.8683,74.905,67545.0
2023-11-01 13:55:00,81.52,81.53,81.44,81.46,85865.0,74.9142,74.9234,74.8407,74.8591,85865.0
2023-11-01 14:00:00,81.48,81.66,81.48,81.51,73275.0,74.8774,75.0429,74.8774,74.905,73275.0
2023-11-01 14:05:00,81.52,81.56,81.51,81.52,14469.0,74.9142,74.951,74.905,74.9142,14469.0
2023-11-01 14:10:00,81.53,81.55,81.48,81.48,20763.0,74.9234,74.9418,74.8774,74.8774,20763.0
2023-11-01 14:15:00,81.48,81.53,81.45,81.5,29647.0,74.8774,74.9234,74.8499,74.8958,29647.0
2023-11-01 14:20:00,81.49,81.52,81.49,81.51,12846.0,74.8866,74.9142,74.8866,74.905,12846.0
2023-11-01 14:25:00,81.52,81.57,81.51,81.56,305202.0,74.9142,74.9602,74.905,74.951,305202.0
2023-11-01 14:30:00,81.56,81.67,81.56,81.66,184126.0,74.951,75.0521,74.951,75.0429,184126.0
2023-11-01 14:35:00,81.65,81.73,81.59,81.63,260058.0,75.0337,75.1072,74.9785,75.0153,260058.0
2023-11-01 14:40:00,81.63,81.64,81.44,81.5,331870.0,75.0153,75.0245,74.8407,74.8958,331870.0
2023-11-01 14:45:00,81.5,81.58,81.45,81.55,127667.0,74.8958,74.9693,74.8499,74.9418,127667.0
2023-11-01 14:50:00,81.55,81.63,81.53,81.62,133047.0,74.9418,75.0153,74.9234,75.0061,133047.0
2023-11-01 14:55:00,81.62,81.71,81.6,81.7,148831.0,75.0061,75.0888,74.9877,75.0796,148831.0
2023-11-01 15:00:00,81.69,81.78,81.69,81.71,105399.0,75.0704,75.1531,75.0704,75.0888,105399.0
2023-11-01 15:05:00,81.71,81.79,81.69,81.76,121384.0,75.0888,75.1623,75.0704,75.1348,121384.0
2023-11-01 15:10:00,81.77,81.85,81.76,81.79,98742.0,75.1439,75.2175,75.1348,75.1623,98742.0
2023-11-01 15:15:00,81.79,81.84,81.74,81.8,125014.0,75.1623,75.2083,75.1164,75.1715,125014.0
2023-11-01 15:20:00,81.8,81.86,81.79,81.85,72753.0,75.1715,75.2267,75.1623,75.2175,72753.0
2023-11-01 15:25:00,81.87,81.88,81.8,81.86,57038.0,75.2358,75.245,75.1715,75.2267,57038.0
2023-11-01 15:30:00,81.86,81.91,81.85,81.91,79836.0,75.2267,75.2726,75.2175,75.2726,79836.0
2023-11-01 15:35:00,81.91,81.92,81.87,81.9,126736.0,75.2726,75.2818,75.2358,75.2634,126736.0
2023-11-01 15:40:00,81.9,81.91,81.85,81.87,109737.0,75.2634,75.2726,75.2175,75.2358,109737.0
2023-11-01 15:45:00,81.88,81.92,81.85,81.91,241054.0,75.245,75.2818,75.2175,75.2726,241054.0
2023-11-01 15:50:00,81.92,81.92,81.85,81.9,167320.0,75.2818,75.2818,75.2175,75.2634,167320.0
2023-11-01 15:55:00,81.91,81.93,81.88,81.88,316418.0,75.2726,75.291,75.245,75.245,316418.0
2023-11-02 09:30:00,82.61,82.77,82.53,82.74,220769.0,75.9159,76.0629,75.8424,76.0353,220769.0
2023-11-02 09:35:00,82.75,82.81,82.74,82.81,151080.0,76.0445,76.0997,76.0353,76.0997,151080.0
2023-11-02 09:40:00,82.81,82.85,82.74,82.75,296085.0,76.0997,76.1364,76.0353,76.0445,296085.0
2023-11-02 09:45:00,82.76,82.77,82.71,82.73,260007.0,76.0537,76.0629,76.0078,76.0262,260007.0
2023-11-02 09:50:00,82.73,82.75,82.69,82.7,150682.0,76.0262,76.0445,75.9894,75.9986,150682.0
2023-11-02 09:55:00,82.7,82.77,82.7,82.77,46938.0,75.9986,76.0629,75.9986,76.0629,46938.0
2023-11-02 10:00:00,82.76,82.77,82.69,82.72,124071.0,76.0537,76.0629,75.9894,76.017,124071.0
2023-11-02 10:05:00,82.72,82.75,82.68,82.68,107464.0,76.017,76.0445,75.9802,75.9802,107464.0
2023-11-02 10:10:00,82.68,82.75,82.68,82.72,61683.0,75.9802,76.0445,75.9802,76.017,61683.0
2023-11-02 10:15:00,82.72,82.8,82.71,82.78,192335.0,76.017,76.0905,76.0078,76.0721,192335.0
2023-11-02 10:20:00,82.78,82.81,82.77,82.8,98065.0,76.0721,76.0997,76.0629,76.0905,98065.0
2023-11-02 10:25:00,82.8,82.81,82.77,82.78,76038.0,76.0905,76.0997,76.0629,76.0721,76038.0
2023-11-02 10:30:00,82.77,82.81,82.74,82.81,70691.0,76.0629,76.0997,76.0353,76.0997,70691.0
2023-11-02 10:35:00,82.81,82.84,82.77,82.84,65928.0,76.0997,76.1272,76.0629,76.1272,65928.0
2023-11-02 10:40:00,82.84,82.88,82.83,82.88,105919.0,76.1272,76.164,76.1181,76.164,105919.0
2023-11-02 10:45:00,82.88,82.9,82.85,82.87,198275.0,76.164,76.1824,76.1364,76.1548,198275.0
2023-11-02 10:50:00,82.86,82.92,82.85,82.92,110846.0,76.1456,76.2008,76.1364,76.2008,110846.0
2023-11-02 10:55:00,82.92,82.96,82.91,82.92,120908.0,76.2008,76.2375,76.1916,76.2008,120908.0
2023-11-02 11:00:00,82.92,82.93,82.9,82.92,141549.0,76.2008,76.2099,76.1824,76.2008,141549.0
2023-11-02 11:05:00,82.92,82.93,82.84,82.86,109590.0,76.2008,76.2099,76.1272,76.1456,109590.0
2023-11-02 11:10:00,82.86,82.87,82.82,82.82,58859.0,76.1456,76.1548,76.1089,76.1089,58859.0
2023-11-02 11:15:00,82.81,82.84,82.77,82.83,161353.0,76.0997,76.1272,76.0629,76.1181,161353.0
2023-11-02 11:20:00,82.83,82.85,82.8,82.83,180474.0,76.1181,76.1364,76.0905,76.1181,180474.0
2023-11-02 11:25:00,82.83,82.84,82.76,82.77,91552.0,76.1181,76.1272,76.0537,76.0629,91552.0
2023-11-02 11:30:00,82.78,82.78,82.75,82.78,58256.0,76.0721,76.0721,76.0445,76.0721,58256.0
2023-11-02 11:35:00,82.79,82.83,82.78,82.81,108983.0,76.0813,76.1181,76.0721,76.0997,108983.0
2023-11-02 11:40:00,82.81,82.82,82.78,82.8,80102.0,76.0997,76.1089,76.0721,76.0905,80102.0
2023-11-02 11:45:00,82.8,82.8,82.74,82.75,161703.0,76.0905,76.0905,76.0353,76.0445,161703.0
2023-11-02 11:50:00,82.75,82.77,82.71,82.72,252889.0,76.0445,76.0629,76.0078,76.017,252889.0
2023-11-02 11:55:00,82.72,82.75,82.71,82.72,75985.0,76.017,76.0445,76.0078,76.017,75985.0
2023-11-02 12:00:00,82.7,82.72,82.69,82.7,49091.0,75.9986,76.017,75.9894,75.9986,49091.0
2023-11-02 12:05:00,82.7,82.7,82.65,82.66,184418.0,75.9986,75.9986,75.9526,75.9618,184418.0
2023-11-02 12:10:00,82.66,82.68,82.64,82.66,55234.0,75.9618,75.9802,75.9434,75.9618,55234.0
2023-11-02 12:15:00,82.66,82.66,82.61,82.64,30003.0,75.9618,75.9618,75.9159,75.9434,30003.0
2023-11-02 12:20:00,82.63,82.64,82.58,82.59,76285.0,75.9343,75.9434,75.8883,75.8975,76285.0
2023-11-02 12:25:00,82.59,82.59,82.54,82.56,128551.0,75.8975,75.8975,75.8516,75.8699,128551.0
2023-11-02 12:30:00,82.56,82.6,82.56,82.59,86828.0,75.8699,75.9067,75.8699,75.8975,86828.0
2023-11-02 12:35:00,82.59,82.61,82.56,82.6,178067.0,75.8975,75.9159,75.8699,75.9067,178067.0
2023-11-02 12:40:00,82.59,82.6,82.56,82.58,128615.0,75.8975,75.9067,75.8699,75.8883,128615.0
2023-11-02 12:45:00,82.58,82.61,82.57,82.59,125421.0,75.8883,75.9159,75.8791,75.8975,125421.0
2023-11-02 12:50:00,82.59,82.61,82.57,82.58,50426.0,75.8975,75.9159,75.8791,75.8883,50426.0
2023-11-02 12:55:00,82.58,82.59,82.54,82.55,87045.0,75.8883,75.8975,75.8516,75.8607,87045.0
2023-11-02 13:00:00,82.55,82.56,82.51,82.54,50182.0,75.8607,75.8699,75.824,75.8516,50182.0
2023-11-02 13:05:00,82.55,82.57,82.5,82.51,177194.0,75.8607,75.8791,75.8148,75.824,177194.0
2023-11-02 13:10:00,82.51,82.53,82.5,82.52,111307.0,75.824,75.8424,75.8148,75.8332,111307.0
2023-11-02 13:15:00,82.52,82.57,82.51,82.55,41457.0,75.8332,75.8791,75.824,75.8607,41457.0
2023-11-02 13:20:00,82.56,82.56,82.54,82.56,26434.0,75.8699,75.8699,75.8516,75.8699,26434.0
2023-11-02 13:25:00,82.55,82.6,82.54,82.6,153316.0,75.8607,75.9067,75.8516,75.9067,153316.0
2023-11-02 13:30:00,82.6,82.62,82.6,82.62,60917.0,75.9067,75.9251,75.9067,75.9251,60917.0
2023-11-02 13:35:00,82.63,82.64,82.61,82.64,50152.0,75.9343,75.9434,75.9159,75.9434,50152.0
2023-11-02 13:40:00,82.64,82.66,82.63,82.65,71371.0,75.9434,75.9618,75.9343,75.9526,71371.0
2023-11-02 13:45:00,82.65,82.69,82.64,82.69,128804.0,75.9526,75.9894,75.9434,75.9894,128804.0
2023-11-02 13:50:00,82.69,82.72,82.68,82.7,296716.0,75.9894,76.017,75.9802,75.9986,296716.0
2023-11-02 13:55:00,82.7,82.72,82.7,82.7,181632.0,75.9986,76.017,75.9986,75.9986,181632.0
2023-11-02 14:00:00,82.71,82.72,82.67,82.7,44958.0,76.0078,76.017,75.971,75.9986,44958.0
2023-11-02 14:05:00,82.7,82.73,82.69,82.72,51894.0,75.9986,76.0262,75.9894,76.017,51894.0
2023-11-02 14:10:00,82.72,82.73,82.71,82.72,16276.0,76.017,76.0262,76.0078,76.017,16276.0
2023-11-02 14:15:00,82.72,82.73,82.71,82.72,42923.0,76.017,76.0262,76.0078,76.017,42923.0
2023-11-02 14:20:00,82.72,82.72,82.68,82.71,57978.0,76.017,76.017,75.9802,76.0078,57978.0
2023-11-02 14:25:00,82.71,82.72,82.67,82.67,258613.0,76.0078,76.017,75.971,75.971,258613.0
2023-11-02 14:30:00,82.67,82.68,82.66,82.67,34983.0,75.971,75.9802,75.9618,75.971,34983.0
2023-11-02 14:35:00,82.67,82.69,82.67,82.67,42504.0,75.971,75.9894,75.971,75.971,42504.0
2023-11-02 14:40:00,82.68,82.69,82.67,82.69,40567.0,75.9802,75.9894,75.971,75.9894,40567.0
2023-11-02 14:45:00,82.69,82.71,82.66,82.67,359583.0,75.9894,76.0078,75.9618,75.971,359583.0
2023-11-02 14:50:00,82.67,82.68,82.65,82.67,60329.0,75.971,75.9802,75.9526,75.971,60329.0
2023-11-02 14:55:00,82.67,82.7,82.66,82.7,38858.0,75.971,75.9986,75.9618,75.9986,38858.0
2023-11-02 15:00:00,82.7,82.73,82.67,82.71,38747.0,75.9986,76.0262,75.971,76.0078,38747.0
2023-11-02 15:05:00,82.72,82.73,82.68,82.73,29564.0,76.017,76.0262,75.9802,76.0262,29564.0
2023-11-02 15:10:00,82.73,82.73,82.65,82.67,32671.0,76.0262,76.0262,75.9526,75.971,32671.0
2023-11-02 15:15:00,82.67,82.7,82.66,82.69,87098.0,75.971,75.9986,75.9618,75.9894,87098.0
2023-11-02 15:20:00,82.69,82.69,82.67,82.67,22351.0,75.9894,75.9894,75.971,75.971,22351.0
2023-11-02 15:25:00,82.67,82.7,82.67,82.7,46188.0,75.971,75.9986,75.971,75.9986,46188.0
2023-11-02 15:30:00,82.69,82.7,82.69,82.7,54901.0,75.9894,75.9986,75.9894,75.9986,54901.0
2023-11-02 15:35:00,82.7,82.71,82.69,82.7,106151.0,75.9986,76.0078,75.9894,75.9986,106151.0
2023-11-02 15:40:00,82.7,82.71,82.69,82.71,205081.0,75.9986,76.0078,75.9894,76.0078,205081.0
2023-11-02 15:45:00,82.7,82.71,82.67,82.67,140209.0,75.9986,76.0078,75.971,75.971,140209.0
2023-11-02 15:50:00,82.68,82.72,82.68,82.71,84638.0,75.9802,76.017,75.9802,76.0078,84638.0
2023-11-02 15:55:00,82.72,82.75,82.67,82.67,176083.0,76.017,76.0445,75.971,75.971,176083.0
2023-11-03 09:30:00,83.55,83.68,83.44,83.65,158015.0,76.7797,76.8992,76.6786,76.8716,158015.0
2023-11-03 09:35:00,83.65,83.7,83.61,83.66,184782.0,76.8716,76.9176,76.8348,76.8808,184782.0
2023-11-03 09:40:00,83.66,83.79,83.64,83.75,257933.0,76.8808,77.0003,76.8624,76.9635,257933.0
2023-11-03 09:45:00,83.75,83.81,83.74,83.76,72056.0,76.9635,77.0186,76.9543,76.9727,72056.0
2023-11-03 09:50:00,83.76,83.77,83.66,83.7,372422.0,76.9727,76.9819,76.8808,76.9176,372422.0
2023-11-03 09:55:00,83.7,83.73,83.67,83.73,124364.0,76.9176,76.9451,76.89,76.9451,124364.0
2023-11-03 10:00:00,83.72,83.88,83.64,83.7,138408.0,76.9359,77.083,76.8624,76.9176,138408.0
2023-11-03 10:05:00,83.71,83.73,83.64,83.67,242109.0,76.9267,76.9451,76.8624,76.89,242109.0
2023-11-03 10:10:00,83.67,83.71,83.63,83.63,162689.0,76.89,76.9267,76.8532,76.8532,162689.0
2023-11-03 10:15:00,83.64,83.74,83.61,83.73,257831.0,76.8624,76.9543,76.8348,76.9451,257831.0
2023-11-03 10:20:00,83.74,83.75,83.71,83.73,372607.0,76.9543,76.9635,76.9267,76.9451,372607.0
2023-11-03 10:25:00,83.73,83.73,83.65,83.7,437972.0,76.9451,76.9451,76.8716,76.9176,437972.0
2023-11-03 10:30:00,83.7,83.76,83.68,83.69,198691.0,76.9176,76.9727,76.8992,76.9084,198691.0
2023-11-03 10:35:00,83.68,83.77,83.67,83.76,173230.0,76.8992,76.9819,76.89,76.9727,173230.0
2023-11-03 10:40:00,83.75,83.76,83.64,83.67,116715.0,76.9635,76.9727,76.8624,76.89,116715.0
2023-11-03 10:45:00,83.67,83.72,83.67,83.71,84623.0,76.89,76.9359,76.89,76.9267,84623.0
2023-11-03 10:50:00,83.71,83.72,83.65,83.71,119271.0,76.9267,76.9359,76.8716,76.9267,119271.0
2023-11-03 10:55:00,83.72,83.76,83.71,83.73,75037.0,76.9359,76.9727,76.9267,76.9451,75037.0
2023-11-03 11:00:00,83.73,83.79,83.73,83.79,77728.0,76.9451,77.0003,76.9451,77.0003,77728.0
2023-11-03 11:05:00,83.78,83.8,83.75,83.77,62223.0,76.9911,77.0095,76.9635,76.9819,62223.0
2023-11-03 11:10:00,83.76,83.81,83.74,83.78,35546.0,76.9727,77.0186,76.9543,76.9911,35546.0
2023-11-03 11:15:00,83.79,83.81,83.76,83.79,83496.0,77.0003,77.0186,76.9727,77.0003,83496.0
2023-11-03 11:20:00,83.79,83.8,83.74,83.8,122524.0,77.0003,77.0095,76.9543,77.0095,122524.0
2023-11-03 11:25:00,83.81,83.81,83.75,83.75,49946.0,77.0186,77.0186,76.9635,76.9635,49946.0
2023-11-03 11:30:00,83.75,83.83,83.74,83.83,64359.0,76.9635,77.037,76.9543,77.037,64359.0
2023-11-03 11:35:00,83.83,83.85,83.8,83.81,230998.0,77.037,77.0554,77.0095,77.0186,230998.0
2023-11-03 11:40:00,83.81,83.81,83.73,83.74,28099.0,77.0186,77.0186,76.9451,76.9543,28099.0
2023-11-03 11:45:00,83.73,83.74,83.68,83.71,58832.0,76.9451,76.9543,76.8992,76.9267,58832.0
2023-11-03 11:50:00,83.72,83.78,83.71,83.74,34622.0,76.9359,76.9911,76.9267,76.9543,34622.0
2023-11-03 11:55:00,83.73,83.77,83.69,83.73,149653.0,76.9451,76.9819,76.9084,76.9451,149653.0
2023-11-03 12:00:00,83.73,83.78,83.71,83.73,97827.0,76.9451,76.9911,76.9267,76.9451,97827.0
2023-11-03 12:05:00,83.73,83.74,83.67,83.7,48113.0,76.9451,76.9543,76.89,76.9176,48113.0
2023-11-03 12:10:00,83.69,83.74,83.69,83.72,61232.0,76.9084,76.9543,76.9084,76.9359,61232.0
2023-11-03 12:15:00,83.71,83.76,83.71,83.74,36482.0,76.9267,76.9727,76.9267,76.9543,36482.0
2023-11-03 12:20:00,83.75,83.77,83.74,83.75,98501.0,76.9635,76.9819,76.9543,76.9635,98501.0
2023-11-03 12:25:00,83.77,83.81,83.75,83.78,126320.0,76.9819,77.0186,76.9635,76.9911,126320.0
2023-11-03 12:30:00,83.78,83.8,83.75,83.8,51512.0,76.9911,77.0095,76.9635,77.0095,51512.0
2023-11-03 12:35:00,83.8,83.8,83.76,83.79,40871.0,77.0095,77.0095,76.9727,77.0003,40871.0
2023-11-03 12:40:00,83.79,83.79,83.76,83.77,44772.0,77.0003,77.0003,76.9727,76.9819,44772.0
2023-11-03 12:45:00,83.76,83.78,83.74,83.75,54926.0,76.9727,76.9911,76.9543,76.9635,54926.0
2023-11-03 12:50:00,83.75,83.77,83.75,83.76,43749.0,76.9635,76.9819,76.9635,76.9727,43749.0
2023-11-03 12:55:00,83.75,83.77,83.75,83.76,40797.0,76.9635,76.9819,76.9635,76.9727,40797.0
2023-11-03 13:00:00,83.76,83.79,83.74,83.78,67190.0,76.9727,77.0003,76.9543,76.9911,67190.0
2023-11-03 13:05:00,83.78,83.82,83.77,83.81,67834.0,76.9911,77.0278,76.9819,77.0186,67834.0
2023-11-03 13:10:00,83.81,83.82,83.77,83.78,38053.0,77.0186,77.0278,76.9819,76.9911,38053.0
2023-11-03 13:15:00,83.78,83.79,83.73,83.73,59764.0,76.9911,77.0003,76.9451,76.9451,59764.0
2023-11-03 13:20:00,83.73,83.74,83.68,83.69,60312.0,76.9451,76.9543,76.8992,76.9084,60312.0
2023-11-03 13:25:00,83.69,83.69,83.66,83.69,54701.0,76.9084,76.9084,76.8808,76.9084,54701.0
2023-11-03 13:30:00,83.69,83.7,83.65,83.69,30862.0,76.9084,76.9176,76.8716,76.9084,30862.0
2023-11-03 13:35:00,83.69,83.69,83.65,83.66,116819.0,76.9084,76.9084,76.8716,76.8808,116819.0
2023-11-03 13:40:00,83.65,83.66,83.63,83.64,36938.0,76.8716,76.8808,76.8532,76.8624,36938.0
2023-11-03 13:45:00,83.64,83.66,83.63,83.64,25976.0,76.8624,76.8808,76.8532,76.8624,25976.0
2023-11-03 13:50:00,83.64,83.66,83.62,83.66,49912.0,76.8624,76.8808,76.844,76.8808,49912.0
2023-11-03 13:55:00,83.66,83.69,83.65,83.67,303636.0,76.8808,76.9084,76.8716,76.89,303636.0
2023-11-03 14:00:00,83.67,83.7,83.66,83.7,29655.0,76.89,76.9176,76.8808,76.9176,29655.0
2023-11-03 14:05:00,83.7,83.75,83.69,83.75,81162.0,76.9176,76.9635,76.9084,76.9635,81162.0
2023-11-03 14:10:00,83.75,83.77,83.73,83.75,209176.0,76.9635,76.9819,76.9451,76.9635,209176.0
2023-11-03 14:15:00,83.75,83.77,83.74,83.75,41155.0,76.9635,76.9819,76.9543,76.9635,41155.0
2023-11-03 14:20:00,83.75,83.76,83.69,83.7,87755.0,76.9635,76.9727,76.9084,76.9176,87755.0
2023-11-03 14:25:00,83.7,83.73,83.67,83.73,237828.0,76.9176,76.9451,76.89,76.9451,237828.0
2023-11-03 14:30:00,83.73,83.74,83.71,83.72,85604.0,76.9451,76.9543,76.9267,76.9359,85604.0
2023-11-03 14:35:00,83.72,83.72,83.67,83.67,52787.0,76.9359,76.9359,76.89,76.89,52787.0
2023-11-03 14:40:00,83.68,83.7,83.67,83.68,53596.0,76.8992,76.9176,76.89,76.8992,53596.0
2023-11-03 14:45:00,83.67,83.69,83.64,83.66,99918.0,76.89,76.9084,76.8624,76.8808,99918.0
2023-11-03 14:50:00,83.67,83.7,83.66,83.7,51552.0,76.89,76.9176,76.8808,76.9176,51552.0
2023-11-03 14:55:00,83.69,83.71,83.69,83.7,47845.0,76.9084,76.9267,76.9084,76.9176,47845.0
2023-11-03 15:00:00,83.7,83.72,83.7,83.7,54140.0,76.9176,76.9359,76.9176,76.9176,54140.0
2023-11-03 15:05:00,83.71,83.73,83.69,83.69,76332.0,76.9267,76.9451,76.9084,76.9084,76332.0
2023-11-03 15:10:00,83.7,83.71,83.69,83.7,64871.0,76.9176,76.9267,76.9084,76.9176,64871.0
2023-11-03 15:15:00,83.7,83.7,83.65,83.66,44712.0,76.9176,76.9176,76.8716,76.8808,44712.0
2023-11-03 15:20:00,83.66,83.69,83.65,83.69,59206.0,76.8808,76.9084,76.8716,76.9084,59206.0
2023-11-03 15:25:00,83.68,83.69,83.63,83.64,124370.0,76.8992,76.9084,76.8532,76.8624,124370.0
2023-11-03 15:30:00,83.64,83.64,83.57,83.58,71325.0,76.8624,76.8624,76.7981,76.8073,71325.0
2023-11-03 15:35:00,83.58,83.59,83.56,83.57,71900.0,76.8073,76.8165,76.7889,76.7981,71900.0
2023-11-03 15:40:00,83.58,83.59,83.54,83.55,109566.0,76.8073,76.8165,76.7705,76.7797,109566.0
2023-11-03 15:45:00,83.55,83.55,83.52,83.54,73786.0,76.7797,76.7797,76.7521,76.7705,73786.0
2023-11-03 15:50:00,83.54,83.54,83.52,83.54,150713.0,76.7705,76.7705,76.7521,76.7705,150713.0
2023-11-03 15:55:00,83.54,83.55,83.51,83.52,264313.0,76.7705,76.7797,76.743,76.7521,264313.0
2023-11-06 09:30:00,83.2,83.25,83.12,83.16,117351.0,76.4581,76.504,76.3846,76.4213,117351.0
2023-11-06 09:35:00,83.15,83.2,83.14,83.16,144214.0,76.4121,76.4581,76.4029,76.4213,144214.0
2023-11-06 09:40:00,83.16,83.17,83.11,83.12,78368.0,76.4213,76.4305,76.3754,76.3846,78368.0
2023-11-06 09:45:00,83.12,83.13,83.06,83.07,82168.0,76.3846,76.3937,76.3294,76.3386,82168.0
2023-11-06 09:50:00,83.08,83.08,83.05,83.06,72281.0,76.3478,76.3478,76.3202,76.3294,72281.0
2023-11-06 09:55:00,83.06,83.1,83.01,83.01,57367.0,76.3294,76.3662,76.2835,76.2835,57367.0
2023-11-06 10:00:00,83.02,83.05,82.98,83.0,75660.0,76.2927,76.3202,76.2559,76.2743,75660.0
2023-11-06 10:05:00,83.0,83.02,82.98,83.01,72392.0,76.2743,76.2927,76.2559,76.2835,72392.0
2023-11-06 10:10:00,83.01,83.01,82.99,83.01,133890.0,76.2835,76.2835,76.2651,76.2835,133890.0
2023-11-06 10:15:00,83.01,83.03,82.99,83.02,53762.0,76.2835,76.3018,76.2651,76.2927,53762.0
2023-11-06 10:20:00,83.02,83.02,82.99,83.0,58496.0,76.2927,76.2927,76.2651,76.2743,58496.0
2023-11-06 10:25:00,83.0,83.0,82.96,82.98,70791.0,76.2743,76.2743,76.2375,76.2559,70791.0
2023-11-06 10:30:00,82.98,83.0,82.96,82.96,65726.0,76.2559,76.2743,76.2375,76.2375,65726.0
2023-11-06 10:35:00,82.97,83.03,82.95,83.02,96636.0,76.2467,76.3018,76.2283,76.2927,96636.0
2023-11-06 10:40:00,83.02,83.03,83.0,83.01,92021.0,76.2927,76.3018,76.2743,76.2835,92021.0
2023-11-06 10:45:00,83.0,83.01,82.95,82.95,39615.0,76.2743,76.2835,76.2283,76.2283,39615.0
2023-11-06 10:50:00,82.95,83.01,82.95,82.99,23053.0,76.2283,76.2835,76.2283,76.2651,23053.0
2023-11-06 10:55:00,82.99,83.0,82.97,82.99,14266.0,76.2651,76.2743,76.2467,76.2651,14266.0
2023-11-06 11:00:00,82.99,83.04,82.99,83.04,17755.0,76.2651,76.311,76.2651,76.311,17755.0
2023-11-06 11:05:00,83.04,83.07,83.03,83.06,205917.0,76.311,76.3386,76.3018,76.3294,205917.0
2023-11-06 11:10:00,83.06,83.06,83.02,83.04,92372.0,76.3294,76.3294,76.2927,76.311,92372.0
2023-11-06 11:15:00,83.04,83.04,82.98,82.99,182227.0,76.311,76.311,76.2559,76.2651,182227.0
2023-11-06 11:20:00,83.0,83.0,82.97,82.99,51699.0,76.2743,76.2743,76.2467,76.2651,51699.0
2023-11-06 11:25:00,83.0,83.0,82.95,82.95,41328.0,76.2743,76.2743,76.2283,76.2283,41328.0
2023-11-06 11:30:00,82.95,82.99,82.93,82.98,28534.0,76.2283,76.2651,76.2099,76.2559,28534.0
2023-11-06 11:35:00,82.98,83.03,82.97,83.02,23852.0,76.2559,76.3018,76.2467,76.2927,23852.0
2023-11-06 11:40:00,83.02,83.04,83.0,83.0,22149.0,76.2927,76.311,76.2743,76.2743,22149.0
2023-11-06 11:45:00,83.0,83.0,82.96,82.98,20086.0,76.2743,76.2743,76.2375,76.2559,20086.0
2023-11-06 11:50:00,82.98,83.03,82.97,83.03,247840.0,76.2559,76.3018,76.2467,76.3018,247840.0
2023-11-06 11:55:00,83.03,83.04,83.01,83.03,38318.0,76.3018,76.311,76.2835,76.3018,38318.0
2023-11-06 12:00:00,83.04,83.04,82.98,82.98,52580.0,76.311,76.311,76.2559,76.2559,52580.0
2023-11-06 12:05:00,82.98,82.99,82.96,82.96,152513.0,76.2559,76.2651,76.2375,76.2375,152513.0
2023-11-06 12:10:00,82.96,82.96,82.9,82.91,46266.0,76.2375,76.2375,76.1824,76.1916,46266.0
2023-11-06 12:15:00,82.91,82.91,82.87,82.89,55383.0,76.1916,76.1916,76.1548,76.1732,55383.0
2023-11-06 12:20:00,82.88,82.9,82.86,82.87,34158.0,76.164,76.1824,76.1456,76.1548,34158.0
2023-11-06 12:25:00,82.87,82.91,82.87,82.9,8677.0,76.1548,76.1916,76.1548,76.1824,8677.0
2023-11-06 12:30:00,82.9,82.91,82.89,82.9,32158.0,76.1824,76.1916,76.1732,76.1824,32158.0
2023-11-06 12:35:00,82.9,82.9,82.89,82.9,24359.0,76.1824,76.1824,76.1732,76.1824,24359.0
2023-11-06 12:40:00,82.9,82.91,82.89,82.9,24294.0,76.1824,76.1916,76.1732,76.1824,24294.0
2023-11-06 12:45:00,82.9,82.91,82.88,82.91,53272.0,76.1824,76.1916,76.164,76.1916,53272.0
2023-11-06 12:50:00,82.91,82.91,82.86,82.88,135376.0,76.1916,76.1916,76.1456,76.164,135376.0
2023-11-06 12:55:00,82.88,82.88,82.85,82.86,131854.0,76.164,76.164,76.1364,76.1456,131854.0
2023-11-06 13:00:00,82.86,82.86,82.83,82.84,72950.0,76.1456,76.1456,76.1181,76.1272,72950.0
2023-11-06 13:05:00,82.85,82.86,82.84,82.84,90219.0,76.1364,76.1456,76.1272,76.1272,90219.0
2023-11-06 13:10:00,82.84,82.86,82.83,82.84,90720.0,76.1272,76.1456,76.1181,76.1272,90720.0
2023-11-06 13:15:00,82.84,82.85,82.82,82.83,65124.0,76.1272,76.1364,76.1089,76.1181,65124.0
2023-11-06 13:20:00,82.83,82.83,82.79,82.81,138837.0,76.1181,76.1181,76.0813,76.0997,138837.0
2023-11-06 13:25:00,82.8,82.82,82.78,82.8,27333.0,76.0905,76.1089,76.0721,76.0905,27333.0
2023-11-06 13:30:00,82.8,82.81,82.78,82.81,68143.0,76.0905,76.0997,76.0721,76.0997,68143.0
2023-11-06 13:35:00,82.81,82.82,82.8,82.81,26460.0,76.0997,76.1089,76.0905,76.0997,26460.0
2023-11-06 13:40:00,82.81,82.82,82.8,82.81,29404.0,76.0997,76.1089,76.0905,76.0997,29404.0
2023-11-06 13:45:00,82.81,82.81,82.8,82.8,29892.0,76.0997,76.0997,76.0905,76.0905,29892.0
2023-11-06 13:50:00,82.81,82.81,82.79,82.81,42212.0,76.0997,76.0997,76.0813,76.0997,42212.0
2023-11-06 13:55:00,82.79,82.82,82.79,82.81,21143.0,76.0813,76.1089,76.0813,76.0997,21143.0
2023-11-06 14:00:00,82.81,82.82,82.79,82.8,29025.0,76.0997,76.1089,76.0813,76.0905,29025.0
2023-11-06 14:05:00,82.81,82.81,82.78,82.79,43064.0,76.0997,76.0997,76.0721,76.0813,43064.0
2023-11-06 14:10:00,82.79,82.8,82.78,82.79,21873.0,76.0813,76.0905,76.0721,76.0813,21873.0
2023-11-06 14:15:00,82.79,82.84,82.78,82.79,1263022.0,76.0813,76.1272,76.0721,76.0813,1263022.0
2023-11-06 14:20:00,82.81,82.82,82.79,82.8,103213.0,76.0997,76.1089,76.0813,76.0905,103213.0
2023-11-06 14:25:00,82.8,82.82,82.78,82.82,81101.0,76.0905,76.1089,76.0721,76.1089,81101.0
2023-11-06 14:30:00,82.81,82.83,82.81,82.81,155301.0,76.0997,76.1181,76.0997,76.0997,155301.0
2023-11-06 14:35:00,82.81,82.83,82.8,82.81,73384.0,76.0997,76.1181,76.0905,76.0997,73384.0
2023-11-06 14:40:00,82.8,82.85,82.8,82.84,43890.0,76.0905,76.1364,76.0905,76.1272,43890.0
2023-11-06 14:45:00,82.84,82.85,82.78,82.79,122259.0,76.1272,76.1364,76.0721,76.0813,122259.0
2023-11-06 14:50:00,82.79,82.81,82.78,82.8,34305.0,76.0813,76.0997,76.0721,76.0905,34305.0
2023-11-06 14:55:00,82.8,82.8,82.78,82.8,60735.0,76.0905,76.0905,76.0721,76.0905,60735.0
2023-11-06 15:00:00,82.79,82.81,82.79,82.8,43654.0,76.0813,76.0997,76.0813,76.0905,43654.0
2023-11-06 15:05:00,82.8,82.81,82.79,82.79,71922.0,76.0905,76.0997,76.0813,76.0813,71922.0
2023-11-06 15:10:00,82.8,82.8,82.78,82.79,21123.0,76.0905,76.0905,76.0721,76.0813,21123.0
2023-11-06 15:15:00,82.79,82.8,82.78,82.8,40900.0,76.0813,76.0905,76.0721,76.0905,40900.0
2023-11-06 15:20:00,82.79,82.82,82.78,82.79,59387.0,76.0813,76.1089,76.0721,76.0813,59387.0
2023-11-06 15:25:00,82.79,82.8,82.77,82.78,38172.0,76.0813,76.0905,76.0629,76.0721,38172.0
2023-11-06 15:30:00,82.77,82.81,82.77,82.81,39959.0,76.0629,76.0997,76.0629,76.0997,39959.0
2023-11-06 15:35:00,82.81,82.81,82.79,82.81,36896.0,76.0997,76.0997,76.0813,76.0997,36896.0
2023-11-06 15:40:00,82.81,82.83,82.79,82.83,89693.0,76.0997,76.1181,76.0813,76.1181,89693.0
2023-11-06 15:45:00,82.83,82.88,82.81,82.81,355931.0,76.1181,76.164,76.0997,76.0997,355931.0
2023-11-06 15:50:00,82.81,82.82,82.8,82.81,165550.0,76.0997,76.1089,76.0905,76.0997,165550.0
2023-11-06 15:55:00,82.81,82.84,82.8,82.84,300332.0,76.0997,76.1272,76.0905,76.1272,300332.0
2023-11-07 09:30:00,82.94,82.97,82.9,82.92,383550.0,76.2191,76.2467,76.1824,76.2008,383550.0
2023-11-07 09:35:00,82.92,82.94,82.89,82.94,67750.0,76.2008,76.2191,76.1732,76.2191,67750.0
2023-11-07 09:40:00,82.94,82.97,82.92,82.95,38391.0,76.2191,76.2467,76.2008,76.2283,38391.0
2023-11-07 09:45:00,82.95,82.95,82.9,82.94,117168.0,76.2283,76.2283,76.1824,76.2191,117168.0
2023-11-07 09:50:00,82.94,83.0,82.93,82.98,57003.0,76.2191,76.2743,76.2099,76.2559,57003.0
2023-11-07 09:55:00,82.98,83.04,82.98,83.01,38806.0,76.2559,76.311,76.2559,76.2835,38806.0
2023-11-07 10:00:00,83.0,83.05,82.99,83.04,108752.0,76.2743,76.3202,76.2651,76.311,108752.0
2023-11-07 10:05:00,83.05,83.07,83.02,83.05,108893.0,76.3202,76.3386,76.2927,76.3202,108893.0
2023-11-07 10:10:00,83.04,83.09,83.04,83.08,64573.0,76.311,76.357,76.311,76.3478,64573.0
2023-11-07 10:15:00,83.08,83.08,83.02,83.04,67501.0,76.3478,76.3478,76.2927,76.311,67501.0
2023-11-07 10:20:00,83.05,83.09,83.02,83.09,97733.0,76.3202,76.357,76.2927,76.357,97733.0
2023-11-07 10:25:00,83.09,83.12,83.08,83.11,238321.0,76.357,76.3846,76.3478,76.3754,238321.0
2023-11-07 10:30:00,83.1,83.16,83.09,83.15,195588.0,76.3662,76.4213,76.357,76.4121,195588.0
2023-11-07 10:35:00,83.14,83.2,83.14,83.17,300537.0,76.4029,76.4581,76.4029,76.4305,300537.0
2023-11-07 10:40:00,83.17,83.2,83.15,83.19,46161.0,76.4305,76.4581,76.4121,76.4489,46161.0
2023-11-07 10:45:00,83.19,83.22,83.17,83.22,27809.0,76.4489,76.4765,76.4305,76.4765,27809.0
2023-11-07 10:50:00,83.22,83.22,83.17,83.2,60489.0,76.4765,76.4765,76.4305,76.4581,60489.0
2023-11-07 10:55:00,83.19,83.2,83.14,83.16,158249.0,76.4489,76.4581,76.4029,76.4213,158249.0
2023-11-07 11:00:00,83.16,83.17,83.14,83.14,34876.0,76.4213,76.4305,76.4029,76.4029,34876.0
2023-11-07 11:05:00,83.15,83.18,83.14,83.16,23985.0,76.4121,76.4397,76.4029,76.4213,23985.0
2023-11-07 11:10:00,83.16,83.19,83.14,83.15,26031.0,76.4213,76.4489,76.4029,76.4121,26031.0
2023-11-07 11:15:00,83.15,83.15,83.09,83.11,110229.0,76.4121,76.4121,76.357,76.3754,110229.0
2023-11-07 11:20:00,83.11,83.15,83.1,83.13,72231.0,76.3754,76.4121,76.3662,76.3937,72231.0
2023-11-07 11:25:00,83.12,83.14,83.1,83.12,200098.0,76.3846,76.4029,76.3662,76.3846,200098.0
2023-11-07 11:30:00,83.12,83.17,83.1,83.16,83928.0,76.3846,76.4305,76.3662,76.4213,83928.0
2023-11-07 11:35:00,83.16,83.16,83.14,83.16,36593.0,76.4213,76.4213,76.4029,76.4213,36593.0
2023-11-07 11:40:00,83.16,83.2,83.14,83.18,33250.0,76.4213,76.4581,76.4029,76.4397,33250.0
2023-11-07 11:45:00,83.19,83.19,83.1,83.11,28656.0,76.4489,76.4489,76.3662,76.3754,28656.0
2023-11-07 11:50:00,83.11,83.14,83.1,83.14,13616.0,76.3754,76.4029,76.3662,76.4029,13616.0
2023-11-07 11:55:00,83.13,83.15,83.11,83.12,63837.0,76.3937,76.4121,76.3754,76.3846,63837.0
2023-11-07 12:00:00,83.11,83.12,83.08,83.11,51470.0,76.3754,76.3846,76.3478,76.3754,51470.0
2023-11-07 12:05:00,83.11,83.11,83.07,83.09,71988.0,76.3754,76.3754,76.3386,76.357,71988.0
2023-11-07 12:10:00,83.09,83.11,83.06,83.06,22004.0,76.357,76.3754,76.3294,76.3294,22004.0
2023-11-07 12:15:00,83.06,83.07,83.04,83.06,28476.0,76.3294,76.3386,76.311,76.3294,28476.0
2023-11-07 12:20:00,83.05,83.07,83.04,83.06,23348.0,76.3202,76.3386,76.311,76.3294,23348.0
2023-11-07 12:25:00,83.05,83.06,83.01,83.02,17533.0,76.3202,76.3294,76.2835,76.2927,17533.0
2023-11-07 12:30:00,83.01,83.01,82.97,83.01,163101.0,76.2835,76.2835,76.2467,76.2835,163101.0
2023-11-07 12:35:00,83.0,83.01,82.98,82.99,31797.0,76.2743,76.2835,76.2559,76.2651,31797.0
2023-11-07 12:40:00,82.99,82.99,82.97,82.98,59986.0,76.2651,76.2651,76.2467,76.2559,59986.0
2023-11-07 12:45:00,82.98,83.03,82.98,83.0,23012.0,76.2559,76.3018,76.2559,76.2743,23012.0
2023-11-07 12:50:00,83.0,83.03,82.99,83.03,9054.0,76.2743,76.3018,76.2651,76.3018,9054.0
2023-11-07 12:55:00,83.03,83.03,83.01,83.03,4385.0,76.3018,76.3018,76.2835,76.3018,4385.0
2023-11-07 13:00:00,83.03,83.05,83.0,83.04,23852.0,76.3018,76.3202,76.2743,76.311,23852.0
2023-11-07 13:05:00,83.05,83.09,83.04,83.08,24535.0,76.3202,76.357,76.311,76.3478,24535.0
2023-11-07 13:10:00,83.08,83.11,83.07,83.11,26950.0,76.3478,76.3754,76.3386,76.3754,26950.0
2023-11-07 13:15:00,83.11,83.15,83.1,83.15,92923.0,76.3754,76.4121,76.3662,76.4121,92923.0
2023-11-07 13:20:00,83.15,83.16,83.12,83.14,49841.0,76.4121,76.4213,76.3846,76.4029,49841.0
2023-11-07 13:25:00,83.14,83.14,83.1,83.11,29849.0,76.4029,76.4029,76.3662,76.3754,29849.0
2023-11-07 13:30:00,83.11,83.13,83.1,83.12,18405.0,76.3754,76.3937,76.3662,76.3846,18405.0
2023-11-07 13:35:00,83.12,83.16,83.11,83.15,26132.0,76.3846,76.4213,76.3754,76.4121,26132.0
2023-11-07 13:40:00,83.16,83.18,83.15,83.17,20597.0,76.4213,76.4397,76.4121,76.4305,20597.0
2023-11-07 13:45:00,83.18,83.2,83.17,83.2,30387.0,76.4397,76.4581,76.4305,76.4581,30387.0
2023-11-07 13:50:00,83.19,83.25,83.19,83.23,36846.0,76.4489,76.504,76.4489,76.4856,36846.0
2023-11-07 13:55:00,83.22,83.24,83.2,83.23,44426.0,76.4765,76.4948,76.4581,76.4856,44426.0
2023-11-07 14:00:00,83.23,83.25,83.2,83.25,26486.0,76.4856,76.504,76.4581,76.504,26486.0
2023-11-07 14:05:00,83.25,83.25,83.2,83.23,6043.0,76.504,76.504,76.4581,76.4856,6043.0
2023-11-07 14:10:00,83.23,83.25,83.19,83.2,12981.0,76.4856,76.504,76.4489,76.4581,12981.0
2023-11-07 14:15:00,83.19,83.22,83.19,83.22,7100.0,76.4489,76.4765,76.4489,76.4765,7100.0
2023-11-07 14:20:00,83.21,83.23,83.19,83.22,17073.0,76.4673,76.4856,76.4489,76.4765,17073.0
2023-11-07 14:25:00,83.22,83.23,83.21,83.23,24095.0,76.4765,76.4856,76.4673,76.4856,24095.0
2023-11-07 14:30:00,83.23,83.24,83.21,83.23,16649.0,76.4856,76.4948,76.4673,76.4856,16649.0
2023-11-07 14:35:00,83.23,83.23,83.18,83.19,53906.0,76.4856,76.4856,76.4397,76.4489,53906.0
2023-11-07 14:40:00,83.19,83.19,83.15,83.16,19969.0,76.4489,76.4489,76.4121,76.4213,19969.0
2023-11-07 14:45:00,83.15,83.18,83.14,83.16,45894.0,76.4121,76.4397,76.4029,76.4213,45894.0
2023-11-07 14:50:00,83.15,83.16,83.14,83.16,22164.0,76.4121,76.4213,76.4029,76.4213,22164.0
2023-11-07 14:55:00,83.16,83.16,83.12,83.13,31370.0,76.4213,76.4213,76.3846,76.3937,31370.0
2023-11-07 15:00:00,83.13,83.14,83.1,83.11,75388.0,76.3937,76.4029,76.3662,76.3754,75388.0
2023-11-07 15:05:00,83.11,83.11,83.09,83.09,63497.0,76.3754,76.3754,76.357,76.357,63497.0
2023-11-07 15:10:00,83.1,83.1,83.06,83.09,61032.0,76.3662,76.3662,76.3294,76.357,61032.0
2023-11-07 15:15:00,83.08,83.11,83.08,83.09,15811.0,76.3478,76.3754,76.3478,76.357,15811.0
2023-11-07 15:20:00,83.09,83.12,83.07,83.12,45847.0,76.357,76.3846,76.3386,76.3846,45847.0
2023-11-07 15:25:00,83.11,83.12,83.1,83.12,23448.0,76.3754,76.3846,76.3662,76.3846,23448.0
2023-11-07 15:30:00,83.12,83.14,83.11,83.14,59812.0,76.3846,76.4029,76.3754,76.4029,59812.0
2023-11-07 15:35:00,83.13,83.15,83.12,83.15,42998.0,76.3937,76.4121,76.3846,76.4121,42998.0
2023-11-07 15:40:00,83.14,83.14,83.1,83.13,116323.0,76.4029,76.4029,76.3662,76.3937,116323.0
2023-11-07 15:45:00,83.13,83.15,83.12,83.15,38619.0,76.3937,76.4121,76.3846,76.4121,38619.0
2023-11-07 15:50:00,83.15,83.15,83.12,83.12,74429.0,76.4121,76.4121,76.3846,76.3846,74429.0
2023-11-07 15:55:00,83.13,83.13,83.1,83.1,114645.0,76.3937,76.3937,76.3662,76.3662,114645.0
2023-11-08 09:30:00,83.08,83.24,83.07,83.22,92515.0,76.3478,76.4948,76.3386,76.4765,92515.0
2023-11-08 09:35:00,83.22,83.23,83.19,83.23,43647.0,76.4765,76.4856,76.4489,76.4856,43647.0
2023-11-08 09:40:00,83.22,83.23,83.19,83.2,73970.0,76.4765,76.4856,76.4489,76.4581,73970.0
2023-11-08 09:45:00,83.2,83.27,83.2,83.26,159309.0,76.4581,76.5224,76.4581,76.5132,159309.0
2023-11-08 09:50:00,83.25,83.28,83.23,83.25,188408.0,76.504,76.5316,76.4856,76.504,188408.0
2023-11-08 09:55:00,83.25,83.27,83.25,83.27,66447.0,76.504,76.5224,76.504,76.5224,66447.0
2023-11-08 10:00:00,83.27,83.28,83.16,83.18,103072.0,76.5224,76.5316,76.4213,76.4397,103072.0
2023-11-08 10:05:00,83.18,83.21,83.16,83.2,87835.0,76.4397,76.4673,76.4213,76.4581,87835.0
2023-11-08 10:10:00,83.2,83.22,83.15,83.15,68966.0,76.4581,76.4765,76.4121,76.4121,68966.0
2023-11-08 10:15:00,83.14,83.17,83.13,83.15,85394.0,76.4029,76.4305,76.3937,76.4121,85394.0
2023-11-08 10:20:00,83.15,83.18,83.1,83.17,142886.0,76.4121,76.4397,76.3662,76.4305,142886.0
2023-11-08 10:25:00,83.17,83.19,83.16,83.18,34514.0,76.4305,76.4489,76.4213,76.4397,34514.0
2023-11-08 10:30:00,83.19,83.23,83.19,83.21,30594.0,76.4489,76.4856,76.4489,76.4673,30594.0
2023-11-08 10:35:00,83.21,83.25,83.19,83.21,22075.0,76.4673,76.504,76.4489,76.4673,22075.0
2023-11-08 10:40:00,83.21,83.23,83.19,83.22,18537.0,76.4673,76.4856,76.4489,76.4765,18537.0
2023-11-08 10:45:00,83.21,83.23,83.2,83.23,41888.0,76.4673,76.4856,76.4581,76.4856,41888.0
2023-11-08 10:50:00,83.23,83.23,83.19,83.2,64826.0,76.4856,76.4856,76.4489,76.4581,64826.0
2023-11-08 10:55:00,83.2,83.23,83.16,83.17,131363.0,76.4581,76.4856,76.4213,76.4305,131363.0
2023-11-08 11:00:00,83.17,83.2,83.16,83.18,25849.0,76.4305,76.4581,76.4213,76.4397,25849.0
2023-11-08 11:05:00,83.18,83.21,83.18,83.19,8006.0,76.4397,76.4673,76.4397,76.4489,8006.0
2023-11-08 11:10:00,83.2,83.22,83.18,83.2,20734.0,76.4581,76.4765,76.4397,76.4581,20734.0
2023-11-08 11:15:00,83.19,83.25,83.19,83.25,55682.0,76.4489,76.504,76.4489,76.504,55682.0
2023-11-08 11:20:00,83.25,83.26,83.2,83.22,27226.0,76.504,76.5132,76.4581,76.4765,27226.0
2023-11-08 11:25:00,83.22,83.22,83.19,83.22,23524.0,76.4765,76.4765,76.4489,76.4765,23524.0
2023-11-08 11:30:00,83.21,83.23,83.2,83.2,23894.0,76.4673,76.4856,76.4581,76.4581,23894.0
2023-11-08 11:35:00,83.21,83.24,83.2,83.22,60901.0,76.4673,76.4948,76.4581,76.4765,60901.0
2023-11-08 11:40:00,83.21,83.24,83.21,83.23,59153.0,76.4673,76.4948,76.4673,76.4856,59153.0
2023-11-08 11:45:00,83.24,83.27,83.23,83.25,26290.0,76.4948,76.5224,76.4856,76.504,26290.0
2023-11-08 11:50:00,83.25,83.27,83.24,83.26,251942.0,76.504,76.5224,76.4948,76.5132,251942.0
2023-11-08 11:55:00,83.26,83.27,83.24,83.24,15607.0,76.5132,76.5224,76.4948,76.4948,15607.0
2023-11-08 12:00:00,83.23,83.24,83.15,83.17,30813.0,76.4856,76.4948,76.4121,76.4305,30813.0
2023-11-08 12:05:00,83.17,83.19,83.15,83.16,14389.0,76.4305,76.4489,76.4121,76.4213,14389.0
2023-11-08 12:10:00,83.16,83.18,83.14,83.16,120214.0,76.4213,76.4397,76.4029,76.4213,120214.0
2023-11-08 12:15:00,83.17,83.18,83.15,83.16,68333.0,76.4305,76.4397,76.4121,76.4213,68333.0
2023-11-08 12:20:00,83.16,83.19,83.16,83.19,8409.0,76.4213,76.4489,76.4213,76.4489,8409.0
2023-11-08 12:25:00,83.19,83.2,83.16,83.17,40748.0,76.4489,76.4581,76.4213,76.4305,40748.0
2023-11-08 12:30:00,83.17,83.17,83.13,83.16,27614.0,76.4305,76.4305,76.3937,76.4213,27614.0
2023-11-08 12:35:00,83.16,83.18,83.15,83.18,29319.0,76.4213,76.4397,76.4121,76.4397,29319.0
2023-11-08 12:40:00,83.18,83.18,83.14,83.15,5230.0,76.4397,76.4397,76.4029,76.4121,5230.0
2023-11-08 12:45:00,83.15,83.16,83.14,83.15,7479.0,76.4121,76.4213,76.4029,76.4121,7479.0
2023-11-08 12:50:00,83.15,83.17,83.14,83.15,6300.0,76.4121,76.4305,76.4029,76.4121,6300.0
2023-11-08 12:55:00,83.15,83.18,83.14,83.17,267455.0,76.4121,76.4397,76.4029,76.4305,267455.0
2023-11-08 13:00:00,83.17,83.24,83.1,83.22,49609.0,76.4305,76.4948,76.3662,76.4765,49609.0
2023-11-08 13:05:00,83.24,83.29,83.24,83.28,67434.0,76.4948,76.5408,76.4948,76.5316,67434.0
2023-11-08 13:10:00,83.27,83.27,83.21,83.21,23138.0,76.5224,76.5224,76.4673,76.4673,23138.0
2023-11-08 13:15:00,83.22,83.24,83.19,83.19,53999.0,76.4765,76.4948,76.4489,76.4489,53999.0
2023-11-08 13:20:00,83.2,83.26,83.19,83.25,21452.0,76.4581,76.5132,76.4489,76.504,21452.0
2023-11-08 13:25:00,83.25,83.29,83.24,83.28,14078.0,76.504,76.5408,76.4948,76.5316,14078.0
2023-11-08 13:30:00,83.28,83.28,83.26,83.27,12563.0,76.5316,76.5316,76.5132,76.5224,12563.0
2023-11-08 13:35:00,83.27,83.29,83.25,83.26,8701.0,76.5224,76.5408,76.504,76.5132,8701.0
2023-11-08 13:40:00,83.25,83.26,83.24,83.25,8764.0,76.504,76.5132,76.4948,76.504,8764.0
2023-11-08 13:45:00,83.25,83.25,83.24,83.25,23654.0,76.504,76.504,76.4948,76.504,23654.0
2023-11-08 13:50:00,83.25,83.25,83.21,83.25,53094.0,76.504,76.504,76.4673,76.504,53094.0
2023-11-08 13:55:00,83.25,83.26,83.22,83.23,27854.0,76.504,76.5132,76.4765,76.4856,27854.0
2023-11-08 14:00:00,83.23,83.25,83.21,83.24,48690.0,76.4856,76.504,76.4673,76.4948,48690.0
2023-11-08 14:05:00,83.24,83.25,83.24,83.25,10279.0,76.4948,76.504,76.4948,76.504,10279.0
2023-11-08 14:10:00,83.25,83.25,83.23,83.23,7298.0,76.504,76.504,76.4856,76.4856,7298.0
2023-11-08 14:15:00,83.23,83.23,83.2,83.2,37958.0,76.4856,76.4856,76.4581,76.4581,37958.0
2023-11-08 14:20:00,83.2,83.24,83.2,83.22,42755.0,76.4581,76.4948,76.4581,76.4765,42755.0
2023-11-08 14:25:00,83.23,83.23,83.18,83.2,88874.0,76.4856,76.4856,76.4397,76.4581,88874.0
2023-11-08 14:30:00,83.2,83.2,83.14,83.15,17240.0,76.4581,76.4581,76.4029,76.4121,17240.0
2023-11-08 14:35:00,83.15,83.17,83.14,83.17,36369.0,76.4121,76.4305,76.4029,76.4305,36369.0
2023-11-08 14:40:00,83.17,83.18,83.15,83.17,32137.0,76.4305,76.4397,76.4121,76.4305,32137.0
2023-11-08 14:45:00,83.18,83.19,83.16,83.17,26351.0,76.4397,76.4489,76.4213,76.4305,26351.0
2023-11-08 14:50:00,83.17,83.18,83.16,83.17,33706.0,76.4305,76.4397,76.4213,76.4305,33706.0
2023-11-08 14:55:00,83.17,83.18,83.16,83.17,30370.0,76.4305,76.4397,76.4213,76.4305,30370.0
2023-11-08 15:00:00,83.17,83.21,83.17,83.21,30867.0,76.4305,76.4673,76.4305,76.4673,30867.0
2023-11-08 15:05:00,83.2,83.22,83.19,83.2,17482.0,76.4581,76.4765,76.4489,76.4581,17482.0
2023-11-08 15:10:00,83.2,83.23,83.17,83.23,30538.0,76.4581,76.4856,76.4305,76.4856,30538.0
2023-11-08 15:15:00,83.23,83.24,83.22,83.22,25812.0,76.4856,76.4948,76.4765,76.4765,25812.0
2023-11-08 15:20:00,83.22,83.26,83.22,83.25,29889.0,76.4765,76.5132,76.4765,76.504,29889.0
2023-11-08 15:25:00,83.24,83.26,83.24,83.26,25282.0,76.4948,76.5132,76.4948,76.5132,25282.0
2023-11-08 15:30:00,83.26,83.26,83.23,83.23,49346.0,76.5132,76.5132,76.4856,76.4856,49346.0
2023-11-08 15:35:00,83.23,83.25,83.23,83.25,29904.0,76.4856,76.504,76.4856,76.504,29904.0
2023-11-08 15:40:00,83.24,83.28,83.24,83.26,60064.0,76.4948,76.5316,76.4948,76.5132,60064.0
2023-11-08 15:45:00,83.27,83.27,83.24,83.26,33598.0,76.5224,76.5224,76.4948,76.5132,33598.0
2023-11-08 15:50:00,83.25,83.28,83.25,83.27,51797.0,76.504,76.5316,76.504,76.5224,51797.0
2023-11-08 15:55:00,83.28,83.28,83.23,83.23,196550.0,76.5316,76.5316,76.4856,76.4856,196550.0
2023-11-09 09:30:00,83.01,83.1,82.93,82.98,67052.0,76.2835,76.3662,76.2099,76.2559,67052.0
2023-11-09 09:35:00,82.97,83.01,82.93,82.97,98293.0,76.2467,76.2835,76.2099,76.2467,98293.0
2023-11-09 09:40:00,82.96,83.05,82.95,83.03,365098.0,76.2375,76.3202,76.2283,76.3018,365098.0
2023-11-09 09:45:00,83.03,83.04,82.97,83.0,207181.0,76.3018,76.311,76.2467,76.2743,207181.0
2023-11-09 09:50:00,82.99,83.04,82.98,83.03,145599.0,76.2651,76.311,76.2559,76.3018,145599.0
2023-11-09 09:55:00,83.03,83.06,83.02,83.05,15350.0,76.3018,76.3294,76.2927,76.3202,15350.0
2023-11-09 10:00:00,83.05,83.06,82.96,82.96,150877.0,76.3202,76.3294,76.2375,76.2375,150877.0
2023-11-09 10:05:00,82.95,82.97,82.88,82.94,112734.0,76.2283,76.2467,76.164,76.2191,112734.0
2023-11-09 10:10:00,82.94,82.96,82.92,82.93,125397.0,76.2191,76.2375,76.2008,76.2099,125397.0
2023-11-09 10:15:00,82.93,82.98,82.88,82.89,8858.0,76.2099,76.2559,76.164,76.1732,8858.0
2023-11-09 10:20:00,82.89,82.93,82.88,82.9,7300.0,76.1732,76.2099,76.164,76.1824,7300.0
2023-11-09 10:25:00,82.9,82.9,82.84,82.9,18513.0,76.1824,76.1824,76.1272,76.1824,18513.0
2023-11-09 10:30:00,82.9,82.9,82.82,82.85,168836.0,76.1824,76.1824,76.1089,76.1364,168836.0
2023-11-09 10:35:00,82.84,82.93,82.84,82.9,37012.0,76.1272,76.2099,76.1272,76.1824,37012.0
2023-11-09 10:40:00,82.9,82.94,82.87,82.93,15265.0,76.1824,76.2191,76.1548,76.2099,15265.0
2023-11-09 10:45:00,82.92,82.93,82.82,82.85,256853.0,76.2008,76.2099,76.1089,76.1364,256853.0
2023-11-09 10:50:00,82.85,82.88,82.85,82.87,54714.0,76.1364,76.164,76.1364,76.1548,54714.0
2023-11-09 10:55:00,82.87,82.87,82.83,82.86,38667.0,76.1548,76.1548,76.1181,76.1456,38667.0
2023-11-09 11:00:00,82.86,82.88,82.85,82.88,43105.0,76.1456,76.164,76.1364,76.164,43105.0
2023-11-09 11:05:00,82.86,82.91,82.86,82.9,135040.0,76.1456,76.1916,76.1456,76.1824,135040.0
2023-11-09 11:10:00,82.89,82.94,82.89,82.91,34989.0,76.1732,76.2191,76.1732,76.1916,34989.0
2023-11-09 11:15:00,82.91,82.93,82.87,82.88,31880.0,76.1916,76.2099,76.1548,76.164,31880.0
2023-11-09 11:20:00,82.88,82.94,82.87,82.9,22266.0,76.164,76.2191,76.1548,76.1824,22266.0
2023-11-09 11:25:00,82.9,82.9,82.85,82.85,22627.0,76.1824,76.1824,76.1364,76.1364,22627.0
2023-11-09 11:30:00,82.86,82.9,82.84,82.89,10412.0,76.1456,76.1824,76.1272,76.1732,10412.0
2023-11-09 11:35:00,82.9,82.91,82.89,82.91,8130.0,76.1824,76.1916,76.1732,76.1916,8130.0
2023-11-09 11:40:00,82.9,82.93,82.89,82.93,11224.0,76.1824,76.2099,76.1732,76.2099,11224.0
2023-11-09 11:45:00,82.93,82.94,82.92,82.92,5200.0,76.2099,76.2191,76.2008,76.2008,5200.0
2023-11-09 11:50:00,82.92,82.96,82.92,82.96,5431.0,76.2008,76.2375,76.2008,76.2375,5431.0
2023-11-09 11:55:00,82.95,82.95,82.9,82.95,7957.0,76.2283,76.2283,76.1824,76.2283,7957.0
2023-11-09 12:00:00,82.94,82.95,82.93,82.94,11429.0,76.2191,76.2283,76.2099,76.2191,11429.0
2023-11-09 12:05:00,82.94,82.97,82.93,82.97,13994.0,76.2191,76.2467,76.2099,76.2467,13994.0
2023-11-09 12:10:00,82.97,82.98,82.94,82.95,11918.0,76.2467,76.2559,76.2191,76.2283,11918.0
2023-11-09 12:15:00,82.95,82.96,82.93,82.93,15456.0,76.2283,76.2375,76.2099,76.2099,15456.0
2023-11-09 12:20:00,82.92,82.94,82.91,82.92,16421.0,76.2008,76.2191,76.1916,76.2008,16421.0
2023-11-09 12:25:00,82.91,82.92,82.86,82.88,31963.0,76.1916,76.2008,76.1456,76.164,31963.0
2023-11-09 12:30:00,82.87,82.9,82.85,82.88,12101.0,76.1548,76.1824,76.1364,76.164,12101.0
2023-11-09 12:35:00,82.88,82.89,82.83,82.84,23512.0,76.164,76.1732,76.1181,76.1272,23512.0
2023-11-09 12:40:00,82.83,82.86,82.83,82.84,16963.0,76.1181,76.1456,76.1181,76.1272,16963.0
2023-11-09 12:45:00,82.83,82.88,82.83,82.87,29947.0,76.1181,76.164,76.1181,76.1548,29947.0
2023-11-09 12:50:00,82.87,82.9,82.86,82.87,13959.0,76.1548,76.1824,76.1456,76.1548,13959.0
2023-11-09 12:55:00,82.87,82.89,82.85,82.88,11095.0,76.1548,76.1732,76.1364,76.164,11095.0
2023-11-09 13:00:00,82.88,82.92,82.37,82.45,458734.0,76.164,76.2008,75.6953,75.7688,458734.0
2023-11-09 13:05:00,82.46,82.46,82.29,82.35,164991.0,75.778,75.778,75.6218,75.6769,164991.0
2023-11-09 13:10:00,82.37,82.54,82.35,82.54,108359.0,75.6953,75.8516,75.6769,75.8516,108359.0
2023-11-09 13:15:00,82.53,82.53,82.46,82.5,121210.0,75.8424,75.8424,75.778,75.8148,121210.0
2023-11-09 13:20:00,82.5,82.62,82.5,82.6,90322.0,75.8148,75.9251,75.8148,75.9067,90322.0
2023-11-09 13:25:00,82.61,82.63,82.58,82.6,130375.0,75.9159,75.9343,75.8883,75.9067,130375.0
2023-11-09 13:30:00,82.61,82.62,82.52,82.62,116997.0,75.9159,75.9251,75.8332,75.9251,116997.0
2023-11-09 13:35:00,82.61,82.68,82.6,82.65,112683.0,75.9159,75.9802,75.9067,75.9526,112683.0
2023-11-09 13:40:00,82.65,82.65,82.57,82.6,73923.0,75.9526,75.9526,75.8791,75.9067,73923.0
2023-11-09 13:45:00,82.6,82.65,82.58,82.63,36242.0,75.9067,75.9526,75.8883,75.9343,36242.0
2023-11-09 13:50:00,82.62,82.64,82.57,82.58,55877.0,75.9251,75.9434,75.8791,75.8883,55877.0
2023-11-09 13:55:00,82.59,82.61,82.56,82.59,147542.0,75.8975,75.9159,75.8699,75.8975,147542.0
2023-11-09 14:00:00,82.6,82.6,82.41,82.46,93557.0,75.9067,75.9067,75.7321,75.778,93557.0
2023-11-09 14:05:00,82.45,82.48,82.41,82.45,65841.0,75.7688,75.7964,75.7321,75.7688,65841.0
2023-11-09 14:10:00,82.44,82.46,82.41,82.43,50794.0,75.7597,75.778,75.7321,75.7505,50794.0
2023-11-09 14:15:00,82.43,82.44,82.38,82.39,37538.0,75.7505,75.7597,75.7045,75.7137,37538.0
2023-11-09 14:20:00,82.38,82.49,82.38,82.47,35961.0,75.7045,75.8056,75.7045,75.7872,35961.0
2023-11-09 14:25:00,82.47,82.51,82.46,82.47,58407.0,75.7872,75.824,75.778,75.7872,58407.0
2023-11-09 14:30:00,82.48,82.5,82.46,82.48,38119.0,75.7964,75.8148,75.778,75.7964,38119.0
2023-11-09 14:35:00,82.47,82.48,82.38,82.44,38172.0,75.7872,75.7964,75.7045,75.7597,38172.0
2023-11-09 14:40:00,82.44,82.45,82.36,82.39,55483.0,75.7597,75.7688,75.6861,75.7137,55483.0
2023-11-09 14:45:00,82.4,82.45,82.39,82.45,106884.0,75.7229,75.7688,75.7137,75.7688,106884.0
2023-11-09 14:50:00,82.45,82.45,82.4,82.43,37397.0,75.7688,75.7688,75.7229,75.7505,37397.0
2023-11-09 14:55:00,82.43,82.45,82.41,82.45,34745.0,75.7505,75.7688,75.7321,75.7688,34745.0
2023-11-09 15:00:00,82.44,82.45,82.4,82.45,35265.0,75.7597,75.7688,75.7229,75.7688,35265.0
2023-11-09 15:05:00,82.46,82.51,82.46,82.5,23316.0,75.778,75.824,75.778,75.8148,23316.0
2023-11-09 15:10:00,82.5,82.54,82.49,82.5,44449.0,75.8148,75.8516,75.8056,75.8148,44449.0
2023-11-09 15:15:00,82.5,82.51,82.44,82.46,32266.0,75.8148,75.824,75.7597,75.778,32266.0
2023-11-09 15:20:00,82.47,82.51,82.46,82.48,49385.0,75.7872,75.824,75.778,75.7964,49385.0
2023-11-09 15:25:00,82.49,82.54,82.45,82.46,64326.0,75.8056,75.8516,75.7688,75.778,64326.0
2023-11-09 15:30:00,82.46,82.5,82.44,82.47,35208.0,75.778,75.8148,75.7597,75.7872,35208.0
2023-11-09 15:35:00,82.46,82.47,82.4,82.42,58063.0,75.778,75.7872,75.7229,75.7413,58063.0
2023-11-09 15:40:00,82.42,82.43,82.4,82.41,108601.0,75.7413,75.7505,75.7229,75.7321,108601.0
2023-11-09 15:45:00,82.41,82.44,82.4,82.42,54996.0,75.7321,75.7597,75.7229,75.7413,54996.0
2023-11-09 15:50:00,82.43,82.47,82.41,82.43,160340.0,75.7505,75.7872,75.7321,75.7505,160340.0
2023-11-09 15:55:00,82.44,82.45,82.41,82.44,249492.0,75.7597,75.7688,75.7321,75.7597,249492.0
2023-11-10 09:30:00,82.68,82.74,82.62,82.66,354453.0,75.9802,76.0353,75.9251,75.9618,354453.0
2023-11-10 09:35:00,82.66,82.69,82.63,82.69,29601.0,75.9618,75.9894,75.9343,75.9894,29601.0
2023-11-10 09:40:00,82.69,82.7,82.6,82.7,446059.0,75.9894,75.9986,75.9067,75.9986,446059.0
2023-11-10 09:45:00,82.71,82.71,82.68,82.7,24718.0,76.0078,76.0078,75.9802,75.9986,24718.0
2023-11-10 09:50:00,82.71,82.73,82.69,82.7,39203.0,76.0078,76.0262,75.9894,75.9986,39203.0
2023-11-10 09:55:00,82.7,82.71,82.66,82.7,27944.0,75.9986,76.0078,75.9618,75.9986,27944.0
2023-11-10 10:00:00,82.7,82.7,82.54,82.59,82285.0,75.9986,75.9986,75.8516,75.8975,82285.0
2023-11-10 10:05:00,82.59,82.67,82.48,82.64,418751.0,75.8975,75.971,75.7964,75.9434,418751.0
2023-11-10 10:10:00,82.64,82.64,82.61,82.64,299659.0,75.9434,75.9434,75.9159,75.9434,299659.0
2023-11-10 10:15:00,82.64,82.65,82.6,82.64,89939.0,75.9434,75.9526,75.9067,75.9434,89939.0
2023-11-10 10:20:00,82.64,82.65,82.61,82.62,40282.0,75.9434,75.9526,75.9159,75.9251,40282.0
2023-11-10 10:25:00,82.61,82.61,82.52,82.55,87818.0,75.9159,75.9159,75.8332,75.8607,87818.0
2023-11-10 10:30:00,82.55,82.56,82.52,82.52,76221.0,75.8607,75.8699,75.8332,75.8332,76221.0
2023-11-10 10:35:00,82.53,82.57,82.52,82.54,37894.0,75.8424,75.8791,75.8332,75.8516,37894.0
2023-11-10 10:40:00,82.54,82.57,82.53,82.56,18740.0,75.8516,75.8791,75.8424,75.8699,18740.0
2023-11-10 10:45:00,82.56,82.61,82.55,82.6,55037.0,75.8699,75.9159,75.8607,75.9067,55037.0
2023-11-10 10:50:00,82.61,82.61,82.59,82.59,17021.0,75.9159,75.9159,75.8975,75.8975,17021.0
2023-11-10 10:55:00,82.59,82.63,82.59,82.62,31119.0,75.8975,75.9343,75.8975,75.9251,31119.0
2023-11-10 11:00:00,82.62,82.66,82.61,82.66,50040.0,75.9251,75.9618,75.9159,75.9618,50040.0
2023-11-10 11:05:00,82.66,82.7,82.66,82.69,74954.0,75.9618,75.9986,75.9618,75.9894,74954.0
2023-11-10 11:10:00,82.69,82.69,82.65,82.68,39247.0,75.9894,75.9894,75.9526,75.9802,39247.0
2023-11-10 11:15:00,82.68,82.7,82.63,82.65,41781.0,75.9802,75.9986,75.9343,75.9526,41781.0
2023-11-10 11:20:00,82.65,82.68,82.65,82.66,41711.0,75.9526,75.9802,75.9526,75.9618,41711.0
2023-11-10 11:25:00,82.67,82.68,82.63,82.64,26585.0,75.971,75.9802,75.9343,75.9434,26585.0
2023-11-10 11:30:00,82.64,82.64,82.61,82.62,49370.0,75.9434,75.9434,75.9159,75.9251,49370.0
2023-11-10 11:35:00,82.62,82.63,82.55,82.6,31377.0,75.9251,75.9343,75.8607,75.9067,31377.0
2023-11-10 11:40:00,82.6,82.64,82.6,82.64,59637.0,75.9067,75.9434,75.9067,75.9434,59637.0
2023-11-10 11:45:00,82.64,82.65,82.61,82.61,81010.0,75.9434,75.9526,75.9159,75.9159,81010.0
2023-11-10 11:50:00,82.61,82.64,82.61,82.63,53913.0,75.9159,75.9434,75.9159,75.9343,53913.0
2023-11-10 11:55:00,82.63,82.65,82.61,82.65,69958.0,75.9343,75.9526,75.9159,75.9526,69958.0
2023-11-10 12:00:00,82.65,82.66,82.64,82.65,101528.0,75.9526,75.9618,75.9434,75.9526,101528.0
2023-11-10 12:05:00,82.65,82.67,82.65,82.66,48384.0,75.9526,75.971,75.9526,75.9618,48384.0
2023-11-10 12:10:00,82.67,82.67,82.61,82.63,42989.0,75.971,75.971,75.9159,75.9343,42989.0
2023-11-10 12:15:00,82.62,82.66,82.62,82.63,289546.0,75.9251,75.9618,75.9251,75.9343,289546.0
2023-11-10 12:20:00,82.63,82.65,82.62,82.65,5931.0,75.9343,75.9526,75.9251,75.9526,5931.0
2023-11-10 12:25:00,82.65,82.68,82.63,82.65,13081.0,75.9526,75.9802,75.9343,75.9526,13081.0
2023-11-10 12:30:00,82.66,82.69,82.65,82.69,12590.0,75.9618,75.9894,75.9526,75.9894,12590.0
2023-11-10 12:35:00,82.7,82.73,82.69,82.71,23978.0,75.9986,76.0262,75.9894,76.0078,23978.0
2023-11-10 12:40:00,82.7,82.72,82.67,82.67,14542.0,75.9986,76.017,75.971,75.971,14542.0
2023-11-10 12:45:00,82.68,82.69,82.65,82.67,18142.0,75.9802,75.9894,75.9526,75.971,18142.0
2023-11-10 12:50:00,82.67,82.69,82.65,82.68,26610.0,75.971,75.9894,75.9526,75.9802,26610.0
2023-11-10 12:55:00,82.68,82.69,82.66,82.67,10862.0,75.9802,75.9894,75.9618,75.971,10862.0
2023-11-10 13:00:00,82.67,82.68,82.65,82.67,17019.0,75.971,75.9802,75.9526,75.971,17019.0
2023-11-10 13:05:00,82.66,82.66,82.58,82.58,23235.0,75.9618,75.9618,75.8883,75.8883,23235.0
2023-11-10 13:10:00,82.58,82.61,82.56,82.59,18136.0,75.8883,75.9159,75.8699,75.8975,18136.0
2023-11-10 13:15:00,82.59,82.63,82.58,82.62,13122.0,75.8975,75.9343,75.8883,75.9251,13122.0
2023-11-10 13:20:00,82.63,82.67,82.62,82.65,38024.0,75.9343,75.971,75.9251,75.9526,38024.0
2023-11-10 13:25:00,82.65,82.69,82.65,82.67,19834.0,75.9526,75.9894,75.9526,75.971,19834.0
2023-11-10 13:30:00,82.66,82.69,82.66,82.68,17013.0,75.9618,75.9894,75.9618,75.9802,17013.0
2023-11-10 13:35:00,82.68,82.68,82.67,82.68,6340.0,75.9802,75.9802,75.971,75.9802,6340.0
2023-11-10 13:40:00,82.68,82.71,82.68,82.71,19018.0,75.9802,76.0078,75.9802,76.0078,19018.0
2023-11-10 13:45:00,82.7,82.74,82.7,82.72,11754.0,75.9986,76.0353,75.9986,76.017,11754.0
2023-11-10 13:50:00,82.72,82.72,82.7,82.72,5564.0,76.017,76.017,75.9986,76.017,5564.0
2023-11-10 13:55:00,82.72,82.76,82.71,82.75,43793.0,76.017,76.0537,76.0078,76.0445,43793.0
2023-11-10 14:00:00,82.76,82.79,82.75,82.79,44493.0,76.0537,76.0813,76.0445,76.0813,44493.0
2023-11-10 14:05:00,82.78,82.81,82.78,82.8,16695.0,76.0721,76.0997,76.0721,76.0905,16695.0
2023-11-10 14:10:00,82.81,82.81,82.76,82.77,28669.0,76.0997,76.0997,76.0537,76.0629,28669.0
2023-11-10 14:15:00,82.78,82.78,82.76,82.77,15802.0,76.0721,76.0721,76.0537,76.0629,15802.0
2023-11-10 14:20:00,82.77,82.78,82.74,82.76,11448.0,76.0629,76.0721,76.0353,76.0537,11448.0
2023-11-10 14:25:00,82.76,82.78,82.75,82.77,6585.0,76.0537,76.0721,76.0445,76.0629,6585.0
2023-11-10 14:30:00,82.76,82.76,82.72,82.73,11378.0,76.0537,76.0537,76.017,76.0262,11378.0
2023-11-10 14:35:00,82.73,82.75,82.72,82.75,22829.0,76.0262,76.0445,76.017,76.0445,22829.0
2023-11-10 14:40:00,82.75,82.76,82.72,82.74,17668.0,76.0445,76.0537,76.017,76.0353,17668.0
2023-11-10 14:45:00,82.74,82.75,82.72,82.73,29633.0,76.0353,76.0445,76.017,76.0262,29633.0
2023-11-10 14:50:00,82.73,82.75,82.71,82.75,31575.0,76.0262,76.0445,76.0078,76.0445,31575.0
2023-11-10 14:55:00,82.75,82.75,82.71,82.73,64948.0,76.0445,76.0445,76.0078,76.0262,64948.0
2023-11-10 15:00:00,82.72,82.73,82.69,82.7,40981.0,76.017,76.0262,75.9894,75.9986,40981.0
2023-11-10 15:05:00,82.7,82.75,82.69,82.75,52228.0,75.9986,76.0445,75.9894,76.0445,52228.0
2023-11-10 15:10:00,82.75,82.76,82.73,82.76,29954.0,76.0445,76.0537,76.0262,76.0537,29954.0
2023-11-10 15:15:00,82.76,82.77,82.75,82.77,26075.0,76.0537,76.0629,76.0445,76.0629,26075.0
2023-11-10 15:20:00,82.77,82.77,82.75,82.77,29437.0,76.0629,76.0629,76.0445,76.0629,29437.0
2023-11-10 15:25:00,82.77,82.78,82.75,82.77,85603.0,76.0629,76.0721,76.0445,76.0629,85603.0
2023-11-10 15:30:00,82.77,82.79,82.77,82.79,37416.0,76.0629,76.0813,76.0629,76.0813,37416.0
2023-11-10 15:35:00,82.79,82.79,82.76,82.76,48881.0,76.0813,76.0813,76.0537,76.0537,48881.0
2023-11-10 15:40:00,82.76,82.79,82.76,82.78,91500.0,76.0537,76.0813,76.0537,76.0721,91500.0
2023-11-10 15:45:00,82.78,82.79,82.77,82.78,71825.0,76.0721,76.0813,76.0629,76.0721,71825.0
2023-11-10 15:50:00,82.78,82.8,82.77,82.79,126993.0,76.0721,76.0905,76.0629,76.0813,126993.0
2023-11-10 15:55:00,82.79,82.8,82.76,82.78,222795.0,76.0813,76.0905,76.0537,76.0721,222795.0
2023-11-13 09:30:00,82.21,82.21,82.01,82.02,238867.0,75.5483,75.5483,75.3645,75.3737,238867.0
2023-11-13 09:35:00,82.02,82.08,82.01,82.05,279953.0,75.3737,75.4288,75.3645,75.4013,279953.0
2023-11-13 09:40:00,82.05,82.11,82.04,82.09,86222.0,75.4013,75.4564,75.3921,75.438,86222.0
2023-11-13 09:45:00,82.09,82.11,82.07,82.07,71047.0,75.438,75.4564,75.4196,75.4196,71047.0
2023-11-13 09:50:00,82.07,82.11,82.07,82.09,113459.0,75.4196,75.4564,75.4196,75.438,113459.0
2023-11-13 09:55:00,82.09,82.12,82.07,82.09,125195.0,75.438,75.4656,75.4196,75.438,125195.0
2023-11-13 10:00:00,82.08,82.09,82.05,82.08,134313.0,75.4288,75.438,75.4013,75.4288,134313.0
2023-11-13 10:05:00,82.08,82.1,82.07,82.09,78729.0,75.4288,75.4472,75.4196,75.438,78729.0
2023-11-13 10:10:00,82.09,82.17,82.09,82.17,126931.0,75.438,75.5115,75.438,75.5115,126931.0
2023-11-13 10:15:00,82.16,82.17,82.11,82.15,331244.0,75.5023,75.5115,75.4564,75.4932,331244.0
2023-11-13 10:20:00,82.16,82.2,82.15,82.19,207044.0,75.5023,75.5391,75.4932,75.5299,207044.0
2023-11-13 10:25:00,82.19,82.24,82.18,82.21,113403.0,75.5299,75.5759,75.5207,75.5483,113403.0
2023-11-13 10:30:00,82.2,82.25,82.2,82.24,139258.0,75.5391,75.5851,75.5391,75.5759,139258.0
2023-11-13 10:35:00,82.23,82.25,82.19,82.2,28966.0,75.5667,75.5851,75.5299,75.5391,28966.0
2023-11-13 10:40:00,82.19,82.26,82.19,82.25,33948.0,75.5299,75.5942,75.5299,75.5851,33948.0
2023-11-13 10:45:00,82.25,82.27,82.22,82.22,46020.0,75.5851,75.6034,75.5575,75.5575,46020.0
2023-11-13 10:50:00,82.22,82.3,82.22,82.3,34264.0,75.5575,75.631,75.5575,75.631,34264.0
2023-11-13 10:55:00,82.29,82.29,82.24,82.25,126484.0,75.6218,75.6218,75.5759,75.5851,126484.0
2023-11-13 11:00:00,82.24,82.28,82.24,82.25,25404.0,75.5759,75.6126,75.5759,75.5851,25404.0
2023-11-13 11:05:00,82.24,82.29,82.22,82.27,24192.0,75.5759,75.6218,75.5575,75.6034,24192.0
2023-11-13 11:10:00,82.28,82.33,82.27,82.31,26532.0,75.6126,75.6586,75.6034,75.6402,26532.0
2023-11-13 11:15:00,82.31,82.33,82.29,82.32,33773.0,75.6402,75.6586,75.6218,75.6494,33773.0
2023-11-13 11:20:00,82.31,82.37,82.29,82.36,35045.0,75.6402,75.6953,75.6218,75.6861,35045.0
2023-11-13 11:25:00,82.35,82.38,82.35,82.37,67401.0,75.6769,75.7045,75.6769,75.6953,67401.0
2023-11-13 11:30:00,82.38,82.4,82.35,82.4,21936.0,75.7045,75.7229,75.6769,75.7229,21936.0
2023-11-13 11:35:00,82.39,82.4,82.37,82.38,21804.0,75.7137,75.7229,75.6953,75.7045,21804.0
2023-11-13 11:40:00,82.37,82.39,82.36,82.38,19057.0,75.6953,75.7137,75.6861,75.7045,19057.0
2023-11-13 11:45:00,82.38,82.42,82.38,82.39,19518.0,75.7045,75.7413,75.7045,75.7137,19518.0
2023-11-13 11:50:00,82.4,82.41,82.39,82.4,36488.0,75.7229,75.7321,75.7137,75.7229,36488.0
2023-11-13 11:55:00,82.4,82.43,82.39,82.41,14416.0,75.7229,75.7505,75.7137,75.7321,14416.0
2023-11-13 12:00:00,82.41,82.42,82.39,82.4,13907.0,75.7321,75.7413,75.7137,75.7229,13907.0
2023-11-13 12:05:00,82.41,82.41,82.36,82.36,19677.0,75.7321,75.7321,75.6861,75.6861,19677.0
2023-11-13 12:10:00,82.35,82.36,82.31,82.31,23940.0,75.6769,75.6861,75.6402,75.6402,23940.0
2023-11-13 12:15:00,82.31,82.4,82.31,82.34,25727.0,75.6402,75.7229,75.6402,75.6678,25727.0
2023-11-13 12:20:00,82.34,82.38,82.33,82.38,217369.0,75.6678,75.7045,75.6586,75.7045,217369.0
2023-11-13 12:25:00,82.37,82.39,82.36,82.37,49886.0,75.6953,75.7137,75.6861,75.6953,49886.0
2023-11-13 12:30:00,82.37,82.38,82.35,82.38,87564.0,75.6953,75.7045,75.6769,75.7045,87564.0
2023-11-13 12:35:00,82.38,82.4,82.36,82.4,26795.0,75.7045,75.7229,75.6861,75.7229,26795.0
2023-11-13 12:40:00,82.4,82.41,82.36,82.38,127835.0,75.7229,75.7321,75.6861,75.7045,127835.0
2023-11-13 12:45:00,82.38,82.38,82.37,82.38,56830.0,75.7045,75.7045,75.6953,75.7045,56830.0
2023-11-13 12:50:00,82.38,82.39,82.36,82.38,51071.0,75.7045,75.7137,75.6861,75.7045,51071.0
2023-11-13 12:55:00,82.38,82.39,82.37,82.39,22025.0,75.7045,75.7137,75.6953,75.7137,22025.0
2023-11-13 13:00:00,82.39,82.39,82.37,82.37,20863.0,75.7137,75.7137,75.6953,75.6953,20863.0
2023-11-13 13:05:00,82.38,82.39,82.36,82.38,84314.0,75.7045,75.7137,75.6861,75.7045,84314.0
2023-11-13 13:10:00,82.39,82.39,82.37,82.38,97895.0,75.7137,75.7137,75.6953,75.7045,97895.0
2023-11-13 13:15:00,82.39,82.42,82.38,82.41,72761.0,75.7137,75.7413,75.7045,75.7321,72761.0
2023-11-13 13:20:00,82.41,82.42,82.39,82.42,12770.0,75.7321,75.7413,75.7137,75.7413,12770.0
2023-11-13 13:25:00,82.41,82.42,82.39,82.4,10995.0,75.7321,75.7413,75.7137,75.7229,10995.0
2023-11-13 13:30:00,82.4,82.42,82.39,82.41,22792.0,75.7229,75.7413,75.7137,75.7321,22792.0
2023-11-13 13:35:00,82.41,82.44,82.41,82.43,9751.0,75.7321,75.7597,75.7321,75.7505,9751.0
2023-11-13 13:40:00,82.43,82.48,82.43,82.46,6505.0,75.7505,75.7964,75.7505,75.778,6505.0
2023-11-13 13:45:00,82.47,82.49,82.46,82.48,16178.0,75.7872,75.8056,75.778,75.7964,16178.0
2023-11-13 13:50:00,82.48,82.5,82.45,82.45,31763.0,75.7964,75.8148,75.7688,75.7688,31763.0
2023-11-13 13:55:00,82.45,82.46,82.43,82.44,11029.0,75.7688,75.778,75.7505,75.7597,11029.0
2023-11-13 14:00:00,82.44,82.46,82.42,82.42,24349.0,75.7597,75.778,75.7413,75.7413,24349.0
2023-11-13 14:05:00,82.42,82.42,82.4,82.4,11495.0,75.7413,75.7413,75.7229,75.7229,11495.0
2023-11-13 14:10:00,82.4,82.43,82.39,82.43,55445.0,75.7229,75.7505,75.7137,75.7505,55445.0
2023-11-13 14:15:00,82.42,82.43,82.41,82.42,14760.0,75.7413,75.7505,75.7321,75.7413,14760.0
2023-11-13 14:20:00,82.41,82.42,82.4,82.42,16871.0,75.7321,75.7413,75.7229,75.7413,16871.0
2023-11-13 14:25:00,82.42,82.43,82.39,82.39,38325.0,75.7413,75.7505,75.7137,75.7137,38325.0
2023-11-13 14:30:00,82.4,82.4,82.37,82.38,48168.0,75.7229,75.7229,75.6953,75.7045,48168.0
2023-11-13 14:35:00,82.38,82.38,82.36,82.38,14982.0,75.7045,75.7045,75.6861,75.7045,14982.0
2023-11-13 14:40:00,82.38,82.39,82.37,82.38,40540.0,75.7045,75.7137,75.6953,75.7045,40540.0
2023-11-13 14:45:00,82.38,82.38,82.37,82.37,3855.0,75.7045,75.7045,75.6953,75.6953,3855.0
2023-11-13 14:50:00,82.38,82.38,82.35,82.36,95987.0,75.7045,75.7045,75.6769,75.6861,95987.0
2023-11-13 14:55:00,82.36,82.38,82.34,82.36,28249.0,75.6861,75.7045,75.6678,75.6861,28249.0
2023-11-13 15:00:00,82.36,82.37,82.34,82.35,20535.0,75.6861,75.6953,75.6678,75.6769,20535.0
2023-11-13 15:05:00,82.36,82.37,82.34,82.37,20598.0,75.6861,75.6953,75.6678,75.6953,20598.0
2023-11-13 15:10:00,82.36,82.39,82.34,82.38,30435.0,75.6861,75.7137,75.6678,75.7045,30435.0
2023-11-13 15:15:00,82.37,82.39,82.37,82.39,11030.0,75.6953,75.7137,75.6953,75.7137,11030.0
2023-11-13 15:20:00,82.39,82.39,82.37,82.38,119806.0,75.7137,75.7137,75.6953,75.7045,119806.0
2023-11-13 15:25:00,82.38,82.39,82.37,82.39,14873.0,75.7045,75.7137,75.6953,75.7137,14873.0
2023-11-13 15:30:00,82.39,82.4,82.38,82.4,38587.0,75.7137,75.7229,75.7045,75.7229,38587.0
2023-11-13 15:35:00,82.4,82.4,82.36,82.36,66692.0,75.7229,75.7229,75.6861,75.6861,66692.0
2023-11-13 15:40:00,82.36,82.4,82.35,82.4,33582.0,75.6861,75.7229,75.6769,75.7229,33582.0
2023-11-13 15:45:00,82.4,82.4,82.38,82.39,107296.0,75.7229,75.7229,75.7045,75.7137,107296.0
2023-11-13 15:50:00,82.39,82.4,82.36,82.37,75526.0,75.7137,75.7229,75.6861,75.6953,75526.0
2023-11-13 15:55:00,82.36,82.38,82.35,82.35,98289.0,75.6861,75.7045,75.6769,75.6769,98289.0
2023-11-14 09:30:00,83.45,83.83,83.39,83.8,656256.0,76.6878,77.037,76.6327,77.0095,656256.0
2023-11-14 09:35:00,83.8,83.8,83.7,83.72,261371.0,77.0095,77.0095,76.9176,76.9359,261371.0
2023-11-14 09:40:00,83.71,83.72,83.63,83.7,711852.0,76.9267,76.9359,76.8532,76.9176,711852.0
2023-11-14 09:45:00,83.7,83.75,83.67,83.67,488809.0,76.9176,76.9635,76.89,76.89,488809.0
2023-11-14 09:50:00,83.67,83.68,83.65,83.67,573555.0,76.89,76.8992,76.8716,76.89,573555.0
2023-11-14 09:55:00,83.67,83.68,83.66,83.67,283098.0,76.89,76.8992,76.8808,76.89,283098.0
2023-11-14 10:00:00,83.67,83.7,83.66,83.7,366714.0,76.89,76.9176,76.8808,76.9176,366714.0
2023-11-14 10:05:00,83.7,83.73,83.65,83.65,205883.0,76.9176,76.9451,76.8716,76.8716,205883.0
2023-11-14 10:10:00,83.65,83.71,83.64,83.7,124701.0,76.8716,76.9267,76.8624,76.9176,124701.0
2023-11-14 10:15:00,83.7,83.7,83.65,83.67,311464.0,76.9176,76.9176,76.8716,76.89,311464.0
2023-11-14 10:20:00,83.67,83.74,83.67,83.74,138732.0,76.89,76.9543,76.89,76.9543,138732.0
2023-11-14 10:25:00,83.74,83.78,83.73,83.76,157502.0,76.9543,76.9911,76.9451,76.9727,157502.0
2023-11-14 10:30:00,83.76,83.79,83.73,83.74,44903.0,76.9727,77.0003,76.9451,76.9543,44903.0
2023-11-14 10:35:00,83.74,83.75,83.69,83.72,94120.0,76.9543,76.9635,76.9084,76.9359,94120.0
2023-11-14 10:40:00,83.72,83.74,83.67,83.69,64704.0,76.9359,76.9543,76.89,76.9084,64704.0
2023-11-14 10:45:00,83.69,83.71,83.68,83.7,170567.0,76.9084,76.9267,76.8992,76.9176,170567.0
2023-11-14 10:50:00,83.7,83.76,83.69,83.75,112118.0,76.9176,76.9727,76.9084,76.9635,112118.0
2023-11-14 10:55:00,83.74,83.75,83.71,83.75,123819.0,76.9543,76.9635,76.9267,76.9635,123819.0
2023-11-14 11:00:00,83.75,83.8,83.74,83.79,77259.0,76.9635,77.0095,76.9543,77.0003,77259.0
2023-11-14 11:05:00,83.79,83.8,83.73,83.75,137336.0,77.0003,77.0095,76.9451,76.9635,137336.0
2023-11-14 11:10:00,83.75,83.81,83.75,83.81,128197.0,76.9635,77.0186,76.9635,77.0186,128197.0
2023-11-14 11:15:00,83.8,83.82,83.78,83.78,346308.0,77.0095,77.0278,76.9911,76.9911,346308.0
2023-11-14 11:20:00,83.79,83.81,83.76,83.78,186392.0,77.0003,77.0186,76.9727,76.9911,186392.0
2023-11-14 11:25:00,83.78,83.81,83.77,83.81,287965.0,76.9911,77.0186,76.9819,77.0186,287965.0
2023-11-14 11:30:00,83.81,83.82,83.77,83.79,80857.0,77.0186,77.0278,76.9819,77.0003,80857.0
2023-11-14 11:35:00,83.8,83.8,83.77,83.79,43400.0,77.0095,77.0095,76.9819,77.0003,43400.0
2023-11-14 11:40:00,83.79,83.83,83.77,83.83,206370.0,77.0003,77.037,76.9819,77.037,206370.0
2023-11-14 11:45:00,83.83,83.84,83.81,83.83,66541.0,77.037,77.0462,77.0186,77.037,66541.0
2023-11-14 11:50:00,83.83,83.83,83.77,83.77,154165.0,77.037,77.037,76.9819,76.9819,154165.0
2023-11-14 11:55:00,83.77,83.77,83.71,83.73,59821.0,76.9819,76.9819,76.9267,76.9451,59821.0
2023-11-14 12:00:00,83.72,83.73,83.69,83.71,110060.0,76.9359,76.9451,76.9084,76.9267,110060.0
2023-11-14 12:05:00,83.71,83.72,83.68,83.69,83842.0,76.9267,76.9359,76.8992,76.9084,83842.0
2023-11-14 12:10:00,83.69,83.69,83.63,83.64,137211.0,76.9084,76.9084,76.8532,76.8624,137211.0
2023-11-14 12:15:00,83.64,83.64,83.62,83.63,141948.0,76.8624,76.8624,76.844,76.8532,141948.0
2023-11-14 12:20:00,83.63,83.63,83.6,83.6,84471.0,76.8532,76.8532,76.8257,76.8257,84471.0
2023-11-14 12:25:00,83.61,83.62,83.59,83.59,78617.0,76.8348,76.844,76.8165,76.8165,78617.0
2023-11-14 12:30:00,83.6,83.61,83.58,83.6,50980.0,76.8257,76.8348,76.8073,76.8257,50980.0
2023-11-14 12:35:00,83.6,83.63,83.6,83.63,63448.0,76.8257,76.8532,76.8257,76.8532,63448.0
2023-11-14 12:40:00,83.63,83.68,83.62,83.67,130514.0,76.8532,76.8992,76.844,76.89,130514.0
2023-11-14 12:45:00,83.68,83.7,83.67,83.69,74841.0,76.8992,76.9176,76.89,76.9084,74841.0
2023-11-14 12:50:00,83.7,83.7,83.64,83.66,231243.0,76.9176,76.9176,76.8624,76.8808,231243.0
2023-11-14 12:55:00,83.66,83.7,83.65,83.69,99652.0,76.8808,76.9176,76.8716,76.9084,99652.0
2023-11-14 13:00:00,83.7,83.76,83.69,83.76,211404.0,76.9176,76.9727,76.9084,76.9727,211404.0
2023-11-14 13:05:00,83.76,83.79,83.74,83.77,189711.0,76.9727,77.0003,76.9543,76.9819,189711.0
2023-11-14 13:10:00,83.77,83.78,83.75,83.77,47708.0,76.9819,76.9911,76.9635,76.9819,47708.0
2023-11-14 13:15:00,83.77,83.8,83.77,83.79,48577.0,76.9819,77.0095,76.9819,77.0003,48577.0
2023-11-14 13:20:00,83.8,83.81,83.79,83.8,73958.0,77.0095,77.0186,77.0003,77.0095,73958.0
2023-11-14 13:25:00,83.81,83.82,83.77,83.78,90979.0,77.0186,77.0278,76.9819,76.9911,90979.0
2023-11-14 13:30:00,83.78,83.78,83.76,83.77,68171.0,76.9911,76.9911,76.9727,76.9819,68171.0
2023-11-14 13:35:00,83.77,83.8,83.75,83.8,22099.0,76.9819,77.0095,76.9635,77.0095,22099.0
2023-11-14 13:40:00,83.8,83.8,83.78,83.8,34306.0,77.0095,77.0095,76.9911,77.0095,34306.0
2023-11-14 13:45:00,83.79,83.8,83.78,83.8,27931.0,77.0003,77.0095,76.9911,77.0095,27931.0
2023-11-14 13:50:00,83.8,83.82,83.79,83.8,30580.0,77.0095,77.0278,77.0003,77.0095,30580.0
2023-11-14 13:55:00,83.79,83.8,83.78,83.79,85802.0,77.0003,77.0095,76.9911,77.0003,85802.0
2023-11-14 14:00:00,83.79,83.8,83.79,83.8,57351.0,77.0003,77.0095,77.0003,77.0095,57351.0
2023-11-14 14:05:00,83.8,83.8,83.74,83.75,134162.0,77.0095,77.0095,76.9543,76.9635,134162.0
2023-11-14 14:10:00,83.74,83.75,83.71,83.73,47842.0,76.9543,76.9635,76.9267,76.9451,47842.0
2023-11-14 14:15:00,83.73,83.74,83.68,83.7,35134.0,76.9451,76.9543,76.8992,76.9176,35134.0
2023-11-14 14:20:00,83.7,83.72,83.7,83.7,12864.0,76.9176,76.9359,76.9176,76.9176,12864.0
2023-11-14 14:25:00,83.7,83.74,83.7,83.73,31871.0,76.9176,76.9543,76.9176,76.9451,31871.0
2023-11-14 14:30:00,83.73,83.77,83.73,83.76,50657.0,76.9451,76.9819,76.9451,76.9727,50657.0
2023-11-14 14:35:00,83.76,83.79,83.76,83.79,7548.0,76.9727,77.0003,76.9727,77.0003,7548.0
2023-11-14 14:40:00,83.78,83.81,83.78,83.79,30696.0,76.9911,77.0186,76.9911,77.0003,30696.0
2023-11-14 14:45:00,83.79,83.8,83.78,83.8,73672.0,77.0003,77.0095,76.9911,77.0095,73672.0
2023-11-14 14:50:00,83.8,83.82,83.79,83.79,42518.0,77.0095,77.0278,77.0003,77.0003,42518.0
2023-11-14 14:55:00,83.8,83.83,83.79,83.83,37738.0,77.0095,77.037,77.0003,77.037,37738.0
2023-11-14 15:00:00,83.83,83.83,83.8,83.81,21652.0,77.037,77.037,77.0095,77.0186,21652.0
2023-11-14 15:05:00,83.81,83.82,83.79,83.82,26102.0,77.0186,77.0278,77.0003,77.0278,26102.0
2023-11-14 15:10:00,83.82,83.83,83.82,83.83,37740.0,77.0278,77.037,77.0278,77.037,37740.0
2023-11-14 15:15:00,83.83,83.84,83.82,83.84,42338.0,77.037,77.0462,77.0278,77.0462,42338.0
2023-11-14 15:20:00,83.84,83.85,83.83,83.85,48831.0,77.0462,77.0554,77.037,77.0554,48831.0
2023-11-14 15:25:00,83.85,83.86,83.82,83.84,41213.0,77.0554,77.0646,77.0278,77.0462,41213.0
2023-11-14 15:30:00,83.84,83.85,83.82,83.85,29515.0,77.0462,77.0554,77.0278,77.0554,29515.0
2023-11-14 15:35:00,83.85,83.86,83.85,83.86,311800.0,77.0554,77.0646,77.0554,77.0646,311800.0
2023-11-14 15:40:00,83.86,83.86,83.84,83.84,189672.0,77.0646,77.0646,77.0462,77.0462,189672.0
2023-11-14 15:45:00,83.84,83.85,83.78,83.8,107905.0,77.0462,77.0554,76.9911,77.0095,107905.0
2023-11-14 15:50:00,83.79,83.8,83.75,83.76,141352.0,77.0003,77.0095,76.9635,76.9727,141352.0
2023-11-14 15:55:00,83.76,83.79,83.75,83.79,276860.0,76.9727,77.0003,76.9635,77.0003,276860.0
2023-11-15 09:30:00,83.56,83.66,83.43,83.5,306290.0,76.7889,76.8808,76.6694,76.7338,306290.0
2023-11-15 09:35:00,83.51,83.54,83.47,83.48,145448.0,76.743,76.7705,76.7062,76.7154,145448.0
2023-11-15 09:40:00,83.48,83.5,83.42,83.45,353183.0,76.7154,76.7338,76.6602,76.6878,353183.0
2023-11-15 09:45:00,83.44,83.48,83.41,83.47,212435.0,76.6786,76.7154,76.6511,76.7062,212435.0
2023-11-15 09:50:00,83.46,83.46,83.35,83.42,141970.0,76.697,76.697,76.5959,76.6602,141970.0
2023-11-15 09:55:00,83.41,83.43,83.4,83.42,74469.0,76.6511,76.6694,76.6419,76.6602,74469.0
2023-11-15 10:00:00,83.42,83.45,83.37,83.4,112915.0,76.6602,76.6878,76.6143,76.6419,112915.0
2023-11-15 10:05:00,83.39,83.42,83.36,83.38,23912.0,76.6327,76.6602,76.6051,76.6235,23912.0
2023-11-15 10:10:00,83.38,83.4,83.36,83.4,128897.0,76.6235,76.6419,76.6051,76.6419,128897.0
2023-11-15 10:15:00,83.41,83.43,83.4,83.42,74603.0,76.6511,76.6694,76.6419,76.6602,74603.0
2023-11-15 10:20:00,83.42,83.46,83.4,83.45,89754.0,76.6602,76.697,76.6419,76.6878,89754.0
2023-11-15 10:25:00,83.45,83.48,83.43,83.43,27715.0,76.6878,76.7154,76.6694,76.6694,27715.0
2023-11-15 10:30:00,83.44,83.46,83.37,83.42,189362.0,76.6786,76.697,76.6143,76.6602,189362.0
2023-11-15 10:35:00,83.42,83.42,83.36,83.37,118419.0,76.6602,76.6602,76.6051,76.6143,118419.0
2023-11-15 10:40:00,83.37,83.44,83.37,83.41,22278.0,76.6143,76.6786,76.6143,76.6511,22278.0
2023-11-15 10:45:00,83.41,83.48,83.41,83.48,34764.0,76.6511,76.7154,76.6511,76.7154,34764.0
2023-11-15 10:50:00,83.48,83.5,83.45,83.47,28159.0,76.7154,76.7338,76.6878,76.7062,28159.0
2023-11-15 10:55:00,83.47,83.48,83.44,83.47,10092.0,76.7062,76.7154,76.6786,76.7062,10092.0
2023-11-15 11:00:00,83.47,83.51,83.44,83.44,64380.0,76.7062,76.743,76.6786,76.6786,64380.0
2023-11-15 11:05:00,83.44,83.46,83.41,83.45,46582.0,76.6786,76.697,76.6511,76.6878,46582.0
2023-11-15 11:10:00,83.46,83.48,83.42,83.43,46167.0,76.697,76.7154,76.6602,76.6694,46167.0
2023-11-15 11:15:00,83.44,83.45,83.43,83.45,10480.0,76.6786,76.6878,76.6694,76.6878,10480.0
2023-11-15 11:20:00,83.45,83.45,83.4,83.44,24667.0,76.6878,76.6878,76.6419,76.6786,24667.0
2023-11-15 11:25:00,83.44,83.44,83.41,83.42,22160.0,76.6786,76.6786,76.6511,76.6602,22160.0
2023-11-15 11:30:00,83.41,83.43,83.35,83.36,23043.0,76.6511,76.6694,76.5959,76.6051,23043.0
2023-11-15 11:35:00,83.36,83.36,83.26,83.29,48393.0,76.6051,76.6051,76.5132,76.5408,48393.0
2023-11-15 11:40:00,83.29,83.3,83.18,83.21,113707.0,76.5408,76.55,76.4397,76.4673,113707.0
2023-11-15 11:45:00,83.22,83.27,83.21,83.26,33003.0,76.4765,76.5224,76.4673,76.5132,33003.0
2023-11-15 11:50:00,83.26,83.26,83.24,83.24,51762.0,76.5132,76.5132,76.4948,76.4948,51762.0
2023-11-15 11:55:00,83.24,83.26,83.24,83.24,26094.0,76.4948,76.5132,76.4948,76.4948,26094.0
2023-11-15 12:00:00,83.25,83.27,83.24,83.25,19960.0,76.504,76.5224,76.4948,76.504,19960.0
2023-11-15 12:05:00,83.24,83.28,83.24,83.24,46357.0,76.4948,76.5316,76.4948,76.4948,46357.0
2023-11-15 12:10:00,83.24,83.25,83.19,83.23,59137.0,76.4948,76.504,76.4489,76.4856,59137.0
2023-11-15 12:15:00,83.23,83.24,83.21,83.22,6596.0,76.4856,76.4948,76.4673,76.4765,6596.0
2023-11-15 12:20:00,83.21,83.25,83.21,83.24,16428.0,76.4673,76.504,76.4673,76.4948,16428.0
2023-11-15 12:25:00,83.25,83.28,83.24,83.27,58412.0,76.504,76.5316,76.4948,76.5224,58412.0
2023-11-15 12:30:00,83.26,83.29,83.25,83.29,21134.0,76.5132,76.5408,76.504,76.5408,21134.0
2023-11-15 12:35:00,83.28,83.3,83.27,83.3,20344.0,76.5316,76.55,76.5224,76.55,20344.0
2023-11-15 12:40:00,83.29,83.3,83.24,83.27,53436.0,76.5408,76.55,76.4948,76.5224,53436.0
2023-11-15 12:45:00,83.27,83.27,83.25,83.26,17744.0,76.5224,76.5224,76.504,76.5132,17744.0
2023-11-15 12:50:00,83.26,83.26,83.23,83.24,27221.0,76.5132,76.5132,76.4856,76.4948,27221.0
2023-11-15 12:55:00,83.24,83.26,83.22,83.25,22140.0,76.4948,76.5132,76.4765,76.504,22140.0
2023-11-15 13:00:00,83.24,83.26,83.23,83.23,6590.0,76.4948,76.5132,76.4856,76.4856,6590.0
2023-11-15 13:05:00,83.23,83.23,83.2,83.21,249851.0,76.4856,76.4856,76.4581,76.4673,249851.0
2023-11-15 13:10:00,83.22,83.24,83.21,83.21,29992.0,76.4765,76.4948,76.4673,76.4673,29992.0
2023-11-15 13:15:00,83.22,83.22,83.19,83.2,30819.0,76.4765,76.4765,76.4489,76.4581,30819.0
2023-11-15 13:20:00,83.2,83.22,83.2,83.22,10542.0,76.4581,76.4765,76.4581,76.4765,10542.0
2023-11-15 13:25:00,83.22,83.23,83.2,83.22,107431.0,76.4765,76.4856,76.4581,76.4765,107431.0
2023-11-15 13:30:00,83.23,83.24,83.22,83.23,57583.0,76.4856,76.4948,76.4765,76.4856,57583.0
2023-11-15 13:35:00,83.24,83.24,83.2,83.21,37669.0,76.4948,76.4948,76.4581,76.4673,37669.0
2023-11-15 13:40:00,83.21,83.24,83.2,83.22,22532.0,76.4673,76.4948,76.4581,76.4765,22532.0
2023-11-15 13:45:00,83.22,83.23,83.22,83.23,19449.0,76.4765,76.4856,76.4765,76.4856,19449.0
2023-11-15 13:50:00,83.23,83.24,83.21,83.22,14185.0,76.4856,76.4948,76.4673,76.4765,14185.0
2023-11-15 13:55:00,83.22,83.24,83.22,83.22,123819.0,76.4765,76.4948,76.4765,76.4765,123819.0
2023-11-15 14:00:00,83.23,83.23,83.2,83.23,16088.0,76.4856,76.4856,76.4581,76.4856,16088.0
2023-11-15 14:05:00,83.23,83.26,83.23,83.25,14105.0,76.4856,76.5132,76.4856,76.504,14105.0
2023-11-15 14:10:00,83.25,83.26,83.24,83.26,6562.0,76.504,76.5132,76.4948,76.5132,6562.0
2023-11-15 14:15:00,83.26,83.26,83.23,83.23,7534.0,76.5132,76.5132,76.4856,76.4856,7534.0
2023-11-15 14:20:00,83.23,83.25,83.2,83.25,7857.0,76.4856,76.504,76.4581,76.504,7857.0
2023-11-15 14:25:00,83.25,83.27,83.24,83.26,10253.0,76.504,76.5224,76.4948,76.5132,10253.0
2023-11-15 14:30:00,83.26,83.28,83.26,83.28,11838.0,76.5132,76.5316,76.5132,76.5316,11838.0
2023-11-15 14:35:00,83.28,83.31,83.28,83.31,37737.0,76.5316,76.5592,76.5316,76.5592,37737.0
2023-11-15 14:40:00,83.31,83.33,83.3,83.31,23452.0,76.5592,76.5775,76.55,76.5592,23452.0
2023-11-15 14:45:00,83.31,83.34,83.31,83.32,11791.0,76.5592,76.5867,76.5592,76.5683,11791.0
2023-11-15 14:50:00,83.32,83.34,83.31,83.31,12790.0,76.5683,76.5867,76.5592,76.5592,12790.0
2023-11-15 14:55:00,83.31,83.33,83.31,83.31,17369.0,76.5592,76.5775,76.5592,76.5592,17369.0
2023-11-15 15:00:00,83.32,83.33,83.29,83.3,16579.0,76.5683,76.5775,76.5408,76.55,16579.0
2023-11-15 15:05:00,83.3,83.32,83.29,83.31,11143.0,76.55,76.5683,76.5408,76.5592,11143.0
2023-11-15 15:10:00,83.31,83.33,83.3,83.33,33535.0,76.5592,76.5775,76.55,76.5775,33535.0
2023-11-15 15:15:00,83.32,83.35,83.29,83.33,32734.0,76.5683,76.5959,76.5408,76.5775,32734.0
2023-11-15 15:20:00,83.33,83.34,83.32,83.33,15590.0,76.5775,76.5867,76.5683,76.5775,15590.0
2023-11-15 15:25:00,83.32,83.33,83.31,83.33,25856.0,76.5683,76.5775,76.5592,76.5775,25856.0
2023-11-15 15:30:00,83.33,83.33,83.31,83.31,25901.0,76.5775,76.5775,76.5592,76.5592,25901.0
2023-11-15 15:35:00,83.31,83.33,83.31,83.33,43606.0,76.5592,76.5775,76.5592,76.5775,43606.0
2023-11-15 15:40:00,83.33,83.33,83.31,83.31,62685.0,76.5775,76.5775,76.5592,76.5592,62685.0
2023-11-15 15:45:00,83.31,83.32,83.27,83.28,54134.0,76.5592,76.5683,76.5224,76.5316,54134.0
2023-11-15 15:50:00,83.28,83.28,83.23,83.26,107571.0,76.5316,76.5316,76.4856,76.5132,107571.0
2023-11-15 15:55:00,83.26,83.29,83.24,83.27,179720.0,76.5132,76.5408,76.4948,76.5224,179720.0
2023-11-16 09:30:00,83.6,83.76,83.6,83.74,58803.0,76.8257,76.9727,76.8257,76.9543,58803.0
2023-11-16 09:35:00,83.74,83.75,83.69,83.7,123223.0,76.9543,76.9635,76.9084,76.9176,123223.0
2023-11-16 09:40:00,83.7,83.75,83.67,83.74,120258.0,76.9176,76.9635,76.89,76.9543,120258.0
2023-11-16 09:45:00,83.74,83.84,83.73,83.81,225684.0,76.9543,77.0462,76.9451,77.0186,225684.0
2023-11-16 09:50:00,83.81,83.81,83.77,83.79,104069.0,77.0186,77.0186,76.9819,77.0003,104069.0
2023-11-16 09:55:00,83.8,83.82,83.77,83.8,81075.0,77.0095,77.0278,76.9819,77.0095,81075.0
2023-11-16 10:00:00,83.8,83.84,83.79,83.81,57045.0,77.0095,77.0462,77.0003,77.0186,57045.0
2023-11-16 10:05:00,83.83,83.87,83.81,83.85,225009.0,77.037,77.0738,77.0186,77.0554,225009.0
2023-11-16 10:10:00,83.84,83.92,83.83,83.88,215471.0,77.0462,77.1197,77.037,77.083,215471.0
2023-11-16 10:15:00,83.88,83.92,83.87,83.91,99488.0,77.083,77.1197,77.0738,77.1105,99488.0
2023-11-16 10:20:00,83.92,83.96,83.91,83.95,32820.0,77.1197,77.1565,77.1105,77.1473,32820.0
2023-11-16 10:25:00,83.95,83.98,83.94,83.97,112784.0,77.1473,77.1749,77.1381,77.1657,112784.0
2023-11-16 10:30:00,83.98,84.03,83.97,83.99,178360.0,77.1749,77.2208,77.1657,77.1841,178360.0
2023-11-16 10:35:00,84.0,84.0,83.95,83.98,152493.0,77.1932,77.1932,77.1473,77.1749,152493.0
2023-11-16 10:40:00,83.98,83.99,83.96,83.98,297210.0,77.1749,77.1841,77.1565,77.1749,297210.0
2023-11-16 10:45:00,83.97,83.98,83.94,83.95,166068.0,77.1657,77.1749,77.1381,77.1473,166068.0
2023-11-16 10:50:00,83.95,83.95,83.87,83.88,267856.0,77.1473,77.1473,77.0738,77.083,267856.0
2023-11-16 10:55:00,83.88,83.94,83.87,83.94,14686.0,77.083,77.1381,77.0738,77.1381,14686.0
2023-11-16 11:00:00,83.93,83.94,83.91,83.91,27905.0,77.1289,77.1381,77.1105,77.1105,27905.0
2023-11-16 11:05:00,83.92,83.95,83.91,83.94,55101.0,77.1197,77.1473,77.1105,77.1381,55101.0
2023-11-16 11:10:00,83.94,83.94,83.87,83.88,108796.0,77.1381,77.1381,77.0738,77.083,108796.0
2023-11-16 11:15:00,83.88,83.88,83.79,83.8,108975.0,77.083,77.083,77.0003,77.0095,108975.0
2023-11-16 11:20:00,83.8,83.8,83.76,83.76,13354.0,77.0095,77.0095,76.9727,76.9727,13354.0
2023-11-16 11:25:00,83.77,83.78,83.74,83.74,127229.0,76.9819,76.9911,76.9543,76.9543,127229.0
2023-11-16 11:30:00,83.75,83.77,83.72,83.76,148970.0,76.9635,76.9819,76.9359,76.9727,148970.0
2023-11-16 11:35:00,83.77,83.79,83.74,83.79,12674.0,76.9819,77.0003,76.9543,77.0003,12674.0
2023-11-16 11:40:00,83.79,83.81,83.76,83.76,10391.0,77.0003,77.0186,76.9727,76.9727,10391.0
2023-11-16 11:45:00,83.77,83.79,83.76,83.77,94476.0,76.9819,77.0003,76.9727,76.9819,94476.0
2023-11-16 11:50:00,83.78,83.8,83.75,83.77,37073.0,76.9911,77.0095,76.9635,76.9819,37073.0
2023-11-16 11:55:00,83.77,83.77,83.74,83.75,68114.0,76.9819,76.9819,76.9543,76.9635,68114.0
2023-11-16 12:00:00,83.76,83.8,83.75,83.77,22624.0,76.9727,77.0095,76.9635,76.9819,22624.0
2023-11-16 12:05:00,83.77,83.84,83.77,83.83,31853.0,76.9819,77.0462,76.9819,77.037,31853.0
2023-11-16 12:10:00,83.83,83.89,83.82,83.89,20400.0,77.037,77.0922,77.0278,77.0922,20400.0
2023-11-16 12:15:00,83.88,83.91,83.87,83.89,8558.0,77.083,77.1105,77.0738,77.0922,8558.0
2023-11-16 12:20:00,83.89,83.9,83.86,83.88,16315.0,77.0922,77.1013,77.0646,77.083,16315.0
2023-11-16 12:25:00,83.88,83.93,83.87,83.92,8092.0,77.083,77.1289,77.0738,77.1197,8092.0
2023-11-16 12:30:00,83.92,83.93,83.91,83.92,38057.0,77.1197,77.1289,77.1105,77.1197,38057.0
2023-11-16 12:35:00,83.92,83.95,83.91,83.95,34461.0,77.1197,77.1473,77.1105,77.1473,34461.0
2023-11-16 12:40:00,83.95,83.99,83.95,83.99,162700.0,77.1473,77.1841,77.1473,77.1841,162700.0
2023-11-16 12:45:00,84.0,84.01,83.98,84.0,46186.0,77.1932,77.2024,77.1749,77.1932,46186.0
2023-11-16 12:50:00,84.0,84.0,83.97,83.99,7727.0,77.1932,77.1932,77.1657,77.1841,7727.0
2023-11-16 12:55:00,83.99,84.0,83.98,83.98,18481.0,77.1841,77.1932,77.1749,77.1749,18481.0
2023-11-16 13:00:00,83.98,84.0,83.98,83.98,59200.0,77.1749,77.1932,77.1749,77.1749,59200.0
2023-11-16 13:05:00,83.98,84.0,83.98,84.0,30839.0,77.1749,77.1932,77.1749,77.1932,30839.0
2023-11-16 13:10:00,84.0,84.0,83.97,83.99,12229.0,77.1932,77.1932,77.1657,77.1841,12229.0
2023-11-16 13:15:00,84.0,84.0,83.99,84.0,13888.0,77.1932,77.1932,77.1841,77.1932,13888.0
2023-11-16 13:20:00,84.0,84.0,83.95,83.97,23077.0,77.1932,77.1932,77.1473,77.1657,23077.0
2023-11-16 13:25:00,83.98,84.01,83.97,83.98,20619.0,77.1749,77.2024,77.1657,77.1749,20619.0
2023-11-16 13:30:00,83.98,83.99,83.96,83.98,8707.0,77.1749,77.1841,77.1565,77.1749,8707.0
2023-11-16 13:35:00,83.98,84.01,83.97,83.99,9735.0,77.1749,77.2024,77.1657,77.1841,9735.0
2023-11-16 13:40:00,83.99,83.99,83.96,83.97,15297.0,77.1841,77.1841,77.1565,77.1657,15297.0
2023-11-16 13:45:00,83.97,83.97,83.9,83.91,83440.0,77.1657,77.1657,77.1013,77.1105,83440.0
2023-11-16 13:50:00,83.91,83.96,83.9,83.95,44785.0,77.1105,77.1565,77.1013,77.1473,44785.0
2023-11-16 13:55:00,83.95,83.95,83.92,83.94,19401.0,77.1473,77.1473,77.1197,77.1381,19401.0
2023-11-16 14:00:00,83.93,83.95,83.93,83.95,15536.0,77.1289,77.1473,77.1289,77.1473,15536.0
2023-11-16 14:05:00,83.95,83.96,83.93,83.95,26816.0,77.1473,77.1565,77.1289,77.1473,26816.0
2023-11-16 14:10:00,83.95,83.96,83.94,83.95,17519.0,77.1473,77.1565,77.1381,77.1473,17519.0
2023-11-16 14:15:00,83.94,83.96,83.94,83.95,11881.0,77.1381,77.1565,77.1381,77.1473,11881.0
2023-11-16 14:20:00,83.95,83.97,83.95,83.97,10374.0,77.1473,77.1657,77.1473,77.1657,10374.0
2023-11-16 14:25:00,83.97,83.97,83.94,83.95,20980.0,77.1657,77.1657,77.1381,77.1473,20980.0
2023-11-16 14:30:00,83.96,83.99,83.96,83.98,37351.0,77.1565,77.1841,77.1565,77.1749,37351.0
2023-11-16 14:35:00,83.98,84.0,83.97,83.98,18417.0,77.1749,77.1932,77.1657,77.1749,18417.0
2023-11-16 14:40:00,83.98,84.0,83.98,84.0,26931.0,77.1749,77.1932,77.1749,77.1932,26931.0
2023-11-16 14:45:00,84.0,84.01,83.98,83.98,23309.0,77.1932,77.2024,77.1749,77.1749,23309.0
2023-11-16 14:50:00,83.98,84.01,83.98,84.0,38004.0,77.1749,77.2024,77.1749,77.1932,38004.0
2023-11-16 14:55:00,84.0,84.02,83.99,84.02,49900.0,77.1932,77.2116,77.1841,77.2116,49900.0
2023-11-16 15:00:00,84.01,84.04,84.0,84.02,35260.0,77.2024,77.23,77.1932,77.2116,35260.0
2023-11-16 15:05:00,84.02,84.03,83.99,84.0,28296.0,77.2116,77.2208,77.1841,77.1932,28296.0
2023-11-16 15:10:00,84.0,84.02,83.99,84.0,33986.0,77.1932,77.2116,77.1841,77.1932,33986.0
2023-11-16 15:15:00,84.0,84.0,83.97,83.97,63052.0,77.1932,77.1932,77.1657,77.1657,63052.0
2023-11-16 15:20:00,83.98,83.98,83.96,83.98,55515.0,77.1749,77.1749,77.1565,77.1749,55515.0
2023-11-16 15:25:00,83.98,83.98,83.95,83.95,59939.0,77.1749,77.1749,77.1473,77.1473,59939.0
2023-11-16 15:30:00,83.96,83.98,83.95,83.97,78751.0,77.1565,77.1749,77.1473,77.1657,78751.0
2023-11-16 15:35:00,83.97,83.98,83.95,83.95,63520.0,77.1657,77.1749,77.1473,77.1473,63520.0
2023-11-16 15:40:00,83.95,83.97,83.93,83.95,83000.0,77.1473,77.1657,77.1289,77.1473,83000.0
2023-11-16 15:45:00,83.95,83.96,83.92,83.92,112958.0,77.1473,77.1565,77.1197,77.1197,112958.0
2023-11-16 15:50:00,83.92,83.96,83.92,83.95,122743.0,77.1197,77.1565,77.1197,77.1473,122743.0
2023-11-16 15:55:00,83.95,83.96,83.93,83.95,188192.0,77.1473,77.1565,77.1289,77.1473,188192.0
2023-11-17 09:30:00,84.11,84.17,84.01,84.11,226789.0,77.2943,77.3495,77.2024,77.2943,226789.0
2023-11-17 09:35:00,84.11,84.11,83.97,83.98,122663.0,77.2943,77.2943,77.1657,77.1749,122663.0
2023-11-17 09:40:00,83.98,84.05,83.98,84.05,91767.0,77.1749,77.2392,77.1749,77.2392,91767.0
2023-11-17 09:45:00,84.05,84.08,84.04,84.07,157354.0,77.2392,77.2668,77.23,77.2576,157354.0
2023-11-17 09:50:00,84.07,84.1,84.06,84.06,103739.0,77.2576,77.2851,77.2484,77.2484,103739.0
2023-11-17 09:55:00,84.06,84.07,84.02,84.06,109104.0,77.2484,77.2576,77.2116,77.2484,109104.0
2023-11-17 10:00:00,84.06,84.1,84.04,84.09,64951.0,77.2484,77.2851,77.23,77.276,64951.0
2023-11-17 10:05:00,84.09,84.14,84.09,84.13,171865.0,77.276,77.3219,77.276,77.3127,171865.0
2023-11-17 10:10:00,84.13,84.13,84.03,84.07,209621.0,77.3127,77.3127,77.2208,77.2576,209621.0
2023-11-17 10:15:00,84.07,84.13,84.07,84.09,116861.0,77.2576,77.3127,77.2576,77.276,116861.0
2023-11-17 10:20:00,84.09,84.1,84.07,84.09,37048.0,77.276,77.2851,77.2576,77.276,37048.0
2023-11-17 10:25:00,84.09,84.11,84.08,84.11,31241.0,77.276,77.2943,77.2668,77.2943,31241.0
2023-11-17 10:30:00,84.12,84.12,84.09,84.09,54170.0,77.3035,77.3035,77.276,77.276,54170.0
2023-11-17 10:35:00,84.09,84.12,84.09,84.11,96290.0,77.276,77.3035,77.276,77.2943,96290.0
2023-11-17 10:40:00,84.11,84.12,84.06,84.09,96855.0,77.2943,77.3035,77.2484,77.276,96855.0
2023-11-17 10:45:00,84.08,84.1,84.05,84.1,40721.0,77.2668,77.2851,77.2392,77.2851,40721.0
2023-11-17 10:50:00,84.11,84.11,84.08,84.09,52745.0,77.2943,77.2943,77.2668,77.276,52745.0
2023-11-17 10:55:00,84.09,84.12,84.09,84.11,43473.0,77.276,77.3035,77.276,77.2943,43473.0
2023-11-17 11:00:00,84.11,84.11,84.0,84.01,117929.0,77.2943,77.2943,77.1932,77.2024,117929.0
2023-11-17 11:05:00,84.02,84.06,84.0,84.06,63950.0,77.2116,77.2484,77.1932,77.2484,63950.0
2023-11-17 11:10:00,84.05,84.09,84.04,84.07,39819.0,77.2392,77.276,77.23,77.2576,39819.0
2023-11-17 11:15:00,84.07,84.08,84.06,84.06,66958.0,77.2576,77.2668,77.2484,77.2484,66958.0
2023-11-17 11:20:00,84.06,84.09,84.05,84.07,55516.0,77.2484,77.276,77.2392,77.2576,55516.0
2023-11-17 11:25:00,84.07,84.08,84.03,84.06,70889.0,77.2576,77.2668,77.2208,77.2484,70889.0
2023-11-17 11:30:00,84.07,84.07,83.98,84.02,67370.0,77.2576,77.2576,77.1749,77.2116,67370.0
2023-11-17 11:35:00,84.03,84.05,84.01,84.05,95989.0,77.2208,77.2392,77.2024,77.2392,95989.0
2023-11-17 11:40:00,84.04,84.05,84.0,84.03,118111.0,77.23,77.2392,77.1932,77.2208,118111.0
2023-11-17 11:45:00,84.03,84.03,83.99,84.02,74509.0,77.2208,77.2208,77.1841,77.2116,74509.0
2023-11-17 11:50:00,84.02,84.06,84.01,84.06,156053.0,77.2116,77.2484,77.2024,77.2484,156053.0
2023-11-17 11:55:00,84.06,84.07,84.04,84.06,129303.0,77.2484,77.2576,77.23,77.2484,129303.0
2023-11-17 12:00:00,84.06,84.1,84.06,84.08,593421.0,77.2484,77.2851,77.2484,77.2668,593421.0
2023-11-17 12:05:00,84.07,84.13,84.07,84.11,15783.0,77.2576,77.3127,77.2576,77.2943,15783.0
2023-11-17 12:10:00,84.12,84.14,84.11,84.14,11155.0,77.3035,77.3219,77.2943,77.3219,11155.0
2023-11-17 12:15:00,84.15,84.2,84.14,84.2,59352.0,77.3311,77.377,77.3219,77.377,59352.0
2023-11-17 12:20:00,84.2,84.2,84.16,84.17,28115.0,77.377,77.377,77.3403,77.3495,28115.0
2023-11-17 12:25:00,84.15,84.17,84.13,84.17,44104.0,77.3311,77.3495,77.3127,77.3495,44104.0
2023-11-17 12:30:00,84.16,84.19,84.15,84.19,41764.0,77.3403,77.3678,77.3311,77.3678,41764.0
2023-11-17 12:35:00,84.19,84.21,84.18,84.2,31906.0,77.3678,77.3862,77.3587,77.377,31906.0
2023-11-17 12:40:00,84.2,84.24,84.2,84.23,38515.0,77.377,77.4138,77.377,77.4046,38515.0
2023-11-17 12:45:00,84.23,84.24,84.21,84.24,23173.0,77.4046,77.4138,77.3862,77.4138,23173.0
2023-11-17 12:50:00,84.23,84.23,84.21,84.22,3810.0,77.4046,77.4046,77.3862,77.3954,3810.0
2023-11-17 12:55:00,84.22,84.22,84.19,84.21,3671.0,77.3954,77.3954,77.3678,77.3862,3671.0
2023-11-17 13:00:00,84.21,84.22,84.2,84.2,11771.0,77.3862,77.3954,77.377,77.377,11771.0
2023-11-17 13:05:00,84.21,84.22,84.2,84.22,6770.0,77.3862,77.3954,77.377,77.3954,6770.0
2023-11-17 13:10:00,84.21,84.24,84.2,84.23,6280.0,77.3862,77.4138,77.377,77.4046,6280.0
2023-11-17 13:15:00,84.23,84.25,84.23,84.24,7292.0,77.4046,77.423,77.4046,77.4138,7292.0
2023-11-17 13:20:00,84.24,84.27,84.24,84.27,11612.0,77.4138,77.4414,77.4138,77.4414,11612.0
2023-11-17 13:25:00,84.27,84.28,84.26,84.28,23231.0,77.4414,77.4506,77.4322,77.4506,23231.0
2023-11-17 13:30:00,84.28,84.31,84.28,84.29,17552.0,77.4506,77.4781,77.4506,77.4597,17552.0
2023-11-17 13:35:00,84.3,84.31,84.28,84.3,9901.0,77.4689,77.4781,77.4506,77.4689,9901.0
2023-11-17 13:40:00,84.3,84.32,84.3,84.31,87415.0,77.4689,77.4873,77.4689,77.4781,87415.0
2023-11-17 13:45:00,84.3,84.31,84.29,84.3,77239.0,77.4689,77.4781,77.4597,77.4689,77239.0
2023-11-17 13:50:00,84.31,84.31,84.28,84.29,86718.0,77.4781,77.4781,77.4506,77.4597,86718.0
2023-11-17 13:55:00,84.29,84.3,84.29,84.29,29713.0,77.4597,77.4689,77.4597,77.4597,29713.0
2023-11-17 14:00:00,84.3,84.3,84.28,84.28,6893.0,77.4689,77.4689,77.4506,77.4506,6893.0
2023-11-17 14:05:00,84.28,84.3,84.28,84.3,22068.0,77.4506,77.4689,77.4506,77.4689,22068.0
2023-11-17 14:10:00,84.3,84.31,84.27,84.31,20077.0,77.4689,77.4781,77.4414,77.4781,20077.0
2023-11-17 14:15:00,84.31,84.31,84.3,84.31,8516.0,77.4781,77.4781,77.4689,77.4781,8516.0
2023-11-17 14:20:00,84.31,84.31,84.29,84.3,14037.0,77.4781,77.4781,77.4597,77.4689,14037.0
2023-11-17 14:25:00,84.31,84.31,84.29,84.3,18043.0,77.4781,77.4781,77.4597,77.4689,18043.0
2023-11-17 14:30:00,84.3,84.31,84.25,84.26,30520.0,77.4689,77.4781,77.423,77.4322,30520.0
2023-11-17 14:35:00,84.26,84.28,84.24,84.25,13251.0,77.4322,77.4506,77.4138,77.423,13251.0
2023-11-17 14:40:00,84.25,84.25,84.21,84.24,5230.0,77.423,77.423,77.3862,77.4138,5230.0
2023-11-17 14:45:00,84.25,84.25,84.22,84.23,3743.0,77.423,77.423,77.3954,77.4046,3743.0
2023-11-17 14:50:00,84.22,84.23,84.21,84.21,15207.0,77.3954,77.4046,77.3862,77.3862,15207.0
2023-11-17 14:55:00,84.22,84.24,84.22,84.23,10932.0,77.3954,77.4138,77.3954,77.4046,10932.0
2023-11-17 15:00:00,84.23,84.25,84.2,84.2,17146.0,77.4046,77.423,77.377,77.377,17146.0
2023-11-17 15:05:00,84.2,84.23,84.19,84.23,14494.0,77.377,77.4046,77.3678,77.4046,14494.0
2023-11-17 15:10:00,84.23,84.24,84.21,84.22,35164.0,77.4046,77.4138,77.3862,77.3954,35164.0
2023-11-17 15:15:00,84.21,84.22,84.2,84.22,7249.0,77.3862,77.3954,77.377,77.3954,7249.0
2023-11-17 15:20:00,84.22,84.24,84.21,84.24,5480.0,77.3954,77.4138,77.3862,77.4138,5480.0
2023-11-17 15:25:00,84.23,84.26,84.22,84.23,28814.0,77.4046,77.4322,77.3954,77.4046,28814.0
2023-11-17 15:30:00,84.23,84.24,84.2,84.22,39445.0,77.4046,77.4138,77.377,77.3954,39445.0
2023-11-17 15:35:00,84.22,84.23,84.21,84.22,115184.0,77.3954,77.4046,77.3862,77.3954,115184.0
2023-11-17 15:40:00,84.23,84.23,84.19,84.2,51933.0,77.4046,77.4046,77.3678,77.377,51933.0
2023-11-17 15:45:00,84.2,84.22,84.19,84.21,62139.0,77.377,77.3954,77.3678,77.3862,62139.0
2023-11-17 15:50:00,84.22,84.22,84.18,84.19,138359.0,77.3954,77.3954,77.3587,77.3678,138359.0
2023-11-17 15:55:00,84.18,84.19,84.15,84.17,149026.0,77.3587,77.3678,77.3311,77.3495,149026.0
2023-11-20 09:30:00,84.07,84.12,84.0,84.09,49603.0,77.2576,77.3035,77.1932,77.276,49603.0
2023-11-20 09:35:00,84.09,84.15,84.07,84.11,32602.0,77.276,77.3311,77.2576,77.2943,32602.0
2023-11-20 09:40:00,84.11,84.15,84.1,84.14,58809.0,77.2943,77.3311,77.2851,77.3219,58809.0
2023-11-20 09:45:00,84.14,84.21,84.13,84.2,269035.0,77.3219,77.3862,77.3127,77.377,269035.0
2023-11-20 09:50:00,84.2,84.24,84.2,84.22,96598.0,77.377,77.4138,77.377,77.3954,96598.0
2023-11-20 09:55:00,84.23,84.26,84.21,84.25,324399.0,77.4046,77.4322,77.3862,77.423,324399.0
2023-11-20 10:00:00,84.25,84.26,84.22,84.24,372945.0,77.423,77.4322,77.3954,77.4138,372945.0
2023-11-20 10:05:00,84.23,84.26,84.22,84.22,82909.0,77.4046,77.4322,77.3954,77.3954,82909.0
2023-11-20 10:10:00,84.22,84.26,84.22,84.26,48218.0,77.3954,77.4322,77.3954,77.4322,48218.0
2023-11-20 10:15:00,84.27,84.27,84.23,84.25,184441.0,77.4414,77.4414,77.4046,77.423,184441.0
2023-11-20 10:20:00,84.23,84.25,84.22,84.23,125487.0,77.4046,77.423,77.3954,77.4046,125487.0
2023-11-20 10:25:00,84.23,84.25,84.22,84.24,27824.0,77.4046,77.423,77.3954,77.4138,27824.0
2023-11-20 10:30:00,84.25,84.29,84.24,84.28,35918.0,77.423,77.4597,77.4138,77.4506,35918.0
2023-11-20 10:35:00,84.28,84.29,84.24,84.28,41683.0,77.4506,77.4597,77.4138,77.4506,41683.0
2023-11-20 10:40:00,84.27,84.31,84.27,84.29,19578.0,77.4414,77.4781,77.4414,77.4597,19578.0
2023-11-20 10:45:00,84.29,84.32,84.28,84.31,11894.0,77.4597,77.4873,77.4506,77.4781,11894.0
2023-11-20 10:50:00,84.31,84.35,84.3,84.31,144803.0,77.4781,77.5149,77.4689,77.4781,144803.0
2023-11-20 10:55:00,84.31,84.34,84.3,84.34,11159.0,77.4781,77.5057,77.4689,77.5057,11159.0
2023-11-20 11:00:00,84.34,84.37,84.32,84.37,20162.0,77.5057,77.5333,77.4873,77.5333,20162.0
2023-11-20 11:05:00,84.36,84.37,84.34,84.36,208471.0,77.5241,77.5333,77.5057,77.5241,208471.0
2023-11-20 11:10:00,84.36,84.38,84.35,84.38,23446.0,77.5241,77.5425,77.5149,77.5425,23446.0
2023-11-20 11:15:00,84.37,84.39,84.35,84.36,28476.0,77.5333,77.5516,77.5149,77.5241,28476.0
2023-11-20 11:20:00,84.36,84.36,84.3,84.34,25474.0,77.5241,77.5241,77.4689,77.5057,25474.0
2023-11-20 11:25:00,84.34,84.35,84.32,84.33,17221.0,77.5057,77.5149,77.4873,77.4965,17221.0
2023-11-20 11:30:00,84.34,84.35,84.33,84.35,22565.0,77.5057,77.5149,77.4965,77.5149,22565.0
2023-11-20 11:35:00,84.34,84.35,84.33,84.34,9976.0,77.5057,77.5149,77.4965,77.5057,9976.0
2023-11-20 11:40:00,84.34,84.37,84.33,84.36,15072.0,77.5057,77.5333,77.4965,77.5241,15072.0
2023-11-20 11:45:00,84.36,84.37,84.35,84.37,9354.0,77.5241,77.5333,77.5149,77.5333,9354.0
2023-11-20 11:50:00,84.37,84.42,84.37,84.42,196925.0,77.5333,77.5792,77.5333,77.5792,196925.0
2023-11-20 11:55:00,84.42,84.42,84.4,84.42,13019.0,77.5792,77.5792,77.5608,77.5792,13019.0
2023-11-20 12:00:00,84.42,84.43,84.41,84.42,12022.0,77.5792,77.5884,77.57,77.5792,12022.0
2023-11-20 12:05:00,84.43,84.46,84.42,84.42,23187.0,77.5884,77.616,77.5792,77.5792,23187.0
2023-11-20 12:10:00,84.42,84.46,84.42,84.44,18925.0,77.5792,77.616,77.5792,77.5976,18925.0
2023-11-20 12:15:00,84.44,84.45,84.43,84.45,11341.0,77.5976,77.6068,77.5884,77.6068,11341.0
2023-11-20 12:20:00,84.45,84.46,84.42,84.44,21853.0,77.6068,77.616,77.5792,77.5976,21853.0
2023-11-20 12:25:00,84.44,84.45,84.44,84.45,10302.0,77.5976,77.6068,77.5976,77.6068,10302.0
2023-11-20 12:30:00,84.43,84.45,84.42,84.44,14490.0,77.5884,77.6068,77.5792,77.5976,14490.0
2023-11-20 12:35:00,84.44,84.45,84.43,84.45,31181.0,77.5976,77.6068,77.5884,77.6068,31181.0
2023-11-20 12:40:00,84.45,84.48,84.45,84.47,138455.0,77.6068,77.6343,77.6068,77.6252,138455.0
2023-11-20 12:45:00,84.46,84.48,84.46,84.47,32529.0,77.616,77.6343,77.616,77.6252,32529.0
2023-11-20 12:50:00,84.47,84.49,84.46,84.48,65725.0,77.6252,77.6435,77.616,77.6343,65725.0
2023-11-20 12:55:00,84.49,84.5,84.47,84.48,50941.0,77.6435,77.6527,77.6252,77.6343,50941.0
2023-11-20 13:00:00,84.49,84.72,84.46,84.68,101925.0,77.6435,77.8549,77.616,77.8181,101925.0
2023-11-20 13:05:00,84.69,84.7,84.64,84.69,43801.0,77.8273,77.8365,77.7814,77.8273,43801.0
2023-11-20 13:10:00,84.7,84.75,84.68,84.71,75920.0,77.8365,77.8825,77.8181,77.8457,75920.0
2023-11-20 13:15:00,84.71,84.73,84.66,84.7,31706.0,77.8457,77.8641,77.7998,77.8365,31706.0
2023-11-20 13:20:00,84.7,84.74,84.69,84.7,110369.0,77.8365,77.8733,77.8273,77.8365,110369.0
2023-11-20 13:25:00,84.7,84.72,84.69,84.7,313616.0,77.8365,77.8549,77.8273,77.8365,313616.0
2023-11-20 13:30:00,84.7,84.71,84.67,84.68,36501.0,77.8365,77.8457,77.809,77.8181,36501.0
2023-11-20 13:35:00,84.67,84.68,84.66,84.66,19133.0,77.809,77.8181,77.7998,77.7998,19133.0
2023-11-20 13:40:00,84.66,84.7,84.66,84.7,12980.0,77.7998,77.8365,77.7998,77.8365,12980.0
2023-11-20 13:45:00,84.69,84.72,84.69,84.7,34089.0,77.8273,77.8549,77.8273,77.8365,34089.0
2023-11-20 13:50:00,84.71,84.72,84.69,84.7,43119.0,77.8457,77.8549,77.8273,77.8365,43119.0
2023-11-20 13:55:00,84.7,84.71,84.69,84.69,25578.0,77.8365,77.8457,77.8273,77.8273,25578.0
2023-11-20 14:00:00,84.7,84.71,84.69,84.7,61821.0,77.8365,77.8457,77.8273,77.8365,61821.0
2023-11-20 14:05:00,84.7,84.71,84.69,84.71,52898.0,77.8365,77.8457,77.8273,77.8457,52898.0
2023-11-20 14:10:00,84.71,84.71,84.68,84.69,37008.0,77.8457,77.8457,77.8181,77.8273,37008.0
2023-11-20 14:15:00,84.69,84.71,84.67,84.69,17457.0,77.8273,77.8457,77.809,77.8273,17457.0
2023-11-20 14:20:00,84.69,84.69,84.68,84.69,20482.0,77.8273,77.8273,77.8181,77.8273,20482.0
2023-11-20 14:25:00,84.69,84.71,84.69,84.7,19184.0,77.8273,77.8457,77.8273,77.8365,19184.0
2023-11-20 14:30:00,84.7,84.72,84.7,84.72,39529.0,77.8365,77.8549,77.8365,77.8549,39529.0
2023-11-20 14:35:00,84.72,84.72,84.71,84.72,5629.0,77.8549,77.8549,77.8457,77.8549,5629.0
2023-11-20 14:40:00,84.72,84.72,84.7,84.72,20052.0,77.8549,77.8549,77.8365,77.8549,20052.0
2023-11-20 14:45:00,84.72,84.74,84.7,84.71,14881.0,77.8549,77.8733,77.8365,77.8457,14881.0
2023-11-20 14:50:00,84.72,84.74,84.71,84.72,74000.0,77.8549,77.8733,77.8457,77.8549,74000.0
2023-11-20 14:55:00,84.73,84.75,84.73,84.75,51747.0,77.8641,77.8825,77.8641,77.8825,51747.0
2023-11-20 15:00:00,84.76,84.77,84.75,84.77,25702.0,77.8917,77.9008,77.8825,77.9008,25702.0
2023-11-20 15:05:00,84.77,84.78,84.76,84.78,36288.0,77.9008,77.91,77.8917,77.91,36288.0
2023-11-20 15:10:00,84.78,84.79,84.77,84.79,22410.0,77.91,77.9192,77.9008,77.9192,22410.0
2023-11-20 15:15:00,84.79,84.81,84.77,84.8,124466.0,77.9192,77.9376,77.9008,77.9284,124466.0
2023-11-20 15:20:00,84.81,84.84,84.8,84.81,120805.0,77.9376,77.9652,77.9284,77.9376,120805.0
2023-11-20 15:25:00,84.81,84.82,84.79,84.79,25755.0,77.9376,77.9468,77.9192,77.9192,25755.0
2023-11-20 15:30:00,84.8,84.8,84.73,84.73,36120.0,77.9284,77.9284,77.8641,77.8641,36120.0
2023-11-20 15:35:00,84.73,84.74,84.72,84.73,33356.0,77.8641,77.8733,77.8549,77.8641,33356.0
2023-11-20 15:40:00,84.73,84.79,84.73,84.78,108691.0,77.8641,77.9192,77.8641,77.91,108691.0
2023-11-20 15:45:00,84.78,84.78,84.76,84.77,21048.0,77.91,77.91,77.8917,77.9008,21048.0
2023-11-20 15:50:00,84.77,84.78,84.74,84.75,23799.0,77.9008,77.91,77.8733,77.8825,23799.0
2023-11-20 15:55:00,84.74,84.75,84.72,84.74,213313.0,77.8733,77.8825,77.8549,77.8733,213313.0
2023-11-21 09:30:00,84.78,84.81,84.74,84.78,75938.0,77.91,77.9376,77.8733,77.91,75938.0
2023-11-21 09:35:00,84.79,84.84,84.78,84.84,121610.0,77.9192,77.9652,77.91,77.9652,121610.0
2023-11-21 09:40:00,84.82,84.88,84.82,84.86,169265.0,77.9468,78.0019,77.9468,77.9836,169265.0
2023-11-21 09:45:00,84.86,84.89,84.85,84.86,52782.0,77.9836,78.0111,77.9744,77.9836,52782.0
2023-11-21 09:50:00,84.87,84.89,84.86,84.86,52375.0,77.9927,78.0111,77.9836,77.9836,52375.0
2023-11-21 09:55:00,84.85,84.87,84.84,84.86,254890.0,77.9744,77.9927,77.9652,77.9836,254890.0
2023-11-21 10:00:00,84.86,84.9,84.85,84.88,120271.0,77.9836,78.0203,77.9744,78.0019,120271.0
2023-11-21 10:05:00,84.89,84.93,84.86,84.92,110510.0,78.0111,78.0479,77.9836,78.0387,110510.0
2023-11-21 10:10:00,84.92,84.93,84.86,84.87,51246.0,78.0387,78.0479,77.9836,77.9927,51246.0
2023-11-21 10:15:00,84.86,84.88,84.84,84.86,38947.0,77.9836,78.0019,77.9652,77.9836,38947.0
2023-11-21 10:20:00,84.87,84.88,84.85,84.87,69067.0,77.9927,78.0019,77.9744,77.9927,69067.0
2023-11-21 10:25:00,84.87,84.87,84.84,84.85,38663.0,77.9927,77.9927,77.9652,77.9744,38663.0
2023-11-21 10:30:00,84.86,84.86,84.81,84.83,43928.0,77.9836,77.9836,77.9376,77.956,43928.0
2023-11-21 10:35:00,84.83,84.85,84.79,84.8,94556.0,77.956,77.9744,77.9192,77.9284,94556.0
2023-11-21 10:40:00,84.8,84.81,84.76,84.81,20349.0,77.9284,77.9376,77.8917,77.9376,20349.0
2023-11-21 10:45:00,84.8,84.83,84.8,84.81,56331.0,77.9284,77.956,77.9284,77.9376,56331.0
2023-11-21 10:50:00,84.81,84.81,84.79,84.81,41364.0,77.9376,77.9376,77.9192,77.9376,41364.0
2023-11-21 10:55:00,84.81,84.81,84.75,84.78,83121.0,77.9376,77.9376,77.8825,77.91,83121.0
2023-11-21 11:00:00,84.78,84.8,84.77,84.8,24285.0,77.91,77.9284,77.9008,77.9284,24285.0
2023-11-21 11:05:00,84.8,84.83,84.8,84.82,23102.0,77.9284,77.956,77.9284,77.9468,23102.0
2023-11-21 11:10:00,84.82,84.82,84.79,84.8,18751.0,77.9468,77.9468,77.9192,77.9284,18751.0
2023-11-21 11:15:00,84.8,84.84,84.79,84.83,18076.0,77.9284,77.9652,77.9192,77.956,18076.0
2023-11-21 11:20:00,84.83,84.85,84.81,84.83,37206.0,77.956,77.9744,77.9376,77.956,37206.0
2023-11-21 11:25:00,84.83,84.83,84.78,84.8,31493.0,77.956,77.956,77.91,77.9284,31493.0
2023-11-21 11:30:00,84.8,84.84,84.79,84.83,37097.0,77.9284,77.9652,77.9192,77.956,37097.0
2023-11-21 11:35:00,84.84,84.84,84.83,84.84,49699.0,77.9652,77.9652,77.956,77.9652,49699.0
2023-11-21 11:40:00,84.83,84.84,84.81,84.82,54885.0,77.956,77.9652,77.9376,77.9468,54885.0
2023-11-21 11:45:00,84.82,84.84,84.82,84.83,123556.0,77.9468,77.9652,77.9468,77.956,123556.0
2023-11-21 11:50:00,84.83,84.86,84.82,84.86,28779.0,77.956,77.9836,77.9468,77.9836,28779.0
2023-11-21 11:55:00,84.86,84.86,84.81,84.83,31926.0,77.9836,77.9836,77.9376,77.956,31926.0
2023-11-21 12:00:00,84.82,84.83,84.78,84.78,36376.0,77.9468,77.956,77.91,77.91,36376.0
2023-11-21 12:05:00,84.78,84.79,84.78,84.79,15383.0,77.91,77.9192,77.91,77.9192,15383.0
2023-11-21 12:10:00,84.78,84.79,84.74,84.75,22212.0,77.91,77.9192,77.8733,77.8825,22212.0
2023-11-21 12:15:00,84.74,84.84,84.73,84.73,57494.0,77.8733,77.9652,77.8641,77.8641,57494.0
2023-11-21 12:20:00,84.73,84.75,84.72,84.75,28255.0,77.8641,77.8825,77.8549,77.8825,28255.0
2023-11-21 12:25:00,84.75,84.78,84.74,84.78,16337.0,77.8825,77.91,77.8733,77.91,16337.0
2023-11-21 12:30:00,84.78,84.8,84.78,84.8,7404.0,77.91,77.9284,77.91,77.9284,7404.0
2023-11-21 12:35:00,84.8,84.8,84.75,84.75,33328.0,77.9284,77.9284,77.8825,77.8825,33328.0
2023-11-21 12:40:00,84.75,84.77,84.73,84.74,22789.0,77.8825,77.9008,77.8641,77.8733,22789.0
2023-11-21 12:45:00,84.74,84.74,84.72,84.73,36927.0,77.8733,77.8733,77.8549,77.8641,36927.0
2023-11-21 12:50:00,84.72,84.73,84.7,84.7,50541.0,77.8549,77.8641,77.8365,77.8365,50541.0
2023-11-21 12:55:00,84.7,84.71,84.7,84.7,35836.0,77.8365,77.8457,77.8365,77.8365,35836.0
2023-11-21 13:00:00,84.7,84.71,84.62,84.63,47483.0,77.8365,77.8457,77.763,77.7722,47483.0
2023-11-21 13:05:00,84.63,84.66,84.62,84.64,19841.0,77.7722,77.7998,77.763,77.7814,19841.0
2023-11-21 13:10:00,84.64,84.65,84.61,84.63,50893.0,77.7814,77.7906,77.7538,77.7722,50893.0
2023-11-21 13:15:00,84.62,84.63,84.61,84.63,12887.0,77.763,77.7722,77.7538,77.7722,12887.0
2023-11-21 13:20:00,84.63,84.64,84.54,84.56,40257.0,77.7722,77.7814,77.6895,77.7079,40257.0
2023-11-21 13:25:00,84.56,84.57,84.53,84.57,24796.0,77.7079,77.7171,77.6803,77.7171,24796.0
2023-11-21 13:30:00,84.57,84.59,84.56,84.59,19860.0,77.7171,77.7354,77.7079,77.7354,19860.0
2023-11-21 13:35:00,84.59,84.61,84.58,84.61,39762.0,77.7354,77.7538,77.7262,77.7538,39762.0
2023-11-21 13:40:00,84.61,84.62,84.6,84.61,16182.0,77.7538,77.763,77.7446,77.7538,16182.0
2023-11-21 13:45:00,84.61,84.62,84.59,84.6,50892.0,77.7538,77.763,77.7354,77.7446,50892.0
2023-11-21 13:50:00,84.61,84.63,84.6,84.62,10515.0,77.7538,77.7722,77.7446,77.763,10515.0
2023-11-21 13:55:00,84.62,84.64,84.6,84.62,24417.0,77.763,77.7814,77.7446,77.763,24417.0
2023-11-21 14:00:00,84.53,84.66,84.53,84.64,39800.0,77.6803,77.7998,77.6803,77.7814,39800.0
2023-11-21 14:05:00,84.63,84.64,84.56,84.57,41906.0,77.7722,77.7814,77.7079,77.7171,41906.0
2023-11-21 14:10:00,84.58,84.65,84.57,84.65,18607.0,77.7262,77.7906,77.7171,77.7906,18607.0
2023-11-21 14:15:00,84.65,84.66,84.63,84.65,16626.0,77.7906,77.7998,77.7722,77.7906,16626.0
2023-11-21 14:20:00,84.65,84.66,84.64,84.66,8906.0,77.7906,77.7998,77.7814,77.7998,8906.0
2023-11-21 14:25:00,84.66,84.71,84.62,84.67,509747.0,77.7998,77.8457,77.763,77.809,509747.0
2023-11-21 14:30:00,84.66,84.67,84.64,84.65,46275.0,77.7998,77.809,77.7814,77.7906,46275.0
2023-11-21 14:35:00,84.65,84.65,84.63,84.63,77227.0,77.7906,77.7906,77.7722,77.7722,77227.0
2023-11-21 14:40:00,84.64,84.65,84.63,84.64,16959.0,77.7814,77.7906,77.7722,77.7814,16959.0
2023-11-21 14:45:00,84.65,84.67,84.64,84.66,26567.0,77.7906,77.809,77.7814,77.7998,26567.0
2023-11-21 14:50:00,84.65,84.66,84.64,84.66,30023.0,77.7906,77.7998,77.7814,77.7998,30023.0
2023-11-21 14:55:00,84.65,84.68,84.65,84.68,57419.0,77.7906,77.8181,77.7906,77.8181,57419.0
2023-11-21 15:00:00,84.68,84.71,84.68,84.7,11801.0,77.8181,77.8457,77.8181,77.8365,11801.0
2023-11-21 15:05:00,84.7,84.72,84.69,84.7,29288.0,77.8365,77.8549,77.8273,77.8365,29288.0
2023-11-21 15:10:00,84.7,84.72,84.69,84.7,10560.0,77.8365,77.8549,77.8273,77.8365,10560.0
2023-11-21 15:15:00,84.71,84.71,84.68,84.68,13908.0,77.8457,77.8457,77.8181,77.8181,13908.0
2023-11-21 15:20:00,84.69,84.69,84.67,84.68,32610.0,77.8273,77.8273,77.809,77.8181,32610.0
2023-11-21 15:25:00,84.68,84.72,84.68,84.72,47721.0,77.8181,77.8549,77.8181,77.8549,47721.0
2023-11-21 15:30:00,84.72,84.72,84.7,84.7,18212.0,77.8549,77.8549,77.8365,77.8365,18212.0
2023-11-21 15:35:00,84.7,84.73,84.7,84.72,22460.0,77.8365,77.8641,77.8365,77.8549,22460.0
2023-11-21 15:40:00,84.73,84.73,84.71,84.72,22286.0,77.8641,77.8641,77.8457,77.8549,22286.0
2023-11-21 15:45:00,84.72,84.72,84.71,84.72,23015.0,77.8549,77.8549,77.8457,77.8549,23015.0
2023-11-21 15:50:00,84.71,84.72,84.69,84.71,53448.0,77.8457,77.8549,77.8273,77.8457,53448.0
2023-11-21 15:55:00,84.7,84.75,84.7,84.73,96098.0,77.8365,77.8825,77.8365,77.8641,96098.0
2023-11-22 09:30:00,84.9,85.09,84.9,85.04,186141.0,78.0203,78.1949,78.0203,78.149,186141.0
2023-11-22 09:35:00,85.04,85.11,85.04,85.09,119983.0,78.149,78.2133,78.149,78.1949,119983.0
2023-11-22 09:40:00,85.09,85.09,85.03,85.07,94739.0,78.1949,78.1949,78.1398,78.1765,94739.0
2023-11-22 09:45:00,85.07,85.08,85.0,85.01,119924.0,78.1765,78.1857,78.1122,78.1214,119924.0
2023-11-22 09:50:00,85.01,85.01,84.93,84.95,87079.0,78.1214,78.1214,78.0479,78.0663,87079.0
2023-11-22 09:55:00,84.95,85.0,84.93,84.99,156823.0,78.0663,78.1122,78.0479,78.103,156823.0
2023-11-22 10:00:00,84.98,84.98,84.83,84.83,41783.0,78.0938,78.0938,77.956,77.956,41783.0
2023-11-22 10:05:00,84.83,84.86,84.79,84.8,88855.0,77.956,77.9836,77.9192,77.9284,88855.0
2023-11-22 10:10:00,84.8,84.81,84.74,84.77,109835.0,77.9284,77.9376,77.8733,77.9008,109835.0
2023-11-22 10:15:00,84.77,84.78,84.73,84.75,46868.0,77.9008,77.91,77.8641,77.8825,46868.0
2023-11-22 10:20:00,84.76,84.82,84.74,84.78,15703.0,77.8917,77.9468,77.8733,77.91,15703.0
2023-11-22 10:25:00,84.79,84.8,84.72,84.74,211316.0,77.9192,77.9284,77.8549,77.8733,211316.0
2023-11-22 10:30:00,84.74,84.77,84.73,84.76,114571.0,77.8733,77.9008,77.8641,77.8917,114571.0
2023-11-22 10:35:00,84.75,84.77,84.71,84.72,33901.0,77.8825,77.9008,77.8457,77.8549,33901.0
2023-11-22 10:40:00,84.72,84.74,84.71,84.73,166753.0,77.8549,77.8733,77.8457,77.8641,166753.0
2023-11-22 10:45:00,84.73,84.74,84.67,84.67,217645.0,77.8641,77.8733,77.809,77.809,217645.0
2023-11-22 10:50:00,84.67,84.68,84.62,84.66,39218.0,77.809,77.8181,77.763,77.7998,39218.0
2023-11-22 10:55:00,84.66,84.68,84.65,84.67,23843.0,77.7998,77.8181,77.7906,77.809,23843.0
2023-11-22 11:00:00,84.67,84.72,84.67,84.71,73997.0,77.809,77.8549,77.809,77.8457,73997.0
2023-11-22 11:05:00,84.7,84.73,84.7,84.73,290580.0,77.8365,77.8641,77.8365,77.8641,290580.0
2023-11-22 11:10:00,84.73,84.8,84.72,84.79,162818.0,77.8641,77.9284,77.8549,77.9192,162818.0
2023-11-22 11:15:00,84.79,84.8,84.75,84.75,171759.0,77.9192,77.9284,77.8825,77.8825,171759.0
2023-11-22 11:20:00,84.76,84.77,84.75,84.77,96676.0,77.8917,77.9008,77.8825,77.9008,96676.0
2023-11-22 11:25:00,84.77,84.78,84.76,84.78,53851.0,77.9008,77.91,77.8917,77.91,53851.0
2023-11-22 11:30:00,84.78,84.84,84.77,84.84,34781.0,77.91,77.9652,77.9008,77.9652,34781.0
2023-11-22 11:35:00,84.83,84.85,84.83,84.83,34221.0,77.956,77.9744,77.956,77.956,34221.0
2023-11-22 11:40:00,84.84,84.86,84.83,84.86,61361.0,77.9652,77.9836,77.956,77.9836,61361.0
2023-11-22 11:45:00,84.86,84.87,84.84,84.84,85463.0,77.9836,77.9927,77.9652,77.9652,85463.0
2023-11-22 11:50:00,84.84,84.85,84.83,84.84,18913.0,77.9652,77.9744,77.956,77.9652,18913.0
2023-11-22 11:55:00,84.83,84.86,84.82,84.86,101180.0,77.956,77.9836,77.9468,77.9836,101180.0
2023-11-22 12:00:00,84.86,84.89,84.85,84.89,154140.0,77.9836,78.0111,77.9744,78.0111,154140.0
2023-11-22 12:05:00,84.89,84.89,84.86,84.87,123475.0,78.0111,78.0111,77.9836,77.9927,123475.0
2023-11-22 12:10:00,84.87,84.87,84.84,84.87,81135.0,77.9927,77.9927,77.9652,77.9927,81135.0
2023-11-22 12:15:00,84.87,84.89,84.86,84.88,115044.0,77.9927,78.0111,77.9836,78.0019,115044.0
2023-11-22 12:20:00,84.88,84.89,84.88,84.89,68914.0,78.0019,78.0111,78.0019,78.0111,68914.0
2023-11-22 12:25:00,84.89,84.91,84.88,84.89,139205.0,78.0111,78.0295,78.0019,78.0111,139205.0
2023-11-22 12:30:00,84.89,84.89,84.81,84.86,328871.0,78.0111,78.0111,77.9376,77.9836,328871.0
2023-11-22 12:35:00,84.86,84.88,84.86,84.88,59785.0,77.9836,78.0019,77.9836,78.0019,59785.0
2023-11-22 12:40:00,84.88,84.88,84.85,84.86,116567.0,78.0019,78.0019,77.9744,77.9836,116567.0
2023-11-22 12:45:00,84.86,84.87,84.84,84.86,181544.0,77.9836,77.9927,77.9652,77.9836,181544.0
2023-11-22 12:50:00,84.86,84.89,84.85,84.89,119322.0,77.9836,78.0111,77.9744,78.0111,119322.0
2023-11-22 12:55:00,84.89,84.93,84.88,84.92,126260.0,78.0111,78.0479,78.0019,78.0387,126260.0
2023-11-22 13:00:00,84.92,84.95,84.92,84.94,113711.0,78.0387,78.0663,78.0387,78.0571,113711.0
2023-11-22 13:05:00,84.93,84.98,84.92,84.98,69162.0,78.0479,78.0938,78.0387,78.0938,69162.0
2023-11-22 13:10:00,84.98,85.02,84.96,85.01,138613.0,78.0938,78.1306,78.0755,78.1214,138613.0
2023-11-22 13:15:00,85.01,85.02,84.96,84.98,249488.0,78.1214,78.1306,78.0755,78.0938,249488.0
2023-11-22 13:20:00,84.98,84.99,84.96,84.98,88079.0,78.0938,78.103,78.0755,78.0938,88079.0
2023-11-22 13:25:00,84.98,85.02,84.97,85.02,125472.0,78.0938,78.1306,78.0846,78.1306,125472.0
2023-11-22 13:30:00,85.01,85.02,85.0,85.02,37193.0,78.1214,78.1306,78.1122,78.1306,37193.0
2023-11-22 13:35:00,85.02,85.02,84.98,84.99,51002.0,78.1306,78.1306,78.0938,78.103,51002.0
2023-11-22 13:40:00,85.0,85.0,84.98,84.98,40036.0,78.1122,78.1122,78.0938,78.0938,40036.0
2023-11-22 13:45:00,84.98,85.02,84.98,85.01,40291.0,78.0938,78.1306,78.0938,78.1214,40291.0
2023-11-22 13:50:00,85.0,85.02,84.98,84.98,33796.0,78.1122,78.1306,78.0938,78.0938,33796.0
2023-11-22 13:55:00,84.98,85.02,84.98,85.01,33672.0,78.0938,78.1306,78.0938,78.1214,33672.0
2023-11-22 14:00:00,85.02,85.05,85.01,85.05,34439.0,78.1306,78.1582,78.1214,78.1582,34439.0
2023-11-22 14:05:00,85.05,85.07,85.05,85.06,38302.0,78.1582,78.1765,78.1582,78.1673,38302.0
2023-11-22 14:10:00,85.06,85.06,85.03,85.04,32568.0,78.1673,78.1673,78.1398,78.149,32568.0
2023-11-22 14:15:00,85.03,85.05,85.02,85.05,51163.0,78.1398,78.1582,78.1306,78.1582,51163.0
2023-11-22 14:20:00,85.05,85.05,85.02,85.05,34472.0,78.1582,78.1582,78.1306,78.1582,34472.0
2023-11-22 14:25:00,85.05,85.08,85.04,85.07,40961.0,78.1582,78.1857,78.149,78.1765,40961.0
2023-11-22 14:30:00,85.06,85.07,85.03,85.05,35736.0,78.1673,78.1765,78.1398,78.1582,35736.0
2023-11-22 14:35:00,85.04,85.05,85.01,85.02,35133.0,78.149,78.1582,78.1214,78.1306,35133.0
2023-11-22 14:40:00,85.02,85.05,85.0,85.05,46202.0,78.1306,78.1582,78.1122,78.1582,46202.0
2023-11-22 14:45:00,85.05,85.05,85.02,85.03,201340.0,78.1582,78.1582,78.1306,78.1398,201340.0
2023-11-22 14:50:00,85.03,85.06,85.02,85.06,52335.0,78.1398,78.1673,78.1306,78.1673,52335.0
2023-11-22 14:55:00,85.06,85.07,85.04,85.07,74237.0,78.1673,78.1765,78.149,78.1765,74237.0
2023-11-22 15:00:00,85.07,85.1,85.07,85.09,54536.0,78.1765,78.2041,78.1765,78.1949,54536.0
2023-11-22 15:05:00,85.09,85.11,85.07,85.09,44425.0,78.1949,78.2133,78.1765,78.1949,44425.0
2023-11-22 15:10:00,85.09,85.11,85.09,85.11,67455.0,78.1949,78.2133,78.1949,78.2133,67455.0
2023-11-22 15:15:00,85.11,85.12,85.11,85.12,70636.0,78.2133,78.2225,78.2133,78.2225,70636.0
2023-11-22 15:20:00,85.12,85.13,85.09,85.13,76904.0,78.2225,78.2317,78.1949,78.2317,76904.0
2023-11-22 15:25:00,85.13,85.15,85.12,85.15,62364.0,78.2317,78.2501,78.2225,78.2501,62364.0
2023-11-22 15:30:00,85.14,85.17,85.14,85.16,73743.0,78.2409,78.2684,78.2409,78.2592,73743.0
2023-11-22 15:35:00,85.16,85.16,85.14,85.15,56205.0,78.2592,78.2592,78.2409,78.2501,56205.0
2023-11-22 15:40:00,85.15,85.15,85.08,85.11,124089.0,78.2501,78.2501,78.1857,78.2133,124089.0
2023-11-22 15:45:00,85.11,85.12,85.1,85.12,75252.0,78.2133,78.2225,78.2041,78.2225,75252.0
2023-11-22 15:50:00,85.12,85.13,85.1,85.12,98037.0,78.2225,78.2317,78.2041,78.2225,98037.0
2023-11-22 15:55:00,85.12,85.16,85.11,85.16,295850.0,78.2225,78.2592,78.2133,78.2592,295850.0
2023-11-24 09:30:00,85.0,85.02,84.88,85.0,87636.0,78.1122,78.1306,78.0019,78.1122,87636.0
2023-11-24 09:35:00,85.0,85.01,84.93,84.96,76842.0,78.1122,78.1214,78.0479,78.0755,76842.0
2023-11-24 09:40:00,84.96,84.99,84.95,84.98,31480.0,78.0755,78.103,78.0663,78.0938,31480.0
2023-11-24 09:45:00,84.98,85.0,84.94,84.96,35189.0,78.0938,78.1122,78.0571,78.0755,35189.0
2023-11-24 09:50:00,84.95,84.98,84.94,84.96,64810.0,78.0663,78.0938,78.0571,78.0755,64810.0
2023-11-24 09:55:00,84.96,84.99,84.95,84.98,9628.0,78.0755,78.103,78.0663,78.0938,9628.0
2023-11-24 10:00:00,84.99,85.03,84.98,85.03,17930.0,78.103,78.1398,78.0938,78.1398,17930.0
2023-11-24 10:05:00,85.02,85.04,85.0,85.04,44527.0,78.1306,78.149,78.1122,78.149,44527.0
2023-11-24 10:10:00,85.03,85.07,85.02,85.06,96334.0,78.1398,78.1765,78.1306,78.1673,96334.0
2023-11-24 10:15:00,85.06,85.08,85.02,85.03,51219.0,78.1673,78.1857,78.1306,78.1398,51219.0
2023-11-24 10:20:00,85.02,85.03,84.99,85.0,102067.0,78.1306,78.1398,78.103,78.1122,102067.0
2023-11-24 10:25:00,84.99,85.03,84.99,85.02,20760.0,78.103,78.1398,78.103,78.1306,20760.0
2023-11-24 10:30:00,85.02,85.02,85.0,85.01,9962.0,78.1306,78.1306,78.1122,78.1214,9962.0
2023-11-24 10:35:00,85.01,85.02,85.0,85.01,11491.0,78.1214,78.1306,78.1122,78.1214,11491.0
2023-11-24 10:40:00,85.01,85.02,85.0,85.01,8087.0,78.1214,78.1306,78.1122,78.1214,8087.0
2023-11-24 10:45:00,85.01,85.02,85.01,85.02,8331.0,78.1214,78.1306,78.1214,78.1306,8331.0
2023-11-24 10:50:00,85.02,85.03,85.0,85.02,26186.0,78.1306,78.1398,78.1122,78.1306,26186.0
2023-11-24 10:55:00,85.03,85.05,85.02,85.05,28577.0,78.1398,78.1582,78.1306,78.1582,28577.0
2023-11-24 11:00:00,85.05,85.07,85.04,85.05,10488.0,78.1582,78.1765,78.149,78.1582,10488.0
2023-11-24 11:05:00,85.05,85.05,85.01,85.02,11690.0,78.1582,78.1582,78.1214,78.1306,11690.0
2023-11-24 11:10:00,85.02,85.04,85.01,85.04,41245.0,78.1306,78.149,78.1214,78.149,41245.0
2023-11-24 11:15:00,85.04,85.04,85.0,85.0,9471.0,78.149,78.149,78.1122,78.1122,9471.0
2023-11-24 11:20:00,85.0,85.01,84.99,85.01,17920.0,78.1122,78.1214,78.103,78.1214,17920.0
2023-11-24 11:25:00,85.02,85.02,84.99,85.0,9024.0,78.1306,78.1306,78.103,78.1122,9024.0
2023-11-24 11:30:00,85.0,85.01,84.98,84.99,8048.0,78.1122,78.1214,78.0938,78.103,8048.0
2023-11-24 11:35:00,84.99,85.0,84.98,84.98,13861.0,78.103,78.1122,78.0938,78.0938,13861.0
2023-11-24 11:40:00,84.98,85.0,84.98,85.0,7784.0,78.0938,78.1122,78.0938,78.1122,7784.0
2023-11-24 11:45:00,85.0,85.0,84.99,85.0,11100.0,78.1122,78.1122,78.103,78.1122,11100.0
2023-11-24 11:50:00,85.0,85.01,84.99,85.01,99163.0,78.1122,78.1214,78.103,78.1214,99163.0
2023-11-24 11:55:00,85.01,85.01,84.99,84.99,22894.0,78.1214,78.1214,78.103,78.103,22894.0
2023-11-24 12:00:00,85.0,85.0,84.99,84.99,4516.0,78.1122,78.1122,78.103,78.103,4516.0
2023-11-24 12:05:00,84.99,85.0,84.97,84.99,6359.0,78.103,78.1122,78.0846,78.103,6359.0
2023-11-24 12:10:00,84.99,85.0,84.98,85.0,6301.0,78.103,78.1122,78.0938,78.1122,6301.0
2023-11-24 12:15:00,85.0,85.0,84.99,85.0,6340.0,78.1122,78.1122,78.103,78.1122,6340.0
2023-11-24 12:20:00,85.0,85.0,84.98,84.98,5450.0,78.1122,78.1122,78.0938,78.0938,5450.0
2023-11-24 12:25:00,84.98,85.0,84.97,84.98,10915.0,78.0938,78.1122,78.0846,78.0938,10915.0
2023-11-24 12:30:00,84.97,85.0,84.97,85.0,17319.0,78.0846,78.1122,78.0846,78.1122,17319.0
2023-11-24 12:35:00,85.0,85.01,84.98,84.99,6831.0,78.1122,78.1214,78.0938,78.103,6831.0
2023-11-24 12:40:00,84.99,85.0,84.98,84.99,14227.0,78.103,78.1122,78.0938,78.103,14227.0
2023-11-24 12:45:00,85.0,85.0,84.99,85.0,9981.0,78.1122,78.1122,78.103,78.1122,9981.0
2023-11-24 12:50:00,85.0,85.0,84.98,84.98,33306.0,78.1122,78.1122,78.0938,78.0938,33306.0
2023-11-24 12:55:00,84.99,85.0,84.97,84.97,37422.0,78.103,78.1122,78.0846,78.0846,37422.0
2023-11-27 09:30:00,84.99,84.99,84.85,84.93,44488.0,78.103,78.103,77.9744,78.0479,44488.0
2023-11-27 09:35:00,84.92,84.93,84.89,84.9,27304.0,78.0387,78.0479,78.0111,78.0203,27304.0
2023-11-27 09:40:00,84.9,84.95,84.9,84.94,11434.0,78.0203,78.0663,78.0203,78.0571,11434.0
2023-11-27 09:45:00,84.94,84.97,84.93,84.94,12040.0,78.0571,78.0846,78.0479,78.0571,12040.0
2023-11-27 09:50:00,84.94,84.94,84.88,84.9,25677.0,78.0571,78.0571,78.0019,78.0203,25677.0
2023-11-27 09:55:00,84.9,84.93,84.89,84.92,64169.0,78.0203,78.0479,78.0111,78.0387,64169.0
2023-11-27 10:00:00,84.92,84.97,84.92,84.94,61696.0,78.0387,78.0846,78.0387,78.0571,61696.0
2023-11-27 10:05:00,84.94,84.95,84.91,84.95,82257.0,78.0571,78.0663,78.0295,78.0663,82257.0
2023-11-27 10:10:00,84.95,84.97,84.94,84.97,75955.0,78.0663,78.0846,78.0571,78.0846,75955.0
2023-11-27 10:15:00,84.97,84.98,84.96,84.98,37120.0,78.0846,78.0938,78.0755,78.0938,37120.0
2023-11-27 10:20:00,84.98,85.0,84.96,84.98,62163.0,78.0938,78.1122,78.0755,78.0938,62163.0
2023-11-27 10:25:00,84.99,85.04,84.98,85.03,114596.0,78.103,78.149,78.0938,78.1398,114596.0
2023-11-27 10:30:00,85.03,85.05,85.01,85.02,18308.0,78.1398,78.1582,78.1214,78.1306,18308.0
2023-11-27 10:35:00,85.03,85.07,85.03,85.05,84866.0,78.1398,78.1765,78.1398,78.1582,84866.0
2023-11-27 10:40:00,85.05,85.09,85.05,85.06,85825.0,78.1582,78.1949,78.1582,78.1673,85825.0
2023-11-27 10:45:00,85.06,85.07,85.04,85.06,31287.0,78.1673,78.1765,78.149,78.1673,31287.0
2023-11-27 10:50:00,85.05,85.06,85.01,85.03,15249.0,78.1582,78.1673,78.1214,78.1398,15249.0
2023-11-27 10:55:00,85.03,85.06,85.02,85.06,121682.0,78.1398,78.1673,78.1306,78.1673,121682.0
2023-11-27 11:00:00,85.06,85.07,85.03,85.06,25698.0,78.1673,78.1765,78.1398,78.1673,25698.0
2023-11-27 11:05:00,85.05,85.06,85.03,85.05,29471.0,78.1582,78.1673,78.1398,78.1582,29471.0
2023-11-27 11:10:00,85.06,85.07,85.04,85.06,83233.0,78.1673,78.1765,78.149,78.1673,83233.0
2023-11-27 11:15:00,85.05,85.06,85.04,85.06,96748.0,78.1582,78.1673,78.149,78.1673,96748.0
2023-11-27 11:20:00,85.06,85.07,85.04,85.06,40496.0,78.1673,78.1765,78.149,78.1673,40496.0
2023-11-27 11:25:00,85.06,85.06,85.04,85.06,29900.0,78.1673,78.1673,78.149,78.1673,29900.0
2023-11-27 11:30:00,85.06,85.06,85.01,85.02,48073.0,78.1673,78.1673,78.1214,78.1306,48073.0
2023-11-27 11:35:00,85.02,85.03,84.99,85.01,73292.0,78.1306,78.1398,78.103,78.1214,73292.0
2023-11-27 11:40:00,85.02,85.04,85.01,85.03,32594.0,78.1306,78.149,78.1214,78.1398,32594.0
2023-11-27 11:45:00,85.03,85.07,85.01,85.07,71669.0,78.1398,78.1765,78.1214,78.1765,71669.0
2023-11-27 11:50:00,85.06,85.07,85.04,85.06,67052.0,78.1673,78.1765,78.149,78.1673,67052.0
2023-11-27 11:55:00,85.05,85.1,85.05,85.08,118520.0,78.1582,78.2041,78.1582,78.1857,118520.0
2023-11-27 12:00:00,85.07,85.08,85.07,85.08,64086.0,78.1765,78.1857,78.1765,78.1857,64086.0
2023-11-27 12:05:00,85.08,85.09,85.06,85.09,53128.0,78.1857,78.1949,78.1673,78.1949,53128.0
2023-11-27 12:10:00,85.08,85.11,85.08,85.11,47028.0,78.1857,78.2133,78.1857,78.2133,47028.0
2023-11-27 12:15:00,85.11,85.13,85.1,85.12,63124.0,78.2133,78.2317,78.2041,78.2225,63124.0
2023-11-27 12:20:00,85.13,85.14,85.12,85.14,130878.0,78.2317,78.2409,78.2225,78.2409,130878.0
2023-11-27 12:25:00,85.13,85.14,85.13,85.14,77169.0,78.2317,78.2409,78.2317,78.2409,77169.0
2023-11-27 12:30:00,85.14,85.15,85.12,85.15,57575.0,78.2409,78.2501,78.2225,78.2501,57575.0
2023-11-27 12:35:00,85.15,85.17,85.15,85.17,89140.0,78.2501,78.2684,78.2501,78.2684,89140.0
2023-11-27 12:40:00,85.17,85.23,85.17,85.23,187459.0,78.2684,78.3236,78.2684,78.3236,187459.0
2023-11-27 12:45:00,85.23,85.24,85.13,85.21,533983.0,78.3236,78.3328,78.2317,78.3052,533983.0
2023-11-27 12:50:00,85.23,85.24,85.22,85.23,17232.0,78.3236,78.3328,78.3144,78.3236,17232.0
2023-11-27 12:55:00,85.23,85.24,85.21,85.22,13748.0,78.3236,78.3328,78.3052,78.3144,13748.0
2023-11-27 13:00:00,85.22,85.3,85.2,85.29,187076.0,78.3144,78.3879,78.296,78.3787,187076.0
2023-11-27 13:05:00,85.29,85.32,85.28,85.29,35532.0,78.3787,78.4063,78.3695,78.3787,35532.0
2023-11-27 13:10:00,85.29,85.34,85.29,85.34,21531.0,78.3787,78.4247,78.3787,78.4247,21531.0
2023-11-27 13:15:00,85.34,85.35,85.31,85.31,32195.0,78.4247,78.4339,78.3971,78.3971,32195.0
2023-11-27 13:20:00,85.31,85.32,85.29,85.3,27694.0,78.3971,78.4063,78.3787,78.3879,27694.0
2023-11-27 13:25:00,85.3,85.3,85.27,85.29,16074.0,78.3879,78.3879,78.3603,78.3787,16074.0
2023-11-27 13:30:00,85.29,85.3,85.28,85.29,18588.0,78.3787,78.3879,78.3695,78.3787,18588.0
2023-11-27 13:35:00,85.29,85.3,85.28,85.3,9247.0,78.3787,78.3879,78.3695,78.3879,9247.0
2023-11-27 13:40:00,85.3,85.3,85.27,85.28,13446.0,78.3879,78.3879,78.3603,78.3695,13446.0
2023-11-27 13:45:00,85.27,85.3,85.26,85.3,21748.0,78.3603,78.3879,78.3511,78.3879,21748.0
2023-11-27 13:50:00,85.3,85.3,85.29,85.3,7999.0,78.3879,78.3879,78.3787,78.3879,7999.0
2023-11-27 13:55:00,85.3,85.31,85.29,85.31,12968.0,78.3879,78.3971,78.3787,78.3971,12968.0
2023-11-27 14:00:00,85.31,85.31,85.29,85.3,14380.0,78.3971,78.3971,78.3787,78.3879,14380.0
2023-11-27 14:05:00,85.3,85.33,85.29,85.31,14709.0,78.3879,78.4155,78.3787,78.3971,14709.0
2023-11-27 14:10:00,85.31,85.34,85.31,85.34,10957.0,78.3971,78.4247,78.3971,78.4247,10957.0
2023-11-27 14:15:00,85.34,85.34,85.31,85.31,13338.0,78.4247,78.4247,78.3971,78.3971,13338.0
2023-11-27 14:20:00,85.31,85.34,85.3,85.34,33069.0,78.3971,78.4247,78.3879,78.4247,33069.0
2023-11-27 14:25:00,85.34,85.36,85.33,85.36,10963.0,78.4247,78.443,78.4155,78.443,10963.0
2023-11-27 14:30:00,85.36,85.36,85.33,85.34,17589.0,78.443,78.443,78.4155,78.4247,17589.0
2023-11-27 14:35:00,85.35,85.38,85.35,85.38,136643.0,78.4339,78.4614,78.4339,78.4614,136643.0
2023-11-27 14:40:00,85.37,85.38,85.36,85.38,55460.0,78.4522,78.4614,78.443,78.4614,55460.0
2023-11-27 14:45:00,85.38,85.38,85.36,85.38,94867.0,78.4614,78.4614,78.443,78.4614,94867.0
2023-11-27 14:50:00,85.38,85.39,85.36,85.37,123847.0,78.4614,78.4706,78.443,78.4522,123847.0
2023-11-27 14:55:00,85.37,85.4,85.35,85.4,78835.0,78.4522,78.4798,78.4339,78.4798,78835.0
2023-11-27 15:00:00,85.4,85.4,85.36,85.37,52718.0,78.4798,78.4798,78.443,78.4522,52718.0
2023-11-27 15:05:00,85.37,85.38,85.35,85.37,26065.0,78.4522,78.4614,78.4339,78.4522,26065.0
2023-11-27 15:10:00,85.37,85.38,85.36,85.37,12460.0,78.4522,78.4614,78.443,78.4522,12460.0
2023-11-27 15:15:00,85.37,85.37,85.34,85.36,25726.0,78.4522,78.4522,78.4247,78.443,25726.0
2023-11-27 15:20:00,85.36,85.36,85.34,85.34,22581.0,78.443,78.443,78.4247,78.4247,22581.0
2023-11-27 15:25:00,85.35,85.36,85.33,85.34,45457.0,78.4339,78.443,78.4155,78.4247,45457.0
2023-11-27 15:30:00,85.34,85.34,85.31,85.31,33453.0,78.4247,78.4247,78.3971,78.3971,33453.0
2023-11-27 15:35:00,85.31,85.34,85.31,85.33,48104.0,78.3971,78.4247,78.3971,78.4155,48104.0
2023-11-27 15:40:00,85.33,85.34,85.32,85.33,25924.0,78.4155,78.4247,78.4063,78.4155,25924.0
2023-11-27 15:45:00,85.33,85.33,85.31,85.31,66618.0,78.4155,78.4155,78.3971,78.3971,66618.0
2023-11-27 15:50:00,85.31,85.34,85.31,85.34,89863.0,78.3971,78.4247,78.3971,78.4247,89863.0
2023-11-27 15:55:00,85.34,85.37,85.33,85.37,225905.0,78.4247,78.4522,78.4155,78.4522,225905.0
2023-11-28 09:30:00,85.21,85.21,85.11,85.12,68353.0,78.3052,78.3052,78.2133,78.2225,68353.0
2023-11-28 09:35:00,85.13,85.16,85.07,85.16,90434.0,78.2317,78.2592,78.1765,78.2592,90434.0
2023-11-28 09:40:00,85.16,85.22,85.15,85.18,52588.0,78.2592,78.3144,78.2501,78.2776,52588.0
2023-11-28 09:45:00,85.18,85.24,85.16,85.23,48044.0,78.2776,78.3328,78.2592,78.3236,48044.0
2023-11-28 09:50:00,85.23,85.24,85.18,85.19,60754.0,78.3236,78.3328,78.2776,78.2868,60754.0
2023-11-28 09:55:00,85.19,85.21,85.14,85.14,106755.0,78.2868,78.3052,78.2409,78.2409,106755.0
2023-11-28 10:00:00,85.15,85.18,85.13,85.17,160710.0,78.2501,78.2776,78.2317,78.2684,160710.0
2023-11-28 10:05:00,85.17,85.18,85.12,85.12,78376.0,78.2684,78.2776,78.2225,78.2225,78376.0
2023-11-28 10:10:00,85.12,85.13,85.07,85.09,184643.0,78.2225,78.2317,78.1765,78.1949,184643.0
2023-11-28 10:15:00,85.09,85.13,85.08,85.1,87301.0,78.1949,78.2317,78.1857,78.2041,87301.0
2023-11-28 10:20:00,85.09,85.1,85.07,85.09,155913.0,78.1949,78.2041,78.1765,78.1949,155913.0
2023-11-28 10:25:00,85.09,85.11,85.08,85.09,39502.0,78.1949,78.2133,78.1857,78.1949,39502.0
2023-11-28 10:30:00,85.09,85.1,85.07,85.09,73689.0,78.1949,78.2041,78.1765,78.1949,73689.0
2023-11-28 10:35:00,85.09,85.14,85.06,85.13,203886.0,78.1949,78.2409,78.1673,78.2317,203886.0
2023-11-28 10:40:00,85.14,85.22,85.13,85.22,130827.0,78.2409,78.3144,78.2317,78.3144,130827.0
2023-11-28 10:45:00,85.22,85.22,85.17,85.19,15307.0,78.3144,78.3144,78.2684,78.2868,15307.0
2023-11-28 10:50:00,85.18,85.21,85.18,85.2,18384.0,78.2776,78.3052,78.2776,78.296,18384.0
2023-11-28 10:55:00,85.19,85.22,85.18,85.22,66941.0,78.2868,78.3144,78.2776,78.3144,66941.0
2023-11-28 11:00:00,85.22,85.23,85.2,85.22,82066.0,78.3144,78.3236,78.296,78.3144,82066.0
2023-11-28 11:05:00,85.22,85.29,85.22,85.28,137363.0,78.3144,78.3787,78.3144,78.3695,137363.0
2023-11-28 11:10:00,85.28,85.31,85.25,85.3,117829.0,78.3695,78.3971,78.342,78.3879,117829.0
2023-11-28 11:15:00,85.29,85.31,85.27,85.3,120931.0,78.3787,78.3971,78.3603,78.3879,120931.0
2023-11-28 11:20:00,85.3,85.34,85.29,85.34,84624.0,78.3879,78.4247,78.3787,78.4247,84624.0
2023-11-28 11:25:00,85.34,85.35,85.32,85.34,62351.0,78.4247,78.4339,78.4063,78.4247,62351.0
2023-11-28 11:30:00,85.33,85.37,85.33,85.37,197348.0,78.4155,78.4522,78.4155,78.4522,197348.0
2023-11-28 11:35:00,85.37,85.39,85.37,85.38,87227.0,78.4522,78.4706,78.4522,78.4614,87227.0
2023-11-28 11:40:00,85.38,85.44,85.37,85.41,157624.0,78.4614,78.5166,78.4522,78.489,157624.0
2023-11-28 11:45:00,85.41,85.47,85.4,85.44,178353.0,78.489,78.5441,78.4798,78.5166,178353.0
2023-11-28 11:50:00,85.44,85.47,85.43,85.47,162892.0,78.5166,78.5441,78.5074,78.5441,162892.0
2023-11-28 11:55:00,85.47,85.52,85.46,85.51,104404.0,78.5441,78.5901,78.5349,78.5809,104404.0
2023-11-28 12:00:00,85.52,85.58,85.51,85.57,226542.0,78.5901,78.6452,78.5809,78.636,226542.0
2023-11-28 12:05:00,85.57,85.57,85.53,85.53,366872.0,78.636,78.636,78.5993,78.5993,366872.0
2023-11-28 12:10:00,85.54,85.55,85.53,85.53,81555.0,78.6085,78.6176,78.5993,78.5993,81555.0
2023-11-28 12:15:00,85.53,85.54,85.49,85.5,105026.0,78.5993,78.6085,78.5625,78.5717,105026.0
2023-11-28 12:20:00,85.5,85.51,85.47,85.48,164171.0,78.5717,78.5809,78.5441,78.5533,164171.0
2023-11-28 12:25:00,85.48,85.52,85.47,85.5,91281.0,78.5533,78.5901,78.5441,78.5717,91281.0
2023-11-28 12:30:00,85.51,85.51,85.46,85.47,165291.0,78.5809,78.5809,78.5349,78.5441,165291.0
2023-11-28 12:35:00,85.47,85.47,85.46,85.47,82738.0,78.5441,78.5441,78.5349,78.5441,82738.0
2023-11-28 12:40:00,85.47,85.47,85.42,85.42,56699.0,78.5441,78.5441,78.4982,78.4982,56699.0
2023-11-28 12:45:00,85.42,85.43,85.42,85.42,49848.0,78.4982,78.5074,78.4982,78.4982,49848.0
2023-11-28 12:50:00,85.43,85.43,85.4,85.41,104187.0,78.5074,78.5074,78.4798,78.489,104187.0
2023-11-28 12:55:00,85.41,85.42,85.37,85.37,78192.0,78.489,78.4982,78.4522,78.4522,78192.0
2023-11-28 13:00:00,85.37,85.39,85.23,85.3,229236.0,78.4522,78.4706,78.3236,78.3879,229236.0
2023-11-28 13:05:00,85.3,85.36,85.3,85.33,44298.0,78.3879,78.443,78.3879,78.4155,44298.0
2023-11-28 13:10:00,85.34,85.34,85.28,85.3,101872.0,78.4247,78.4247,78.3695,78.3879,101872.0
2023-11-28 13:15:00,85.3,85.31,85.29,85.31,52447.0,78.3879,78.3971,78.3787,78.3971,52447.0
2023-11-28 13:20:00,85.31,85.34,85.31,85.34,88411.0,78.3971,78.4247,78.3971,78.4247,88411.0
2023-11-28 13:25:00,85.34,85.39,85.34,85.38,39638.0,78.4247,78.4706,78.4247,78.4614,39638.0
2023-11-28 13:30:00,85.39,85.41,85.38,85.4,37562.0,78.4706,78.489,78.4614,78.4798,37562.0
2023-11-28 13:35:00,85.41,85.41,85.39,85.4,34986.0,78.489,78.489,78.4706,78.4798,34986.0
2023-11-28 13:40:00,85.4,85.4,85.37,85.38,56910.0,78.4798,78.4798,78.4522,78.4614,56910.0
2023-11-28 13:45:00,85.39,85.42,85.38,85.41,34451.0,78.4706,78.4982,78.4614,78.489,34451.0
2023-11-28 13:50:00,85.41,85.45,85.4,85.45,95123.0,78.489,78.5257,78.4798,78.5257,95123.0
2023-11-28 13:55:00,85.45,85.47,85.44,85.47,152859.0,78.5257,78.5441,78.5166,78.5441,152859.0
2023-11-28 14:00:00,85.47,85.48,85.45,85.48,135622.0,78.5441,78.5533,78.5257,78.5533,135622.0
2023-11-28 14:05:00,85.48,85.51,85.47,85.51,117118.0,78.5533,78.5809,78.5441,78.5809,117118.0
2023-11-28 14:10:00,85.51,85.55,85.51,85.53,181312.0,78.5809,78.6176,78.5809,78.5993,181312.0
2023-11-28 14:15:00,85.53,85.55,85.52,85.55,95868.0,78.5993,78.6176,78.5901,78.6176,95868.0
2023-11-28 14:20:00,85.55,85.62,85.54,85.62,140623.0,78.6176,78.682,78.6085,78.682,140623.0
2023-11-28 14:25:00,85.62,85.62,85.56,85.56,155363.0,78.682,78.682,78.6268,78.6268,155363.0
2023-11-28 14:30:00,85.57,85.58,85.55,85.58,123062.0,78.636,78.6452,78.6176,78.6452,123062.0
2023-11-28 14:35:00,85.58,85.63,85.57,85.62,269792.0,78.6452,78.6912,78.636,78.682,269792.0
2023-11-28 14:40:00,85.62,85.65,85.61,85.65,112816.0,78.682,78.7095,78.6728,78.7095,112816.0
2023-11-28 14:45:00,85.64,85.7,85.64,85.7,162150.0,78.7004,78.7555,78.7004,78.7555,162150.0
2023-11-28 14:50:00,85.7,85.74,85.7,85.74,151371.0,78.7555,78.7922,78.7555,78.7922,151371.0
2023-11-28 14:55:00,85.74,85.77,85.72,85.77,131023.0,78.7922,78.8198,78.7739,78.8198,131023.0
2023-11-28 15:00:00,85.77,85.77,85.73,85.74,143231.0,78.8198,78.8198,78.7831,78.7922,143231.0
2023-11-28 15:05:00,85.74,85.74,85.71,85.72,147562.0,78.7922,78.7922,78.7647,78.7739,147562.0
2023-11-28 15:10:00,85.72,85.73,85.66,85.66,218475.0,78.7739,78.7831,78.7187,78.7187,218475.0
2023-11-28 15:15:00,85.67,85.67,85.62,85.64,261788.0,78.7279,78.7279,78.682,78.7004,261788.0
2023-11-28 15:20:00,85.64,85.65,85.62,85.65,166008.0,78.7004,78.7095,78.682,78.7095,166008.0
2023-11-28 15:25:00,85.65,85.66,85.63,85.66,165884.0,78.7095,78.7187,78.6912,78.7187,165884.0
2023-11-28 15:30:00,85.66,85.71,85.65,85.7,361924.0,78.7187,78.7647,78.7095,78.7555,361924.0
2023-11-28 15:35:00,85.7,85.73,85.69,85.73,170686.0,78.7555,78.7831,78.7463,78.7831,170686.0
2023-11-28 15:40:00,85.73,85.79,85.72,85.78,395547.0,78.7831,78.8382,78.7739,78.829,395547.0
2023-11-28 15:45:00,85.78,85.81,85.76,85.8,266255.0,78.829,78.8566,78.8106,78.8474,266255.0
2023-11-28 15:50:00,85.8,85.83,85.77,85.79,448248.0,78.8474,78.875,78.8198,78.8382,448248.0
2023-11-28 15:55:00,85.79,85.82,85.78,85.79,774435.0,78.8382,78.8658,78.829,78.8382,774435.0
2023-11-29 09:30:00,86.2,86.22,86.08,86.22,91898.0,79.215,79.2334,79.1047,79.2334,91898.0
2023-11-29 09:35:00,86.23,86.33,86.21,86.31,181836.0,79.2425,79.3344,79.2242,79.3161,181836.0
2023-11-29 09:40:00,86.31,86.38,86.3,86.34,187535.0,79.3161,79.3804,79.3069,79.3436,187535.0
2023-11-29 09:45:00,86.35,86.41,86.34,86.39,269742.0,79.3528,79.408,79.3436,79.3896,269742.0
2023-11-29 09:50:00,86.39,86.45,86.36,86.44,116130.0,79.3896,79.4447,79.362,79.4355,116130.0
2023-11-29 09:55:00,86.44,86.46,86.41,86.42,39099.0,79.4355,79.4539,79.408,79.4171,39099.0
2023-11-29 10:00:00,86.41,86.43,86.36,86.4,51349.0,79.408,79.4263,79.362,79.3988,51349.0
2023-11-29 10:05:00,86.39,86.39,86.31,86.32,121273.0,79.3896,79.3896,79.3161,79.3252,121273.0
2023-11-29 10:10:00,86.33,86.33,86.25,86.28,131446.0,79.3344,79.3344,79.2609,79.2885,131446.0
2023-11-29 10:15:00,86.27,86.3,86.18,86.19,265366.0,79.2793,79.3069,79.1966,79.2058,265366.0
2023-11-29 10:20:00,86.18,86.19,86.13,86.13,132362.0,79.1966,79.2058,79.1506,79.1506,132362.0
2023-11-29 10:25:00,86.14,86.17,86.1,86.12,194782.0,79.1598,79.1874,79.1231,79.1415,194782.0
2023-11-29 10:30:00,86.13,86.14,86.08,86.08,72387.0,79.1506,79.1598,79.1047,79.1047,72387.0
2023-11-29 10:35:00,86.08,86.11,86.08,86.11,30767.0,79.1047,79.1323,79.1047,79.1323,30767.0
2023-11-29 10:40:00,86.11,86.13,86.1,86.13,112934.0,79.1323,79.1506,79.1231,79.1506,112934.0
2023-11-29 10:45:00,86.12,86.14,86.09,86.12,41807.0,79.1415,79.1598,79.1139,79.1415,41807.0
2023-11-29 10:50:00,86.12,86.19,86.11,86.17,77215.0,79.1415,79.2058,79.1323,79.1874,77215.0
2023-11-29 10:55:00,86.17,86.21,86.16,86.2,163731.0,79.1874,79.2242,79.1782,79.215,163731.0
2023-11-29 11:00:00,86.2,86.22,86.2,86.2,114636.0,79.215,79.2334,79.215,79.215,114636.0
2023-11-29 11:05:00,86.21,86.22,86.15,86.16,164587.0,79.2242,79.2334,79.169,79.1782,164587.0
2023-11-29 11:10:00,86.16,86.19,86.15,86.18,276935.0,79.1782,79.2058,79.169,79.1966,276935.0
2023-11-29 11:15:00,86.18,86.19,86.15,86.16,46238.0,79.1966,79.2058,79.169,79.1782,46238.0
2023-11-29 11:20:00,86.16,86.19,86.13,86.18,27614.0,79.1782,79.2058,79.1506,79.1966,27614.0
2023-11-29 11:25:00,86.17,86.18,86.14,86.15,29505.0,79.1874,79.1966,79.1598,79.169,29505.0
2023-11-29 11:30:00,86.15,86.17,86.14,86.15,13276.0,79.169,79.1874,79.1598,79.169,13276.0
2023-11-29 11:35:00,86.15,86.15,86.1,86.1,25481.0,79.169,79.169,79.1231,79.1231,25481.0
2023-11-29 11:40:00,86.11,86.13,86.1,86.11,36494.0,79.1323,79.1506,79.1231,79.1323,36494.0
2023-11-29 11:45:00,86.11,86.12,86.08,86.11,44088.0,79.1323,79.1415,79.1047,79.1323,44088.0
2023-11-29 11:50:00,86.11,86.11,86.08,86.08,83903.0,79.1323,79.1323,79.1047,79.1047,83903.0
2023-11-29 11:55:00,86.08,86.11,86.07,86.11,303548.0,79.1047,79.1323,79.0955,79.1323,303548.0
2023-11-29 12:00:00,86.11,86.12,86.09,86.12,71012.0,79.1323,79.1415,79.1139,79.1415,71012.0
2023-11-29 12:05:00,86.12,86.13,86.1,86.13,60999.0,79.1415,79.1506,79.1231,79.1506,60999.0
2023-11-29 12:10:00,86.13,86.19,86.12,86.18,21909.0,79.1506,79.2058,79.1415,79.1966,21909.0
2023-11-29 12:15:00,86.18,86.19,86.16,86.17,16204.0,79.1966,79.2058,79.1782,79.1874,16204.0
2023-11-29 12:20:00,86.17,86.2,86.16,86.2,17493.0,79.1874,79.215,79.1782,79.215,17493.0
2023-11-29 12:25:00,86.19,86.21,86.18,86.2,29881.0,79.2058,79.2242,79.1966,79.215,29881.0
2023-11-29 12:30:00,86.2,86.25,86.2,86.23,360055.0,79.215,79.2609,79.215,79.2425,360055.0
2023-11-29 12:35:00,86.23,86.27,86.23,86.26,25238.0,79.2425,79.2793,79.2425,79.2701,25238.0
2023-11-29 12:40:00,86.26,86.28,86.24,86.26,205809.0,79.2701,79.2885,79.2517,79.2701,205809.0
2023-11-29 12:45:00,86.26,86.29,86.25,86.29,9423.0,79.2701,79.2977,79.2609,79.2977,9423.0
2023-11-29 12:50:00,86.3,86.33,86.29,86.32,40482.0,79.3069,79.3344,79.2977,79.3252,40482.0
2023-11-29 12:55:00,86.33,86.4,86.33,86.4,192518.0,79.3344,79.3988,79.3344,79.3988,192518.0
2023-11-29 13:00:00,86.4,86.45,86.4,86.42,47300.0,79.3988,79.4447,79.3988,79.4171,47300.0
2023-11-29 13:05:00,86.42,86.43,86.36,86.37,132612.0,79.4171,79.4263,79.362,79.3712,132612.0
2023-11-29 13:10:00,86.37,86.37,86.29,86.31,140327.0,79.3712,79.3712,79.2977,79.3161,140327.0
2023-11-29 13:15:00,86.31,86.32,86.3,86.31,23963.0,79.3161,79.3252,79.3069,79.3161,23963.0
2023-11-29 13:20:00,86.31,86.33,86.3,86.33,25343.0,79.3161,79.3344,79.3069,79.3344,25343.0
2023-11-29 13:25:00,86.33,86.36,86.32,86.36,134301.0,79.3344,79.362,79.3252,79.362,134301.0
2023-11-29 13:30:00,86.36,86.39,86.34,86.34,262153.0,79.362,79.3896,79.3436,79.3436,262153.0
2023-11-29 13:35:00,86.34,86.36,86.33,86.36,68776.0,79.3436,79.362,79.3344,79.362,68776.0
2023-11-29 13:40:00,86.36,86.39,86.35,86.39,52641.0,79.362,79.3896,79.3528,79.3896,52641.0
2023-11-29 13:45:00,86.38,86.39,86.35,86.38,50663.0,79.3804,79.3896,79.3528,79.3804,50663.0
2023-11-29 13:50:00,86.38,86.38,86.35,86.36,51047.0,79.3804,79.3804,79.3528,79.362,51047.0
2023-11-29 13:55:00,86.36,86.38,86.34,86.38,22244.0,79.362,79.3804,79.3436,79.3804,22244.0
2023-11-29 14:00:00,86.38,86.39,86.36,86.37,15732.0,79.3804,79.3896,79.362,79.3712,15732.0
2023-11-29 14:05:00,86.37,86.4,86.36,86.4,28021.0,79.3712,79.3988,79.362,79.3988,28021.0
2023-11-29 14:10:00,86.4,86.43,86.39,86.42,34530.0,79.3988,79.4263,79.3896,79.4171,34530.0
2023-11-29 14:15:00,86.42,86.43,86.4,86.41,16466.0,79.4171,79.4263,79.3988,79.408,16466.0
2023-11-29 14:20:00,86.4,86.41,86.39,86.4,5944.0,79.3988,79.408,79.3896,79.3988,5944.0
2023-11-29 14:25:00,86.4,86.4,86.34,86.35,19574.0,79.3988,79.3988,79.3436,79.3528,19574.0
2023-11-29 14:30:00,86.35,86.35,86.33,86.33,8500.0,79.3528,79.3528,79.3344,79.3344,8500.0
2023-11-29 14:35:00,86.34,86.34,86.28,86.33,74386.0,79.3436,79.3436,79.2885,79.3344,74386.0
2023-11-29 14:40:00,86.33,86.36,86.31,86.36,84394.0,79.3344,79.362,79.3161,79.362,84394.0
2023-11-29 14:45:00,86.36,86.39,86.34,86.39,103036.0,79.362,79.3896,79.3436,79.3896,103036.0
2023-11-29 14:50:00,86.39,86.4,86.37,86.4,49766.0,79.3896,79.3988,79.3712,79.3988,49766.0
2023-11-29 14:55:00,86.4,86.42,86.39,86.42,180674.0,79.3988,79.4171,79.3896,79.4171,180674.0
2023-11-29 15:00:00,86.42,86.43,86.4,86.41,13942.0,79.4171,79.4263,79.3988,79.408,13942.0
2023-11-29 15:05:00,86.4,86.41,86.39,86.4,4772.0,79.3988,79.408,79.3896,79.3988,4772.0
2023-11-29 15:10:00,86.4,86.41,86.39,86.41,59823.0,79.3988,79.408,79.3896,79.408,59823.0
2023-11-29 15:15:00,86.4,86.41,86.39,86.4,42708.0,79.3988,79.408,79.3896,79.3988,42708.0
2023-11-29 15:20:00,86.4,86.41,86.39,86.4,32372.0,79.3988,79.408,79.3896,79.3988,32372.0
2023-11-29 15:25:00,86.4,86.4,86.38,86.39,20458.0,79.3988,79.3988,79.3804,79.3896,20458.0
2023-11-29 15:30:00,86.39,86.41,86.38,86.41,23167.0,79.3896,79.408,79.3804,79.408,23167.0
2023-11-29 15:35:00,86.41,86.41,86.39,86.4,26907.0,79.408,79.408,79.3896,79.3988,26907.0
2023-11-29 15:40:00,86.4,86.42,86.39,86.42,70810.0,79.3988,79.4171,79.3896,79.4171,70810.0
2023-11-29 15:45:00,86.42,86.42,86.4,86.41,55485.0,79.4171,79.4171,79.3988,79.408,55485.0
2023-11-29 15:50:00,86.41,86.43,86.38,86.42,175117.0,79.408,79.4263,79.3804,79.4171,175117.0
2023-11-29 15:55:00,86.43,86.48,86.42,86.48,375723.0,79.4263,79.4723,79.4171,79.4723,375723.0
2023-11-30 09:30:00,86.29,86.31,85.95,85.96,71323.0,79.2977,79.3161,78.9852,78.9944,71323.0
2023-11-30 09:35:00,85.95,85.97,85.82,85.84,124411.0,78.9852,79.0036,78.8658,78.8841,124411.0
2023-11-30 09:40:00,85.84,85.88,85.74,85.82,320372.0,78.8841,78.9209,78.7922,78.8658,320372.0
2023-11-30 09:45:00,85.81,85.85,85.78,85.81,233831.0,78.8566,78.8933,78.829,78.8566,233831.0
2023-11-30 09:50:00,85.82,85.89,85.81,85.88,193591.0,78.8658,78.9301,78.8566,78.9209,193591.0
2023-11-30 09:55:00,85.87,85.9,85.87,85.88,337905.0,78.9117,78.9393,78.9117,78.9209,337905.0
2023-11-30 10:00:00,85.89,85.89,85.85,85.87,367859.0,78.9301,78.9301,78.8933,78.9117,367859.0
2023-11-30 10:05:00,85.87,85.88,85.82,85.84,269337.0,78.9117,78.9209,78.8658,78.8841,269337.0
2023-11-30 10:10:00,85.84,85.88,85.82,85.86,219350.0,78.8841,78.9209,78.8658,78.9025,219350.0
2023-11-30 10:15:00,85.86,85.88,85.85,85.86,276719.0,78.9025,78.9209,78.8933,78.9025,276719.0
2023-11-30 10:20:00,85.86,85.93,85.85,85.89,148708.0,78.9025,78.9669,78.8933,78.9301,148708.0
2023-11-30 10:25:00,85.89,85.9,85.85,85.85,103361.0,78.9301,78.9393,78.8933,78.8933,103361.0
2023-11-30 10:30:00,85.86,85.89,85.85,85.89,105915.0,78.9025,78.9301,78.8933,78.9301,105915.0
2023-11-30 10:35:00,85.89,85.89,85.81,85.83,186694.0,78.9301,78.9301,78.8566,78.875,186694.0
2023-11-30 10:40:00,85.84,85.86,85.81,85.86,14142.0,78.8841,78.9025,78.8566,78.9025,14142.0
2023-11-30 10:45:00,85.86,85.86,85.81,85.81,40346.0,78.9025,78.9025,78.8566,78.8566,40346.0
2023-11-30 10:50:00,85.81,85.83,85.8,85.83,97812.0,78.8566,78.875,78.8474,78.875,97812.0
2023-11-30 10:55:00,85.83,85.87,85.81,85.87,105948.0,78.875,78.9117,78.8566,78.9117,105948.0
2023-11-30 11:00:00,85.87,85.89,85.81,85.81,173173.0,78.9117,78.9301,78.8566,78.8566,173173.0
2023-11-30 11:05:00,85.81,85.85,85.8,85.84,110303.0,78.8566,78.8933,78.8474,78.8841,110303.0
2023-11-30 11:10:00,85.84,85.91,85.84,85.9,399613.0,78.8841,78.9485,78.8841,78.9393,399613.0
2023-11-30 11:15:00,85.9,85.91,85.85,85.86,42706.0,78.9393,78.9485,78.8933,78.9025,42706.0
2023-11-30 11:20:00,85.85,85.86,85.84,85.86,57144.0,78.8933,78.9025,78.8841,78.9025,57144.0
2023-11-30 11:25:00,85.86,85.88,85.85,85.88,14663.0,78.9025,78.9209,78.8933,78.9209,14663.0
2023-11-30 11:30:00,85.88,85.89,85.85,85.86,16204.0,78.9209,78.9301,78.8933,78.9025,16204.0
2023-11-30 11:35:00,85.88,85.9,85.87,85.87,18673.0,78.9209,78.9393,78.9117,78.9117,18673.0
2023-11-30 11:40:00,85.88,85.92,85.87,85.9,8658.0,78.9209,78.9577,78.9117,78.9393,8658.0
2023-11-30 11:45:00,85.89,85.89,85.87,85.89,7887.0,78.9301,78.9301,78.9117,78.9301,7887.0
2023-11-30 11:50:00,85.89,85.9,85.86,85.87,12148.0,78.9301,78.9393,78.9025,78.9117,12148.0
2023-11-30 11:55:00,85.87,85.89,85.85,85.88,46577.0,78.9117,78.9301,78.8933,78.9209,46577.0
2023-11-30 12:00:00,85.88,85.91,85.87,85.88,18459.0,78.9209,78.9485,78.9117,78.9209,18459.0
2023-11-30 12:05:00,85.89,85.89,85.84,85.84,22314.0,78.9301,78.9301,78.8841,78.8841,22314.0
2023-11-30 12:10:00,85.85,85.86,85.83,85.85,4874.0,78.8933,78.9025,78.875,78.8933,4874.0
2023-11-30 12:15:00,85.84,85.85,85.79,85.83,23372.0,78.8841,78.8933,78.8382,78.875,23372.0
2023-11-30 12:20:00,85.83,85.85,85.82,85.84,28645.0,78.875,78.8933,78.8658,78.8841,28645.0
2023-11-30 12:25:00,85.84,85.86,85.82,85.83,30249.0,78.8841,78.9025,78.8658,78.875,30249.0
2023-11-30 12:30:00,85.83,85.85,85.81,85.81,84670.0,78.875,78.8933,78.8566,78.8566,84670.0
2023-11-30 12:35:00,85.81,85.82,85.8,85.81,9473.0,78.8566,78.8658,78.8474,78.8566,9473.0
2023-11-30 12:40:00,85.82,85.84,85.81,85.84,39261.0,78.8658,78.8841,78.8566,78.8841,39261.0
2023-11-30 12:45:00,85.84,85.84,85.79,85.8,42311.0,78.8841,78.8841,78.8382,78.8474,42311.0
2023-11-30 12:50:00,85.8,85.8,85.78,85.79,9999.0,78.8474,78.8474,78.829,78.8382,9999.0
2023-11-30 12:55:00,85.78,85.79,85.75,85.76,89359.0,78.829,78.8382,78.8014,78.8106,89359.0
2023-11-30 13:00:00,85.77,85.79,85.76,85.79,55750.0,78.8198,78.8382,78.8106,78.8382,55750.0
2023-11-30 13:05:00,85.79,85.79,85.75,85.77,101179.0,78.8382,78.8382,78.8014,78.8198,101179.0
2023-11-30 13:10:00,85.77,85.79,85.76,85.79,44956.0,78.8198,78.8382,78.8106,78.8382,44956.0
2023-11-30 13:15:00,85.8,85.81,85.77,85.78,29234.0,78.8474,78.8566,78.8198,78.829,29234.0
2023-11-30 13:20:00,85.78,85.8,85.77,85.77,24061.0,78.829,78.8474,78.8198,78.8198,24061.0
2023-11-30 13:25:00,85.78,85.78,85.75,85.76,12166.0,78.829,78.829,78.8014,78.8106,12166.0
2023-11-30 13:30:00,85.76,85.78,85.75,85.77,16314.0,78.8106,78.829,78.8014,78.8198,16314.0
2023-11-30 13:35:00,85.78,85.78,85.74,85.74,31399.0,78.829,78.829,78.7922,78.7922,31399.0
2023-11-30 13:40:00,85.74,85.75,85.73,85.73,9770.0,78.7922,78.8014,78.7831,78.7831,9770.0
2023-11-30 13:45:00,85.73,85.74,85.69,85.7,52905.0,78.7831,78.7922,78.7463,78.7555,52905.0
2023-11-30 13:50:00,85.7,85.71,85.68,85.7,13837.0,78.7555,78.7647,78.7371,78.7555,13837.0
2023-11-30 13:55:00,85.7,85.72,85.7,85.72,5852.0,78.7555,78.7739,78.7555,78.7739,5852.0
2023-11-30 14:00:00,85.72,85.75,85.72,85.75,58700.0,78.7739,78.8014,78.7739,78.8014,58700.0
2023-11-30 14:05:00,85.74,85.77,85.74,85.77,7601.0,78.7922,78.8198,78.7922,78.8198,7601.0
2023-11-30 14:10:00,85.76,85.78,85.76,85.78,9990.0,78.8106,78.829,78.8106,78.829,9990.0
2023-11-30 14:15:00,85.78,85.81,85.77,85.8,52478.0,78.829,78.8566,78.8198,78.8474,52478.0
2023-11-30 14:20:00,85.8,85.81,85.79,85.79,46650.0,78.8474,78.8566,78.8382,78.8382,46650.0
2023-11-30 14:25:00,85.8,85.81,85.77,85.78,101725.0,78.8474,78.8566,78.8198,78.829,101725.0
2023-11-30 14:30:00,85.79,85.8,85.78,85.8,35458.0,78.8382,78.8474,78.829,78.8474,35458.0
2023-11-30 14:35:00,85.8,85.81,85.78,85.78,166504.0,78.8474,78.8566,78.829,78.829,166504.0
2023-11-30 14:40:00,85.78,85.81,85.78,85.81,26616.0,78.829,78.8566,78.829,78.8566,26616.0
2023-11-30 14:45:00,85.81,85.82,85.78,85.79,18144.0,78.8566,78.8658,78.829,78.8382,18144.0
2023-11-30 14:50:00,85.79,85.83,85.78,85.83,40738.0,78.8382,78.875,78.829,78.875,40738.0
2023-11-30 14:55:00,85.83,85.83,85.77,85.79,24155.0,78.875,78.875,78.8198,78.8382,24155.0
2023-11-30 15:00:00,85.78,85.79,85.76,85.79,71416.0,78.829,78.8382,78.8106,78.8382,71416.0
2023-11-30 15:05:00,85.79,85.79,85.74,85.74,28430.0,78.8382,78.8382,78.7922,78.7922,28430.0
2023-11-30 15:10:00,85.73,85.74,85.7,85.71,18667.0,78.7831,78.7922,78.7555,78.7647,18667.0
2023-11-30 15:15:00,85.71,85.71,85.68,85.69,17448.0,78.7647,78.7647,78.7371,78.7463,17448.0
2023-11-30 15:20:00,85.68,85.69,85.67,85.68,16630.0,78.7371,78.7463,78.7279,78.7371,16630.0
2023-11-30 15:25:00,85.68,85.68,85.64,85.64,37841.0,78.7371,78.7371,78.7004,78.7004,37841.0
2023-11-30 15:30:00,85.65,85.66,85.63,85.66,44544.0,78.7095,78.7187,78.6912,78.7187,44544.0
2023-11-30 15:35:00,85.65,85.71,85.64,85.7,102763.0,78.7095,78.7647,78.7004,78.7555,102763.0
2023-11-30 15:40:00,85.69,85.72,85.68,85.72,71920.0,78.7463,78.7739,78.7371,78.7739,71920.0
2023-11-30 15:45:00,85.72,85.77,85.71,85.77,166260.0,78.7739,78.8198,78.7647,78.8198,166260.0
2023-11-30 15:50:00,85.77,85.81,85.76,85.76,202510.0,78.8198,78.8566,78.8106,78.8106,202510.0
2023-11-30 15:55:00,85.77,85.87,85.75,85.87,348543.0,78.8198,78.9117,78.8014,78.9117,348543.0
2023-12-01 09:30:00,85.5,85.81,85.38,85.56,220506.0,78.8724,79.1584,78.7617,78.9278,220506.0
2023-12-01 09:35:00,85.55,85.61,85.51,85.61,135739.0,78.9185,78.9739,78.8816,78.9739,135739.0
2023-12-01 09:40:00,85.6,85.73,85.6,85.71,73350.0,78.9647,79.0846,78.9647,79.0661,73350.0
2023-12-01 09:45:00,85.7,85.7,85.63,85.67,108864.0,79.0569,79.0569,78.9923,79.0292,108864.0
2023-12-01 09:50:00,85.67,85.7,85.62,85.7,96890.0,79.0292,79.0569,78.9831,79.0569,96890.0
2023-12-01 09:55:00,85.7,85.72,85.66,85.71,124474.0,79.0569,79.0754,79.02,79.0661,124474.0
2023-12-01 10:00:00,85.73,86.09,85.72,86.06,275384.0,79.0846,79.4167,79.0754,79.389,275384.0
2023-12-01 10:05:00,86.05,86.08,85.92,85.95,317219.0,79.3798,79.4075,79.2599,79.2875,317219.0
2023-12-01 10:10:00,85.95,86.01,85.94,85.96,530178.0,79.2875,79.3429,79.2783,79.2968,530178.0
2023-12-01 10:15:00,85.96,85.99,85.93,85.99,362803.0,79.2968,79.3244,79.2691,79.3244,362803.0
2023-12-01 10:20:00,85.99,86.07,85.99,86.02,135189.0,79.3244,79.3982,79.3244,79.3521,135189.0
2023-12-01 10:25:00,86.02,86.03,85.96,86.0,133651.0,79.3521,79.3613,79.2968,79.3337,133651.0
2023-12-01 10:30:00,85.99,85.99,85.95,85.95,161684.0,79.3244,79.3244,79.2875,79.2875,161684.0
2023-12-01 10:35:00,85.95,85.97,85.9,85.91,94846.0,79.2875,79.306,79.2414,79.2506,94846.0
2023-12-01 10:40:00,85.91,85.94,85.87,85.94,111673.0,79.2506,79.2783,79.2137,79.2783,111673.0
2023-12-01 10:45:00,85.94,86.01,85.93,86.01,138356.0,79.2783,79.3429,79.2691,79.3429,138356.0
2023-12-01 10:50:00,86.01,86.03,85.96,86.02,78978.0,79.3429,79.3613,79.2968,79.3521,78978.0
2023-12-01 10:55:00,86.02,86.02,85.97,85.98,81179.0,79.3521,79.3521,79.306,79.3152,81179.0
2023-12-01 11:00:00,85.97,86.1,85.8,86.09,168615.0,79.306,79.4259,79.1492,79.4167,168615.0
2023-12-01 11:05:00,86.08,86.18,86.04,86.16,472951.0,79.4075,79.4997,79.3706,79.4813,472951.0
2023-12-01 11:10:00,86.18,86.24,86.16,86.21,179954.0,79.4997,79.5551,79.4813,79.5274,179954.0
2023-12-01 11:15:00,86.21,86.24,86.19,86.21,143965.0,79.5274,79.5551,79.5089,79.5274,143965.0
2023-12-01 11:20:00,86.21,86.23,86.17,86.2,67696.0,79.5274,79.5458,79.4905,79.5182,67696.0
2023-12-01 11:25:00,86.19,86.31,86.19,86.3,167541.0,79.5089,79.6196,79.5089,79.6104,167541.0
2023-12-01 11:30:00,86.3,86.38,86.27,86.37,167198.0,79.6104,79.6842,79.5827,79.675,167198.0
2023-12-01 11:35:00,86.36,86.38,86.29,86.31,82021.0,79.6658,79.6842,79.6012,79.6196,82021.0
2023-12-01 11:40:00,86.31,86.39,86.28,86.39,99208.0,79.6196,79.6934,79.592,79.6934,99208.0
2023-12-01 11:45:00,86.39,86.39,86.33,86.38,128452.0,79.6934,79.6934,79.6381,79.6842,128452.0
2023-12-01 11:50:00,86.38,86.44,86.37,86.42,86272.0,79.6842,79.7396,79.675,79.7211,86272.0
2023-12-01 11:55:00,86.42,86.43,86.35,86.36,93640.0,79.7211,79.7303,79.6565,79.6658,93640.0
2023-12-01 12:00:00,86.36,86.37,86.33,86.33,40014.0,79.6658,79.675,79.6381,79.6381,40014.0
2023-12-01 12:05:00,86.32,86.37,86.3,86.34,53410.0,79.6289,79.675,79.6104,79.6473,53410.0
2023-12-01 12:10:00,86.34,86.44,86.33,86.44,283519.0,79.6473,79.7396,79.6381,79.7396,283519.0
2023-12-01 12:15:00,86.43,86.47,86.39,86.41,401625.0,79.7303,79.7672,79.6934,79.7119,401625.0
2023-12-01 12:20:00,86.42,86.45,86.41,86.45,88887.0,79.7211,79.7488,79.7119,79.7488,88887.0
2023-12-01 12:25:00,86.45,86.46,86.4,86.43,230623.0,79.7488,79.758,79.7027,79.7303,230623.0
2023-12-01 12:30:00,86.43,86.49,86.42,86.48,60600.0,79.7303,79.7857,79.7211,79.7764,60600.0
2023-12-01 12:35:00,86.48,86.49,86.46,86.49,76585.0,79.7764,79.7857,79.758,79.7857,76585.0
2023-12-01 12:40:00,86.48,86.59,86.48,86.58,176373.0,79.7764,79.8779,79.7764,79.8687,176373.0
2023-12-01 12:45:00,86.58,86.58,86.52,86.56,81722.0,79.8687,79.8687,79.8133,79.8502,81722.0
2023-12-01 12:50:00,86.56,86.6,86.54,86.56,133766.0,79.8502,79.8871,79.8318,79.8502,133766.0
2023-12-01 12:55:00,86.57,86.7,86.57,86.69,332571.0,79.8595,79.9794,79.8595,79.9702,332571.0
2023-12-01 13:00:00,86.69,86.69,86.65,86.67,103747.0,79.9702,79.9702,79.9333,79.9517,103747.0
2023-12-01 13:05:00,86.67,86.71,86.66,86.67,54233.0,79.9517,79.9886,79.9425,79.9517,54233.0
2023-12-01 13:10:00,86.67,86.73,86.67,86.73,59111.0,79.9517,80.0071,79.9517,80.0071,59111.0
2023-12-01 13:15:00,86.73,86.75,86.72,86.75,59310.0,80.0071,80.0255,79.9978,80.0255,59310.0
2023-12-01 13:20:00,86.75,86.75,86.71,86.73,69111.0,80.0255,80.0255,79.9886,80.0071,69111.0
2023-12-01 13:25:00,86.73,86.75,86.72,86.75,75856.0,80.0071,80.0255,79.9978,80.0255,75856.0
2023-12-01 13:30:00,86.75,86.76,86.7,86.72,124546.0,80.0255,80.0347,79.9794,79.9978,124546.0
2023-12-01 13:35:00,86.72,86.75,86.69,86.69,21705.0,79.9978,80.0255,79.9702,79.9702,21705.0
2023-12-01 13:40:00,86.69,86.69,86.66,86.68,61475.0,79.9702,79.9702,79.9425,79.9609,61475.0
2023-12-01 13:45:00,86.7,86.74,86.69,86.73,177561.0,79.9794,80.0163,79.9702,80.0071,177561.0
2023-12-01 13:50:00,86.73,86.73,86.67,86.68,58807.0,80.0071,80.0071,79.9517,79.9609,58807.0
2023-12-01 13:55:00,86.7,86.7,86.66,86.66,24620.0,79.9794,79.9794,79.9425,79.9425,24620.0
2023-12-01 14:00:00,86.67,86.71,86.66,86.71,50586.0,79.9517,79.9886,79.9425,79.9886,50586.0
2023-12-01 14:05:00,86.71,86.71,86.66,86.66,62511.0,79.9886,79.9886,79.9425,79.9425,62511.0
2023-12-01 14:10:00,86.66,86.7,86.65,86.7,53478.0,79.9425,79.9794,79.9333,79.9794,53478.0
2023-12-01 14:15:00,86.7,86.7,86.67,86.69,33614.0,79.9794,79.9794,79.9517,79.9702,33614.0
2023-12-01 14:20:00,86.69,86.71,86.67,86.7,116559.0,79.9702,79.9886,79.9517,79.9794,116559.0
2023-12-01 14:25:00,86.7,86.71,86.69,86.71,34327.0,79.9794,79.9886,79.9702,79.9886,34327.0
2023-12-01 14:30:00,86.7,86.71,86.66,86.68,58447.0,79.9794,79.9886,79.9425,79.9609,58447.0
2023-12-01 14:35:00,86.67,86.69,86.63,86.69,72542.0,79.9517,79.9702,79.9148,79.9702,72542.0
2023-12-01 14:40:00,86.69,86.69,86.6,86.62,33483.0,79.9702,79.9702,79.8871,79.9056,33483.0
2023-12-01 14:45:00,86.62,86.62,86.57,86.59,161345.0,79.9056,79.9056,79.8595,79.8779,161345.0
2023-12-01 14:50:00,86.59,86.61,86.58,86.6,38888.0,79.8779,79.8964,79.8687,79.8871,38888.0
2023-12-01 14:55:00,86.61,86.65,86.6,86.64,127975.0,79.8964,79.9333,79.8871,79.924,127975.0
2023-12-01 15:00:00,86.65,86.65,86.61,86.63,85924.0,79.9333,79.9333,79.8964,79.9148,85924.0
2023-12-01 15:05:00,86.63,86.66,86.61,86.66,42328.0,79.9148,79.9425,79.8964,79.9425,42328.0
2023-12-01 15:10:00,86.66,86.71,86.65,86.7,79674.0,79.9425,79.9886,79.9333,79.9794,79674.0
2023-12-01 15:15:00,86.7,86.74,86.69,86.73,51050.0,79.9794,80.0163,79.9702,80.0071,51050.0
2023-12-01 15:20:00,86.73,86.77,86.72,86.77,142888.0,80.0071,80.044,79.9978,80.044,142888.0
2023-12-01 15:25:00,86.77,86.78,86.76,86.78,84376.0,80.044,80.0532,80.0347,80.0532,84376.0
2023-12-01 15:30:00,86.78,86.82,86.77,86.82,144600.0,80.0532,80.0901,80.044,80.0901,144600.0
2023-12-01 15:35:00,86.82,86.84,86.81,86.83,184267.0,80.0901,80.1085,80.0809,80.0993,184267.0
2023-12-01 15:40:00,86.83,86.84,86.81,86.84,136096.0,80.0993,80.1085,80.0809,80.1085,136096.0
2023-12-01 15:45:00,86.84,86.86,86.81,86.82,472233.0,80.1085,80.127,80.0809,80.0901,472233.0
2023-12-01 15:50:00,86.82,86.82,86.8,86.81,483489.0,80.0901,80.0901,80.0716,80.0809,483489.0
2023-12-01 15:55:00,86.81,86.83,86.77,86.81,809675.0,80.0809,80.0993,80.044,80.0809,809675.0
2023-12-04 09:30:00,86.18,86.2,86.11,86.19,215828.0,79.4997,79.5182,79.4351,79.5089,215828.0
2023-12-04 09:35:00,86.2,86.21,86.14,86.17,190372.0,79.5182,79.5274,79.4628,79.4905,190372.0
2023-12-04 09:40:00,86.18,86.22,86.18,86.22,424106.0,79.4997,79.5366,79.4997,79.5366,424106.0
2023-12-04 09:45:00,86.22,86.25,86.21,86.23,82635.0,79.5366,79.5643,79.5274,79.5458,82635.0
2023-12-04 09:50:00,86.23,86.27,86.22,86.26,53768.0,79.5458,79.5827,79.5366,79.5735,53768.0
2023-12-04 09:55:00,86.27,86.29,86.21,86.22,143966.0,79.5827,79.6012,79.5274,79.5366,143966.0
2023-12-04 10:00:00,86.22,86.27,86.21,86.26,150351.0,79.5366,79.5827,79.5274,79.5735,150351.0
2023-12-04 10:05:00,86.25,86.26,86.22,86.23,28839.0,79.5643,79.5735,79.5366,79.5458,28839.0
2023-12-04 10:10:00,86.23,86.25,86.21,86.21,37083.0,79.5458,79.5643,79.5274,79.5274,37083.0
2023-12-04 10:15:00,86.21,86.24,86.19,86.19,158598.0,79.5274,79.5551,79.5089,79.5089,158598.0
2023-12-04 10:20:00,86.2,86.22,86.19,86.19,117319.0,79.5182,79.5366,79.5089,79.5089,117319.0
2023-12-04 10:25:00,86.19,86.2,86.15,86.17,80539.0,79.5089,79.5182,79.472,79.4905,80539.0
2023-12-04 10:30:00,86.17,86.18,86.07,86.08,137587.0,79.4905,79.4997,79.3982,79.4075,137587.0
2023-12-04 10:35:00,86.07,86.07,85.96,86.01,277127.0,79.3982,79.3982,79.2968,79.3429,277127.0
2023-12-04 10:40:00,86.02,86.02,85.97,86.01,42331.0,79.3521,79.3521,79.306,79.3429,42331.0
2023-12-04 10:45:00,86.01,86.01,85.94,85.94,45598.0,79.3429,79.3429,79.2783,79.2783,45598.0
2023-12-04 10:50:00,85.95,86.0,85.93,85.98,120726.0,79.2875,79.3337,79.2691,79.3152,120726.0
2023-12-04 10:55:00,85.98,86.03,85.97,86.02,181687.0,79.3152,79.3613,79.306,79.3521,181687.0
2023-12-04 11:00:00,86.02,86.05,86.01,86.03,24676.0,79.3521,79.3798,79.3429,79.3613,24676.0
2023-12-04 11:05:00,86.04,86.05,86.03,86.03,60584.0,79.3706,79.3798,79.3613,79.3613,60584.0
2023-12-04 11:10:00,86.04,86.11,86.03,86.1,225253.0,79.3706,79.4351,79.3613,79.4259,225253.0
2023-12-04 11:15:00,86.11,86.13,86.08,86.12,49566.0,79.4351,79.4536,79.4075,79.4444,49566.0
2023-12-04 11:20:00,86.12,86.14,86.08,86.09,102260.0,79.4444,79.4628,79.4075,79.4167,102260.0
2023-12-04 11:25:00,86.06,86.07,86.04,86.05,48393.0,79.389,79.3982,79.3706,79.3798,48393.0
2023-12-04 11:30:00,86.04,86.06,86.01,86.06,60920.0,79.3706,79.389,79.3429,79.389,60920.0
2023-12-04 11:35:00,86.05,86.07,86.02,86.06,31628.0,79.3798,79.3982,79.3521,79.389,31628.0
2023-12-04 11:40:00,86.08,86.09,86.04,86.05,36669.0,79.4075,79.4167,79.3706,79.3798,36669.0
2023-12-04 11:45:00,86.05,86.08,86.04,86.05,23700.0,79.3798,79.4075,79.3706,79.3798,23700.0
2023-12-04 11:50:00,86.05,86.08,86.03,86.05,27894.0,79.3798,79.4075,79.3613,79.3798,27894.0
2023-12-04 11:55:00,86.05,86.09,86.02,86.09,38923.0,79.3798,79.4167,79.3521,79.4167,38923.0
2023-12-04 12:00:00,86.09,86.1,86.06,86.06,23909.0,79.4167,79.4259,79.389,79.389,23909.0
2023-12-04 12:05:00,86.06,86.08,86.06,86.08,17969.0,79.389,79.4075,79.389,79.4075,17969.0
2023-12-04 12:10:00,86.08,86.1,86.07,86.09,13798.0,79.4075,79.4259,79.3982,79.4167,13798.0
2023-12-04 12:15:00,86.1,86.14,86.1,86.11,82602.0,79.4259,79.4628,79.4259,79.4351,82602.0
2023-12-04 12:20:00,86.12,86.12,86.06,86.06,45254.0,79.4444,79.4444,79.389,79.389,45254.0
2023-12-04 12:25:00,86.06,86.07,86.05,86.06,26082.0,79.389,79.3982,79.3798,79.389,26082.0
2023-12-04 12:30:00,86.05,86.08,86.04,86.07,41485.0,79.3798,79.4075,79.3706,79.3982,41485.0
2023-12-04 12:35:00,86.08,86.08,86.02,86.05,26302.0,79.4075,79.4075,79.3521,79.3798,26302.0
2023-12-04 12:40:00,86.05,86.11,86.04,86.09,22755.0,79.3798,79.4351,79.3706,79.4167,22755.0
2023-12-04 12:45:00,86.09,86.1,86.08,86.09,5987.0,79.4167,79.4259,79.4075,79.4167,5987.0
2023-12-04 12:50:00,86.09,86.12,86.07,86.09,105464.0,79.4167,79.4444,79.3982,79.4167,105464.0
2023-12-04 12:55:00,86.09,86.13,86.09,86.13,15940.0,79.4167,79.4536,79.4167,79.4536,15940.0
2023-12-04 13:00:00,86.13,86.14,86.1,86.12,65876.0,79.4536,79.4628,79.4259,79.4444,65876.0
2023-12-04 13:05:00,86.12,86.14,86.11,86.12,21605.0,79.4444,79.4628,79.4351,79.4444,21605.0
2023-12-04 13:10:00,86.12,86.12,86.11,86.12,14954.0,79.4444,79.4444,79.4351,79.4444,14954.0
2023-12-04 13:15:00,86.12,86.13,86.07,86.08,59074.0,79.4444,79.4536,79.3982,79.4075,59074.0
2023-12-04 13:20:00,86.08,86.08,86.06,86.06,7802.0,79.4075,79.4075,79.389,79.389,7802.0
2023-12-04 13:25:00,86.06,86.07,86.04,86.04,16698.0,79.389,79.3982,79.3706,79.3706,16698.0
2023-12-04 13:30:00,86.04,86.1,86.03,86.06,64997.0,79.3706,79.4259,79.3613,79.389,64997.0
2023-12-04 13:35:00,86.06,86.1,86.05,86.09,20192.0,79.389,79.4259,79.3798,79.4167,20192.0
2023-12-04 13:40:00,86.1,86.11,86.07,86.07,52709.0,79.4259,79.4351,79.3982,79.3982,52709.0
2023-12-04 13:45:00,86.06,86.13,86.06,86.11,317881.0,79.389,79.4536,79.389,79.4351,317881.0
2023-12-04 13:50:00,86.11,86.11,86.09,86.09,23018.0,79.4351,79.4351,79.4167,79.4167,23018.0
2023-12-04 13:55:00,86.1,86.11,86.09,86.11,12773.0,79.4259,79.4351,79.4167,79.4351,12773.0
2023-12-04 14:00:00,86.11,86.13,86.1,86.11,78402.0,79.4351,79.4536,79.4259,79.4351,78402.0
2023-12-04 14:05:00,86.11,86.11,86.08,86.11,45316.0,79.4351,79.4351,79.4075,79.4351,45316.0
2023-12-04 14:10:00,86.11,86.14,86.1,86.14,17905.0,79.4351,79.4628,79.4259,79.4628,17905.0
2023-12-04 14:15:00,86.13,86.14,86.11,86.14,77549.0,79.4536,79.4628,79.4351,79.4628,77549.0
2023-12-04 14:20:00,86.14,86.16,86.12,86.13,37540.0,79.4628,79.4813,79.4444,79.4536,37540.0
2023-12-04 14:25:00,86.13,86.16,86.12,86.14,22318.0,79.4536,79.4813,79.4444,79.4628,22318.0
2023-12-04 14:30:00,86.14,86.15,86.12,86.14,44228.0,79.4628,79.472,79.4444,79.4628,44228.0
2023-12-04 14:35:00,86.14,86.16,86.14,86.16,14914.0,79.4628,79.4813,79.4628,79.4813,14914.0
2023-12-04 14:40:00,86.16,86.17,86.15,86.16,19461.0,79.4813,79.4905,79.472,79.4813,19461.0
2023-12-04 14:45:00,86.16,86.17,86.1,86.12,37612.0,79.4813,79.4905,79.4259,79.4444,37612.0
2023-12-04 14:50:00,86.11,86.13,86.1,86.12,33938.0,79.4351,79.4536,79.4259,79.4444,33938.0
2023-12-04 14:55:00,86.12,86.16,86.11,86.15,30922.0,79.4444,79.4813,79.4351,79.472,30922.0
2023-12-04 15:00:00,86.15,86.16,86.12,86.14,53429.0,79.472,79.4813,79.4444,79.4628,53429.0
2023-12-04 15:05:00,86.14,86.17,86.13,86.15,90344.0,79.4628,79.4905,79.4536,79.472,90344.0
2023-12-04 15:10:00,86.15,86.17,86.14,86.17,44079.0,79.472,79.4905,79.4628,79.4905,44079.0
2023-12-04 15:15:00,86.17,86.2,86.14,86.19,228124.0,79.4905,79.5182,79.4628,79.5089,228124.0
2023-12-04 15:20:00,86.19,86.2,86.16,86.19,153852.0,79.5089,79.5182,79.4813,79.5089,153852.0
2023-12-04 15:25:00,86.19,86.2,86.16,86.2,33774.0,79.5089,79.5182,79.4813,79.5182,33774.0
2023-12-04 15:30:00,86.2,86.24,86.2,86.24,29627.0,79.5182,79.5551,79.5182,79.5551,29627.0
2023-12-04 15:35:00,86.23,86.26,86.23,86.24,24016.0,79.5458,79.5735,79.5458,79.5551,24016.0
2023-12-04 15:40:00,86.23,86.27,86.23,86.27,28672.0,79.5458,79.5827,79.5458,79.5827,28672.0
2023-12-04 15:45:00,86.27,86.28,86.25,86.27,100616.0,79.5827,79.592,79.5643,79.5827,100616.0
2023-12-04 15:50:00,86.27,86.3,86.27,86.29,68378.0,79.5827,79.6104,79.5827,79.6012,68378.0
2023-12-04 15:55:00,86.28,86.29,86.23,86.26,201621.0,79.592,79.6012,79.5458,79.5735,201621.0
2023-12-05 09:30:00,86.58,86.58,86.43,86.57,158698.0,79.8687,79.8687,79.7303,79.8595,158698.0
2023-12-05 09:35:00,86.56,86.62,86.56,86.62,106026.0,79.8502,79.9056,79.8502,79.9056,106026.0
2023-12-05 09:40:00,86.61,86.61,86.56,86.59,39167.0,79.8964,79.8964,79.8502,79.8779,39167.0
2023-12-05 09:45:00,86.59,86.63,86.53,86.59,158076.0,79.8779,79.9148,79.8226,79.8779,158076.0
2023-12-05 09:50:00,86.59,86.65,86.57,86.64,62542.0,79.8779,79.9333,79.8595,79.924,62542.0
2023-12-05 09:55:00,86.64,86.66,86.61,86.62,40487.0,79.924,79.9425,79.8964,79.9056,40487.0
2023-12-05 10:00:00,86.63,86.89,86.61,86.76,500863.0,79.9148,80.1547,79.8964,80.0347,500863.0
2023-12-05 10:05:00,86.75,86.76,86.67,86.74,230428.0,80.0255,80.0347,79.9517,80.0163,230428.0
2023-12-05 10:10:00,86.76,86.83,86.73,86.77,154327.0,80.0347,80.0993,80.0071,80.044,154327.0
2023-12-05 10:15:00,86.77,86.78,86.72,86.76,106303.0,80.044,80.0532,79.9978,80.0347,106303.0
2023-12-05 10:20:00,86.76,86.84,86.76,86.78,85606.0,80.0347,80.1085,80.0347,80.0532,85606.0
2023-12-05 10:25:00,86.77,86.78,86.71,86.75,347170.0,80.044,80.0532,79.9886,80.0255,347170.0
2023-12-05 10:30:00,86.76,86.76,86.67,86.68,85223.0,80.0347,80.0347,79.9517,79.9609,85223.0
2023-12-05 10:35:00,86.68,86.71,86.64,86.65,48438.0,79.9609,79.9886,79.924,79.9333,48438.0
2023-12-05 10:40:00,86.65,86.7,86.64,86.69,83139.0,79.9333,79.9794,79.924,79.9702,83139.0
2023-12-05 10:45:00,86.69,86.73,86.68,86.69,36915.0,79.9702,80.0071,79.9609,79.9702,36915.0
2023-12-05 10:50:00,86.69,86.76,86.67,86.72,99409.0,79.9702,80.0347,79.9517,79.9978,99409.0
2023-12-05 10:55:00,86.74,86.76,86.72,86.76,109944.0,80.0163,80.0347,79.9978,80.0347,109944.0
2023-12-05 11:00:00,86.75,86.82,86.75,86.79,30239.0,80.0255,80.0901,80.0255,80.0624,30239.0
2023-12-05 11:05:00,86.8,86.81,86.78,86.79,38007.0,80.0716,80.0809,80.0532,80.0624,38007.0
2023-12-05 11:10:00,86.78,86.79,86.75,86.78,42531.0,80.0532,80.0624,80.0255,80.0532,42531.0
2023-12-05 11:15:00,86.78,86.8,86.67,86.68,39742.0,80.0532,80.0716,79.9517,79.9609,39742.0
2023-12-05 11:20:00,86.69,86.72,86.68,86.7,81486.0,79.9702,79.9978,79.9609,79.9794,81486.0
2023-12-05 11:25:00,86.71,86.76,86.7,86.75,66978.0,79.9886,80.0347,79.9794,80.0255,66978.0
2023-12-05 11:30:00,86.75,86.75,86.67,86.67,60137.0,80.0255,80.0255,79.9517,79.9517,60137.0
2023-12-05 11:35:00,86.67,86.69,86.64,86.65,130986.0,79.9517,79.9702,79.924,79.9333,130986.0
2023-12-05 11:40:00,86.65,86.66,86.61,86.64,253449.0,79.9333,79.9425,79.8964,79.924,253449.0
2023-12-05 11:45:00,86.63,86.67,86.63,86.64,45898.0,79.9148,79.9517,79.9148,79.924,45898.0
2023-12-05 11:50:00,86.64,86.66,86.6,86.61,118762.0,79.924,79.9425,79.8871,79.8964,118762.0
2023-12-05 11:55:00,86.61,86.69,86.61,86.68,17163.0,79.8964,79.9702,79.8964,79.9609,17163.0
2023-12-05 12:00:00,86.68,86.7,86.66,86.69,23620.0,79.9609,79.9794,79.9425,79.9702,23620.0
2023-12-05 12:05:00,86.69,86.73,86.69,86.72,21024.0,79.9702,80.0071,79.9702,79.9978,21024.0
2023-12-05 12:10:00,86.73,86.75,86.72,86.72,15526.0,80.0071,80.0255,79.9978,79.9978,15526.0
2023-12-05 12:15:00,86.73,86.77,86.72,86.75,22103.0,80.0071,80.044,79.9978,80.0255,22103.0
2023-12-05 12:20:00,86.73,86.75,86.7,86.7,16635.0,80.0071,80.0255,79.9794,79.9794,16635.0
2023-12-05 12:25:00,86.72,86.75,86.71,86.73,15128.0,79.9978,80.0255,79.9886,80.0071,15128.0
2023-12-05 12:30:00,86.74,86.74,86.7,86.72,16808.0,80.0163,80.0163,79.9794,79.9978,16808.0
2023-12-05 12:35:00,86.72,86.76,86.72,86.75,34854.0,79.9978,80.0347,79.9978,80.0255,34854.0
2023-12-05 12:40:00,86.75,86.75,86.68,86.68,13007.0,80.0255,80.0255,79.9609,79.9609,13007.0
2023-12-05 12:45:00,86.69,86.72,86.69,86.69,17099.0,79.9702,79.9978,79.9702,79.9702,17099.0
2023-12-05 12:50:00,86.69,86.71,86.68,86.7,12342.0,79.9702,79.9886,79.9609,79.9794,12342.0
2023-12-05 12:55:00,86.7,86.72,86.69,86.71,10596.0,79.9794,79.9978,79.9702,79.9886,10596.0
2023-12-05 13:00:00,86.7,86.71,86.67,86.67,29408.0,79.9794,79.9886,79.9517,79.9517,29408.0
2023-12-05 13:05:00,86.66,86.66,86.64,86.64,51309.0,79.9425,79.9425,79.924,79.924,51309.0
2023-12-05 13:10:00,86.65,86.65,86.6,86.61,46852.0,79.9333,79.9333,79.8871,79.8964,46852.0
2023-12-05 13:15:00,86.61,86.64,86.6,86.64,79723.0,79.8964,79.924,79.8871,79.924,79723.0
2023-12-05 13:20:00,86.63,86.66,86.62,86.65,25795.0,79.9148,79.9425,79.9056,79.9333,25795.0
2023-12-05 13:25:00,86.65,86.67,86.62,86.63,26830.0,79.9333,79.9517,79.9056,79.9148,26830.0
2023-12-05 13:30:00,86.64,86.65,86.62,86.63,27756.0,79.924,79.9333,79.9056,79.9148,27756.0
2023-12-05 13:35:00,86.63,86.64,86.61,86.63,12419.0,79.9148,79.924,79.8964,79.9148,12419.0
2023-12-05 13:40:00,86.63,86.63,86.59,86.6,9949.0,79.9148,79.9148,79.8779,79.8871,9949.0
2023-12-05 13:45:00,86.62,86.65,86.6,86.65,5492.0,79.9056,79.9333,79.8871,79.9333,5492.0
2023-12-05 13:50:00,86.65,86.68,86.65,86.67,9242.0,79.9333,79.9609,79.9333,79.9517,9242.0
2023-12-05 13:55:00,86.66,86.69,86.66,86.66,19883.0,79.9425,79.9702,79.9425,79.9425,19883.0
2023-12-05 14:00:00,86.67,86.69,86.65,86.68,43486.0,79.9517,79.9702,79.9333,79.9609,43486.0
2023-12-05 14:05:00,86.69,86.71,86.68,86.69,11914.0,79.9702,79.9886,79.9609,79.9702,11914.0
2023-12-05 14:10:00,86.68,86.71,86.68,86.71,12502.0,79.9609,79.9886,79.9609,79.9886,12502.0
2023-12-05 14:15:00,86.71,86.72,86.7,86.72,12354.0,79.9886,79.9978,79.9794,79.9978,12354.0
2023-12-05 14:20:00,86.72,86.72,86.68,86.68,12496.0,79.9978,79.9978,79.9609,79.9609,12496.0
2023-12-05 14:25:00,86.68,86.71,86.67,86.7,7280.0,79.9609,79.9886,79.9517,79.9794,7280.0
2023-12-05 14:30:00,86.7,86.71,86.69,86.7,9666.0,79.9794,79.9886,79.9702,79.9794,9666.0
2023-12-05 14:35:00,86.7,86.71,86.69,86.7,6208.0,79.9794,79.9886,79.9702,79.9794,6208.0
2023-12-05 14:40:00,86.7,86.72,86.7,86.71,9436.0,79.9794,79.9978,79.9794,79.9886,9436.0
2023-12-05 14:45:00,86.72,86.75,86.71,86.73,31105.0,79.9978,80.0255,79.9886,80.0071,31105.0
2023-12-05 14:50:00,86.73,86.77,86.72,86.76,18558.0,80.0071,80.044,79.9978,80.0347,18558.0
2023-12-05 14:55:00,86.76,86.78,86.74,86.75,21019.0,80.0347,80.0532,80.0163,80.0255,21019.0
2023-12-05 15:00:00,86.75,86.79,86.74,86.77,48433.0,80.0255,80.0624,80.0163,80.044,48433.0
2023-12-05 15:05:00,86.78,86.78,86.73,86.73,57881.0,80.0532,80.0532,80.0071,80.0071,57881.0
2023-12-05 15:10:00,86.73,86.75,86.7,86.7,79841.0,80.0071,80.0255,79.9794,79.9794,79841.0
2023-12-05 15:15:00,86.7,86.71,86.7,86.7,36819.0,79.9794,79.9886,79.9794,79.9794,36819.0
2023-12-05 15:20:00,86.71,86.74,86.71,86.72,109550.0,79.9886,80.0163,79.9886,79.9978,109550.0
2023-12-05 15:25:00,86.71,86.71,86.68,86.7,17135.0,79.9886,79.9886,79.9609,79.9794,17135.0
2023-12-05 15:30:00,86.69,86.69,86.66,86.67,12522.0,79.9702,79.9702,79.9425,79.9517,12522.0
2023-12-05 15:35:00,86.67,86.68,86.66,86.67,10251.0,79.9517,79.9609,79.9425,79.9517,10251.0
2023-12-05 15:40:00,86.67,86.72,86.67,86.7,17461.0,79.9517,79.9978,79.9517,79.9794,17461.0
2023-12-05 15:45:00,86.7,86.72,86.67,86.69,70460.0,79.9794,79.9978,79.9517,79.9702,70460.0
2023-12-05 15:50:00,86.69,86.7,86.66,86.67,36929.0,79.9702,79.9794,79.9425,79.9517,36929.0
2023-12-05 15:55:00,86.67,86.76,86.67,86.75,236657.0,79.9517,80.0347,79.9517,80.0255,236657.0
2023-12-06 09:30:00,87.26,87.26,86.94,87.13,223678.0,80.496,80.496,80.2008,80.3761,223678.0
2023-12-06 09:35:00,87.12,87.13,87.0,87.02,105470.0,80.3668,80.3761,80.2561,80.2746,105470.0
2023-12-06 09:40:00,87.04,87.1,87.02,87.06,11533.0,80.293,80.3484,80.2746,80.3115,11533.0
2023-12-06 09:45:00,87.07,87.07,87.0,87.03,19961.0,80.3207,80.3207,80.2561,80.2838,19961.0
2023-12-06 09:50:00,87.04,87.07,87.02,87.02,34702.0,80.293,80.3207,80.2746,80.2746,34702.0
2023-12-06 09:55:00,87.02,87.06,87.01,87.03,18172.0,80.2746,80.3115,80.2654,80.2838,18172.0
2023-12-06 10:00:00,87.04,87.04,86.95,86.95,42695.0,80.293,80.293,80.21,80.21,42695.0
2023-12-06 10:05:00,86.96,87.03,86.94,87.02,35335.0,80.2192,80.2838,80.2008,80.2746,35335.0
2023-12-06 10:10:00,87.03,87.06,87.01,87.05,9667.0,80.2838,80.3115,80.2654,80.3023,9667.0
2023-12-06 10:15:00,87.06,87.11,87.06,87.11,20311.0,80.3115,80.3576,80.3115,80.3576,20311.0
2023-12-06 10:20:00,87.11,87.13,87.09,87.12,33909.0,80.3576,80.3761,80.3392,80.3668,33909.0
2023-12-06 10:25:00,87.12,87.12,87.09,87.1,36578.0,80.3668,80.3668,80.3392,80.3484,36578.0
2023-12-06 10:30:00,87.1,87.19,87.1,87.18,104938.0,80.3484,80.4314,80.3484,80.4222,104938.0
2023-12-06 10:35:00,87.18,87.25,87.17,87.25,111022.0,80.4222,80.4868,80.413,80.4868,111022.0
2023-12-06 10:40:00,87.24,87.25,87.21,87.21,87073.0,80.4775,80.4868,80.4499,80.4499,87073.0
2023-12-06 10:45:00,87.21,87.31,87.21,87.27,156893.0,80.4499,80.5421,80.4499,80.5052,156893.0
2023-12-06 10:50:00,87.27,87.3,87.24,87.25,127082.0,80.5052,80.5329,80.4775,80.4868,127082.0
2023-12-06 10:55:00,87.25,87.25,87.22,87.23,210340.0,80.4868,80.4868,80.4591,80.4683,210340.0
2023-12-06 11:00:00,87.23,87.24,87.21,87.23,138958.0,80.4683,80.4775,80.4499,80.4683,138958.0
2023-12-06 11:05:00,87.23,87.25,87.22,87.23,40365.0,80.4683,80.4868,80.4591,80.4683,40365.0
2023-12-06 11:10:00,87.23,87.28,87.22,87.27,90888.0,80.4683,80.5144,80.4591,80.5052,90888.0
2023-12-06 11:15:00,87.27,87.27,87.23,87.23,16748.0,80.5052,80.5052,80.4683,80.4683,16748.0
2023-12-06 11:20:00,87.23,87.24,87.2,87.22,52169.0,80.4683,80.4775,80.4406,80.4591,52169.0
2023-12-06 11:25:00,87.21,87.22,87.15,87.19,472428.0,80.4499,80.4591,80.3945,80.4314,472428.0
2023-12-06 11:30:00,87.19,87.19,87.14,87.15,120905.0,80.4314,80.4314,80.3853,80.3945,120905.0
2023-12-06 11:35:00,87.15,87.16,87.13,87.15,244495.0,80.3945,80.4037,80.3761,80.3945,244495.0
2023-12-06 11:40:00,87.14,87.15,87.11,87.13,154958.0,80.3853,80.3945,80.3576,80.3761,154958.0
2023-12-06 11:45:00,87.14,87.17,87.14,87.17,12847.0,80.3853,80.413,80.3853,80.413,12847.0
2023-12-06 11:50:00,87.16,87.19,87.15,87.18,38898.0,80.4037,80.4314,80.3945,80.4222,38898.0
2023-12-06 11:55:00,87.19,87.19,87.18,87.19,15726.0,80.4314,80.4314,80.4222,80.4314,15726.0
2023-12-06 12:00:00,87.19,87.19,87.13,87.14,128071.0,80.4314,80.4314,80.3761,80.3853,128071.0
2023-12-06 12:05:00,87.14,87.18,87.13,87.16,228691.0,80.3853,80.4222,80.3761,80.4037,228691.0
2023-12-06 12:10:00,87.16,87.16,87.14,87.15,24262.0,80.4037,80.4037,80.3853,80.3945,24262.0
2023-12-06 12:15:00,87.14,87.17,87.13,87.16,43154.0,80.3853,80.413,80.3761,80.4037,43154.0
2023-12-06 12:20:00,87.17,87.17,87.15,87.16,49168.0,80.413,80.413,80.3945,80.4037,49168.0
2023-12-06 12:25:00,87.16,87.18,87.15,87.16,46706.0,80.4037,80.4222,80.3945,80.4037,46706.0
2023-12-06 12:30:00,87.16,87.19,87.14,87.17,41518.0,80.4037,80.4314,80.3853,80.413,41518.0
2023-12-06 12:35:00,87.17,87.23,87.16,87.22,135382.0,80.413,80.4683,80.4037,80.4591,135382.0
2023-12-06 12:40:00,87.22,87.23,87.2,87.21,20356.0,80.4591,80.4683,80.4406,80.4499,20356.0
2023-12-06 12:45:00,87.21,87.22,87.19,87.2,59594.0,80.4499,80.4591,80.4314,80.4406,59594.0
2023-12-06 12:50:00,87.21,87.23,87.2,87.22,21247.0,80.4499,80.4683,80.4406,80.4591,21247.0
2023-12-06 12:55:00,87.23,87.23,87.17,87.17,42375.0,80.4683,80.4683,80.413,80.413,42375.0
2023-12-06 13:00:00,87.17,87.24,87.17,87.23,81732.0,80.413,80.4775,80.413,80.4683,81732.0
2023-12-06 13:05:00,87.23,87.23,87.19,87.2,184529.0,80.4683,80.4683,80.4314,80.4406,184529.0
2023-12-06 13:10:00,87.19,87.2,87.18,87.18,26818.0,80.4314,80.4406,80.4222,80.4222,26818.0
2023-12-06 13:15:00,87.19,87.2,87.17,87.19,19618.0,80.4314,80.4406,80.413,80.4314,19618.0
2023-12-06 13:20:00,87.2,87.2,87.17,87.17,33104.0,80.4406,80.4406,80.413,80.413,33104.0
2023-12-06 13:25:00,87.17,87.21,87.16,87.2,20522.0,80.413,80.4499,80.4037,80.4406,20522.0
2023-12-06 13:30:00,87.2,87.21,87.19,87.19,14990.0,80.4406,80.4499,80.4314,80.4314,14990.0
2023-12-06 13:35:00,87.19,87.2,87.19,87.19,15950.0,80.4314,80.4406,80.4314,80.4314,15950.0
2023-12-06 13:40:00,87.19,87.2,87.17,87.19,14164.0,80.4314,80.4406,80.413,80.4314,14164.0
2023-12-06 13:45:00,87.18,87.24,87.18,87.23,68121.0,80.4222,80.4775,80.4222,80.4683,68121.0
2023-12-06 13:50:00,87.23,87.26,87.22,87.23,23674.0,80.4683,80.496,80.4591,80.4683,23674.0
2023-12-06 13:55:00,87.23,87.24,87.22,87.22,14497.0,80.4683,80.4775,80.4591,80.4591,14497.0
2023-12-06 14:00:00,87.22,87.23,87.21,87.22,11142.0,80.4591,80.4683,80.4499,80.4591,11142.0
2023-12-06 14:05:00,87.21,87.28,87.21,87.28,169491.0,80.4499,80.5144,80.4499,80.5144,169491.0
2023-12-06 14:10:00,87.28,87.3,87.26,87.27,125603.0,80.5144,80.5329,80.496,80.5052,125603.0
2023-12-06 14:15:00,87.27,87.31,87.26,87.3,132746.0,80.5052,80.5421,80.496,80.5329,132746.0
2023-12-06 14:20:00,87.29,87.29,87.25,87.27,79295.0,80.5237,80.5237,80.4868,80.5052,79295.0
2023-12-06 14:25:00,87.27,87.27,87.24,87.25,70376.0,80.5052,80.5052,80.4775,80.4868,70376.0
2023-12-06 14:30:00,87.25,87.28,87.24,87.28,108295.0,80.4868,80.5144,80.4775,80.5144,108295.0
2023-12-06 14:35:00,87.28,87.29,87.26,87.29,92776.0,80.5144,80.5237,80.496,80.5237,92776.0
2023-12-06 14:40:00,87.29,87.3,87.27,87.28,44435.0,80.5237,80.5329,80.5052,80.5144,44435.0
2023-12-06 14:45:00,87.28,87.3,87.27,87.29,39855.0,80.5144,80.5329,80.5052,80.5237,39855.0
2023-12-06 14:50:00,87.29,87.3,87.26,87.27,58270.0,80.5237,80.5329,80.496,80.5052,58270.0
2023-12-06 14:55:00,87.27,87.27,87.22,87.23,93266.0,80.5052,80.5052,80.4591,80.4683,93266.0
2023-12-06 15:00:00,87.22,87.24,87.21,87.23,37054.0,80.4591,80.4775,80.4499,80.4683,37054.0
2023-12-06 15:05:00,87.23,87.24,87.21,87.23,27011.0,80.4683,80.4775,80.4499,80.4683,27011.0
2023-12-06 15:10:00,87.23,87.24,87.21,87.22,33053.0,80.4683,80.4775,80.4499,80.4591,33053.0
2023-12-06 15:15:00,87.22,87.24,87.21,87.24,19867.0,80.4591,80.4775,80.4499,80.4775,19867.0
2023-12-06 15:20:00,87.23,87.25,87.22,87.23,46517.0,80.4683,80.4868,80.4591,80.4683,46517.0
2023-12-06 15:25:00,87.23,87.23,87.2,87.21,24846.0,80.4683,80.4683,80.4406,80.4499,24846.0
2023-12-06 15:30:00,87.22,87.22,87.21,87.22,23416.0,80.4591,80.4591,80.4499,80.4591,23416.0
2023-12-06 15:35:00,87.22,87.23,87.2,87.22,72332.0,80.4591,80.4683,80.4406,80.4591,72332.0
2023-12-06 15:40:00,87.22,87.24,87.21,87.24,48970.0,80.4591,80.4775,80.4499,80.4775,48970.0
2023-12-06 15:45:00,87.24,87.25,87.2,87.22,132758.0,80.4775,80.4868,80.4406,80.4591,132758.0
2023-12-06 15:50:00,87.22,87.23,87.18,87.2,89923.0,80.4591,80.4683,80.4222,80.4406,89923.0
2023-12-06 15:55:00,87.2,87.24,87.19,87.23,203781.0,80.4406,80.4775,80.4314,80.4683,203781.0
2023-12-07 09:30:00,87.06,87.21,87.06,87.2,39668.0,80.3115,80.4499,80.3115,80.4406,39668.0
2023-12-07 09:35:00,87.19,87.23,87.17,87.22,30973.0,80.4314,80.4683,80.413,80.4591,30973.0
2023-12-07 09:40:00,87.22,87.23,87.18,87.23,60389.0,80.4591,80.4683,80.4222,80.4683,60389.0
2023-12-07 09:45:00,87.24,87.26,87.19,87.24,99401.0,80.4775,80.496,80.4314,80.4775,99401.0
2023-12-07 09:50:00,87.24,87.25,87.21,87.23,458588.0,80.4775,80.4868,80.4499,80.4683,458588.0
2023-12-07 09:55:00,87.22,87.24,87.21,87.22,146999.0,80.4591,80.4775,80.4499,80.4591,146999.0
2023-12-07 10:00:00,87.21,87.28,87.21,87.26,95751.0,80.4499,80.5144,80.4499,80.496,95751.0
2023-12-07 10:05:00,87.26,87.27,87.15,87.16,122071.0,80.496,80.5052,80.3945,80.4037,122071.0
2023-12-07 10:10:00,87.16,87.23,87.15,87.23,86969.0,80.4037,80.4683,80.3945,80.4683,86969.0
2023-12-07 10:15:00,87.22,87.26,87.21,87.26,43335.0,80.4591,80.496,80.4499,80.496,43335.0
2023-12-07 10:20:00,87.27,87.3,87.25,87.3,50916.0,80.5052,80.5329,80.4868,80.5329,50916.0
2023-12-07 10:25:00,87.3,87.3,87.28,87.28,93150.0,80.5329,80.5329,80.5144,80.5144,93150.0
2023-12-07 10:30:00,87.29,87.31,87.27,87.27,17081.0,80.5237,80.5421,80.5052,80.5052,17081.0
2023-12-07 10:35:00,87.27,87.32,87.26,87.3,111354.0,80.5052,80.5513,80.496,80.5329,111354.0
2023-12-07 10:40:00,87.31,87.31,87.23,87.25,81490.0,80.5421,80.5421,80.4683,80.4868,81490.0
2023-12-07 10:45:00,87.24,87.3,87.24,87.29,65114.0,80.4775,80.5329,80.4775,80.5237,65114.0
2023-12-07 10:50:00,87.28,87.31,87.28,87.3,11113.0,80.5144,80.5421,80.5144,80.5329,11113.0
2023-12-07 10:55:00,87.3,87.34,87.29,87.31,25812.0,80.5329,80.5698,80.5237,80.5421,25812.0
2023-12-07 11:00:00,87.31,87.32,87.28,87.32,22583.0,80.5421,80.5513,80.5144,80.5513,22583.0
2023-12-07 11:05:00,87.31,87.33,87.3,87.31,41977.0,80.5421,80.5606,80.5329,80.5421,41977.0
2023-12-07 11:10:00,87.32,87.33,87.26,87.28,67011.0,80.5513,80.5606,80.496,80.5144,67011.0
2023-12-07 11:15:00,87.27,87.28,87.2,87.22,34018.0,80.5052,80.5144,80.4406,80.4591,34018.0
2023-12-07 11:20:00,87.22,87.29,87.22,87.26,171680.0,80.4591,80.5237,80.4591,80.496,171680.0
2023-12-07 11:25:00,87.27,87.27,87.26,87.27,113086.0,80.5052,80.5052,80.496,80.5052,113086.0
2023-12-07 11:30:00,87.26,87.28,87.25,87.27,32560.0,80.496,80.5144,80.4868,80.5052,32560.0
2023-12-07 11:35:00,87.27,87.28,87.25,87.27,31284.0,80.5052,80.5144,80.4868,80.5052,31284.0
2023-12-07 11:40:00,87.27,87.28,87.25,87.28,16102.0,80.5052,80.5144,80.4868,80.5144,16102.0
2023-12-07 11:45:00,87.29,87.31,87.28,87.29,22323.0,80.5237,80.5421,80.5144,80.5237,22323.0
2023-12-07 11:50:00,87.27,87.28,87.24,87.26,33892.0,80.5052,80.5144,80.4775,80.496,33892.0
2023-12-07 11:55:00,87.26,87.29,87.26,87.29,119042.0,80.496,80.5237,80.496,80.5237,119042.0
2023-12-07 12:00:00,87.29,87.29,87.27,87.28,4841.0,80.5237,80.5237,80.5052,80.5144,4841.0
2023-12-07 12:05:00,87.27,87.28,87.25,87.26,29760.0,80.5052,80.5144,80.4868,80.496,29760.0
2023-12-07 12:10:00,87.26,87.28,87.25,87.27,26602.0,80.496,80.5144,80.4868,80.5052,26602.0
2023-12-07 12:15:00,87.27,87.3,87.26,87.29,19829.0,80.5052,80.5329,80.496,80.5237,19829.0
2023-12-07 12:20:00,87.3,87.31,87.28,87.3,22609.0,80.5329,80.5421,80.5144,80.5329,22609.0
2023-12-07 12:25:00,87.28,87.29,87.27,87.29,4576.0,80.5144,80.5237,80.5052,80.5237,4576.0
2023-12-07 12:30:00,87.3,87.32,87.29,87.31,13990.0,80.5329,80.5513,80.5237,80.5421,13990.0
2023-12-07 12:35:00,87.31,87.36,87.3,87.36,66075.0,80.5421,80.5882,80.5329,80.5882,66075.0
2023-12-07 12:40:00,87.36,87.38,87.35,87.37,13478.0,80.5882,80.6067,80.579,80.5975,13478.0
2023-12-07 12:45:00,87.37,87.4,87.36,87.39,94514.0,80.5975,80.6251,80.5882,80.6159,94514.0
2023-12-07 12:50:00,87.4,87.4,87.38,87.39,61711.0,80.6251,80.6251,80.6067,80.6159,61711.0
2023-12-07 12:55:00,87.39,87.41,87.38,87.39,83573.0,80.6159,80.6344,80.6067,80.6159,83573.0
2023-12-07 13:00:00,87.39,87.39,87.35,87.36,73952.0,80.6159,80.6159,80.579,80.5882,73952.0
2023-12-07 13:05:00,87.36,87.38,87.36,87.36,11977.0,80.5882,80.6067,80.5882,80.5882,11977.0
2023-12-07 13:10:00,87.37,87.39,87.36,87.38,21446.0,80.5975,80.6159,80.5882,80.6067,21446.0
2023-12-07 13:15:00,87.38,87.38,87.37,87.37,17733.0,80.6067,80.6067,80.5975,80.5975,17733.0
2023-12-07 13:20:00,87.37,87.38,87.34,87.36,13306.0,80.5975,80.6067,80.5698,80.5882,13306.0
2023-12-07 13:25:00,87.36,87.36,87.32,87.34,93692.0,80.5882,80.5882,80.5513,80.5698,93692.0
2023-12-07 13:30:00,87.34,87.35,87.32,87.33,14916.0,80.5698,80.579,80.5513,80.5606,14916.0
2023-12-07 13:35:00,87.33,87.34,87.31,87.32,63762.0,80.5606,80.5698,80.5421,80.5513,63762.0
2023-12-07 13:40:00,87.31,87.34,87.31,87.32,153494.0,80.5421,80.5698,80.5421,80.5513,153494.0
2023-12-07 13:45:00,87.32,87.33,87.3,87.31,143694.0,80.5513,80.5606,80.5329,80.5421,143694.0
2023-12-07 13:50:00,87.31,87.31,87.28,87.29,172575.0,80.5421,80.5421,80.5144,80.5237,172575.0
2023-12-07 13:55:00,87.29,87.3,87.28,87.29,8141.0,80.5237,80.5329,80.5144,80.5237,8141.0
2023-12-07 14:00:00,87.3,87.3,87.25,87.27,27294.0,80.5329,80.5329,80.4868,80.5052,27294.0
2023-12-07 14:05:00,87.26,87.28,87.25,87.28,6180.0,80.496,80.5144,80.4868,80.5144,6180.0
2023-12-07 14:10:00,87.28,87.28,87.25,87.28,18988.0,80.5144,80.5144,80.4868,80.5144,18988.0
2023-12-07 14:15:00,87.28,87.3,87.27,87.29,10632.0,80.5144,80.5329,80.5052,80.5237,10632.0
2023-12-07 14:20:00,87.28,87.3,87.27,87.28,7607.0,80.5144,80.5329,80.5052,80.5144,7607.0
2023-12-07 14:25:00,87.28,87.28,87.26,87.27,8554.0,80.5144,80.5144,80.496,80.5052,8554.0
2023-12-07 14:30:00,87.27,87.28,87.26,87.27,18193.0,80.5052,80.5144,80.496,80.5052,18193.0
2023-12-07 14:35:00,87.26,87.29,87.25,87.28,16291.0,80.496,80.5237,80.4868,80.5144,16291.0
2023-12-07 14:40:00,87.28,87.29,87.24,87.25,24353.0,80.5144,80.5237,80.4775,80.4868,24353.0
2023-12-07 14:45:00,87.25,87.25,87.22,87.23,16676.0,80.4868,80.4868,80.4591,80.4683,16676.0
2023-12-07 14:50:00,87.23,87.26,87.23,87.25,4196.0,80.4683,80.496,80.4683,80.4868,4196.0
2023-12-07 14:55:00,87.24,87.24,87.21,87.22,18789.0,80.4775,80.4775,80.4499,80.4591,18789.0
2023-12-07 15:00:00,87.22,87.23,87.21,87.22,3243.0,80.4591,80.4683,80.4499,80.4591,3243.0
2023-12-07 15:05:00,87.22,87.23,87.2,87.21,8185.0,80.4591,80.4683,80.4406,80.4499,8185.0
2023-12-07 15:10:00,87.2,87.21,87.18,87.19,51192.0,80.4406,80.4499,80.4222,80.4314,51192.0
2023-12-07 15:15:00,87.18,87.19,87.17,87.19,30900.0,80.4222,80.4314,80.413,80.4314,30900.0
2023-12-07 15:20:00,87.19,87.2,87.14,87.15,72109.0,80.4314,80.4406,80.3853,80.3945,72109.0
2023-12-07 15:25:00,87.15,87.15,87.12,87.14,35085.0,80.3945,80.3945,80.3668,80.3853,35085.0
2023-12-07 15:30:00,87.14,87.18,87.13,87.18,42594.0,80.3853,80.4222,80.3761,80.4222,42594.0
2023-12-07 15:35:00,87.17,87.2,87.17,87.2,35408.0,80.413,80.4406,80.413,80.4406,35408.0
2023-12-07 15:40:00,87.18,87.2,87.17,87.2,24313.0,80.4222,80.4406,80.413,80.4406,24313.0
2023-12-07 15:45:00,87.19,87.2,87.17,87.19,90927.0,80.4314,80.4406,80.413,80.4314,90927.0
2023-12-07 15:50:00,87.19,87.2,87.15,87.16,130818.0,80.4314,80.4406,80.3945,80.4037,130818.0
2023-12-07 15:55:00,87.16,87.16,87.12,87.14,162733.0,80.4037,80.4037,80.3668,80.3853,162733.0
2023-12-08 09:30:00,86.66,86.78,86.64,86.76,212561.0,79.9425,80.0532,79.924,80.0347,212561.0
2023-12-08 09:35:00,86.77,86.85,86.76,86.84,186303.0,80.044,80.1178,80.0347,80.1085,186303.0
2023-12-08 09:40:00,86.83,86.86,86.78,86.86,380781.0,80.0993,80.127,80.0532,80.127,380781.0
2023-12-08 09:45:00,86.86,86.86,86.81,86.81,174706.0,80.127,80.127,80.0809,80.0809,174706.0
2023-12-08 09:50:00,86.82,86.83,86.71,86.72,81045.0,80.0901,80.0993,79.9886,79.9978,81045.0
2023-12-08 09:55:00,86.72,86.74,86.68,86.72,249600.0,79.9978,80.0163,79.9609,79.9978,249600.0
2023-12-08 10:00:00,86.72,86.87,86.72,86.8,219157.0,79.9978,80.1362,79.9978,80.0716,219157.0
2023-12-08 10:05:00,86.8,86.84,86.78,86.84,48731.0,80.0716,80.1085,80.0532,80.1085,48731.0
2023-12-08 10:10:00,86.84,86.88,86.83,86.88,104425.0,80.1085,80.1454,80.0993,80.1454,104425.0
2023-12-08 10:15:00,86.87,86.92,86.87,86.9,113813.0,80.1362,80.1823,80.1362,80.1639,113813.0
2023-12-08 10:20:00,86.9,86.92,86.88,86.89,165590.0,80.1639,80.1823,80.1454,80.1547,165590.0
2023-12-08 10:25:00,86.9,86.91,86.87,86.89,238847.0,80.1639,80.1731,80.1362,80.1547,238847.0
2023-12-08 10:30:00,86.9,86.9,86.85,86.87,202154.0,80.1639,80.1639,80.1178,80.1362,202154.0
2023-12-08 10:35:00,86.87,86.87,86.8,86.81,103165.0,80.1362,80.1362,80.0716,80.0809,103165.0
2023-12-08 10:40:00,86.81,86.82,86.79,86.81,40226.0,80.0809,80.0901,80.0624,80.0809,40226.0
2023-12-08 10:45:00,86.81,86.83,86.78,86.79,162902.0,80.0809,80.0993,80.0532,80.0624,162902.0
2023-12-08 10:50:00,86.79,86.8,86.75,86.76,64752.0,80.0624,80.0716,80.0255,80.0347,64752.0
2023-12-08 10:55:00,86.76,86.79,86.75,86.78,65922.0,80.0347,80.0624,80.0255,80.0532,65922.0
2023-12-08 11:00:00,86.79,86.8,86.74,86.75,50318.0,80.0624,80.0716,80.0163,80.0255,50318.0
2023-12-08 11:05:00,86.75,86.76,86.71,86.74,108097.0,80.0255,80.0347,79.9886,80.0163,108097.0
2023-12-08 11:10:00,86.74,86.75,86.71,86.73,107306.0,80.0163,80.0255,79.9886,80.0071,107306.0
2023-12-08 11:15:00,86.72,86.73,86.69,86.7,40023.0,79.9978,80.0071,79.9702,79.9794,40023.0
2023-12-08 11:20:00,86.7,86.71,86.69,86.69,45314.0,79.9794,79.9886,79.9702,79.9702,45314.0
2023-12-08 11:25:00,86.7,86.7,86.66,86.67,155718.0,79.9794,79.9794,79.9425,79.9517,155718.0
2023-12-08 11:30:00,86.68,86.69,86.63,86.64,23575.0,79.9609,79.9702,79.9148,79.924,23575.0
2023-12-08 11:35:00,86.64,86.65,86.6,86.65,48263.0,79.924,79.9333,79.8871,79.9333,48263.0
2023-12-08 11:40:00,86.65,86.65,86.61,86.62,32899.0,79.9333,79.9333,79.8964,79.9056,32899.0
2023-12-08 11:45:00,86.63,86.63,86.59,86.61,109836.0,79.9148,79.9148,79.8779,79.8964,109836.0
2023-12-08 11:50:00,86.61,86.63,86.59,86.63,37183.0,79.8964,79.9148,79.8779,79.9148,37183.0
2023-12-08 11:55:00,86.63,86.63,86.6,86.61,34174.0,79.9148,79.9148,79.8871,79.8964,34174.0
2023-12-08 12:00:00,86.61,86.63,86.59,86.61,22991.0,79.8964,79.9148,79.8779,79.8964,22991.0
2023-12-08 12:05:00,86.61,86.62,86.59,86.6,34274.0,79.8964,79.9056,79.8779,79.8871,34274.0
2023-12-08 12:10:00,86.6,86.63,86.6,86.62,33164.0,79.8871,79.9148,79.8871,79.9056,33164.0
2023-12-08 12:15:00,86.62,86.66,86.61,86.66,16046.0,79.9056,79.9425,79.8964,79.9425,16046.0
2023-12-08 12:20:00,86.65,86.66,86.64,86.66,18854.0,79.9333,79.9425,79.924,79.9425,18854.0
2023-12-08 12:25:00,86.66,86.69,86.65,86.68,12425.0,79.9425,79.9702,79.9333,79.9609,12425.0
2023-12-08 12:30:00,86.69,86.69,86.66,86.66,14698.0,79.9702,79.9702,79.9425,79.9425,14698.0
2023-12-08 12:35:00,86.67,86.73,86.66,86.72,37436.0,79.9517,80.0071,79.9425,79.9978,37436.0
2023-12-08 12:40:00,86.72,86.73,86.71,86.72,31794.0,79.9978,80.0071,79.9886,79.9978,31794.0
2023-12-08 12:45:00,86.72,86.75,86.72,86.73,47856.0,79.9978,80.0255,79.9978,80.0071,47856.0
2023-12-08 12:50:00,86.74,86.77,86.73,86.77,84029.0,80.0163,80.044,80.0071,80.044,84029.0
2023-12-08 12:55:00,86.77,86.78,86.77,86.78,9578.0,80.044,80.0532,80.044,80.0532,9578.0
2023-12-08 13:00:00,86.78,86.8,86.78,86.78,11893.0,80.0532,80.0716,80.0532,80.0532,11893.0
2023-12-08 13:05:00,86.78,86.79,86.77,86.78,20237.0,80.0532,80.0624,80.044,80.0532,20237.0
2023-12-08 13:10:00,86.78,86.8,86.77,86.79,103394.0,80.0532,80.0716,80.044,80.0624,103394.0
2023-12-08 13:15:00,86.79,86.81,86.79,86.8,50286.0,80.0624,80.0809,80.0624,80.0716,50286.0
2023-12-08 13:20:00,86.8,86.83,86.8,86.83,51719.0,80.0716,80.0993,80.0716,80.0993,51719.0
2023-12-08 13:25:00,86.83,86.85,86.81,86.85,107021.0,80.0993,80.1178,80.0809,80.1178,107021.0
2023-12-08 13:30:00,86.85,86.86,86.84,86.86,168659.0,80.1178,80.127,80.1085,80.127,168659.0
2023-12-08 13:35:00,86.86,86.87,86.85,86.86,229814.0,80.127,80.1362,80.1178,80.127,229814.0
2023-12-08 13:40:00,86.85,86.87,86.83,86.84,105590.0,80.1178,80.1362,80.0993,80.1085,105590.0
2023-12-08 13:45:00,86.83,86.85,86.82,86.83,23064.0,80.0993,80.1178,80.0901,80.0993,23064.0
2023-12-08 13:50:00,86.83,86.83,86.82,86.83,20934.0,80.0993,80.0993,80.0901,80.0993,20934.0
2023-12-08 13:55:00,86.83,86.83,86.8,86.81,6083.0,80.0993,80.0993,80.0716,80.0809,6083.0
2023-12-08 14:00:00,86.81,86.84,86.8,86.84,31374.0,80.0809,80.1085,80.0716,80.1085,31374.0
2023-12-08 14:05:00,86.84,86.85,86.83,86.85,38299.0,80.1085,80.1178,80.0993,80.1178,38299.0
2023-12-08 14:10:00,86.85,86.86,86.84,86.84,15642.0,80.1178,80.127,80.1085,80.1085,15642.0
2023-12-08 14:15:00,86.85,86.85,86.84,86.84,8225.0,80.1178,80.1178,80.1085,80.1085,8225.0
2023-12-08 14:20:00,86.85,86.88,86.84,86.87,16676.0,80.1178,80.1454,80.1085,80.1362,16676.0
2023-12-08 14:25:00,86.87,86.87,86.85,86.86,6671.0,80.1362,80.1362,80.1178,80.127,6671.0
2023-12-08 14:30:00,86.86,86.87,86.84,86.85,56400.0,80.127,80.1362,80.1085,80.1178,56400.0
2023-12-08 14:35:00,86.85,86.86,86.83,86.84,17048.0,80.1178,80.127,80.0993,80.1085,17048.0
2023-12-08 14:40:00,86.84,86.84,86.82,86.83,112536.0,80.1085,80.1085,80.0901,80.0993,112536.0
2023-12-08 14:45:00,86.84,86.85,86.83,86.84,7953.0,80.1085,80.1178,80.0993,80.1085,7953.0
2023-12-08 14:50:00,86.84,86.85,86.83,86.84,18659.0,80.1085,80.1178,80.0993,80.1085,18659.0
2023-12-08 14:55:00,86.84,86.84,86.81,86.83,36901.0,80.1085,80.1085,80.0809,80.0993,36901.0
2023-12-08 15:00:00,86.82,86.85,86.81,86.85,75167.0,80.0901,80.1178,80.0809,80.1178,75167.0
2023-12-08 15:05:00,86.85,86.86,86.84,86.86,11850.0,80.1178,80.127,80.1085,80.127,11850.0
2023-12-08 15:10:00,86.86,86.86,86.83,86.84,22015.0,80.127,80.127,80.0993,80.1085,22015.0
2023-12-08 15:15:00,86.86,86.87,86.85,86.86,23687.0,80.127,80.1362,80.1178,80.127,23687.0
2023-12-08 15:20:00,86.86,86.88,86.85,86.88,74975.0,80.127,80.1454,80.1178,80.1454,74975.0
2023-12-08 15:25:00,86.88,86.89,86.86,86.88,38207.0,80.1454,80.1547,80.127,80.1454,38207.0
2023-12-08 15:30:00,86.88,86.89,86.87,86.89,17829.0,80.1454,80.1547,80.1362,80.1547,17829.0
2023-12-08 15:35:00,86.89,86.9,86.88,86.9,66331.0,80.1547,80.1639,80.1454,80.1639,66331.0
2023-12-08 15:40:00,86.9,86.9,86.89,86.9,38342.0,80.1639,80.1639,80.1547,80.1639,38342.0
2023-12-08 15:45:00,86.9,86.9,86.88,86.89,182938.0,80.1639,80.1639,80.1454,80.1547,182938.0
2023-12-08 15:50:00,86.89,86.89,86.86,86.87,140135.0,80.1547,80.1547,80.127,80.1362,140135.0
2023-12-08 15:55:00,86.87,86.87,86.84,86.84,163975.0,80.1362,80.1362,80.1085,80.1085,163975.0
2023-12-11 09:30:00,86.68,86.78,86.64,86.69,79836.0,79.9609,80.0532,79.924,79.9702,79836.0
2023-12-11 09:35:00,86.7,86.73,86.67,86.7,76097.0,79.9794,80.0071,79.9517,79.9794,76097.0
2023-12-11 09:40:00,86.7,86.8,86.69,86.73,281906.0,79.9794,80.0716,79.9702,80.0071,281906.0
2023-12-11 09:45:00,86.73,86.76,86.72,86.74,148775.0,80.0071,80.0347,79.9978,80.0163,148775.0
2023-12-11 09:50:00,86.74,86.77,86.73,86.77,60247.0,80.0163,80.044,80.0071,80.044,60247.0
2023-12-11 09:55:00,86.76,86.78,86.73,86.73,237669.0,80.0347,80.0532,80.0071,80.0071,237669.0
2023-12-11 10:00:00,86.73,86.75,86.71,86.73,32048.0,80.0071,80.0255,79.9886,80.0071,32048.0
2023-12-11 10:05:00,86.73,86.76,86.72,86.76,6075.0,80.0071,80.0347,79.9978,80.0347,6075.0
2023-12-11 10:10:00,86.76,86.78,86.75,86.77,116079.0,80.0347,80.0532,80.0255,80.044,116079.0
2023-12-11 10:15:00,86.76,86.77,86.76,86.76,22521.0,80.0347,80.044,80.0347,80.0347,22521.0
2023-12-11 10:20:00,86.75,86.76,86.72,86.72,59327.0,80.0255,80.0347,79.9978,79.9978,59327.0
2023-12-11 10:25:00,86.72,86.73,86.68,86.69,221957.0,79.9978,80.0071,79.9609,79.9702,221957.0
2023-12-11 10:30:00,86.68,86.72,86.67,86.7,12133.0,79.9609,79.9978,79.9517,79.9794,12133.0
2023-12-11 10:35:00,86.7,86.72,86.69,86.69,27975.0,79.9794,79.9978,79.9702,79.9702,27975.0
2023-12-11 10:40:00,86.69,86.69,86.64,86.67,181020.0,79.9702,79.9702,79.924,79.9517,181020.0
2023-12-11 10:45:00,86.67,86.68,86.64,86.67,149157.0,79.9517,79.9609,79.924,79.9517,149157.0
2023-12-11 10:50:00,86.67,86.68,86.65,86.66,119370.0,79.9517,79.9609,79.9333,79.9425,119370.0
2023-12-11 10:55:00,86.66,86.67,86.64,86.66,74397.0,79.9425,79.9517,79.924,79.9425,74397.0
2023-12-11 11:00:00,86.66,86.7,86.66,86.67,20013.0,79.9425,79.9794,79.9425,79.9517,20013.0
2023-12-11 11:05:00,86.67,86.67,86.64,86.65,40030.0,79.9517,79.9517,79.924,79.9333,40030.0
2023-12-11 11:10:00,86.65,86.66,86.63,86.63,53761.0,79.9333,79.9425,79.9148,79.9148,53761.0
2023-12-11 11:15:00,86.63,86.66,86.63,86.65,42707.0,79.9148,79.9425,79.9148,79.9333,42707.0
2023-12-11 11:20:00,86.65,86.66,86.59,86.6,160611.0,79.9333,79.9425,79.8779,79.8871,160611.0
2023-12-11 11:25:00,86.6,86.63,86.59,86.61,40637.0,79.8871,79.9148,79.8779,79.8964,40637.0
2023-12-11 11:30:00,86.6,86.61,86.51,86.52,203785.0,79.8871,79.8964,79.8041,79.8133,203785.0
2023-12-11 11:35:00,86.52,86.52,86.48,86.48,134243.0,79.8133,79.8133,79.7764,79.7764,134243.0
2023-12-11 11:40:00,86.48,86.49,86.46,86.48,155738.0,79.7764,79.7857,79.758,79.7764,155738.0
2023-12-11 11:45:00,86.48,86.48,86.46,86.48,26838.0,79.7764,79.7764,79.758,79.7764,26838.0
2023-12-11 11:50:00,86.48,86.5,86.47,86.48,12691.0,79.7764,79.7949,79.7672,79.7764,12691.0
2023-12-11 11:55:00,86.48,86.48,86.46,86.48,67658.0,79.7764,79.7764,79.758,79.7764,67658.0
2023-12-11 12:00:00,86.48,86.49,86.47,86.48,5966.0,79.7764,79.7857,79.7672,79.7764,5966.0
2023-12-11 12:05:00,86.49,86.5,86.48,86.48,56636.0,79.7857,79.7949,79.7764,79.7764,56636.0
2023-12-11 12:10:00,86.48,86.49,86.48,86.48,42910.0,79.7764,79.7857,79.7764,79.7764,42910.0
2023-12-11 12:15:00,86.49,86.49,86.47,86.48,42837.0,79.7857,79.7857,79.7672,79.7764,42837.0
2023-12-11 12:20:00,86.48,86.48,86.46,86.48,65850.0,79.7764,79.7764,79.758,79.7764,65850.0
2023-12-11 12:25:00,86.48,86.5,86.47,86.48,26439.0,79.7764,79.7949,79.7672,79.7764,26439.0
2023-12-11 12:30:00,86.48,86.49,86.47,86.47,19190.0,79.7764,79.7857,79.7672,79.7672,19190.0
2023-12-11 12:35:00,86.48,86.48,86.47,86.48,26264.0,79.7764,79.7764,79.7672,79.7764,26264.0
2023-12-11 12:40:00,86.47,86.48,86.46,86.47,34351.0,79.7672,79.7764,79.758,79.7672,34351.0
2023-12-11 12:45:00,86.47,86.47,86.46,86.47,60075.0,79.7672,79.7672,79.758,79.7672,60075.0
2023-12-11 12:50:00,86.46,86.47,86.44,86.45,65209.0,79.758,79.7672,79.7396,79.7488,65209.0
2023-12-11 12:55:00,86.45,86.45,86.42,86.43,23503.0,79.7488,79.7488,79.7211,79.7303,23503.0
2023-12-11 13:00:00,86.43,86.51,86.38,86.5,145094.0,79.7303,79.8041,79.6842,79.7949,145094.0
2023-12-11 13:05:00,86.49,86.53,86.49,86.5,28183.0,79.7857,79.8226,79.7857,79.7949,28183.0
2023-12-11 13:10:00,86.5,86.51,86.47,86.47,28147.0,79.7949,79.8041,79.7672,79.7672,28147.0
2023-12-11 13:15:00,86.48,86.5,86.47,86.5,5049.0,79.7764,79.7949,79.7672,79.7949,5049.0
2023-12-11 13:20:00,86.49,86.54,86.49,86.54,15719.0,79.7857,79.8318,79.7857,79.8318,15719.0
2023-12-11 13:25:00,86.54,86.56,86.52,86.54,24933.0,79.8318,79.8502,79.8133,79.8318,24933.0
2023-12-11 13:30:00,86.54,86.57,86.53,86.56,8752.0,79.8318,79.8595,79.8226,79.8502,8752.0
2023-12-11 13:35:00,86.56,86.57,86.55,86.57,12683.0,79.8502,79.8595,79.841,79.8595,12683.0
2023-12-11 13:40:00,86.56,86.57,86.56,86.57,6127.0,79.8502,79.8595,79.8502,79.8595,6127.0
2023-12-11 13:45:00,86.56,86.58,86.55,86.58,25768.0,79.8502,79.8687,79.841,79.8687,25768.0
2023-12-11 13:50:00,86.57,86.63,86.57,86.63,10099.0,79.8595,79.9148,79.8595,79.9148,10099.0
2023-12-11 13:55:00,86.62,86.64,86.6,86.63,69534.0,79.9056,79.924,79.8871,79.9148,69534.0
2023-12-11 14:00:00,86.63,86.64,86.62,86.64,7895.0,79.9148,79.924,79.9056,79.924,7895.0
2023-12-11 14:05:00,86.64,86.7,86.64,86.7,13023.0,79.924,79.9794,79.924,79.9794,13023.0
2023-12-11 14:10:00,86.7,86.71,86.68,86.7,12257.0,79.9794,79.9886,79.9609,79.9794,12257.0
2023-12-11 14:15:00,86.7,86.71,86.69,86.7,8338.0,79.9794,79.9886,79.9702,79.9794,8338.0
2023-12-11 14:20:00,86.7,86.7,86.67,86.67,24426.0,79.9794,79.9794,79.9517,79.9517,24426.0
2023-12-11 14:25:00,86.67,86.7,86.67,86.7,52219.0,79.9517,79.9794,79.9517,79.9794,52219.0
2023-12-11 14:30:00,86.7,86.7,86.68,86.69,8937.0,79.9794,79.9794,79.9609,79.9702,8937.0
2023-12-11 14:35:00,86.68,86.69,86.65,86.66,56376.0,79.9609,79.9702,79.9333,79.9425,56376.0
2023-12-11 14:40:00,86.66,86.67,86.65,86.66,4769.0,79.9425,79.9517,79.9333,79.9425,4769.0
2023-12-11 14:45:00,86.66,86.68,86.65,86.67,89128.0,79.9425,79.9609,79.9333,79.9517,89128.0
2023-12-11 14:50:00,86.67,86.68,86.66,86.67,53246.0,79.9517,79.9609,79.9425,79.9517,53246.0
2023-12-11 14:55:00,86.67,86.67,86.64,86.64,169411.0,79.9517,79.9517,79.924,79.924,169411.0
2023-12-11 15:00:00,86.65,86.66,86.62,86.62,28565.0,79.9333,79.9425,79.9056,79.9056,28565.0
2023-12-11 15:05:00,86.62,86.63,86.6,86.61,254933.0,79.9056,79.9148,79.8871,79.8964,254933.0
2023-12-11 15:10:00,86.61,86.62,86.59,86.62,15806.0,79.8964,79.9056,79.8779,79.9056,15806.0
2023-12-11 15:15:00,86.62,86.66,86.62,86.64,13592.0,79.9056,79.9425,79.9056,79.924,13592.0
2023-12-11 15:20:00,86.65,86.67,86.63,86.63,11720.0,79.9333,79.9517,79.9148,79.9148,11720.0
2023-12-11 15:25:00,86.63,86.66,86.63,86.64,16768.0,79.9148,79.9425,79.9148,79.924,16768.0
2023-12-11 15:30:00,86.65,86.65,86.64,86.64,16715.0,79.9333,79.9333,79.924,79.924,16715.0
2023-12-11 15:35:00,86.64,86.68,86.64,86.68,177434.0,79.924,79.9609,79.924,79.9609,177434.0
2023-12-11 15:40:00,86.68,86.68,86.64,86.65,35219.0,79.9609,79.9609,79.924,79.9333,35219.0
2023-12-11 15:45:00,86.65,86.67,86.64,86.67,65067.0,79.9333,79.9517,79.924,79.9517,65067.0
2023-12-11 15:50:00,86.66,86.69,86.65,86.69,98241.0,79.9425,79.9702,79.9333,79.9702,98241.0
2023-12-11 15:55:00,86.68,86.72,86.68,86.7,127128.0,79.9609,79.9978,79.9609,79.9794,127128.0
2023-12-12 09:30:00,86.73,86.8,86.55,86.56,131622.0,80.0071,80.0716,79.841,79.8502,131622.0
2023-12-12 09:35:00,86.56,86.6,86.5,86.51,994710.0,79.8502,79.8871,79.7949,79.8041,994710.0
2023-12-12 09:40:00,86.51,86.53,86.48,86.5,82857.0,79.8041,79.8226,79.7764,79.7949,82857.0
2023-12-12 09:45:00,86.51,86.55,86.48,86.55,143215.0,79.8041,79.841,79.7764,79.841,143215.0
2023-12-12 09:50:00,86.55,86.59,86.51,86.53,145086.0,79.841,79.8779,79.8041,79.8226,145086.0
2023-12-12 09:55:00,86.53,86.54,86.49,86.5,65080.0,79.8226,79.8318,79.7857,79.7949,65080.0
2023-12-12 10:00:00,86.5,86.56,86.48,86.56,169277.0,79.7949,79.8502,79.7764,79.8502,169277.0
2023-12-12 10:05:00,86.55,86.57,86.52,86.57,70592.0,79.841,79.8595,79.8133,79.8595,70592.0
2023-12-12 10:10:00,86.56,86.57,86.48,86.49,293095.0,79.8502,79.8595,79.7764,79.7857,293095.0
2023-12-12 10:15:00,86.49,86.51,86.47,86.48,123782.0,79.7857,79.8041,79.7672,79.7764,123782.0
2023-12-12 10:20:00,86.48,86.52,86.47,86.51,194517.0,79.7764,79.8133,79.7672,79.8041,194517.0
2023-12-12 10:25:00,86.52,86.56,86.5,86.5,86752.0,79.8133,79.8502,79.7949,79.7949,86752.0
2023-12-12 10:30:00,86.51,86.55,86.5,86.55,68822.0,79.8041,79.841,79.7949,79.841,68822.0
2023-12-12 10:35:00,86.55,86.55,86.51,86.53,361271.0,79.841,79.841,79.8041,79.8226,361271.0
2023-12-12 10:40:00,86.54,86.56,86.53,86.56,40826.0,79.8318,79.8502,79.8226,79.8502,40826.0
2023-12-12 10:45:00,86.56,86.56,86.53,86.54,44035.0,79.8502,79.8502,79.8226,79.8318,44035.0
2023-12-12 10:50:00,86.54,86.58,86.54,86.58,34361.0,79.8318,79.8687,79.8318,79.8687,34361.0
2023-12-12 10:55:00,86.58,86.64,86.57,86.64,51511.0,79.8687,79.924,79.8595,79.924,51511.0
2023-12-12 11:00:00,86.63,86.64,86.56,86.57,191643.0,79.9148,79.924,79.8502,79.8595,191643.0
2023-12-12 11:05:00,86.58,86.59,86.52,86.53,199368.0,79.8687,79.8779,79.8133,79.8226,199368.0
2023-12-12 11:10:00,86.52,86.54,86.5,86.51,91656.0,79.8133,79.8318,79.7949,79.8041,91656.0
2023-12-12 11:15:00,86.51,86.51,86.5,86.51,196808.0,79.8041,79.8041,79.7949,79.8041,196808.0
2023-12-12 11:20:00,86.51,86.55,86.5,86.55,73114.0,79.8041,79.841,79.7949,79.841,73114.0
2023-12-12 11:25:00,86.55,86.56,86.54,86.56,48760.0,79.841,79.8502,79.8318,79.8502,48760.0
2023-12-12 11:30:00,86.56,86.59,86.55,86.59,51131.0,79.8502,79.8779,79.841,79.8779,51131.0
2023-12-12 11:35:00,86.58,86.61,86.56,86.61,20188.0,79.8687,79.8964,79.8502,79.8964,20188.0
2023-12-12 11:40:00,86.6,86.62,86.6,86.61,16374.0,79.8871,79.9056,79.8871,79.8964,16374.0
2023-12-12 11:45:00,86.61,86.62,86.6,86.61,18657.0,79.8964,79.9056,79.8871,79.8964,18657.0
2023-12-12 11:50:00,86.6,86.63,86.58,86.59,90028.0,79.8871,79.9148,79.8687,79.8779,90028.0
2023-12-12 11:55:00,86.58,86.63,86.57,86.59,173718.0,79.8687,79.9148,79.8595,79.8779,173718.0
2023-12-12 12:00:00,86.59,86.6,86.57,86.57,45316.0,79.8779,79.8871,79.8595,79.8595,45316.0
2023-12-12 12:05:00,86.57,86.57,86.51,86.52,73607.0,79.8595,79.8595,79.8041,79.8133,73607.0
2023-12-12 12:10:00,86.52,86.54,86.51,86.54,10231.0,79.8133,79.8318,79.8041,79.8318,10231.0
2023-12-12 12:15:00,86.54,86.57,86.53,86.56,36167.0,79.8318,79.8595,79.8226,79.8502,36167.0
2023-12-12 12:20:00,86.56,86.58,86.55,86.56,32805.0,79.8502,79.8687,79.841,79.8502,32805.0
2023-12-12 12:25:00,86.56,86.56,86.53,86.54,10779.0,79.8502,79.8502,79.8226,79.8318,10779.0
2023-12-12 12:30:00,86.54,86.57,86.52,86.56,125113.0,79.8318,79.8595,79.8133,79.8502,125113.0
2023-12-12 12:35:00,86.56,86.58,86.55,86.57,13928.0,79.8502,79.8687,79.841,79.8595,13928.0
2023-12-12 12:40:00,86.56,86.56,86.55,86.56,23810.0,79.8502,79.8502,79.841,79.8502,23810.0
2023-12-12 12:45:00,86.56,86.56,86.54,86.55,14390.0,79.8502,79.8502,79.8318,79.841,14390.0
2023-12-12 12:50:00,86.55,86.57,86.53,86.56,21926.0,79.841,79.8595,79.8226,79.8502,21926.0
2023-12-12 12:55:00,86.56,86.57,86.5,86.51,140837.0,79.8502,79.8595,79.7949,79.8041,140837.0
2023-12-12 13:00:00,86.51,86.69,86.5,86.67,135760.0,79.8041,79.9702,79.7949,79.9517,135760.0
2023-12-12 13:05:00,86.66,86.66,86.61,86.64,105910.0,79.9425,79.9425,79.8964,79.924,105910.0
2023-12-12 13:10:00,86.64,86.64,86.58,86.6,40012.0,79.924,79.924,79.8687,79.8871,40012.0
2023-12-12 13:15:00,86.6,86.62,86.58,86.59,28918.0,79.8871,79.9056,79.8687,79.8779,28918.0
2023-12-12 13:20:00,86.6,86.61,86.59,86.61,93785.0,79.8871,79.8964,79.8779,79.8964,93785.0
2023-12-12 13:25:00,86.61,86.61,86.59,86.61,60932.0,79.8964,79.8964,79.8779,79.8964,60932.0
2023-12-12 13:30:00,86.61,86.65,86.6,86.65,30991.0,79.8964,79.9333,79.8871,79.9333,30991.0
2023-12-12 13:35:00,86.66,86.66,86.63,86.65,61598.0,79.9425,79.9425,79.9148,79.9333,61598.0
2023-12-12 13:40:00,86.65,86.7,86.64,86.7,56384.0,79.9333,79.9794,79.924,79.9794,56384.0
2023-12-12 13:45:00,86.69,86.71,86.69,86.69,11533.0,79.9702,79.9886,79.9702,79.9702,11533.0
2023-12-12 13:50:00,86.69,86.7,86.68,86.69,18489.0,79.9702,79.9794,79.9609,79.9702,18489.0
2023-12-12 13:55:00,86.69,86.71,86.69,86.7,23014.0,79.9702,79.9886,79.9702,79.9794,23014.0
2023-12-12 14:00:00,86.7,86.73,86.68,86.73,14666.0,79.9794,80.0071,79.9609,80.0071,14666.0
2023-12-12 14:05:00,86.72,86.75,86.7,86.75,26110.0,79.9978,80.0255,79.9794,80.0255,26110.0
2023-12-12 14:10:00,86.75,86.75,86.73,86.75,31016.0,80.0255,80.0255,80.0071,80.0255,31016.0
2023-12-12 14:15:00,86.75,86.77,86.74,86.77,58843.0,80.0255,80.044,80.0163,80.044,58843.0
2023-12-12 14:20:00,86.77,86.79,86.76,86.79,52969.0,80.044,80.0624,80.0347,80.0624,52969.0
2023-12-12 14:25:00,86.79,86.81,86.78,86.81,21202.0,80.0624,80.0809,80.0532,80.0809,21202.0
2023-12-12 14:30:00,86.81,86.82,86.53,86.8,149358.0,80.0809,80.0901,79.8226,80.0716,149358.0
2023-12-12 14:35:00,86.81,86.81,86.78,86.78,15527.0,80.0809,80.0809,80.0532,80.0532,15527.0
2023-12-12 14:40:00,86.78,86.83,86.77,86.81,51344.0,80.0532,80.0993,80.044,80.0809,51344.0
2023-12-12 14:45:00,86.81,86.84,86.81,86.83,13388.0,80.0809,80.1085,80.0809,80.0993,13388.0
2023-12-12 14:50:00,86.83,86.83,86.82,86.83,12857.0,80.0993,80.0993,80.0901,80.0993,12857.0
2023-12-12 14:55:00,86.83,86.87,86.82,86.87,27668.0,80.0993,80.1362,80.0901,80.1362,27668.0
2023-12-12 15:00:00,86.87,86.9,86.85,86.9,214495.0,80.1362,80.1639,80.1178,80.1639,214495.0
2023-12-12 15:05:00,86.9,86.91,86.89,86.91,46105.0,80.1639,80.1731,80.1547,80.1731,46105.0
2023-12-12 15:10:00,86.91,86.92,86.89,86.91,47735.0,80.1731,80.1823,80.1547,80.1731,47735.0
2023-12-12 15:15:00,86.91,86.91,86.9,86.9,17603.0,80.1731,80.1731,80.1639,80.1639,17603.0
2023-12-12 15:20:00,86.91,86.94,86.9,86.94,37853.0,80.1731,80.2008,80.1639,80.2008,37853.0
2023-12-12 15:25:00,86.94,86.94,86.92,86.93,34847.0,80.2008,80.2008,80.1823,80.1916,34847.0
2023-12-12 15:30:00,86.92,86.95,86.92,86.92,36676.0,80.1823,80.21,80.1823,80.1823,36676.0
2023-12-12 15:35:00,86.92,86.93,86.9,86.91,22636.0,80.1823,80.1916,80.1639,80.1731,22636.0
2023-12-12 15:40:00,86.91,86.92,86.86,86.88,90211.0,80.1731,80.1823,80.127,80.1454,90211.0
2023-12-12 15:45:00,86.88,86.9,86.87,86.87,62045.0,80.1454,80.1639,80.1362,80.1362,62045.0
2023-12-12 15:50:00,86.88,86.89,86.85,86.88,40119.0,80.1454,80.1547,80.1178,80.1454,40119.0
2023-12-12 15:55:00,86.88,86.89,86.82,86.88,773552.0,80.1454,80.1547,80.0901,80.1454,773552.0
2023-12-13 09:30:00,87.02,87.09,86.97,86.98,217604.0,80.2746,80.3392,80.2285,80.2377,217604.0
2023-12-13 09:35:00,86.98,87.02,86.97,86.98,284027.0,80.2377,80.2746,80.2285,80.2377,284027.0
2023-12-13 09:40:00,86.99,87.03,86.97,87.03,347563.0,80.2469,80.2838,80.2285,80.2838,347563.0
2023-12-13 09:45:00,87.03,87.12,87.02,87.12,209518.0,80.2838,80.3668,80.2746,80.3668,209518.0
2023-12-13 09:50:00,87.11,87.12,87.06,87.06,128312.0,80.3576,80.3668,80.3115,80.3115,128312.0
2023-12-13 09:55:00,87.06,87.06,87.02,87.04,398304.0,80.3115,80.3115,80.2746,80.293,398304.0
2023-12-13 10:00:00,87.03,87.04,87.02,87.04,61169.0,80.2838,80.293,80.2746,80.293,61169.0
2023-12-13 10:05:00,87.03,87.04,87.01,87.03,19480.0,80.2838,80.293,80.2654,80.2838,19480.0
2023-12-13 10:10:00,87.03,87.03,87.0,87.01,30754.0,80.2838,80.2838,80.2561,80.2654,30754.0
2023-12-13 10:15:00,87.01,87.04,87.0,87.02,71573.0,80.2654,80.293,80.2561,80.2746,71573.0
2023-12-13 10:20:00,87.02,87.03,87.0,87.02,55768.0,80.2746,80.2838,80.2561,80.2746,55768.0
2023-12-13 10:25:00,87.02,87.04,87.0,87.01,61453.0,80.2746,80.293,80.2561,80.2654,61453.0
2023-12-13 10:30:00,87.01,87.03,86.99,87.0,55786.0,80.2654,80.2838,80.2469,80.2561,55786.0
2023-12-13 10:35:00,87.0,87.03,86.98,87.02,12320.0,80.2561,80.2838,80.2377,80.2746,12320.0
2023-12-13 10:40:00,87.01,87.05,87.0,87.05,17342.0,80.2654,80.3023,80.2561,80.3023,17342.0
2023-12-13 10:45:00,87.05,87.09,87.04,87.09,103448.0,80.3023,80.3392,80.293,80.3392,103448.0
2023-12-13 10:50:00,87.09,87.11,87.07,87.08,75759.0,80.3392,80.3576,80.3207,80.3299,75759.0
2023-12-13 10:55:00,87.08,87.1,87.07,87.09,8621.0,80.3299,80.3484,80.3207,80.3392,8621.0
2023-12-13 11:00:00,87.09,87.1,87.08,87.08,18163.0,80.3392,80.3484,80.3299,80.3299,18163.0
2023-12-13 11:05:00,87.08,87.08,87.05,87.06,11596.0,80.3299,80.3299,80.3023,80.3115,11596.0
2023-12-13 11:10:00,87.06,87.09,87.05,87.08,104597.0,80.3115,80.3392,80.3023,80.3299,104597.0
2023-12-13 11:15:00,87.08,87.09,87.07,87.08,29563.0,80.3299,80.3392,80.3207,80.3299,29563.0
2023-12-13 11:20:00,87.07,87.09,87.06,87.08,59378.0,80.3207,80.3392,80.3115,80.3299,59378.0
2023-12-13 11:25:00,87.08,87.09,87.06,87.08,44724.0,80.3299,80.3392,80.3115,80.3299,44724.0
2023-12-13 11:30:00,87.08,87.09,87.05,87.06,38510.0,80.3299,80.3392,80.3023,80.3115,38510.0
2023-12-13 11:35:00,87.06,87.06,87.05,87.05,15676.0,80.3115,80.3115,80.3023,80.3023,15676.0
2023-12-13 11:40:00,87.06,87.09,87.05,87.09,26309.0,80.3115,80.3392,80.3023,80.3392,26309.0
2023-12-13 11:45:00,87.08,87.08,87.05,87.06,8877.0,80.3299,80.3299,80.3023,80.3115,8877.0
2023-12-13 11:50:00,87.06,87.09,87.05,87.08,12957.0,80.3115,80.3392,80.3023,80.3299,12957.0
2023-12-13 11:55:00,87.08,87.08,87.03,87.06,8043.0,80.3299,80.3299,80.2838,80.3115,8043.0
2023-12-13 12:00:00,87.06,87.08,87.04,87.05,26329.0,80.3115,80.3299,80.293,80.3023,26329.0
2023-12-13 12:05:00,87.04,87.07,87.04,87.07,36290.0,80.293,80.3207,80.293,80.3207,36290.0
2023-12-13 12:10:00,87.07,87.08,87.06,87.07,9805.0,80.3207,80.3299,80.3115,80.3207,9805.0
2023-12-13 12:15:00,87.08,87.08,87.05,87.06,11201.0,80.3299,80.3299,80.3023,80.3115,11201.0
2023-12-13 12:20:00,87.05,87.06,87.0,87.04,263618.0,80.3023,80.3115,80.2561,80.293,263618.0
2023-12-13 12:25:00,87.04,87.05,87.0,87.01,89464.0,80.293,80.3023,80.2561,80.2654,89464.0
2023-12-13 12:30:00,87.01,87.03,86.99,87.03,130598.0,80.2654,80.2838,80.2469,80.2838,130598.0
2023-12-13 12:35:00,87.03,87.05,87.02,87.04,7685.0,80.2838,80.3023,80.2746,80.293,7685.0
2023-12-13 12:40:00,87.04,87.04,87.0,87.02,14537.0,80.293,80.293,80.2561,80.2746,14537.0
2023-12-13 12:45:00,87.02,87.02,87.0,87.02,12067.0,80.2746,80.2746,80.2561,80.2746,12067.0
2023-12-13 12:50:00,87.02,87.02,87.01,87.02,6584.0,80.2746,80.2746,80.2654,80.2746,6584.0
2023-12-13 12:55:00,87.03,87.04,86.99,87.0,8458.0,80.2838,80.293,80.2469,80.2561,8458.0
2023-12-13 13:00:00,86.99,87.0,86.97,86.99,11514.0,80.2469,80.2561,80.2285,80.2469,11514.0
2023-12-13 13:05:00,86.98,87.0,86.97,86.99,7558.0,80.2377,80.2561,80.2285,80.2469,7558.0
2023-12-13 13:10:00,87.0,87.01,86.98,87.0,12622.0,80.2561,80.2654,80.2377,80.2561,12622.0
2023-12-13 13:15:00,87.0,87.0,86.98,86.98,6240.0,80.2561,80.2561,80.2377,80.2377,6240.0
2023-12-13 13:20:00,86.98,86.99,86.98,86.98,18924.0,80.2377,80.2469,80.2377,80.2377,18924.0
2023-12-13 13:25:00,86.98,86.99,86.95,86.96,11780.0,80.2377,80.2469,80.21,80.2192,11780.0
2023-12-13 13:30:00,86.95,86.96,86.94,86.95,32700.0,80.21,80.2192,80.2008,80.21,32700.0
2023-12-13 13:35:00,86.95,86.96,86.94,86.94,13251.0,80.21,80.2192,80.2008,80.2008,13251.0
2023-12-13 13:40:00,86.94,86.95,86.93,86.94,19523.0,80.2008,80.21,80.1916,80.2008,19523.0
2023-12-13 13:45:00,86.94,86.94,86.92,86.92,15770.0,80.2008,80.2008,80.1823,80.1823,15770.0
2023-12-13 13:50:00,86.92,86.98,86.92,86.98,29682.0,80.1823,80.2377,80.1823,80.2377,29682.0
2023-12-13 13:55:00,86.98,87.0,86.96,86.99,18070.0,80.2377,80.2561,80.2192,80.2469,18070.0
2023-12-13 14:00:00,87.02,87.66,86.99,87.6,794255.0,80.2746,80.865,80.2469,80.8096,794255.0
2023-12-13 14:05:00,87.61,87.61,87.42,87.47,547500.0,80.8189,80.8189,80.6436,80.6897,547500.0
2023-12-13 14:10:00,87.46,87.6,87.46,87.59,398696.0,80.6805,80.8096,80.6805,80.8004,398696.0
2023-12-13 14:15:00,87.59,87.73,87.59,87.73,559415.0,80.8004,80.9296,80.8004,80.9296,559415.0
2023-12-13 14:20:00,87.73,87.81,87.72,87.81,342430.0,80.9296,81.0034,80.9203,81.0034,342430.0
2023-12-13 14:25:00,87.81,87.84,87.77,87.8,330632.0,81.0034,81.031,80.9665,80.9941,330632.0
2023-12-13 14:30:00,87.8,87.81,87.66,87.75,690929.0,80.9941,81.0034,80.865,80.948,690929.0
2023-12-13 14:35:00,87.75,87.95,87.74,87.95,347299.0,80.948,81.1325,80.9388,81.1325,347299.0
2023-12-13 14:40:00,87.94,88.05,87.88,88.05,217903.0,81.1233,81.2248,81.0679,81.2248,217903.0
2023-12-13 14:45:00,88.05,88.24,88.04,88.23,425344.0,81.2248,81.4,81.2155,81.3908,425344.0
2023-12-13 14:50:00,88.22,88.3,88.14,88.15,485942.0,81.3816,81.4554,81.3078,81.317,485942.0
2023-12-13 14:55:00,88.14,88.15,88.07,88.09,387280.0,81.3078,81.317,81.2432,81.2616,387280.0
2023-12-13 15:00:00,88.09,88.21,88.09,88.2,190939.0,81.2616,81.3723,81.2616,81.3631,190939.0
2023-12-13 15:05:00,88.19,88.31,88.19,88.31,506667.0,81.3539,81.4646,81.3539,81.4646,506667.0
2023-12-13 15:10:00,88.3,88.31,88.15,88.15,180743.0,81.4554,81.4646,81.317,81.317,180743.0
2023-12-13 15:15:00,88.14,88.15,88.08,88.09,206767.0,81.3078,81.317,81.2524,81.2616,206767.0
2023-12-13 15:20:00,88.09,88.1,88.04,88.06,446576.0,81.2616,81.2709,81.2155,81.234,446576.0
2023-12-13 15:25:00,88.06,88.09,88.03,88.08,131417.0,81.234,81.2616,81.2063,81.2524,131417.0
2023-12-13 15:30:00,88.08,88.13,88.07,88.12,241224.0,81.2524,81.2985,81.2432,81.2893,241224.0
2023-12-13 15:35:00,88.12,88.22,88.11,88.19,235614.0,81.2893,81.3816,81.2801,81.3539,235614.0
2023-12-13 15:40:00,88.19,88.21,88.18,88.2,66231.0,81.3539,81.3723,81.3447,81.3631,66231.0
2023-12-13 15:45:00,88.19,88.22,88.16,88.19,139323.0,81.3539,81.3816,81.3262,81.3539,139323.0
2023-12-13 15:50:00,88.19,88.26,88.19,88.26,337471.0,81.3539,81.4185,81.3539,81.4185,337471.0
2023-12-13 15:55:00,88.26,88.32,88.25,88.31,368438.0,81.4185,81.4738,81.4092,81.4646,368438.0
2023-12-14 09:30:00,88.73,88.84,88.66,88.83,525364.0,82.1876,82.2895,82.1227,82.2802,525364.0
2023-12-14 09:35:00,88.83,88.85,88.79,88.81,375795.0,82.2802,82.2987,82.2431,82.2617,375795.0
2023-12-14 09:40:00,88.8,88.9,88.8,88.88,210131.0,82.2524,82.345,82.2524,82.3265,210131.0
2023-12-14 09:45:00,88.88,88.9,88.87,88.89,357145.0,82.3265,82.345,82.3172,82.3358,357145.0
2023-12-14 09:50:00,88.88,88.89,88.77,88.78,101557.0,82.3265,82.3358,82.2246,82.2339,101557.0
2023-12-14 09:55:00,88.77,88.82,88.71,88.75,268979.0,82.2246,82.2709,82.169,82.2061,268979.0
2023-12-14 10:00:00,88.75,88.83,88.73,88.76,196481.0,82.2061,82.2802,82.1876,82.2154,196481.0
2023-12-14 10:05:00,88.75,88.75,88.7,88.72,117974.0,82.2061,82.2061,82.1598,82.1783,117974.0
2023-12-14 10:10:00,88.72,88.79,88.71,88.77,251966.0,82.1783,82.2431,82.169,82.2246,251966.0
2023-12-14 10:15:00,88.77,88.77,88.73,88.73,327490.0,82.2246,82.2246,82.1876,82.1876,327490.0
2023-12-14 10:20:00,88.74,88.74,88.66,88.67,188353.0,82.1968,82.1968,82.1227,82.132,188353.0
2023-12-14 10:25:00,88.67,88.73,88.65,88.69,202912.0,82.132,82.1876,82.1135,82.1505,202912.0
2023-12-14 10:30:00,88.7,88.71,88.66,88.67,82191.0,82.1598,82.169,82.1227,82.132,82191.0
2023-12-14 10:35:00,88.67,88.7,88.61,88.66,127474.0,82.132,82.1598,82.0764,82.1227,127474.0
2023-12-14 10:40:00,88.66,88.68,88.64,88.67,28640.0,82.1227,82.1413,82.1042,82.132,28640.0
2023-12-14 10:45:00,88.66,88.75,88.65,88.74,148816.0,82.1227,82.2061,82.1135,82.1968,148816.0
2023-12-14 10:50:00,88.75,88.8,88.74,88.79,227332.0,82.2061,82.2524,82.1968,82.2431,227332.0
2023-12-14 10:55:00,88.79,88.83,88.77,88.79,160517.0,82.2431,82.2802,82.2246,82.2431,160517.0
2023-12-14 11:00:00,88.79,88.84,88.78,88.81,171001.0,82.2431,82.2895,82.2339,82.2617,171001.0
2023-12-14 11:05:00,88.81,88.85,88.8,88.84,56384.0,82.2617,82.2987,82.2524,82.2895,56384.0
2023-12-14 11:10:00,88.84,88.92,88.82,88.83,93510.0,82.2895,82.3636,82.2709,82.2802,93510.0
2023-12-14 11:15:00,88.83,88.87,88.82,88.87,80875.0,82.2802,82.3172,82.2709,82.3172,80875.0
2023-12-14 11:20:00,88.87,88.9,88.84,88.84,88097.0,82.3172,82.345,82.2895,82.2895,88097.0
2023-12-14 11:25:00,88.84,88.85,88.82,88.83,40154.0,82.2895,82.2987,82.2709,82.2802,40154.0
2023-12-14 11:30:00,88.82,88.94,88.82,88.89,66635.0,82.2709,82.3821,82.2709,82.3358,66635.0
2023-12-14 11:35:00,88.9,88.95,88.89,88.95,58805.0,82.345,82.3913,82.3358,82.3913,58805.0
2023-12-14 11:40:00,88.95,88.99,88.94,88.95,55666.0,82.3913,82.4284,82.3821,82.3913,55666.0
2023-12-14 11:45:00,88.95,89.01,88.94,88.98,107423.0,82.3913,82.4469,82.3821,82.4191,107423.0
2023-12-14 11:50:00,88.98,89.01,88.96,88.98,255695.0,82.4191,82.4469,82.4006,82.4191,255695.0
2023-12-14 11:55:00,88.98,88.98,88.94,88.98,60414.0,82.4191,82.4191,82.3821,82.4191,60414.0
2023-12-14 12:00:00,88.98,89.01,88.96,88.96,70956.0,82.4191,82.4469,82.4006,82.4006,70956.0
2023-12-14 12:05:00,88.97,88.99,88.94,88.94,116462.0,82.4099,82.4284,82.3821,82.3821,116462.0
2023-12-14 12:10:00,88.95,89.0,88.94,88.99,47052.0,82.3913,82.4377,82.3821,82.4284,47052.0
2023-12-14 12:15:00,88.98,89.03,88.97,89.03,20232.0,82.4191,82.4654,82.4099,82.4654,20232.0
2023-12-14 12:20:00,89.03,89.06,88.98,88.98,89707.0,82.4654,82.4932,82.4191,82.4191,89707.0
2023-12-14 12:25:00,88.98,89.02,88.98,89.02,51206.0,82.4191,82.4562,82.4191,82.4562,51206.0
2023-12-14 12:30:00,89.02,89.03,88.99,89.0,146538.0,82.4562,82.4654,82.4284,82.4377,146538.0
2023-12-14 12:35:00,89.0,89.0,88.97,89.0,53870.0,82.4377,82.4377,82.4099,82.4377,53870.0
2023-12-14 12:40:00,88.99,89.0,88.94,88.94,78298.0,82.4284,82.4377,82.3821,82.3821,78298.0
2023-12-14 12:45:00,88.94,88.95,88.93,88.93,56444.0,82.3821,82.3913,82.3728,82.3728,56444.0
2023-12-14 12:50:00,88.93,88.94,88.86,88.87,18738.0,82.3728,82.3821,82.308,82.3172,18738.0
2023-12-14 12:55:00,88.87,88.88,88.8,88.82,25885.0,82.3172,82.3265,82.2524,82.2709,25885.0
2023-12-14 13:00:00,88.81,88.82,88.68,88.69,48484.0,82.2617,82.2709,82.1413,82.1505,48484.0
2023-12-14 13:05:00,88.69,88.71,88.67,88.69,110061.0,82.1505,82.169,82.132,82.1505,110061.0
2023-12-14 13:10:00,88.69,88.73,88.69,88.7,28203.0,82.1505,82.1876,82.1505,82.1598,28203.0
2023-12-14 13:15:00,88.7,88.7,88.67,88.69,185944.0,82.1598,82.1598,82.132,82.1505,185944.0
2023-12-14 13:20:00,88.69,88.71,88.68,88.69,20219.0,82.1505,82.169,82.1413,82.1505,20219.0
2023-12-14 13:25:00,88.7,88.71,88.68,88.69,30465.0,82.1598,82.169,82.1413,82.1505,30465.0
2023-12-14 13:30:00,88.68,88.69,88.66,88.69,19223.0,82.1413,82.1505,82.1227,82.1505,19223.0
2023-12-14 13:35:00,88.68,88.69,88.64,88.65,13264.0,82.1413,82.1505,82.1042,82.1135,13264.0
2023-12-14 13:40:00,88.64,88.66,88.63,88.66,30236.0,82.1042,82.1227,82.0949,82.1227,30236.0
2023-12-14 13:45:00,88.65,88.69,88.62,88.63,123868.0,82.1135,82.1505,82.0857,82.0949,123868.0
2023-12-14 13:50:00,88.63,88.63,88.61,88.63,102624.0,82.0949,82.0949,82.0764,82.0949,102624.0
2023-12-14 13:55:00,88.63,88.66,88.62,88.66,37579.0,82.0949,82.1227,82.0857,82.1227,37579.0
2023-12-14 14:00:00,88.66,88.66,88.61,88.61,62014.0,82.1227,82.1227,82.0764,82.0764,62014.0
2023-12-14 14:05:00,88.61,88.63,88.61,88.61,35902.0,82.0764,82.0949,82.0764,82.0764,35902.0
2023-12-14 14:10:00,88.61,88.64,88.61,88.64,48814.0,82.0764,82.1042,82.0764,82.1042,48814.0
2023-12-14 14:15:00,88.63,88.67,88.63,88.66,103607.0,82.0949,82.132,82.0949,82.1227,103607.0
2023-12-14 14:20:00,88.66,88.68,88.65,88.67,55623.0,82.1227,82.1413,82.1135,82.132,55623.0
2023-12-14 14:25:00,88.67,88.69,88.66,88.66,23325.0,82.132,82.1505,82.1227,82.1227,23325.0
2023-12-14 14:30:00,88.67,88.69,88.65,88.67,50783.0,82.132,82.1505,82.1135,82.132,50783.0
2023-12-14 14:35:00,88.67,88.68,88.66,88.66,9183.0,82.132,82.1413,82.1227,82.1227,9183.0
2023-12-14 14:40:00,88.66,88.67,88.63,88.67,32934.0,82.1227,82.132,82.0949,82.132,32934.0
2023-12-14 14:45:00,88.67,88.68,88.65,88.66,18054.0,82.132,82.1413,82.1135,82.1227,18054.0
2023-12-14 14:50:00,88.66,88.69,88.66,88.67,173495.0,82.1227,82.1505,82.1227,82.132,173495.0
2023-12-14 14:55:00,88.67,88.72,88.67,88.72,41127.0,82.132,82.1783,82.132,82.1783,41127.0
2023-12-14 15:00:00,88.71,88.71,88.68,88.7,32113.0,82.169,82.169,82.1413,82.1598,32113.0
2023-12-14 15:05:00,88.69,88.72,88.68,88.72,20222.0,82.1505,82.1783,82.1413,82.1783,20222.0
2023-12-14 15:10:00,88.71,88.73,88.71,88.73,19758.0,82.169,82.1876,82.169,82.1876,19758.0
2023-12-14 15:15:00,88.73,88.76,88.72,88.75,44365.0,82.1876,82.2154,82.1783,82.2061,44365.0
2023-12-14 15:20:00,88.75,88.76,88.74,88.76,24419.0,82.2061,82.2154,82.1968,82.2154,24419.0
2023-12-14 15:25:00,88.76,88.77,88.75,88.76,18757.0,82.2154,82.2246,82.2061,82.2154,18757.0
2023-12-14 15:30:00,88.76,88.77,88.75,88.77,23936.0,82.2154,82.2246,82.2061,82.2246,23936.0
2023-12-14 15:35:00,88.77,88.78,88.75,88.78,20937.0,82.2246,82.2339,82.2061,82.2339,20937.0
2023-12-14 15:40:00,88.78,88.84,88.77,88.84,45477.0,82.2339,82.2895,82.2246,82.2895,45477.0
2023-12-14 15:45:00,88.84,88.86,88.82,88.83,87748.0,82.2895,82.308,82.2709,82.2802,87748.0
2023-12-14 15:50:00,88.83,88.87,88.82,88.84,80277.0,82.2802,82.3172,82.2709,82.2895,80277.0
2023-12-14 15:55:00,88.84,88.87,88.82,88.84,203529.0,82.2895,82.3172,82.2709,82.2895,203529.0
2023-12-15 09:30:00,88.77,88.85,88.66,88.75,94602.0,82.2246,82.2987,82.1227,82.2061,94602.0
2023-12-15 09:35:00,88.75,88.82,88.74,88.81,112115.0,82.2061,82.2709,82.1968,82.2617,112115.0
2023-12-15 09:40:00,88.81,88.86,88.8,88.86,201281.0,82.2617,82.308,82.2524,82.308,201281.0
2023-12-15 09:45:00,88.86,88.98,88.77,88.83,259725.0,82.308,82.4191,82.2246,82.2802,259725.0
2023-12-15 09:50:00,88.84,88.84,88.8,88.83,25410.0,82.2895,82.2895,82.2524,82.2802,25410.0
2023-12-15 09:55:00,88.83,88.84,88.8,88.81,40563.0,82.2802,82.2895,82.2524,82.2617,40563.0
2023-12-15 10:00:00,88.82,88.86,88.82,88.84,83287.0,82.2709,82.308,82.2709,82.2895,83287.0
2023-12-15 10:05:00,88.84,88.87,88.83,88.85,261536.0,82.2895,82.3172,82.2802,82.2987,261536.0
2023-12-15 10:10:00,88.85,88.9,88.84,88.89,120481.0,82.2987,82.345,82.2895,82.3358,120481.0
2023-12-15 10:15:00,88.89,88.96,88.88,88.94,77380.0,82.3358,82.4006,82.3265,82.3821,77380.0
2023-12-15 10:20:00,88.94,88.99,88.93,88.97,65577.0,82.3821,82.4284,82.3728,82.4099,65577.0
2023-12-15 10:25:00,88.97,88.98,88.94,88.94,27910.0,82.4099,82.4191,82.3821,82.3821,27910.0
2023-12-15 10:30:00,88.93,88.95,88.91,88.95,34815.0,82.3728,82.3913,82.3543,82.3913,34815.0
2023-12-15 10:35:00,88.95,88.96,88.92,88.93,35600.0,82.3913,82.4006,82.3636,82.3728,35600.0
2023-12-15 10:40:00,88.94,88.95,88.9,88.91,194778.0,82.3821,82.3913,82.345,82.3543,194778.0
2023-12-15 10:45:00,88.92,88.92,88.86,88.88,130298.0,82.3636,82.3636,82.308,82.3265,130298.0
2023-12-15 10:50:00,88.88,88.94,88.87,88.94,30722.0,82.3265,82.3821,82.3172,82.3821,30722.0
2023-12-15 10:55:00,88.94,88.95,88.9,88.92,77735.0,82.3821,82.3913,82.345,82.3636,77735.0
2023-12-15 11:00:00,88.92,88.93,88.87,88.89,67466.0,82.3636,82.3728,82.3172,82.3358,67466.0
2023-12-15 11:05:00,88.89,88.9,88.82,88.83,14729.0,82.3358,82.345,82.2709,82.2802,14729.0
2023-12-15 11:10:00,88.82,88.87,88.8,88.87,45338.0,82.2709,82.3172,82.2524,82.3172,45338.0
2023-12-15 11:15:00,88.87,88.87,88.84,88.85,79988.0,82.3172,82.3172,82.2895,82.2987,79988.0
2023-12-15 11:20:00,88.85,88.86,88.83,88.84,87355.0,82.2987,82.308,82.2802,82.2895,87355.0
2023-12-15 11:25:00,88.84,88.87,88.84,88.87,75349.0,82.2895,82.3172,82.2895,82.3172,75349.0
2023-12-15 11:30:00,88.87,88.89,88.85,88.86,42180.0,82.3172,82.3358,82.2987,82.308,42180.0
2023-12-15 11:35:00,88.86,88.87,88.82,88.83,51194.0,82.308,82.3172,82.2709,82.2802,51194.0
2023-12-15 11:40:00,88.83,88.83,88.75,88.75,48005.0,82.2802,82.2802,82.2061,82.2061,48005.0
2023-12-15 11:45:00,88.75,88.76,88.72,88.74,91578.0,82.2061,82.2154,82.1783,82.1968,91578.0
2023-12-15 11:50:00,88.75,88.75,88.72,88.74,60420.0,82.2061,82.2061,82.1783,82.1968,60420.0
2023-12-15 11:55:00,88.74,88.79,88.74,88.77,24634.0,82.1968,82.2431,82.1968,82.2246,24634.0
2023-12-15 12:00:00,88.78,88.79,88.77,88.78,42194.0,82.2339,82.2431,82.2246,82.2339,42194.0
2023-12-15 12:05:00,88.78,88.79,88.77,88.77,31217.0,82.2339,82.2431,82.2246,82.2246,31217.0
2023-12-15 12:10:00,88.78,88.79,88.76,88.78,62875.0,82.2339,82.2431,82.2154,82.2339,62875.0
2023-12-15 12:15:00,88.78,88.82,88.77,88.82,18174.0,82.2339,82.2709,82.2246,82.2709,18174.0
2023-12-15 12:20:00,88.81,88.83,88.79,88.8,11695.0,82.2617,82.2802,82.2431,82.2524,11695.0
2023-12-15 12:25:00,88.81,88.84,88.8,88.84,10851.0,82.2617,82.2895,82.2524,82.2895,10851.0
2023-12-15 12:30:00,88.84,88.84,88.81,88.83,8971.0,82.2895,82.2895,82.2617,82.2802,8971.0
2023-12-15 12:35:00,88.83,88.83,88.78,88.81,8278.0,82.2802,82.2802,82.2339,82.2617,8278.0
2023-12-15 12:40:00,88.81,88.81,88.76,88.77,25091.0,82.2617,82.2617,82.2154,82.2246,25091.0
2023-12-15 12:45:00,88.76,88.76,88.74,88.74,24558.0,82.2154,82.2154,82.1968,82.1968,24558.0
2023-12-15 12:50:00,88.74,88.78,88.74,88.78,7592.0,82.1968,82.2339,82.1968,82.2339,7592.0
2023-12-15 12:55:00,88.77,88.78,88.73,88.76,16015.0,82.2246,82.2339,82.1876,82.2154,16015.0
2023-12-15 13:00:00,88.75,88.77,88.74,88.77,14280.0,82.2061,82.2246,82.1968,82.2246,14280.0
2023-12-15 13:05:00,88.78,88.78,88.73,88.73,15339.0,82.2339,82.2339,82.1876,82.1876,15339.0
2023-12-15 13:10:00,88.73,88.74,88.72,88.73,28678.0,82.1876,82.1968,82.1783,82.1876,28678.0
2023-12-15 13:15:00,88.72,88.72,88.67,88.67,39000.0,82.1783,82.1783,82.132,82.132,39000.0
2023-12-15 13:20:00,88.67,88.68,88.64,88.67,32988.0,82.132,82.1413,82.1042,82.132,32988.0
2023-12-15 13:25:00,88.67,88.68,88.65,88.67,27935.0,82.132,82.1413,82.1135,82.132,27935.0
2023-12-15 13:30:00,88.67,88.69,88.67,88.69,6123.0,82.132,82.1505,82.132,82.1505,6123.0
2023-12-15 13:35:00,88.69,88.7,88.66,88.68,9649.0,82.1505,82.1598,82.1227,82.1413,9649.0
2023-12-15 13:40:00,88.68,88.68,88.64,88.66,25642.0,82.1413,82.1413,82.1042,82.1227,25642.0
2023-12-15 13:45:00,88.66,88.68,88.63,88.67,15527.0,82.1227,82.1413,82.0949,82.132,15527.0
2023-12-15 13:50:00,88.68,88.69,88.62,88.63,21605.0,82.1413,82.1505,82.0857,82.0949,21605.0
2023-12-15 13:55:00,88.63,88.65,88.59,88.65,14103.0,82.0949,82.1135,82.0579,82.1135,14103.0
2023-12-15 14:00:00,88.65,88.69,88.64,88.69,40283.0,82.1135,82.1505,82.1042,82.1505,40283.0
2023-12-15 14:05:00,88.68,88.71,88.66,88.69,34229.0,82.1413,82.169,82.1227,82.1505,34229.0
2023-12-15 14:10:00,88.68,88.71,88.67,88.68,19276.0,82.1413,82.169,82.132,82.1413,19276.0
2023-12-15 14:15:00,88.68,88.72,88.68,88.72,79638.0,82.1413,82.1783,82.1413,82.1783,79638.0
2023-12-15 14:20:00,88.72,88.72,88.67,88.69,8260.0,82.1783,82.1783,82.132,82.1505,8260.0
2023-12-15 14:25:00,88.69,88.69,88.67,88.67,9412.0,82.1505,82.1505,82.132,82.132,9412.0
2023-12-15 14:30:00,88.67,88.7,88.66,88.69,20791.0,82.132,82.1598,82.1227,82.1505,20791.0
2023-12-15 14:35:00,88.69,88.7,88.66,88.67,19580.0,82.1505,82.1598,82.1227,82.132,19580.0
2023-12-15 14:40:00,88.66,88.68,88.64,88.66,10038.0,82.1227,82.1413,82.1042,82.1227,10038.0
2023-12-15 14:45:00,88.67,88.69,88.66,88.66,11647.0,82.132,82.1505,82.1227,82.1227,11647.0
2023-12-15 14:50:00,88.66,88.67,88.64,88.65,8086.0,82.1227,82.132,82.1042,82.1135,8086.0
2023-12-15 14:55:00,88.65,88.66,88.62,88.65,20882.0,82.1135,82.1227,82.0857,82.1135,20882.0
2023-12-15 15:00:00,88.66,88.7,88.65,88.7,7816.0,82.1227,82.1598,82.1135,82.1598,7816.0
2023-12-15 15:05:00,88.69,88.71,88.68,88.69,7384.0,82.1505,82.169,82.1413,82.1505,7384.0
2023-12-15 15:10:00,88.7,88.72,88.69,88.7,5822.0,82.1598,82.1783,82.1505,82.1598,5822.0
2023-12-15 15:15:00,88.7,88.75,88.7,88.74,15229.0,82.1598,82.2061,82.1598,82.1968,15229.0
2023-12-15 15:20:00,88.75,88.77,88.74,88.77,9950.0,82.2061,82.2246,82.1968,82.2246,9950.0
2023-12-15 15:25:00,88.77,88.8,88.77,88.8,37760.0,82.2246,82.2524,82.2246,82.2524,37760.0
2023-12-15 15:30:00,88.8,88.81,88.79,88.8,44774.0,82.2524,82.2617,82.2431,82.2524,44774.0
2023-12-15 15:35:00,88.8,88.81,88.78,88.81,62805.0,82.2524,82.2617,82.2339,82.2617,62805.0
2023-12-15 15:40:00,88.81,88.82,88.77,88.78,62288.0,82.2617,82.2709,82.2246,82.2339,62288.0
2023-12-15 15:45:00,88.78,88.79,88.73,88.75,39691.0,82.2339,82.2431,82.1876,82.2061,39691.0
2023-12-15 15:50:00,88.75,88.81,88.75,88.8,55640.0,82.2061,82.2617,82.2061,82.2524,55640.0
2023-12-15 15:55:00,88.8,88.8,88.75,88.75,147133.0,82.2524,82.2524,82.2061,82.2061,147133.0
2023-12-18 09:30:00,88.83,88.94,88.82,88.83,131782.0,82.2802,82.3821,82.2709,82.2802,131782.0
2023-12-18 09:35:00,88.83,88.86,88.8,88.81,115238.0,82.2802,82.308,82.2524,82.2617,115238.0
2023-12-18 09:40:00,88.81,88.84,88.72,88.73,120476.0,82.2617,82.2895,82.1783,82.1876,120476.0
2023-12-18 09:45:00,88.73,88.75,88.69,88.71,70463.0,82.1876,82.2061,82.1505,82.169,70463.0
2023-12-18 09:50:00,88.7,88.71,88.67,88.7,47699.0,82.1598,82.169,82.132,82.1598,47699.0
2023-12-18 09:55:00,88.71,88.74,88.68,88.72,77470.0,82.169,82.1968,82.1413,82.1783,77470.0
2023-12-18 10:00:00,88.72,88.76,88.71,88.75,147064.0,82.1783,82.2154,82.169,82.2061,147064.0
2023-12-18 10:05:00,88.75,88.75,88.67,88.67,67789.0,82.2061,82.2061,82.132,82.132,67789.0
2023-12-18 10:10:00,88.67,88.72,88.65,88.68,79331.0,82.132,82.1783,82.1135,82.1413,79331.0
2023-12-18 10:15:00,88.67,88.68,88.63,88.67,38649.0,82.132,82.1413,82.0949,82.132,38649.0
2023-12-18 10:20:00,88.68,88.68,88.64,88.65,45301.0,82.1413,82.1413,82.1042,82.1135,45301.0
2023-12-18 10:25:00,88.65,88.66,88.63,88.65,35936.0,82.1135,82.1227,82.0949,82.1135,35936.0
2023-12-18 10:30:00,88.65,88.65,88.61,88.64,85832.0,82.1135,82.1135,82.0764,82.1042,85832.0
2023-12-18 10:35:00,88.64,88.65,88.61,88.63,44777.0,82.1042,82.1135,82.0764,82.0949,44777.0
2023-12-18 10:40:00,88.63,88.66,88.62,88.66,23767.0,82.0949,82.1227,82.0857,82.1227,23767.0
2023-12-18 10:45:00,88.66,88.66,88.63,88.64,33056.0,82.1227,82.1227,82.0949,82.1042,33056.0
2023-12-18 10:50:00,88.65,88.66,88.64,88.66,27063.0,82.1135,82.1227,82.1042,82.1227,27063.0
2023-12-18 10:55:00,88.66,88.69,88.64,88.69,33803.0,82.1227,82.1505,82.1042,82.1505,33803.0
2023-12-18 11:00:00,88.69,88.7,88.66,88.67,29604.0,82.1505,82.1598,82.1227,82.132,29604.0
2023-12-18 11:05:00,88.67,88.7,88.66,88.7,26610.0,82.132,82.1598,82.1227,82.1598,26610.0
2023-12-18 11:10:00,88.69,88.7,88.66,88.66,28462.0,82.1505,82.1598,82.1227,82.1227,28462.0
2023-12-18 11:15:00,88.66,88.66,88.62,88.62,27250.0,82.1227,82.1227,82.0857,82.0857,27250.0
2023-12-18 11:20:00,88.63,88.64,88.61,88.64,54945.0,82.0949,82.1042,82.0764,82.1042,54945.0
2023-12-18 11:25:00,88.64,88.67,88.63,88.67,23366.0,82.1042,82.132,82.0949,82.132,23366.0
2023-12-18 11:30:00,88.66,88.66,88.63,88.65,52933.0,82.1227,82.1227,82.0949,82.1135,52933.0
2023-12-18 11:35:00,88.64,88.65,88.62,88.64,21439.0,82.1042,82.1135,82.0857,82.1042,21439.0
2023-12-18 11:40:00,88.63,88.64,88.61,88.64,147148.0,82.0949,82.1042,82.0764,82.1042,147148.0
2023-12-18 11:45:00,88.63,88.65,88.61,88.61,88013.0,82.0949,82.1135,82.0764,82.0764,88013.0
2023-12-18 11:50:00,88.61,88.63,88.6,88.62,33397.0,82.0764,82.0949,82.0672,82.0857,33397.0
2023-12-18 11:55:00,88.62,88.62,88.59,88.61,20299.0,82.0857,82.0857,82.0579,82.0764,20299.0
2023-12-18 12:00:00,88.61,88.67,88.61,88.64,550141.0,82.0764,82.132,82.0764,82.1042,550141.0
2023-12-18 12:05:00,88.65,88.65,88.63,88.63,5814.0,82.1135,82.1135,82.0949,82.0949,5814.0
2023-12-18 12:10:00,88.65,88.68,88.64,88.67,19402.0,82.1135,82.1413,82.1042,82.132,19402.0
2023-12-18 12:15:00,88.68,88.69,88.67,88.68,12594.0,82.1413,82.1505,82.132,82.1413,12594.0
2023-12-18 12:20:00,88.69,88.69,88.66,88.69,10895.0,82.1505,82.1505,82.1227,82.1505,10895.0
2023-12-18 12:25:00,88.69,88.71,88.68,88.71,11655.0,82.1505,82.169,82.1413,82.169,11655.0
2023-12-18 12:30:00,88.71,88.74,88.7,88.72,19550.0,82.169,82.1968,82.1598,82.1783,19550.0
2023-12-18 12:35:00,88.71,88.72,88.66,88.67,13550.0,82.169,82.1783,82.1227,82.132,13550.0
2023-12-18 12:40:00,88.67,88.69,88.66,88.69,14435.0,82.132,82.1505,82.1227,82.1505,14435.0
2023-12-18 12:45:00,88.69,88.75,88.68,88.73,17102.0,82.1505,82.2061,82.1413,82.1876,17102.0
2023-12-18 12:50:00,88.73,88.76,88.72,88.76,83076.0,82.1876,82.2154,82.1783,82.2154,83076.0
2023-12-18 12:55:00,88.76,88.78,88.74,88.78,57321.0,82.2154,82.2339,82.1968,82.2339,57321.0
2023-12-18 13:00:00,88.77,88.78,88.74,88.75,52416.0,82.2246,82.2339,82.1968,82.2061,52416.0
2023-12-18 13:05:00,88.75,88.78,88.75,88.78,29439.0,82.2061,82.2339,82.2061,82.2339,29439.0
2023-12-18 13:10:00,88.78,88.79,88.77,88.78,70970.0,82.2339,82.2431,82.2246,82.2339,70970.0
2023-12-18 13:15:00,88.78,88.78,88.74,88.75,25749.0,82.2339,82.2339,82.1968,82.2061,25749.0
2023-12-18 13:20:00,88.74,88.77,88.74,88.75,75848.0,82.1968,82.2246,82.1968,82.2061,75848.0
2023-12-18 13:25:00,88.75,88.75,88.71,88.72,75864.0,82.2061,82.2061,82.169,82.1783,75864.0
2023-12-18 13:30:00,88.71,88.73,88.71,88.72,15002.0,82.169,82.1876,82.169,82.1783,15002.0
2023-12-18 13:35:00,88.72,88.73,88.7,88.71,11974.0,82.1783,82.1876,82.1598,82.169,11974.0
2023-12-18 13:40:00,88.7,88.72,88.7,88.72,8843.0,82.1598,82.1783,82.1598,82.1783,8843.0
2023-12-18 13:45:00,88.72,88.73,88.72,88.73,6226.0,82.1783,82.1876,82.1783,82.1876,6226.0
2023-12-18 13:50:00,88.73,88.76,88.72,88.76,12737.0,82.1876,82.2154,82.1783,82.2154,12737.0
2023-12-18 13:55:00,88.75,88.75,88.71,88.75,11544.0,82.2061,82.2061,82.169,82.2061,11544.0
2023-12-18 14:00:00,88.75,88.75,88.73,88.75,12287.0,82.2061,82.2061,82.1876,82.2061,12287.0
2023-12-18 14:05:00,88.74,88.75,88.73,88.74,12697.0,82.1968,82.2061,82.1876,82.1968,12697.0
2023-12-18 14:10:00,88.74,88.74,88.73,88.73,8535.0,82.1968,82.1968,82.1876,82.1876,8535.0
2023-12-18 14:15:00,88.73,88.74,88.71,88.71,4659.0,82.1876,82.1968,82.169,82.169,4659.0
2023-12-18 14:20:00,88.72,88.73,88.71,88.73,18360.0,82.1783,82.1876,82.169,82.1876,18360.0
2023-12-18 14:25:00,88.73,88.73,88.7,88.7,8803.0,82.1876,82.1876,82.1598,82.1598,8803.0
2023-12-18 14:30:00,88.7,88.71,88.68,88.69,16940.0,82.1598,82.169,82.1413,82.1505,16940.0
2023-12-18 14:35:00,88.69,88.7,88.67,88.68,35775.0,82.1505,82.1598,82.132,82.1413,35775.0
2023-12-18 14:40:00,88.69,88.69,88.66,88.67,57549.0,82.1505,82.1505,82.1227,82.132,57549.0
2023-12-18 14:45:00,88.68,88.7,88.67,88.67,14058.0,82.1413,82.1598,82.132,82.132,14058.0
2023-12-18 14:50:00,88.68,88.69,88.67,88.69,31081.0,82.1413,82.1505,82.132,82.1505,31081.0
2023-12-18 14:55:00,88.69,88.7,88.67,88.67,22775.0,82.1505,82.1598,82.132,82.132,22775.0
2023-12-18 15:00:00,88.67,88.67,88.65,88.67,8342.0,82.132,82.132,82.1135,82.132,8342.0
2023-12-18 15:05:00,88.67,88.72,88.67,88.72,18220.0,82.132,82.1783,82.132,82.1783,18220.0
2023-12-18 15:10:00,88.71,88.72,88.69,88.72,17746.0,82.169,82.1783,82.1505,82.1783,17746.0
2023-12-18 15:15:00,88.71,88.74,88.71,88.73,12141.0,82.169,82.1968,82.169,82.1876,12141.0
2023-12-18 15:20:00,88.73,88.79,88.72,88.78,616923.0,82.1876,82.2431,82.1783,82.2339,616923.0
2023-12-18 15:25:00,88.78,88.79,88.76,88.77,20896.0,82.2339,82.2431,82.2154,82.2246,20896.0
2023-12-18 15:30:00,88.77,88.78,88.74,88.75,17997.0,82.2246,82.2339,82.1968,82.2061,17997.0
2023-12-18 15:35:00,88.76,88.76,88.74,88.75,13487.0,82.2154,82.2154,82.1968,82.2061,13487.0
2023-12-18 15:40:00,88.75,88.76,88.73,88.73,19397.0,82.2061,82.2154,82.1876,82.1876,19397.0
2023-12-18 15:45:00,88.74,88.76,88.74,88.76,17556.0,82.1968,82.2154,82.1968,82.2154,17556.0
2023-12-18 15:50:00,88.76,88.77,88.74,88.76,59611.0,82.2154,82.2246,82.1968,82.2154,59611.0
2023-12-18 15:55:00,88.76,88.77,88.74,88.77,95793.0,82.2154,82.2246,82.1968,82.2246,95793.0
2023-12-19 09:30:00,88.81,88.98,88.81,88.91,203692.0,82.2617,82.4191,82.2617,82.3543,203692.0
2023-12-19 09:35:00,88.91,88.96,88.89,88.95,28417.0,82.3543,82.4006,82.3358,82.3913,28417.0
2023-12-19 09:40:00,88.97,88.98,88.93,88.96,89067.0,82.4099,82.4191,82.3728,82.4006,89067.0
2023-12-19 09:45:00,88.97,88.98,88.93,88.95,39649.0,82.4099,82.4191,82.3728,82.3913,39649.0
2023-12-19 09:50:00,88.95,89.06,88.95,89.06,40187.0,82.3913,82.4932,82.3913,82.4932,40187.0
2023-12-19 09:55:00,89.06,89.08,89.05,89.06,152620.0,82.4932,82.5118,82.484,82.4932,152620.0
2023-12-19 10:00:00,89.07,89.09,89.05,89.08,57585.0,82.5025,82.521,82.484,82.5118,57585.0
2023-12-19 10:05:00,89.08,89.09,89.06,89.08,10788.0,82.5118,82.521,82.4932,82.5118,10788.0
2023-12-19 10:10:00,89.08,89.1,89.07,89.08,22931.0,82.5118,82.5303,82.5025,82.5118,22931.0
2023-12-19 10:15:00,89.08,89.1,89.07,89.08,17382.0,82.5118,82.5303,82.5025,82.5118,17382.0
2023-12-19 10:20:00,89.08,89.13,89.08,89.11,9996.0,82.5118,82.5581,82.5118,82.5395,9996.0
2023-12-19 10:25:00,89.11,89.11,89.08,89.1,28272.0,82.5395,82.5395,82.5118,82.5303,28272.0
2023-12-19 10:30:00,89.11,89.11,89.07,89.08,187109.0,82.5395,82.5395,82.5025,82.5118,187109.0
2023-12-19 10:35:00,89.07,89.07,89.01,89.02,69140.0,82.5025,82.5025,82.4469,82.4562,69140.0
2023-12-19 10:40:00,89.02,89.02,88.99,89.01,61868.0,82.4562,82.4562,82.4284,82.4469,61868.0
2023-12-19 10:45:00,89.01,89.03,89.01,89.03,12450.0,82.4469,82.4654,82.4469,82.4654,12450.0
2023-12-19 10:50:00,89.03,89.04,88.98,89.01,43749.0,82.4654,82.4747,82.4191,82.4469,43749.0
2023-12-19 10:55:00,89.02,89.09,89.02,89.09,138159.0,82.4562,82.521,82.4562,82.521,138159.0
2023-12-19 11:00:00,89.09,89.1,89.07,89.09,48553.0,82.521,82.5303,82.5025,82.521,48553.0
2023-12-19 11:05:00,89.09,89.12,89.09,89.12,46344.0,82.521,82.5488,82.521,82.5488,46344.0
2023-12-19 11:10:00,89.12,89.12,89.1,89.12,57497.0,82.5488,82.5488,82.5303,82.5488,57497.0
2023-12-19 11:15:00,89.12,89.14,89.11,89.12,42021.0,82.5488,82.5673,82.5395,82.5488,42021.0
2023-12-19 11:20:00,89.13,89.14,89.07,89.08,68584.0,82.5581,82.5673,82.5025,82.5118,68584.0
2023-12-19 11:25:00,89.07,89.1,89.06,89.09,181179.0,82.5025,82.5303,82.4932,82.521,181179.0
2023-12-19 11:30:00,89.09,89.11,89.07,89.08,98083.0,82.521,82.5395,82.5025,82.5118,98083.0
2023-12-19 11:35:00,89.08,89.09,89.05,89.06,68187.0,82.5118,82.521,82.484,82.4932,68187.0
2023-12-19 11:40:00,89.06,89.1,89.04,89.07,93580.0,82.4932,82.5303,82.4747,82.5025,93580.0
2023-12-19 11:45:00,89.07,89.08,89.03,89.05,54891.0,82.5025,82.5118,82.4654,82.484,54891.0
2023-12-19 11:50:00,89.04,89.05,89.01,89.03,108451.0,82.4747,82.484,82.4469,82.4654,108451.0
2023-12-19 11:55:00,89.03,89.05,89.01,89.02,68601.0,82.4654,82.484,82.4469,82.4562,68601.0
2023-12-19 12:00:00,89.02,89.02,88.98,88.99,47502.0,82.4562,82.4562,82.4191,82.4284,47502.0
2023-12-19 12:05:00,88.99,89.01,88.98,89.0,103924.0,82.4284,82.4469,82.4191,82.4377,103924.0
2023-12-19 12:10:00,89.0,89.0,88.97,88.97,32022.0,82.4377,82.4377,82.4099,82.4099,32022.0
2023-12-19 12:15:00,88.97,88.98,88.96,88.97,7109.0,82.4099,82.4191,82.4006,82.4099,7109.0
2023-12-19 12:20:00,88.97,88.98,88.96,88.97,5843.0,82.4099,82.4191,82.4006,82.4099,5843.0
2023-12-19 12:25:00,88.97,88.98,88.95,88.96,5425.0,82.4099,82.4191,82.3913,82.4006,5425.0
2023-12-19 12:30:00,88.95,89.0,88.95,89.0,26815.0,82.3913,82.4377,82.3913,82.4377,26815.0
2023-12-19 12:35:00,89.0,89.0,88.96,88.97,39138.0,82.4377,82.4377,82.4006,82.4099,39138.0
2023-12-19 12:40:00,88.97,88.98,88.94,88.95,79557.0,82.4099,82.4191,82.3821,82.3913,79557.0
2023-12-19 12:45:00,88.95,88.97,88.93,88.95,76753.0,82.3913,82.4099,82.3728,82.3913,76753.0
2023-12-19 12:50:00,88.94,88.94,88.9,88.91,78236.0,82.3821,82.3821,82.345,82.3543,78236.0
2023-12-19 12:55:00,88.91,88.91,88.86,88.86,54713.0,82.3543,82.3543,82.308,82.308,54713.0
2023-12-19 13:00:00,88.87,88.87,88.81,88.81,75715.0,82.3172,82.3172,82.2617,82.2617,75715.0
2023-12-19 13:05:00,88.82,88.84,88.81,88.83,72564.0,82.2709,82.2895,82.2617,82.2802,72564.0
2023-12-19 13:10:00,88.82,88.82,88.8,88.81,60337.0,82.2709,82.2709,82.2524,82.2617,60337.0
2023-12-19 13:15:00,88.8,88.81,88.78,88.78,23350.0,82.2524,82.2617,82.2339,82.2339,23350.0
2023-12-19 13:20:00,88.78,88.8,88.78,88.8,17480.0,82.2339,82.2524,82.2339,82.2524,17480.0
2023-12-19 13:25:00,88.8,88.86,88.79,88.86,158504.0,82.2524,82.308,82.2431,82.308,158504.0
2023-12-19 13:30:00,88.86,88.91,88.85,88.91,129528.0,82.308,82.3543,82.2987,82.3543,129528.0
2023-12-19 13:35:00,88.92,88.93,88.9,88.93,54923.0,82.3636,82.3728,82.345,82.3728,54923.0
2023-12-19 13:40:00,88.93,88.93,88.9,88.92,63498.0,82.3728,82.3728,82.345,82.3636,63498.0
2023-12-19 13:45:00,88.92,88.93,88.89,88.91,65631.0,82.3636,82.3728,82.3358,82.3543,65631.0
2023-12-19 13:50:00,88.92,88.94,88.91,88.94,16399.0,82.3636,82.3821,82.3543,82.3821,16399.0
2023-12-19 13:55:00,88.94,88.96,88.92,88.96,192201.0,82.3821,82.4006,82.3636,82.4006,192201.0
2023-12-19 14:00:00,88.95,88.97,88.95,88.96,8171.0,82.3913,82.4099,82.3913,82.4006,8171.0
2023-12-19 14:05:00,88.96,88.97,88.95,88.96,13029.0,82.4006,82.4099,82.3913,82.4006,13029.0
2023-12-19 14:10:00,88.97,88.98,88.95,88.95,10791.0,82.4099,82.4191,82.3913,82.3913,10791.0
2023-12-19 14:15:00,88.95,88.97,88.95,88.97,15316.0,82.3913,82.4099,82.3913,82.4099,15316.0
2023-12-19 14:20:00,88.97,88.98,88.94,88.95,14026.0,82.4099,82.4191,82.3821,82.3913,14026.0
2023-12-19 14:25:00,88.95,88.96,88.92,88.93,25499.0,82.3913,82.4006,82.3636,82.3728,25499.0
2023-12-19 14:30:00,88.93,88.96,88.92,88.95,18983.0,82.3728,82.4006,82.3636,82.3913,18983.0
2023-12-19 14:35:00,88.95,88.96,88.94,88.96,9810.0,82.3913,82.4006,82.3821,82.4006,9810.0
2023-12-19 14:40:00,88.95,88.96,88.94,88.95,17669.0,82.3913,82.4006,82.3821,82.3913,17669.0
2023-12-19 14:45:00,88.95,88.95,88.93,88.95,8402.0,82.3913,82.3913,82.3728,82.3913,8402.0
2023-12-19 14:50:00,88.95,88.96,88.94,88.95,14991.0,82.3913,82.4006,82.3821,82.3913,14991.0
2023-12-19 14:55:00,88.95,88.97,88.95,88.95,13857.0,82.3913,82.4099,82.3913,82.3913,13857.0
2023-12-19 15:00:00,88.95,88.96,88.94,88.95,9878.0,82.3913,82.4006,82.3821,82.3913,9878.0
2023-12-19 15:05:00,88.95,88.95,88.91,88.92,62632.0,82.3913,82.3913,82.3543,82.3636,62632.0
2023-12-19 15:10:00,88.93,88.93,88.92,88.93,14697.0,82.3728,82.3728,82.3636,82.3728,14697.0
2023-12-19 15:15:00,88.93,88.94,88.9,88.91,28659.0,82.3728,82.3821,82.345,82.3543,28659.0
2023-12-19 15:20:00,88.91,88.92,88.9,88.92,18939.0,82.3543,82.3636,82.345,82.3636,18939.0
2023-12-19 15:25:00,88.92,88.93,88.91,88.93,16524.0,82.3636,82.3728,82.3543,82.3728,16524.0
2023-12-19 15:30:00,88.93,88.95,88.92,88.95,73838.0,82.3728,82.3913,82.3636,82.3913,73838.0
2023-12-19 15:35:00,88.95,88.97,88.94,88.95,16818.0,82.3913,82.4099,82.3821,82.3913,16818.0
2023-12-19 15:40:00,88.95,88.95,88.94,88.95,6454.0,82.3913,82.3913,82.3821,82.3913,6454.0
2023-12-19 15:45:00,88.95,88.95,88.91,88.94,17690.0,82.3913,82.3913,82.3543,82.3821,17690.0
2023-12-19 15:50:00,88.93,88.96,88.93,88.96,26813.0,82.3728,82.4006,82.3728,82.4006,26813.0
2023-12-19 15:55:00,88.95,88.99,88.95,88.99,94900.0,82.3913,82.4284,82.3913,82.4284,94900.0
2023-12-20 09:30:00,89.02,89.17,89.01,89.08,39461.0,82.4562,82.5951,82.4469,82.5118,39461.0
2023-12-20 09:35:00,89.07,89.12,89.06,89.08,13743.0,82.5025,82.5488,82.4932,82.5118,13743.0
2023-12-20 09:40:00,89.1,89.11,89.08,89.08,26442.0,82.5303,82.5395,82.5118,82.5118,26442.0
2023-12-20 09:45:00,89.09,89.12,89.08,89.11,7376.0,82.521,82.5488,82.5118,82.5395,7376.0
2023-12-20 09:50:00,89.12,89.12,89.08,89.09,81412.0,82.5488,82.5488,82.5118,82.521,81412.0
2023-12-20 09:55:00,89.09,89.12,89.08,89.12,19403.0,82.521,82.5488,82.5118,82.5488,19403.0
2023-12-20 10:00:00,89.12,89.12,89.06,89.07,73138.0,82.5488,82.5488,82.4932,82.5025,73138.0
2023-12-20 10:05:00,89.07,89.12,89.07,89.1,16961.0,82.5025,82.5488,82.5025,82.5303,16961.0
2023-12-20 10:10:00,89.11,89.11,89.04,89.05,17006.0,82.5395,82.5395,82.4747,82.484,17006.0
2023-12-20 10:15:00,89.05,89.05,89.02,89.03,22183.0,82.484,82.484,82.4562,82.4654,22183.0
2023-12-20 10:20:00,89.03,89.05,89.02,89.03,34343.0,82.4654,82.484,82.4562,82.4654,34343.0
2023-12-20 10:25:00,89.03,89.04,89.01,89.01,22290.0,82.4654,82.4747,82.4469,82.4469,22290.0
2023-12-20 10:30:00,89.04,89.07,89.03,89.06,11073.0,82.4747,82.5025,82.4654,82.4932,11073.0
2023-12-20 10:35:00,89.07,89.08,89.05,89.06,25788.0,82.5025,82.5118,82.484,82.4932,25788.0
2023-12-20 10:40:00,89.06,89.06,89.01,89.02,16062.0,82.4932,82.4932,82.4469,82.4562,16062.0
2023-12-20 10:45:00,89.02,89.02,88.98,89.0,43246.0,82.4562,82.4562,82.4191,82.4377,43246.0
2023-12-20 10:50:00,89.01,89.03,89.0,89.02,7847.0,82.4469,82.4654,82.4377,82.4562,7847.0
2023-12-20 10:55:00,89.02,89.03,89.0,89.03,4519.0,82.4562,82.4654,82.4377,82.4654,4519.0
2023-12-20 11:00:00,89.03,89.03,89.0,89.02,16323.0,82.4654,82.4654,82.4377,82.4562,16323.0
2023-12-20 11:05:00,89.03,89.04,89.0,89.04,14476.0,82.4654,82.4747,82.4377,82.4747,14476.0
2023-12-20 11:10:00,89.04,89.07,89.03,89.05,6736.0,82.4747,82.5025,82.4654,82.484,6736.0
2023-12-20 11:15:00,89.06,89.06,89.05,89.06,7851.0,82.4932,82.4932,82.484,82.4932,7851.0
2023-12-20 11:20:00,89.06,89.06,88.98,89.0,32742.0,82.4932,82.4932,82.4191,82.4377,32742.0
2023-12-20 11:25:00,89.0,89.02,89.0,89.02,23423.0,82.4377,82.4562,82.4377,82.4562,23423.0
2023-12-20 11:30:00,89.02,89.02,88.97,88.98,21504.0,82.4562,82.4562,82.4099,82.4191,21504.0
2023-12-20 11:35:00,88.98,89.02,88.98,89.01,8836.0,82.4191,82.4562,82.4191,82.4469,8836.0
2023-12-20 11:40:00,89.01,89.02,88.99,89.02,15387.0,82.4469,82.4562,82.4284,82.4562,15387.0
2023-12-20 11:45:00,89.03,89.07,89.03,89.03,10482.0,82.4654,82.5025,82.4654,82.4654,10482.0
2023-12-20 11:50:00,89.03,89.04,89.03,89.03,7554.0,82.4654,82.4747,82.4654,82.4654,7554.0
2023-12-20 11:55:00,89.04,89.05,89.02,89.03,5713.0,82.4747,82.484,82.4562,82.4654,5713.0
2023-12-20 12:00:00,89.05,89.08,89.04,89.08,7176.0,82.484,82.5118,82.4747,82.5118,7176.0
2023-12-20 12:05:00,89.08,89.09,89.05,89.06,62360.0,82.5118,82.521,82.484,82.4932,62360.0
2023-12-20 12:10:00,89.04,89.06,89.03,89.05,26471.0,82.4747,82.4932,82.4654,82.484,26471.0
2023-12-20 12:15:00,89.05,89.05,89.0,89.01,221615.0,82.484,82.484,82.4377,82.4469,221615.0
2023-12-20 12:20:00,89.01,89.01,88.97,89.01,9433.0,82.4469,82.4469,82.4099,82.4469,9433.0
2023-12-20 12:25:00,89.01,89.02,89.0,89.02,5405.0,82.4469,82.4562,82.4377,82.4562,5405.0
2023-12-20 12:30:00,89.02,89.03,88.98,89.01,22726.0,82.4562,82.4654,82.4191,82.4469,22726.0
2023-12-20 12:35:00,89.01,89.02,88.97,89.01,7429.0,82.4469,82.4562,82.4099,82.4469,7429.0
2023-12-20 12:40:00,89.01,89.03,89.0,89.02,7930.0,82.4469,82.4654,82.4377,82.4562,7930.0
2023-12-20 12:45:00,89.02,89.07,89.01,89.06,50683.0,82.4562,82.5025,82.4469,82.4932,50683.0
2023-12-20 12:50:00,89.06,89.09,89.06,89.07,53066.0,82.4932,82.521,82.4932,82.5025,53066.0
2023-12-20 12:55:00,89.07,89.1,89.07,89.07,60794.0,82.5025,82.5303,82.5025,82.5025,60794.0
2023-12-20 13:00:00,89.07,89.13,89.02,89.13,196240.0,82.5025,82.5581,82.4562,82.5581,196240.0
2023-12-20 13:05:00,89.13,89.13,89.07,89.07,25992.0,82.5581,82.5581,82.5025,82.5025,25992.0
2023-12-20 13:10:00,89.07,89.09,89.06,89.08,8597.0,82.5025,82.521,82.4932,82.5118,8597.0
2023-12-20 13:15:00,89.08,89.09,89.04,89.07,6219.0,82.5118,82.521,82.4747,82.5025,6219.0
2023-12-20 13:20:00,89.08,89.08,89.06,89.08,11617.0,82.5118,82.5118,82.4932,82.5118,11617.0
2023-12-20 13:25:00,89.08,89.1,89.07,89.1,7282.0,82.5118,82.5303,82.5025,82.5303,7282.0
2023-12-20 13:30:00,89.1,89.14,89.1,89.14,9340.0,82.5303,82.5673,82.5303,82.5673,9340.0
2023-12-20 13:35:00,89.15,89.15,89.13,89.14,3472.0,82.5766,82.5766,82.5581,82.5673,3472.0
2023-12-20 13:40:00,89.14,89.16,89.13,89.14,6891.0,82.5673,82.5859,82.5581,82.5673,6891.0
2023-12-20 13:45:00,89.14,89.16,89.14,89.16,14742.0,82.5673,82.5859,82.5673,82.5859,14742.0
2023-12-20 13:50:00,89.16,89.17,89.13,89.14,75369.0,82.5859,82.5951,82.5581,82.5673,75369.0
2023-12-20 13:55:00,89.13,89.15,89.11,89.14,11212.0,82.5581,82.5766,82.5395,82.5673,11212.0
2023-12-20 14:00:00,89.13,89.14,89.12,89.13,10336.0,82.5581,82.5673,82.5488,82.5581,10336.0
2023-12-20 14:05:00,89.13,89.15,89.12,89.15,17835.0,82.5581,82.5766,82.5488,82.5766,17835.0
2023-12-20 14:10:00,89.15,89.17,89.14,89.17,8164.0,82.5766,82.5951,82.5673,82.5951,8164.0
2023-12-20 14:15:00,89.16,89.17,89.15,89.16,9356.0,82.5859,82.5951,82.5766,82.5859,9356.0
2023-12-20 14:20:00,89.16,89.17,89.15,89.17,8036.0,82.5859,82.5951,82.5766,82.5951,8036.0
2023-12-20 14:25:00,89.16,89.17,89.13,89.14,19252.0,82.5859,82.5951,82.5581,82.5673,19252.0
2023-12-20 14:30:00,89.13,89.14,89.11,89.11,27623.0,82.5581,82.5673,82.5395,82.5395,27623.0
2023-12-20 14:35:00,89.11,89.11,89.05,89.06,20354.0,82.5395,82.5395,82.484,82.4932,20354.0
2023-12-20 14:40:00,89.05,89.07,89.02,89.02,24691.0,82.484,82.5025,82.4562,82.4562,24691.0
2023-12-20 14:45:00,89.02,89.05,89.01,89.04,13560.0,82.4562,82.484,82.4469,82.4747,13560.0
2023-12-20 14:50:00,89.04,89.04,88.97,89.02,44725.0,82.4747,82.4747,82.4099,82.4562,44725.0
2023-12-20 14:55:00,89.01,89.02,88.97,88.99,63360.0,82.4469,82.4562,82.4099,82.4284,63360.0
2023-12-20 15:00:00,88.99,89.0,88.96,88.98,45769.0,82.4284,82.4377,82.4006,82.4191,45769.0
2023-12-20 15:05:00,88.97,89.0,88.96,89.0,52843.0,82.4099,82.4377,82.4006,82.4377,52843.0
2023-12-20 15:10:00,89.0,89.06,89.0,89.06,49584.0,82.4377,82.4932,82.4377,82.4932,49584.0
2023-12-20 15:15:00,89.06,89.09,89.06,89.06,154959.0,82.4932,82.521,82.4932,82.4932,154959.0
2023-12-20 15:20:00,89.06,89.07,89.04,89.05,34562.0,82.4932,82.5025,82.4747,82.484,34562.0
2023-12-20 15:25:00,89.04,89.07,89.04,89.06,26430.0,82.4747,82.5025,82.4747,82.4932,26430.0
2023-12-20 15:30:00,89.05,89.08,89.04,89.06,23945.0,82.484,82.5118,82.4747,82.4932,23945.0
2023-12-20 15:35:00,89.06,89.07,89.04,89.05,34083.0,82.4932,82.5025,82.4747,82.484,34083.0
2023-12-20 15:40:00,89.05,89.08,89.04,89.08,35231.0,82.484,82.5118,82.4747,82.5118,35231.0
2023-12-20 15:45:00,89.08,89.08,89.05,89.06,50210.0,82.5118,82.5118,82.484,82.4932,50210.0
2023-12-20 15:50:00,89.06,89.07,89.0,89.03,51638.0,82.4932,82.5025,82.4377,82.4654,51638.0
2023-12-20 15:55:00,89.03,89.03,88.97,89.03,80730.0,82.4654,82.4654,82.4099,82.4654,80730.0
2023-12-21 09:30:00,89.38,89.44,89.26,89.43,65276.0,82.7896,82.8452,82.6785,82.836,65276.0
2023-12-21 09:35:00,89.43,89.48,89.42,89.45,79077.0,82.836,82.8823,82.8267,82.8545,79077.0
2023-12-21 09:40:00,89.44,89.45,89.38,89.44,95444.0,82.8452,82.8545,82.7896,82.8452,95444.0
2023-12-21 09:45:00,89.42,89.42,89.34,89.38,183670.0,82.8267,82.8267,82.7526,82.7896,183670.0
2023-12-21 09:50:00,89.38,89.38,89.34,89.34,15336.0,82.7896,82.7896,82.7526,82.7526,15336.0
2023-12-21 09:55:00,89.34,89.34,89.29,89.32,193790.0,82.7526,82.7526,82.7063,82.7341,193790.0
2023-12-21 10:00:00,89.33,89.33,89.16,89.17,91334.0,82.7433,82.7433,82.5859,82.5951,91334.0
2023-12-21 10:05:00,89.16,89.18,89.11,89.12,111401.0,82.5859,82.6044,82.5395,82.5488,111401.0
2023-12-21 10:10:00,89.12,89.18,89.11,89.17,117389.0,82.5488,82.6044,82.5395,82.5951,117389.0
2023-12-21 10:15:00,89.16,89.2,89.14,89.18,65757.0,82.5859,82.6229,82.5673,82.6044,65757.0
2023-12-21 10:20:00,89.18,89.26,89.18,89.25,23477.0,82.6044,82.6785,82.6044,82.6692,23477.0
2023-12-21 10:25:00,89.25,89.25,89.16,89.17,27685.0,82.6692,82.6692,82.5859,82.5951,27685.0
2023-12-21 10:30:00,89.17,89.2,89.17,89.2,61108.0,82.5951,82.6229,82.5951,82.6229,61108.0
2023-12-21 10:35:00,89.2,89.22,89.18,89.2,27362.0,82.6229,82.6414,82.6044,82.6229,27362.0
2023-12-21 10:40:00,89.19,89.19,89.13,89.16,9428.0,82.6136,82.6136,82.5581,82.5859,9428.0
2023-12-21 10:45:00,89.17,89.17,89.14,89.14,4335.0,82.5951,82.5951,82.5673,82.5673,4335.0
2023-12-21 10:50:00,89.14,89.15,89.09,89.1,13443.0,82.5673,82.5766,82.521,82.5303,13443.0
2023-12-21 10:55:00,89.09,89.12,89.08,89.12,9933.0,82.521,82.5488,82.5118,82.5488,9933.0
2023-12-21 11:00:00,89.12,89.17,89.1,89.17,24093.0,82.5488,82.5951,82.5303,82.5951,24093.0
2023-12-21 11:05:00,89.17,89.18,89.1,89.11,22130.0,82.5951,82.6044,82.5303,82.5395,22130.0
2023-12-21 11:10:00,89.11,89.12,89.1,89.12,20519.0,82.5395,82.5488,82.5303,82.5488,20519.0
2023-12-21 11:15:00,89.13,89.17,89.13,89.16,10934.0,82.5581,82.5951,82.5581,82.5859,10934.0
2023-12-21 11:20:00,89.16,89.21,89.14,89.2,13522.0,82.5859,82.6322,82.5673,82.6229,13522.0
2023-12-21 11:25:00,89.2,89.22,89.18,89.22,10704.0,82.6229,82.6414,82.6044,82.6414,10704.0
2023-12-21 11:30:00,89.22,89.22,89.15,89.17,11100.0,82.6414,82.6414,82.5766,82.5951,11100.0
2023-12-21 11:35:00,89.17,89.19,89.15,89.17,13591.0,82.5951,82.6136,82.5766,82.5951,13591.0
2023-12-21 11:40:00,89.17,89.17,89.14,89.16,7900.0,82.5951,82.5951,82.5673,82.5859,7900.0
2023-12-21 11:45:00,89.16,89.17,89.15,89.17,9632.0,82.5859,82.5951,82.5766,82.5951,9632.0
2023-12-21 11:50:00,89.17,89.17,89.12,89.12,12100.0,82.5951,82.5951,82.5488,82.5488,12100.0
2023-12-21 11:55:00,89.12,89.12,89.08,89.09,11316.0,82.5488,82.5488,82.5118,82.521,11316.0
2023-12-21 12:00:00,89.08,89.09,89.03,89.03,23637.0,82.5118,82.521,82.4654,82.4654,23637.0
2023-12-21 12:05:00,89.04,89.06,89.02,89.04,9815.0,82.4747,82.4932,82.4562,82.4747,9815.0
2023-12-21 12:10:00,89.05,89.07,89.0,89.01,33319.0,82.484,82.5025,82.4377,82.4469,33319.0
2023-12-21 12:15:00,89.01,89.05,89.01,89.05,13436.0,82.4469,82.484,82.4469,82.484,13436.0
2023-12-21 12:20:00,89.04,89.05,89.01,89.03,7060.0,82.4747,82.484,82.4469,82.4654,7060.0
2023-12-21 12:25:00,89.03,89.03,88.96,88.97,18429.0,82.4654,82.4654,82.4006,82.4099,18429.0
2023-12-21 12:30:00,88.97,89.02,88.96,89.0,21601.0,82.4099,82.4562,82.4006,82.4377,21601.0
2023-12-21 12:35:00,89.0,89.02,88.99,89.02,25009.0,82.4377,82.4562,82.4284,82.4562,25009.0
2023-12-21 12:40:00,89.01,89.04,89.01,89.03,7052.0,82.4469,82.4747,82.4469,82.4654,7052.0
2023-12-21 12:45:00,89.02,89.05,89.01,89.03,7209.0,82.4562,82.484,82.4469,82.4654,7209.0
2023-12-21 12:50:00,89.04,89.05,89.03,89.04,7071.0,82.4747,82.484,82.4654,82.4747,7071.0
2023-12-21 12:55:00,89.04,89.05,89.0,89.03,15983.0,82.4747,82.484,82.4377,82.4654,15983.0
2023-12-21 13:00:00,89.03,89.05,89.0,89.02,19071.0,82.4654,82.484,82.4377,82.4562,19071.0
2023-12-21 13:05:00,89.03,89.04,88.97,89.0,40139.0,82.4654,82.4747,82.4099,82.4377,40139.0
2023-12-21 13:10:00,89.01,89.01,88.98,88.98,12774.0,82.4469,82.4469,82.4191,82.4191,12774.0
2023-12-21 13:15:00,88.98,89.0,88.95,88.96,21541.0,82.4191,82.4377,82.3913,82.4006,21541.0
2023-12-21 13:20:00,88.97,89.02,88.95,89.01,10650.0,82.4099,82.4562,82.3913,82.4469,10650.0
2023-12-21 13:25:00,89.0,89.0,88.97,89.0,1823.0,82.4377,82.4377,82.4099,82.4377,1823.0
2023-12-21 13:30:00,89.01,89.02,88.98,88.98,6802.0,82.4469,82.4562,82.4191,82.4191,6802.0
2023-12-21 13:35:00,88.98,88.98,88.95,88.96,12613.0,82.4191,82.4191,82.3913,82.4006,12613.0
2023-12-21 13:40:00,88.96,88.98,88.95,88.97,5176.0,82.4006,82.4191,82.3913,82.4099,5176.0
2023-12-21 13:45:00,88.97,88.99,88.96,88.97,15709.0,82.4099,82.4284,82.4006,82.4099,15709.0
2023-12-21 13:50:00,88.95,89.0,88.95,88.98,7316.0,82.3913,82.4377,82.3913,82.4191,7316.0
2023-12-21 13:55:00,88.99,89.03,88.99,89.01,18413.0,82.4284,82.4654,82.4284,82.4469,18413.0
2023-12-21 14:00:00,89.01,89.02,89.0,89.02,9407.0,82.4469,82.4562,82.4377,82.4562,9407.0
2023-12-21 14:05:00,89.02,89.04,89.01,89.03,4467.0,82.4562,82.4747,82.4469,82.4654,4467.0
2023-12-21 14:10:00,89.03,89.04,89.0,89.03,10648.0,82.4654,82.4747,82.4377,82.4654,10648.0
2023-12-21 14:15:00,89.03,89.06,89.01,89.05,9973.0,82.4654,82.4932,82.4469,82.484,9973.0
2023-12-21 14:20:00,89.05,89.05,89.02,89.02,9524.0,82.484,82.484,82.4562,82.4562,9524.0
2023-12-21 14:25:00,89.02,89.03,89.0,89.02,4823.0,82.4562,82.4654,82.4377,82.4562,4823.0
2023-12-21 14:30:00,89.02,89.05,89.01,89.04,41877.0,82.4562,82.484,82.4469,82.4747,41877.0
2023-12-21 14:35:00,89.04,89.06,89.04,89.06,5651.0,82.4747,82.4932,82.4747,82.4932,5651.0
2023-12-21 14:40:00,89.06,89.07,89.04,89.05,18291.0,82.4932,82.5025,82.4747,82.484,18291.0
2023-12-21 14:45:00,89.05,89.05,89.02,89.03,14794.0,82.484,82.484,82.4562,82.4654,14794.0
2023-12-21 14:50:00,89.02,89.04,89.02,89.03,5272.0,82.4562,82.4747,82.4562,82.4654,5272.0
2023-12-21 14:55:00,89.02,89.03,89.01,89.02,15571.0,82.4562,82.4654,82.4469,82.4562,15571.0
2023-12-21 15:00:00,89.02,89.04,89.01,89.04,4057.0,82.4562,82.4747,82.4469,82.4747,4057.0
2023-12-21 15:05:00,89.03,89.03,89.01,89.03,4632.0,82.4654,82.4654,82.4469,82.4654,4632.0
2023-12-21 15:10:00,89.03,89.06,89.02,89.06,8970.0,82.4654,82.4932,82.4562,82.4932,8970.0
2023-12-21 15:15:00,89.06,89.06,89.04,89.05,7416.0,82.4932,82.4932,82.4747,82.484,7416.0
2023-12-21 15:20:00,89.05,89.07,89.04,89.05,12809.0,82.484,82.5025,82.4747,82.484,12809.0
2023-12-21 15:25:00,89.05,89.09,89.04,89.08,18024.0,82.484,82.521,82.4747,82.5118,18024.0
2023-12-21 15:30:00,89.09,89.09,89.06,89.07,7612.0,82.521,82.521,82.4932,82.5025,7612.0
2023-12-21 15:35:00,89.07,89.1,89.07,89.09,5130.0,82.5025,82.5303,82.5025,82.521,5130.0
2023-12-21 15:40:00,89.09,89.09,89.06,89.07,11880.0,82.521,82.521,82.4932,82.5025,11880.0
2023-12-21 15:45:00,89.08,89.11,89.08,89.11,22751.0,82.5118,82.5395,82.5118,82.5395,22751.0
2023-12-21 15:50:00,89.11,89.16,89.1,89.16,96801.0,82.5395,82.5859,82.5303,82.5859,96801.0
2023-12-21 15:55:00,89.15,89.17,89.14,89.16,143388.0,82.5766,82.5951,82.5673,82.5859,143388.0
2023-12-22 09:30:00,89.18,89.28,89.17,89.22,28325.0,82.6044,82.697,82.5951,82.6414,28325.0
2023-12-22 09:35:00,89.22,89.31,89.22,89.3,32749.0,82.6414,82.7248,82.6414,82.7155,32749.0
2023-12-22 09:40:00,89.29,89.31,89.25,89.26,19923.0,82.7063,82.7248,82.6692,82.6785,19923.0
2023-12-22 09:45:00,89.26,89.27,89.24,89.26,15792.0,82.6785,82.6878,82.66,82.6785,15792.0
2023-12-22 09:50:00,89.26,89.27,89.19,89.19,15701.0,82.6785,82.6878,82.6136,82.6136,15701.0
2023-12-22 09:55:00,89.2,89.25,89.14,89.21,49557.0,82.6229,82.6692,82.5673,82.6322,49557.0
2023-12-22 10:00:00,89.25,89.3,89.18,89.22,33186.0,82.6692,82.7155,82.6044,82.6414,33186.0
2023-12-22 10:05:00,89.22,89.22,89.16,89.19,8487.0,82.6414,82.6414,82.5859,82.6136,8487.0
2023-12-22 10:10:00,89.19,89.24,89.17,89.24,12362.0,82.6136,82.66,82.5951,82.66,12362.0
2023-12-22 10:15:00,89.24,89.24,89.17,89.17,7026.0,82.66,82.66,82.5951,82.5951,7026.0
2023-12-22 10:20:00,89.17,89.19,89.14,89.15,13970.0,82.5951,82.6136,82.5673,82.5766,13970.0
2023-12-22 10:25:00,89.15,89.17,89.14,89.16,6582.0,82.5766,82.5951,82.5673,82.5859,6582.0
2023-12-22 10:30:00,89.17,89.18,89.16,89.17,8042.0,82.5951,82.6044,82.5859,82.5951,8042.0
2023-12-22 10:35:00,89.17,89.17,89.13,89.14,11325.0,82.5951,82.5951,82.5581,82.5673,11325.0
2023-12-22 10:40:00,89.13,89.14,89.12,89.13,13933.0,82.5581,82.5673,82.5488,82.5581,13933.0
2023-12-22 10:45:00,89.12,89.13,89.08,89.1,4729.0,82.5488,82.5581,82.5118,82.5303,4729.0
2023-12-22 10:50:00,89.1,89.1,89.07,89.08,5821.0,82.5303,82.5303,82.5025,82.5118,5821.0
2023-12-22 10:55:00,89.08,89.08,89.05,89.07,16470.0,82.5118,82.5118,82.484,82.5025,16470.0
2023-12-22 11:00:00,89.06,89.09,89.05,89.09,19634.0,82.4932,82.521,82.484,82.521,19634.0
2023-12-22 11:05:00,89.08,89.09,89.04,89.06,33821.0,82.5118,82.521,82.4747,82.4932,33821.0
2023-12-22 11:10:00,89.07,89.1,89.06,89.1,83367.0,82.5025,82.5303,82.4932,82.5303,83367.0
2023-12-22 11:15:00,89.1,89.1,89.08,89.1,51890.0,82.5303,82.5303,82.5118,82.5303,51890.0
2023-12-22 11:20:00,89.09,89.1,89.08,89.09,42523.0,82.521,82.5303,82.5118,82.521,42523.0
2023-12-22 11:25:00,89.08,89.09,89.07,89.08,24852.0,82.5118,82.521,82.5025,82.5118,24852.0
2023-12-22 11:30:00,89.08,89.12,89.08,89.11,24452.0,82.5118,82.5488,82.5118,82.5395,24452.0
2023-12-22 11:35:00,89.1,89.12,89.09,89.09,25507.0,82.5303,82.5488,82.521,82.521,25507.0
2023-12-22 11:40:00,89.09,89.1,89.05,89.06,13770.0,82.521,82.5303,82.484,82.4932,13770.0
2023-12-22 11:45:00,89.05,89.08,89.03,89.03,6200.0,82.484,82.5118,82.4654,82.4654,6200.0
2023-12-22 11:50:00,89.03,89.06,89.02,89.02,11107.0,82.4654,82.4932,82.4562,82.4562,11107.0
2023-12-22 11:55:00,89.03,89.03,89.0,89.01,25318.0,82.4654,82.4654,82.4377,82.4469,25318.0
2023-12-22 12:00:00,89.02,89.04,89.0,89.04,22730.0,82.4562,82.4747,82.4377,82.4747,22730.0
2023-12-22 12:05:00,89.03,89.04,89.0,89.0,16651.0,82.4654,82.4747,82.4377,82.4377,16651.0
2023-12-22 12:10:00,89.0,89.0,88.98,88.98,24176.0,82.4377,82.4377,82.4191,82.4191,24176.0
2023-12-22 12:15:00,88.98,89.0,88.98,88.98,8532.0,82.4191,82.4377,82.4191,82.4191,8532.0
2023-12-22 12:20:00,88.98,89.0,88.98,89.0,12452.0,82.4191,82.4377,82.4191,82.4377,12452.0
2023-12-22 12:25:00,88.99,89.01,88.98,89.0,44817.0,82.4284,82.4469,82.4191,82.4377,44817.0
2023-12-22 12:30:00,89.0,89.01,88.98,88.99,28414.0,82.4377,82.4469,82.4191,82.4284,28414.0
2023-12-22 12:35:00,89.0,89.01,88.99,89.01,7239.0,82.4377,82.4469,82.4284,82.4469,7239.0
2023-12-22 12:40:00,89.01,89.01,88.99,89.01,10542.0,82.4469,82.4469,82.4284,82.4469,10542.0
2023-12-22 12:45:00,89.01,89.02,89.0,89.01,8309.0,82.4469,82.4562,82.4377,82.4469,8309.0
2023-12-22 12:50:00,89.01,89.03,89.0,89.03,4215.0,82.4469,82.4654,82.4377,82.4654,4215.0
2023-12-22 12:55:00,89.04,89.05,89.03,89.05,15581.0,82.4747,82.484,82.4654,82.484,15581.0
2023-12-22 13:00:00,89.05,89.07,89.05,89.07,2997.0,82.484,82.5025,82.484,82.5025,2997.0
2023-12-22 13:05:00,89.07,89.07,89.06,89.06,1702.0,82.5025,82.5025,82.4932,82.4932,1702.0
2023-12-22 13:10:00,89.06,89.08,89.06,89.06,16734.0,82.4932,82.5118,82.4932,82.4932,16734.0
2023-12-22 13:15:00,89.06,89.07,89.06,89.06,5324.0,82.4932,82.5025,82.4932,82.4932,5324.0
2023-12-22 13:20:00,89.06,89.08,89.06,89.08,9108.0,82.4932,82.5118,82.4932,82.5118,9108.0
2023-12-22 13:25:00,89.08,89.08,89.06,89.07,14259.0,82.5118,82.5118,82.4932,82.5025,14259.0
2023-12-22 13:30:00,89.08,89.09,89.06,89.06,1769.0,82.5118,82.521,82.4932,82.4932,1769.0
2023-12-22 13:35:00,89.06,89.06,89.05,89.05,2404.0,82.4932,82.4932,82.484,82.484,2404.0
2023-12-22 13:40:00,89.05,89.05,89.02,89.05,10772.0,82.484,82.484,82.4562,82.484,10772.0
2023-12-22 13:45:00,89.05,89.05,89.03,89.04,1343.0,82.484,82.484,82.4654,82.4747,1343.0
2023-12-22 13:50:00,89.05,89.05,89.04,89.04,934.0,82.484,82.484,82.4747,82.4747,934.0
2023-12-22 13:55:00,89.05,89.05,89.04,89.05,2649.0,82.484,82.484,82.4747,82.484,2649.0
2023-12-22 14:00:00,89.05,89.05,89.03,89.04,15456.0,82.484,82.484,82.4654,82.4747,15456.0
2023-12-22 14:05:00,89.03,89.03,88.97,89.0,30557.0,82.4654,82.4654,82.4099,82.4377,30557.0
2023-12-22 14:10:00,89.0,89.01,88.98,88.99,8762.0,82.4377,82.4469,82.4191,82.4284,8762.0
2023-12-22 14:15:00,88.99,88.99,88.95,88.98,18735.0,82.4284,82.4284,82.3913,82.4191,18735.0
2023-12-22 14:20:00,88.98,88.98,88.94,88.95,16468.0,82.4191,82.4191,82.3821,82.3913,16468.0
2023-12-22 14:25:00,88.95,88.96,88.94,88.95,6760.0,82.3913,82.4006,82.3821,82.3913,6760.0
2023-12-22 14:30:00,88.95,88.96,88.94,88.95,24409.0,82.3913,82.4006,82.3821,82.3913,24409.0
2023-12-22 14:35:00,88.95,88.98,88.94,88.97,7577.0,82.3913,82.4191,82.3821,82.4099,7577.0
2023-12-22 14:40:00,88.97,88.99,88.96,88.99,6784.0,82.4099,82.4284,82.4006,82.4284,6784.0
2023-12-22 14:45:00,88.98,89.01,88.98,89.0,22807.0,82.4191,82.4469,82.4191,82.4377,22807.0
2023-12-22 14:50:00,88.99,89.02,88.99,89.01,4205.0,82.4284,82.4562,82.4284,82.4469,4205.0
2023-12-22 14:55:00,89.02,89.02,89.01,89.02,3403.0,82.4562,82.4562,82.4469,82.4562,3403.0
2023-12-22 15:00:00,89.03,89.03,89.02,89.03,7602.0,82.4654,82.4654,82.4562,82.4654,7602.0
2023-12-22 15:05:00,89.04,89.05,89.01,89.02,10209.0,82.4747,82.484,82.4469,82.4562,10209.0
2023-12-22 15:10:00,89.02,89.02,89.0,89.01,10631.0,82.4562,82.4562,82.4377,82.4469,10631.0
2023-12-22 15:15:00,89.01,89.01,89.0,89.0,5602.0,82.4469,82.4469,82.4377,82.4377,5602.0
2023-12-22 15:20:00,89.0,89.01,88.99,89.01,9625.0,82.4377,82.4469,82.4284,82.4469,9625.0
2023-12-22 15:25:00,89.0,89.0,88.99,89.0,5773.0,82.4377,82.4377,82.4284,82.4377,5773.0
2023-12-22 15:30:00,89.0,89.0,88.98,88.98,18500.0,82.4377,82.4377,82.4191,82.4191,18500.0
2023-12-22 15:35:00,88.98,89.01,88.98,88.99,7985.0,82.4191,82.4469,82.4191,82.4284,7985.0
2023-12-22 15:40:00,88.99,89.0,88.99,89.0,22935.0,82.4284,82.4377,82.4284,82.4377,22935.0
2023-12-22 15:45:00,89.0,89.01,88.99,89.0,11555.0,82.4377,82.4469,82.4284,82.4377,11555.0
2023-12-22 15:50:00,89.0,89.03,88.99,89.02,30270.0,82.4377,82.4654,82.4284,82.4562,30270.0
2023-12-22 15:55:00,89.02,89.06,89.0,89.05,93990.0,82.4562,82.4932,82.4377,82.484,93990.0
2023-12-26 09:30:00,88.95,89.06,88.91,89.01,194810.0,82.3913,82.4932,82.3543,82.4469,194810.0
2023-12-26 09:35:00,88.99,89.01,88.98,89.0,11019.0,82.4284,82.4469,82.4191,82.4377,11019.0
2023-12-26 09:40:00,89.01,89.03,88.99,89.0,9617.0,82.4469,82.4654,82.4284,82.4377,9617.0
2023-12-26 09:45:00,89.01,89.04,89.0,89.02,37060.0,82.4469,82.4747,82.4377,82.4562,37060.0
2023-12-26 09:50:00,89.02,89.03,89.01,89.02,38861.0,82.4562,82.4654,82.4469,82.4562,38861.0
2023-12-26 09:55:00,89.03,89.05,89.02,89.05,45363.0,82.4654,82.484,82.4562,82.484,45363.0
2023-12-26 10:00:00,89.05,89.06,89.03,89.06,30739.0,82.484,82.4932,82.4654,82.4932,30739.0
2023-12-26 10:05:00,89.06,89.13,89.05,89.11,12340.0,82.4932,82.5581,82.484,82.5395,12340.0
2023-12-26 10:10:00,89.12,89.14,89.11,89.14,24112.0,82.5488,82.5673,82.5395,82.5673,24112.0
2023-12-26 10:15:00,89.14,89.14,89.12,89.13,31047.0,82.5673,82.5673,82.5488,82.5581,31047.0
2023-12-26 10:20:00,89.13,89.14,89.12,89.13,8006.0,82.5581,82.5673,82.5488,82.5581,8006.0
2023-12-26 10:25:00,89.13,89.14,89.11,89.12,21820.0,82.5581,82.5673,82.5395,82.5488,21820.0
2023-12-26 10:30:00,89.12,89.13,89.1,89.11,14775.0,82.5488,82.5581,82.5303,82.5395,14775.0
2023-12-26 10:35:00,89.11,89.14,89.1,89.13,42110.0,82.5395,82.5673,82.5303,82.5581,42110.0
2023-12-26 10:40:00,89.14,89.15,89.11,89.12,32011.0,82.5673,82.5766,82.5395,82.5488,32011.0
2023-12-26 10:45:00,89.13,89.15,89.12,89.14,98850.0,82.5581,82.5766,82.5488,82.5673,98850.0
2023-12-26 10:50:00,89.14,89.15,89.13,89.14,74030.0,82.5673,82.5766,82.5581,82.5673,74030.0
2023-12-26 10:55:00,89.14,89.17,89.14,89.15,69268.0,82.5673,82.5951,82.5673,82.5766,69268.0
2023-12-26 11:00:00,89.15,89.16,89.14,89.15,29330.0,82.5766,82.5859,82.5673,82.5766,29330.0
2023-12-26 11:05:00,89.15,89.15,89.14,89.15,26566.0,82.5766,82.5766,82.5673,82.5766,26566.0
2023-12-26 11:10:00,89.15,89.16,89.14,89.15,38363.0,82.5766,82.5859,82.5673,82.5766,38363.0
2023-12-26 11:15:00,89.16,89.16,89.11,89.12,45188.0,82.5859,82.5859,82.5395,82.5488,45188.0
2023-12-26 11:20:00,89.11,89.13,89.11,89.12,19512.0,82.5395,82.5581,82.5395,82.5488,19512.0
2023-12-26 11:25:00,89.12,89.14,89.12,89.14,28653.0,82.5488,82.5673,82.5488,82.5673,28653.0
2023-12-26 11:30:00,89.14,89.18,89.13,89.18,11512.0,82.5673,82.6044,82.5581,82.6044,11512.0
2023-12-26 11:35:00,89.18,89.18,89.16,89.16,11642.0,82.6044,82.6044,82.5859,82.5859,11642.0
2023-12-26 11:40:00,89.17,89.17,89.15,89.15,13268.0,82.5951,82.5951,82.5766,82.5766,13268.0
2023-12-26 11:45:00,89.16,89.17,89.15,89.16,5675.0,82.5859,82.5951,82.5766,82.5859,5675.0
2023-12-26 11:50:00,89.16,89.17,89.15,89.17,13758.0,82.5859,82.5951,82.5766,82.5951,13758.0
2023-12-26 11:55:00,89.16,89.18,89.16,89.18,18159.0,82.5859,82.6044,82.5859,82.6044,18159.0
2023-12-26 12:00:00,89.18,89.18,89.15,89.16,7303.0,82.6044,82.6044,82.5766,82.5859,7303.0
2023-12-26 12:05:00,89.16,89.17,89.15,89.17,8153.0,82.5859,82.5951,82.5766,82.5951,8153.0
2023-12-26 12:10:00,89.17,89.18,89.16,89.17,8769.0,82.5951,82.6044,82.5859,82.5951,8769.0
2023-12-26 12:15:00,89.17,89.19,89.17,89.18,5044.0,82.5951,82.6136,82.5951,82.6044,5044.0
2023-12-26 12:20:00,89.19,89.19,89.18,89.18,4889.0,82.6136,82.6136,82.6044,82.6044,4889.0
2023-12-26 12:25:00,89.19,89.2,89.18,89.19,7931.0,82.6136,82.6229,82.6044,82.6136,7931.0
2023-12-26 12:30:00,89.19,89.19,89.18,89.18,8491.0,82.6136,82.6136,82.6044,82.6044,8491.0
2023-12-26 12:35:00,89.19,89.2,89.18,89.2,9007.0,82.6136,82.6229,82.6044,82.6229,9007.0
2023-12-26 12:40:00,89.19,89.19,89.17,89.17,9929.0,82.6136,82.6136,82.5951,82.5951,9929.0
2023-12-26 12:45:00,89.18,89.19,89.17,89.18,9517.0,82.6044,82.6136,82.5951,82.6044,9517.0
2023-12-26 12:50:00,89.18,89.19,89.17,89.19,13263.0,82.6044,82.6136,82.5951,82.6136,13263.0
2023-12-26 12:55:00,89.19,89.21,89.18,89.2,29315.0,82.6136,82.6322,82.6044,82.6229,29315.0
2023-12-26 13:00:00,89.21,89.25,89.19,89.23,21004.0,82.6322,82.6692,82.6136,82.6507,21004.0
2023-12-26 13:05:00,89.22,89.24,89.21,89.24,13175.0,82.6414,82.66,82.6322,82.66,13175.0
2023-12-26 13:10:00,89.23,89.24,89.23,89.23,5276.0,82.6507,82.66,82.6507,82.6507,5276.0
2023-12-26 13:15:00,89.22,89.23,89.21,89.21,3974.0,82.6414,82.6507,82.6322,82.6322,3974.0
2023-12-26 13:20:00,89.2,89.23,89.19,89.23,15526.0,82.6229,82.6507,82.6136,82.6507,15526.0
2023-12-26 13:25:00,89.23,89.23,89.22,89.23,2850.0,82.6507,82.6507,82.6414,82.6507,2850.0
2023-12-26 13:30:00,89.23,89.25,89.22,89.22,20748.0,82.6507,82.6692,82.6414,82.6414,20748.0
2023-12-26 13:35:00,89.22,89.23,89.21,89.22,9136.0,82.6414,82.6507,82.6322,82.6414,9136.0
2023-12-26 13:40:00,89.21,89.22,89.21,89.22,1203.0,82.6322,82.6414,82.6322,82.6414,1203.0
2023-12-26 13:45:00,89.21,89.24,89.21,89.22,11900.0,82.6322,82.66,82.6322,82.6414,11900.0
2023-12-26 13:50:00,89.22,89.22,89.21,89.22,4175.0,82.6414,82.6414,82.6322,82.6414,4175.0
2023-12-26 13:55:00,89.22,89.24,89.22,89.23,12166.0,82.6414,82.66,82.6414,82.6507,12166.0
2023-12-26 14:00:00,89.23,89.24,89.22,89.24,3288.0,82.6507,82.66,82.6414,82.66,3288.0
2023-12-26 14:05:00,89.24,89.25,89.23,89.24,3243.0,82.66,82.6692,82.6507,82.66,3243.0
2023-12-26 14:10:00,89.25,89.26,89.24,89.26,10090.0,82.6692,82.6785,82.66,82.6785,10090.0
2023-12-26 14:15:00,89.26,89.27,89.26,89.27,2382.0,82.6785,82.6878,82.6785,82.6878,2382.0
2023-12-26 14:20:00,89.27,89.28,89.27,89.28,6132.0,82.6878,82.697,82.6878,82.697,6132.0
2023-12-26 14:25:00,89.28,89.28,89.27,89.27,2357.0,82.697,82.697,82.6878,82.6878,2357.0
2023-12-26 14:30:00,89.26,89.27,89.26,89.27,1438.0,82.6785,82.6878,82.6785,82.6878,1438.0
2023-12-26 14:35:00,89.27,89.3,89.27,89.3,8985.0,82.6878,82.7155,82.6878,82.7155,8985.0
2023-12-26 14:40:00,89.29,89.3,89.28,89.28,6332.0,82.7063,82.7155,82.697,82.697,6332.0
2023-12-26 14:45:00,89.29,89.29,89.27,89.28,5808.0,82.7063,82.7063,82.6878,82.697,5808.0
2023-12-26 14:50:00,89.28,89.31,89.28,89.29,4345.0,82.697,82.7248,82.697,82.7063,4345.0
2023-12-26 14:55:00,89.29,89.3,89.28,89.28,3351.0,82.7063,82.7155,82.697,82.697,3351.0
2023-12-26 15:00:00,89.28,89.29,89.25,89.26,12214.0,82.697,82.7063,82.6692,82.6785,12214.0
2023-12-26 15:05:00,89.26,89.27,89.25,89.26,10940.0,82.6785,82.6878,82.6692,82.6785,10940.0
2023-12-26 15:10:00,89.26,89.27,89.25,89.26,2601.0,82.6785,82.6878,82.6692,82.6785,2601.0
2023-12-26 15:15:00,89.25,89.25,89.23,89.23,2553.0,82.6692,82.6692,82.6507,82.6507,2553.0
2023-12-26 15:20:00,89.24,89.27,89.23,89.27,11311.0,82.66,82.6878,82.6507,82.6878,11311.0
2023-12-26 15:25:00,89.27,89.28,89.26,89.27,6257.0,82.6878,82.697,82.6785,82.6878,6257.0
2023-12-26 15:30:00,89.27,89.28,89.26,89.28,2184.0,82.6878,82.697,82.6785,82.697,2184.0
2023-12-26 15:35:00,89.28,89.31,89.27,89.3,184071.0,82.697,82.7248,82.6878,82.7155,184071.0
2023-12-26 15:40:00,89.3,89.32,89.3,89.31,138114.0,82.7155,82.7341,82.7155,82.7248,138114.0
2023-12-26 15:45:00,89.31,89.36,89.31,89.36,186323.0,82.7248,82.7711,82.7248,82.7711,186323.0
2023-12-26 15:50:00,89.36,89.36,89.32,89.32,207500.0,82.7711,82.7711,82.7341,82.7341,207500.0
2023-12-26 15:55:00,89.33,89.36,89.3,89.35,227397.0,82.7433,82.7711,82.7155,82.7619,227397.0
2023-12-27 09:30:00,89.48,89.52,89.35,89.52,65666.0,82.8823,82.9193,82.7619,82.9193,65666.0
2023-12-27 09:35:00,89.52,89.57,89.52,89.56,93003.0,82.9193,82.9656,82.9193,82.9564,93003.0
2023-12-27 09:40:00,89.58,89.59,89.56,89.58,46795.0,82.9749,82.9842,82.9564,82.9749,46795.0
2023-12-27 09:45:00,89.58,89.6,89.55,89.56,128701.0,82.9749,82.9934,82.9471,82.9564,128701.0
2023-12-27 09:50:00,89.57,89.58,89.55,89.58,56513.0,82.9656,82.9749,82.9471,82.9749,56513.0
2023-12-27 09:55:00,89.58,89.6,89.58,89.59,5821.0,82.9749,82.9934,82.9749,82.9842,5821.0
2023-12-27 10:00:00,89.59,89.62,89.57,89.59,20277.0,82.9842,83.0119,82.9656,82.9842,20277.0
2023-12-27 10:05:00,89.6,89.6,89.58,89.59,12276.0,82.9934,82.9934,82.9749,82.9842,12276.0
2023-12-27 10:10:00,89.59,89.59,89.53,89.54,38500.0,82.9842,82.9842,82.9286,82.9378,38500.0
2023-12-27 10:15:00,89.54,89.57,89.53,89.55,79673.0,82.9378,82.9656,82.9286,82.9471,79673.0
2023-12-27 10:20:00,89.54,89.56,89.52,89.56,47095.0,82.9378,82.9564,82.9193,82.9564,47095.0
2023-12-27 10:25:00,89.55,89.58,89.54,89.56,16924.0,82.9471,82.9749,82.9378,82.9564,16924.0
2023-12-27 10:30:00,89.57,89.59,89.56,89.57,24233.0,82.9656,82.9842,82.9564,82.9656,24233.0
2023-12-27 10:35:00,89.56,89.57,89.53,89.57,40711.0,82.9564,82.9656,82.9286,82.9656,40711.0
2023-12-27 10:40:00,89.56,89.57,89.55,89.55,31737.0,82.9564,82.9656,82.9471,82.9471,31737.0
2023-12-27 10:45:00,89.56,89.57,89.54,89.54,11444.0,82.9564,82.9656,82.9378,82.9378,11444.0
2023-12-27 10:50:00,89.55,89.6,89.54,89.59,64334.0,82.9471,82.9934,82.9378,82.9842,64334.0
2023-12-27 10:55:00,89.59,89.6,89.57,89.59,20137.0,82.9842,82.9934,82.9656,82.9842,20137.0
2023-12-27 11:00:00,89.59,89.6,89.56,89.56,6485.0,82.9842,82.9934,82.9564,82.9564,6485.0
2023-12-27 11:05:00,89.56,89.6,89.56,89.59,20218.0,82.9564,82.9934,82.9564,82.9842,20218.0
2023-12-27 11:10:00,89.59,89.6,89.59,89.59,34430.0,82.9842,82.9934,82.9842,82.9842,34430.0
2023-12-27 11:15:00,89.59,89.63,89.59,89.63,55097.0,82.9842,83.0212,82.9842,83.0212,55097.0
2023-12-27 11:20:00,89.63,89.64,89.6,89.62,113057.0,83.0212,83.0305,82.9934,83.0119,113057.0
2023-12-27 11:25:00,89.62,89.65,89.61,89.63,46181.0,83.0119,83.0397,83.0027,83.0212,46181.0
2023-12-27 11:30:00,89.63,89.64,89.61,89.61,48429.0,83.0212,83.0305,83.0027,83.0027,48429.0
2023-12-27 11:35:00,89.62,89.67,89.6,89.65,59700.0,83.0119,83.0583,82.9934,83.0397,59700.0
2023-12-27 11:40:00,89.65,89.66,89.64,89.64,28650.0,83.0397,83.049,83.0305,83.0305,28650.0
2023-12-27 11:45:00,89.64,89.64,89.62,89.63,36648.0,83.0305,83.0305,83.0119,83.0212,36648.0
2023-12-27 11:50:00,89.62,89.63,89.59,89.59,15115.0,83.0119,83.0212,82.9842,82.9842,15115.0
2023-12-27 11:55:00,89.59,89.63,89.59,89.62,11413.0,82.9842,83.0212,82.9842,83.0119,11413.0
2023-12-27 12:00:00,89.62,89.63,89.59,89.59,4423.0,83.0119,83.0212,82.9842,82.9842,4423.0
2023-12-27 12:05:00,89.59,89.61,89.58,89.61,9063.0,82.9842,83.0027,82.9749,83.0027,9063.0
2023-12-27 12:10:00,89.61,89.61,89.59,89.6,8208.0,83.0027,83.0027,82.9842,82.9934,8208.0
2023-12-27 12:15:00,89.59,89.61,89.59,89.59,10061.0,82.9842,83.0027,82.9842,82.9842,10061.0
2023-12-27 12:20:00,89.59,89.63,89.59,89.59,9890.0,82.9842,83.0212,82.9842,82.9842,9890.0
2023-12-27 12:25:00,89.59,89.59,89.58,89.59,4147.0,82.9842,82.9842,82.9749,82.9842,4147.0
2023-12-27 12:30:00,89.59,89.6,89.58,89.6,7752.0,82.9842,82.9934,82.9749,82.9934,7752.0
2023-12-27 12:35:00,89.59,89.64,89.59,89.64,24402.0,82.9842,83.0305,82.9842,83.0305,24402.0
2023-12-27 12:40:00,89.64,89.65,89.61,89.62,8599.0,83.0305,83.0397,83.0027,83.0119,8599.0
2023-12-27 12:45:00,89.61,89.65,89.61,89.63,14183.0,83.0027,83.0397,83.0027,83.0212,14183.0
2023-12-27 12:50:00,89.64,89.64,89.6,89.61,16967.0,83.0305,83.0305,82.9934,83.0027,16967.0
2023-12-27 12:55:00,89.61,89.62,89.59,89.61,14385.0,83.0027,83.0119,82.9842,83.0027,14385.0
2023-12-27 13:00:00,89.61,89.72,89.6,89.72,24117.0,83.0027,83.1046,82.9934,83.1046,24117.0
2023-12-27 13:05:00,89.72,89.73,89.68,89.72,47654.0,83.1046,83.1138,83.0675,83.1046,47654.0
2023-12-27 13:10:00,89.72,89.72,89.65,89.66,20469.0,83.1046,83.1046,83.0397,83.049,20469.0
2023-12-27 13:15:00,89.66,89.69,89.65,89.69,9992.0,83.049,83.0768,83.0397,83.0768,9992.0
2023-12-27 13:20:00,89.69,89.69,89.66,89.67,7822.0,83.0768,83.0768,83.049,83.0583,7822.0
2023-12-27 13:25:00,89.66,89.69,89.65,89.69,4509.0,83.049,83.0768,83.0397,83.0768,4509.0
2023-12-27 13:30:00,89.69,89.69,89.65,89.66,23233.0,83.0768,83.0768,83.0397,83.049,23233.0
2023-12-27 13:35:00,89.66,89.67,89.62,89.64,6378.0,83.049,83.0583,83.0119,83.0305,6378.0
2023-12-27 13:40:00,89.63,89.67,89.63,89.66,12696.0,83.0212,83.0583,83.0212,83.049,12696.0
2023-12-27 13:45:00,89.66,89.68,89.65,89.68,9955.0,83.049,83.0675,83.0397,83.0675,9955.0
2023-12-27 13:50:00,89.68,89.69,89.66,89.67,20248.0,83.0675,83.0768,83.049,83.0583,20248.0
2023-12-27 13:55:00,89.68,89.68,89.67,89.67,17548.0,83.0675,83.0675,83.0583,83.0583,17548.0
2023-12-27 14:00:00,89.67,89.67,89.6,89.61,19199.0,83.0583,83.0583,82.9934,83.0027,19199.0
2023-12-27 14:05:00,89.6,89.63,89.6,89.63,14183.0,82.9934,83.0212,82.9934,83.0212,14183.0
2023-12-27 14:10:00,89.62,89.63,89.62,89.63,4089.0,83.0119,83.0212,83.0119,83.0212,4089.0
2023-12-27 14:15:00,89.62,89.64,89.62,89.64,10437.0,83.0119,83.0305,83.0119,83.0305,10437.0
2023-12-27 14:20:00,89.64,89.65,89.61,89.65,19330.0,83.0305,83.0397,83.0027,83.0397,19330.0
2023-12-27 14:25:00,89.64,89.65,89.63,89.64,8742.0,83.0305,83.0397,83.0212,83.0305,8742.0
2023-12-27 14:30:00,89.64,89.68,89.63,89.67,22279.0,83.0305,83.0675,83.0212,83.0583,22279.0
2023-12-27 14:35:00,89.68,89.7,89.67,89.69,9046.0,83.0675,83.086,83.0583,83.0768,9046.0
2023-12-27 14:40:00,89.67,89.68,89.65,89.66,12639.0,83.0583,83.0675,83.0397,83.049,12639.0
2023-12-27 14:45:00,89.66,89.66,89.64,89.65,11112.0,83.049,83.049,83.0305,83.0397,11112.0
2023-12-27 14:50:00,89.65,89.65,89.61,89.62,9631.0,83.0397,83.0397,83.0027,83.0119,9631.0
2023-12-27 14:55:00,89.62,89.66,89.62,89.66,19660.0,83.0119,83.049,83.0119,83.049,19660.0
2023-12-27 15:00:00,89.66,89.67,89.65,89.66,5793.0,83.049,83.0583,83.0397,83.049,5793.0
2023-12-27 15:05:00,89.66,89.66,89.65,89.65,1700.0,83.049,83.049,83.0397,83.0397,1700.0
2023-12-27 15:10:00,89.66,89.66,89.63,89.65,36583.0,83.049,83.049,83.0212,83.0397,36583.0
2023-12-27 15:15:00,89.65,89.69,89.64,89.69,10191.0,83.0397,83.0768,83.0305,83.0768,10191.0
2023-12-27 15:20:00,89.69,89.69,89.66,89.66,15389.0,83.0768,83.0768,83.049,83.049,15389.0
2023-12-27 15:25:00,89.67,89.67,89.66,89.67,42238.0,83.0583,83.0583,83.049,83.0583,42238.0
2023-12-27 15:30:00,89.67,89.69,89.66,89.69,30934.0,83.0583,83.0768,83.049,83.0768,30934.0
2023-12-27 15:35:00,89.7,89.7,89.68,89.7,37605.0,83.086,83.086,83.0675,83.086,37605.0
2023-12-27 15:40:00,89.7,89.7,89.66,89.66,26127.0,83.086,83.086,83.049,83.049,26127.0
2023-12-27 15:45:00,89.66,89.67,89.64,89.64,24798.0,83.049,83.0583,83.0305,83.0305,24798.0
2023-12-27 15:50:00,89.64,89.65,89.63,89.64,74749.0,83.0305,83.0397,83.0212,83.0305,74749.0
2023-12-27 15:55:00,89.64,89.69,89.63,89.68,130838.0,83.0305,83.0768,83.0212,83.0675,130838.0
2023-12-28 09:30:00,89.42,89.5,89.42,89.44,43112.0,82.8267,82.9008,82.8267,82.8452,43112.0
2023-12-28 09:35:00,89.45,89.46,89.41,89.42,22531.0,82.8545,82.8637,82.8174,82.8267,22531.0
2023-12-28 09:40:00,89.42,89.44,89.4,89.42,19081.0,82.8267,82.8452,82.8082,82.8267,19081.0
2023-12-28 09:45:00,89.42,89.43,89.4,89.42,56209.0,82.8267,82.836,82.8082,82.8267,56209.0
2023-12-28 09:50:00,89.42,89.45,89.41,89.45,11686.0,82.8267,82.8545,82.8174,82.8545,11686.0
2023-12-28 09:55:00,89.45,89.46,89.42,89.44,9005.0,82.8545,82.8637,82.8267,82.8452,9005.0
2023-12-28 10:00:00,89.43,89.46,89.43,89.45,19103.0,82.836,82.8637,82.836,82.8545,19103.0
2023-12-28 10:05:00,89.45,89.45,89.4,89.41,42552.0,82.8545,82.8545,82.8082,82.8174,42552.0
2023-12-28 10:10:00,89.42,89.44,89.4,89.42,41025.0,82.8267,82.8452,82.8082,82.8267,41025.0
2023-12-28 10:15:00,89.42,89.46,89.41,89.44,40800.0,82.8267,82.8637,82.8174,82.8452,40800.0
2023-12-28 10:20:00,89.44,89.45,89.42,89.45,21756.0,82.8452,82.8545,82.8267,82.8545,21756.0
2023-12-28 10:25:00,89.45,89.5,89.44,89.5,14612.0,82.8545,82.9008,82.8452,82.9008,14612.0
2023-12-28 10:30:00,89.5,89.52,89.48,89.51,145379.0,82.9008,82.9193,82.8823,82.9101,145379.0
2023-12-28 10:35:00,89.51,89.53,89.48,89.53,35231.0,82.9101,82.9286,82.8823,82.9286,35231.0
2023-12-28 10:40:00,89.53,89.56,89.52,89.55,39647.0,82.9286,82.9564,82.9193,82.9471,39647.0
2023-12-28 10:45:00,89.55,89.6,89.54,89.59,52072.0,82.9471,82.9934,82.9378,82.9842,52072.0
2023-12-28 10:50:00,89.59,89.6,89.55,89.56,54144.0,82.9842,82.9934,82.9471,82.9564,54144.0
2023-12-28 10:55:00,89.57,89.58,89.55,89.57,58237.0,82.9656,82.9749,82.9471,82.9656,58237.0
2023-12-28 11:00:00,89.56,89.56,89.51,89.52,10804.0,82.9564,82.9564,82.9101,82.9193,10804.0
2023-12-28 11:05:00,89.52,89.52,89.46,89.48,3679.0,82.9193,82.9193,82.8637,82.8823,3679.0
2023-12-28 11:10:00,89.47,89.49,89.46,89.48,11496.0,82.873,82.8915,82.8637,82.8823,11496.0
2023-12-28 11:15:00,89.48,89.49,89.44,89.44,11748.0,82.8823,82.8915,82.8452,82.8452,11748.0
2023-12-28 11:20:00,89.44,89.46,89.43,89.44,11853.0,82.8452,82.8637,82.836,82.8452,11853.0
2023-12-28 11:25:00,89.44,89.44,89.41,89.43,8462.0,82.8452,82.8452,82.8174,82.836,8462.0
2023-12-28 11:30:00,89.43,89.48,89.43,89.47,107154.0,82.836,82.8823,82.836,82.873,107154.0
2023-12-28 11:35:00,89.48,89.48,89.43,89.44,35241.0,82.8823,82.8823,82.836,82.8452,35241.0
2023-12-28 11:40:00,89.45,89.46,89.43,89.43,5288.0,82.8545,82.8637,82.836,82.836,5288.0
2023-12-28 11:45:00,89.44,89.44,89.4,89.42,23696.0,82.8452,82.8452,82.8082,82.8267,23696.0
2023-12-28 11:50:00,89.43,89.43,89.4,89.41,8299.0,82.836,82.836,82.8082,82.8174,8299.0
2023-12-28 11:55:00,89.41,89.41,89.39,89.4,6917.0,82.8174,82.8174,82.7989,82.8082,6917.0
2023-12-28 12:00:00,89.4,89.41,89.39,89.4,6802.0,82.8082,82.8174,82.7989,82.8082,6802.0
2023-12-28 12:05:00,89.4,89.41,89.39,89.39,8115.0,82.8082,82.8174,82.7989,82.7989,8115.0
2023-12-28 12:10:00,89.39,89.4,89.38,89.4,17086.0,82.7989,82.8082,82.7896,82.8082,17086.0
2023-12-28 12:15:00,89.4,89.43,89.4,89.43,3352.0,82.8082,82.836,82.8082,82.836,3352.0
2023-12-28 12:20:00,89.43,89.44,89.41,89.42,9626.0,82.836,82.8452,82.8174,82.8267,9626.0
2023-12-28 12:25:00,89.42,89.43,89.41,89.41,8175.0,82.8267,82.836,82.8174,82.8174,8175.0
2023-12-28 12:30:00,89.41,89.41,89.39,89.41,11037.0,82.8174,82.8174,82.7989,82.8174,11037.0
2023-12-28 12:35:00,89.41,89.41,89.37,89.38,17409.0,82.8174,82.8174,82.7804,82.7896,17409.0
2023-12-28 12:40:00,89.38,89.39,89.37,89.37,10146.0,82.7896,82.7989,82.7804,82.7804,10146.0
2023-12-28 12:45:00,89.37,89.38,89.36,89.38,23428.0,82.7804,82.7896,82.7711,82.7896,23428.0
2023-12-28 12:50:00,89.37,89.38,89.36,89.38,29144.0,82.7804,82.7896,82.7711,82.7896,29144.0
2023-12-28 12:55:00,89.39,89.41,89.38,89.4,5728.0,82.7989,82.8174,82.7896,82.8082,5728.0
2023-12-28 13:00:00,89.4,89.42,89.3,89.34,88424.0,82.8082,82.8267,82.7155,82.7526,88424.0
2023-12-28 13:05:00,89.34,89.34,89.31,89.34,15851.0,82.7526,82.7526,82.7248,82.7526,15851.0
2023-12-28 13:10:00,89.34,89.35,89.31,89.32,5418.0,82.7526,82.7619,82.7248,82.7341,5418.0
2023-12-28 13:15:00,89.32,89.33,89.31,89.32,4407.0,82.7341,82.7433,82.7248,82.7341,4407.0
2023-12-28 13:20:00,89.33,89.33,89.29,89.32,16817.0,82.7433,82.7433,82.7063,82.7341,16817.0
2023-12-28 13:25:00,89.31,89.32,89.29,89.31,32544.0,82.7248,82.7341,82.7063,82.7248,32544.0
2023-12-28 13:30:00,89.32,89.33,89.31,89.32,4125.0,82.7341,82.7433,82.7248,82.7341,4125.0
2023-12-28 13:35:00,89.33,89.33,89.32,89.32,4848.0,82.7433,82.7433,82.7341,82.7341,4848.0
2023-12-28 13:40:00,89.32,89.32,89.29,89.31,23113.0,82.7341,82.7341,82.7063,82.7248,23113.0
2023-12-28 13:45:00,89.3,89.31,89.29,89.31,26355.0,82.7155,82.7248,82.7063,82.7248,26355.0
2023-12-28 13:50:00,89.31,89.37,89.31,89.35,23312.0,82.7248,82.7804,82.7248,82.7619,23312.0
2023-12-28 13:55:00,89.34,89.34,89.31,89.34,7677.0,82.7526,82.7526,82.7248,82.7526,7677.0
2023-12-28 14:00:00,89.34,89.34,89.31,89.34,5850.0,82.7526,82.7526,82.7248,82.7526,5850.0
2023-12-28 14:05:00,89.34,89.34,89.3,89.31,8208.0,82.7526,82.7526,82.7155,82.7248,8208.0
2023-12-28 14:10:00,89.3,89.32,89.3,89.31,9748.0,82.7155,82.7341,82.7155,82.7248,9748.0
2023-12-28 14:15:00,89.31,89.31,89.29,89.29,20456.0,82.7248,82.7248,82.7063,82.7063,20456.0
2023-12-28 14:20:00,89.3,89.32,89.29,89.31,10752.0,82.7155,82.7341,82.7063,82.7248,10752.0
2023-12-28 14:25:00,89.32,89.32,89.29,89.29,12195.0,82.7341,82.7341,82.7063,82.7063,12195.0
2023-12-28 14:30:00,89.3,89.3,89.27,89.27,17055.0,82.7155,82.7155,82.6878,82.6878,17055.0
2023-12-28 14:35:00,89.27,89.28,89.25,89.28,8627.0,82.6878,82.697,82.6692,82.697,8627.0
2023-12-28 14:40:00,89.28,89.3,89.28,89.3,6209.0,82.697,82.7155,82.697,82.7155,6209.0
2023-12-28 14:45:00,89.3,89.32,89.28,89.32,98782.0,82.7155,82.7341,82.697,82.7341,98782.0
2023-12-28 14:50:00,89.32,89.35,89.31,89.33,150275.0,82.7341,82.7619,82.7248,82.7433,150275.0
2023-12-28 14:55:00,89.33,89.35,89.32,89.34,70923.0,82.7433,82.7619,82.7341,82.7526,70923.0
2023-12-28 15:00:00,89.35,89.37,89.34,89.34,28782.0,82.7619,82.7804,82.7526,82.7526,28782.0
2023-12-28 15:05:00,89.34,89.38,89.34,89.36,23225.0,82.7526,82.7896,82.7526,82.7711,23225.0
2023-12-28 15:10:00,89.37,89.38,89.36,89.37,31431.0,82.7804,82.7896,82.7711,82.7804,31431.0
2023-12-28 15:15:00,89.37,89.39,89.36,89.39,10400.0,82.7804,82.7989,82.7711,82.7989,10400.0
2023-12-28 15:20:00,89.38,89.41,89.38,89.41,35359.0,82.7896,82.8174,82.7896,82.8174,35359.0
2023-12-28 15:25:00,89.41,89.43,89.4,89.42,30992.0,82.8174,82.836,82.8082,82.8267,30992.0
2023-12-28 15:30:00,89.42,89.44,89.41,89.44,25030.0,82.8267,82.8452,82.8174,82.8452,25030.0
2023-12-28 15:35:00,89.44,89.44,89.41,89.42,47503.0,82.8452,82.8452,82.8174,82.8267,47503.0
2023-12-28 15:40:00,89.42,89.43,89.41,89.43,15640.0,82.8267,82.836,82.8174,82.836,15640.0
2023-12-28 15:45:00,89.43,89.44,89.41,89.42,28154.0,82.836,82.8452,82.8174,82.8267,28154.0
2023-12-28 15:50:00,89.42,89.42,89.39,89.39,42432.0,82.8267,82.8267,82.7989,82.7989,42432.0
2023-12-28 15:55:00,89.4,89.44,89.39,89.43,203273.0,82.8082,82.8452,82.7989,82.836,203273.0
2023-12-29 09:30:00,89.21,89.4,89.21,89.31,109727.0,82.6322,82.8082,82.6322,82.7248,109727.0
2023-12-29 09:35:00,89.3,89.36,89.28,89.35,209981.0,82.7155,82.7711,82.697,82.7619,209981.0
2023-12-29 09:40:00,89.35,89.41,89.35,89.38,57139.0,82.7619,82.8174,82.7619,82.7896,57139.0
2023-12-29 09:45:00,89.37,89.42,89.37,89.4,14859.0,82.7804,82.8267,82.7804,82.8082,14859.0
2023-12-29 09:50:00,89.39,89.39,89.31,89.35,12162.0,82.7989,82.7989,82.7248,82.7619,12162.0
2023-12-29 09:55:00,89.34,89.38,89.33,89.37,5795.0,82.7526,82.7896,82.7433,82.7804,5795.0
2023-12-29 10:00:00,89.38,89.42,89.37,89.41,24687.0,82.7896,82.8267,82.7804,82.8174,24687.0
2023-12-29 10:05:00,89.41,89.42,89.37,89.38,20002.0,82.8174,82.8267,82.7804,82.7896,20002.0
2023-12-29 10:10:00,89.37,89.4,89.34,89.4,41274.0,82.7804,82.8082,82.7526,82.8082,41274.0
2023-12-29 10:15:00,89.41,89.44,89.39,89.44,25691.0,82.8174,82.8452,82.7989,82.8452,25691.0
2023-12-29 10:20:00,89.44,89.44,89.36,89.37,37369.0,82.8452,82.8452,82.7711,82.7804,37369.0
2023-12-29 10:25:00,89.37,89.4,89.36,89.39,11015.0,82.7804,82.8082,82.7711,82.7989,11015.0
2023-12-29 10:30:00,89.4,89.41,89.36,89.37,26663.0,82.8082,82.8174,82.7711,82.7804,26663.0
2023-12-29 10:35:00,89.37,89.4,89.35,89.37,19821.0,82.7804,82.8082,82.7619,82.7804,19821.0
2023-12-29 10:40:00,89.37,89.38,89.33,89.34,31306.0,82.7804,82.7896,82.7433,82.7526,31306.0
2023-12-29 10:45:00,89.34,89.38,89.33,89.36,34644.0,82.7526,82.7896,82.7433,82.7711,34644.0
2023-12-29 10:50:00,89.36,89.37,89.33,89.36,12433.0,82.7711,82.7804,82.7433,82.7711,12433.0
2023-12-29 10:55:00,89.35,89.38,89.34,89.37,23077.0,82.7619,82.7896,82.7526,82.7804,23077.0
2023-12-29 11:00:00,89.37,89.39,89.35,89.38,29546.0,82.7804,82.7989,82.7619,82.7896,29546.0
2023-12-29 11:05:00,89.38,89.38,89.35,89.37,18059.0,82.7896,82.7896,82.7619,82.7804,18059.0
2023-12-29 11:10:00,89.36,89.41,89.36,89.36,48909.0,82.7711,82.8174,82.7711,82.7711,48909.0
2023-12-29 11:15:00,89.36,89.39,89.35,89.36,25457.0,82.7711,82.7989,82.7619,82.7711,25457.0
2023-12-29 11:20:00,89.35,89.36,89.33,89.36,33027.0,82.7619,82.7711,82.7433,82.7711,33027.0
2023-12-29 11:25:00,89.36,89.36,89.3,89.31,16253.0,82.7711,82.7711,82.7155,82.7248,16253.0
2023-12-29 11:30:00,89.31,89.33,89.29,89.33,23225.0,82.7248,82.7433,82.7063,82.7433,23225.0
2023-12-29 11:35:00,89.32,89.34,89.31,89.33,9931.0,82.7341,82.7526,82.7248,82.7433,9931.0
2023-12-29 11:40:00,89.33,89.36,89.33,89.34,12167.0,82.7433,82.7711,82.7433,82.7526,12167.0
2023-12-29 11:45:00,89.34,89.38,89.34,89.37,27766.0,82.7526,82.7896,82.7526,82.7804,27766.0
2023-12-29 11:50:00,89.37,89.39,89.35,89.37,73553.0,82.7804,82.7989,82.7619,82.7804,73553.0
2023-12-29 11:55:00,89.37,89.38,89.32,89.34,15456.0,82.7804,82.7896,82.7341,82.7526,15456.0
2023-12-29 12:00:00,89.34,89.36,89.32,89.33,45495.0,82.7526,82.7711,82.7341,82.7433,45495.0
2023-12-29 12:05:00,89.33,89.33,89.3,89.31,19758.0,82.7433,82.7433,82.7155,82.7248,19758.0
2023-12-29 12:10:00,89.31,89.32,89.29,89.3,28725.0,82.7248,82.7341,82.7063,82.7155,28725.0
2023-12-29 12:15:00,89.3,89.33,89.29,89.31,36364.0,82.7155,82.7433,82.7063,82.7248,36364.0
2023-12-29 12:20:00,89.32,89.33,89.3,89.3,13044.0,82.7341,82.7433,82.7155,82.7155,13044.0
2023-12-29 12:25:00,89.31,89.32,89.29,89.32,10430.0,82.7248,82.7341,82.7063,82.7341,10430.0
2023-12-29 12:30:00,89.32,89.36,89.32,89.34,9756.0,82.7341,82.7711,82.7341,82.7526,9756.0
2023-12-29 12:35:00,89.34,89.37,89.33,89.37,50781.0,82.7526,82.7804,82.7433,82.7804,50781.0
2023-12-29 12:40:00,89.36,89.39,89.35,89.38,10696.0,82.7711,82.7989,82.7619,82.7896,10696.0
2023-12-29 12:45:00,89.39,89.39,89.34,89.37,15867.0,82.7989,82.7989,82.7526,82.7804,15867.0
2023-12-29 12:50:00,89.37,89.4,89.36,89.38,8633.0,82.7804,82.8082,82.7711,82.7896,8633.0
2023-12-29 12:55:00,89.38,89.4,89.34,89.35,46667.0,82.7896,82.8082,82.7526,82.7619,46667.0
2023-12-29 13:00:00,89.35,89.35,89.21,89.25,193272.0,82.7619,82.7619,82.6322,82.6692,193272.0
2023-12-29 13:05:00,89.25,89.25,89.22,89.23,8208.0,82.6692,82.6692,82.6414,82.6507,8208.0
2023-12-29 13:10:00,89.23,89.28,89.22,89.28,20519.0,82.6507,82.697,82.6414,82.697,20519.0
2023-12-29 13:15:00,89.28,89.29,89.21,89.23,14865.0,82.697,82.7063,82.6322,82.6507,14865.0
2023-12-29 13:20:00,89.23,89.25,89.22,89.22,10296.0,82.6507,82.6692,82.6414,82.6414,10296.0
2023-12-29 13:25:00,89.22,89.23,89.2,89.2,15865.0,82.6414,82.6507,82.6229,82.6229,15865.0
2023-12-29 13:30:00,89.21,89.26,89.21,89.26,7420.0,82.6322,82.6785,82.6322,82.6785,7420.0
2023-12-29 13:35:00,89.25,89.28,89.25,89.28,7876.0,82.6692,82.697,82.6692,82.697,7876.0
2023-12-29 13:40:00,89.28,89.32,89.27,89.32,21588.0,82.697,82.7341,82.6878,82.7341,21588.0
2023-12-29 13:45:00,89.31,89.32,89.28,89.29,14202.0,82.7248,82.7341,82.697,82.7063,14202.0
2023-12-29 13:50:00,89.3,89.31,89.23,89.23,14204.0,82.7155,82.7248,82.6507,82.6507,14204.0
2023-12-29 13:55:00,89.23,89.24,89.2,89.23,13765.0,82.6507,82.66,82.6229,82.6507,13765.0
2023-12-29 14:00:00,89.24,89.25,89.22,89.22,23854.0,82.66,82.6692,82.6414,82.6414,23854.0
2023-12-29 14:05:00,89.22,89.25,89.22,89.24,41914.0,82.6414,82.6692,82.6414,82.66,41914.0
2023-12-29 14:10:00,89.23,89.24,89.2,89.21,56087.0,82.6507,82.66,82.6229,82.6322,56087.0
2023-12-29 14:15:00,89.21,89.25,89.21,89.25,31529.0,82.6322,82.6692,82.6322,82.6692,31529.0
2023-12-29 14:20:00,89.24,89.25,89.23,89.23,8086.0,82.66,82.6692,82.6507,82.6507,8086.0
2023-12-29 14:25:00,89.23,89.23,89.21,89.22,16230.0,82.6507,82.6507,82.6322,82.6414,16230.0
2023-12-29 14:30:00,89.22,89.23,89.22,89.22,7230.0,82.6414,82.6507,82.6414,82.6414,7230.0
2023-12-29 14:35:00,89.23,89.24,89.21,89.23,7220.0,82.6507,82.66,82.6322,82.6507,7220.0
2023-12-29 14:40:00,89.23,89.24,89.23,89.23,3013.0,82.6507,82.66,82.6507,82.6507,3013.0
2023-12-29 14:45:00,89.24,89.26,89.23,89.25,9981.0,82.66,82.6785,82.6507,82.6692,9981.0
2023-12-29 14:50:00,89.25,89.3,89.25,89.28,113800.0,82.6692,82.7155,82.6692,82.697,113800.0
2023-12-29 14:55:00,89.28,89.28,89.27,89.28,9446.0,82.697,82.697,82.6878,82.697,9446.0
2023-12-29 15:00:00,89.28,89.3,89.27,89.29,18321.0,82.697,82.7155,82.6878,82.7063,18321.0
2023-12-29 15:05:00,89.28,89.28,89.24,89.25,54208.0,82.697,82.697,82.66,82.6692,54208.0
2023-12-29 15:10:00,89.25,89.25,89.2,89.2,199289.0,82.6692,82.6692,82.6229,82.6229,199289.0
2023-12-29 15:15:00,89.2,89.22,89.2,89.21,116901.0,82.6229,82.6414,82.6229,82.6322,116901.0
2023-12-29 15:20:00,89.22,89.22,89.2,89.21,84142.0,82.6414,82.6414,82.6229,82.6322,84142.0
2023-12-29 15:25:00,89.21,89.21,89.19,89.2,47398.0,82.6322,82.6322,82.6136,82.6229,47398.0
2023-12-29 15:30:00,89.2,89.2,89.18,89.19,131436.0,82.6229,82.6229,82.6044,82.6136,131436.0
2023-12-29 15:35:00,89.19,89.2,89.19,89.2,16414.0,82.6136,82.6229,82.6136,82.6229,16414.0
2023-12-29 15:40:00,89.2,89.2,89.18,89.18,82914.0,82.6229,82.6229,82.6044,82.6044,82914.0
2023-12-29 15:45:00,89.18,89.18,89.15,89.16,99488.0,82.6044,82.6044,82.5766,82.5859,99488.0
2023-12-29 15:50:00,89.15,89.16,89.1,89.11,147684.0,82.5766,82.5859,82.5303,82.5395,147684.0
2023-12-29 15:55:00,89.11,89.12,89.04,89.08,375277.0,82.5395,82.5488,82.4747,82.5118,375277.0
2024-01-02 09:30:00,88.74,88.77,88.6,88.7,343300.0,82.1968,82.2246,82.0672,82.1598,343300.0
2024-01-02 09:35:00,88.7,88.73,88.61,88.62,217390.0,82.1598,82.1876,82.0764,82.0857,217390.0
2024-01-02 09:40:00,88.63,88.64,88.52,88.52,363915.0,82.0949,82.1042,81.9931,81.9931,363915.0
2024-01-02 09:45:00,88.53,88.63,88.52,88.55,334822.0,82.0023,82.0949,81.9931,82.0208,334822.0
2024-01-02 09:50:00,88.55,88.59,88.54,88.58,224212.0,82.0208,82.0579,82.0116,82.0486,224212.0
2024-01-02 09:55:00,88.58,88.63,88.55,88.62,108627.0,82.0486,82.0949,82.0208,82.0857,108627.0
2024-01-02 10:00:00,88.63,88.65,88.57,88.58,135235.0,82.0949,82.1135,82.0394,82.0486,135235.0
2024-01-02 10:05:00,88.58,88.59,88.55,88.57,28528.0,82.0486,82.0579,82.0208,82.0394,28528.0
2024-01-02 10:10:00,88.58,88.59,88.53,88.54,181950.0,82.0486,82.0579,82.0023,82.0116,181950.0
2024-01-02 10:15:00,88.54,88.56,88.49,88.53,243348.0,82.0116,82.0301,81.9653,82.0023,243348.0
2024-01-02 10:20:00,88.53,88.55,88.51,88.53,224901.0,82.0023,82.0208,81.9838,82.0023,224901.0
2024-01-02 10:25:00,88.54,88.54,88.5,88.51,88342.0,82.0116,82.0116,81.9745,81.9838,88342.0
2024-01-02 10:30:00,88.51,88.55,88.49,88.51,192274.0,81.9838,82.0208,81.9653,81.9838,192274.0
2024-01-02 10:35:00,88.51,88.51,88.47,88.5,208576.0,81.9838,81.9838,81.9467,81.9745,208576.0
2024-01-02 10:40:00,88.49,88.5,88.45,88.45,55817.0,81.9653,81.9745,81.9282,81.9282,55817.0
2024-01-02 10:45:00,88.45,88.47,88.42,88.42,290558.0,81.9282,81.9467,81.9004,81.9004,290558.0
2024-01-02 10:50:00,88.42,88.44,88.38,88.4,147423.0,81.9004,81.919,81.8634,81.8819,147423.0
2024-01-02 10:55:00,88.4,88.42,88.38,88.41,49715.0,81.8819,81.9004,81.8634,81.8912,49715.0
2024-01-02 11:00:00,88.42,88.43,88.38,88.42,110973.0,81.9004,81.9097,81.8634,81.9004,110973.0
2024-01-02 11:05:00,88.43,88.48,88.43,88.46,153618.0,81.9097,81.956,81.9097,81.9375,153618.0
2024-01-02 11:10:00,88.45,88.52,88.42,88.44,95524.0,81.9282,81.9931,81.9004,81.919,95524.0
2024-01-02 11:15:00,88.44,88.45,88.41,88.42,248834.0,81.919,81.9282,81.8912,81.9004,248834.0
2024-01-02 11:20:00,88.42,88.47,88.42,88.46,50226.0,81.9004,81.9467,81.9004,81.9375,50226.0
2024-01-02 11:25:00,88.46,88.48,88.43,88.44,136437.0,81.9375,81.956,81.9097,81.919,136437.0
2024-01-02 11:30:00,88.44,88.44,88.41,88.42,76457.0,81.919,81.919,81.8912,81.9004,76457.0
2024-01-02 11:35:00,88.42,88.46,88.41,88.45,33777.0,81.9004,81.9375,81.8912,81.9282,33777.0
2024-01-02 11:40:00,88.45,88.45,88.41,88.42,100019.0,81.9282,81.9282,81.8912,81.9004,100019.0
2024-01-02 11:45:00,88.42,88.49,88.41,88.48,40224.0,81.9004,81.9653,81.8912,81.956,40224.0
2024-01-02 11:50:00,88.48,88.48,88.42,88.43,63540.0,81.956,81.956,81.9004,81.9097,63540.0
2024-01-02 11:55:00,88.43,88.44,88.4,88.41,45676.0,81.9097,81.919,81.8819,81.8912,45676.0
2024-01-02 12:00:00,88.41,88.41,88.38,88.39,85929.0,81.8912,81.8912,81.8634,81.8726,85929.0
2024-01-02 12:05:00,88.38,88.39,88.35,88.36,136338.0,81.8634,81.8726,81.8356,81.8448,136338.0
2024-01-02 12:10:00,88.35,88.36,88.32,88.34,74409.0,81.8356,81.8448,81.8078,81.8263,74409.0
2024-01-02 12:15:00,88.34,88.34,88.28,88.29,266732.0,81.8263,81.8263,81.7707,81.78,266732.0
2024-01-02 12:20:00,88.29,88.3,88.27,88.3,57916.0,81.78,81.7893,81.7615,81.7893,57916.0
2024-01-02 12:25:00,88.29,88.3,88.25,88.28,202833.0,81.78,81.7893,81.743,81.7707,202833.0
2024-01-02 12:30:00,88.27,88.29,88.25,88.27,43348.0,81.7615,81.78,81.743,81.7615,43348.0
2024-01-02 12:35:00,88.27,88.29,88.25,88.26,73445.0,81.7615,81.78,81.743,81.7522,73445.0
2024-01-02 12:40:00,88.27,88.37,88.25,88.26,201180.0,81.7615,81.8541,81.743,81.7522,201180.0
2024-01-02 12:45:00,88.25,88.25,88.22,88.22,159153.0,81.743,81.743,81.7152,81.7152,159153.0
2024-01-02 12:50:00,88.23,88.23,88.21,88.21,131538.0,81.7244,81.7244,81.7059,81.7059,131538.0
2024-01-02 12:55:00,88.21,88.22,88.19,88.2,200094.0,81.7059,81.7152,81.6874,81.6966,200094.0
2024-01-02 13:00:00,88.2,88.21,88.18,88.2,137332.0,81.6966,81.7059,81.6781,81.6966,137332.0
2024-01-02 13:05:00,88.2,88.21,88.19,88.2,139772.0,81.6966,81.7059,81.6874,81.6966,139772.0
2024-01-02 13:10:00,88.2,88.24,88.2,88.23,18738.0,81.6966,81.7337,81.6966,81.7244,18738.0
2024-01-02 13:15:00,88.23,88.29,88.23,88.29,53886.0,81.7244,81.78,81.7244,81.78,53886.0
2024-01-02 13:20:00,88.29,88.34,88.28,88.33,134770.0,81.78,81.8263,81.7707,81.8171,134770.0
2024-01-02 13:25:00,88.33,88.35,88.3,88.31,12382.0,81.8171,81.8356,81.7893,81.7985,12382.0
2024-01-02 13:30:00,88.31,88.31,88.27,88.29,102287.0,81.7985,81.7985,81.7615,81.78,102287.0
2024-01-02 13:35:00,88.29,88.31,88.27,88.31,133317.0,81.78,81.7985,81.7615,81.7985,133317.0
2024-01-02 13:40:00,88.31,88.33,88.27,88.28,118629.0,81.7985,81.8171,81.7615,81.7707,118629.0
2024-01-02 13:45:00,88.28,88.29,88.27,88.28,101098.0,81.7707,81.78,81.7615,81.7707,101098.0
2024-01-02 13:50:00,88.28,88.28,88.24,88.25,55355.0,81.7707,81.7707,81.7337,81.743,55355.0
2024-01-02 13:55:00,88.25,88.25,88.2,88.23,304518.0,81.743,81.743,81.6966,81.7244,304518.0
2024-01-02 14:00:00,88.23,88.24,88.2,88.22,58441.0,81.7244,81.7337,81.6966,81.7152,58441.0
2024-01-02 14:05:00,88.22,88.23,88.21,88.22,61774.0,81.7152,81.7244,81.7059,81.7152,61774.0
2024-01-02 14:10:00,88.22,88.24,88.2,88.22,216198.0,81.7152,81.7337,81.6966,81.7152,216198.0
2024-01-02 14:15:00,88.23,88.23,88.2,88.22,74583.0,81.7244,81.7244,81.6966,81.7152,74583.0
2024-01-02 14:20:00,88.23,88.23,88.19,88.2,219827.0,81.7244,81.7244,81.6874,81.6966,219827.0
2024-01-02 14:25:00,88.2,88.23,88.19,88.23,99519.0,81.6966,81.7244,81.6874,81.7244,99519.0
2024-01-02 14:30:00,88.22,88.24,88.21,88.21,145568.0,81.7152,81.7337,81.7059,81.7059,145568.0
2024-01-02 14:35:00,88.21,88.22,88.19,88.19,106330.0,81.7059,81.7152,81.6874,81.6874,106330.0
2024-01-02 14:40:00,88.19,88.2,88.17,88.17,71536.0,81.6874,81.6966,81.6689,81.6689,71536.0
2024-01-02 14:45:00,88.17,88.18,88.14,88.14,72522.0,81.6689,81.6781,81.6411,81.6411,72522.0
2024-01-02 14:50:00,88.14,88.17,88.14,88.17,30236.0,81.6411,81.6689,81.6411,81.6689,30236.0
2024-01-02 14:55:00,88.17,88.17,88.14,88.14,117467.0,81.6689,81.6689,81.6411,81.6411,117467.0
2024-01-02 15:00:00,88.13,88.14,88.1,88.11,43854.0,81.6318,81.6411,81.604,81.6133,43854.0
2024-01-02 15:05:00,88.11,88.12,88.09,88.12,210473.0,81.6133,81.6225,81.5948,81.6225,210473.0
2024-01-02 15:10:00,88.12,88.13,88.1,88.1,42420.0,81.6225,81.6318,81.604,81.604,42420.0
2024-01-02 15:15:00,88.1,88.14,88.09,88.14,75302.0,81.604,81.6411,81.5948,81.6411,75302.0
2024-01-02 15:20:00,88.14,88.18,88.13,88.17,91716.0,81.6411,81.6781,81.6318,81.6689,91716.0
2024-01-02 15:25:00,88.18,88.18,88.12,88.13,46049.0,81.6781,81.6781,81.6225,81.6318,46049.0
2024-01-02 15:30:00,88.13,88.16,88.12,88.14,47653.0,81.6318,81.6596,81.6225,81.6411,47653.0
2024-01-02 15:35:00,88.14,88.15,88.12,88.13,67307.0,81.6411,81.6503,81.6225,81.6318,67307.0
2024-01-02 15:40:00,88.12,88.15,88.12,88.13,259261.0,81.6225,81.6503,81.6225,81.6318,259261.0
2024-01-02 15:45:00,88.12,88.16,88.12,88.15,273708.0,81.6225,81.6596,81.6225,81.6503,273708.0
2024-01-02 15:50:00,88.15,88.22,88.14,88.19,345793.0,81.6503,81.7152,81.6411,81.6874,345793.0
2024-01-02 15:55:00,88.19,88.27,88.17,88.25,367012.0,81.6874,81.7615,81.6689,81.743,367012.0
2024-01-03 09:30:00,87.51,87.74,87.43,87.61,425463.0,81.0575,81.2706,80.9834,81.1501,425463.0
2024-01-03 09:35:00,87.6,87.63,87.55,87.6,738958.0,81.1409,81.1687,81.0946,81.1409,738958.0
2024-01-03 09:40:00,87.59,87.61,87.52,87.53,284953.0,81.1316,81.1501,81.0668,81.076,284953.0
2024-01-03 09:45:00,87.53,87.55,87.49,87.52,785674.0,81.076,81.0946,81.039,81.0668,785674.0
2024-01-03 09:50:00,87.53,87.53,87.45,87.5,327398.0,81.076,81.076,81.0019,81.0483,327398.0
2024-01-03 09:55:00,87.49,87.52,87.48,87.49,224273.0,81.039,81.0668,81.0297,81.039,224273.0
2024-01-03 10:00:00,87.5,87.67,87.42,87.64,560864.0,81.0483,81.2057,80.9742,81.1779,560864.0
2024-01-03 10:05:00,87.65,87.65,87.5,87.51,214316.0,81.1872,81.1872,81.0483,81.0575,214316.0
2024-01-03 10:10:00,87.51,87.51,87.33,87.34,414077.0,81.0575,81.0575,80.8908,80.9001,414077.0
2024-01-03 10:15:00,87.34,87.37,87.3,87.31,315162.0,80.9001,80.9278,80.863,80.8723,315162.0
2024-01-03 10:20:00,87.31,87.31,87.23,87.3,414557.0,80.8723,80.8723,80.7982,80.863,414557.0
2024-01-03 10:25:00,87.3,87.35,87.29,87.3,171112.0,80.863,80.9093,80.8537,80.863,171112.0
2024-01-03 10:30:00,87.3,87.32,87.27,87.31,174656.0,80.863,80.8815,80.8352,80.8723,174656.0
2024-01-03 10:35:00,87.31,87.33,87.21,87.23,77513.0,80.8723,80.8908,80.7796,80.7982,77513.0
2024-01-03 10:40:00,87.23,87.29,87.2,87.29,127015.0,80.7982,80.8537,80.7704,80.8537,127015.0
2024-01-03 10:45:00,87.29,87.3,87.26,87.29,158514.0,80.8537,80.863,80.826,80.8537,158514.0
2024-01-03 10:50:00,87.29,87.35,87.28,87.3,131963.0,80.8537,80.9093,80.8445,80.863,131963.0
2024-01-03 10:55:00,87.3,87.31,87.28,87.31,71577.0,80.863,80.8723,80.8445,80.8723,71577.0
2024-01-03 11:00:00,87.32,87.42,87.32,87.41,144915.0,80.8815,80.9742,80.8815,80.9649,144915.0
2024-01-03 11:05:00,87.41,87.41,87.39,87.4,59201.0,80.9649,80.9649,80.9464,80.9556,59201.0
2024-01-03 11:10:00,87.4,87.42,87.37,87.41,71642.0,80.9556,80.9742,80.9278,80.9649,71642.0
2024-01-03 11:15:00,87.41,87.43,87.39,87.41,74272.0,80.9649,80.9834,80.9464,80.9649,74272.0
2024-01-03 11:20:00,87.41,87.43,87.4,87.42,66815.0,80.9649,80.9834,80.9556,80.9742,66815.0
2024-01-03 11:25:00,87.42,87.49,87.42,87.47,108107.0,80.9742,81.039,80.9742,81.0205,108107.0
2024-01-03 11:30:00,87.47,87.48,87.45,87.48,60796.0,81.0205,81.0297,81.0019,81.0297,60796.0
2024-01-03 11:35:00,87.48,87.48,87.4,87.41,296511.0,81.0297,81.0297,80.9556,80.9649,296511.0
2024-01-03 11:40:00,87.4,87.42,87.4,87.41,50284.0,80.9556,80.9742,80.9556,80.9649,50284.0
2024-01-03 11:45:00,87.41,87.41,87.36,87.37,133655.0,80.9649,80.9649,80.9186,80.9278,133655.0
2024-01-03 11:50:00,87.37,87.38,87.34,87.36,379410.0,80.9278,80.9371,80.9001,80.9186,379410.0
2024-01-03 11:55:00,87.36,87.37,87.35,87.36,56330.0,80.9186,80.9278,80.9093,80.9186,56330.0
2024-01-03 12:00:00,87.36,87.37,87.34,87.37,59997.0,80.9186,80.9278,80.9001,80.9278,59997.0
2024-01-03 12:05:00,87.37,87.39,87.36,87.39,58521.0,80.9278,80.9464,80.9186,80.9464,58521.0
2024-01-03 12:10:00,87.39,87.42,87.38,87.41,55802.0,80.9464,80.9742,80.9371,80.9649,55802.0
2024-01-03 12:15:00,87.41,87.43,87.4,87.42,104878.0,80.9649,80.9834,80.9556,80.9742,104878.0
2024-01-03 12:20:00,87.42,87.44,87.42,87.44,32181.0,80.9742,80.9927,80.9742,80.9927,32181.0
2024-01-03 12:25:00,87.44,87.46,87.43,87.44,87744.0,80.9927,81.0112,80.9834,80.9927,87744.0
2024-01-03 12:30:00,87.44,87.46,87.4,87.4,116747.0,80.9927,81.0112,80.9556,80.9556,116747.0
2024-01-03 12:35:00,87.41,87.46,87.4,87.45,236749.0,80.9649,81.0112,80.9556,81.0019,236749.0
2024-01-03 12:40:00,87.45,87.5,87.45,87.5,116501.0,81.0019,81.0483,81.0019,81.0483,116501.0
2024-01-03 12:45:00,87.5,87.53,87.49,87.51,170758.0,81.0483,81.076,81.039,81.0575,170758.0
2024-01-03 12:50:00,87.51,87.52,87.5,87.52,47893.0,81.0575,81.0668,81.0483,81.0668,47893.0
2024-01-03 12:55:00,87.52,87.62,87.51,87.62,66332.0,81.0668,81.1594,81.0575,81.1594,66332.0
2024-01-03 13:00:00,87.62,87.65,87.56,87.58,130157.0,81.1594,81.1872,81.1038,81.1224,130157.0
2024-01-03 13:05:00,87.58,87.61,87.57,87.6,32205.0,81.1224,81.1501,81.1131,81.1409,32205.0
2024-01-03 13:10:00,87.59,87.63,87.59,87.62,146313.0,81.1316,81.1687,81.1316,81.1594,146313.0
2024-01-03 13:15:00,87.62,87.64,87.61,87.63,70179.0,81.1594,81.1779,81.1501,81.1687,70179.0
2024-01-03 13:20:00,87.63,87.65,87.6,87.61,84961.0,81.1687,81.1872,81.1409,81.1501,84961.0
2024-01-03 13:25:00,87.61,87.64,87.6,87.61,63462.0,81.1501,81.1779,81.1409,81.1501,63462.0
2024-01-03 13:30:00,87.62,87.62,87.59,87.59,14375.0,81.1594,81.1594,81.1316,81.1316,14375.0
2024-01-03 13:35:00,87.59,87.65,87.58,87.64,115069.0,81.1316,81.1872,81.1224,81.1779,115069.0
2024-01-03 13:40:00,87.63,87.63,87.6,87.61,18273.0,81.1687,81.1687,81.1409,81.1501,18273.0
2024-01-03 13:45:00,87.6,87.65,87.6,87.64,71156.0,81.1409,81.1872,81.1409,81.1779,71156.0
2024-01-03 13:50:00,87.64,87.64,87.61,87.63,92300.0,81.1779,81.1779,81.1501,81.1687,92300.0
2024-01-03 13:55:00,87.62,87.63,87.57,87.6,128145.0,81.1594,81.1687,81.1131,81.1409,128145.0
2024-01-03 14:00:00,87.59,87.63,87.45,87.54,121615.0,81.1316,81.1687,81.0019,81.0853,121615.0
2024-01-03 14:05:00,87.54,87.58,87.5,87.56,41839.0,81.0853,81.1224,81.0483,81.1038,41839.0
2024-01-03 14:10:00,87.56,87.57,87.51,87.55,28956.0,81.1038,81.1131,81.0575,81.0946,28956.0
2024-01-03 14:15:00,87.54,87.6,87.52,87.59,31088.0,81.0853,81.1409,81.0668,81.1316,31088.0
2024-01-03 14:20:00,87.59,87.68,87.57,87.67,251358.0,81.1316,81.215,81.1131,81.2057,251358.0
2024-01-03 14:25:00,87.67,87.84,87.66,87.84,51093.0,81.2057,81.3632,81.1965,81.3632,51093.0
2024-01-03 14:30:00,87.84,87.87,87.82,87.84,82215.0,81.3632,81.391,81.3447,81.3632,82215.0
2024-01-03 14:35:00,87.84,87.85,87.81,87.84,18093.0,81.3632,81.3725,81.3354,81.3632,18093.0
2024-01-03 14:40:00,87.84,87.85,87.79,87.84,209130.0,81.3632,81.3725,81.3169,81.3632,209130.0
2024-01-03 14:45:00,87.83,87.84,87.8,87.81,35468.0,81.3539,81.3632,81.3261,81.3354,35468.0
2024-01-03 14:50:00,87.8,87.85,87.8,87.84,115590.0,81.3261,81.3725,81.3261,81.3632,115590.0
2024-01-03 14:55:00,87.85,87.86,87.83,87.84,58418.0,81.3725,81.3817,81.3539,81.3632,58418.0
2024-01-03 15:00:00,87.83,87.86,87.83,87.84,131652.0,81.3539,81.3817,81.3539,81.3632,131652.0
2024-01-03 15:05:00,87.84,87.85,87.81,87.81,40902.0,81.3632,81.3725,81.3354,81.3354,40902.0
2024-01-03 15:10:00,87.82,87.84,87.81,87.83,34549.0,81.3447,81.3632,81.3354,81.3539,34549.0
2024-01-03 15:15:00,87.83,87.88,87.83,87.87,78789.0,81.3539,81.4002,81.3539,81.391,78789.0
2024-01-03 15:20:00,87.86,87.87,87.83,87.83,51659.0,81.3817,81.391,81.3539,81.3539,51659.0
2024-01-03 15:25:00,87.84,87.86,87.82,87.86,17890.0,81.3632,81.3817,81.3447,81.3817,17890.0
2024-01-03 15:30:00,87.86,87.88,87.85,87.86,74408.0,81.3817,81.4002,81.3725,81.3817,74408.0
2024-01-03 15:35:00,87.85,87.89,87.84,87.88,168959.0,81.3725,81.4095,81.3632,81.4002,168959.0
2024-01-03 15:40:00,87.87,87.88,87.85,87.85,35610.0,81.391,81.4002,81.3725,81.3725,35610.0
2024-01-03 15:45:00,87.86,87.88,87.85,87.86,154147.0,81.3817,81.4002,81.3725,81.3817,154147.0
2024-01-03 15:50:00,87.86,87.86,87.82,87.83,60852.0,81.3817,81.3817,81.3447,81.3539,60852.0
2024-01-03 15:55:00,87.83,87.85,87.82,87.84,178570.0,81.3539,81.3725,81.3447,81.3632,178570.0
2024-01-04 09:30:00,87.31,87.38,87.27,87.37,85332.0,80.8723,80.9371,80.8352,80.9278,85332.0
2024-01-04 09:35:00,87.37,87.42,87.36,87.41,128292.0,80.9278,80.9742,80.9186,80.9649,128292.0
2024-01-04 09:40:00,87.41,87.42,87.38,87.4,103194.0,80.9649,80.9742,80.9371,80.9556,103194.0
2024-01-04 09:45:00,87.4,87.41,87.36,87.37,120643.0,80.9556,80.9649,80.9186,80.9278,120643.0
2024-01-04 09:50:00,87.38,87.46,87.37,87.45,161778.0,80.9371,81.0112,80.9278,81.0019,161778.0
2024-01-04 09:55:00,87.45,87.48,87.43,87.45,208339.0,81.0019,81.0297,80.9834,81.0019,208339.0
2024-01-04 10:00:00,87.44,87.49,87.44,87.47,134248.0,80.9927,81.039,80.9927,81.0205,134248.0
2024-01-04 10:05:00,87.47,87.47,87.4,87.45,46633.0,81.0205,81.0205,80.9556,81.0019,46633.0
2024-01-04 10:10:00,87.44,87.47,87.44,87.47,25951.0,80.9927,81.0205,80.9927,81.0205,25951.0
2024-01-04 10:15:00,87.48,87.49,87.46,87.48,101204.0,81.0297,81.039,81.0112,81.0297,101204.0
2024-01-04 10:20:00,87.48,87.49,87.42,87.45,220072.0,81.0297,81.039,80.9742,81.0019,220072.0
2024-01-04 10:25:00,87.45,87.49,87.44,87.47,53799.0,81.0019,81.039,80.9927,81.0205,53799.0
2024-01-04 10:30:00,87.48,87.49,87.46,87.47,31483.0,81.0297,81.039,81.0112,81.0205,31483.0
2024-01-04 10:35:00,87.47,87.49,87.46,87.48,31316.0,81.0205,81.039,81.0112,81.0297,31316.0
2024-01-04 10:40:00,87.48,87.51,87.48,87.51,30603.0,81.0297,81.0575,81.0297,81.0575,30603.0
2024-01-04 10:45:00,87.51,87.54,87.5,87.52,144636.0,81.0575,81.0853,81.0483,81.0668,144636.0
2024-01-04 10:50:00,87.51,87.51,87.45,87.48,33246.0,81.0575,81.0575,81.0019,81.0297,33246.0
2024-01-04 10:55:00,87.48,87.49,87.45,87.46,34448.0,81.0297,81.039,81.0019,81.0112,34448.0
2024-01-04 11:00:00,87.47,87.55,87.47,87.52,34022.0,81.0205,81.0946,81.0205,81.0668,34022.0
2024-01-04 11:05:00,87.52,87.54,87.51,87.52,21588.0,81.0668,81.0853,81.0575,81.0668,21588.0
2024-01-04 11:10:00,87.52,87.59,87.52,87.58,34260.0,81.0668,81.1316,81.0668,81.1224,34260.0
2024-01-04 11:15:00,87.58,87.59,87.53,87.54,53215.0,81.1224,81.1316,81.076,81.0853,53215.0
2024-01-04 11:20:00,87.54,87.57,87.53,87.56,49550.0,81.0853,81.1131,81.076,81.1038,49550.0
2024-01-04 11:25:00,87.57,87.6,87.56,87.56,37978.0,81.1131,81.1409,81.1038,81.1038,37978.0
2024-01-04 11:30:00,87.57,87.58,87.53,87.54,28474.0,81.1131,81.1224,81.076,81.0853,28474.0
2024-01-04 11:35:00,87.54,87.56,87.53,87.54,26973.0,81.0853,81.1038,81.076,81.0853,26973.0
2024-01-04 11:40:00,87.53,87.53,87.49,87.5,41871.0,81.076,81.076,81.039,81.0483,41871.0
2024-01-04 11:45:00,87.5,87.5,87.47,87.48,24106.0,81.0483,81.0483,81.0205,81.0297,24106.0
2024-01-04 11:50:00,87.48,87.48,87.45,87.45,44619.0,81.0297,81.0297,81.0019,81.0019,44619.0
2024-01-04 11:55:00,87.45,87.48,87.44,87.45,38596.0,81.0019,81.0297,80.9927,81.0019,38596.0
2024-01-04 12:00:00,87.45,87.46,87.43,87.45,41038.0,81.0019,81.0112,80.9834,81.0019,41038.0
2024-01-04 12:05:00,87.45,87.46,87.4,87.41,97731.0,81.0019,81.0112,80.9556,80.9649,97731.0
2024-01-04 12:10:00,87.41,87.42,87.4,87.41,58518.0,80.9649,80.9742,80.9556,80.9649,58518.0
2024-01-04 12:15:00,87.41,87.42,87.38,87.39,103714.0,80.9649,80.9742,80.9371,80.9464,103714.0
2024-01-04 12:20:00,87.4,87.41,87.38,87.4,36738.0,80.9556,80.9649,80.9371,80.9556,36738.0
2024-01-04 12:25:00,87.4,87.41,87.37,87.4,35221.0,80.9556,80.9649,80.9278,80.9556,35221.0
2024-01-04 12:30:00,87.4,87.4,87.36,87.38,31725.0,80.9556,80.9556,80.9186,80.9371,31725.0
2024-01-04 12:35:00,87.39,87.39,87.37,87.38,43961.0,80.9464,80.9464,80.9278,80.9371,43961.0
2024-01-04 12:40:00,87.37,87.38,87.32,87.32,30448.0,80.9278,80.9371,80.8815,80.8815,30448.0
2024-01-04 12:45:00,87.33,87.34,87.28,87.29,88379.0,80.8908,80.9001,80.8445,80.8537,88379.0
2024-01-04 12:50:00,87.28,87.35,87.26,87.34,117476.0,80.8445,80.9093,80.826,80.9001,117476.0
2024-01-04 12:55:00,87.34,87.36,87.33,87.36,24414.0,80.9001,80.9186,80.8908,80.9186,24414.0
2024-01-04 13:00:00,87.36,87.36,87.34,87.35,44042.0,80.9186,80.9186,80.9001,80.9093,44042.0
2024-01-04 13:05:00,87.35,87.35,87.33,87.34,47903.0,80.9093,80.9093,80.8908,80.9001,47903.0
2024-01-04 13:10:00,87.34,87.35,87.33,87.34,26986.0,80.9001,80.9093,80.8908,80.9001,26986.0
2024-01-04 13:15:00,87.34,87.37,87.34,87.36,62862.0,80.9001,80.9278,80.9001,80.9186,62862.0
2024-01-04 13:20:00,87.36,87.39,87.35,87.39,162573.0,80.9186,80.9464,80.9093,80.9464,162573.0
2024-01-04 13:25:00,87.39,87.43,87.38,87.42,65596.0,80.9464,80.9834,80.9371,80.9742,65596.0
2024-01-04 13:30:00,87.42,87.44,87.42,87.44,46723.0,80.9742,80.9927,80.9742,80.9927,46723.0
2024-01-04 13:35:00,87.44,87.47,87.43,87.43,49839.0,80.9927,81.0205,80.9834,80.9834,49839.0
2024-01-04 13:40:00,87.43,87.46,87.43,87.46,48554.0,80.9834,81.0112,80.9834,81.0112,48554.0
2024-01-04 13:45:00,87.45,87.48,87.45,87.47,54266.0,81.0019,81.0297,81.0019,81.0205,54266.0
2024-01-04 13:50:00,87.47,87.51,87.47,87.51,140541.0,81.0205,81.0575,81.0205,81.0575,140541.0
2024-01-04 13:55:00,87.51,87.52,87.49,87.52,90684.0,81.0575,81.0668,81.039,81.0668,90684.0
2024-01-04 14:00:00,87.52,87.53,87.5,87.51,36215.0,81.0668,81.076,81.0483,81.0575,36215.0
2024-01-04 14:05:00,87.51,87.52,87.49,87.5,59204.0,81.0575,81.0668,81.039,81.0483,59204.0
2024-01-04 14:10:00,87.51,87.51,87.49,87.5,62302.0,81.0575,81.0575,81.039,81.0483,62302.0
2024-01-04 14:15:00,87.51,87.52,87.5,87.51,21759.0,81.0575,81.0668,81.0483,81.0575,21759.0
2024-01-04 14:20:00,87.51,87.51,87.5,87.51,70861.0,81.0575,81.0575,81.0483,81.0575,70861.0
2024-01-04 14:25:00,87.5,87.51,87.5,87.51,34767.0,81.0483,81.0575,81.0483,81.0575,34767.0
2024-01-04 14:30:00,87.51,87.51,87.5,87.51,33514.0,81.0575,81.0575,81.0483,81.0575,33514.0
2024-01-04 14:35:00,87.51,87.53,87.51,87.52,79288.0,81.0575,81.076,81.0575,81.0668,79288.0
2024-01-04 14:40:00,87.52,87.54,87.51,87.53,37458.0,81.0668,81.0853,81.0575,81.076,37458.0
2024-01-04 14:45:00,87.53,87.56,87.51,87.55,149071.0,81.076,81.1038,81.0575,81.0946,149071.0
2024-01-04 14:50:00,87.55,87.56,87.53,87.54,27873.0,81.0946,81.1038,81.076,81.0853,27873.0
2024-01-04 14:55:00,87.55,87.58,87.54,87.58,39567.0,81.0946,81.1224,81.0853,81.1224,39567.0
2024-01-04 15:00:00,87.58,87.58,87.55,87.56,44557.0,81.1224,81.1224,81.0946,81.1038,44557.0
2024-01-04 15:05:00,87.56,87.56,87.55,87.55,30818.0,81.1038,81.1038,81.0946,81.0946,30818.0
2024-01-04 15:10:00,87.56,87.56,87.54,87.56,36404.0,81.1038,81.1038,81.0853,81.1038,36404.0
2024-01-04 15:15:00,87.55,87.55,87.5,87.52,73901.0,81.0946,81.0946,81.0483,81.0668,73901.0
2024-01-04 15:20:00,87.51,87.53,87.51,87.53,24280.0,81.0575,81.076,81.0575,81.076,24280.0
2024-01-04 15:25:00,87.52,87.53,87.52,87.53,29666.0,81.0668,81.076,81.0668,81.076,29666.0
2024-01-04 15:30:00,87.53,87.55,87.52,87.54,36980.0,81.076,81.0946,81.0668,81.0853,36980.0
2024-01-04 15:35:00,87.55,87.55,87.53,87.53,50801.0,81.0946,81.0946,81.076,81.076,50801.0
2024-01-04 15:40:00,87.53,87.53,87.51,87.52,36694.0,81.076,81.076,81.0575,81.0668,36694.0
2024-01-04 15:45:00,87.52,87.53,87.5,87.5,125304.0,81.0668,81.076,81.0483,81.0483,125304.0
2024-01-04 15:50:00,87.5,87.51,87.49,87.49,95550.0,81.0483,81.0575,81.039,81.039,95550.0
2024-01-04 15:55:00,87.5,87.5,87.44,87.48,274679.0,81.0483,81.0483,80.9927,81.0297,274679.0
2024-01-05 09:30:00,86.98,87.15,86.94,87.14,641938.0,80.5666,80.7241,80.5296,80.7148,641938.0
2024-01-05 09:35:00,87.14,87.19,87.13,87.15,176994.0,80.7148,80.7611,80.7055,80.7241,176994.0
2024-01-05 09:40:00,87.14,87.21,87.12,87.19,116037.0,80.7148,80.7796,80.6963,80.7611,116037.0
2024-01-05 09:45:00,87.19,87.3,87.19,87.29,148817.0,80.7611,80.863,80.7611,80.8537,148817.0
2024-01-05 09:50:00,87.29,87.33,87.28,87.3,59825.0,80.8537,80.8908,80.8445,80.863,59825.0
2024-01-05 09:55:00,87.3,87.31,87.25,87.28,71441.0,80.863,80.8723,80.8167,80.8445,71441.0
2024-01-05 10:00:00,87.3,87.67,87.29,87.67,158708.0,80.863,81.2057,80.8537,81.2057,158708.0
2024-01-05 10:05:00,87.68,87.77,87.66,87.77,192554.0,81.215,81.2984,81.1965,81.2984,192554.0
2024-01-05 10:10:00,87.77,87.83,87.75,87.83,209374.0,81.2984,81.3539,81.2798,81.3539,209374.0
2024-01-05 10:15:00,87.82,87.83,87.72,87.76,406819.0,81.3447,81.3539,81.252,81.2891,406819.0
2024-01-05 10:20:00,87.76,87.86,87.74,87.86,253925.0,81.2891,81.3817,81.2706,81.3817,253925.0
2024-01-05 10:25:00,87.86,87.91,87.81,87.83,125267.0,81.3817,81.428,81.3354,81.3539,125267.0
2024-01-05 10:30:00,87.83,87.89,87.8,87.89,83676.0,81.3539,81.4095,81.3261,81.4095,83676.0
2024-01-05 10:35:00,87.89,87.96,87.88,87.91,193651.0,81.4095,81.4743,81.4002,81.428,193651.0
2024-01-05 10:40:00,87.92,87.93,87.88,87.89,160359.0,81.4373,81.4466,81.4002,81.4095,160359.0
2024-01-05 10:45:00,87.88,87.9,87.85,87.88,295070.0,81.4002,81.4188,81.3725,81.4002,295070.0
2024-01-05 10:50:00,87.89,87.92,87.84,87.92,47338.0,81.4095,81.4373,81.3632,81.4373,47338.0
2024-01-05 10:55:00,87.92,87.92,87.79,87.8,100465.0,81.4373,81.4373,81.3169,81.3261,100465.0
2024-01-05 11:00:00,87.79,87.86,87.77,87.78,219020.0,81.3169,81.3817,81.2984,81.3076,219020.0
2024-01-05 11:05:00,87.77,87.79,87.75,87.78,73461.0,81.2984,81.3169,81.2798,81.3076,73461.0
2024-01-05 11:10:00,87.78,87.82,87.77,87.79,126016.0,81.3076,81.3447,81.2984,81.3169,126016.0
2024-01-05 11:15:00,87.8,87.8,87.71,87.71,80676.0,81.3261,81.3261,81.2428,81.2428,80676.0
2024-01-05 11:20:00,87.71,87.72,87.68,87.69,125239.0,81.2428,81.252,81.215,81.2243,125239.0
2024-01-05 11:25:00,87.7,87.71,87.64,87.65,83609.0,81.2335,81.2428,81.1779,81.1872,83609.0
2024-01-05 11:30:00,87.64,87.67,87.63,87.64,137056.0,81.1779,81.2057,81.1687,81.1779,137056.0
2024-01-05 11:35:00,87.64,87.64,87.6,87.62,16397.0,81.1779,81.1779,81.1409,81.1594,16397.0
2024-01-05 11:40:00,87.61,87.63,87.58,87.59,45592.0,81.1501,81.1687,81.1224,81.1316,45592.0
2024-01-05 11:45:00,87.59,87.61,87.53,87.55,24292.0,81.1316,81.1501,81.076,81.0946,24292.0
2024-01-05 11:50:00,87.55,87.57,87.54,87.55,36730.0,81.0946,81.1131,81.0853,81.0946,36730.0
2024-01-05 11:55:00,87.55,87.55,87.48,87.48,31227.0,81.0946,81.0946,81.0297,81.0297,31227.0
2024-01-05 12:00:00,87.49,87.51,87.48,87.51,55721.0,81.039,81.0575,81.0297,81.0575,55721.0
2024-01-05 12:05:00,87.51,87.51,87.38,87.39,158522.0,81.0575,81.0575,80.9371,80.9464,158522.0
2024-01-05 12:10:00,87.38,87.39,87.34,87.38,139452.0,80.9371,80.9464,80.9001,80.9371,139452.0
2024-01-05 12:15:00,87.39,87.4,87.36,87.37,34596.0,80.9464,80.9556,80.9186,80.9278,34596.0
2024-01-05 12:20:00,87.37,87.38,87.33,87.34,14093.0,80.9278,80.9371,80.8908,80.9001,14093.0
2024-01-05 12:25:00,87.34,87.36,87.26,87.27,24217.0,80.9001,80.9186,80.826,80.8352,24217.0
2024-01-05 12:30:00,87.26,87.31,87.26,87.27,88253.0,80.826,80.8723,80.826,80.8352,88253.0
2024-01-05 12:35:00,87.26,87.33,87.26,87.33,122567.0,80.826,80.8908,80.826,80.8908,122567.0
2024-01-05 12:40:00,87.33,87.37,87.32,87.36,45375.0,80.8908,80.9278,80.8815,80.9186,45375.0
2024-01-05 12:45:00,87.36,87.36,87.29,87.31,17996.0,80.9186,80.9186,80.8537,80.8723,17996.0
2024-01-05 12:50:00,87.3,87.32,87.29,87.31,18911.0,80.863,80.8815,80.8537,80.8723,18911.0
2024-01-05 12:55:00,87.31,87.32,87.24,87.24,20819.0,80.8723,80.8815,80.8074,80.8074,20819.0
2024-01-05 13:00:00,87.25,87.26,87.23,87.26,52932.0,80.8167,80.826,80.7982,80.826,52932.0
2024-01-05 13:05:00,87.25,87.3,87.25,87.29,148425.0,80.8167,80.863,80.8167,80.8537,148425.0
2024-01-05 13:10:00,87.3,87.31,87.25,87.26,156490.0,80.863,80.8723,80.8167,80.826,156490.0
2024-01-05 13:15:00,87.25,87.26,87.2,87.22,87033.0,80.8167,80.826,80.7704,80.7889,87033.0
2024-01-05 13:20:00,87.21,87.27,87.21,87.26,6901.0,80.7796,80.8352,80.7796,80.826,6901.0
2024-01-05 13:25:00,87.27,87.32,87.26,87.31,13269.0,80.8352,80.8815,80.826,80.8723,13269.0
2024-01-05 13:30:00,87.31,87.34,87.27,87.29,8856.0,80.8723,80.9001,80.8352,80.8537,8856.0
2024-01-05 13:35:00,87.3,87.32,87.27,87.31,11552.0,80.863,80.8815,80.8352,80.8723,11552.0
2024-01-05 13:40:00,87.31,87.33,87.25,87.25,16725.0,80.8723,80.8908,80.8167,80.8167,16725.0
2024-01-05 13:45:00,87.26,87.32,87.25,87.28,14804.0,80.826,80.8815,80.8167,80.8445,14804.0
2024-01-05 13:50:00,87.28,87.32,87.26,87.32,71714.0,80.8445,80.8815,80.826,80.8815,71714.0
2024-01-05 13:55:00,87.32,87.32,87.29,87.31,17608.0,80.8815,80.8815,80.8537,80.8723,17608.0
2024-01-05 14:00:00,87.31,87.33,87.31,87.33,14891.0,80.8723,80.8908,80.8723,80.8908,14891.0
2024-01-05 14:05:00,87.33,87.4,87.32,87.4,60771.0,80.8908,80.9556,80.8815,80.9556,60771.0
2024-01-05 14:10:00,87.4,87.43,87.39,87.42,114558.0,80.9556,80.9834,80.9464,80.9742,114558.0
2024-01-05 14:15:00,87.42,87.42,87.34,87.34,20870.0,80.9742,80.9742,80.9001,80.9001,20870.0
2024-01-05 14:20:00,87.34,87.36,87.33,87.33,12758.0,80.9001,80.9186,80.8908,80.8908,12758.0
2024-01-05 14:25:00,87.34,87.36,87.33,87.34,16285.0,80.9001,80.9186,80.8908,80.9001,16285.0
2024-01-05 14:30:00,87.34,87.36,87.33,87.35,10866.0,80.9001,80.9186,80.8908,80.9093,10866.0
2024-01-05 14:35:00,87.35,87.36,87.31,87.33,20930.0,80.9093,80.9186,80.8723,80.8908,20930.0
2024-01-05 14:40:00,87.32,87.34,87.3,87.31,18455.0,80.8815,80.9001,80.863,80.8723,18455.0
2024-01-05 14:45:00,87.31,87.31,87.28,87.29,73191.0,80.8723,80.8723,80.8445,80.8537,73191.0
2024-01-05 14:50:00,87.29,87.31,87.27,87.28,66151.0,80.8537,80.8723,80.8352,80.8445,66151.0
2024-01-05 14:55:00,87.28,87.3,87.24,87.25,35048.0,80.8445,80.863,80.8074,80.8167,35048.0
2024-01-05 15:00:00,87.25,87.27,87.23,87.23,26636.0,80.8167,80.8352,80.7982,80.7982,26636.0
2024-01-05 15:05:00,87.23,87.26,87.23,87.25,27576.0,80.7982,80.826,80.7982,80.8167,27576.0
2024-01-05 15:10:00,87.25,87.31,87.24,87.3,179367.0,80.8167,80.8723,80.8074,80.863,179367.0
2024-01-05 15:15:00,87.29,87.3,87.24,87.26,21140.0,80.8537,80.863,80.8074,80.826,21140.0
2024-01-05 15:20:00,87.26,87.27,87.24,87.24,70300.0,80.826,80.8352,80.8074,80.8074,70300.0
2024-01-05 15:25:00,87.25,87.25,87.18,87.2,53269.0,80.8167,80.8167,80.7519,80.7704,53269.0
2024-01-05 15:30:00,87.2,87.2,87.17,87.19,100135.0,80.7704,80.7704,80.7426,80.7611,100135.0
2024-01-05 15:35:00,87.19,87.19,87.13,87.14,110803.0,80.7611,80.7611,80.7055,80.7148,110803.0
2024-01-05 15:40:00,87.13,87.15,87.11,87.15,112304.0,80.7055,80.7241,80.687,80.7241,112304.0
2024-01-05 15:45:00,87.15,87.18,87.13,87.15,232265.0,80.7241,80.7519,80.7055,80.7241,232265.0
2024-01-05 15:50:00,87.15,87.15,87.14,87.15,180938.0,80.7241,80.7241,80.7148,80.7241,180938.0
2024-01-05 15:55:00,87.15,87.18,87.12,87.17,415008.0,80.7241,80.7519,80.6963,80.7426,415008.0
2024-01-08 09:30:00,86.97,87.14,86.97,87.14,81434.0,80.5573,80.7148,80.5573,80.7148,81434.0
2024-01-08 09:35:00,87.14,87.14,87.09,87.14,109827.0,80.7148,80.7148,80.6685,80.7148,109827.0
2024-01-08 09:40:00,87.14,87.2,87.14,87.16,109149.0,80.7148,80.7704,80.7148,80.7333,109149.0
2024-01-08 09:45:00,87.17,87.23,87.16,87.2,34855.0,80.7426,80.7982,80.7333,80.7704,34855.0
2024-01-08 09:50:00,87.2,87.23,87.2,87.23,169292.0,80.7704,80.7982,80.7704,80.7982,169292.0
2024-01-08 09:55:00,87.23,87.28,87.2,87.27,51390.0,80.7982,80.8445,80.7704,80.8352,51390.0
2024-01-08 10:00:00,87.28,87.3,87.22,87.3,114608.0,80.8445,80.863,80.7889,80.863,114608.0
2024-01-08 10:05:00,87.3,87.31,87.25,87.28,26115.0,80.863,80.8723,80.8167,80.8445,26115.0
2024-01-08 10:10:00,87.28,87.31,87.27,87.28,101768.0,80.8445,80.8723,80.8352,80.8445,101768.0
2024-01-08 10:15:00,87.29,87.33,87.28,87.31,72665.0,80.8537,80.8908,80.8445,80.8723,72665.0
2024-01-08 10:20:00,87.31,87.31,87.25,87.28,36688.0,80.8723,80.8723,80.8167,80.8445,36688.0
2024-01-08 10:25:00,87.28,87.34,87.27,87.34,29960.0,80.8445,80.9001,80.8352,80.9001,29960.0
2024-01-08 10:30:00,87.34,87.41,87.33,87.39,57291.0,80.9001,80.9649,80.8908,80.9464,57291.0
2024-01-08 10:35:00,87.39,87.39,87.37,87.38,32515.0,80.9464,80.9464,80.9278,80.9371,32515.0
2024-01-08 10:40:00,87.37,87.41,87.36,87.37,96779.0,80.9278,80.9649,80.9186,80.9278,96779.0
2024-01-08 10:45:00,87.38,87.4,87.36,87.38,122839.0,80.9371,80.9556,80.9186,80.9371,122839.0
2024-01-08 10:50:00,87.38,87.43,87.37,87.39,43753.0,80.9371,80.9834,80.9278,80.9464,43753.0
2024-01-08 10:55:00,87.39,87.39,87.34,87.36,25988.0,80.9464,80.9464,80.9001,80.9186,25988.0
2024-01-08 11:00:00,87.38,87.41,87.37,87.37,15740.0,80.9371,80.9649,80.9278,80.9278,15740.0
2024-01-08 11:05:00,87.38,87.45,87.37,87.43,11095.0,80.9371,81.0019,80.9278,80.9834,11095.0
2024-01-08 11:10:00,87.43,87.44,87.41,87.44,160077.0,80.9834,80.9927,80.9649,80.9927,160077.0
2024-01-08 11:15:00,87.44,87.45,87.42,87.45,56887.0,80.9927,81.0019,80.9742,81.0019,56887.0
2024-01-08 11:20:00,87.46,87.49,87.43,87.44,40537.0,81.0112,81.039,80.9834,80.9927,40537.0
2024-01-08 11:25:00,87.45,87.45,87.43,87.44,38896.0,81.0019,81.0019,80.9834,80.9927,38896.0
2024-01-08 11:30:00,87.43,87.45,87.43,87.44,23606.0,80.9834,81.0019,80.9834,80.9927,23606.0
2024-01-08 11:35:00,87.44,87.46,87.42,87.43,30578.0,80.9927,81.0112,80.9742,80.9834,30578.0
2024-01-08 11:40:00,87.42,87.46,87.42,87.42,25118.0,80.9742,81.0112,80.9742,80.9742,25118.0
2024-01-08 11:45:00,87.42,87.45,87.41,87.42,20567.0,80.9742,81.0019,80.9649,80.9742,20567.0
2024-01-08 11:50:00,87.41,87.42,87.4,87.41,19113.0,80.9649,80.9742,80.9556,80.9649,19113.0
2024-01-08 11:55:00,87.41,87.41,87.36,87.37,63320.0,80.9649,80.9649,80.9186,80.9278,63320.0
2024-01-08 12:00:00,87.37,87.39,87.35,87.37,167899.0,80.9278,80.9464,80.9093,80.9278,167899.0
2024-01-08 12:05:00,87.37,87.37,87.33,87.35,256462.0,80.9278,80.9278,80.8908,80.9093,256462.0
2024-01-08 12:10:00,87.36,87.37,87.33,87.34,111863.0,80.9186,80.9278,80.8908,80.9001,111863.0
2024-01-08 12:15:00,87.34,87.38,87.34,87.36,34756.0,80.9001,80.9371,80.9001,80.9186,34756.0
2024-01-08 12:20:00,87.35,87.35,87.3,87.31,118771.0,80.9093,80.9093,80.863,80.8723,118771.0
2024-01-08 12:25:00,87.32,87.32,87.28,87.29,58397.0,80.8815,80.8815,80.8445,80.8537,58397.0
2024-01-08 12:30:00,87.29,87.29,87.27,87.28,31459.0,80.8537,80.8537,80.8352,80.8445,31459.0
2024-01-08 12:35:00,87.28,87.3,87.27,87.28,74581.0,80.8445,80.863,80.8352,80.8445,74581.0
2024-01-08 12:40:00,87.28,87.28,87.24,87.24,37072.0,80.8445,80.8445,80.8074,80.8074,37072.0
2024-01-08 12:45:00,87.24,87.26,87.23,87.25,33106.0,80.8074,80.826,80.7982,80.8167,33106.0
2024-01-08 12:50:00,87.24,87.26,87.24,87.26,34045.0,80.8074,80.826,80.8074,80.826,34045.0
2024-01-08 12:55:00,87.26,87.26,87.23,87.23,34187.0,80.826,80.826,80.7982,80.7982,34187.0
2024-01-08 13:00:00,87.23,87.24,87.23,87.23,39074.0,80.7982,80.8074,80.7982,80.7982,39074.0
2024-01-08 13:05:00,87.23,87.24,87.2,87.2,159602.0,80.7982,80.8074,80.7704,80.7704,159602.0
2024-01-08 13:10:00,87.2,87.21,87.17,87.19,61264.0,80.7704,80.7796,80.7426,80.7611,61264.0
2024-01-08 13:15:00,87.19,87.19,87.17,87.17,78928.0,80.7611,80.7611,80.7426,80.7426,78928.0
2024-01-08 13:20:00,87.18,87.2,87.17,87.2,8407.0,80.7519,80.7704,80.7426,80.7704,8407.0
2024-01-08 13:25:00,87.2,87.22,87.19,87.2,190671.0,80.7704,80.7889,80.7611,80.7704,190671.0
2024-01-08 13:30:00,87.21,87.23,87.19,87.23,102174.0,80.7796,80.7982,80.7611,80.7982,102174.0
2024-01-08 13:35:00,87.23,87.23,87.2,87.2,17791.0,80.7982,80.7982,80.7704,80.7704,17791.0
2024-01-08 13:40:00,87.2,87.22,87.2,87.22,210466.0,80.7704,80.7889,80.7704,80.7889,210466.0
2024-01-08 13:45:00,87.22,87.26,87.21,87.25,214681.0,80.7889,80.826,80.7796,80.8167,214681.0
2024-01-08 13:50:00,87.25,87.25,87.22,87.23,69413.0,80.8167,80.8167,80.7889,80.7982,69413.0
2024-01-08 13:55:00,87.23,87.24,87.23,87.23,7459.0,80.7982,80.8074,80.7982,80.7982,7459.0
2024-01-08 14:00:00,87.24,87.25,87.23,87.23,75758.0,80.8074,80.8167,80.7982,80.7982,75758.0
2024-01-08 14:05:00,87.24,87.28,87.23,87.28,142988.0,80.8074,80.8445,80.7982,80.8445,142988.0
2024-01-08 14:10:00,87.28,87.29,87.27,87.28,155990.0,80.8445,80.8537,80.8352,80.8445,155990.0
2024-01-08 14:15:00,87.29,87.34,87.29,87.33,155100.0,80.8537,80.9001,80.8537,80.8908,155100.0
2024-01-08 14:20:00,87.33,87.33,87.31,87.31,126852.0,80.8908,80.8908,80.8723,80.8723,126852.0
2024-01-08 14:25:00,87.31,87.32,87.3,87.31,23499.0,80.8723,80.8815,80.863,80.8723,23499.0
2024-01-08 14:30:00,87.31,87.35,87.31,87.34,75981.0,80.8723,80.9093,80.8723,80.9001,75981.0
2024-01-08 14:35:00,87.34,87.35,87.31,87.34,77938.0,80.9001,80.9093,80.8723,80.9001,77938.0
2024-01-08 14:40:00,87.33,87.36,87.33,87.35,32671.0,80.8908,80.9186,80.8908,80.9093,32671.0
2024-01-08 14:45:00,87.34,87.36,87.33,87.34,46326.0,80.9001,80.9186,80.8908,80.9001,46326.0
2024-01-08 14:50:00,87.34,87.36,87.31,87.31,27623.0,80.9001,80.9186,80.8723,80.8723,27623.0
2024-01-08 14:55:00,87.32,87.35,87.3,87.31,15638.0,80.8815,80.9093,80.863,80.8723,15638.0
2024-01-08 15:00:00,87.3,87.31,87.25,87.26,42834.0,80.863,80.8723,80.8167,80.826,42834.0
2024-01-08 15:05:00,87.26,87.27,87.23,87.23,51888.0,80.826,80.8352,80.7982,80.7982,51888.0
2024-01-08 15:10:00,87.23,87.25,87.23,87.25,188093.0,80.7982,80.8167,80.7982,80.8167,188093.0
2024-01-08 15:15:00,87.24,87.27,87.24,87.26,137037.0,80.8074,80.8352,80.8074,80.826,137037.0
2024-01-08 15:20:00,87.26,87.27,87.26,87.26,14657.0,80.826,80.8352,80.826,80.826,14657.0
2024-01-08 15:25:00,87.26,87.27,87.26,87.26,18122.0,80.826,80.8352,80.826,80.826,18122.0
2024-01-08 15:30:00,87.26,87.29,87.26,87.29,63508.0,80.826,80.8537,80.826,80.8537,63508.0
2024-01-08 15:35:00,87.29,87.29,87.26,87.26,18094.0,80.8537,80.8537,80.826,80.826,18094.0
2024-01-08 15:40:00,87.27,87.27,87.21,87.22,52505.0,80.8352,80.8352,80.7796,80.7889,52505.0
2024-01-08 15:45:00,87.22,87.24,87.21,87.21,26908.0,80.7889,80.8074,80.7796,80.7796,26908.0
2024-01-08 15:50:00,87.2,87.25,87.2,87.23,42712.0,80.7704,80.8167,80.7704,80.7982,42712.0
2024-01-08 15:55:00,87.23,87.3,87.22,87.28,150461.0,80.7982,80.863,80.7889,80.8445,150461.0
2024-01-09 09:30:00,86.82,86.98,86.82,86.94,289316.0,80.4184,80.5666,80.4184,80.5296,289316.0
2024-01-09 09:35:00,86.95,86.96,86.92,86.95,136231.0,80.5388,80.5481,80.511,80.5388,136231.0
2024-01-09 09:40:00,86.95,86.98,86.95,86.98,53148.0,80.5388,80.5666,80.5388,80.5666,53148.0
2024-01-09 09:45:00,86.96,87.01,86.95,87.0,194216.0,80.5481,80.5944,80.5388,80.5851,194216.0
2024-01-09 09:50:00,87.01,87.03,86.99,87.01,215617.0,80.5944,80.6129,80.5759,80.5944,215617.0
2024-01-09 09:55:00,87.01,87.02,87.0,87.02,64556.0,80.5944,80.6037,80.5851,80.6037,64556.0
2024-01-09 10:00:00,87.02,87.03,87.0,87.01,108297.0,80.6037,80.6129,80.5851,80.5944,108297.0
2024-01-09 10:05:00,87.01,87.05,87.0,87.03,228014.0,80.5944,80.6314,80.5851,80.6129,228014.0
2024-01-09 10:10:00,87.03,87.05,87.0,87.02,219347.0,80.6129,80.6314,80.5851,80.6037,219347.0
2024-01-09 10:15:00,87.02,87.03,87.0,87.03,136176.0,80.6037,80.6129,80.5851,80.6129,136176.0
2024-01-09 10:20:00,87.03,87.03,87.0,87.02,93643.0,80.6129,80.6129,80.5851,80.6037,93643.0
2024-01-09 10:25:00,87.01,87.02,86.99,87.01,212174.0,80.5944,80.6037,80.5759,80.5944,212174.0
2024-01-09 10:30:00,87.0,87.0,86.96,86.98,151107.0,80.5851,80.5851,80.5481,80.5666,151107.0
2024-01-09 10:35:00,86.98,87.03,86.96,86.98,181331.0,80.5666,80.6129,80.5481,80.5666,181331.0
2024-01-09 10:40:00,86.98,87.0,86.96,87.0,153224.0,80.5666,80.5851,80.5481,80.5851,153224.0
2024-01-09 10:45:00,87.0,87.0,86.96,86.99,67814.0,80.5851,80.5851,80.5481,80.5759,67814.0
2024-01-09 10:50:00,87.0,87.0,86.97,86.98,25644.0,80.5851,80.5851,80.5573,80.5666,25644.0
2024-01-09 10:55:00,86.98,86.98,86.93,86.95,38947.0,80.5666,80.5666,80.5203,80.5388,38947.0
2024-01-09 11:00:00,86.95,86.97,86.94,86.95,12748.0,80.5388,80.5573,80.5296,80.5388,12748.0
2024-01-09 11:05:00,86.96,86.97,86.94,86.95,53452.0,80.5481,80.5573,80.5296,80.5388,53452.0
2024-01-09 11:10:00,86.95,86.99,86.95,86.98,26722.0,80.5388,80.5759,80.5388,80.5666,26722.0
2024-01-09 11:15:00,86.99,86.99,86.95,86.95,16258.0,80.5759,80.5759,80.5388,80.5388,16258.0
2024-01-09 11:20:00,86.95,87.0,86.95,87.0,11405.0,80.5388,80.5851,80.5388,80.5851,11405.0
2024-01-09 11:25:00,86.99,86.99,86.97,86.98,8736.0,80.5759,80.5759,80.5573,80.5666,8736.0
2024-01-09 11:30:00,86.98,87.01,86.97,86.98,33773.0,80.5666,80.5944,80.5573,80.5666,33773.0
2024-01-09 11:35:00,86.98,87.02,86.98,87.02,22601.0,80.5666,80.6037,80.5666,80.6037,22601.0
2024-01-09 11:40:00,87.01,87.02,86.99,87.0,32874.0,80.5944,80.6037,80.5759,80.5851,32874.0
2024-01-09 11:45:00,87.0,87.05,86.99,87.05,26051.0,80.5851,80.6314,80.5759,80.6314,26051.0
2024-01-09 11:50:00,87.05,87.05,87.01,87.02,24523.0,80.6314,80.6314,80.5944,80.6037,24523.0
2024-01-09 11:55:00,87.02,87.07,87.01,87.06,49064.0,80.6037,80.65,80.5944,80.6407,49064.0
2024-01-09 12:00:00,87.06,87.07,87.05,87.06,9474.0,80.6407,80.65,80.6314,80.6407,9474.0
2024-01-09 12:05:00,87.06,87.09,87.05,87.09,13187.0,80.6407,80.6685,80.6314,80.6685,13187.0
2024-01-09 12:10:00,87.09,87.1,87.07,87.08,79742.0,80.6685,80.6778,80.65,80.6592,79742.0
2024-01-09 12:15:00,87.08,87.09,87.06,87.06,16586.0,80.6592,80.6685,80.6407,80.6407,16586.0
2024-01-09 12:20:00,87.06,87.07,87.03,87.04,55839.0,80.6407,80.65,80.6129,80.6222,55839.0
2024-01-09 12:25:00,87.04,87.06,87.03,87.03,22135.0,80.6222,80.6407,80.6129,80.6129,22135.0
2024-01-09 12:30:00,87.04,87.04,87.01,87.04,38033.0,80.6222,80.6222,80.5944,80.6222,38033.0
2024-01-09 12:35:00,87.04,87.04,87.01,87.01,29604.0,80.6222,80.6222,80.5944,80.5944,29604.0
2024-01-09 12:40:00,87.01,87.02,87.0,87.02,25846.0,80.5944,80.6037,80.5851,80.6037,25846.0
2024-01-09 12:45:00,87.02,87.04,87.01,87.04,11693.0,80.6037,80.6222,80.5944,80.6222,11693.0
2024-01-09 12:50:00,87.04,87.07,87.02,87.06,104935.0,80.6222,80.65,80.6037,80.6407,104935.0
2024-01-09 12:55:00,87.06,87.07,87.04,87.05,83430.0,80.6407,80.65,80.6222,80.6314,83430.0
2024-01-09 13:00:00,87.05,87.17,87.04,87.1,75416.0,80.6314,80.7426,80.6222,80.6778,75416.0
2024-01-09 13:05:00,87.1,87.1,87.0,87.01,46798.0,80.6778,80.6778,80.5851,80.5944,46798.0
2024-01-09 13:10:00,87.01,87.04,87.01,87.04,19838.0,80.5944,80.6222,80.5944,80.6222,19838.0
2024-01-09 13:15:00,87.04,87.06,87.03,87.04,87134.0,80.6222,80.6407,80.6129,80.6222,87134.0
2024-01-09 13:20:00,87.03,87.04,87.02,87.03,17863.0,80.6129,80.6222,80.6037,80.6129,17863.0
2024-01-09 13:25:00,87.03,87.03,86.98,87.0,74651.0,80.6129,80.6129,80.5666,80.5851,74651.0
2024-01-09 13:30:00,86.99,87.0,86.95,86.97,46666.0,80.5759,80.5851,80.5388,80.5573,46666.0
2024-01-09 13:35:00,86.97,87.03,86.96,87.01,66146.0,80.5573,80.6129,80.5481,80.5944,66146.0
2024-01-09 13:40:00,87.01,87.02,87.0,87.02,33426.0,80.5944,80.6037,80.5851,80.6037,33426.0
2024-01-09 13:45:00,87.01,87.03,87.0,87.02,35473.0,80.5944,80.6129,80.5851,80.6037,35473.0
2024-01-09 13:50:00,87.02,87.04,87.01,87.02,47539.0,80.6037,80.6222,80.5944,80.6037,47539.0
2024-01-09 13:55:00,87.02,87.05,87.01,87.05,97044.0,80.6037,80.6314,80.5944,80.6314,97044.0
2024-01-09 14:00:00,87.05,87.07,87.04,87.05,25133.0,80.6314,80.65,80.6222,80.6314,25133.0
2024-01-09 14:05:00,87.06,87.06,87.04,87.06,32216.0,80.6407,80.6407,80.6222,80.6407,32216.0
2024-01-09 14:10:00,87.07,87.08,87.06,87.06,15299.0,80.65,80.6592,80.6407,80.6407,15299.0
2024-01-09 14:15:00,87.06,87.07,87.04,87.06,45320.0,80.6407,80.65,80.6222,80.6407,45320.0
2024-01-09 14:20:00,87.06,87.08,87.05,87.06,25132.0,80.6407,80.6592,80.6314,80.6407,25132.0
2024-01-09 14:25:00,87.06,87.07,87.04,87.05,7837.0,80.6407,80.65,80.6222,80.6314,7837.0
2024-01-09 14:30:00,87.05,87.06,87.0,87.02,279374.0,80.6314,80.6407,80.5851,80.6037,279374.0
2024-01-09 14:35:00,87.01,87.01,86.98,87.0,110233.0,80.5944,80.5944,80.5666,80.5851,110233.0
2024-01-09 14:40:00,87.0,87.0,86.97,86.98,65215.0,80.5851,80.5851,80.5573,80.5666,65215.0
2024-01-09 14:45:00,86.97,86.98,86.94,86.97,92405.0,80.5573,80.5666,80.5296,80.5573,92405.0
2024-01-09 14:50:00,86.96,86.98,86.96,86.98,5793.0,80.5481,80.5666,80.5481,80.5666,5793.0
2024-01-09 14:55:00,86.98,86.99,86.96,86.98,68067.0,80.5666,80.5759,80.5481,80.5666,68067.0
2024-01-09 15:00:00,86.99,87.01,86.97,87.01,40481.0,80.5759,80.5944,80.5573,80.5944,40481.0
2024-01-09 15:05:00,87.01,87.01,86.97,86.98,22687.0,80.5944,80.5944,80.5573,80.5666,22687.0
2024-01-09 15:10:00,86.98,87.01,86.97,86.99,20846.0,80.5666,80.5944,80.5573,80.5759,20846.0
2024-01-09 15:15:00,86.98,86.98,86.96,86.97,7944.0,80.5666,80.5666,80.5481,80.5573,7944.0
2024-01-09 15:20:00,86.97,87.02,86.96,86.97,127024.0,80.5573,80.6037,80.5481,80.5573,127024.0
2024-01-09 15:25:00,86.97,86.97,86.95,86.96,125445.0,80.5573,80.5573,80.5388,80.5481,125445.0
2024-01-09 15:30:00,86.95,87.0,86.94,86.99,25364.0,80.5388,80.5851,80.5296,80.5759,25364.0
2024-01-09 15:35:00,86.99,87.0,86.97,86.98,23786.0,80.5759,80.5851,80.5573,80.5666,23786.0
2024-01-09 15:40:00,86.98,87.0,86.94,86.95,228187.0,80.5666,80.5851,80.5296,80.5388,228187.0
2024-01-09 15:45:00,86.95,86.95,86.91,86.95,274780.0,80.5388,80.5388,80.5018,80.5388,274780.0
2024-01-09 15:50:00,86.95,86.96,86.94,86.95,81505.0,80.5388,80.5481,80.5296,80.5388,81505.0
2024-01-09 15:55:00,86.95,86.98,86.9,86.98,535291.0,80.5388,80.5666,80.4925,80.5666,535291.0
2024-01-10 09:30:00,87.48,87.58,87.45,87.5,279050.0,81.0297,81.1224,81.0019,81.0483,279050.0
2024-01-10 09:35:00,87.5,87.52,87.47,87.48,159569.0,81.0483,81.0668,81.0205,81.0297,159569.0
2024-01-10 09:40:00,87.48,87.48,87.39,87.44,234437.0,81.0297,81.0297,80.9464,80.9927,234437.0
2024-01-10 09:45:00,87.44,87.48,87.42,87.48,215528.0,80.9927,81.0297,80.9742,81.0297,215528.0
2024-01-10 09:50:00,87.47,87.49,87.43,87.45,198277.0,81.0205,81.039,80.9834,81.0019,198277.0
2024-01-10 09:55:00,87.44,87.46,87.43,87.45,34953.0,80.9927,81.0112,80.9834,81.0019,34953.0
2024-01-10 10:00:00,87.45,87.46,87.41,87.42,101324.0,81.0019,81.0112,80.9649,80.9742,101324.0
2024-01-10 10:05:00,87.42,87.46,87.41,87.42,26729.0,80.9742,81.0112,80.9649,80.9742,26729.0
2024-01-10 10:10:00,87.43,87.48,87.43,87.45,145207.0,80.9834,81.0297,80.9834,81.0019,145207.0
2024-01-10 10:15:00,87.46,87.47,87.44,87.45,118280.0,81.0112,81.0205,80.9927,81.0019,118280.0
2024-01-10 10:20:00,87.45,87.49,87.44,87.46,168382.0,81.0019,81.039,80.9927,81.0112,168382.0
2024-01-10 10:25:00,87.46,87.48,87.44,87.47,108486.0,81.0112,81.0297,80.9927,81.0205,108486.0
2024-01-10 10:30:00,87.47,87.51,87.47,87.49,135055.0,81.0205,81.0575,81.0205,81.039,135055.0
2024-01-10 10:35:00,87.48,87.51,87.48,87.5,108802.0,81.0297,81.0575,81.0297,81.0483,108802.0
2024-01-10 10:40:00,87.5,87.55,87.5,87.55,19247.0,81.0483,81.0946,81.0483,81.0946,19247.0
2024-01-10 10:45:00,87.55,87.55,87.53,87.55,27807.0,81.0946,81.0946,81.076,81.0946,27807.0
2024-01-10 10:50:00,87.55,87.58,87.54,87.56,39435.0,81.0946,81.1224,81.0853,81.1038,39435.0
2024-01-10 10:55:00,87.56,87.61,87.55,87.61,52323.0,81.1038,81.1501,81.0946,81.1501,52323.0
2024-01-10 11:00:00,87.61,87.62,87.59,87.6,64112.0,81.1501,81.1594,81.1316,81.1409,64112.0
2024-01-10 11:05:00,87.6,87.61,87.59,87.61,89876.0,81.1409,81.1501,81.1316,81.1501,89876.0
2024-01-10 11:10:00,87.61,87.61,87.57,87.59,61321.0,81.1501,81.1501,81.1131,81.1316,61321.0
2024-01-10 11:15:00,87.59,87.59,87.56,87.56,23200.0,81.1316,81.1316,81.1038,81.1038,23200.0
2024-01-10 11:20:00,87.56,87.58,87.56,87.56,39861.0,81.1038,81.1224,81.1038,81.1038,39861.0
2024-01-10 11:25:00,87.56,87.57,87.53,87.53,40477.0,81.1038,81.1131,81.076,81.076,40477.0
2024-01-10 11:30:00,87.53,87.54,87.52,87.53,21287.0,81.076,81.0853,81.0668,81.076,21287.0
2024-01-10 11:35:00,87.53,87.55,87.52,87.55,19734.0,81.076,81.0946,81.0668,81.0946,19734.0
2024-01-10 11:40:00,87.55,87.56,87.53,87.53,39407.0,81.0946,81.1038,81.076,81.076,39407.0
2024-01-10 11:45:00,87.53,87.56,87.53,87.55,15897.0,81.076,81.1038,81.076,81.0946,15897.0
2024-01-10 11:50:00,87.54,87.57,87.52,87.57,29767.0,81.0853,81.1131,81.0668,81.1131,29767.0
2024-01-10 11:55:00,87.57,87.59,87.56,87.58,31290.0,81.1131,81.1316,81.1038,81.1224,31290.0
2024-01-10 12:00:00,87.58,87.58,87.55,87.56,23994.0,81.1224,81.1224,81.0946,81.1038,23994.0
2024-01-10 12:05:00,87.56,87.59,87.55,87.58,5222.0,81.1038,81.1316,81.0946,81.1224,5222.0
2024-01-10 12:10:00,87.59,87.6,87.57,87.58,13944.0,81.1316,81.1409,81.1131,81.1224,13944.0
2024-01-10 12:15:00,87.58,87.59,87.56,87.58,29240.0,81.1224,81.1316,81.1038,81.1224,29240.0
2024-01-10 12:20:00,87.58,87.58,87.56,87.56,28701.0,81.1224,81.1224,81.1038,81.1038,28701.0
2024-01-10 12:25:00,87.56,87.57,87.54,87.56,32459.0,81.1038,81.1131,81.0853,81.1038,32459.0
2024-01-10 12:30:00,87.57,87.6,87.56,87.58,24596.0,81.1131,81.1409,81.1038,81.1224,24596.0
2024-01-10 12:35:00,87.58,87.6,87.57,87.59,25254.0,81.1224,81.1409,81.1131,81.1316,25254.0
2024-01-10 12:40:00,87.59,87.61,87.59,87.59,55769.0,81.1316,81.1501,81.1316,81.1316,55769.0
2024-01-10 12:45:00,87.59,87.6,87.57,87.59,16653.0,81.1316,81.1409,81.1131,81.1316,16653.0
2024-01-10 12:50:00,87.59,87.6,87.59,87.59,18796.0,81.1316,81.1409,81.1316,81.1316,18796.0
2024-01-10 12:55:00,87.6,87.6,87.56,87.59,92506.0,81.1409,81.1409,81.1038,81.1316,92506.0
2024-01-10 13:00:00,87.59,87.61,87.56,87.6,33767.0,81.1316,81.1501,81.1038,81.1409,33767.0
2024-01-10 13:05:00,87.59,87.6,87.56,87.57,17312.0,81.1316,81.1409,81.1038,81.1131,17312.0
2024-01-10 13:10:00,87.56,87.57,87.53,87.55,19680.0,81.1038,81.1131,81.076,81.0946,19680.0
2024-01-10 13:15:00,87.56,87.57,87.55,87.56,5450.0,81.1038,81.1131,81.0946,81.1038,5450.0
2024-01-10 13:20:00,87.56,87.58,87.55,87.58,7064.0,81.1038,81.1224,81.0946,81.1224,7064.0
2024-01-10 13:25:00,87.58,87.58,87.51,87.52,7451.0,81.1224,81.1224,81.0575,81.0668,7451.0
2024-01-10 13:30:00,87.52,87.54,87.52,87.53,4416.0,81.0668,81.0853,81.0668,81.076,4416.0
2024-01-10 13:35:00,87.53,87.53,87.5,87.5,39595.0,81.076,81.076,81.0483,81.0483,39595.0
2024-01-10 13:40:00,87.51,87.52,87.5,87.51,8975.0,81.0575,81.0668,81.0483,81.0575,8975.0
2024-01-10 13:45:00,87.51,87.52,87.49,87.5,3893.0,81.0575,81.0668,81.039,81.0483,3893.0
2024-01-10 13:50:00,87.51,87.53,87.5,87.52,12194.0,81.0575,81.076,81.0483,81.0668,12194.0
2024-01-10 13:55:00,87.52,87.53,87.51,87.53,21965.0,81.0668,81.076,81.0575,81.076,21965.0
2024-01-10 14:00:00,87.53,87.54,87.52,87.53,12080.0,81.076,81.0853,81.0668,81.076,12080.0
2024-01-10 14:05:00,87.53,87.53,87.49,87.5,21489.0,81.076,81.076,81.039,81.0483,21489.0
2024-01-10 14:10:00,87.5,87.55,87.49,87.55,47345.0,81.0483,81.0946,81.039,81.0946,47345.0
2024-01-10 14:15:00,87.55,87.56,87.54,87.55,26581.0,81.0946,81.1038,81.0853,81.0946,26581.0
2024-01-10 14:20:00,87.55,87.57,87.54,87.57,125352.0,81.0946,81.1131,81.0853,81.1131,125352.0
2024-01-10 14:25:00,87.56,87.58,87.56,87.57,42060.0,81.1038,81.1224,81.1038,81.1131,42060.0
2024-01-10 14:30:00,87.56,87.57,87.56,87.56,51457.0,81.1038,81.1131,81.1038,81.1038,51457.0
2024-01-10 14:35:00,87.56,87.57,87.55,87.56,16535.0,81.1038,81.1131,81.0946,81.1038,16535.0
2024-01-10 14:40:00,87.56,87.57,87.56,87.57,32959.0,81.1038,81.1131,81.1038,81.1131,32959.0
2024-01-10 14:45:00,87.57,87.58,87.56,87.58,49231.0,81.1131,81.1224,81.1038,81.1224,49231.0
2024-01-10 14:50:00,87.58,87.62,87.58,87.62,32791.0,81.1224,81.1594,81.1224,81.1594,32791.0
2024-01-10 14:55:00,87.62,87.63,87.61,87.63,25404.0,81.1594,81.1687,81.1501,81.1687,25404.0
2024-01-10 15:00:00,87.63,87.64,87.62,87.64,37417.0,81.1687,81.1779,81.1594,81.1779,37417.0
2024-01-10 15:05:00,87.64,87.66,87.64,87.66,104957.0,81.1779,81.1965,81.1779,81.1965,104957.0
2024-01-10 15:10:00,87.66,87.67,87.59,87.59,93283.0,81.1965,81.2057,81.1316,81.1316,93283.0
2024-01-10 15:15:00,87.59,87.64,87.57,87.62,57064.0,81.1316,81.1779,81.1131,81.1594,57064.0
2024-01-10 15:20:00,87.62,87.63,87.54,87.55,194964.0,81.1594,81.1687,81.0853,81.0946,194964.0
2024-01-10 15:25:00,87.55,87.58,87.54,87.58,27428.0,81.0946,81.1224,81.0853,81.1224,27428.0
2024-01-10 15:30:00,87.57,87.62,87.56,87.62,156638.0,81.1131,81.1594,81.1038,81.1594,156638.0
2024-01-10 15:35:00,87.61,87.62,87.59,87.59,87339.0,81.1501,81.1594,81.1316,81.1316,87339.0
2024-01-10 15:40:00,87.59,87.59,87.56,87.56,144529.0,81.1316,81.1316,81.1038,81.1038,144529.0
2024-01-10 15:45:00,87.56,87.59,87.55,87.57,75199.0,81.1038,81.1316,81.0946,81.1131,75199.0
2024-01-10 15:50:00,87.57,87.59,87.56,87.58,154875.0,81.1131,81.1316,81.1038,81.1224,154875.0
2024-01-10 15:55:00,87.59,87.62,87.58,87.61,134936.0,81.1316,81.1594,81.1224,81.1501,134936.0
2024-01-11 09:30:00,87.89,87.99,87.85,87.97,169019.0,81.4095,81.5021,81.3725,81.4836,169019.0
2024-01-11 09:35:00,87.99,88.05,87.94,87.95,218946.0,81.5021,81.5577,81.4558,81.4651,218946.0
2024-01-11 09:40:00,87.96,87.97,87.88,87.92,91978.0,81.4743,81.4836,81.4002,81.4373,91978.0
2024-01-11 09:45:00,87.9,87.9,87.76,87.79,40038.0,81.4188,81.4188,81.2891,81.3169,40038.0
2024-01-11 09:50:00,87.8,87.84,87.78,87.81,72987.0,81.3261,81.3632,81.3076,81.3354,72987.0
2024-01-11 09:55:00,87.82,87.88,87.82,87.85,97604.0,81.3447,81.4002,81.3447,81.3725,97604.0
2024-01-11 10:00:00,87.86,87.86,87.7,87.71,72075.0,81.3817,81.3817,81.2335,81.2428,72075.0
2024-01-11 10:05:00,87.72,87.73,87.65,87.69,212372.0,81.252,81.2613,81.1872,81.2243,212372.0
2024-01-11 10:10:00,87.7,87.71,87.63,87.64,136824.0,81.2335,81.2428,81.1687,81.1779,136824.0
2024-01-11 10:15:00,87.62,87.68,87.62,87.68,127586.0,81.1594,81.215,81.1594,81.215,127586.0
2024-01-11 10:20:00,87.68,87.77,87.68,87.75,98445.0,81.215,81.2984,81.215,81.2798,98445.0
2024-01-11 10:25:00,87.76,87.79,87.74,87.77,41962.0,81.2891,81.3169,81.2706,81.2984,41962.0
2024-01-11 10:30:00,87.78,87.84,87.72,87.72,45149.0,81.3076,81.3632,81.252,81.252,45149.0
2024-01-11 10:35:00,87.72,87.83,87.72,87.83,27363.0,81.252,81.3539,81.252,81.3539,27363.0
2024-01-11 10:40:00,87.83,87.85,87.81,87.83,80141.0,81.3539,81.3725,81.3354,81.3539,80141.0
2024-01-11 10:45:00,87.83,87.87,87.8,87.83,465960.0,81.3539,81.391,81.3261,81.3539,465960.0
2024-01-11 10:50:00,87.83,87.87,87.81,87.84,245682.0,81.3539,81.391,81.3354,81.3632,245682.0
2024-01-11 10:55:00,87.84,87.88,87.83,87.84,70861.0,81.3632,81.4002,81.3539,81.3632,70861.0
2024-01-11 11:00:00,87.85,87.86,87.83,87.84,107664.0,81.3725,81.3817,81.3539,81.3632,107664.0
2024-01-11 11:05:00,87.85,87.86,87.82,87.83,124454.0,81.3725,81.3817,81.3447,81.3539,124454.0
2024-01-11 11:10:00,87.83,87.83,87.77,87.78,71533.0,81.3539,81.3539,81.2984,81.3076,71533.0
2024-01-11 11:15:00,87.77,87.82,87.76,87.8,273646.0,81.2984,81.3447,81.2891,81.3261,273646.0
2024-01-11 11:20:00,87.8,87.81,87.73,87.73,115717.0,81.3261,81.3354,81.2613,81.2613,115717.0
2024-01-11 11:25:00,87.73,87.76,87.71,87.76,66730.0,81.2613,81.2891,81.2428,81.2891,66730.0
2024-01-11 11:30:00,87.76,87.76,87.7,87.7,74233.0,81.2891,81.2891,81.2335,81.2335,74233.0
2024-01-11 11:35:00,87.7,87.71,87.67,87.67,103755.0,81.2335,81.2428,81.2057,81.2057,103755.0
2024-01-11 11:40:00,87.68,87.72,87.66,87.7,162826.0,81.215,81.252,81.1965,81.2335,162826.0
2024-01-11 11:45:00,87.69,87.8,87.67,87.8,38822.0,81.2243,81.3261,81.2057,81.3261,38822.0
2024-01-11 11:50:00,87.8,87.8,87.7,87.71,102047.0,81.3261,81.3261,81.2335,81.2428,102047.0
2024-01-11 11:55:00,87.72,87.75,87.7,87.71,102732.0,81.252,81.2798,81.2335,81.2428,102732.0
2024-01-11 12:00:00,87.71,87.74,87.69,87.73,113697.0,81.2428,81.2706,81.2243,81.2613,113697.0
2024-01-11 12:05:00,87.73,87.76,87.71,87.72,65193.0,81.2613,81.2891,81.2428,81.252,65193.0
2024-01-11 12:10:00,87.72,87.76,87.71,87.76,54579.0,81.252,81.2891,81.2428,81.2891,54579.0
2024-01-11 12:15:00,87.76,87.77,87.71,87.72,18876.0,81.2891,81.2984,81.2428,81.252,18876.0
2024-01-11 12:20:00,87.73,87.74,87.72,87.73,119067.0,81.2613,81.2706,81.252,81.2613,119067.0
2024-01-11 12:25:00,87.73,87.77,87.73,87.75,53564.0,81.2613,81.2984,81.2613,81.2798,53564.0
2024-01-11 12:30:00,87.75,87.76,87.72,87.73,13192.0,81.2798,81.2891,81.252,81.2613,13192.0
2024-01-11 12:35:00,87.73,87.74,87.7,87.71,47773.0,81.2613,81.2706,81.2335,81.2428,47773.0
2024-01-11 12:40:00,87.7,87.75,87.7,87.73,88670.0,81.2335,81.2798,81.2335,81.2613,88670.0
2024-01-11 12:45:00,87.74,87.75,87.7,87.73,39483.0,81.2706,81.2798,81.2335,81.2613,39483.0
2024-01-11 12:50:00,87.72,87.73,87.7,87.7,26446.0,81.252,81.2613,81.2335,81.2335,26446.0
2024-01-11 12:55:00,87.7,87.71,87.68,87.7,36698.0,81.2335,81.2428,81.215,81.2335,36698.0
2024-01-11 13:00:00,87.7,87.83,87.68,87.83,55280.0,81.2335,81.3539,81.215,81.3539,55280.0
2024-01-11 13:05:00,87.84,87.87,87.82,87.85,75009.0,81.3632,81.391,81.3447,81.3725,75009.0
2024-01-11 13:10:00,87.86,87.87,87.83,87.83,67308.0,81.3817,81.391,81.3539,81.3539,67308.0
2024-01-11 13:15:00,87.84,87.86,87.83,87.84,106963.0,81.3632,81.3817,81.3539,81.3632,106963.0
2024-01-11 13:20:00,87.84,87.85,87.82,87.84,43977.0,81.3632,81.3725,81.3447,81.3632,43977.0
2024-01-11 13:25:00,87.85,87.87,87.82,87.82,47996.0,81.3725,81.391,81.3447,81.3447,47996.0
2024-01-11 13:30:00,87.81,87.83,87.8,87.8,30645.0,81.3354,81.3539,81.3261,81.3261,30645.0
2024-01-11 13:35:00,87.81,87.82,87.79,87.8,40690.0,81.3354,81.3447,81.3169,81.3261,40690.0
2024-01-11 13:40:00,87.8,87.84,87.79,87.84,29652.0,81.3261,81.3632,81.3169,81.3632,29652.0
2024-01-11 13:45:00,87.83,87.87,87.82,87.86,26057.0,81.3539,81.391,81.3447,81.3817,26057.0
2024-01-11 13:50:00,87.86,87.94,87.85,87.93,21216.0,81.3817,81.4558,81.3725,81.4466,21216.0
2024-01-11 13:55:00,87.94,88.0,87.93,88.0,30938.0,81.4558,81.5114,81.4466,81.5114,30938.0
2024-01-11 14:00:00,88.0,88.05,87.99,88.04,33318.0,81.5114,81.5577,81.5021,81.5484,33318.0
2024-01-11 14:05:00,88.04,88.06,88.03,88.06,22977.0,81.5484,81.567,81.5392,81.567,22977.0
2024-01-11 14:10:00,88.06,88.15,88.06,88.14,35049.0,81.567,81.6503,81.567,81.6411,35049.0
2024-01-11 14:15:00,88.15,88.17,88.13,88.14,72941.0,81.6503,81.6689,81.6318,81.6411,72941.0
2024-01-11 14:20:00,88.14,88.18,88.13,88.16,39690.0,81.6411,81.6781,81.6318,81.6596,39690.0
2024-01-11 14:25:00,88.17,88.26,88.16,88.25,74425.0,81.6689,81.7522,81.6596,81.743,74425.0
2024-01-11 14:30:00,88.25,88.25,88.22,88.24,78671.0,81.743,81.743,81.7152,81.7337,78671.0
2024-01-11 14:35:00,88.24,88.26,88.24,88.26,57041.0,81.7337,81.7522,81.7337,81.7522,57041.0
2024-01-11 14:40:00,88.26,88.3,88.25,88.26,59274.0,81.7522,81.7893,81.743,81.7522,59274.0
2024-01-11 14:45:00,88.26,88.29,88.25,88.29,118812.0,81.7522,81.78,81.743,81.78,118812.0
2024-01-11 14:50:00,88.29,88.35,88.28,88.34,40184.0,81.78,81.8356,81.7707,81.8263,40184.0
2024-01-11 14:55:00,88.35,88.4,88.35,88.38,62020.0,81.8356,81.8819,81.8356,81.8634,62020.0
2024-01-11 15:00:00,88.39,88.39,88.32,88.34,48276.0,81.8726,81.8726,81.8078,81.8263,48276.0
2024-01-11 15:05:00,88.34,88.35,88.31,88.33,66986.0,81.8263,81.8356,81.7985,81.8171,66986.0
2024-01-11 15:10:00,88.32,88.32,88.28,88.29,79053.0,81.8078,81.8078,81.7707,81.78,79053.0
2024-01-11 15:15:00,88.29,88.29,88.23,88.25,100874.0,81.78,81.78,81.7244,81.743,100874.0
2024-01-11 15:20:00,88.25,88.3,88.24,88.3,34575.0,81.743,81.7893,81.7337,81.7893,34575.0
2024-01-11 15:25:00,88.3,88.31,88.27,88.28,37806.0,81.7893,81.7985,81.7615,81.7707,37806.0
2024-01-11 15:30:00,88.28,88.28,88.26,88.26,64053.0,81.7707,81.7707,81.7522,81.7522,64053.0
2024-01-11 15:35:00,88.27,88.28,88.24,88.27,52622.0,81.7615,81.7707,81.7337,81.7615,52622.0
2024-01-11 15:40:00,88.28,88.29,88.26,88.29,61690.0,81.7707,81.78,81.7522,81.78,61690.0
2024-01-11 15:45:00,88.29,88.34,88.27,88.33,112455.0,81.78,81.8263,81.7615,81.8171,112455.0
2024-01-11 15:50:00,88.32,88.33,88.29,88.33,136953.0,81.8078,81.8171,81.78,81.8171,136953.0
2024-01-11 15:55:00,88.33,88.34,88.3,88.32,548222.0,81.8171,81.8263,81.7893,81.8078,548222.0
2024-01-12 09:30:00,88.45,88.64,88.39,88.53,135444.0,81.9282,82.1042,81.8726,82.0023,135444.0
2024-01-12 09:35:00,88.53,88.65,88.53,88.64,577581.0,82.0023,82.1135,82.0023,82.1042,577581.0
2024-01-12 09:40:00,88.64,88.71,88.63,88.7,96175.0,82.1042,82.169,82.0949,82.1598,96175.0
2024-01-12 09:45:00,88.71,88.78,88.7,88.7,86200.0,82.169,82.2339,82.1598,82.1598,86200.0
2024-01-12 09:50:00,88.7,88.7,88.65,88.66,178707.0,82.1598,82.1598,82.1135,82.1227,178707.0
2024-01-12 09:55:00,88.66,88.7,88.63,88.66,290331.0,82.1227,82.1598,82.0949,82.1227,290331.0
2024-01-12 10:00:00,88.66,88.73,88.63,88.71,322778.0,82.1227,82.1876,82.0949,82.169,322778.0
2024-01-12 10:05:00,88.7,88.75,88.69,88.73,191488.0,82.1598,82.2061,82.1505,82.1876,191488.0
2024-01-12 10:10:00,88.73,88.75,88.7,88.73,61468.0,82.1876,82.2061,82.1598,82.1876,61468.0
2024-01-12 10:15:00,88.73,88.76,88.66,88.68,137478.0,82.1876,82.2154,82.1227,82.1413,137478.0
2024-01-12 10:20:00,88.68,88.7,88.66,88.67,30309.0,82.1413,82.1598,82.1227,82.132,30309.0
2024-01-12 10:25:00,88.68,88.68,88.59,88.62,60964.0,82.1413,82.1413,82.0579,82.0857,60964.0
2024-01-12 10:30:00,88.62,88.67,88.61,88.66,46580.0,82.0857,82.132,82.0764,82.1227,46580.0
2024-01-12 10:35:00,88.66,88.66,88.59,88.6,50105.0,82.1227,82.1227,82.0579,82.0672,50105.0
2024-01-12 10:40:00,88.61,88.62,88.52,88.56,271730.0,82.0764,82.0857,81.9931,82.0301,271730.0
2024-01-12 10:45:00,88.56,88.62,88.55,88.59,469372.0,82.0301,82.0857,82.0208,82.0579,469372.0
2024-01-12 10:50:00,88.59,88.62,88.55,88.59,276932.0,82.0579,82.0857,82.0208,82.0579,276932.0
2024-01-12 10:55:00,88.59,88.61,88.57,88.6,92732.0,82.0579,82.0764,82.0394,82.0672,92732.0
2024-01-12 11:00:00,88.6,88.61,88.57,88.58,164703.0,82.0672,82.0764,82.0394,82.0486,164703.0
2024-01-12 11:05:00,88.58,88.59,88.55,88.56,146136.0,82.0486,82.0579,82.0208,82.0301,146136.0
2024-01-12 11:10:00,88.56,88.58,88.51,88.52,117889.0,82.0301,82.0486,81.9838,81.9931,117889.0
2024-01-12 11:15:00,88.51,88.55,88.47,88.54,115938.0,81.9838,82.0208,81.9467,82.0116,115938.0
2024-01-12 11:20:00,88.53,88.56,88.5,88.55,29463.0,82.0023,82.0301,81.9745,82.0208,29463.0
2024-01-12 11:25:00,88.55,88.59,88.54,88.59,55760.0,82.0208,82.0579,82.0116,82.0579,55760.0
2024-01-12 11:30:00,88.59,88.59,88.56,88.56,54153.0,82.0579,82.0579,82.0301,82.0301,54153.0
2024-01-12 11:35:00,88.56,88.57,88.47,88.5,64869.0,82.0301,82.0394,81.9467,81.9745,64869.0
2024-01-12 11:40:00,88.5,88.51,88.48,88.5,28704.0,81.9745,81.9838,81.956,81.9745,28704.0
2024-01-12 11:45:00,88.49,88.49,88.44,88.47,37203.0,81.9653,81.9653,81.919,81.9467,37203.0
2024-01-12 11:50:00,88.47,88.48,88.45,88.48,24280.0,81.9467,81.956,81.9282,81.956,24280.0
2024-01-12 11:55:00,88.48,88.48,88.42,88.44,55692.0,81.956,81.956,81.9004,81.919,55692.0
2024-01-12 12:00:00,88.43,88.44,88.4,88.41,30837.0,81.9097,81.919,81.8819,81.8912,30837.0
2024-01-12 12:05:00,88.41,88.45,88.4,88.42,25673.0,81.8912,81.9282,81.8819,81.9004,25673.0
2024-01-12 12:10:00,88.43,88.46,88.41,88.41,13244.0,81.9097,81.9375,81.8912,81.8912,13244.0
2024-01-12 12:15:00,88.4,88.44,88.39,88.42,14442.0,81.8819,81.919,81.8726,81.9004,14442.0
2024-01-12 12:20:00,88.42,88.48,88.42,88.45,33299.0,81.9004,81.956,81.9004,81.9282,33299.0
2024-01-12 12:25:00,88.46,88.48,88.44,88.48,35855.0,81.9375,81.956,81.919,81.956,35855.0
2024-01-12 12:30:00,88.47,88.48,88.46,88.47,8132.0,81.9467,81.956,81.9375,81.9467,8132.0
2024-01-12 12:35:00,88.47,88.47,88.44,88.46,59443.0,81.9467,81.9467,81.919,81.9375,59443.0
2024-01-12 12:40:00,88.45,88.47,88.44,88.45,124841.0,81.9282,81.9467,81.919,81.9282,124841.0
2024-01-12 12:45:00,88.45,88.46,88.41,88.42,16139.0,81.9282,81.9375,81.8912,81.9004,16139.0
2024-01-12 12:50:00,88.43,88.44,88.41,88.42,12067.0,81.9097,81.919,81.8912,81.9004,12067.0
2024-01-12 12:55:00,88.43,88.44,88.4,88.4,11625.0,81.9097,81.919,81.8819,81.8819,11625.0
2024-01-12 13:00:00,88.4,88.41,88.39,88.41,6907.0,81.8819,81.8912,81.8726,81.8912,6907.0
2024-01-12 13:05:00,88.41,88.41,88.38,88.39,4690.0,81.8912,81.8912,81.8634,81.8726,4690.0
2024-01-12 13:10:00,88.39,88.42,88.38,88.4,17186.0,81.8726,81.9004,81.8634,81.8819,17186.0
2024-01-12 13:15:00,88.4,88.42,88.4,88.4,9910.0,81.8819,81.9004,81.8819,81.8819,9910.0
2024-01-12 13:20:00,88.41,88.44,88.4,88.44,12004.0,81.8912,81.919,81.8819,81.919,12004.0
2024-01-12 13:25:00,88.45,88.45,88.43,88.44,9464.0,81.9282,81.9282,81.9097,81.919,9464.0
2024-01-12 13:30:00,88.44,88.45,88.43,88.45,13370.0,81.919,81.9282,81.9097,81.9282,13370.0
2024-01-12 13:35:00,88.45,88.46,88.44,88.45,101819.0,81.9282,81.9375,81.919,81.9282,101819.0
2024-01-12 13:40:00,88.45,88.46,88.44,88.45,19503.0,81.9282,81.9375,81.919,81.9282,19503.0
2024-01-12 13:45:00,88.45,88.45,88.41,88.44,14622.0,81.9282,81.9282,81.8912,81.919,14622.0
2024-01-12 13:50:00,88.45,88.47,88.44,88.47,23022.0,81.9282,81.9467,81.919,81.9467,23022.0
2024-01-12 13:55:00,88.47,88.48,88.46,88.47,11712.0,81.9467,81.956,81.9375,81.9467,11712.0
2024-01-12 14:00:00,88.46,88.48,88.46,88.48,50059.0,81.9375,81.956,81.9375,81.956,50059.0
2024-01-12 14:05:00,88.48,88.55,88.47,88.54,117353.0,81.956,82.0208,81.9467,82.0116,117353.0
2024-01-12 14:10:00,88.53,88.56,88.52,88.56,53843.0,82.0023,82.0301,81.9931,82.0301,53843.0
2024-01-12 14:15:00,88.56,88.56,88.53,88.55,14044.0,82.0301,82.0301,82.0023,82.0208,14044.0
2024-01-12 14:20:00,88.54,88.56,88.51,88.53,37360.0,82.0116,82.0301,81.9838,82.0023,37360.0
2024-01-12 14:25:00,88.53,88.57,88.53,88.56,52658.0,82.0023,82.0394,82.0023,82.0301,52658.0
2024-01-12 14:30:00,88.57,88.58,88.55,88.56,149901.0,82.0394,82.0486,82.0208,82.0301,149901.0
2024-01-12 14:35:00,88.56,88.56,88.54,88.55,8349.0,82.0301,82.0301,82.0116,82.0208,8349.0
2024-01-12 14:40:00,88.55,88.55,88.51,88.54,11311.0,82.0208,82.0208,81.9838,82.0116,11311.0
2024-01-12 14:45:00,88.53,88.55,88.51,88.55,129811.0,82.0023,82.0208,81.9838,82.0208,129811.0
2024-01-12 14:50:00,88.55,88.57,88.54,88.56,34473.0,82.0208,82.0394,82.0116,82.0301,34473.0
2024-01-12 14:55:00,88.55,88.57,88.54,88.56,35851.0,82.0208,82.0394,82.0116,82.0301,35851.0
2024-01-12 15:00:00,88.56,88.57,88.53,88.53,9101.0,82.0301,82.0394,82.0023,82.0023,9101.0
2024-01-12 15:05:00,88.54,88.55,88.52,88.52,16295.0,82.0116,82.0208,81.9931,81.9931,16295.0
2024-01-12 15:10:00,88.52,88.53,88.5,88.53,8914.0,81.9931,82.0023,81.9745,82.0023,8914.0
2024-01-12 15:15:00,88.53,88.55,88.51,88.54,13665.0,82.0023,82.0208,81.9838,82.0116,13665.0
2024-01-12 15:20:00,88.54,88.54,88.51,88.52,8724.0,82.0116,82.0116,81.9838,81.9931,8724.0
2024-01-12 15:25:00,88.52,88.53,88.52,88.53,14597.0,81.9931,82.0023,81.9931,82.0023,14597.0
2024-01-12 15:30:00,88.53,88.56,88.53,88.55,27496.0,82.0023,82.0301,82.0023,82.0208,27496.0
2024-01-12 15:35:00,88.55,88.55,88.5,88.51,12541.0,82.0208,82.0208,81.9745,81.9838,12541.0
2024-01-12 15:40:00,88.5,88.5,88.45,88.45,60002.0,81.9745,81.9745,81.9282,81.9282,60002.0
2024-01-12 15:45:00,88.45,88.47,88.44,88.46,70070.0,81.9282,81.9467,81.919,81.9375,70070.0
2024-01-12 15:50:00,88.46,88.51,88.46,88.51,69770.0,81.9375,81.9838,81.9375,81.9838,69770.0
2024-01-12 15:55:00,88.51,88.52,88.47,88.49,93238.0,81.9838,81.9931,81.9467,81.9653,93238.0
2024-01-16 09:30:00,88.29,88.29,88.02,88.07,51963.0,81.78,81.78,81.5299,81.5762,51963.0
2024-01-16 09:35:00,88.07,88.08,87.97,87.99,37548.0,81.5762,81.5855,81.4836,81.5021,37548.0
2024-01-16 09:40:00,87.98,87.99,87.91,87.91,87040.0,81.4929,81.5021,81.428,81.428,87040.0
2024-01-16 09:45:00,87.92,87.94,87.9,87.92,95660.0,81.4373,81.4558,81.4188,81.4373,95660.0
2024-01-16 09:50:00,87.92,87.95,87.89,87.93,96589.0,81.4373,81.4651,81.4095,81.4466,96589.0
2024-01-16 09:55:00,87.93,87.99,87.93,87.95,118227.0,81.4466,81.5021,81.4466,81.4651,118227.0
2024-01-16 10:00:00,87.96,88.0,87.94,87.97,168290.0,81.4743,81.5114,81.4558,81.4836,168290.0
2024-01-16 10:05:00,87.97,88.0,87.94,87.98,25406.0,81.4836,81.5114,81.4558,81.4929,25406.0
2024-01-16 10:10:00,87.98,87.99,87.96,87.96,133612.0,81.4929,81.5021,81.4743,81.4743,133612.0
2024-01-16 10:15:00,87.96,87.99,87.95,87.98,43397.0,81.4743,81.5021,81.4651,81.4929,43397.0
2024-01-16 10:20:00,87.97,88.01,87.96,88.01,13505.0,81.4836,81.5207,81.4743,81.5207,13505.0
2024-01-16 10:25:00,88.02,88.04,88.01,88.02,29457.0,81.5299,81.5484,81.5207,81.5299,29457.0
2024-01-16 10:30:00,88.01,88.01,87.97,87.99,24072.0,81.5207,81.5207,81.4836,81.5021,24072.0
2024-01-16 10:35:00,88.0,88.0,87.95,87.99,37285.0,81.5114,81.5114,81.4651,81.5021,37285.0
2024-01-16 10:40:00,87.99,88.07,87.99,88.06,34295.0,81.5021,81.5762,81.5021,81.567,34295.0
2024-01-16 10:45:00,88.06,88.08,88.06,88.08,28875.0,81.567,81.5855,81.567,81.5855,28875.0
2024-01-16 10:50:00,88.08,88.13,88.07,88.12,88241.0,81.5855,81.6318,81.5762,81.6225,88241.0
2024-01-16 10:55:00,88.13,88.13,88.08,88.1,96065.0,81.6318,81.6318,81.5855,81.604,96065.0
2024-01-16 11:00:00,88.1,88.1,87.82,87.9,212163.0,81.604,81.604,81.3447,81.4188,212163.0
2024-01-16 11:05:00,87.9,87.99,87.86,87.87,89066.0,81.4188,81.5021,81.3817,81.391,89066.0
2024-01-16 11:10:00,87.87,87.88,87.78,87.86,42870.0,81.391,81.4002,81.3076,81.3817,42870.0
2024-01-16 11:15:00,87.85,87.94,87.83,87.88,54597.0,81.3725,81.4558,81.3539,81.4002,54597.0
2024-01-16 11:20:00,87.89,88.04,87.88,88.03,92980.0,81.4095,81.5484,81.4002,81.5392,92980.0
2024-01-16 11:25:00,88.02,88.02,87.94,87.94,15660.0,81.5299,81.5299,81.4558,81.4558,15660.0
2024-01-16 11:30:00,87.95,88.02,87.95,88.01,28474.0,81.4651,81.5299,81.4651,81.5207,28474.0
2024-01-16 11:35:00,88.0,88.01,87.91,87.92,39906.0,81.5114,81.5207,81.428,81.4373,39906.0
2024-01-16 11:40:00,87.91,87.92,87.87,87.91,29912.0,81.428,81.4373,81.391,81.428,29912.0
2024-01-16 11:45:00,87.9,87.91,87.83,87.83,98960.0,81.4188,81.428,81.3539,81.3539,98960.0
2024-01-16 11:50:00,87.83,87.84,87.79,87.8,207137.0,81.3539,81.3632,81.3169,81.3261,207137.0
2024-01-16 11:55:00,87.8,87.82,87.77,87.79,54187.0,81.3261,81.3447,81.2984,81.3169,54187.0
2024-01-16 12:00:00,87.78,87.8,87.74,87.74,22314.0,81.3076,81.3261,81.2706,81.2706,22314.0
2024-01-16 12:05:00,87.74,87.75,87.69,87.7,19778.0,81.2706,81.2798,81.2243,81.2335,19778.0
2024-01-16 12:10:00,87.71,87.72,87.66,87.66,13065.0,81.2428,81.252,81.1965,81.1965,13065.0
2024-01-16 12:15:00,87.66,87.69,87.65,87.66,19697.0,81.1965,81.2243,81.1872,81.1965,19697.0
2024-01-16 12:20:00,87.65,87.67,87.63,87.63,34868.0,81.1872,81.2057,81.1687,81.1687,34868.0
2024-01-16 12:25:00,87.63,87.63,87.58,87.59,30504.0,81.1687,81.1687,81.1224,81.1316,30504.0
2024-01-16 12:30:00,87.59,87.59,87.56,87.58,22164.0,81.1316,81.1316,81.1038,81.1224,22164.0
2024-01-16 12:35:00,87.59,87.66,87.58,87.65,31604.0,81.1316,81.1965,81.1224,81.1872,31604.0
2024-01-16 12:40:00,87.65,87.67,87.64,87.66,50955.0,81.1872,81.2057,81.1779,81.1965,50955.0
2024-01-16 12:45:00,87.65,87.65,87.59,87.59,25796.0,81.1872,81.1872,81.1316,81.1316,25796.0
2024-01-16 12:50:00,87.59,87.62,87.58,87.61,23632.0,81.1316,81.1594,81.1224,81.1501,23632.0
2024-01-16 12:55:00,87.61,87.62,87.57,87.58,24244.0,81.1501,81.1594,81.1131,81.1224,24244.0
2024-01-16 13:00:00,87.57,87.59,87.55,87.59,44719.0,81.1131,81.1316,81.0946,81.1316,44719.0
2024-01-16 13:05:00,87.59,87.6,87.57,87.59,13678.0,81.1316,81.1409,81.1131,81.1316,13678.0
2024-01-16 13:10:00,87.59,87.6,87.57,87.59,12999.0,81.1316,81.1409,81.1131,81.1316,12999.0
2024-01-16 13:15:00,87.6,87.67,87.6,87.66,88551.0,81.1409,81.2057,81.1409,81.1965,88551.0
2024-01-16 13:20:00,87.66,87.66,87.59,87.63,25370.0,81.1965,81.1965,81.1316,81.1687,25370.0
2024-01-16 13:25:00,87.63,87.66,87.6,87.66,16429.0,81.1687,81.1965,81.1409,81.1965,16429.0
2024-01-16 13:30:00,87.66,87.69,87.65,87.69,40613.0,81.1965,81.2243,81.1872,81.2243,40613.0
2024-01-16 13:35:00,87.7,87.7,87.64,87.64,36435.0,81.2335,81.2335,81.1779,81.1779,36435.0
2024-01-16 13:40:00,87.64,87.66,87.59,87.59,38203.0,81.1779,81.1965,81.1316,81.1316,38203.0
2024-01-16 13:45:00,87.59,87.61,87.58,87.61,88882.0,81.1316,81.1501,81.1224,81.1501,88882.0
2024-01-16 13:50:00,87.62,87.62,87.59,87.59,49082.0,81.1594,81.1594,81.1316,81.1316,49082.0
2024-01-16 13:55:00,87.6,87.65,87.59,87.65,24181.0,81.1409,81.1872,81.1316,81.1872,24181.0
2024-01-16 14:00:00,87.64,87.66,87.6,87.62,22417.0,81.1779,81.1965,81.1409,81.1594,22417.0
2024-01-16 14:05:00,87.61,87.64,87.6,87.6,23167.0,81.1501,81.1779,81.1409,81.1409,23167.0
2024-01-16 14:10:00,87.61,87.61,87.58,87.59,83958.0,81.1501,81.1501,81.1224,81.1316,83958.0
2024-01-16 14:15:00,87.59,87.61,87.58,87.58,12100.0,81.1316,81.1501,81.1224,81.1224,12100.0
2024-01-16 14:20:00,87.59,87.62,87.58,87.61,16065.0,81.1316,81.1594,81.1224,81.1501,16065.0
2024-01-16 14:25:00,87.62,87.65,87.6,87.63,102468.0,81.1594,81.1872,81.1409,81.1687,102468.0
2024-01-16 14:30:00,87.62,87.66,87.61,87.65,20124.0,81.1594,81.1965,81.1501,81.1872,20124.0
2024-01-16 14:35:00,87.65,87.65,87.63,87.64,14148.0,81.1872,81.1872,81.1687,81.1779,14148.0
2024-01-16 14:40:00,87.64,87.65,87.62,87.65,42079.0,81.1779,81.1872,81.1594,81.1872,42079.0
2024-01-16 14:45:00,87.65,87.69,87.64,87.69,17225.0,81.1872,81.2243,81.1779,81.2243,17225.0
2024-01-16 14:50:00,87.7,87.73,87.69,87.72,16524.0,81.2335,81.2613,81.2243,81.252,16524.0
2024-01-16 14:55:00,87.72,87.72,87.69,87.69,12148.0,81.252,81.252,81.2243,81.2243,12148.0
2024-01-16 15:00:00,87.7,87.7,87.66,87.67,22495.0,81.2335,81.2335,81.1965,81.2057,22495.0
2024-01-16 15:05:00,87.67,87.67,87.65,87.67,19655.0,81.2057,81.2057,81.1872,81.2057,19655.0
2024-01-16 15:10:00,87.67,87.68,87.65,87.65,41501.0,81.2057,81.215,81.1872,81.1872,41501.0
2024-01-16 15:15:00,87.66,87.67,87.64,87.67,39413.0,81.1965,81.2057,81.1779,81.2057,39413.0
2024-01-16 15:20:00,87.67,87.67,87.64,87.65,37728.0,81.2057,81.2057,81.1779,81.1872,37728.0
2024-01-16 15:25:00,87.65,87.65,87.64,87.65,12881.0,81.1872,81.1872,81.1779,81.1872,12881.0
2024-01-16 15:30:00,87.65,87.67,87.64,87.65,56884.0,81.1872,81.2057,81.1779,81.1872,56884.0
2024-01-16 15:35:00,87.66,87.68,87.65,87.68,20307.0,81.1965,81.215,81.1872,81.215,20307.0
2024-01-16 15:40:00,87.68,87.68,87.67,87.68,51155.0,81.215,81.215,81.2057,81.215,51155.0
2024-01-16 15:45:00,87.69,87.69,87.64,87.66,169072.0,81.2243,81.2243,81.1779,81.1965,169072.0
2024-01-16 15:50:00,87.66,87.67,87.65,87.67,163731.0,81.1965,81.2057,81.1872,81.2057,163731.0
2024-01-16 15:55:00,87.67,87.76,87.66,87.73,435091.0,81.2057,81.2891,81.1965,81.2613,435091.0
2024-01-17 09:30:00,87.4,87.42,87.34,87.34,259691.0,80.9556,80.9742,80.9001,80.9001,259691.0
2024-01-17 09:35:00,87.35,87.35,87.27,87.29,178145.0,80.9093,80.9093,80.8352,80.8537,178145.0
2024-01-17 09:40:00,87.29,87.31,87.28,87.29,186413.0,80.8537,80.8723,80.8445,80.8537,186413.0
2024-01-17 09:45:00,87.29,87.29,87.2,87.2,149196.0,80.8537,80.8537,80.7704,80.7704,149196.0
2024-01-17 09:50:00,87.2,87.22,87.18,87.19,132584.0,80.7704,80.7889,80.7519,80.7611,132584.0
2024-01-17 09:55:00,87.19,87.19,87.16,87.17,227165.0,80.7611,80.7611,80.7333,80.7426,227165.0
2024-01-17 10:00:00,87.17,87.19,87.14,87.19,201455.0,80.7426,80.7611,80.7148,80.7611,201455.0
2024-01-17 10:05:00,87.18,87.23,87.17,87.22,326033.0,80.7519,80.7982,80.7426,80.7889,326033.0
2024-01-17 10:10:00,87.22,87.24,87.2,87.23,175667.0,80.7889,80.8074,80.7704,80.7982,175667.0
2024-01-17 10:15:00,87.22,87.23,87.18,87.18,48600.0,80.7889,80.7982,80.7519,80.7519,48600.0
2024-01-17 10:20:00,87.18,87.19,87.15,87.17,51445.0,80.7519,80.7611,80.7241,80.7426,51445.0
2024-01-17 10:25:00,87.17,87.19,87.14,87.17,62821.0,80.7426,80.7611,80.7148,80.7426,62821.0
2024-01-17 10:30:00,87.17,87.17,87.13,87.17,71230.0,80.7426,80.7426,80.7055,80.7426,71230.0
2024-01-17 10:35:00,87.17,87.23,87.16,87.22,137304.0,80.7426,80.7982,80.7333,80.7889,137304.0
2024-01-17 10:40:00,87.2,87.23,87.19,87.21,219848.0,80.7704,80.7982,80.7611,80.7796,219848.0
2024-01-17 10:45:00,87.22,87.25,87.21,87.25,82057.0,80.7889,80.8167,80.7796,80.8167,82057.0
2024-01-17 10:50:00,87.25,87.3,87.22,87.28,343062.0,80.8167,80.863,80.7889,80.8445,343062.0
2024-01-17 10:55:00,87.28,87.32,87.26,87.31,140476.0,80.8445,80.8815,80.826,80.8723,140476.0
2024-01-17 11:00:00,87.31,87.35,87.3,87.35,208658.0,80.8723,80.9093,80.863,80.9093,208658.0
2024-01-17 11:05:00,87.34,87.39,87.34,87.37,124473.0,80.9001,80.9464,80.9001,80.9278,124473.0
2024-01-17 11:10:00,87.37,87.39,87.33,87.35,267505.0,80.9278,80.9464,80.8908,80.9093,267505.0
2024-01-17 11:15:00,87.36,87.39,87.33,87.38,149835.0,80.9186,80.9464,80.8908,80.9371,149835.0
2024-01-17 11:20:00,87.39,87.41,87.37,87.38,125542.0,80.9464,80.9649,80.9278,80.9371,125542.0
2024-01-17 11:25:00,87.38,87.4,87.38,87.38,96970.0,80.9371,80.9556,80.9371,80.9371,96970.0
2024-01-17 11:30:00,87.39,87.41,87.38,87.4,55456.0,80.9464,80.9649,80.9371,80.9556,55456.0
2024-01-17 11:35:00,87.4,87.44,87.4,87.41,46781.0,80.9556,80.9927,80.9556,80.9649,46781.0
2024-01-17 11:40:00,87.42,87.43,87.4,87.42,27393.0,80.9742,80.9834,80.9556,80.9742,27393.0
2024-01-17 11:45:00,87.42,87.42,87.35,87.36,148585.0,80.9742,80.9742,80.9093,80.9186,148585.0
2024-01-17 11:50:00,87.36,87.39,87.35,87.36,196086.0,80.9186,80.9464,80.9093,80.9186,196086.0
2024-01-17 11:55:00,87.37,87.4,87.36,87.37,78875.0,80.9278,80.9556,80.9186,80.9278,78875.0
2024-01-17 12:00:00,87.37,87.39,87.36,87.36,25961.0,80.9278,80.9464,80.9186,80.9186,25961.0
2024-01-17 12:05:00,87.36,87.4,87.36,87.38,30330.0,80.9186,80.9556,80.9186,80.9371,30330.0
2024-01-17 12:10:00,87.38,87.41,87.37,87.4,20957.0,80.9371,80.9649,80.9278,80.9556,20957.0
2024-01-17 12:15:00,87.4,87.41,87.37,87.38,11163.0,80.9556,80.9649,80.9278,80.9371,11163.0
2024-01-17 12:20:00,87.37,87.38,87.33,87.34,19063.0,80.9278,80.9371,80.8908,80.9001,19063.0
2024-01-17 12:25:00,87.34,87.35,87.33,87.34,2363.0,80.9001,80.9093,80.8908,80.9001,2363.0
2024-01-17 12:30:00,87.34,87.38,87.32,87.35,22110.0,80.9001,80.9371,80.8815,80.9093,22110.0
2024-01-17 12:35:00,87.36,87.38,87.34,87.37,54298.0,80.9186,80.9371,80.9001,80.9278,54298.0
2024-01-17 12:40:00,87.36,87.37,87.34,87.35,92338.0,80.9186,80.9278,80.9001,80.9093,92338.0
2024-01-17 12:45:00,87.35,87.4,87.34,87.39,91811.0,80.9093,80.9556,80.9001,80.9464,91811.0
2024-01-17 12:50:00,87.39,87.4,87.37,87.39,43686.0,80.9464,80.9556,80.9278,80.9464,43686.0
2024-01-17 12:55:00,87.39,87.4,87.35,87.36,42888.0,80.9464,80.9556,80.9093,80.9186,42888.0
2024-01-17 13:00:00,87.36,87.41,87.28,87.38,85529.0,80.9186,80.9649,80.8445,80.9371,85529.0
2024-01-17 13:05:00,87.37,87.38,87.33,87.33,30746.0,80.9278,80.9371,80.8908,80.8908,30746.0
2024-01-17 13:10:00,87.33,87.36,87.31,87.32,31703.0,80.8908,80.9186,80.8723,80.8815,31703.0
2024-01-17 13:15:00,87.31,87.32,87.27,87.3,16999.0,80.8723,80.8815,80.8352,80.863,16999.0
2024-01-17 13:20:00,87.3,87.3,87.26,87.29,10403.0,80.863,80.863,80.826,80.8537,10403.0
2024-01-17 13:25:00,87.29,87.29,87.26,87.27,55958.0,80.8537,80.8537,80.826,80.8352,55958.0
2024-01-17 13:30:00,87.26,87.28,87.25,87.28,37875.0,80.826,80.8445,80.8167,80.8445,37875.0
2024-01-17 13:35:00,87.27,87.31,87.26,87.27,29858.0,80.8352,80.8723,80.826,80.8352,29858.0
2024-01-17 13:40:00,87.26,87.28,87.24,87.27,32624.0,80.826,80.8445,80.8074,80.8352,32624.0
2024-01-17 13:45:00,87.27,87.28,87.26,87.28,20225.0,80.8352,80.8445,80.826,80.8445,20225.0
2024-01-17 13:50:00,87.28,87.32,87.27,87.32,18529.0,80.8445,80.8815,80.8352,80.8815,18529.0
2024-01-17 13:55:00,87.31,87.37,87.3,87.34,35750.0,80.8723,80.9278,80.863,80.9001,35750.0
2024-01-17 14:00:00,87.35,87.39,87.34,87.36,39622.0,80.9093,80.9464,80.9001,80.9186,39622.0
2024-01-17 14:05:00,87.37,87.37,87.34,87.36,14359.0,80.9278,80.9278,80.9001,80.9186,14359.0
2024-01-17 14:10:00,87.36,87.37,87.34,87.34,45246.0,80.9186,80.9278,80.9001,80.9001,45246.0
2024-01-17 14:15:00,87.34,87.35,87.33,87.34,37638.0,80.9001,80.9093,80.8908,80.9001,37638.0
2024-01-17 14:20:00,87.34,87.38,87.33,87.37,63215.0,80.9001,80.9371,80.8908,80.9278,63215.0
2024-01-17 14:25:00,87.37,87.37,87.33,87.34,25224.0,80.9278,80.9278,80.8908,80.9001,25224.0
2024-01-17 14:30:00,87.34,87.36,87.33,87.34,9736.0,80.9001,80.9186,80.8908,80.9001,9736.0
2024-01-17 14:35:00,87.34,87.36,87.33,87.35,23082.0,80.9001,80.9186,80.8908,80.9093,23082.0
2024-01-17 14:40:00,87.36,87.4,87.35,87.4,34134.0,80.9186,80.9556,80.9093,80.9556,34134.0
2024-01-17 14:45:00,87.41,87.43,87.4,87.42,27930.0,80.9649,80.9834,80.9556,80.9742,27930.0
2024-01-17 14:50:00,87.41,87.42,87.38,87.39,71804.0,80.9649,80.9742,80.9371,80.9464,71804.0
2024-01-17 14:55:00,87.4,87.41,87.37,87.37,63226.0,80.9556,80.9649,80.9278,80.9278,63226.0
2024-01-17 15:00:00,87.37,87.38,87.35,87.36,11346.0,80.9278,80.9371,80.9093,80.9186,11346.0
2024-01-17 15:05:00,87.36,87.39,87.35,87.38,10386.0,80.9186,80.9464,80.9093,80.9371,10386.0
2024-01-17 15:10:00,87.39,87.4,87.36,87.4,28182.0,80.9464,80.9556,80.9186,80.9556,28182.0
2024-01-17 15:15:00,87.41,87.43,87.39,87.4,26982.0,80.9649,80.9834,80.9464,80.9556,26982.0
2024-01-17 15:20:00,87.4,87.4,87.38,87.39,18332.0,80.9556,80.9556,80.9371,80.9464,18332.0
2024-01-17 15:25:00,87.39,87.41,87.38,87.41,17987.0,80.9464,80.9649,80.9371,80.9649,17987.0
2024-01-17 15:30:00,87.41,87.43,87.4,87.41,12607.0,80.9649,80.9834,80.9556,80.9649,12607.0
2024-01-17 15:35:00,87.41,87.44,87.41,87.42,61861.0,80.9649,80.9927,80.9649,80.9742,61861.0
2024-01-17 15:40:00,87.42,87.43,87.39,87.4,49870.0,80.9742,80.9834,80.9464,80.9556,49870.0
2024-01-17 15:45:00,87.4,87.4,87.35,87.37,271649.0,80.9556,80.9556,80.9093,80.9278,271649.0
2024-01-17 15:50:00,87.36,87.42,87.36,87.42,125895.0,80.9186,80.9742,80.9186,80.9742,125895.0
2024-01-17 15:55:00,87.41,87.45,87.37,87.44,204695.0,80.9649,81.0019,80.9278,80.9927,204695.0
2024-01-18 09:30:00,87.51,87.65,87.51,87.59,62558.0,81.0575,81.1872,81.0575,81.1316,62558.0
2024-01-18 09:35:00,87.59,87.6,87.51,87.52,47650.0,81.1316,81.1409,81.0575,81.0668,47650.0
2024-01-18 09:40:00,87.51,87.53,87.47,87.48,20776.0,81.0575,81.076,81.0205,81.0297,20776.0
2024-01-18 09:45:00,87.47,87.51,87.47,87.5,40830.0,81.0205,81.0575,81.0205,81.0483,40830.0
2024-01-18 09:50:00,87.5,87.54,87.5,87.54,20304.0,81.0483,81.0853,81.0483,81.0853,20304.0
2024-01-18 09:55:00,87.53,87.55,87.51,87.55,34087.0,81.076,81.0946,81.0575,81.0946,34087.0
2024-01-18 10:00:00,87.56,87.56,87.52,87.54,16786.0,81.1038,81.1038,81.0668,81.0853,16786.0
2024-01-18 10:05:00,87.54,87.56,87.51,87.52,31849.0,81.0853,81.1038,81.0575,81.0668,31849.0
2024-01-18 10:10:00,87.52,87.55,87.5,87.53,106460.0,81.0668,81.0946,81.0483,81.076,106460.0
2024-01-18 10:15:00,87.53,87.6,87.52,87.57,33813.0,81.076,81.1409,81.0668,81.1131,33813.0
2024-01-18 10:20:00,87.57,87.57,87.53,87.55,6864.0,81.1131,81.1131,81.076,81.0946,6864.0
2024-01-18 10:25:00,87.55,87.56,87.54,87.54,17454.0,81.0946,81.1038,81.0853,81.0853,17454.0
2024-01-18 10:30:00,87.54,87.57,87.53,87.54,36090.0,81.0853,81.1131,81.076,81.0853,36090.0
2024-01-18 10:35:00,87.54,87.57,87.53,87.55,66215.0,81.0853,81.1131,81.076,81.0946,66215.0
2024-01-18 10:40:00,87.55,87.55,87.5,87.54,86346.0,81.0946,81.0946,81.0483,81.0853,86346.0
2024-01-18 10:45:00,87.54,87.54,87.49,87.51,70875.0,81.0853,81.0853,81.039,81.0575,70875.0
2024-01-18 10:50:00,87.51,87.52,87.47,87.47,21009.0,81.0575,81.0668,81.0205,81.0205,21009.0
2024-01-18 10:55:00,87.47,87.48,87.41,87.42,37284.0,81.0205,81.0297,80.9649,80.9742,37284.0
2024-01-18 11:00:00,87.42,87.42,87.38,87.39,150193.0,80.9742,80.9742,80.9371,80.9464,150193.0
2024-01-18 11:05:00,87.39,87.4,87.38,87.39,23469.0,80.9464,80.9556,80.9371,80.9464,23469.0
2024-01-18 11:10:00,87.39,87.44,87.38,87.42,23593.0,80.9464,80.9927,80.9371,80.9742,23593.0
2024-01-18 11:15:00,87.42,87.44,87.4,87.44,272193.0,80.9742,80.9927,80.9556,80.9927,272193.0
2024-01-18 11:20:00,87.44,87.45,87.42,87.45,124412.0,80.9927,81.0019,80.9742,81.0019,124412.0
2024-01-18 11:25:00,87.45,87.48,87.44,87.47,31904.0,81.0019,81.0297,80.9927,81.0205,31904.0
2024-01-18 11:30:00,87.47,87.47,87.43,87.44,49711.0,81.0205,81.0205,80.9834,80.9927,49711.0
2024-01-18 11:35:00,87.44,87.44,87.42,87.43,43849.0,80.9927,80.9927,80.9742,80.9834,43849.0
2024-01-18 11:40:00,87.43,87.43,87.36,87.38,24134.0,80.9834,80.9834,80.9186,80.9371,24134.0
2024-01-18 11:45:00,87.39,87.39,87.33,87.34,13503.0,80.9464,80.9464,80.8908,80.9001,13503.0
2024-01-18 11:50:00,87.34,87.36,87.31,87.32,115863.0,80.9001,80.9186,80.8723,80.8815,115863.0
2024-01-18 11:55:00,87.32,87.33,87.29,87.3,86854.0,80.8815,80.8908,80.8537,80.863,86854.0
2024-01-18 12:00:00,87.29,87.3,87.24,87.25,61568.0,80.8537,80.863,80.8074,80.8167,61568.0
2024-01-18 12:05:00,87.24,87.28,87.23,87.26,20682.0,80.8074,80.8445,80.7982,80.826,20682.0
2024-01-18 12:10:00,87.26,87.26,87.22,87.26,30456.0,80.826,80.826,80.7889,80.826,30456.0
2024-01-18 12:15:00,87.26,87.27,87.22,87.23,32120.0,80.826,80.8352,80.7889,80.7982,32120.0
2024-01-18 12:20:00,87.23,87.23,87.2,87.23,63238.0,80.7982,80.7982,80.7704,80.7982,63238.0
2024-01-18 12:25:00,87.23,87.26,87.22,87.25,56757.0,80.7982,80.826,80.7889,80.8167,56757.0
2024-01-18 12:30:00,87.26,87.26,87.23,87.25,58523.0,80.826,80.826,80.7982,80.8167,58523.0
2024-01-18 12:35:00,87.25,87.26,87.24,87.26,42259.0,80.8167,80.826,80.8074,80.826,42259.0
2024-01-18 12:40:00,87.26,87.31,87.25,87.31,59708.0,80.826,80.8723,80.8167,80.8723,59708.0
2024-01-18 12:45:00,87.31,87.32,87.29,87.31,255562.0,80.8723,80.8815,80.8537,80.8723,255562.0
2024-01-18 12:50:00,87.31,87.32,87.3,87.31,26162.0,80.8723,80.8815,80.863,80.8723,26162.0
2024-01-18 12:55:00,87.31,87.31,87.29,87.3,32472.0,80.8723,80.8723,80.8537,80.863,32472.0
2024-01-18 13:00:00,87.3,87.31,87.28,87.29,41630.0,80.863,80.8723,80.8445,80.8537,41630.0
2024-01-18 13:05:00,87.29,87.34,87.28,87.34,19822.0,80.8537,80.9001,80.8445,80.9001,19822.0
2024-01-18 13:10:00,87.34,87.36,87.31,87.32,465405.0,80.9001,80.9186,80.8723,80.8815,465405.0
2024-01-18 13:15:00,87.32,87.36,87.31,87.34,154956.0,80.8815,80.9186,80.8723,80.9001,154956.0
2024-01-18 13:20:00,87.34,87.37,87.34,87.36,66596.0,80.9001,80.9278,80.9001,80.9186,66596.0
2024-01-18 13:25:00,87.36,87.36,87.32,87.32,133392.0,80.9186,80.9186,80.8815,80.8815,133392.0
2024-01-18 13:30:00,87.32,87.33,87.3,87.33,122825.0,80.8815,80.8908,80.863,80.8908,122825.0
2024-01-18 13:35:00,87.33,87.4,87.32,87.4,113971.0,80.8908,80.9556,80.8815,80.9556,113971.0
2024-01-18 13:40:00,87.4,87.4,87.38,87.39,34364.0,80.9556,80.9556,80.9371,80.9464,34364.0
2024-01-18 13:45:00,87.38,87.39,87.37,87.38,18639.0,80.9371,80.9464,80.9278,80.9371,18639.0
2024-01-18 13:50:00,87.38,87.39,87.36,87.37,87458.0,80.9371,80.9464,80.9186,80.9278,87458.0
2024-01-18 13:55:00,87.37,87.38,87.35,87.35,84557.0,80.9278,80.9371,80.9093,80.9093,84557.0
2024-01-18 14:00:00,87.35,87.35,87.32,87.33,75325.0,80.9093,80.9093,80.8815,80.8908,75325.0
2024-01-18 14:05:00,87.33,87.36,87.31,87.36,65018.0,80.8908,80.9186,80.8723,80.9186,65018.0
2024-01-18 14:10:00,87.36,87.37,87.35,87.36,70700.0,80.9186,80.9278,80.9093,80.9186,70700.0
2024-01-18 14:15:00,87.37,87.37,87.34,87.35,56105.0,80.9278,80.9278,80.9001,80.9093,56105.0
2024-01-18 14:20:00,87.34,87.39,87.33,87.39,86249.0,80.9001,80.9464,80.8908,80.9464,86249.0
2024-01-18 14:25:00,87.39,87.4,87.37,87.4,27605.0,80.9464,80.9556,80.9278,80.9556,27605.0
2024-01-18 14:30:00,87.4,87.42,87.38,87.39,87287.0,80.9556,80.9742,80.9371,80.9464,87287.0
2024-01-18 14:35:00,87.39,87.4,87.35,87.37,27926.0,80.9464,80.9556,80.9093,80.9278,27926.0
2024-01-18 14:40:00,87.37,87.37,87.33,87.34,137283.0,80.9278,80.9278,80.8908,80.9001,137283.0
2024-01-18 14:45:00,87.34,87.35,87.33,87.34,34328.0,80.9001,80.9093,80.8908,80.9001,34328.0
2024-01-18 14:50:00,87.34,87.36,87.34,87.34,57864.0,80.9001,80.9186,80.9001,80.9001,57864.0
2024-01-18 14:55:00,87.34,87.37,87.34,87.34,37356.0,80.9001,80.9278,80.9001,80.9001,37356.0
2024-01-18 15:00:00,87.34,87.36,87.33,87.35,32176.0,80.9001,80.9186,80.8908,80.9093,32176.0
2024-01-18 15:05:00,87.34,87.38,87.34,87.38,22261.0,80.9001,80.9371,80.9001,80.9371,22261.0
2024-01-18 15:10:00,87.38,87.39,87.35,87.36,54534.0,80.9371,80.9464,80.9093,80.9186,54534.0
2024-01-18 15:15:00,87.36,87.37,87.35,87.37,52529.0,80.9186,80.9278,80.9093,80.9278,52529.0
2024-01-18 15:20:00,87.36,87.39,87.36,87.39,59427.0,80.9186,80.9464,80.9186,80.9464,59427.0
2024-01-18 15:25:00,87.39,87.39,87.38,87.39,20072.0,80.9464,80.9464,80.9371,80.9464,20072.0
2024-01-18 15:30:00,87.39,87.41,87.38,87.41,69668.0,80.9464,80.9649,80.9371,80.9649,69668.0
2024-01-18 15:35:00,87.41,87.42,87.39,87.39,63678.0,80.9649,80.9742,80.9464,80.9464,63678.0
2024-01-18 15:40:00,87.4,87.41,87.39,87.41,26382.0,80.9556,80.9649,80.9464,80.9649,26382.0
2024-01-18 15:45:00,87.41,87.41,87.39,87.4,74505.0,80.9649,80.9649,80.9464,80.9556,74505.0
2024-01-18 15:50:00,87.4,87.4,87.39,87.4,106154.0,80.9556,80.9556,80.9464,80.9556,106154.0
2024-01-18 15:55:00,87.4,87.45,87.39,87.42,218220.0,80.9556,81.0019,80.9464,80.9742,218220.0
2024-01-19 09:30:00,87.4,87.4,87.24,87.25,77201.0,80.9556,80.9556,80.8074,80.8167,77201.0
2024-01-19 09:35:00,87.25,87.25,87.19,87.2,73518.0,80.8167,80.8167,80.7611,80.7704,73518.0
2024-01-19 09:40:00,87.2,87.21,87.16,87.17,196408.0,80.7704,80.7796,80.7333,80.7426,196408.0
2024-01-19 09:45:00,87.17,87.19,87.14,87.16,177377.0,80.7426,80.7611,80.7148,80.7333,177377.0
2024-01-19 09:50:00,87.16,87.22,87.15,87.2,65120.0,80.7333,80.7889,80.7241,80.7704,65120.0
2024-01-19 09:55:00,87.2,87.34,87.17,87.32,415501.0,80.7704,80.9001,80.7426,80.8815,415501.0
2024-01-19 10:00:00,87.36,87.36,87.19,87.23,72212.0,80.9186,80.9186,80.7611,80.7982,72212.0
2024-01-19 10:05:00,87.24,87.24,87.14,87.15,163357.0,80.8074,80.8074,80.7148,80.7241,163357.0
2024-01-19 10:10:00,87.15,87.18,87.08,87.11,64219.0,80.7241,80.7519,80.6592,80.687,64219.0
2024-01-19 10:15:00,87.11,87.18,87.1,87.17,98382.0,80.687,80.7519,80.6778,80.7426,98382.0
2024-01-19 10:20:00,87.17,87.21,87.14,87.17,60230.0,80.7426,80.7796,80.7148,80.7426,60230.0
2024-01-19 10:25:00,87.17,87.21,87.16,87.2,18005.0,80.7426,80.7796,80.7333,80.7704,18005.0
2024-01-19 10:30:00,87.19,87.19,87.14,87.16,22010.0,80.7611,80.7611,80.7148,80.7333,22010.0
2024-01-19 10:35:00,87.16,87.23,87.15,87.23,60059.0,80.7333,80.7982,80.7241,80.7982,60059.0
2024-01-19 10:40:00,87.23,87.24,87.21,87.22,113062.0,80.7982,80.8074,80.7796,80.7889,113062.0
2024-01-19 10:45:00,87.22,87.22,87.16,87.17,81523.0,80.7889,80.7889,80.7333,80.7426,81523.0
2024-01-19 10:50:00,87.17,87.22,87.16,87.19,90632.0,80.7426,80.7889,80.7333,80.7611,90632.0
2024-01-19 10:55:00,87.19,87.22,87.19,87.2,82607.0,80.7611,80.7889,80.7611,80.7704,82607.0
2024-01-19 11:00:00,87.2,87.26,87.2,87.24,141387.0,80.7704,80.826,80.7704,80.8074,141387.0
2024-01-19 11:05:00,87.23,87.27,87.23,87.25,134333.0,80.7982,80.8352,80.7982,80.8167,134333.0
2024-01-19 11:10:00,87.25,87.28,87.25,87.28,104480.0,80.8167,80.8445,80.8167,80.8445,104480.0
2024-01-19 11:15:00,87.29,87.29,87.26,87.26,18642.0,80.8537,80.8537,80.826,80.826,18642.0
2024-01-19 11:20:00,87.26,87.27,87.22,87.23,61150.0,80.826,80.8352,80.7889,80.7982,61150.0
2024-01-19 11:25:00,87.23,87.25,87.21,87.23,82315.0,80.7982,80.8167,80.7796,80.7982,82315.0
2024-01-19 11:30:00,87.24,87.25,87.21,87.23,250933.0,80.8074,80.8167,80.7796,80.7982,250933.0
2024-01-19 11:35:00,87.23,87.24,87.18,87.22,46155.0,80.7982,80.8074,80.7519,80.7889,46155.0
2024-01-19 11:40:00,87.21,87.22,87.15,87.16,128138.0,80.7796,80.7889,80.7241,80.7333,128138.0
2024-01-19 11:45:00,87.16,87.17,87.15,87.17,96593.0,80.7333,80.7426,80.7241,80.7426,96593.0
2024-01-19 11:50:00,87.17,87.2,87.16,87.17,31243.0,80.7426,80.7704,80.7333,80.7426,31243.0
2024-01-19 11:55:00,87.17,87.22,87.16,87.19,18238.0,80.7426,80.7889,80.7333,80.7611,18238.0
2024-01-19 12:00:00,87.19,87.2,87.17,87.18,15123.0,80.7611,80.7704,80.7426,80.7519,15123.0
2024-01-19 12:05:00,87.17,87.18,87.15,87.16,16099.0,80.7426,80.7519,80.7241,80.7333,16099.0
2024-01-19 12:10:00,87.16,87.19,87.15,87.19,17891.0,80.7333,80.7611,80.7241,80.7611,17891.0
2024-01-19 12:15:00,87.2,87.22,87.19,87.2,21222.0,80.7704,80.7889,80.7611,80.7704,21222.0
2024-01-19 12:20:00,87.2,87.22,87.19,87.22,66343.0,80.7704,80.7889,80.7611,80.7889,66343.0
2024-01-19 12:25:00,87.21,87.23,87.21,87.22,123475.0,80.7796,80.7982,80.7796,80.7889,123475.0
2024-01-19 12:30:00,87.21,87.22,87.18,87.2,89764.0,80.7796,80.7889,80.7519,80.7704,89764.0
2024-01-19 12:35:00,87.2,87.23,87.2,87.22,45265.0,80.7704,80.7982,80.7704,80.7889,45265.0
2024-01-19 12:40:00,87.22,87.25,87.21,87.25,98407.0,80.7889,80.8167,80.7796,80.8167,98407.0
2024-01-19 12:45:00,87.25,87.25,87.23,87.23,66435.0,80.8167,80.8167,80.7982,80.7982,66435.0
2024-01-19 12:50:00,87.23,87.25,87.22,87.24,408433.0,80.7982,80.8167,80.7889,80.8074,408433.0
2024-01-19 12:55:00,87.24,87.27,87.23,87.26,266012.0,80.8074,80.8352,80.7982,80.826,266012.0
2024-01-19 13:00:00,87.25,87.26,87.21,87.23,19562.0,80.8167,80.826,80.7796,80.7982,19562.0
2024-01-19 13:05:00,87.23,87.25,87.22,87.24,11444.0,80.7982,80.8167,80.7889,80.8074,11444.0
2024-01-19 13:10:00,87.23,87.28,87.23,87.28,14305.0,80.7982,80.8445,80.7982,80.8445,14305.0
2024-01-19 13:15:00,87.28,87.3,87.26,87.26,21277.0,80.8445,80.863,80.826,80.826,21277.0
2024-01-19 13:20:00,87.26,87.3,87.25,87.28,121275.0,80.826,80.863,80.8167,80.8445,121275.0
2024-01-19 13:25:00,87.28,87.29,87.27,87.29,11732.0,80.8445,80.8537,80.8352,80.8537,11732.0
2024-01-19 13:30:00,87.29,87.29,87.28,87.28,7905.0,80.8537,80.8537,80.8445,80.8445,7905.0
2024-01-19 13:35:00,87.28,87.29,87.27,87.28,19101.0,80.8445,80.8537,80.8352,80.8445,19101.0
2024-01-19 13:40:00,87.27,87.28,87.27,87.28,4053.0,80.8352,80.8445,80.8352,80.8445,4053.0
2024-01-19 13:45:00,87.28,87.32,87.27,87.29,17492.0,80.8445,80.8815,80.8352,80.8537,17492.0
2024-01-19 13:50:00,87.3,87.3,87.28,87.3,13092.0,80.863,80.863,80.8445,80.863,13092.0
2024-01-19 13:55:00,87.3,87.32,87.29,87.32,53344.0,80.863,80.8815,80.8537,80.8815,53344.0
2024-01-19 14:00:00,87.32,87.35,87.31,87.34,43750.0,80.8815,80.9093,80.8723,80.9001,43750.0
2024-01-19 14:05:00,87.34,87.38,87.34,87.38,28381.0,80.9001,80.9371,80.9001,80.9371,28381.0
2024-01-19 14:10:00,87.39,87.41,87.38,87.41,36565.0,80.9464,80.9649,80.9371,80.9649,36565.0
2024-01-19 14:15:00,87.42,87.42,87.39,87.4,8759.0,80.9742,80.9742,80.9464,80.9556,8759.0
2024-01-19 14:20:00,87.39,87.41,87.38,87.41,15048.0,80.9464,80.9649,80.9371,80.9649,15048.0
2024-01-19 14:25:00,87.41,87.42,87.4,87.4,44638.0,80.9649,80.9742,80.9556,80.9556,44638.0
2024-01-19 14:30:00,87.41,87.42,87.39,87.4,13058.0,80.9649,80.9742,80.9464,80.9556,13058.0
2024-01-19 14:35:00,87.4,87.41,87.39,87.4,38648.0,80.9556,80.9649,80.9464,80.9556,38648.0
2024-01-19 14:40:00,87.4,87.42,87.38,87.42,40835.0,80.9556,80.9742,80.9371,80.9742,40835.0
2024-01-19 14:45:00,87.42,87.44,87.41,87.42,9616.0,80.9742,80.9927,80.9649,80.9742,9616.0
2024-01-19 14:50:00,87.42,87.43,87.4,87.4,62379.0,80.9742,80.9834,80.9556,80.9556,62379.0
2024-01-19 14:55:00,87.4,87.46,87.4,87.41,69854.0,80.9556,81.0112,80.9556,80.9649,69854.0
2024-01-19 15:00:00,87.41,87.43,87.39,87.42,28598.0,80.9649,80.9834,80.9464,80.9742,28598.0
2024-01-19 15:05:00,87.42,87.42,87.39,87.4,15748.0,80.9742,80.9742,80.9464,80.9556,15748.0
2024-01-19 15:10:00,87.39,87.39,87.35,87.36,28796.0,80.9464,80.9464,80.9093,80.9186,28796.0
2024-01-19 15:15:00,87.36,87.37,87.35,87.36,18737.0,80.9186,80.9278,80.9093,80.9186,18737.0
2024-01-19 15:20:00,87.36,87.38,87.34,87.37,60421.0,80.9186,80.9371,80.9001,80.9278,60421.0
2024-01-19 15:25:00,87.38,87.4,87.37,87.38,40162.0,80.9371,80.9556,80.9278,80.9371,40162.0
2024-01-19 15:30:00,87.39,87.41,87.37,87.41,20191.0,80.9464,80.9649,80.9278,80.9649,20191.0
2024-01-19 15:35:00,87.41,87.42,87.39,87.4,51914.0,80.9649,80.9742,80.9464,80.9556,51914.0
2024-01-19 15:40:00,87.4,87.4,87.36,87.36,31902.0,80.9556,80.9556,80.9186,80.9186,31902.0
2024-01-19 15:45:00,87.36,87.4,87.36,87.4,28593.0,80.9186,80.9556,80.9186,80.9556,28593.0
2024-01-19 15:50:00,87.39,87.44,87.39,87.44,44666.0,80.9464,80.9927,80.9464,80.9927,44666.0
2024-01-19 15:55:00,87.44,87.49,87.43,87.49,203894.0,80.9927,81.039,80.9834,81.039,203894.0
2024-01-22 09:30:00,87.53,87.58,87.48,87.58,94204.0,81.076,81.1224,81.0297,81.1224,94204.0
2024-01-22 09:35:00,87.58,87.66,87.57,87.66,127175.0,81.1224,81.1965,81.1131,81.1965,127175.0
2024-01-22 09:40:00,87.65,87.66,87.55,87.56,196106.0,81.1872,81.1965,81.0946,81.1038,196106.0
2024-01-22 09:45:00,87.57,87.65,87.56,87.59,73343.0,81.1131,81.1872,81.1038,81.1316,73343.0
2024-01-22 09:50:00,87.61,87.67,87.61,87.66,53035.0,81.1501,81.2057,81.1501,81.1965,53035.0
2024-01-22 09:55:00,87.66,87.67,87.65,87.66,19014.0,81.1965,81.2057,81.1872,81.1965,19014.0
2024-01-22 10:00:00,87.65,87.66,87.58,87.59,72519.0,81.1872,81.1965,81.1224,81.1316,72519.0
2024-01-22 10:05:00,87.59,87.64,87.58,87.64,25894.0,81.1316,81.1779,81.1224,81.1779,25894.0
2024-01-22 10:10:00,87.64,87.69,87.63,87.67,95592.0,81.1779,81.2243,81.1687,81.2057,95592.0
2024-01-22 10:15:00,87.67,87.7,87.66,87.67,46797.0,81.2057,81.2335,81.1965,81.2057,46797.0
2024-01-22 10:20:00,87.67,87.68,87.62,87.68,97913.0,81.2057,81.215,81.1594,81.215,97913.0
2024-01-22 10:25:00,87.68,87.69,87.65,87.66,36851.0,81.215,81.2243,81.1872,81.1965,36851.0
2024-01-22 10:30:00,87.66,87.66,87.59,87.61,90600.0,81.1965,81.1965,81.1316,81.1501,90600.0
2024-01-22 10:35:00,87.61,87.64,87.6,87.62,115718.0,81.1501,81.1779,81.1409,81.1594,115718.0
2024-01-22 10:40:00,87.62,87.62,87.58,87.58,28154.0,81.1594,81.1594,81.1224,81.1224,28154.0
2024-01-22 10:45:00,87.58,87.6,87.55,87.56,108164.0,81.1224,81.1409,81.0946,81.1038,108164.0
2024-01-22 10:50:00,87.56,87.61,87.56,87.59,143441.0,81.1038,81.1501,81.1038,81.1316,143441.0
2024-01-22 10:55:00,87.59,87.6,87.53,87.53,39926.0,81.1316,81.1409,81.076,81.076,39926.0
2024-01-22 11:00:00,87.54,87.54,87.51,87.53,117342.0,81.0853,81.0853,81.0575,81.076,117342.0
2024-01-22 11:05:00,87.53,87.53,87.48,87.49,160964.0,81.076,81.076,81.0297,81.039,160964.0
2024-01-22 11:10:00,87.49,87.5,87.48,87.48,50892.0,81.039,81.0483,81.0297,81.0297,50892.0
2024-01-22 11:15:00,87.48,87.5,87.48,87.5,92954.0,81.0297,81.0483,81.0297,81.0483,92954.0
2024-01-22 11:20:00,87.5,87.5,87.48,87.48,93126.0,81.0483,81.0483,81.0297,81.0297,93126.0
2024-01-22 11:25:00,87.48,87.49,87.47,87.48,62100.0,81.0297,81.039,81.0205,81.0297,62100.0
2024-01-22 11:30:00,87.48,87.48,87.47,87.48,149065.0,81.0297,81.0297,81.0205,81.0297,149065.0
2024-01-22 11:35:00,87.48,87.48,87.45,87.47,274058.0,81.0297,81.0297,81.0019,81.0205,274058.0
2024-01-22 11:40:00,87.47,87.48,87.42,87.42,113098.0,81.0205,81.0297,80.9742,80.9742,113098.0
2024-01-22 11:45:00,87.42,87.45,87.42,87.42,44565.0,80.9742,81.0019,80.9742,80.9742,44565.0
2024-01-22 11:50:00,87.42,87.43,87.42,87.42,32359.0,80.9742,80.9834,80.9742,80.9742,32359.0
2024-01-22 11:55:00,87.43,87.49,87.43,87.48,224218.0,80.9834,81.039,80.9834,81.0297,224218.0
2024-01-22 12:00:00,87.48,87.49,87.44,87.45,101467.0,81.0297,81.039,80.9927,81.0019,101467.0
2024-01-22 12:05:00,87.45,87.45,87.41,87.41,19246.0,81.0019,81.0019,80.9649,80.9649,19246.0
2024-01-22 12:10:00,87.41,87.45,87.4,87.45,15337.0,80.9649,81.0019,80.9556,81.0019,15337.0
2024-01-22 12:15:00,87.45,87.45,87.41,87.43,16390.0,81.0019,81.0019,80.9649,80.9834,16390.0
2024-01-22 12:20:00,87.43,87.46,87.42,87.45,23045.0,80.9834,81.0112,80.9742,81.0019,23045.0
2024-01-22 12:25:00,87.44,87.44,87.4,87.42,19492.0,80.9927,80.9927,80.9556,80.9742,19492.0
2024-01-22 12:30:00,87.42,87.51,87.42,87.47,414642.0,80.9742,81.0575,80.9742,81.0205,414642.0
2024-01-22 12:35:00,87.47,87.47,87.43,87.46,35626.0,81.0205,81.0205,80.9834,81.0112,35626.0
2024-01-22 12:40:00,87.45,87.46,87.44,87.45,9479.0,81.0019,81.0112,80.9927,81.0019,9479.0
2024-01-22 12:45:00,87.45,87.47,87.45,87.45,7672.0,81.0019,81.0205,81.0019,81.0019,7672.0
2024-01-22 12:50:00,87.46,87.53,87.44,87.5,267931.0,81.0112,81.076,80.9927,81.0483,267931.0
2024-01-22 12:55:00,87.5,87.54,87.49,87.54,252802.0,81.0483,81.0853,81.039,81.0853,252802.0
2024-01-22 13:00:00,87.54,87.54,87.48,87.5,144180.0,81.0853,81.0853,81.0297,81.0483,144180.0
2024-01-22 13:05:00,87.49,87.52,87.49,87.49,48871.0,81.039,81.0668,81.039,81.039,48871.0
2024-01-22 13:10:00,87.5,87.52,87.49,87.51,10781.0,81.0483,81.0668,81.039,81.0575,10781.0
2024-01-22 13:15:00,87.51,87.52,87.48,87.49,9466.0,81.0575,81.0668,81.0297,81.039,9466.0
2024-01-22 13:20:00,87.48,87.49,87.46,87.46,68045.0,81.0297,81.039,81.0112,81.0112,68045.0
2024-01-22 13:25:00,87.46,87.47,87.43,87.44,19192.0,81.0112,81.0205,80.9834,80.9927,19192.0
2024-01-22 13:30:00,87.44,87.45,87.39,87.43,434833.0,80.9927,81.0019,80.9464,80.9834,434833.0
2024-01-22 13:35:00,87.43,87.43,87.41,87.41,10281.0,80.9834,80.9834,80.9649,80.9649,10281.0
2024-01-22 13:40:00,87.42,87.42,87.36,87.37,376390.0,80.9742,80.9742,80.9186,80.9278,376390.0
2024-01-22 13:45:00,87.37,87.38,87.36,87.36,14473.0,80.9278,80.9371,80.9186,80.9186,14473.0
2024-01-22 13:50:00,87.36,87.37,87.35,87.36,24136.0,80.9186,80.9278,80.9093,80.9186,24136.0
2024-01-22 13:55:00,87.37,87.37,87.33,87.37,255958.0,80.9278,80.9278,80.8908,80.9278,255958.0
2024-01-22 14:00:00,87.37,87.38,87.35,87.36,26484.0,80.9278,80.9371,80.9093,80.9186,26484.0
2024-01-22 14:05:00,87.36,87.36,87.34,87.34,13501.0,80.9186,80.9186,80.9001,80.9001,13501.0
2024-01-22 14:10:00,87.34,87.34,87.32,87.33,30521.0,80.9001,80.9001,80.8815,80.8908,30521.0
2024-01-22 14:15:00,87.33,87.34,87.32,87.33,17153.0,80.8908,80.9001,80.8815,80.8908,17153.0
2024-01-22 14:20:00,87.32,87.34,87.31,87.34,36873.0,80.8815,80.9001,80.8723,80.9001,36873.0
2024-01-22 14:25:00,87.34,87.35,87.33,87.34,19378.0,80.9001,80.9093,80.8908,80.9001,19378.0
2024-01-22 14:30:00,87.34,87.37,87.34,87.37,14318.0,80.9001,80.9278,80.9001,80.9278,14318.0
2024-01-22 14:35:00,87.37,87.4,87.36,87.39,49407.0,80.9278,80.9556,80.9186,80.9464,49407.0
2024-01-22 14:40:00,87.39,87.41,87.38,87.41,60025.0,80.9464,80.9649,80.9371,80.9649,60025.0
2024-01-22 14:45:00,87.41,87.42,87.4,87.41,76801.0,80.9649,80.9742,80.9556,80.9649,76801.0
2024-01-22 14:50:00,87.41,87.42,87.39,87.4,101260.0,80.9649,80.9742,80.9464,80.9556,101260.0
2024-01-22 14:55:00,87.4,87.4,87.39,87.4,38083.0,80.9556,80.9556,80.9464,80.9556,38083.0
2024-01-22 15:00:00,87.4,87.4,87.38,87.4,31042.0,80.9556,80.9556,80.9371,80.9556,31042.0
2024-01-22 15:05:00,87.39,87.4,87.37,87.39,26739.0,80.9464,80.9556,80.9278,80.9464,26739.0
2024-01-22 15:10:00,87.4,87.4,87.38,87.39,13505.0,80.9556,80.9556,80.9371,80.9464,13505.0
2024-01-22 15:15:00,87.4,87.4,87.39,87.4,12122.0,80.9556,80.9556,80.9464,80.9556,12122.0
2024-01-22 15:20:00,87.4,87.41,87.39,87.39,17191.0,80.9556,80.9649,80.9464,80.9464,17191.0
2024-01-22 15:25:00,87.39,87.4,87.37,87.4,25002.0,80.9464,80.9556,80.9278,80.9556,25002.0
2024-01-22 15:30:00,87.4,87.41,87.38,87.38,44332.0,80.9556,80.9649,80.9371,80.9371,44332.0
2024-01-22 15:35:00,87.38,87.58,87.37,87.53,349786.0,80.9371,81.1224,80.9278,81.076,349786.0
2024-01-22 15:40:00,87.52,87.54,87.49,87.51,100918.0,81.0668,81.0853,81.039,81.0575,100918.0
2024-01-22 15:45:00,87.51,87.51,87.48,87.48,80894.0,81.0575,81.0575,81.0297,81.0297,80894.0
2024-01-22 15:50:00,87.48,87.54,87.48,87.52,229864.0,81.0297,81.0853,81.0297,81.0668,229864.0
2024-01-22 15:55:00,87.52,87.55,87.51,87.53,238909.0,81.0668,81.0946,81.0575,81.076,238909.0
2024-01-23 09:30:00,87.19,87.29,87.14,87.14,108988.0,80.7611,80.8537,80.7148,80.7148,108988.0
2024-01-23 09:35:00,87.13,87.18,87.12,87.16,58376.0,80.7055,80.7519,80.6963,80.7333,58376.0
2024-01-23 09:40:00,87.15,87.15,87.1,87.15,50105.0,80.7241,80.7241,80.6778,80.7241,50105.0
2024-01-23 09:45:00,87.15,87.15,87.11,87.13,66145.0,80.7241,80.7241,80.687,80.7055,66145.0
2024-01-23 09:50:00,87.13,87.14,87.11,87.14,13871.0,80.7055,80.7148,80.687,80.7148,13871.0
2024-01-23 09:55:00,87.14,87.14,87.11,87.13,8632.0,80.7148,80.7148,80.687,80.7055,8632.0
2024-01-23 10:00:00,87.14,87.14,87.1,87.11,146615.0,80.7148,80.7148,80.6778,80.687,146615.0
2024-01-23 10:05:00,87.11,87.12,87.08,87.09,150338.0,80.687,80.6963,80.6592,80.6685,150338.0
2024-01-23 10:10:00,87.08,87.08,87.06,87.08,130392.0,80.6592,80.6592,80.6407,80.6592,130392.0
2024-01-23 10:15:00,87.08,87.08,86.98,86.98,151881.0,80.6592,80.6592,80.5666,80.5666,151881.0
2024-01-23 10:20:00,86.98,87.0,86.98,86.98,167110.0,80.5666,80.5851,80.5666,80.5666,167110.0
2024-01-23 10:25:00,86.98,86.99,86.95,86.98,512885.0,80.5666,80.5759,80.5388,80.5666,512885.0
2024-01-23 10:30:00,86.98,86.98,86.95,86.97,187859.0,80.5666,80.5666,80.5388,80.5573,187859.0
2024-01-23 10:35:00,86.97,86.97,86.94,86.97,472255.0,80.5573,80.5573,80.5296,80.5573,472255.0
2024-01-23 10:40:00,86.97,87.1,86.92,86.95,538737.0,80.5573,80.6778,80.511,80.5388,538737.0
2024-01-23 10:45:00,86.95,86.96,86.93,86.95,300589.0,80.5388,80.5481,80.5203,80.5388,300589.0
2024-01-23 10:50:00,86.95,86.97,86.89,86.9,352498.0,80.5388,80.5573,80.4832,80.4925,352498.0
2024-01-23 10:55:00,86.9,86.91,86.89,86.9,108911.0,80.4925,80.5018,80.4832,80.4925,108911.0
2024-01-23 11:00:00,86.9,86.93,86.89,86.92,86195.0,80.4925,80.5203,80.4832,80.511,86195.0
2024-01-23 11:05:00,86.92,86.95,86.91,86.95,123189.0,80.511,80.5388,80.5018,80.5388,123189.0
2024-01-23 11:10:00,86.94,86.95,86.88,86.89,28515.0,80.5296,80.5388,80.474,80.4832,28515.0
2024-01-23 11:15:00,86.88,86.89,86.84,86.84,47055.0,80.474,80.4832,80.4369,80.4369,47055.0
2024-01-23 11:20:00,86.84,86.88,86.84,86.87,25756.0,80.4369,80.474,80.4369,80.4647,25756.0
2024-01-23 11:25:00,86.87,86.87,86.84,86.86,39703.0,80.4647,80.4647,80.4369,80.4555,39703.0
2024-01-23 11:30:00,86.86,86.86,86.84,86.85,41002.0,80.4555,80.4555,80.4369,80.4462,41002.0
2024-01-23 11:35:00,86.84,86.88,86.84,86.86,17478.0,80.4369,80.474,80.4369,80.4555,17478.0
2024-01-23 11:40:00,86.85,86.96,86.85,86.95,405921.0,80.4462,80.5481,80.4462,80.5388,405921.0
2024-01-23 11:45:00,86.95,86.95,86.88,86.88,16621.0,80.5388,80.5388,80.474,80.474,16621.0
2024-01-23 11:50:00,86.89,86.91,86.88,86.91,30195.0,80.4832,80.5018,80.474,80.5018,30195.0
2024-01-23 11:55:00,86.91,86.93,86.9,86.92,23098.0,80.5018,80.5203,80.4925,80.511,23098.0
2024-01-23 12:00:00,86.92,86.93,86.91,86.92,49480.0,80.511,80.5203,80.5018,80.511,49480.0
2024-01-23 12:05:00,86.91,86.93,86.9,86.91,16859.0,80.5018,80.5203,80.4925,80.5018,16859.0
2024-01-23 12:10:00,86.91,86.91,86.88,86.89,18733.0,80.5018,80.5018,80.474,80.4832,18733.0
2024-01-23 12:15:00,86.89,86.89,86.87,86.87,23782.0,80.4832,80.4832,80.4647,80.4647,23782.0
2024-01-23 12:20:00,86.87,86.88,86.85,86.86,35687.0,80.4647,80.474,80.4462,80.4555,35687.0
2024-01-23 12:25:00,86.86,86.88,86.85,86.87,18007.0,80.4555,80.474,80.4462,80.4647,18007.0
2024-01-23 12:30:00,86.87,86.87,86.84,86.86,46612.0,80.4647,80.4647,80.4369,80.4555,46612.0
2024-01-23 12:35:00,86.86,86.86,86.84,86.84,36089.0,80.4555,80.4555,80.4369,80.4369,36089.0
2024-01-23 12:40:00,86.84,86.87,86.84,86.87,28013.0,80.4369,80.4647,80.4369,80.4647,28013.0
2024-01-23 12:45:00,86.86,86.87,86.85,86.87,41273.0,80.4555,80.4647,80.4462,80.4647,41273.0
2024-01-23 12:50:00,86.87,86.87,86.83,86.87,242368.0,80.4647,80.4647,80.4277,80.4647,242368.0
2024-01-23 12:55:00,86.87,86.89,86.86,86.88,160679.0,80.4647,80.4832,80.4555,80.474,160679.0
2024-01-23 13:00:00,86.88,86.88,86.85,86.88,118308.0,80.474,80.474,80.4462,80.474,118308.0
2024-01-23 13:05:00,86.87,86.87,86.78,86.81,266626.0,80.4647,80.4647,80.3813,80.4091,266626.0
2024-01-23 13:10:00,86.81,86.82,86.81,86.81,14179.0,80.4091,80.4184,80.4091,80.4091,14179.0
2024-01-23 13:15:00,86.81,86.86,86.81,86.86,52158.0,80.4091,80.4555,80.4091,80.4555,52158.0
2024-01-23 13:20:00,86.85,86.88,86.85,86.86,32033.0,80.4462,80.474,80.4462,80.4555,32033.0
2024-01-23 13:25:00,86.85,86.86,86.84,86.85,45703.0,80.4462,80.4555,80.4369,80.4462,45703.0
2024-01-23 13:30:00,86.86,86.88,86.83,86.87,51962.0,80.4555,80.474,80.4277,80.4647,51962.0
2024-01-23 13:35:00,86.87,86.89,86.86,86.89,25963.0,80.4647,80.4832,80.4555,80.4832,25963.0
2024-01-23 13:40:00,86.89,86.9,86.87,86.88,21419.0,80.4832,80.4925,80.4647,80.474,21419.0
2024-01-23 13:45:00,86.87,86.88,86.85,86.88,22796.0,80.4647,80.474,80.4462,80.474,22796.0
2024-01-23 13:50:00,86.87,86.89,86.86,86.88,46879.0,80.4647,80.4832,80.4555,80.474,46879.0
2024-01-23 13:55:00,86.87,86.89,86.86,86.88,71208.0,80.4647,80.4832,80.4555,80.474,71208.0
2024-01-23 14:00:00,86.88,86.89,86.86,86.87,37526.0,80.474,80.4832,80.4555,80.4647,37526.0
2024-01-23 14:05:00,86.87,86.91,86.86,86.91,38940.0,80.4647,80.5018,80.4555,80.5018,38940.0
2024-01-23 14:10:00,86.91,86.97,86.9,86.95,62976.0,80.5018,80.5573,80.4925,80.5388,62976.0
2024-01-23 14:15:00,86.96,86.97,86.92,86.92,30870.0,80.5481,80.5573,80.511,80.511,30870.0
2024-01-23 14:20:00,86.93,86.96,86.93,86.94,19822.0,80.5203,80.5481,80.5203,80.5296,19822.0
2024-01-23 14:25:00,86.95,86.95,86.92,86.95,27877.0,80.5388,80.5388,80.511,80.5388,27877.0
2024-01-23 14:30:00,86.95,86.96,86.92,86.95,35316.0,80.5388,80.5481,80.511,80.5388,35316.0
2024-01-23 14:35:00,86.95,86.96,86.93,86.95,15109.0,80.5388,80.5481,80.5203,80.5388,15109.0
2024-01-23 14:40:00,86.96,87.01,86.94,87.0,35756.0,80.5481,80.5944,80.5296,80.5851,35756.0
2024-01-23 14:45:00,87.01,87.03,86.99,86.99,26567.0,80.5944,80.6129,80.5759,80.5759,26567.0
2024-01-23 14:50:00,86.98,86.99,86.96,86.98,30627.0,80.5666,80.5759,80.5481,80.5666,30627.0
2024-01-23 14:55:00,86.98,86.99,86.96,86.97,32753.0,80.5666,80.5759,80.5481,80.5573,32753.0
2024-01-23 15:00:00,86.97,86.98,86.94,86.98,31612.0,80.5573,80.5666,80.5296,80.5666,31612.0
2024-01-23 15:05:00,86.98,87.0,86.97,86.99,19156.0,80.5666,80.5851,80.5573,80.5759,19156.0
2024-01-23 15:10:00,86.99,87.03,86.98,87.01,40577.0,80.5759,80.6129,80.5666,80.5944,40577.0
2024-01-23 15:15:00,87.01,87.05,87.01,87.05,71641.0,80.5944,80.6314,80.5944,80.6314,71641.0
2024-01-23 15:20:00,87.05,87.06,87.02,87.03,70526.0,80.6314,80.6407,80.6037,80.6129,70526.0
2024-01-23 15:25:00,87.03,87.05,87.02,87.05,42611.0,80.6129,80.6314,80.6037,80.6314,42611.0
2024-01-23 15:30:00,87.05,87.1,87.04,87.08,97341.0,80.6314,80.6778,80.6222,80.6592,97341.0
2024-01-23 15:35:00,87.07,87.09,87.01,87.01,65264.0,80.65,80.6685,80.5944,80.5944,65264.0
2024-01-23 15:40:00,87.01,87.05,87.0,87.03,86844.0,80.5944,80.6314,80.5851,80.6129,86844.0
2024-01-23 15:45:00,87.03,87.07,87.02,87.07,43071.0,80.6129,80.65,80.6037,80.65,43071.0
2024-01-23 15:50:00,87.08,87.12,87.07,87.09,126875.0,80.6592,80.6963,80.65,80.6685,126875.0
2024-01-23 15:55:00,87.09,87.13,87.09,87.12,254419.0,80.6685,80.7055,80.6685,80.6963,254419.0
2024-01-24 09:30:00,87.31,87.48,87.31,87.48,152268.0,80.8723,81.0297,80.8723,81.0297,152268.0
2024-01-24 09:35:00,87.48,87.48,87.42,87.42,179496.0,81.0297,81.0297,80.9742,80.9742,179496.0
2024-01-24 09:40:00,87.42,87.44,87.39,87.4,53785.0,80.9742,80.9927,80.9464,80.9556,53785.0
2024-01-24 09:45:00,87.39,87.39,87.2,87.22,70372.0,80.9464,80.9464,80.7704,80.7889,70372.0
2024-01-24 09:50:00,87.21,87.26,87.2,87.26,60069.0,80.7796,80.826,80.7704,80.826,60069.0
2024-01-24 09:55:00,87.26,87.26,87.2,87.22,16366.0,80.826,80.826,80.7704,80.7889,16366.0
2024-01-24 10:00:00,87.23,87.26,87.15,87.18,139329.0,80.7982,80.826,80.7241,80.7519,139329.0
2024-01-24 10:05:00,87.19,87.23,87.18,87.2,60863.0,80.7611,80.7982,80.7519,80.7704,60863.0
2024-01-24 10:10:00,87.2,87.21,87.15,87.19,47934.0,80.7704,80.7796,80.7241,80.7611,47934.0
2024-01-24 10:15:00,87.2,87.25,87.19,87.22,30691.0,80.7704,80.8167,80.7611,80.7889,30691.0
2024-01-24 10:20:00,87.21,87.21,87.13,87.16,26766.0,80.7796,80.7796,80.7055,80.7333,26766.0
2024-01-24 10:25:00,87.16,87.19,87.15,87.18,16574.0,80.7333,80.7611,80.7241,80.7519,16574.0
2024-01-24 10:30:00,87.17,87.17,87.12,87.14,29348.0,80.7426,80.7426,80.6963,80.7148,29348.0
2024-01-24 10:35:00,87.14,87.18,87.12,87.17,26623.0,80.7148,80.7519,80.6963,80.7426,26623.0
2024-01-24 10:40:00,87.18,87.25,87.12,87.2,473459.0,80.7519,80.8167,80.6963,80.7704,473459.0
2024-01-24 10:45:00,87.2,87.22,87.19,87.2,124267.0,80.7704,80.7889,80.7611,80.7704,124267.0
2024-01-24 10:50:00,87.2,87.21,87.12,87.14,66961.0,80.7704,80.7796,80.6963,80.7148,66961.0
2024-01-24 10:55:00,87.14,87.16,87.11,87.16,21707.0,80.7148,80.7333,80.687,80.7333,21707.0
2024-01-24 11:00:00,87.17,87.22,87.13,87.14,112348.0,80.7426,80.7889,80.7055,80.7148,112348.0
2024-01-24 11:05:00,87.14,87.15,87.07,87.08,34551.0,80.7148,80.7241,80.65,80.6592,34551.0
2024-01-24 11:10:00,87.07,87.1,87.03,87.06,216303.0,80.65,80.6778,80.6129,80.6407,216303.0
2024-01-24 11:15:00,87.06,87.1,87.03,87.09,291885.0,80.6407,80.6778,80.6129,80.6685,291885.0
2024-01-24 11:20:00,87.1,87.11,87.03,87.04,491085.0,80.6778,80.687,80.6129,80.6222,491085.0
2024-01-24 11:25:00,87.04,87.06,87.03,87.04,124856.0,80.6222,80.6407,80.6129,80.6222,124856.0
2024-01-24 11:30:00,87.04,87.06,87.0,87.02,53169.0,80.6222,80.6407,80.5851,80.6037,53169.0
2024-01-24 11:35:00,87.02,87.02,86.97,87.0,150521.0,80.6037,80.6037,80.5573,80.5851,150521.0
2024-01-24 11:40:00,87.0,87.0,86.96,86.97,79195.0,80.5851,80.5851,80.5481,80.5573,79195.0
2024-01-24 11:45:00,86.97,86.99,86.95,86.95,83799.0,80.5573,80.5759,80.5388,80.5388,83799.0
2024-01-24 11:50:00,86.95,87.0,86.94,86.99,76322.0,80.5388,80.5851,80.5296,80.5759,76322.0
2024-01-24 11:55:00,86.98,87.02,86.97,87.02,208389.0,80.5666,80.6037,80.5573,80.6037,208389.0
2024-01-24 12:00:00,87.02,87.03,86.99,87.02,137054.0,80.6037,80.6129,80.5759,80.6037,137054.0
2024-01-24 12:05:00,87.02,87.04,87.0,87.04,21687.0,80.6037,80.6222,80.5851,80.6222,21687.0
2024-01-24 12:10:00,87.03,87.05,87.01,87.04,49465.0,80.6129,80.6314,80.5944,80.6222,49465.0
2024-01-24 12:15:00,87.04,87.06,87.02,87.05,70951.0,80.6222,80.6407,80.6037,80.6314,70951.0
2024-01-24 12:20:00,87.04,87.08,87.03,87.06,13153.0,80.6222,80.6592,80.6129,80.6407,13153.0
2024-01-24 12:25:00,87.06,87.07,87.05,87.06,34786.0,80.6407,80.65,80.6314,80.6407,34786.0
2024-01-24 12:30:00,87.06,87.16,87.06,87.16,34601.0,80.6407,80.7333,80.6407,80.7333,34601.0
2024-01-24 12:35:00,87.16,87.16,87.11,87.13,18757.0,80.7333,80.7333,80.687,80.7055,18757.0
2024-01-24 12:40:00,87.12,87.12,87.1,87.11,11933.0,80.6963,80.6963,80.6778,80.687,11933.0
2024-01-24 12:45:00,87.11,87.14,87.1,87.14,54540.0,80.687,80.7148,80.6778,80.7148,54540.0
2024-01-24 12:50:00,87.14,87.16,87.13,87.15,26273.0,80.7148,80.7333,80.7055,80.7241,26273.0
2024-01-24 12:55:00,87.14,87.15,87.12,87.14,14055.0,80.7148,80.7241,80.6963,80.7148,14055.0
2024-01-24 13:00:00,87.14,87.17,87.07,87.08,56732.0,80.7148,80.7426,80.65,80.6592,56732.0
2024-01-24 13:05:00,87.09,87.09,86.99,87.07,84174.0,80.6685,80.6685,80.5759,80.65,84174.0
2024-01-24 13:10:00,87.07,87.08,86.97,86.98,129672.0,80.65,80.6592,80.5573,80.5666,129672.0
2024-01-24 13:15:00,86.98,87.0,86.98,87.0,70795.0,80.5666,80.5851,80.5666,80.5851,70795.0
2024-01-24 13:20:00,87.0,87.0,86.97,86.98,14835.0,80.5851,80.5851,80.5573,80.5666,14835.0
2024-01-24 13:25:00,86.98,87.03,86.97,87.0,9674.0,80.5666,80.6129,80.5573,80.5851,9674.0
2024-01-24 13:30:00,86.99,86.99,86.97,86.98,14503.0,80.5759,80.5759,80.5573,80.5666,14503.0
2024-01-24 13:35:00,86.98,86.98,86.92,86.92,15709.0,80.5666,80.5666,80.511,80.511,15709.0
2024-01-24 13:40:00,86.92,86.94,86.9,86.91,15406.0,80.511,80.5296,80.4925,80.5018,15406.0
2024-01-24 13:45:00,86.9,86.92,86.89,86.9,17278.0,80.4925,80.511,80.4832,80.4925,17278.0
2024-01-24 13:50:00,86.9,86.92,86.89,86.91,27767.0,80.4925,80.511,80.4832,80.5018,27767.0
2024-01-24 13:55:00,86.9,86.9,86.86,86.87,46104.0,80.4925,80.4925,80.4555,80.4647,46104.0
2024-01-24 14:00:00,86.87,86.89,86.86,86.86,15385.0,80.4647,80.4832,80.4555,80.4555,15385.0
2024-01-24 14:05:00,86.86,86.9,86.86,86.89,22241.0,80.4555,80.4925,80.4555,80.4832,22241.0
2024-01-24 14:10:00,86.88,86.88,86.84,86.84,9757.0,80.474,80.474,80.4369,80.4369,9757.0
2024-01-24 14:15:00,86.84,86.85,86.82,86.84,8678.0,80.4369,80.4462,80.4184,80.4369,8678.0
2024-01-24 14:20:00,86.84,86.85,86.78,86.78,32317.0,80.4369,80.4462,80.3813,80.3813,32317.0
2024-01-24 14:25:00,86.78,86.81,86.77,86.79,13379.0,80.3813,80.4091,80.3721,80.3906,13379.0
2024-01-24 14:30:00,86.8,86.83,86.79,86.83,25492.0,80.3999,80.4277,80.3906,80.4277,25492.0
2024-01-24 14:35:00,86.82,86.85,86.82,86.84,75182.0,80.4184,80.4462,80.4184,80.4369,75182.0
2024-01-24 14:40:00,86.84,86.84,86.8,86.81,62239.0,80.4369,80.4369,80.3999,80.4091,62239.0
2024-01-24 14:45:00,86.81,86.82,86.79,86.8,46295.0,80.4091,80.4184,80.3906,80.3999,46295.0
2024-01-24 14:50:00,86.8,86.82,86.79,86.8,29183.0,80.3999,80.4184,80.3906,80.3999,29183.0
2024-01-24 14:55:00,86.8,86.83,86.79,86.83,48099.0,80.3999,80.4277,80.3906,80.4277,48099.0
2024-01-24 15:00:00,86.82,86.87,86.81,86.85,127581.0,80.4184,80.4647,80.4091,80.4462,127581.0
2024-01-24 15:05:00,86.85,86.85,86.84,86.84,43240.0,80.4462,80.4462,80.4369,80.4369,43240.0
2024-01-24 15:10:00,86.84,86.86,86.82,86.83,34017.0,80.4369,80.4555,80.4184,80.4277,34017.0
2024-01-24 15:15:00,86.83,86.84,86.8,86.84,32239.0,80.4277,80.4369,80.3999,80.4369,32239.0
2024-01-24 15:20:00,86.84,86.84,86.79,86.81,43443.0,80.4369,80.4369,80.3906,80.4091,43443.0
2024-01-24 15:25:00,86.81,86.83,86.79,86.8,32550.0,80.4091,80.4277,80.3906,80.3999,32550.0
2024-01-24 15:30:00,86.8,86.81,86.78,86.8,24673.0,80.3999,80.4091,80.3813,80.3999,24673.0
2024-01-24 15:35:00,86.8,86.88,86.8,86.88,75296.0,80.3999,80.474,80.3999,80.474,75296.0
2024-01-24 15:40:00,86.88,86.88,86.85,86.85,33128.0,80.474,80.474,80.4462,80.4462,33128.0
2024-01-24 15:45:00,86.85,86.85,86.81,86.85,62973.0,80.4462,80.4462,80.4091,80.4462,62973.0
2024-01-24 15:50:00,86.84,86.85,86.8,86.82,54077.0,80.4369,80.4462,80.3999,80.4184,54077.0
2024-01-24 15:55:00,86.81,86.87,86.8,86.85,150501.0,80.4091,80.4647,80.3999,80.4462,150501.0
2024-01-25 09:30:00,87.18,87.28,87.17,87.27,180512.0,80.7519,80.8445,80.7426,80.8352,180512.0
2024-01-25 09:35:00,87.27,87.27,87.18,87.2,382414.0,80.8352,80.8352,80.7519,80.7704,382414.0
2024-01-25 09:40:00,87.19,87.24,87.18,87.22,95215.0,80.7611,80.8074,80.7519,80.7889,95215.0
2024-01-25 09:45:00,87.21,87.24,87.18,87.23,54629.0,80.7796,80.8074,80.7519,80.7982,54629.0
2024-01-25 09:50:00,87.23,87.28,87.22,87.28,47370.0,80.7982,80.8445,80.7889,80.8445,47370.0
2024-01-25 09:55:00,87.28,87.28,87.23,87.24,137890.0,80.8445,80.8445,80.7982,80.8074,137890.0
2024-01-25 10:00:00,87.24,87.27,87.22,87.25,158780.0,80.8074,80.8352,80.7889,80.8167,158780.0
2024-01-25 10:05:00,87.26,87.28,87.22,87.28,59477.0,80.826,80.8445,80.7889,80.8445,59477.0
2024-01-25 10:10:00,87.29,87.29,87.26,87.27,29699.0,80.8537,80.8537,80.826,80.8352,29699.0
2024-01-25 10:15:00,87.27,87.29,87.24,87.27,25802.0,80.8352,80.8537,80.8074,80.8352,25802.0
2024-01-25 10:20:00,87.28,87.32,87.27,87.31,24751.0,80.8445,80.8815,80.8352,80.8723,24751.0
2024-01-25 10:25:00,87.3,87.31,87.25,87.27,286069.0,80.863,80.8723,80.8167,80.8352,286069.0
2024-01-25 10:30:00,87.26,87.28,87.22,87.24,48014.0,80.826,80.8445,80.7889,80.8074,48014.0
2024-01-25 10:35:00,87.24,87.27,87.19,87.25,168784.0,80.8074,80.8352,80.7611,80.8167,168784.0
2024-01-25 10:40:00,87.25,87.25,87.23,87.23,177777.0,80.8167,80.8167,80.7982,80.7982,177777.0
2024-01-25 10:45:00,87.23,87.27,87.21,87.22,41450.0,80.7982,80.8352,80.7796,80.7889,41450.0
2024-01-25 10:50:00,87.22,87.24,87.2,87.23,70670.0,80.7889,80.8074,80.7704,80.7982,70670.0
2024-01-25 10:55:00,87.23,87.27,87.22,87.26,8750.0,80.7982,80.8352,80.7889,80.826,8750.0
2024-01-25 11:00:00,87.26,87.27,87.21,87.27,43479.0,80.826,80.8352,80.7796,80.8352,43479.0
2024-01-25 11:05:00,87.27,87.31,87.26,87.27,16581.0,80.8352,80.8723,80.826,80.8352,16581.0
2024-01-25 11:10:00,87.27,87.3,87.24,87.3,35536.0,80.8352,80.863,80.8074,80.863,35536.0
2024-01-25 11:15:00,87.29,87.34,87.28,87.34,94107.0,80.8537,80.9001,80.8445,80.9001,94107.0
2024-01-25 11:20:00,87.34,87.34,87.31,87.33,50887.0,80.9001,80.9001,80.8723,80.8908,50887.0
2024-01-25 11:25:00,87.33,87.34,87.31,87.33,29845.0,80.8908,80.9001,80.8723,80.8908,29845.0
2024-01-25 11:30:00,87.34,87.34,87.27,87.31,33122.0,80.9001,80.9001,80.8352,80.8723,33122.0
2024-01-25 11:35:00,87.31,87.32,87.27,87.28,31589.0,80.8723,80.8815,80.8352,80.8445,31589.0
2024-01-25 11:40:00,87.27,87.29,87.26,87.29,44594.0,80.8352,80.8537,80.826,80.8537,44594.0
2024-01-25 11:45:00,87.29,87.3,87.25,87.27,36938.0,80.8537,80.863,80.8167,80.8352,36938.0
2024-01-25 11:50:00,87.28,87.29,87.27,87.27,12406.0,80.8445,80.8537,80.8352,80.8352,12406.0
2024-01-25 11:55:00,87.27,87.28,87.24,87.25,78352.0,80.8352,80.8445,80.8074,80.8167,78352.0
2024-01-25 12:00:00,87.26,87.26,87.19,87.19,30779.0,80.826,80.826,80.7611,80.7611,30779.0
2024-01-25 12:05:00,87.2,87.2,87.16,87.19,28631.0,80.7704,80.7704,80.7333,80.7611,28631.0
2024-01-25 12:10:00,87.19,87.23,87.18,87.23,14576.0,80.7611,80.7982,80.7519,80.7982,14576.0
2024-01-25 12:15:00,87.23,87.26,87.23,87.26,15113.0,80.7982,80.826,80.7982,80.826,15113.0
2024-01-25 12:20:00,87.26,87.26,87.24,87.24,13423.0,80.826,80.826,80.8074,80.8074,13423.0
2024-01-25 12:25:00,87.25,87.26,87.24,87.26,40020.0,80.8167,80.826,80.8074,80.826,40020.0
2024-01-25 12:30:00,87.25,87.27,87.24,87.25,114466.0,80.8167,80.8352,80.8074,80.8167,114466.0
2024-01-25 12:35:00,87.24,87.24,87.21,87.22,29633.0,80.8074,80.8074,80.7796,80.7889,29633.0
2024-01-25 12:40:00,87.22,87.22,87.19,87.2,23628.0,80.7889,80.7889,80.7611,80.7704,23628.0
2024-01-25 12:45:00,87.22,87.22,87.17,87.2,13123.0,80.7889,80.7889,80.7426,80.7704,13123.0
2024-01-25 12:50:00,87.19,87.21,87.17,87.19,128853.0,80.7611,80.7796,80.7426,80.7611,128853.0
2024-01-25 12:55:00,87.2,87.21,87.15,87.18,398528.0,80.7704,80.7796,80.7241,80.7519,398528.0
2024-01-25 13:00:00,87.18,87.3,87.15,87.27,89003.0,80.7519,80.863,80.7241,80.8352,89003.0
2024-01-25 13:05:00,87.27,87.28,87.24,87.28,161203.0,80.8352,80.8445,80.8074,80.8445,161203.0
2024-01-25 13:10:00,87.27,87.34,87.26,87.31,20118.0,80.8352,80.9001,80.826,80.8723,20118.0
2024-01-25 13:15:00,87.31,87.31,87.27,87.3,144398.0,80.8723,80.8723,80.8352,80.863,144398.0
2024-01-25 13:20:00,87.3,87.31,87.28,87.28,6623.0,80.863,80.8723,80.8445,80.8445,6623.0
2024-01-25 13:25:00,87.29,87.31,87.28,87.29,35591.0,80.8537,80.8723,80.8445,80.8537,35591.0
2024-01-25 13:30:00,87.28,87.28,87.24,87.25,68229.0,80.8445,80.8445,80.8074,80.8167,68229.0
2024-01-25 13:35:00,87.24,87.26,87.24,87.26,28648.0,80.8074,80.826,80.8074,80.826,28648.0
2024-01-25 13:40:00,87.26,87.27,87.23,87.25,47935.0,80.826,80.8352,80.7982,80.8167,47935.0
2024-01-25 13:45:00,87.25,87.26,87.23,87.25,33149.0,80.8167,80.826,80.7982,80.8167,33149.0
2024-01-25 13:50:00,87.25,87.27,87.24,87.26,61996.0,80.8167,80.8352,80.8074,80.826,61996.0
2024-01-25 13:55:00,87.26,87.26,87.21,87.24,32034.0,80.826,80.826,80.7796,80.8074,32034.0
2024-01-25 14:00:00,87.23,87.24,87.22,87.24,13535.0,80.7982,80.8074,80.7889,80.8074,13535.0
2024-01-25 14:05:00,87.23,87.27,87.23,87.25,40582.0,80.7982,80.8352,80.7982,80.8167,40582.0
2024-01-25 14:10:00,87.26,87.31,87.25,87.3,16532.0,80.826,80.8723,80.8167,80.863,16532.0
2024-01-25 14:15:00,87.29,87.3,87.29,87.3,15077.0,80.8537,80.863,80.8537,80.863,15077.0
2024-01-25 14:20:00,87.29,87.32,87.29,87.31,21611.0,80.8537,80.8815,80.8537,80.8723,21611.0
2024-01-25 14:25:00,87.31,87.34,87.3,87.33,109715.0,80.8723,80.9001,80.863,80.8908,109715.0
2024-01-25 14:30:00,87.33,87.36,87.33,87.36,34452.0,80.8908,80.9186,80.8908,80.9186,34452.0
2024-01-25 14:35:00,87.35,87.36,87.33,87.35,138706.0,80.9093,80.9186,80.8908,80.9093,138706.0
2024-01-25 14:40:00,87.36,87.37,87.35,87.36,15733.0,80.9186,80.9278,80.9093,80.9186,15733.0
2024-01-25 14:45:00,87.37,87.37,87.35,87.37,20204.0,80.9278,80.9278,80.9093,80.9278,20204.0
2024-01-25 14:50:00,87.37,87.37,87.35,87.36,32697.0,80.9278,80.9278,80.9093,80.9186,32697.0
2024-01-25 14:55:00,87.37,87.37,87.33,87.36,161528.0,80.9278,80.9278,80.8908,80.9186,161528.0
2024-01-25 15:00:00,87.36,87.36,87.33,87.35,21197.0,80.9186,80.9186,80.8908,80.9093,21197.0
2024-01-25 15:05:00,87.34,87.35,87.32,87.33,13347.0,80.9001,80.9093,80.8815,80.8908,13347.0
2024-01-25 15:10:00,87.33,87.36,87.32,87.33,8164.0,80.8908,80.9186,80.8815,80.8908,8164.0
2024-01-25 15:15:00,87.33,87.33,87.31,87.33,16777.0,80.8908,80.8908,80.8723,80.8908,16777.0
2024-01-25 15:20:00,87.33,87.34,87.32,87.33,20506.0,80.8908,80.9001,80.8815,80.8908,20506.0
2024-01-25 15:25:00,87.33,87.34,87.31,87.31,21060.0,80.8908,80.9001,80.8723,80.8723,21060.0
2024-01-25 15:30:00,87.32,87.36,87.31,87.34,16396.0,80.8815,80.9186,80.8723,80.9001,16396.0
2024-01-25 15:35:00,87.34,87.37,87.32,87.37,94007.0,80.9001,80.9278,80.8815,80.9278,94007.0
2024-01-25 15:40:00,87.36,87.38,87.36,87.37,38432.0,80.9186,80.9371,80.9186,80.9278,38432.0
2024-01-25 15:45:00,87.37,87.45,87.36,87.45,179428.0,80.9278,81.0019,80.9186,81.0019,179428.0
2024-01-25 15:50:00,87.44,87.47,87.43,87.46,193137.0,80.9927,81.0205,80.9834,81.0112,193137.0
2024-01-25 15:55:00,87.47,87.48,87.45,87.46,139415.0,81.0205,81.0297,81.0019,81.0112,139415.0
2024-01-26 09:30:00,87.44,87.53,87.44,87.52,135590.0,80.9927,81.076,80.9927,81.0668,135590.0
2024-01-26 09:35:00,87.53,87.55,87.48,87.49,201033.0,81.076,81.0946,81.0297,81.039,201033.0
2024-01-26 09:40:00,87.49,87.49,87.4,87.4,66674.0,81.039,81.039,80.9556,80.9556,66674.0
2024-01-26 09:45:00,87.39,87.4,87.33,87.34,50554.0,80.9464,80.9556,80.8908,80.9001,50554.0
2024-01-26 09:50:00,87.34,87.37,87.32,87.34,42305.0,80.9001,80.9278,80.8815,80.9001,42305.0
2024-01-26 09:55:00,87.34,87.39,87.34,87.39,36726.0,80.9001,80.9464,80.9001,80.9464,36726.0
2024-01-26 10:00:00,87.38,87.38,87.28,87.33,77433.0,80.9371,80.9371,80.8445,80.8908,77433.0
2024-01-26 10:05:00,87.33,87.36,87.31,87.35,32417.0,80.8908,80.9186,80.8723,80.9093,32417.0
2024-01-26 10:10:00,87.34,87.37,87.33,87.36,10001.0,80.9001,80.9278,80.8908,80.9186,10001.0
2024-01-26 10:15:00,87.36,87.36,87.28,87.3,13091.0,80.9186,80.9186,80.8445,80.863,13091.0
2024-01-26 10:20:00,87.31,87.33,87.3,87.32,12128.0,80.8723,80.8908,80.863,80.8815,12128.0
2024-01-26 10:25:00,87.31,87.34,87.31,87.34,12207.0,80.8723,80.9001,80.8723,80.9001,12207.0
2024-01-26 10:30:00,87.34,87.39,87.31,87.39,18143.0,80.9001,80.9464,80.8723,80.9464,18143.0
2024-01-26 10:35:00,87.39,87.43,87.38,87.39,75414.0,80.9464,80.9834,80.9371,80.9464,75414.0
2024-01-26 10:40:00,87.39,87.4,87.37,87.38,108486.0,80.9464,80.9556,80.9278,80.9371,108486.0
2024-01-26 10:45:00,87.38,87.39,87.37,87.38,33441.0,80.9371,80.9464,80.9278,80.9371,33441.0
2024-01-26 10:50:00,87.37,87.41,87.37,87.4,16847.0,80.9278,80.9649,80.9278,80.9556,16847.0
2024-01-26 10:55:00,87.4,87.41,87.37,87.4,16197.0,80.9556,80.9649,80.9278,80.9556,16197.0
2024-01-26 11:00:00,87.4,87.41,87.38,87.39,20784.0,80.9556,80.9649,80.9371,80.9464,20784.0
2024-01-26 11:05:00,87.39,87.39,87.37,87.39,13609.0,80.9464,80.9464,80.9278,80.9464,13609.0
2024-01-26 11:10:00,87.38,87.39,87.36,87.37,16940.0,80.9371,80.9464,80.9186,80.9278,16940.0
2024-01-26 11:15:00,87.38,87.41,87.37,87.41,39434.0,80.9371,80.9649,80.9278,80.9649,39434.0
2024-01-26 11:20:00,87.41,87.5,87.4,87.5,43719.0,80.9649,81.0483,80.9556,81.0483,43719.0
2024-01-26 11:25:00,87.5,87.52,87.48,87.52,29301.0,81.0483,81.0668,81.0297,81.0668,29301.0
2024-01-26 11:30:00,87.52,87.53,87.5,87.52,34050.0,81.0668,81.076,81.0483,81.0668,34050.0
2024-01-26 11:35:00,87.52,87.52,87.49,87.51,170506.0,81.0668,81.0668,81.039,81.0575,170506.0
2024-01-26 11:40:00,87.5,87.52,87.5,87.52,67103.0,81.0483,81.0668,81.0483,81.0668,67103.0
2024-01-26 11:45:00,87.52,87.57,87.52,87.56,66090.0,81.0668,81.1131,81.0668,81.1038,66090.0
2024-01-26 11:50:00,87.56,87.58,87.55,87.58,89999.0,81.1038,81.1224,81.0946,81.1224,89999.0
2024-01-26 11:55:00,87.58,87.59,87.56,87.58,93322.0,81.1224,81.1316,81.1038,81.1224,93322.0
2024-01-26 12:00:00,87.58,87.6,87.56,87.59,31661.0,81.1224,81.1409,81.1038,81.1316,31661.0
2024-01-26 12:05:00,87.59,87.61,87.58,87.59,28107.0,81.1316,81.1501,81.1224,81.1316,28107.0
2024-01-26 12:10:00,87.59,87.62,87.58,87.61,42225.0,81.1316,81.1594,81.1224,81.1501,42225.0
2024-01-26 12:15:00,87.6,87.65,87.59,87.65,107308.0,81.1409,81.1872,81.1316,81.1872,107308.0
2024-01-26 12:20:00,87.65,87.66,87.63,87.64,98242.0,81.1872,81.1965,81.1687,81.1779,98242.0
2024-01-26 12:25:00,87.63,87.63,87.59,87.59,72225.0,81.1687,81.1687,81.1316,81.1316,72225.0
2024-01-26 12:30:00,87.59,87.6,87.57,87.58,11512.0,81.1316,81.1409,81.1131,81.1224,11512.0
2024-01-26 12:35:00,87.58,87.59,87.52,87.53,90865.0,81.1224,81.1316,81.0668,81.076,90865.0
2024-01-26 12:40:00,87.53,87.57,87.52,87.56,40564.0,81.076,81.1131,81.0668,81.1038,40564.0
2024-01-26 12:45:00,87.57,87.57,87.54,87.55,19075.0,81.1131,81.1131,81.0853,81.0946,19075.0
2024-01-26 12:50:00,87.55,87.56,87.54,87.56,50080.0,81.0946,81.1038,81.0853,81.1038,50080.0
2024-01-26 12:55:00,87.56,87.57,87.55,87.56,28524.0,81.1038,81.1131,81.0946,81.1038,28524.0
2024-01-26 13:00:00,87.56,87.57,87.55,87.56,23379.0,81.1038,81.1131,81.0946,81.1038,23379.0
2024-01-26 13:05:00,87.55,87.57,87.55,87.56,16134.0,81.0946,81.1131,81.0946,81.1038,16134.0
2024-01-26 13:10:00,87.56,87.57,87.55,87.56,45396.0,81.1038,81.1131,81.0946,81.1038,45396.0
2024-01-26 13:15:00,87.55,87.56,87.54,87.56,28096.0,81.0946,81.1038,81.0853,81.1038,28096.0
2024-01-26 13:20:00,87.56,87.56,87.55,87.56,4046.0,81.1038,81.1038,81.0946,81.1038,4046.0
2024-01-26 13:25:00,87.56,87.57,87.54,87.56,39377.0,81.1038,81.1131,81.0853,81.1038,39377.0
2024-01-26 13:30:00,87.56,87.56,87.54,87.55,31210.0,81.1038,81.1038,81.0853,81.0946,31210.0
2024-01-26 13:35:00,87.55,87.55,87.53,87.54,36533.0,81.0946,81.0946,81.076,81.0853,36533.0
2024-01-26 13:40:00,87.54,87.54,87.51,87.54,9753.0,81.0853,81.0853,81.0575,81.0853,9753.0
2024-01-26 13:45:00,87.54,87.54,87.52,87.54,5215.0,81.0853,81.0853,81.0668,81.0853,5215.0
2024-01-26 13:50:00,87.54,87.54,87.49,87.5,9903.0,81.0853,81.0853,81.039,81.0483,9903.0
2024-01-26 13:55:00,87.49,87.49,87.47,87.49,8218.0,81.039,81.039,81.0205,81.039,8218.0
2024-01-26 14:00:00,87.5,87.51,87.48,87.51,6408.0,81.0483,81.0575,81.0297,81.0575,6408.0
2024-01-26 14:05:00,87.51,87.51,87.47,87.47,13335.0,81.0575,81.0575,81.0205,81.0205,13335.0
2024-01-26 14:10:00,87.48,87.49,87.47,87.49,7490.0,81.0297,81.039,81.0205,81.039,7490.0
2024-01-26 14:15:00,87.49,87.5,87.48,87.49,14151.0,81.039,81.0483,81.0297,81.039,14151.0
2024-01-26 14:20:00,87.49,87.5,87.47,87.48,21960.0,81.039,81.0483,81.0205,81.0297,21960.0
2024-01-26 14:25:00,87.47,87.49,87.47,87.49,8308.0,81.0205,81.039,81.0205,81.039,8308.0
2024-01-26 14:30:00,87.48,87.49,87.47,87.48,23062.0,81.0297,81.039,81.0205,81.0297,23062.0
2024-01-26 14:35:00,87.49,87.51,87.49,87.51,11675.0,81.039,81.0575,81.039,81.0575,11675.0
2024-01-26 14:40:00,87.51,87.52,87.49,87.5,44296.0,81.0575,81.0668,81.039,81.0483,44296.0
2024-01-26 14:45:00,87.5,87.5,87.48,87.48,38062.0,81.0483,81.0483,81.0297,81.0297,38062.0
2024-01-26 14:50:00,87.49,87.51,87.47,87.5,22719.0,81.039,81.0575,81.0205,81.0483,22719.0
2024-01-26 14:55:00,87.5,87.52,87.49,87.52,8167.0,81.0483,81.0668,81.039,81.0668,8167.0
2024-01-26 15:00:00,87.52,87.56,87.51,87.56,30293.0,81.0668,81.1038,81.0575,81.1038,30293.0
2024-01-26 15:05:00,87.56,87.56,87.54,87.55,9650.0,81.1038,81.1038,81.0853,81.0946,9650.0
2024-01-26 15:10:00,87.55,87.55,87.53,87.54,5628.0,81.0946,81.0946,81.076,81.0853,5628.0
2024-01-26 15:15:00,87.55,87.56,87.54,87.56,10839.0,81.0946,81.1038,81.0853,81.1038,10839.0
2024-01-26 15:20:00,87.56,87.56,87.54,87.55,8294.0,81.1038,81.1038,81.0853,81.0946,8294.0
2024-01-26 15:25:00,87.55,87.56,87.54,87.55,27971.0,81.0946,81.1038,81.0853,81.0946,27971.0
2024-01-26 15:30:00,87.56,87.57,87.56,87.57,8831.0,81.1038,81.1131,81.1038,81.1131,8831.0
2024-01-26 15:35:00,87.57,87.57,87.56,87.56,4819.0,81.1131,81.1131,81.1038,81.1038,4819.0
2024-01-26 15:40:00,87.57,87.6,87.53,87.6,75264.0,81.1131,81.1409,81.076,81.1409,75264.0
2024-01-26 15:45:00,87.59,87.6,87.57,87.59,52036.0,81.1316,81.1409,81.1131,81.1316,52036.0
2024-01-26 15:50:00,87.59,87.6,87.58,87.59,34355.0,81.1316,81.1409,81.1224,81.1316,34355.0
2024-01-26 15:55:00,87.6,87.62,87.56,87.57,273050.0,81.1409,81.1594,81.1038,81.1131,273050.0
2024-01-29 09:30:00,87.81,87.81,87.37,87.66,60039.0,81.3354,81.3354,80.9278,81.1965,60039.0
2024-01-29 09:35:00,87.64,87.69,87.64,87.67,13390.0,81.1779,81.2243,81.1779,81.2057,13390.0
2024-01-29 09:40:00,87.67,87.69,87.63,87.64,42572.0,81.2057,81.2243,81.1687,81.1779,42572.0
2024-01-29 09:45:00,87.64,87.65,87.59,87.61,10951.0,81.1779,81.1872,81.1316,81.1501,10951.0
2024-01-29 09:50:00,87.61,87.64,87.6,87.64,62862.0,81.1501,81.1779,81.1409,81.1779,62862.0
2024-01-29 09:55:00,87.63,87.66,87.63,87.65,51753.0,81.1687,81.1965,81.1687,81.1872,51753.0
2024-01-29 10:00:00,87.65,87.66,87.63,87.66,81243.0,81.1872,81.1965,81.1687,81.1965,81243.0
2024-01-29 10:05:00,87.65,87.68,87.64,87.67,17547.0,81.1872,81.215,81.1779,81.2057,17547.0
2024-01-29 10:10:00,87.67,87.68,87.64,87.66,23423.0,81.2057,81.215,81.1779,81.1965,23423.0
2024-01-29 10:15:00,87.66,87.67,87.63,87.63,66466.0,81.1965,81.2057,81.1687,81.1687,66466.0
2024-01-29 10:20:00,87.64,87.64,87.61,87.64,73057.0,81.1779,81.1779,81.1501,81.1779,73057.0
2024-01-29 10:25:00,87.64,87.64,87.58,87.58,205510.0,81.1779,81.1779,81.1224,81.1224,205510.0
2024-01-29 10:30:00,87.58,87.62,87.58,87.61,72592.0,81.1224,81.1594,81.1224,81.1501,72592.0
2024-01-29 10:35:00,87.61,87.65,87.59,87.65,23234.0,81.1501,81.1872,81.1316,81.1872,23234.0
2024-01-29 10:40:00,87.65,87.68,87.63,87.64,32725.0,81.1872,81.215,81.1687,81.1779,32725.0
2024-01-29 10:45:00,87.64,87.65,87.63,87.63,16300.0,81.1779,81.1872,81.1687,81.1687,16300.0
2024-01-29 10:50:00,87.64,87.65,87.62,87.65,99735.0,81.1779,81.1872,81.1594,81.1872,99735.0
2024-01-29 10:55:00,87.64,87.65,87.63,87.64,10427.0,81.1779,81.1872,81.1687,81.1779,10427.0
2024-01-29 11:00:00,87.63,87.64,87.62,87.64,59727.0,81.1687,81.1779,81.1594,81.1779,59727.0
2024-01-29 11:05:00,87.64,87.64,87.6,87.6,70752.0,81.1779,81.1779,81.1409,81.1409,70752.0
2024-01-29 11:10:00,87.6,87.6,87.57,87.59,140659.0,81.1409,81.1409,81.1131,81.1316,140659.0
2024-01-29 11:15:00,87.59,87.62,87.58,87.61,91678.0,81.1316,81.1594,81.1224,81.1501,91678.0
2024-01-29 11:20:00,87.62,87.62,87.59,87.61,21310.0,81.1594,81.1594,81.1316,81.1501,21310.0
2024-01-29 11:25:00,87.61,87.64,87.6,87.64,15475.0,81.1501,81.1779,81.1409,81.1779,15475.0
2024-01-29 11:30:00,87.64,87.64,87.63,87.64,16686.0,81.1779,81.1779,81.1687,81.1779,16686.0
2024-01-29 11:35:00,87.64,87.65,87.63,87.64,21388.0,81.1779,81.1872,81.1687,81.1779,21388.0
2024-01-29 11:40:00,87.64,87.67,87.63,87.67,11693.0,81.1779,81.2057,81.1687,81.2057,11693.0
2024-01-29 11:45:00,87.67,87.69,87.64,87.65,30911.0,81.2057,81.2243,81.1779,81.1872,30911.0
2024-01-29 11:50:00,87.65,87.67,87.65,87.67,15240.0,81.1872,81.2057,81.1872,81.2057,15240.0
2024-01-29 11:55:00,87.67,87.69,87.65,87.66,17537.0,81.2057,81.2243,81.1872,81.1965,17537.0
2024-01-29 12:00:00,87.66,87.66,87.63,87.64,61211.0,81.1965,81.1965,81.1687,81.1779,61211.0
2024-01-29 12:05:00,87.64,87.64,87.62,87.63,24609.0,81.1779,81.1779,81.1594,81.1687,24609.0
2024-01-29 12:10:00,87.63,87.65,87.62,87.65,38366.0,81.1687,81.1872,81.1594,81.1872,38366.0
2024-01-29 12:15:00,87.65,87.67,87.64,87.67,7722.0,81.1872,81.2057,81.1779,81.2057,7722.0
2024-01-29 12:20:00,87.67,87.67,87.65,87.67,25939.0,81.2057,81.2057,81.1872,81.2057,25939.0
2024-01-29 12:25:00,87.67,87.68,87.66,87.67,25570.0,81.2057,81.215,81.1965,81.2057,25570.0
2024-01-29 12:30:00,87.67,87.67,87.66,87.67,7941.0,81.2057,81.2057,81.1965,81.2057,7941.0
2024-01-29 12:35:00,87.67,87.7,87.66,87.69,10900.0,81.2057,81.2335,81.1965,81.2243,10900.0
2024-01-29 12:40:00,87.7,87.72,87.69,87.7,18164.0,81.2335,81.252,81.2243,81.2335,18164.0
2024-01-29 12:45:00,87.69,87.72,87.69,87.72,36638.0,81.2243,81.252,81.2243,81.252,36638.0
2024-01-29 12:50:00,87.71,87.71,87.69,87.7,7938.0,81.2428,81.2428,81.2243,81.2335,7938.0
2024-01-29 12:55:00,87.7,87.73,87.69,87.73,69801.0,81.2335,81.2613,81.2243,81.2613,69801.0
2024-01-29 13:00:00,87.73,87.73,87.71,87.72,101516.0,81.2613,81.2613,81.2428,81.252,101516.0
2024-01-29 13:05:00,87.72,87.73,87.69,87.73,88541.0,81.252,81.2613,81.2243,81.2613,88541.0
2024-01-29 13:10:00,87.73,87.73,87.7,87.7,36835.0,81.2613,81.2613,81.2335,81.2335,36835.0
2024-01-29 13:15:00,87.7,87.73,87.7,87.72,5084.0,81.2335,81.2613,81.2335,81.252,5084.0
2024-01-29 13:20:00,87.72,87.72,87.68,87.69,11388.0,81.252,81.252,81.215,81.2243,11388.0
2024-01-29 13:25:00,87.69,87.71,87.68,87.71,11535.0,81.2243,81.2428,81.215,81.2428,11535.0
2024-01-29 13:30:00,87.71,87.72,87.7,87.7,9506.0,81.2428,81.252,81.2335,81.2335,9506.0
2024-01-29 13:35:00,87.7,87.71,87.68,87.68,8932.0,81.2335,81.2428,81.215,81.215,8932.0
2024-01-29 13:40:00,87.68,87.7,87.68,87.7,21029.0,81.215,81.2335,81.215,81.2335,21029.0
2024-01-29 13:45:00,87.7,87.71,87.67,87.67,11555.0,81.2335,81.2428,81.2057,81.2057,11555.0
2024-01-29 13:50:00,87.67,87.68,87.66,87.67,5882.0,81.2057,81.215,81.1965,81.2057,5882.0
2024-01-29 13:55:00,87.66,87.67,87.65,87.67,20485.0,81.1965,81.2057,81.1872,81.2057,20485.0
2024-01-29 14:00:00,87.67,87.68,87.64,87.67,28472.0,81.2057,81.215,81.1779,81.2057,28472.0
2024-01-29 14:05:00,87.67,87.69,87.67,87.69,8664.0,81.2057,81.2243,81.2057,81.2243,8664.0
2024-01-29 14:10:00,87.7,87.71,87.69,87.7,18729.0,81.2335,81.2428,81.2243,81.2335,18729.0
2024-01-29 14:15:00,87.7,87.71,87.67,87.69,21595.0,81.2335,81.2428,81.2057,81.2243,21595.0
2024-01-29 14:20:00,87.69,87.7,87.67,87.68,13790.0,81.2243,81.2335,81.2057,81.215,13790.0
2024-01-29 14:25:00,87.68,87.69,87.67,87.68,16025.0,81.215,81.2243,81.2057,81.215,16025.0
2024-01-29 14:30:00,87.67,87.68,87.67,87.68,10008.0,81.2057,81.215,81.2057,81.215,10008.0
2024-01-29 14:35:00,87.68,87.76,87.67,87.75,161634.0,81.215,81.2891,81.2057,81.2798,161634.0
2024-01-29 14:40:00,87.76,87.79,87.75,87.77,77134.0,81.2891,81.3169,81.2798,81.2984,77134.0
2024-01-29 14:45:00,87.77,87.77,87.73,87.75,29183.0,81.2984,81.2984,81.2613,81.2798,29183.0
2024-01-29 14:50:00,87.75,87.76,87.74,87.76,23061.0,81.2798,81.2891,81.2706,81.2891,23061.0
2024-01-29 14:55:00,87.76,87.79,87.74,87.75,28575.0,81.2891,81.3169,81.2706,81.2798,28575.0
2024-01-29 15:00:00,87.75,87.95,87.75,87.94,64185.0,81.2798,81.4651,81.2798,81.4558,64185.0
2024-01-29 15:05:00,87.94,87.95,87.9,87.92,42442.0,81.4558,81.4651,81.4188,81.4373,42442.0
2024-01-29 15:10:00,87.92,87.93,87.92,87.92,23586.0,81.4373,81.4466,81.4373,81.4373,23586.0
2024-01-29 15:15:00,87.93,88.01,87.92,88.0,112961.0,81.4466,81.5207,81.4373,81.5114,112961.0
2024-01-29 15:20:00,88.0,88.01,87.99,88.01,82555.0,81.5114,81.5207,81.5021,81.5207,82555.0
2024-01-29 15:25:00,88.01,88.02,87.97,87.98,44925.0,81.5207,81.5299,81.4836,81.4929,44925.0
2024-01-29 15:30:00,87.98,87.99,87.9,87.9,64199.0,81.4929,81.5021,81.4188,81.4188,64199.0
2024-01-29 15:35:00,87.9,87.9,87.85,87.88,134102.0,81.4188,81.4188,81.3725,81.4002,134102.0
2024-01-29 15:40:00,87.88,87.92,87.88,87.92,114433.0,81.4002,81.4373,81.4002,81.4373,114433.0
2024-01-29 15:45:00,87.92,87.93,87.9,87.92,74321.0,81.4373,81.4466,81.4188,81.4373,74321.0
2024-01-29 15:50:00,87.92,87.93,87.92,87.92,44290.0,81.4373,81.4466,81.4373,81.4373,44290.0
2024-01-29 15:55:00,87.92,87.95,87.91,87.93,294604.0,81.4373,81.4651,81.428,81.4466,294604.0
2024-01-30 09:30:00,87.95,88.05,87.95,88.0,71861.0,81.4651,81.5577,81.4651,81.5114,71861.0
2024-01-30 09:35:00,88.0,88.01,87.95,87.96,40679.0,81.5114,81.5207,81.4651,81.4743,40679.0
2024-01-30 09:40:00,87.97,88.0,87.95,87.98,126978.0,81.4836,81.5114,81.4651,81.4929,126978.0
2024-01-30 09:45:00,87.99,88.02,87.98,88.01,27455.0,81.5021,81.5299,81.4929,81.5207,27455.0
2024-01-30 09:50:00,88.01,88.08,88.0,88.06,64665.0,81.5207,81.5855,81.5114,81.567,64665.0
2024-01-30 09:55:00,88.06,88.06,88.03,88.04,16428.0,81.567,81.567,81.5392,81.5484,16428.0
2024-01-30 10:00:00,88.06,88.06,87.82,87.89,244330.0,81.567,81.567,81.3447,81.4095,244330.0
2024-01-30 10:05:00,87.88,87.89,87.83,87.85,169239.0,81.4002,81.4095,81.3539,81.3725,169239.0
2024-01-30 10:10:00,87.85,87.86,87.81,87.82,41486.0,81.3725,81.3817,81.3354,81.3447,41486.0
2024-01-30 10:15:00,87.82,87.87,87.8,87.85,41215.0,81.3447,81.391,81.3261,81.3725,41215.0
2024-01-30 10:20:00,87.87,87.87,87.78,87.79,93465.0,81.391,81.391,81.3076,81.3169,93465.0
2024-01-30 10:25:00,87.78,87.79,87.74,87.78,57559.0,81.3076,81.3169,81.2706,81.3076,57559.0
2024-01-30 10:30:00,87.78,87.79,87.75,87.78,51573.0,81.3076,81.3169,81.2798,81.3076,51573.0
2024-01-30 10:35:00,87.79,87.83,87.78,87.8,16353.0,81.3169,81.3539,81.3076,81.3261,16353.0
2024-01-30 10:40:00,87.79,87.81,87.72,87.75,44182.0,81.3169,81.3354,81.252,81.2798,44182.0
2024-01-30 10:45:00,87.75,87.79,87.74,87.77,25674.0,81.2798,81.3169,81.2706,81.2984,25674.0
2024-01-30 10:50:00,87.76,87.77,87.73,87.76,28532.0,81.2891,81.2984,81.2613,81.2891,28532.0
2024-01-30 10:55:00,87.76,87.81,87.76,87.79,13537.0,81.2891,81.3354,81.2891,81.3169,13537.0
2024-01-30 11:00:00,87.78,87.81,87.78,87.8,9244.0,81.3076,81.3354,81.3076,81.3261,9244.0
2024-01-30 11:05:00,87.8,87.81,87.78,87.79,15746.0,81.3261,81.3354,81.3076,81.3169,15746.0
2024-01-30 11:10:00,87.79,87.83,87.79,87.81,13816.0,81.3169,81.3539,81.3169,81.3354,13816.0
2024-01-30 11:15:00,87.81,87.84,87.81,87.82,12389.0,81.3354,81.3632,81.3354,81.3447,12389.0
2024-01-30 11:20:00,87.82,87.85,87.81,87.84,45421.0,81.3447,81.3725,81.3354,81.3632,45421.0
2024-01-30 11:25:00,87.84,87.85,87.83,87.84,17553.0,81.3632,81.3725,81.3539,81.3632,17553.0
2024-01-30 11:30:00,87.85,87.88,87.85,87.88,10452.0,81.3725,81.4002,81.3725,81.4002,10452.0
2024-01-30 11:35:00,87.88,87.89,87.86,87.87,28077.0,81.4002,81.4095,81.3817,81.391,28077.0
2024-01-30 11:40:00,87.88,87.93,87.88,87.93,43728.0,81.4002,81.4466,81.4002,81.4466,43728.0
2024-01-30 11:45:00,87.94,87.95,87.93,87.95,12031.0,81.4558,81.4651,81.4466,81.4651,12031.0
2024-01-30 11:50:00,87.94,87.94,87.92,87.92,5375.0,81.4558,81.4558,81.4373,81.4373,5375.0
2024-01-30 11:55:00,87.93,87.96,87.92,87.95,41773.0,81.4466,81.4743,81.4373,81.4651,41773.0
2024-01-30 12:00:00,87.95,87.96,87.94,87.94,11409.0,81.4651,81.4743,81.4558,81.4558,11409.0
2024-01-30 12:05:00,87.94,87.95,87.9,87.9,22033.0,81.4558,81.4651,81.4188,81.4188,22033.0
2024-01-30 12:10:00,87.9,87.91,87.88,87.9,162181.0,81.4188,81.428,81.4002,81.4188,162181.0
2024-01-30 12:15:00,87.9,87.91,87.89,87.89,30794.0,81.4188,81.428,81.4095,81.4095,30794.0
2024-01-30 12:20:00,87.89,87.93,87.89,87.92,28653.0,81.4095,81.4466,81.4095,81.4373,28653.0
2024-01-30 12:25:00,87.91,87.92,87.89,87.91,49771.0,81.428,81.4373,81.4095,81.428,49771.0
2024-01-30 12:30:00,87.91,87.93,87.9,87.91,43451.0,81.428,81.4466,81.4188,81.428,43451.0
2024-01-30 12:35:00,87.92,87.93,87.91,87.91,17381.0,81.4373,81.4466,81.428,81.428,17381.0
2024-01-30 12:40:00,87.92,87.94,87.91,87.92,7173.0,81.4373,81.4558,81.428,81.4373,7173.0
2024-01-30 12:45:00,87.92,87.92,87.91,87.91,10248.0,81.4373,81.4373,81.428,81.428,10248.0
2024-01-30 12:50:00,87.92,87.94,87.9,87.91,78168.0,81.4373,81.4558,81.4188,81.428,78168.0
2024-01-30 12:55:00,87.91,87.91,87.88,87.89,3316.0,81.428,81.428,81.4002,81.4095,3316.0
2024-01-30 13:00:00,87.88,87.89,87.84,87.85,226138.0,81.4002,81.4095,81.3632,81.3725,226138.0
2024-01-30 13:05:00,87.84,87.89,87.84,87.89,19254.0,81.3632,81.4095,81.3632,81.4095,19254.0
2024-01-30 13:10:00,87.88,87.93,87.88,87.93,272301.0,81.4002,81.4466,81.4002,81.4466,272301.0
2024-01-30 13:15:00,87.93,87.94,87.92,87.93,67463.0,81.4466,81.4558,81.4373,81.4466,67463.0
2024-01-30 13:20:00,87.94,87.94,87.92,87.94,69328.0,81.4558,81.4558,81.4373,81.4558,69328.0
2024-01-30 13:25:00,87.94,87.97,87.94,87.97,30973.0,81.4558,81.4836,81.4558,81.4836,30973.0
2024-01-30 13:30:00,87.97,87.98,87.95,87.96,14061.0,81.4836,81.4929,81.4651,81.4743,14061.0
2024-01-30 13:35:00,87.96,87.96,87.91,87.92,33549.0,81.4743,81.4743,81.428,81.4373,33549.0
2024-01-30 13:40:00,87.92,87.96,87.92,87.95,12513.0,81.4373,81.4743,81.4373,81.4651,12513.0
2024-01-30 13:45:00,87.95,87.96,87.95,87.96,10145.0,81.4651,81.4743,81.4651,81.4743,10145.0
2024-01-30 13:50:00,87.95,87.96,87.91,87.92,14615.0,81.4651,81.4743,81.428,81.4373,14615.0
2024-01-30 13:55:00,87.92,87.94,87.92,87.94,13820.0,81.4373,81.4558,81.4373,81.4558,13820.0
2024-01-30 14:00:00,87.94,87.96,87.93,87.96,8409.0,81.4558,81.4743,81.4466,81.4743,8409.0
2024-01-30 14:05:00,87.95,87.99,87.95,87.99,31147.0,81.4651,81.5021,81.4651,81.5021,31147.0
2024-01-30 14:10:00,87.99,88.0,87.98,87.98,18296.0,81.5021,81.5114,81.4929,81.4929,18296.0
2024-01-30 14:15:00,87.98,88.0,87.96,87.97,24429.0,81.4929,81.5114,81.4743,81.4836,24429.0
2024-01-30 14:20:00,87.97,88.0,87.96,87.99,18122.0,81.4836,81.5114,81.4743,81.5021,18122.0
2024-01-30 14:25:00,87.99,88.0,87.98,87.98,79239.0,81.5021,81.5114,81.4929,81.4929,79239.0
2024-01-30 14:30:00,87.98,88.04,87.97,88.04,27832.0,81.4929,81.5484,81.4836,81.5484,27832.0
2024-01-30 14:35:00,88.04,88.05,88.03,88.05,11856.0,81.5484,81.5577,81.5392,81.5577,11856.0
2024-01-30 14:40:00,88.05,88.1,88.04,88.1,22519.0,81.5577,81.604,81.5484,81.604,22519.0
2024-01-30 14:45:00,88.1,88.11,88.06,88.06,41149.0,81.604,81.6133,81.567,81.567,41149.0
2024-01-30 14:50:00,88.05,88.07,88.04,88.04,86800.0,81.5577,81.5762,81.5484,81.5484,86800.0
2024-01-30 14:55:00,88.05,88.05,88.02,88.05,39506.0,81.5577,81.5577,81.5299,81.5577,39506.0
2024-01-30 15:00:00,88.06,88.07,88.05,88.07,14431.0,81.567,81.5762,81.5577,81.5762,14431.0
2024-01-30 15:05:00,88.07,88.08,88.06,88.06,30291.0,81.5762,81.5855,81.567,81.567,30291.0
2024-01-30 15:10:00,88.06,88.07,88.04,88.05,74152.0,81.567,81.5762,81.5484,81.5577,74152.0
2024-01-30 15:15:00,88.05,88.06,88.04,88.06,34575.0,81.5577,81.567,81.5484,81.567,34575.0
2024-01-30 15:20:00,88.06,88.07,88.06,88.07,24045.0,81.567,81.5762,81.567,81.5762,24045.0
2024-01-30 15:25:00,88.06,88.09,88.06,88.09,20474.0,81.567,81.5948,81.567,81.5948,20474.0
2024-01-30 15:30:00,88.09,88.09,88.07,88.09,53787.0,81.5948,81.5948,81.5762,81.5948,53787.0
2024-01-30 15:35:00,88.09,88.09,88.05,88.07,190194.0,81.5948,81.5948,81.5577,81.5762,190194.0
2024-01-30 15:40:00,88.06,88.09,88.04,88.08,28946.0,81.567,81.5948,81.5484,81.5855,28946.0
2024-01-30 15:45:00,88.09,88.09,88.08,88.09,21874.0,81.5948,81.5948,81.5855,81.5948,21874.0
2024-01-30 15:50:00,88.09,88.09,88.08,88.09,35558.0,81.5948,81.5948,81.5855,81.5948,35558.0
2024-01-30 15:55:00,88.09,88.15,88.09,88.15,214047.0,81.5948,81.6503,81.5948,81.6503,214047.0
2024-01-31 09:30:00,88.18,88.42,88.1,88.37,71386.0,81.6781,81.9004,81.604,81.8541,71386.0
2024-01-31 09:35:00,88.37,88.4,88.36,88.4,544920.0,81.8541,81.8819,81.8448,81.8819,544920.0
2024-01-31 09:40:00,88.4,88.47,88.39,88.41,84447.0,81.8819,81.9467,81.8726,81.8912,84447.0
2024-01-31 09:45:00,88.41,88.46,88.41,88.45,41876.0,81.8912,81.9375,81.8912,81.9282,41876.0
2024-01-31 09:50:00,88.45,88.52,88.41,88.51,141222.0,81.9282,81.9931,81.8912,81.9838,141222.0
2024-01-31 09:55:00,88.52,88.53,88.42,88.46,114492.0,81.9931,82.0023,81.9004,81.9375,114492.0
2024-01-31 10:00:00,88.45,88.47,88.39,88.4,104909.0,81.9282,81.9467,81.8726,81.8819,104909.0
2024-01-31 10:05:00,88.4,88.43,88.39,88.39,43238.0,81.8819,81.9097,81.8726,81.8726,43238.0
2024-01-31 10:10:00,88.39,88.41,88.34,88.36,36515.0,81.8726,81.8912,81.8263,81.8448,36515.0
2024-01-31 10:15:00,88.36,88.42,88.35,88.36,53468.0,81.8448,81.9004,81.8356,81.8448,53468.0
2024-01-31 10:20:00,88.36,88.36,88.34,88.34,87674.0,81.8448,81.8448,81.8263,81.8263,87674.0
2024-01-31 10:25:00,88.34,88.41,88.31,88.38,111924.0,81.8263,81.8912,81.7985,81.8634,111924.0
2024-01-31 10:30:00,88.39,88.4,88.33,88.35,61735.0,81.8726,81.8819,81.8171,81.8356,61735.0
2024-01-31 10:35:00,88.34,88.36,88.31,88.31,38691.0,81.8263,81.8448,81.7985,81.7985,38691.0
2024-01-31 10:40:00,88.32,88.36,88.31,88.33,41083.0,81.8078,81.8448,81.7985,81.8171,41083.0
2024-01-31 10:45:00,88.34,88.37,88.32,88.34,65653.0,81.8263,81.8541,81.8078,81.8263,65653.0
2024-01-31 10:50:00,88.34,88.37,88.31,88.36,194276.0,81.8263,81.8541,81.7985,81.8448,194276.0
2024-01-31 10:55:00,88.36,88.4,88.35,88.4,156150.0,81.8448,81.8819,81.8356,81.8819,156150.0
2024-01-31 11:00:00,88.4,88.42,88.39,88.42,61948.0,81.8819,81.9004,81.8726,81.9004,61948.0
2024-01-31 11:05:00,88.41,88.43,88.39,88.42,86385.0,81.8912,81.9097,81.8726,81.9004,86385.0
2024-01-31 11:10:00,88.43,88.45,88.41,88.42,49677.0,81.9097,81.9282,81.8912,81.9004,49677.0
2024-01-31 11:15:00,88.41,88.45,88.4,88.41,208845.0,81.8912,81.9282,81.8819,81.8912,208845.0
2024-01-31 11:20:00,88.4,88.42,88.38,88.39,101329.0,81.8819,81.9004,81.8634,81.8726,101329.0
2024-01-31 11:25:00,88.38,88.38,88.32,88.34,228439.0,81.8634,81.8634,81.8078,81.8263,228439.0
2024-01-31 11:30:00,88.34,88.35,88.27,88.29,51578.0,81.8263,81.8356,81.7615,81.78,51578.0
2024-01-31 11:35:00,88.3,88.33,88.29,88.3,33567.0,81.7893,81.8171,81.78,81.7893,33567.0
2024-01-31 11:40:00,88.3,88.31,88.24,88.25,59765.0,81.7893,81.7985,81.7337,81.743,59765.0
2024-01-31 11:45:00,88.25,88.25,88.21,88.23,318619.0,81.743,81.743,81.7059,81.7244,318619.0
2024-01-31 11:50:00,88.23,88.24,88.19,88.21,121089.0,81.7244,81.7337,81.6874,81.7059,121089.0
2024-01-31 11:55:00,88.21,88.22,88.18,88.22,58766.0,81.7059,81.7152,81.6781,81.7152,58766.0
2024-01-31 12:00:00,88.22,88.22,88.19,88.2,30409.0,81.7152,81.7152,81.6874,81.6966,30409.0
2024-01-31 12:05:00,88.2,88.22,88.2,88.21,23532.0,81.6966,81.7152,81.6966,81.7059,23532.0
2024-01-31 12:10:00,88.2,88.24,88.2,88.23,123262.0,81.6966,81.7337,81.6966,81.7244,123262.0
2024-01-31 12:15:00,88.23,88.24,88.22,88.23,36062.0,81.7244,81.7337,81.7152,81.7244,36062.0
2024-01-31 12:20:00,88.22,88.25,88.22,88.24,19697.0,81.7152,81.743,81.7152,81.7337,19697.0
2024-01-31 12:25:00,88.24,88.26,88.23,88.24,15053.0,81.7337,81.7522,81.7244,81.7337,15053.0
2024-01-31 12:30:00,88.25,88.25,88.22,88.25,21718.0,81.743,81.743,81.7152,81.743,21718.0
2024-01-31 12:35:00,88.24,88.24,88.19,88.21,70307.0,81.7337,81.7337,81.6874,81.7059,70307.0
2024-01-31 12:40:00,88.2,88.22,88.2,88.22,38061.0,81.6966,81.7152,81.6966,81.7152,38061.0
2024-01-31 12:45:00,88.22,88.22,88.19,88.22,30545.0,81.7152,81.7152,81.6874,81.7152,30545.0
2024-01-31 12:50:00,88.23,88.23,88.19,88.21,102169.0,81.7244,81.7244,81.6874,81.7059,102169.0
2024-01-31 12:55:00,88.21,88.24,88.2,88.23,16715.0,81.7059,81.7337,81.6966,81.7244,16715.0
2024-01-31 13:00:00,88.23,88.23,88.19,88.2,27578.0,81.7244,81.7244,81.6874,81.6966,27578.0
2024-01-31 13:05:00,88.21,88.21,88.18,88.18,145374.0,81.7059,81.7059,81.6781,81.6781,145374.0
2024-01-31 13:10:00,88.18,88.2,88.16,88.18,28555.0,81.6781,81.6966,81.6596,81.6781,28555.0
2024-01-31 13:15:00,88.18,88.2,88.16,88.17,19134.0,81.6781,81.6966,81.6596,81.6689,19134.0
2024-01-31 13:20:00,88.18,88.18,88.13,88.15,10626.0,81.6781,81.6781,81.6318,81.6503,10626.0
2024-01-31 13:25:00,88.14,88.16,88.14,88.16,13831.0,81.6411,81.6596,81.6411,81.6596,13831.0
2024-01-31 13:30:00,88.15,88.18,88.15,88.17,13089.0,81.6503,81.6781,81.6503,81.6689,13089.0
2024-01-31 13:35:00,88.16,88.17,88.12,88.13,14648.0,81.6596,81.6689,81.6225,81.6318,14648.0
2024-01-31 13:40:00,88.13,88.13,88.1,88.11,15742.0,81.6318,81.6318,81.604,81.6133,15742.0
2024-01-31 13:45:00,88.11,88.14,88.08,88.13,87029.0,81.6133,81.6411,81.5855,81.6318,87029.0
2024-01-31 13:50:00,88.13,88.14,88.12,88.13,13664.0,81.6318,81.6411,81.6225,81.6318,13664.0
2024-01-31 13:55:00,88.13,88.2,88.11,88.15,107108.0,81.6318,81.6966,81.6133,81.6503,107108.0
2024-01-31 14:00:00,88.15,88.2,87.94,87.98,140549.0,81.6503,81.6966,81.4558,81.4929,140549.0
2024-01-31 14:05:00,87.98,88.03,87.96,87.97,82909.0,81.4929,81.5392,81.4743,81.4836,82909.0
2024-01-31 14:10:00,87.98,88.09,87.95,88.08,147880.0,81.4929,81.5948,81.4651,81.5855,147880.0
2024-01-31 14:15:00,88.07,88.12,88.04,88.06,192164.0,81.5762,81.6225,81.5484,81.567,192164.0
2024-01-31 14:20:00,88.05,88.09,88.02,88.06,130518.0,81.5577,81.5948,81.5299,81.567,130518.0
2024-01-31 14:25:00,88.05,88.11,88.05,88.06,45071.0,81.5577,81.6133,81.5577,81.567,45071.0
2024-01-31 14:30:00,88.07,88.19,88.03,88.12,61049.0,81.5762,81.6874,81.5392,81.6225,61049.0
2024-01-31 14:35:00,88.12,88.3,88.07,88.27,82979.0,81.6225,81.7893,81.5762,81.7615,82979.0
2024-01-31 14:40:00,88.27,88.33,88.26,88.3,63536.0,81.7615,81.8171,81.7522,81.7893,63536.0
2024-01-31 14:45:00,88.29,88.35,88.27,88.28,56416.0,81.78,81.8356,81.7615,81.7707,56416.0
2024-01-31 14:50:00,88.28,88.28,88.18,88.23,108491.0,81.7707,81.7707,81.6781,81.7244,108491.0
2024-01-31 14:55:00,88.21,88.23,88.15,88.16,25255.0,81.7059,81.7244,81.6503,81.6596,25255.0
2024-01-31 15:00:00,88.15,88.17,87.83,87.84,152475.0,81.6503,81.6689,81.3539,81.3632,152475.0
2024-01-31 15:05:00,87.84,87.93,87.81,87.91,129047.0,81.3632,81.4466,81.3354,81.428,129047.0
2024-01-31 15:10:00,87.92,87.95,87.84,87.93,22269.0,81.4373,81.4651,81.3632,81.4466,22269.0
2024-01-31 15:15:00,87.92,87.99,87.9,87.91,26937.0,81.4373,81.5021,81.4188,81.428,26937.0
2024-01-31 15:20:00,87.92,88.08,87.91,88.02,72537.0,81.4373,81.5855,81.428,81.5299,72537.0
2024-01-31 15:25:00,88.02,88.06,87.99,87.99,50942.0,81.5299,81.567,81.5021,81.5021,50942.0
2024-01-31 15:30:00,87.98,87.98,87.82,87.83,90907.0,81.4929,81.4929,81.3447,81.3539,90907.0
2024-01-31 15:35:00,87.84,87.92,87.82,87.92,91399.0,81.3632,81.4373,81.3447,81.4373,91399.0
2024-01-31 15:40:00,87.91,88.0,87.9,87.96,198007.0,81.428,81.5114,81.4188,81.4743,198007.0
2024-01-31 15:45:00,87.97,87.98,87.94,87.94,130057.0,81.4836,81.4929,81.4558,81.4558,130057.0
2024-01-31 15:50:00,87.94,87.96,87.91,87.93,188818.0,81.4558,81.4743,81.428,81.4466,188818.0
2024-01-31 15:55:00,87.93,88.06,87.92,87.98,353231.0,81.4466,81.567,81.4373,81.4929,353231.0
2024-02-01 09:30:00,88.1,88.24,88.1,88.17,390951.0,81.9432,82.0735,81.9432,82.0083,390951.0
2024-02-01 09:35:00,88.17,88.18,88.11,88.13,203656.0,82.0083,82.0176,81.9525,81.9711,203656.0
2024-02-01 09:40:00,88.13,88.19,88.1,88.19,159080.0,81.9711,82.0269,81.9432,82.0269,159080.0
2024-02-01 09:45:00,88.19,88.2,88.12,88.15,180403.0,82.0269,82.0363,81.9618,81.9897,180403.0
2024-02-01 09:50:00,88.15,88.2,88.13,88.16,97018.0,81.9897,82.0363,81.9711,81.999,97018.0
2024-02-01 09:55:00,88.16,88.18,88.14,88.16,137679.0,81.999,82.0176,81.9804,81.999,137679.0
2024-02-01 10:00:00,88.14,88.16,87.98,88.12,283363.0,81.9804,81.999,81.8316,81.9618,283363.0
2024-02-01 10:05:00,88.12,88.17,88.07,88.17,45426.0,81.9618,82.0083,81.9153,82.0083,45426.0
2024-02-01 10:10:00,88.18,88.18,88.08,88.14,86488.0,82.0176,82.0176,81.9246,81.9804,86488.0
2024-02-01 10:15:00,88.14,88.22,88.12,88.2,257137.0,81.9804,82.0549,81.9618,82.0363,257137.0
2024-02-01 10:20:00,88.19,88.23,88.12,88.23,290209.0,82.0269,82.0642,81.9618,82.0642,290209.0
2024-02-01 10:25:00,88.24,88.29,88.18,88.29,345057.0,82.0735,82.12,82.0176,82.12,345057.0
2024-02-01 10:30:00,88.28,88.35,88.22,88.32,337228.0,82.1107,82.1758,82.0549,82.1479,337228.0
2024-02-01 10:35:00,88.31,88.37,88.31,88.35,155332.0,82.1386,82.1944,82.1386,82.1758,155332.0
2024-02-01 10:40:00,88.36,88.39,88.34,88.39,120637.0,82.1851,82.213,82.1665,82.213,120637.0
2024-02-01 10:45:00,88.4,88.46,88.39,88.43,260412.0,82.2223,82.2781,82.213,82.2502,260412.0
2024-02-01 10:50:00,88.42,88.44,88.4,88.41,125172.0,82.2409,82.2595,82.2223,82.2316,125172.0
2024-02-01 10:55:00,88.41,88.44,88.4,88.41,86369.0,82.2316,82.2595,82.2223,82.2316,86369.0
2024-02-01 11:00:00,88.41,88.46,88.41,88.45,143582.0,82.2316,82.2781,82.2316,82.2688,143582.0
2024-02-01 11:05:00,88.45,88.51,88.43,88.49,171045.0,82.2688,82.3246,82.2502,82.306,171045.0
2024-02-01 11:10:00,88.5,88.51,88.45,88.48,187252.0,82.3153,82.3246,82.2688,82.2967,187252.0
2024-02-01 11:15:00,88.48,88.52,88.4,88.41,114620.0,82.2967,82.3339,82.2223,82.2316,114620.0
2024-02-01 11:20:00,88.41,88.44,88.38,88.4,278282.0,82.2316,82.2595,82.2037,82.2223,278282.0
2024-02-01 11:25:00,88.4,88.41,88.35,88.36,124520.0,82.2223,82.2316,82.1758,82.1851,124520.0
2024-02-01 11:30:00,88.35,88.41,88.34,88.38,947528.0,82.1758,82.2316,82.1665,82.2037,947528.0
2024-02-01 11:35:00,88.38,88.38,88.33,88.36,85730.0,82.2037,82.2037,82.1572,82.1851,85730.0
2024-02-01 11:40:00,88.37,88.42,88.36,88.42,82353.0,82.1944,82.2409,82.1851,82.2409,82353.0
2024-02-01 11:45:00,88.42,88.45,88.37,88.38,93377.0,82.2409,82.2688,82.1944,82.2037,93377.0
2024-02-01 11:50:00,88.39,88.42,88.39,88.4,74130.0,82.213,82.2409,82.213,82.2223,74130.0
2024-02-01 11:55:00,88.4,88.4,88.33,88.34,114044.0,82.2223,82.2223,82.1572,82.1665,114044.0
2024-02-01 12:00:00,88.34,88.38,88.33,88.38,31091.0,82.1665,82.2037,82.1572,82.2037,31091.0
2024-02-01 12:05:00,88.38,88.42,88.36,88.37,118659.0,82.2037,82.2409,82.1851,82.1944,118659.0
2024-02-01 12:10:00,88.37,88.39,88.34,88.36,134771.0,82.1944,82.213,82.1665,82.1851,134771.0
2024-02-01 12:15:00,88.36,88.38,88.32,88.32,35001.0,82.1851,82.2037,82.1479,82.1479,35001.0
2024-02-01 12:20:00,88.31,88.32,88.29,88.32,56446.0,82.1386,82.1479,82.12,82.1479,56446.0
2024-02-01 12:25:00,88.32,88.32,88.29,88.31,74740.0,82.1479,82.1479,82.12,82.1386,74740.0
2024-02-01 12:30:00,88.31,88.33,88.29,88.32,101916.0,82.1386,82.1572,82.12,82.1479,101916.0
2024-02-01 12:35:00,88.33,88.34,88.28,88.3,79452.0,82.1572,82.1665,82.1107,82.1293,79452.0
2024-02-01 12:40:00,88.3,88.3,88.25,88.26,97706.0,82.1293,82.1293,82.0828,82.0921,97706.0
2024-02-01 12:45:00,88.26,88.29,88.26,88.28,59357.0,82.0921,82.12,82.0921,82.1107,59357.0
2024-02-01 12:50:00,88.28,88.29,88.25,88.28,56199.0,82.1107,82.12,82.0828,82.1107,56199.0
2024-02-01 12:55:00,88.28,88.28,88.21,88.23,194582.0,82.1107,82.1107,82.0456,82.0642,194582.0
2024-02-01 13:00:00,88.22,88.24,88.18,88.19,46635.0,82.0549,82.0735,82.0176,82.0269,46635.0
2024-02-01 13:05:00,88.19,88.22,88.14,88.16,117063.0,82.0269,82.0549,81.9804,81.999,117063.0
2024-02-01 13:10:00,88.16,88.18,88.15,88.17,134011.0,81.999,82.0176,81.9897,82.0083,134011.0
2024-02-01 13:15:00,88.17,88.18,88.16,88.17,119288.0,82.0083,82.0176,81.999,82.0083,119288.0
2024-02-01 13:20:00,88.16,88.21,88.16,88.21,83295.0,81.999,82.0456,81.999,82.0456,83295.0
2024-02-01 13:25:00,88.2,88.21,88.16,88.18,42519.0,82.0363,82.0456,81.999,82.0176,42519.0
2024-02-01 13:30:00,88.17,88.2,88.16,88.17,48345.0,82.0083,82.0363,81.999,82.0083,48345.0
2024-02-01 13:35:00,88.17,88.23,88.16,88.23,60416.0,82.0083,82.0642,81.999,82.0642,60416.0
2024-02-01 13:40:00,88.23,88.24,88.18,88.2,65407.0,82.0642,82.0735,82.0176,82.0363,65407.0
2024-02-01 13:45:00,88.2,88.25,88.18,88.19,70865.0,82.0363,82.0828,82.0176,82.0269,70865.0
2024-02-01 13:50:00,88.19,88.22,88.17,88.17,29364.0,82.0269,82.0549,82.0083,82.0083,29364.0
2024-02-01 13:55:00,88.17,88.22,88.16,88.19,55721.0,82.0083,82.0549,81.999,82.0269,55721.0
2024-02-01 14:00:00,88.19,88.22,88.19,88.2,42606.0,82.0269,82.0549,82.0269,82.0363,42606.0
2024-02-01 14:05:00,88.21,88.24,88.19,88.22,68916.0,82.0456,82.0735,82.0269,82.0549,68916.0
2024-02-01 14:10:00,88.23,88.26,88.22,88.25,64396.0,82.0642,82.0921,82.0549,82.0828,64396.0
2024-02-01 14:15:00,88.25,88.26,88.23,88.23,55289.0,82.0828,82.0921,82.0642,82.0642,55289.0
2024-02-01 14:20:00,88.24,88.27,88.22,88.26,36862.0,82.0735,82.1014,82.0549,82.0921,36862.0
2024-02-01 14:25:00,88.26,88.27,88.24,88.25,33360.0,82.0921,82.1014,82.0735,82.0828,33360.0
2024-02-01 14:30:00,88.25,88.27,88.22,88.23,36781.0,82.0828,82.1014,82.0549,82.0642,36781.0
2024-02-01 14:35:00,88.23,88.29,88.23,88.29,47260.0,82.0642,82.12,82.0642,82.12,47260.0
2024-02-01 14:40:00,88.29,88.32,88.29,88.31,50117.0,82.12,82.1479,82.12,82.1386,50117.0
2024-02-01 14:45:00,88.3,88.32,88.28,88.29,31918.0,82.1293,82.1479,82.1107,82.12,31918.0
2024-02-01 14:50:00,88.3,88.34,88.29,88.31,85992.0,82.1293,82.1665,82.12,82.1386,85992.0
2024-02-01 14:55:00,88.31,88.34,88.3,88.33,22800.0,82.1386,82.1665,82.1293,82.1572,22800.0
2024-02-01 15:00:00,88.33,88.36,88.32,88.36,36442.0,82.1572,82.1851,82.1479,82.1851,36442.0
2024-02-01 15:05:00,88.36,88.36,88.29,88.31,27504.0,82.1851,82.1851,82.12,82.1386,27504.0
2024-02-01 15:10:00,88.31,88.32,88.28,88.3,47430.0,82.1386,82.1479,82.1107,82.1293,47430.0
2024-02-01 15:15:00,88.29,88.32,88.28,88.31,33147.0,82.12,82.1479,82.1107,82.1386,33147.0
2024-02-01 15:20:00,88.32,88.32,88.29,88.29,37198.0,82.1479,82.1479,82.12,82.12,37198.0
2024-02-01 15:25:00,88.29,88.33,88.29,88.32,38041.0,82.12,82.1572,82.12,82.1479,38041.0
2024-02-01 15:30:00,88.33,88.34,88.3,88.31,44282.0,82.1572,82.1665,82.1293,82.1386,44282.0
2024-02-01 15:35:00,88.32,88.35,88.31,88.33,43574.0,82.1479,82.1758,82.1386,82.1572,43574.0
2024-02-01 15:40:00,88.34,88.34,88.3,88.31,66314.0,82.1665,82.1665,82.1293,82.1386,66314.0
2024-02-01 15:45:00,88.31,88.35,88.3,88.31,115667.0,82.1386,82.1758,82.1293,82.1386,115667.0
2024-02-01 15:50:00,88.32,88.34,88.3,88.32,139288.0,82.1479,82.1665,82.1293,82.1479,139288.0
2024-02-01 15:55:00,88.33,88.38,88.32,88.34,338665.0,82.1572,82.2037,82.1479,82.1665,338665.0
2024-02-02 09:30:00,87.59,87.67,87.47,87.55,469567.0,81.4689,81.5433,81.3573,81.4317,469567.0
2024-02-02 09:35:00,87.54,87.62,87.51,87.62,184924.0,81.4224,81.4968,81.3945,81.4968,184924.0
2024-02-02 09:40:00,87.61,87.7,87.61,87.7,161266.0,81.4875,81.5712,81.4875,81.5712,161266.0
2024-02-02 09:45:00,87.7,87.83,87.7,87.75,249472.0,81.5712,81.6921,81.5712,81.6177,249472.0
2024-02-02 09:50:00,87.75,87.77,87.71,87.74,215022.0,81.6177,81.6363,81.5805,81.6084,215022.0
2024-02-02 09:55:00,87.75,87.82,87.71,87.76,274269.0,81.6177,81.6828,81.5805,81.627,274269.0
2024-02-02 10:00:00,87.77,87.79,87.65,87.65,81856.0,81.6363,81.6549,81.5247,81.5247,81856.0
2024-02-02 10:05:00,87.65,87.68,87.6,87.62,76000.0,81.5247,81.5526,81.4782,81.4968,76000.0
2024-02-02 10:10:00,87.63,87.67,87.61,87.65,102260.0,81.5061,81.5433,81.4875,81.5247,102260.0
2024-02-02 10:15:00,87.65,87.65,87.57,87.59,179791.0,81.5247,81.5247,81.4503,81.4689,179791.0
2024-02-02 10:20:00,87.59,87.61,87.57,87.61,114994.0,81.4689,81.4875,81.4503,81.4875,114994.0
2024-02-02 10:25:00,87.61,87.61,87.55,87.57,81824.0,81.4875,81.4875,81.4317,81.4503,81824.0
2024-02-02 10:30:00,87.57,87.58,87.53,87.55,83088.0,81.4503,81.4596,81.4131,81.4317,83088.0
2024-02-02 10:35:00,87.55,87.59,87.51,87.58,77793.0,81.4317,81.4689,81.3945,81.4596,77793.0
2024-02-02 10:40:00,87.59,87.61,87.57,87.57,51807.0,81.4689,81.4875,81.4503,81.4503,51807.0
2024-02-02 10:45:00,87.57,87.6,87.54,87.56,103935.0,81.4503,81.4782,81.4224,81.441,103935.0
2024-02-02 10:50:00,87.56,87.56,87.52,87.55,67275.0,81.441,81.441,81.4038,81.4317,67275.0
2024-02-02 10:55:00,87.55,87.59,87.54,87.56,65050.0,81.4317,81.4689,81.4224,81.441,65050.0
2024-02-02 11:00:00,87.57,87.57,87.51,87.53,36505.0,81.4503,81.4503,81.3945,81.4131,36505.0
2024-02-02 11:05:00,87.53,87.56,87.52,87.54,31345.0,81.4131,81.441,81.4038,81.4224,31345.0
2024-02-02 11:10:00,87.55,87.55,87.49,87.51,28572.0,81.4317,81.4317,81.3759,81.3945,28572.0
2024-02-02 11:15:00,87.51,87.52,87.48,87.48,31808.0,81.3945,81.4038,81.3666,81.3666,31808.0
2024-02-02 11:20:00,87.48,87.5,87.46,87.5,40108.0,81.3666,81.3852,81.348,81.3852,40108.0
2024-02-02 11:25:00,87.51,87.58,87.5,87.58,88308.0,81.3945,81.4596,81.3852,81.4596,88308.0
2024-02-02 11:30:00,87.58,87.63,87.56,87.61,206954.0,81.4596,81.5061,81.441,81.4875,206954.0
2024-02-02 11:35:00,87.61,87.65,87.59,87.65,105775.0,81.4875,81.5247,81.4689,81.5247,105775.0
2024-02-02 11:40:00,87.65,87.66,87.62,87.63,45275.0,81.5247,81.534,81.4968,81.5061,45275.0
2024-02-02 11:45:00,87.63,87.64,87.59,87.62,172032.0,81.5061,81.5154,81.4689,81.4968,172032.0
2024-02-02 11:50:00,87.62,87.62,87.58,87.59,29692.0,81.4968,81.4968,81.4596,81.4689,29692.0
2024-02-02 11:55:00,87.59,87.62,87.54,87.57,40628.0,81.4689,81.4968,81.4224,81.4503,40628.0
2024-02-02 12:00:00,87.57,87.59,87.54,87.59,32505.0,81.4503,81.4689,81.4224,81.4689,32505.0
2024-02-02 12:05:00,87.59,87.61,87.57,87.57,71092.0,81.4689,81.4875,81.4503,81.4503,71092.0
2024-02-02 12:10:00,87.57,87.63,87.56,87.61,43772.0,81.4503,81.5061,81.441,81.4875,43772.0
2024-02-02 12:15:00,87.61,87.62,87.59,87.6,60936.0,81.4875,81.4968,81.4689,81.4782,60936.0
2024-02-02 12:20:00,87.6,87.61,87.59,87.59,25655.0,81.4782,81.4875,81.4689,81.4689,25655.0
2024-02-02 12:25:00,87.6,87.64,87.58,87.63,35180.0,81.4782,81.5154,81.4596,81.5061,35180.0
2024-02-02 12:30:00,87.63,87.63,87.6,87.6,38824.0,81.5061,81.5061,81.4782,81.4782,38824.0
2024-02-02 12:35:00,87.6,87.63,87.59,87.61,36864.0,81.4782,81.5061,81.4689,81.4875,36864.0
2024-02-02 12:40:00,87.6,87.61,87.55,87.56,77740.0,81.4782,81.4875,81.4317,81.441,77740.0
2024-02-02 12:45:00,87.56,87.57,87.53,87.54,57069.0,81.441,81.4503,81.4131,81.4224,57069.0
2024-02-02 12:50:00,87.53,87.53,87.5,87.51,30505.0,81.4131,81.4131,81.3852,81.3945,30505.0
2024-02-02 12:55:00,87.52,87.55,87.5,87.5,118089.0,81.4038,81.4317,81.3852,81.3852,118089.0
2024-02-02 13:00:00,87.51,87.51,87.47,87.51,187501.0,81.3945,81.3945,81.3573,81.3945,187501.0
2024-02-02 13:05:00,87.51,87.54,87.49,87.5,105412.0,81.3945,81.4224,81.3759,81.3852,105412.0
2024-02-02 13:10:00,87.5,87.51,87.48,87.48,78922.0,81.3852,81.3945,81.3666,81.3666,78922.0
2024-02-02 13:15:00,87.49,87.51,87.48,87.51,42934.0,81.3759,81.3945,81.3666,81.3945,42934.0
2024-02-02 13:20:00,87.51,87.53,87.49,87.51,51287.0,81.3945,81.4131,81.3759,81.3945,51287.0
2024-02-02 13:25:00,87.52,87.52,87.46,87.52,141560.0,81.4038,81.4038,81.348,81.4038,141560.0
2024-02-02 13:30:00,87.52,87.57,87.51,87.55,51631.0,81.4038,81.4503,81.3945,81.4317,51631.0
2024-02-02 13:35:00,87.55,87.59,87.54,87.59,118434.0,81.4317,81.4689,81.4224,81.4689,118434.0
2024-02-02 13:40:00,87.59,87.6,87.57,87.59,88380.0,81.4689,81.4782,81.4503,81.4689,88380.0
2024-02-02 13:45:00,87.59,87.6,87.56,87.57,96984.0,81.4689,81.4782,81.441,81.4503,96984.0
2024-02-02 13:50:00,87.58,87.61,87.57,87.61,9669.0,81.4596,81.4875,81.4503,81.4875,9669.0
2024-02-02 13:55:00,87.61,87.63,87.58,87.63,14828.0,81.4875,81.5061,81.4596,81.5061,14828.0
2024-02-02 14:00:00,87.63,87.65,87.62,87.62,16540.0,81.5061,81.5247,81.4968,81.4968,16540.0
2024-02-02 14:05:00,87.62,87.64,87.6,87.61,13786.0,81.4968,81.5154,81.4782,81.4875,13786.0
2024-02-02 14:10:00,87.61,87.63,87.59,87.63,32484.0,81.4875,81.5061,81.4689,81.5061,32484.0
2024-02-02 14:15:00,87.63,87.63,87.59,87.59,34617.0,81.5061,81.5061,81.4689,81.4689,34617.0
2024-02-02 14:20:00,87.59,87.61,87.57,87.61,45738.0,81.4689,81.4875,81.4503,81.4875,45738.0
2024-02-02 14:25:00,87.62,87.62,87.59,87.6,23216.0,81.4968,81.4968,81.4689,81.4782,23216.0
2024-02-02 14:30:00,87.61,87.66,87.6,87.66,27374.0,81.4875,81.534,81.4782,81.534,27374.0
2024-02-02 14:35:00,87.66,87.66,87.61,87.64,55913.0,81.534,81.534,81.4875,81.5154,55913.0
2024-02-02 14:40:00,87.64,87.64,87.61,87.62,57861.0,81.5154,81.5154,81.4875,81.4968,57861.0
2024-02-02 14:45:00,87.62,87.67,87.61,87.63,45678.0,81.4968,81.5433,81.4875,81.5061,45678.0
2024-02-02 14:50:00,87.63,87.65,87.59,87.65,62580.0,81.5061,81.5247,81.4689,81.5247,62580.0
2024-02-02 14:55:00,87.65,87.65,87.59,87.62,39969.0,81.5247,81.5247,81.4689,81.4968,39969.0
2024-02-02 15:00:00,87.61,87.62,87.57,87.59,79641.0,81.4875,81.4968,81.4503,81.4689,79641.0
2024-02-02 15:05:00,87.59,87.61,87.58,87.59,71026.0,81.4689,81.4875,81.4596,81.4689,71026.0
2024-02-02 15:10:00,87.58,87.6,87.56,87.59,70015.0,81.4596,81.4782,81.441,81.4689,70015.0
2024-02-02 15:15:00,87.59,87.62,87.58,87.59,78829.0,81.4689,81.4968,81.4596,81.4689,78829.0
2024-02-02 15:20:00,87.59,87.59,87.57,87.58,37280.0,81.4689,81.4689,81.4503,81.4596,37280.0
2024-02-02 15:25:00,87.59,87.64,87.58,87.62,29496.0,81.4689,81.5154,81.4596,81.4968,29496.0
2024-02-02 15:30:00,87.62,87.64,87.6,87.61,30028.0,81.4968,81.5154,81.4782,81.4875,30028.0
2024-02-02 15:35:00,87.6,87.64,87.6,87.64,38745.0,81.4782,81.5154,81.4782,81.5154,38745.0
2024-02-02 15:40:00,87.64,87.64,87.59,87.61,51977.0,81.5154,81.5154,81.4689,81.4875,51977.0
2024-02-02 15:45:00,87.61,87.64,87.59,87.64,75703.0,81.4875,81.5154,81.4689,81.5154,75703.0
2024-02-02 15:50:00,87.63,87.67,87.63,87.66,100609.0,81.5061,81.5433,81.5061,81.534,100609.0
2024-02-02 15:55:00,87.65,87.69,87.64,87.65,382850.0,81.5247,81.5619,81.5154,81.5247,382850.0
2024-02-05 09:30:00,87.2,87.26,87.16,87.2,252706.0,81.1061,81.1619,81.0689,81.1061,252706.0
2024-02-05 09:35:00,87.21,87.21,87.16,87.17,134489.0,81.1154,81.1154,81.0689,81.0782,134489.0
2024-02-05 09:40:00,87.16,87.17,87.11,87.13,424488.0,81.0689,81.0782,81.0224,81.041,424488.0
2024-02-05 09:45:00,87.13,87.21,87.13,87.19,319828.0,81.041,81.1154,81.041,81.0968,319828.0
2024-02-05 09:50:00,87.19,87.21,87.16,87.19,122847.0,81.0968,81.1154,81.0689,81.0968,122847.0
2024-02-05 09:55:00,87.19,87.21,87.18,87.19,29328.0,81.0968,81.1154,81.0875,81.0968,29328.0
2024-02-05 10:00:00,87.18,87.18,86.97,86.98,279340.0,81.0875,81.0875,80.8922,80.9015,279340.0
2024-02-05 10:05:00,86.98,87.0,86.9,86.92,441545.0,80.9015,80.9201,80.8271,80.8457,441545.0
2024-02-05 10:10:00,86.92,86.94,86.91,86.92,106591.0,80.8457,80.8643,80.8364,80.8457,106591.0
2024-02-05 10:15:00,86.92,86.93,86.85,86.87,124398.0,80.8457,80.855,80.7806,80.7992,124398.0
2024-02-05 10:20:00,86.86,86.88,86.83,86.88,114608.0,80.7899,80.8085,80.762,80.8085,114608.0
2024-02-05 10:25:00,86.88,86.94,86.87,86.92,87850.0,80.8085,80.8643,80.7992,80.8457,87850.0
2024-02-05 10:30:00,86.92,86.93,86.88,86.91,95289.0,80.8457,80.855,80.8085,80.8364,95289.0
2024-02-05 10:35:00,86.91,86.93,86.85,86.86,127834.0,80.8364,80.855,80.7806,80.7899,127834.0
2024-02-05 10:40:00,86.86,86.86,86.78,86.8,200829.0,80.7899,80.7899,80.7155,80.7341,200829.0
2024-02-05 10:45:00,86.8,86.81,86.77,86.8,109392.0,80.7341,80.7434,80.7062,80.7341,109392.0
2024-02-05 10:50:00,86.81,86.84,86.79,86.81,104218.0,80.7434,80.7713,80.7248,80.7434,104218.0
2024-02-05 10:55:00,86.81,86.83,86.79,86.81,52628.0,80.7434,80.762,80.7248,80.7434,52628.0
2024-02-05 11:00:00,86.81,86.84,86.81,86.82,92969.0,80.7434,80.7713,80.7434,80.7527,92969.0
2024-02-05 11:05:00,86.82,86.85,86.81,86.84,50631.0,80.7527,80.7806,80.7434,80.7713,50631.0
2024-02-05 11:10:00,86.84,86.86,86.83,86.85,92205.0,80.7713,80.7899,80.762,80.7806,92205.0
2024-02-05 11:15:00,86.85,86.86,86.82,86.84,99485.0,80.7806,80.7899,80.7527,80.7713,99485.0
2024-02-05 11:20:00,86.84,86.85,86.8,86.81,80186.0,80.7713,80.7806,80.7341,80.7434,80186.0
2024-02-05 11:25:00,86.81,86.84,86.8,86.84,59807.0,80.7434,80.7713,80.7341,80.7713,59807.0
2024-02-05 11:30:00,86.84,86.88,86.83,86.88,77220.0,80.7713,80.8085,80.762,80.8085,77220.0
2024-02-05 11:35:00,86.87,86.88,86.84,86.84,58158.0,80.7992,80.8085,80.7713,80.7713,58158.0
2024-02-05 11:40:00,86.84,86.85,86.81,86.83,47828.0,80.7713,80.7806,80.7434,80.762,47828.0
2024-02-05 11:45:00,86.83,86.84,86.81,86.84,39358.0,80.762,80.7713,80.7434,80.7713,39358.0
2024-02-05 11:50:00,86.84,86.87,86.83,86.87,40581.0,80.7713,80.7992,80.762,80.7992,40581.0
2024-02-05 11:55:00,86.87,86.87,86.86,86.87,49422.0,80.7992,80.7992,80.7899,80.7992,49422.0
2024-02-05 12:00:00,86.87,86.89,86.86,86.89,41878.0,80.7992,80.8178,80.7899,80.8178,41878.0
2024-02-05 12:05:00,86.88,86.92,86.88,86.92,186932.0,80.8085,80.8457,80.8085,80.8457,186932.0
2024-02-05 12:10:00,86.92,86.93,86.91,86.92,23112.0,80.8457,80.855,80.8364,80.8457,23112.0
2024-02-05 12:15:00,86.92,86.93,86.89,86.9,46738.0,80.8457,80.855,80.8178,80.8271,46738.0
2024-02-05 12:20:00,86.88,86.91,86.86,86.91,34333.0,80.8085,80.8364,80.7899,80.8364,34333.0
2024-02-05 12:25:00,86.91,86.92,86.89,86.91,51169.0,80.8364,80.8457,80.8178,80.8364,51169.0
2024-02-05 12:30:00,86.91,86.93,86.89,86.93,52876.0,80.8364,80.855,80.8178,80.855,52876.0
2024-02-05 12:35:00,86.93,86.99,86.93,86.98,34250.0,80.855,80.9108,80.855,80.9015,34250.0
2024-02-05 12:40:00,86.98,87.0,86.98,86.99,30286.0,80.9015,80.9201,80.9015,80.9108,30286.0
2024-02-05 12:45:00,86.99,87.0,86.96,86.98,94804.0,80.9108,80.9201,80.8829,80.9015,94804.0
2024-02-05 12:50:00,86.98,86.99,86.95,86.97,53644.0,80.9015,80.9108,80.8736,80.8922,53644.0
2024-02-05 12:55:00,86.96,86.97,86.94,86.95,30483.0,80.8829,80.8922,80.8643,80.8736,30483.0
2024-02-05 13:00:00,86.95,86.95,86.92,86.95,41736.0,80.8736,80.8736,80.8457,80.8736,41736.0
2024-02-05 13:05:00,86.95,86.96,86.94,86.95,9724.0,80.8736,80.8829,80.8643,80.8736,9724.0
2024-02-05 13:10:00,86.96,87.0,86.95,86.98,26010.0,80.8829,80.9201,80.8736,80.9015,26010.0
2024-02-05 13:15:00,86.98,86.99,86.98,86.99,13622.0,80.9015,80.9108,80.9015,80.9108,13622.0
2024-02-05 13:20:00,86.98,86.99,86.94,86.95,20521.0,80.9015,80.9108,80.8643,80.8736,20521.0
2024-02-05 13:25:00,86.95,86.96,86.93,86.94,49890.0,80.8736,80.8829,80.855,80.8643,49890.0
2024-02-05 13:30:00,86.94,86.96,86.93,86.95,22640.0,80.8643,80.8829,80.855,80.8736,22640.0
2024-02-05 13:35:00,86.95,86.98,86.95,86.95,12359.0,80.8736,80.9015,80.8736,80.8736,12359.0
2024-02-05 13:40:00,86.95,86.96,86.94,86.95,14313.0,80.8736,80.8829,80.8643,80.8736,14313.0
2024-02-05 13:45:00,86.95,86.97,86.95,86.97,13673.0,80.8736,80.8922,80.8736,80.8922,13673.0
2024-02-05 13:50:00,86.97,86.97,86.92,86.92,22824.0,80.8922,80.8922,80.8457,80.8457,22824.0
2024-02-05 13:55:00,86.92,86.95,86.91,86.93,26130.0,80.8457,80.8736,80.8364,80.855,26130.0
2024-02-05 14:00:00,86.94,86.94,86.92,86.92,25341.0,80.8643,80.8643,80.8457,80.8457,25341.0
2024-02-05 14:05:00,86.92,86.93,86.89,86.93,43237.0,80.8457,80.855,80.8178,80.855,43237.0
2024-02-05 14:10:00,86.92,86.93,86.9,86.91,20387.0,80.8457,80.855,80.8271,80.8364,20387.0
2024-02-05 14:15:00,86.92,86.92,86.89,86.9,27664.0,80.8457,80.8457,80.8178,80.8271,27664.0
2024-02-05 14:20:00,86.9,86.93,86.9,86.92,14361.0,80.8271,80.855,80.8271,80.8457,14361.0
2024-02-05 14:25:00,86.93,86.95,86.92,86.93,21603.0,80.855,80.8736,80.8457,80.855,21603.0
2024-02-05 14:30:00,86.94,86.94,86.9,86.92,623116.0,80.8643,80.8643,80.8271,80.8457,623116.0
2024-02-05 14:35:00,86.92,86.94,86.91,86.92,17807.0,80.8457,80.8643,80.8364,80.8457,17807.0
2024-02-05 14:40:00,86.93,86.95,86.92,86.92,44001.0,80.855,80.8736,80.8457,80.8457,44001.0
2024-02-05 14:45:00,86.92,86.93,86.91,86.92,23530.0,80.8457,80.855,80.8364,80.8457,23530.0
2024-02-05 14:50:00,86.92,86.93,86.91,86.92,13634.0,80.8457,80.855,80.8364,80.8457,13634.0
2024-02-05 14:55:00,86.92,86.94,86.9,86.94,25701.0,80.8457,80.8643,80.8271,80.8643,25701.0
2024-02-05 15:00:00,86.94,86.94,86.9,86.91,12560.0,80.8643,80.8643,80.8271,80.8364,12560.0
2024-02-05 15:05:00,86.91,86.93,86.9,86.92,28413.0,80.8364,80.855,80.8271,80.8457,28413.0
2024-02-05 15:10:00,86.92,86.92,86.89,86.9,15341.0,80.8457,80.8457,80.8178,80.8271,15341.0
2024-02-05 15:15:00,86.9,86.93,86.89,86.9,24827.0,80.8271,80.855,80.8178,80.8271,24827.0
2024-02-05 15:20:00,86.89,86.89,86.87,86.87,42231.0,80.8178,80.8178,80.7992,80.7992,42231.0
2024-02-05 15:25:00,86.87,86.9,86.86,86.89,152400.0,80.7992,80.8271,80.7899,80.8178,152400.0
2024-02-05 15:30:00,86.9,86.9,86.89,86.9,26915.0,80.8271,80.8271,80.8178,80.8271,26915.0
2024-02-05 15:35:00,86.9,86.92,86.89,86.9,46531.0,80.8271,80.8457,80.8178,80.8271,46531.0
2024-02-05 15:40:00,86.9,86.92,86.89,86.9,44956.0,80.8271,80.8457,80.8178,80.8271,44956.0
2024-02-05 15:45:00,86.9,86.91,86.88,86.89,87033.0,80.8271,80.8364,80.8085,80.8178,87033.0
2024-02-05 15:50:00,86.89,86.91,86.88,86.91,135670.0,80.8178,80.8364,80.8085,80.8364,135670.0
2024-02-05 15:55:00,86.91,86.94,86.89,86.92,184450.0,80.8364,80.8643,80.8178,80.8457,184450.0
2024-02-06 09:30:00,87.28,87.3,87.18,87.27,122583.0,81.1805,81.1991,81.0875,81.1712,122583.0
2024-02-06 09:35:00,87.28,87.31,87.24,87.27,204485.0,81.1805,81.2084,81.1433,81.1712,204485.0
2024-02-06 09:40:00,87.26,87.36,87.26,87.34,41038.0,81.1619,81.255,81.1619,81.2364,41038.0
2024-02-06 09:45:00,87.34,87.35,87.32,87.34,67983.0,81.2364,81.2457,81.2177,81.2364,67983.0
2024-02-06 09:50:00,87.34,87.39,87.32,87.37,37072.0,81.2364,81.2829,81.2177,81.2643,37072.0
2024-02-06 09:55:00,87.37,87.38,87.35,87.38,23654.0,81.2643,81.2736,81.2457,81.2736,23654.0
2024-02-06 10:00:00,87.38,87.38,87.32,87.33,60802.0,81.2736,81.2736,81.2177,81.2271,60802.0
2024-02-06 10:05:00,87.33,87.36,87.3,87.34,95610.0,81.2271,81.255,81.1991,81.2364,95610.0
2024-02-06 10:10:00,87.33,87.37,87.31,87.36,78867.0,81.2271,81.2643,81.2084,81.255,78867.0
2024-02-06 10:15:00,87.35,87.42,87.33,87.42,70672.0,81.2457,81.3108,81.2271,81.3108,70672.0
2024-02-06 10:20:00,87.43,87.45,87.38,87.38,38353.0,81.3201,81.3387,81.2736,81.2736,38353.0
2024-02-06 10:25:00,87.39,87.44,87.39,87.41,32309.0,81.2829,81.3294,81.2829,81.3015,32309.0
2024-02-06 10:30:00,87.41,87.42,87.39,87.42,107689.0,81.3015,81.3108,81.2829,81.3108,107689.0
2024-02-06 10:35:00,87.42,87.48,87.41,87.43,65080.0,81.3108,81.3666,81.3015,81.3201,65080.0
2024-02-06 10:40:00,87.43,87.45,87.39,87.44,104774.0,81.3201,81.3387,81.2829,81.3294,104774.0
2024-02-06 10:45:00,87.44,87.48,87.42,87.46,21296.0,81.3294,81.3666,81.3108,81.348,21296.0
2024-02-06 10:50:00,87.45,87.47,87.43,87.44,74289.0,81.3387,81.3573,81.3201,81.3294,74289.0
2024-02-06 10:55:00,87.44,87.49,87.43,87.48,51077.0,81.3294,81.3759,81.3201,81.3666,51077.0
2024-02-06 11:00:00,87.48,87.5,87.45,87.45,41552.0,81.3666,81.3852,81.3387,81.3387,41552.0
2024-02-06 11:05:00,87.45,87.46,87.43,87.44,34952.0,81.3387,81.348,81.3201,81.3294,34952.0
2024-02-06 11:10:00,87.44,87.47,87.42,87.44,78097.0,81.3294,81.3573,81.3108,81.3294,78097.0
2024-02-06 11:15:00,87.44,87.47,87.44,87.46,27213.0,81.3294,81.3573,81.3294,81.348,27213.0
2024-02-06 11:20:00,87.46,87.54,87.46,87.54,35801.0,81.348,81.4224,81.348,81.4224,35801.0
2024-02-06 11:25:00,87.55,87.57,87.51,87.57,99309.0,81.4317,81.4503,81.3945,81.4503,99309.0
2024-02-06 11:30:00,87.57,87.6,87.56,87.58,89420.0,81.4503,81.4782,81.441,81.4596,89420.0
2024-02-06 11:35:00,87.58,87.6,87.56,87.58,35454.0,81.4596,81.4782,81.441,81.4596,35454.0
2024-02-06 11:40:00,87.58,87.62,87.57,87.6,40129.0,81.4596,81.4968,81.4503,81.4782,40129.0
2024-02-06 11:45:00,87.59,87.63,87.57,87.62,38775.0,81.4689,81.5061,81.4503,81.4968,38775.0
2024-02-06 11:50:00,87.62,87.66,87.6,87.64,44015.0,81.4968,81.534,81.4782,81.5154,44015.0
2024-02-06 11:55:00,87.64,87.68,87.58,87.58,124286.0,81.5154,81.5526,81.4596,81.4596,124286.0
2024-02-06 12:00:00,87.59,87.6,87.56,87.58,62105.0,81.4689,81.4782,81.441,81.4596,62105.0
2024-02-06 12:05:00,87.58,87.62,87.57,87.59,54429.0,81.4596,81.4968,81.4503,81.4689,54429.0
2024-02-06 12:10:00,87.59,87.61,87.57,87.58,119123.0,81.4689,81.4875,81.4503,81.4596,119123.0
2024-02-06 12:15:00,87.59,87.62,87.58,87.61,89395.0,81.4689,81.4968,81.4596,81.4875,89395.0
2024-02-06 12:20:00,87.6,87.61,87.59,87.61,14073.0,81.4782,81.4875,81.4689,81.4875,14073.0
2024-02-06 12:25:00,87.61,87.63,87.61,87.62,28233.0,81.4875,81.5061,81.4875,81.4968,28233.0
2024-02-06 12:30:00,87.61,87.64,87.6,87.63,23958.0,81.4875,81.5154,81.4782,81.5061,23958.0
2024-02-06 12:35:00,87.63,87.66,87.62,87.65,16214.0,81.5061,81.534,81.4968,81.5247,16214.0
2024-02-06 12:40:00,87.65,87.7,87.64,87.7,25876.0,81.5247,81.5712,81.5154,81.5712,25876.0
2024-02-06 12:45:00,87.7,87.72,87.7,87.71,54622.0,81.5712,81.5898,81.5712,81.5805,54622.0
2024-02-06 12:50:00,87.71,87.73,87.68,87.69,23211.0,81.5805,81.5991,81.5526,81.5619,23211.0
2024-02-06 12:55:00,87.7,87.72,87.67,87.69,39042.0,81.5712,81.5898,81.5433,81.5619,39042.0
2024-02-06 13:00:00,87.69,87.82,87.69,87.75,283181.0,81.5619,81.6828,81.5619,81.6177,283181.0
2024-02-06 13:05:00,87.76,87.78,87.73,87.78,70108.0,81.627,81.6456,81.5991,81.6456,70108.0
2024-02-06 13:10:00,87.78,87.81,87.76,87.78,166321.0,81.6456,81.6735,81.627,81.6456,166321.0
2024-02-06 13:15:00,87.78,87.8,87.77,87.78,78215.0,81.6456,81.6642,81.6363,81.6456,78215.0
2024-02-06 13:20:00,87.78,87.78,87.71,87.71,15192.0,81.6456,81.6456,81.5805,81.5805,15192.0
2024-02-06 13:25:00,87.71,87.72,87.7,87.71,21538.0,81.5805,81.5898,81.5712,81.5805,21538.0
2024-02-06 13:30:00,87.72,87.74,87.7,87.72,32209.0,81.5898,81.6084,81.5712,81.5898,32209.0
2024-02-06 13:35:00,87.72,87.72,87.7,87.72,59947.0,81.5898,81.5898,81.5712,81.5898,59947.0
2024-02-06 13:40:00,87.71,87.72,87.69,87.7,35121.0,81.5805,81.5898,81.5619,81.5712,35121.0
2024-02-06 13:45:00,87.71,87.72,87.68,87.7,85425.0,81.5805,81.5898,81.5526,81.5712,85425.0
2024-02-06 13:50:00,87.7,87.7,87.68,87.69,89583.0,81.5712,81.5712,81.5526,81.5619,89583.0
2024-02-06 13:55:00,87.7,87.72,87.69,87.72,61868.0,81.5712,81.5898,81.5619,81.5898,61868.0
2024-02-06 14:00:00,87.72,87.74,87.68,87.69,221989.0,81.5898,81.6084,81.5526,81.5619,221989.0
2024-02-06 14:05:00,87.68,87.69,87.66,87.67,24435.0,81.5526,81.5619,81.534,81.5433,24435.0
2024-02-06 14:10:00,87.67,87.69,87.65,87.65,31554.0,81.5433,81.5619,81.5247,81.5247,31554.0
2024-02-06 14:15:00,87.65,87.67,87.65,87.67,35662.0,81.5247,81.5433,81.5247,81.5433,35662.0
2024-02-06 14:20:00,87.67,87.71,87.66,87.7,51639.0,81.5433,81.5805,81.534,81.5712,51639.0
2024-02-06 14:25:00,87.69,87.7,87.64,87.65,16325.0,81.5619,81.5712,81.5154,81.5247,16325.0
2024-02-06 14:30:00,87.66,87.69,87.65,87.67,19463.0,81.534,81.5619,81.5247,81.5433,19463.0
2024-02-06 14:35:00,87.66,87.67,87.63,87.64,28017.0,81.534,81.5433,81.5061,81.5154,28017.0
2024-02-06 14:40:00,87.64,87.65,87.63,87.65,13063.0,81.5154,81.5247,81.5061,81.5247,13063.0
2024-02-06 14:45:00,87.65,87.67,87.64,87.67,17112.0,81.5247,81.5433,81.5154,81.5433,17112.0
2024-02-06 14:50:00,87.66,87.67,87.64,87.66,9502.0,81.534,81.5433,81.5154,81.534,9502.0
2024-02-06 14:55:00,87.66,87.7,87.64,87.7,21307.0,81.534,81.5712,81.5154,81.5712,21307.0
2024-02-06 15:00:00,87.69,87.69,87.67,87.67,16405.0,81.5619,81.5619,81.5433,81.5433,16405.0
2024-02-06 15:05:00,87.67,87.69,87.66,87.69,42842.0,81.5433,81.5619,81.534,81.5619,42842.0
2024-02-06 15:10:00,87.69,87.7,87.68,87.68,28758.0,81.5619,81.5712,81.5526,81.5526,28758.0
2024-02-06 15:15:00,87.68,87.69,87.67,87.69,26715.0,81.5526,81.5619,81.5433,81.5619,26715.0
2024-02-06 15:20:00,87.68,87.69,87.67,87.67,44962.0,81.5526,81.5619,81.5433,81.5433,44962.0
2024-02-06 15:25:00,87.68,87.69,87.66,87.66,82815.0,81.5526,81.5619,81.534,81.534,82815.0
2024-02-06 15:30:00,87.67,87.68,87.66,87.67,148262.0,81.5433,81.5526,81.534,81.5433,148262.0
2024-02-06 15:35:00,87.67,87.68,87.65,87.67,148902.0,81.5433,81.5526,81.5247,81.5433,148902.0
2024-02-06 15:40:00,87.67,87.67,87.63,87.63,193404.0,81.5433,81.5433,81.5061,81.5061,193404.0
2024-02-06 15:45:00,87.64,87.64,87.59,87.59,138161.0,81.5154,81.5154,81.4689,81.4689,138161.0
2024-02-06 15:50:00,87.59,87.69,87.59,87.67,219735.0,81.4689,81.5619,81.4689,81.5433,219735.0
2024-02-06 15:55:00,87.67,87.7,87.63,87.69,300578.0,81.5433,81.5712,81.5061,81.5619,300578.0
2024-02-07 09:30:00,87.63,87.63,87.54,87.62,79304.0,81.5061,81.5061,81.4224,81.4968,79304.0
2024-02-07 09:35:00,87.62,87.67,87.57,87.67,67709.0,81.4968,81.5433,81.4503,81.5433,67709.0
2024-02-07 09:40:00,87.68,87.7,87.62,87.7,56981.0,81.5526,81.5712,81.4968,81.5712,56981.0
2024-02-07 09:45:00,87.7,87.71,87.66,87.7,168499.0,81.5712,81.5805,81.534,81.5712,168499.0
2024-02-07 09:50:00,87.7,87.72,87.65,87.67,53207.0,81.5712,81.5898,81.5247,81.5433,53207.0
2024-02-07 09:55:00,87.67,87.74,87.67,87.73,36083.0,81.5433,81.6084,81.5433,81.5991,36083.0
2024-02-07 10:00:00,87.74,87.76,87.68,87.68,262234.0,81.6084,81.627,81.5526,81.5526,262234.0
2024-02-07 10:05:00,87.68,87.71,87.64,87.69,46451.0,81.5526,81.5805,81.5154,81.5619,46451.0
2024-02-07 10:10:00,87.69,87.7,87.64,87.69,36233.0,81.5619,81.5712,81.5154,81.5619,36233.0
2024-02-07 10:15:00,87.68,87.68,87.6,87.63,25012.0,81.5526,81.5526,81.4782,81.5061,25012.0
2024-02-07 10:20:00,87.63,87.66,87.62,87.63,107015.0,81.5061,81.534,81.4968,81.5061,107015.0
2024-02-07 10:25:00,87.62,87.63,87.59,87.61,57750.0,81.4968,81.5061,81.4689,81.4875,57750.0
2024-02-07 10:30:00,87.61,87.67,87.6,87.65,100594.0,81.4875,81.5433,81.4782,81.5247,100594.0
2024-02-07 10:35:00,87.65,87.66,87.58,87.66,31597.0,81.5247,81.534,81.4596,81.534,31597.0
2024-02-07 10:40:00,87.66,87.7,87.65,87.67,18567.0,81.534,81.5712,81.5247,81.5433,18567.0
2024-02-07 10:45:00,87.67,87.68,87.58,87.63,89484.0,81.5433,81.5526,81.4596,81.5061,89484.0
2024-02-07 10:50:00,87.63,87.66,87.59,87.61,120520.0,81.5061,81.534,81.4689,81.4875,120520.0
2024-02-07 10:55:00,87.61,87.61,87.56,87.59,49317.0,81.4875,81.4875,81.441,81.4689,49317.0
2024-02-07 11:00:00,87.59,87.63,87.58,87.62,45739.0,81.4689,81.5061,81.4596,81.4968,45739.0
2024-02-07 11:05:00,87.62,87.66,87.61,87.62,50438.0,81.4968,81.534,81.4875,81.4968,50438.0
2024-02-07 11:10:00,87.62,87.65,87.61,87.65,27369.0,81.4968,81.5247,81.4875,81.5247,27369.0
2024-02-07 11:15:00,87.65,87.65,87.58,87.59,32873.0,81.5247,81.5247,81.4596,81.4689,32873.0
2024-02-07 11:20:00,87.59,87.6,87.56,87.57,32903.0,81.4689,81.4782,81.441,81.4503,32903.0
2024-02-07 11:25:00,87.57,87.63,87.57,87.63,87326.0,81.4503,81.5061,81.4503,81.5061,87326.0
2024-02-07 11:30:00,87.63,87.64,87.56,87.57,106586.0,81.5061,81.5154,81.441,81.4503,106586.0
2024-02-07 11:35:00,87.57,87.58,87.52,87.52,26694.0,81.4503,81.4596,81.4038,81.4038,26694.0
2024-02-07 11:40:00,87.52,87.55,87.52,87.53,17287.0,81.4038,81.4317,81.4038,81.4131,17287.0
2024-02-07 11:45:00,87.53,87.53,87.48,87.5,110185.0,81.4131,81.4131,81.3666,81.3852,110185.0
2024-02-07 11:50:00,87.5,87.52,87.49,87.52,17314.0,81.3852,81.4038,81.3759,81.4038,17314.0
2024-02-07 11:55:00,87.52,87.54,87.51,87.52,31969.0,81.4038,81.4224,81.3945,81.4038,31969.0
2024-02-07 12:00:00,87.52,87.52,87.49,87.49,62650.0,81.4038,81.4038,81.3759,81.3759,62650.0
2024-02-07 12:05:00,87.49,87.5,87.47,87.48,88546.0,81.3759,81.3852,81.3573,81.3666,88546.0
2024-02-07 12:10:00,87.48,87.48,87.45,87.48,15201.0,81.3666,81.3666,81.3387,81.3666,15201.0
2024-02-07 12:15:00,87.48,87.51,87.47,87.5,18540.0,81.3666,81.3945,81.3573,81.3852,18540.0
2024-02-07 12:20:00,87.5,87.53,87.49,87.53,107916.0,81.3852,81.4131,81.3759,81.4131,107916.0
2024-02-07 12:25:00,87.53,87.54,87.52,87.53,33419.0,81.4131,81.4224,81.4038,81.4131,33419.0
2024-02-07 12:30:00,87.53,87.54,87.51,87.52,39242.0,81.4131,81.4224,81.3945,81.4038,39242.0
2024-02-07 12:35:00,87.52,87.53,87.51,87.53,32980.0,81.4038,81.4131,81.3945,81.4131,32980.0
2024-02-07 12:40:00,87.53,87.55,87.49,87.5,58628.0,81.4131,81.4317,81.3759,81.3852,58628.0
2024-02-07 12:45:00,87.5,87.55,87.49,87.55,176572.0,81.3852,81.4317,81.3759,81.4317,176572.0
2024-02-07 12:50:00,87.55,87.57,87.53,87.57,91500.0,81.4317,81.4503,81.4131,81.4503,91500.0
2024-02-07 12:55:00,87.57,87.61,87.56,87.57,94247.0,81.4503,81.4875,81.441,81.4503,94247.0
2024-02-07 13:00:00,87.58,87.7,87.56,87.59,74382.0,81.4596,81.5712,81.441,81.4689,74382.0
2024-02-07 13:05:00,87.6,87.66,87.6,87.6,550027.0,81.4782,81.534,81.4782,81.4782,550027.0
2024-02-07 13:10:00,87.6,87.62,87.59,87.61,67403.0,81.4782,81.4968,81.4689,81.4875,67403.0
2024-02-07 13:15:00,87.6,87.63,87.6,87.62,44354.0,81.4782,81.5061,81.4782,81.4968,44354.0
2024-02-07 13:20:00,87.62,87.63,87.59,87.62,27539.0,81.4968,81.5061,81.4689,81.4968,27539.0
2024-02-07 13:25:00,87.61,87.68,87.6,87.67,219416.0,81.4875,81.5526,81.4782,81.5433,219416.0
2024-02-07 13:30:00,87.68,87.68,87.64,87.65,58857.0,81.5526,81.5526,81.5154,81.5247,58857.0
2024-02-07 13:35:00,87.65,87.68,87.65,87.66,79209.0,81.5247,81.5526,81.5247,81.534,79209.0
2024-02-07 13:40:00,87.66,87.67,87.63,87.64,44722.0,81.534,81.5433,81.5061,81.5154,44722.0
2024-02-07 13:45:00,87.64,87.66,87.62,87.66,33906.0,81.5154,81.534,81.4968,81.534,33906.0
2024-02-07 13:50:00,87.66,87.67,87.64,87.66,29603.0,81.534,81.5433,81.5154,81.534,29603.0
2024-02-07 13:55:00,87.66,87.68,87.66,87.67,23501.0,81.534,81.5526,81.534,81.5433,23501.0
2024-02-07 14:00:00,87.67,87.69,87.66,87.67,28080.0,81.5433,81.5619,81.534,81.5433,28080.0
2024-02-07 14:05:00,87.68,87.71,87.66,87.7,25983.0,81.5526,81.5805,81.534,81.5712,25983.0
2024-02-07 14:10:00,87.7,87.7,87.65,87.65,87366.0,81.5712,81.5712,81.5247,81.5247,87366.0
2024-02-07 14:15:00,87.66,87.66,87.6,87.61,38497.0,81.534,81.534,81.4782,81.4875,38497.0
2024-02-07 14:20:00,87.6,87.63,87.6,87.62,26941.0,81.4782,81.5061,81.4782,81.4968,26941.0
2024-02-07 14:25:00,87.63,87.63,87.61,87.63,20689.0,81.5061,81.5061,81.4875,81.5061,20689.0
2024-02-07 14:30:00,87.63,87.64,87.61,87.63,25408.0,81.5061,81.5154,81.4875,81.5061,25408.0
2024-02-07 14:35:00,87.63,87.64,87.62,87.64,27364.0,81.5061,81.5154,81.4968,81.5154,27364.0
2024-02-07 14:40:00,87.64,87.66,87.63,87.64,28248.0,81.5154,81.534,81.5061,81.5154,28248.0
2024-02-07 14:45:00,87.65,87.67,87.62,87.65,30096.0,81.5247,81.5433,81.4968,81.5247,30096.0
2024-02-07 14:50:00,87.65,87.65,87.62,87.63,28415.0,81.5247,81.5247,81.4968,81.5061,28415.0
2024-02-07 14:55:00,87.64,87.67,87.63,87.67,28615.0,81.5154,81.5433,81.5061,81.5433,28615.0
2024-02-07 15:00:00,87.66,87.69,87.63,87.69,33892.0,81.534,81.5619,81.5061,81.5619,33892.0
2024-02-07 15:05:00,87.69,87.7,87.67,87.67,34266.0,81.5619,81.5712,81.5433,81.5433,34266.0
2024-02-07 15:10:00,87.68,87.69,87.65,87.66,33760.0,81.5526,81.5619,81.5247,81.534,33760.0
2024-02-07 15:15:00,87.66,87.7,87.66,87.69,37423.0,81.534,81.5712,81.534,81.5619,37423.0
2024-02-07 15:20:00,87.68,87.7,87.66,87.67,112006.0,81.5526,81.5712,81.534,81.5433,112006.0
2024-02-07 15:25:00,87.67,87.67,87.63,87.64,39260.0,81.5433,81.5433,81.5061,81.5154,39260.0
2024-02-07 15:30:00,87.65,87.65,87.59,87.61,35994.0,81.5247,81.5247,81.4689,81.4875,35994.0
2024-02-07 15:35:00,87.6,87.62,87.57,87.59,57220.0,81.4782,81.4968,81.4503,81.4689,57220.0
2024-02-07 15:40:00,87.59,87.6,87.57,87.58,87263.0,81.4689,81.4782,81.4503,81.4596,87263.0
2024-02-07 15:45:00,87.58,87.58,87.55,87.57,84813.0,81.4596,81.4596,81.4317,81.4503,84813.0
2024-02-07 15:50:00,87.57,87.59,87.55,87.57,153360.0,81.4503,81.4689,81.4317,81.4503,153360.0
2024-02-07 15:55:00,87.56,87.61,87.55,87.56,282176.0,81.441,81.4875,81.4317,81.441,282176.0
2024-02-08 09:30:00,87.46,87.57,87.46,87.48,32561.0,81.348,81.4503,81.348,81.3666,32561.0
2024-02-08 09:35:00,87.49,87.5,87.44,87.44,70008.0,81.3759,81.3852,81.3294,81.3294,70008.0
2024-02-08 09:40:00,87.45,87.46,87.43,87.45,59749.0,81.3387,81.348,81.3201,81.3387,59749.0
2024-02-08 09:45:00,87.45,87.48,87.44,87.48,19809.0,81.3387,81.3666,81.3294,81.3666,19809.0
2024-02-08 09:50:00,87.48,87.52,87.47,87.52,18425.0,81.3666,81.4038,81.3573,81.4038,18425.0
2024-02-08 09:55:00,87.52,87.54,87.51,87.53,5461.0,81.4038,81.4224,81.3945,81.4131,5461.0
2024-02-08 10:00:00,87.54,87.56,87.53,87.56,50967.0,81.4224,81.441,81.4131,81.441,50967.0
2024-02-08 10:05:00,87.56,87.57,87.55,87.57,56873.0,81.441,81.4503,81.4317,81.4503,56873.0
2024-02-08 10:10:00,87.56,87.57,87.53,87.54,64840.0,81.441,81.4503,81.4131,81.4224,64840.0
2024-02-08 10:15:00,87.54,87.55,87.52,87.54,41250.0,81.4224,81.4317,81.4038,81.4224,41250.0
2024-02-08 10:20:00,87.54,87.54,87.51,87.52,106250.0,81.4224,81.4224,81.3945,81.4038,106250.0
2024-02-08 10:25:00,87.52,87.54,87.49,87.53,230014.0,81.4038,81.4224,81.3759,81.4131,230014.0
2024-02-08 10:30:00,87.53,87.56,87.52,87.54,102760.0,81.4131,81.441,81.4038,81.4224,102760.0
2024-02-08 10:35:00,87.54,87.54,87.51,87.52,74328.0,81.4224,81.4224,81.3945,81.4038,74328.0
2024-02-08 10:40:00,87.52,87.53,87.49,87.52,71719.0,81.4038,81.4131,81.3759,81.4038,71719.0
2024-02-08 10:45:00,87.52,87.52,87.49,87.5,239757.0,81.4038,81.4038,81.3759,81.3852,239757.0
2024-02-08 10:50:00,87.5,87.51,87.49,87.5,116134.0,81.3852,81.3945,81.3759,81.3852,116134.0
2024-02-08 10:55:00,87.5,87.53,87.49,87.52,57845.0,81.3852,81.4131,81.3759,81.4038,57845.0
2024-02-08 11:00:00,87.52,87.52,87.48,87.48,49189.0,81.4038,81.4038,81.3666,81.3666,49189.0
2024-02-08 11:05:00,87.48,87.5,87.48,87.48,33586.0,81.3666,81.3852,81.3666,81.3666,33586.0
2024-02-08 11:10:00,87.48,87.51,87.48,87.5,38468.0,81.3666,81.3945,81.3666,81.3852,38468.0
2024-02-08 11:15:00,87.5,87.51,87.48,87.48,287214.0,81.3852,81.3945,81.3666,81.3666,287214.0
2024-02-08 11:20:00,87.48,87.5,87.48,87.49,14113.0,81.3666,81.3852,81.3666,81.3759,14113.0
2024-02-08 11:25:00,87.49,87.5,87.46,87.48,146481.0,81.3759,81.3852,81.348,81.3666,146481.0
2024-02-08 11:30:00,87.48,87.48,87.44,87.47,204856.0,81.3666,81.3666,81.3294,81.3573,204856.0
2024-02-08 11:35:00,87.47,87.5,87.45,87.5,154667.0,81.3573,81.3852,81.3387,81.3852,154667.0
2024-02-08 11:40:00,87.5,87.51,87.49,87.5,94753.0,81.3852,81.3945,81.3759,81.3852,94753.0
2024-02-08 11:45:00,87.5,87.5,87.48,87.48,26804.0,81.3852,81.3852,81.3666,81.3666,26804.0
2024-02-08 11:50:00,87.48,87.5,87.46,87.48,30287.0,81.3666,81.3852,81.348,81.3666,30287.0
2024-02-08 11:55:00,87.48,87.5,87.47,87.5,30794.0,81.3666,81.3852,81.3573,81.3852,30794.0
2024-02-08 12:00:00,87.5,87.5,87.48,87.48,28550.0,81.3852,81.3852,81.3666,81.3666,28550.0
2024-02-08 12:05:00,87.48,87.49,87.45,87.45,35167.0,81.3666,81.3759,81.3387,81.3387,35167.0
2024-02-08 12:10:00,87.45,87.46,87.44,87.45,9046.0,81.3387,81.348,81.3294,81.3387,9046.0
2024-02-08 12:15:00,87.45,87.48,87.45,87.45,29171.0,81.3387,81.3666,81.3387,81.3387,29171.0
2024-02-08 12:20:00,87.45,87.46,87.44,87.45,10388.0,81.3387,81.348,81.3294,81.3387,10388.0
2024-02-08 12:25:00,87.45,87.46,87.44,87.45,18918.0,81.3387,81.348,81.3294,81.3387,18918.0
2024-02-08 12:30:00,87.45,87.46,87.45,87.45,6931.0,81.3387,81.348,81.3387,81.3387,6931.0
2024-02-08 12:35:00,87.45,87.47,87.45,87.46,54760.0,81.3387,81.3573,81.3387,81.348,54760.0
2024-02-08 12:40:00,87.46,87.47,87.43,87.45,34069.0,81.348,81.3573,81.3201,81.3387,34069.0
2024-02-08 12:45:00,87.44,87.45,87.42,87.42,23762.0,81.3294,81.3387,81.3108,81.3108,23762.0
2024-02-08 12:50:00,87.42,87.44,87.41,87.42,21923.0,81.3108,81.3294,81.3015,81.3108,21923.0
2024-02-08 12:55:00,87.43,87.44,87.42,87.42,16562.0,81.3201,81.3294,81.3108,81.3108,16562.0
2024-02-08 13:00:00,87.42,87.62,87.42,87.58,128776.0,81.3108,81.4968,81.3108,81.4596,128776.0
2024-02-08 13:05:00,87.57,87.6,87.56,87.56,52600.0,81.4503,81.4782,81.441,81.441,52600.0
2024-02-08 13:10:00,87.57,87.59,87.56,87.57,69571.0,81.4503,81.4689,81.441,81.4503,69571.0
2024-02-08 13:15:00,87.57,87.58,87.57,87.57,33640.0,81.4503,81.4596,81.4503,81.4503,33640.0
2024-02-08 13:20:00,87.58,87.58,87.56,87.58,11810.0,81.4596,81.4596,81.441,81.4596,11810.0
2024-02-08 13:25:00,87.58,87.59,87.55,87.55,26779.0,81.4596,81.4689,81.4317,81.4317,26779.0
2024-02-08 13:30:00,87.55,87.56,87.52,87.54,82316.0,81.4317,81.441,81.4038,81.4224,82316.0
2024-02-08 13:35:00,87.54,87.55,87.53,87.55,4570.0,81.4224,81.4317,81.4131,81.4317,4570.0
2024-02-08 13:40:00,87.55,87.56,87.54,87.56,3877.0,81.4317,81.441,81.4224,81.441,3877.0
2024-02-08 13:45:00,87.55,87.58,87.55,87.58,39911.0,81.4317,81.4596,81.4317,81.4596,39911.0
2024-02-08 13:50:00,87.58,87.58,87.55,87.58,37018.0,81.4596,81.4596,81.4317,81.4596,37018.0
2024-02-08 13:55:00,87.58,87.58,87.56,87.57,28302.0,81.4596,81.4596,81.441,81.4503,28302.0
2024-02-08 14:00:00,87.58,87.6,87.57,87.59,64211.0,81.4596,81.4782,81.4503,81.4689,64211.0
2024-02-08 14:05:00,87.59,87.59,87.55,87.56,86151.0,81.4689,81.4689,81.4317,81.441,86151.0
2024-02-08 14:10:00,87.56,87.57,87.54,87.56,33444.0,81.441,81.4503,81.4224,81.441,33444.0
2024-02-08 14:15:00,87.56,87.59,87.56,87.56,45261.0,81.441,81.4689,81.441,81.441,45261.0
2024-02-08 14:20:00,87.56,87.58,87.56,87.57,111536.0,81.441,81.4596,81.441,81.4503,111536.0
2024-02-08 14:25:00,87.56,87.59,87.56,87.57,34032.0,81.441,81.4689,81.441,81.4503,34032.0
2024-02-08 14:30:00,87.57,87.58,87.52,87.53,30327.0,81.4503,81.4596,81.4038,81.4131,30327.0
2024-02-08 14:35:00,87.53,87.54,87.5,87.5,136633.0,81.4131,81.4224,81.3852,81.3852,136633.0
2024-02-08 14:40:00,87.5,87.5,87.47,87.48,56356.0,81.3852,81.3852,81.3573,81.3666,56356.0
2024-02-08 14:45:00,87.48,87.48,87.45,87.45,21259.0,81.3666,81.3666,81.3387,81.3387,21259.0
2024-02-08 14:50:00,87.45,87.47,87.44,87.47,31945.0,81.3387,81.3573,81.3294,81.3573,31945.0
2024-02-08 14:55:00,87.46,87.47,87.43,87.45,33821.0,81.348,81.3573,81.3201,81.3387,33821.0
2024-02-08 15:00:00,87.45,87.47,87.44,87.44,24443.0,81.3387,81.3573,81.3294,81.3294,24443.0
2024-02-08 15:05:00,87.44,87.45,87.43,87.44,10210.0,81.3294,81.3387,81.3201,81.3294,10210.0
2024-02-08 15:10:00,87.45,87.49,87.44,87.48,14028.0,81.3387,81.3759,81.3294,81.3666,14028.0
2024-02-08 15:15:00,87.48,87.49,87.48,87.48,4623.0,81.3666,81.3759,81.3666,81.3666,4623.0
2024-02-08 15:20:00,87.48,87.49,87.46,87.48,89451.0,81.3666,81.3759,81.348,81.3666,89451.0
2024-02-08 15:25:00,87.48,87.5,87.47,87.48,28211.0,81.3666,81.3852,81.3573,81.3666,28211.0
2024-02-08 15:30:00,87.48,87.49,87.46,87.47,101823.0,81.3666,81.3759,81.348,81.3573,101823.0
2024-02-08 15:35:00,87.47,87.47,87.44,87.44,73049.0,81.3573,81.3573,81.3294,81.3294,73049.0
2024-02-08 15:40:00,87.44,87.47,87.44,87.45,83796.0,81.3294,81.3573,81.3294,81.3387,83796.0
2024-02-08 15:45:00,87.45,87.48,87.45,87.47,47569.0,81.3387,81.3666,81.3387,81.3573,47569.0
2024-02-08 15:50:00,87.47,87.49,87.45,87.48,53645.0,81.3573,81.3759,81.3387,81.3666,53645.0
2024-02-08 15:55:00,87.48,87.48,87.44,87.45,198500.0,81.3666,81.3666,81.3294,81.3387,198500.0
2024-02-09 09:30:00,87.23,87.27,87.18,87.26,82708.0,81.134,81.1712,81.0875,81.1619,82708.0
2024-02-09 09:35:00,87.26,87.32,87.25,87.25,160186.0,81.1619,81.2177,81.1526,81.1526,160186.0
2024-02-09 09:40:00,87.25,87.31,87.25,87.29,28022.0,81.1526,81.2084,81.1526,81.1898,28022.0
2024-02-09 09:45:00,87.3,87.31,87.26,87.28,37956.0,81.1991,81.2084,81.1619,81.1805,37956.0
2024-02-09 09:50:00,87.28,87.33,87.27,87.33,35377.0,81.1805,81.2271,81.1712,81.2271,35377.0
2024-02-09 09:55:00,87.34,87.35,87.32,87.34,15098.0,81.2364,81.2457,81.2177,81.2364,15098.0
2024-02-09 10:00:00,87.35,87.36,87.33,87.33,46314.0,81.2457,81.255,81.2271,81.2271,46314.0
2024-02-09 10:05:00,87.32,87.36,87.31,87.34,228192.0,81.2177,81.255,81.2084,81.2364,228192.0
2024-02-09 10:10:00,87.33,87.34,87.31,87.32,44636.0,81.2271,81.2364,81.2084,81.2177,44636.0
2024-02-09 10:15:00,87.33,87.35,87.32,87.34,52266.0,81.2271,81.2457,81.2177,81.2364,52266.0
2024-02-09 10:20:00,87.34,87.37,87.34,87.37,67790.0,81.2364,81.2643,81.2364,81.2643,67790.0
2024-02-09 10:25:00,87.36,87.37,87.35,87.36,17772.0,81.255,81.2643,81.2457,81.255,17772.0
2024-02-09 10:30:00,87.36,87.42,87.35,87.41,27654.0,81.255,81.3108,81.2457,81.3015,27654.0
2024-02-09 10:35:00,87.42,87.42,87.39,87.42,15566.0,81.3108,81.3108,81.2829,81.3108,15566.0
2024-02-09 10:40:00,87.42,87.42,87.38,87.39,93296.0,81.3108,81.3108,81.2736,81.2829,93296.0
2024-02-09 10:45:00,87.39,87.4,87.37,87.39,17323.0,81.2829,81.2922,81.2643,81.2829,17323.0
2024-02-09 10:50:00,87.39,87.4,87.38,87.39,4730.0,81.2829,81.2922,81.2736,81.2829,4730.0
2024-02-09 10:55:00,87.38,87.38,87.36,87.37,71935.0,81.2736,81.2736,81.255,81.2643,71935.0
2024-02-09 11:00:00,87.36,87.37,87.34,87.35,17908.0,81.255,81.2643,81.2364,81.2457,17908.0
2024-02-09 11:05:00,87.35,87.36,87.33,87.36,18208.0,81.2457,81.255,81.2271,81.255,18208.0
2024-02-09 11:10:00,87.36,87.41,87.35,87.39,12744.0,81.255,81.3015,81.2457,81.2829,12744.0
2024-02-09 11:15:00,87.39,87.39,87.38,87.39,6558.0,81.2829,81.2829,81.2736,81.2829,6558.0
2024-02-09 11:20:00,87.39,87.39,87.34,87.34,48718.0,81.2829,81.2829,81.2364,81.2364,48718.0
2024-02-09 11:25:00,87.34,87.34,87.3,87.32,87426.0,81.2364,81.2364,81.1991,81.2177,87426.0
2024-02-09 11:30:00,87.31,87.33,87.31,87.31,40834.0,81.2084,81.2271,81.2084,81.2084,40834.0
2024-02-09 11:35:00,87.31,87.31,87.26,87.29,60820.0,81.2084,81.2084,81.1619,81.1898,60820.0
2024-02-09 11:40:00,87.29,87.29,87.26,87.27,59951.0,81.1898,81.1898,81.1619,81.1712,59951.0
2024-02-09 11:45:00,87.27,87.29,87.26,87.29,37914.0,81.1712,81.1898,81.1619,81.1898,37914.0
2024-02-09 11:50:00,87.28,87.3,87.27,87.28,40256.0,81.1805,81.1991,81.1712,81.1805,40256.0
2024-02-09 11:55:00,87.27,87.29,87.26,87.27,108583.0,81.1712,81.1898,81.1619,81.1712,108583.0
2024-02-09 12:00:00,87.27,87.27,87.25,87.27,22622.0,81.1712,81.1712,81.1526,81.1712,22622.0
2024-02-09 12:05:00,87.27,87.29,87.26,87.29,8304.0,81.1712,81.1898,81.1619,81.1898,8304.0
2024-02-09 12:10:00,87.29,87.32,87.28,87.32,3780.0,81.1898,81.2177,81.1805,81.2177,3780.0
2024-02-09 12:15:00,87.31,87.32,87.3,87.3,19820.0,81.2084,81.2177,81.1991,81.1991,19820.0
2024-02-09 12:20:00,87.3,87.31,87.28,87.31,8127.0,81.1991,81.2084,81.1805,81.2084,8127.0
2024-02-09 12:25:00,87.31,87.35,87.31,87.35,12655.0,81.2084,81.2457,81.2084,81.2457,12655.0
2024-02-09 12:30:00,87.34,87.35,87.32,87.33,7739.0,81.2364,81.2457,81.2177,81.2271,7739.0
2024-02-09 12:35:00,87.33,87.33,87.31,87.31,20878.0,81.2271,81.2271,81.2084,81.2084,20878.0
2024-02-09 12:40:00,87.32,87.33,87.3,87.31,14794.0,81.2177,81.2271,81.1991,81.2084,14794.0
2024-02-09 12:45:00,87.32,87.34,87.31,87.34,23158.0,81.2177,81.2364,81.2084,81.2364,23158.0
2024-02-09 12:50:00,87.34,87.38,87.33,87.37,36393.0,81.2364,81.2736,81.2271,81.2643,36393.0
2024-02-09 12:55:00,87.37,87.38,87.36,87.37,11850.0,81.2643,81.2736,81.255,81.2643,11850.0
2024-02-09 13:00:00,87.38,87.44,87.37,87.43,74602.0,81.2736,81.3294,81.2643,81.3201,74602.0
2024-02-09 13:05:00,87.43,87.43,87.4,87.41,26162.0,81.3201,81.3201,81.2922,81.3015,26162.0
2024-02-09 13:10:00,87.41,87.41,87.39,87.41,13000.0,81.3015,81.3015,81.2829,81.3015,13000.0
2024-02-09 13:15:00,87.41,87.41,87.38,87.4,14570.0,81.3015,81.3015,81.2736,81.2922,14570.0
2024-02-09 13:20:00,87.41,87.41,87.39,87.4,15354.0,81.3015,81.3015,81.2829,81.2922,15354.0
2024-02-09 13:25:00,87.4,87.42,87.38,87.42,16570.0,81.2922,81.3108,81.2736,81.3108,16570.0
2024-02-09 13:30:00,87.42,87.46,87.4,87.45,19931.0,81.3108,81.348,81.2922,81.3387,19931.0
2024-02-09 13:35:00,87.45,87.45,87.41,87.42,13507.0,81.3387,81.3387,81.3015,81.3108,13507.0
2024-02-09 13:40:00,87.42,87.43,87.41,87.41,21717.0,81.3108,81.3201,81.3015,81.3015,21717.0
2024-02-09 13:45:00,87.41,87.42,87.39,87.39,16187.0,81.3015,81.3108,81.2829,81.2829,16187.0
2024-02-09 13:50:00,87.39,87.41,87.38,87.41,23911.0,81.2829,81.3015,81.2736,81.3015,23911.0
2024-02-09 13:55:00,87.41,87.41,87.39,87.41,9940.0,81.3015,81.3015,81.2829,81.3015,9940.0
2024-02-09 14:00:00,87.41,87.42,87.39,87.4,17843.0,81.3015,81.3108,81.2829,81.2922,17843.0
2024-02-09 14:05:00,87.41,87.42,87.4,87.42,9909.0,81.3015,81.3108,81.2922,81.3108,9909.0
2024-02-09 14:10:00,87.41,87.47,87.41,87.46,20992.0,81.3015,81.3573,81.3015,81.348,20992.0
2024-02-09 14:15:00,87.46,87.47,87.44,87.44,27403.0,81.348,81.3573,81.3294,81.3294,27403.0
2024-02-09 14:20:00,87.45,87.46,87.43,87.45,51896.0,81.3387,81.348,81.3201,81.3387,51896.0
2024-02-09 14:25:00,87.45,87.47,87.44,87.44,29683.0,81.3387,81.3573,81.3294,81.3294,29683.0
2024-02-09 14:30:00,87.44,87.45,87.39,87.4,52395.0,81.3294,81.3387,81.2829,81.2922,52395.0
2024-02-09 14:35:00,87.41,87.41,87.38,87.39,51930.0,81.3015,81.3015,81.2736,81.2829,51930.0
2024-02-09 14:40:00,87.39,87.41,87.38,87.39,39463.0,81.2829,81.3015,81.2736,81.2829,39463.0
2024-02-09 14:45:00,87.39,87.39,87.36,87.37,42625.0,81.2829,81.2829,81.255,81.2643,42625.0
2024-02-09 14:50:00,87.37,87.38,87.36,87.37,41089.0,81.2643,81.2736,81.255,81.2643,41089.0
2024-02-09 14:55:00,87.37,87.38,87.35,87.36,60682.0,81.2643,81.2736,81.2457,81.255,60682.0
2024-02-09 15:00:00,87.36,87.4,87.35,87.39,25859.0,81.255,81.2922,81.2457,81.2829,25859.0
2024-02-09 15:05:00,87.39,87.39,87.37,87.37,11255.0,81.2829,81.2829,81.2643,81.2643,11255.0
2024-02-09 15:10:00,87.38,87.4,87.37,87.39,17011.0,81.2736,81.2922,81.2643,81.2829,17011.0
2024-02-09 15:15:00,87.39,87.42,87.38,87.41,30714.0,81.2829,81.3108,81.2736,81.3015,30714.0
2024-02-09 15:20:00,87.4,87.4,87.38,87.38,17919.0,81.2922,81.2922,81.2736,81.2736,17919.0
2024-02-09 15:25:00,87.39,87.42,87.38,87.41,28068.0,81.2829,81.3108,81.2736,81.3015,28068.0
2024-02-09 15:30:00,87.41,87.42,87.4,87.41,23436.0,81.3015,81.3108,81.2922,81.3015,23436.0
2024-02-09 15:35:00,87.41,87.43,87.4,87.43,17860.0,81.3015,81.3201,81.2922,81.3201,17860.0
2024-02-09 15:40:00,87.44,87.44,87.41,87.42,32313.0,81.3294,81.3294,81.3015,81.3108,32313.0
2024-02-09 15:45:00,87.42,87.44,87.41,87.42,95164.0,81.3108,81.3294,81.3015,81.3108,95164.0
2024-02-09 15:50:00,87.41,87.44,87.41,87.44,68441.0,81.3015,81.3294,81.3015,81.3294,68441.0
2024-02-09 15:55:00,87.44,87.49,87.43,87.48,202026.0,81.3294,81.3759,81.3201,81.3666,202026.0
2024-02-12 09:30:00,87.55,87.6,87.54,87.56,57558.0,81.4317,81.4782,81.4224,81.441,57558.0
2024-02-12 09:35:00,87.56,87.57,87.54,87.54,56881.0,81.441,81.4503,81.4224,81.4224,56881.0
2024-02-12 09:40:00,87.54,87.57,87.53,87.57,46363.0,81.4224,81.4503,81.4131,81.4503,46363.0
2024-02-12 09:45:00,87.56,87.59,87.56,87.59,52688.0,81.441,81.4689,81.441,81.4689,52688.0
2024-02-12 09:50:00,87.59,87.63,87.58,87.63,25164.0,81.4689,81.5061,81.4596,81.5061,25164.0
2024-02-12 09:55:00,87.63,87.63,87.59,87.61,68888.0,81.5061,81.5061,81.4689,81.4875,68888.0
2024-02-12 10:00:00,87.61,87.63,87.57,87.62,85010.0,81.4875,81.5061,81.4503,81.4968,85010.0
2024-02-12 10:05:00,87.62,87.62,87.59,87.6,24226.0,81.4968,81.4968,81.4689,81.4782,24226.0
2024-02-12 10:10:00,87.6,87.61,87.58,87.59,98800.0,81.4782,81.4875,81.4596,81.4689,98800.0
2024-02-12 10:15:00,87.59,87.6,87.55,87.57,61887.0,81.4689,81.4782,81.4317,81.4503,61887.0
2024-02-12 10:20:00,87.56,87.56,87.51,87.54,53855.0,81.441,81.441,81.3945,81.4224,53855.0
2024-02-12 10:25:00,87.54,87.55,87.53,87.54,177901.0,81.4224,81.4317,81.4131,81.4224,177901.0
2024-02-12 10:30:00,87.53,87.54,87.53,87.54,38323.0,81.4131,81.4224,81.4131,81.4224,38323.0
2024-02-12 10:35:00,87.53,87.54,87.52,87.53,14574.0,81.4131,81.4224,81.4038,81.4131,14574.0
2024-02-12 10:40:00,87.53,87.57,87.52,87.56,28017.0,81.4131,81.4503,81.4038,81.441,28017.0
2024-02-12 10:45:00,87.56,87.58,87.54,87.58,17078.0,81.441,81.4596,81.4224,81.4596,17078.0
2024-02-12 10:50:00,87.57,87.57,87.54,87.55,37606.0,81.4503,81.4503,81.4224,81.4317,37606.0
2024-02-12 10:55:00,87.55,87.57,87.54,87.55,55283.0,81.4317,81.4503,81.4224,81.4317,55283.0
2024-02-12 11:00:00,87.55,87.57,87.54,87.54,190658.0,81.4317,81.4503,81.4224,81.4224,190658.0
2024-02-12 11:05:00,87.55,87.57,87.54,87.57,43725.0,81.4317,81.4503,81.4224,81.4503,43725.0
2024-02-12 11:10:00,87.56,87.57,87.55,87.56,11755.0,81.441,81.4503,81.4317,81.441,11755.0
2024-02-12 11:15:00,87.56,87.58,87.55,87.57,23145.0,81.441,81.4596,81.4317,81.4503,23145.0
2024-02-12 11:20:00,87.57,87.58,87.56,87.57,57249.0,81.4503,81.4596,81.441,81.4503,57249.0
2024-02-12 11:25:00,87.58,87.6,87.56,87.6,32716.0,81.4596,81.4782,81.441,81.4782,32716.0
2024-02-12 11:30:00,87.6,87.63,87.6,87.62,178381.0,81.4782,81.5061,81.4782,81.4968,178381.0
2024-02-12 11:35:00,87.62,87.65,87.61,87.63,26488.0,81.4968,81.5247,81.4875,81.5061,26488.0
2024-02-12 11:40:00,87.62,87.63,87.59,87.59,10474.0,81.4968,81.5061,81.4689,81.4689,10474.0
2024-02-12 11:45:00,87.59,87.59,87.56,87.56,43129.0,81.4689,81.4689,81.441,81.441,43129.0
2024-02-12 11:50:00,87.56,87.57,87.55,87.56,25525.0,81.441,81.4503,81.4317,81.441,25525.0
2024-02-12 11:55:00,87.56,87.59,87.56,87.59,17209.0,81.441,81.4689,81.441,81.4689,17209.0
2024-02-12 12:00:00,87.59,87.62,87.58,87.62,36736.0,81.4689,81.4968,81.4596,81.4968,36736.0
2024-02-12 12:05:00,87.63,87.65,87.62,87.64,14917.0,81.5061,81.5247,81.4968,81.5154,14917.0
2024-02-12 12:10:00,87.64,87.67,87.63,87.67,13526.0,81.5154,81.5433,81.5061,81.5433,13526.0
2024-02-12 12:15:00,87.66,87.68,87.65,87.67,17645.0,81.534,81.5526,81.5247,81.5433,17645.0
2024-02-12 12:20:00,87.67,87.67,87.65,87.65,8634.0,81.5433,81.5433,81.5247,81.5247,8634.0
2024-02-12 12:25:00,87.65,87.68,87.64,87.64,33498.0,81.5247,81.5526,81.5154,81.5154,33498.0
2024-02-12 12:30:00,87.64,87.64,87.62,87.64,75748.0,81.5154,81.5154,81.4968,81.5154,75748.0
2024-02-12 12:35:00,87.64,87.65,87.63,87.64,11867.0,81.5154,81.5247,81.5061,81.5154,11867.0
2024-02-12 12:40:00,87.65,87.67,87.64,87.65,14805.0,81.5247,81.5433,81.5154,81.5247,14805.0
2024-02-12 12:45:00,87.65,87.66,87.64,87.66,6675.0,81.5247,81.534,81.5154,81.534,6675.0
2024-02-12 12:50:00,87.66,87.7,87.65,87.68,41861.0,81.534,81.5712,81.5247,81.5526,41861.0
2024-02-12 12:55:00,87.68,87.69,87.67,87.68,16002.0,81.5526,81.5619,81.5433,81.5526,16002.0
2024-02-12 13:00:00,87.69,87.69,87.68,87.68,11914.0,81.5619,81.5619,81.5526,81.5526,11914.0
2024-02-12 13:05:00,87.68,87.69,87.66,87.67,6842.0,81.5526,81.5619,81.534,81.5433,6842.0
2024-02-12 13:10:00,87.67,87.67,87.65,87.66,24438.0,81.5433,81.5433,81.5247,81.534,24438.0
2024-02-12 13:15:00,87.65,87.65,87.63,87.64,41810.0,81.5247,81.5247,81.5061,81.5154,41810.0
2024-02-12 13:20:00,87.63,87.64,87.62,87.63,6254.0,81.5061,81.5154,81.4968,81.5061,6254.0
2024-02-12 13:25:00,87.62,87.63,87.61,87.61,5804.0,81.4968,81.5061,81.4875,81.4875,5804.0
2024-02-12 13:30:00,87.61,87.62,87.6,87.61,20475.0,81.4875,81.4968,81.4782,81.4875,20475.0
2024-02-12 13:35:00,87.61,87.62,87.59,87.6,38555.0,81.4875,81.4968,81.4689,81.4782,38555.0
2024-02-12 13:40:00,87.6,87.64,87.6,87.64,56935.0,81.4782,81.5154,81.4782,81.5154,56935.0
2024-02-12 13:45:00,87.63,87.65,87.63,87.65,22840.0,81.5061,81.5247,81.5061,81.5247,22840.0
2024-02-12 13:50:00,87.66,87.67,87.65,87.66,8874.0,81.534,81.5433,81.5247,81.534,8874.0
2024-02-12 13:55:00,87.66,87.66,87.65,87.65,18486.0,81.534,81.534,81.5247,81.5247,18486.0
2024-02-12 14:00:00,87.64,87.66,87.63,87.65,7948.0,81.5154,81.534,81.5061,81.5247,7948.0
2024-02-12 14:05:00,87.65,87.66,87.62,87.63,15179.0,81.5247,81.534,81.4968,81.5061,15179.0
2024-02-12 14:10:00,87.63,87.64,87.61,87.62,27525.0,81.5061,81.5154,81.4875,81.4968,27525.0
2024-02-12 14:15:00,87.62,87.63,87.6,87.63,37918.0,81.4968,81.5061,81.4782,81.5061,37918.0
2024-02-12 14:20:00,87.63,87.64,87.61,87.61,85193.0,81.5061,81.5154,81.4875,81.4875,85193.0
2024-02-12 14:25:00,87.61,87.61,87.55,87.57,118469.0,81.4875,81.4875,81.4317,81.4503,118469.0
2024-02-12 14:30:00,87.56,87.58,87.55,87.55,11248.0,81.441,81.4596,81.4317,81.4317,11248.0
2024-02-12 14:35:00,87.56,87.57,87.55,87.55,14353.0,81.441,81.4503,81.4317,81.4317,14353.0
2024-02-12 14:40:00,87.56,87.56,87.54,87.54,15280.0,81.441,81.441,81.4224,81.4224,15280.0
2024-02-12 14:45:00,87.54,87.56,87.52,87.53,73990.0,81.4224,81.441,81.4038,81.4131,73990.0
2024-02-12 14:50:00,87.52,87.52,87.49,87.51,19516.0,81.4038,81.4038,81.3759,81.3945,19516.0
2024-02-12 14:55:00,87.5,87.52,87.49,87.51,19194.0,81.3852,81.4038,81.3759,81.3945,19194.0
2024-02-12 15:00:00,87.51,87.53,87.49,87.53,16692.0,81.3945,81.4131,81.3759,81.4131,16692.0
2024-02-12 15:05:00,87.53,87.54,87.52,87.54,10841.0,81.4131,81.4224,81.4038,81.4224,10841.0
2024-02-12 15:10:00,87.54,87.55,87.53,87.55,11214.0,81.4224,81.4317,81.4131,81.4317,11214.0
2024-02-12 15:15:00,87.55,87.55,87.53,87.55,15177.0,81.4317,81.4317,81.4131,81.4317,15177.0
2024-02-12 15:20:00,87.55,87.55,87.52,87.52,12870.0,81.4317,81.4317,81.4038,81.4038,12870.0
2024-02-12 15:25:00,87.51,87.55,87.51,87.54,28275.0,81.3945,81.4317,81.3945,81.4224,28275.0
2024-02-12 15:30:00,87.53,87.54,87.52,87.53,27445.0,81.4131,81.4224,81.4038,81.4131,27445.0
2024-02-12 15:35:00,87.53,87.54,87.52,87.54,39660.0,81.4131,81.4224,81.4038,81.4224,39660.0
2024-02-12 15:40:00,87.53,87.56,87.52,87.55,30263.0,81.4131,81.441,81.4038,81.4317,30263.0
2024-02-12 15:45:00,87.55,87.56,87.53,87.54,43496.0,81.4317,81.441,81.4131,81.4224,43496.0
2024-02-12 15:50:00,87.54,87.59,87.53,87.57,88236.0,81.4224,81.4689,81.4131,81.4503,88236.0
2024-02-12 15:55:00,87.56,87.58,87.55,87.56,88554.0,81.441,81.4596,81.4317,81.441,88554.0
2024-02-13 09:30:00,86.78,86.89,86.72,86.77,360736.0,80.7155,80.8178,80.6597,80.7062,360736.0
2024-02-13 09:35:00,86.77,86.86,86.75,86.85,344394.0,80.7062,80.7899,80.6876,80.7806,344394.0
2024-02-13 09:40:00,86.85,86.88,86.84,86.87,96649.0,80.7806,80.8085,80.7713,80.7992,96649.0
2024-02-13 09:45:00,86.87,86.87,86.78,86.8,115227.0,80.7992,80.7992,80.7155,80.7341,115227.0
2024-02-13 09:50:00,86.79,86.79,86.74,86.75,228001.0,80.7248,80.7248,80.6783,80.6876,228001.0
2024-02-13 09:55:00,86.75,86.83,86.73,86.79,195978.0,80.6876,80.762,80.669,80.7248,195978.0
2024-02-13 10:00:00,86.79,86.83,86.78,86.79,201251.0,80.7248,80.762,80.7155,80.7248,201251.0
2024-02-13 10:05:00,86.79,86.79,86.67,86.67,403424.0,80.7248,80.7248,80.6132,80.6132,403424.0
2024-02-13 10:10:00,86.68,86.68,86.6,86.64,607289.0,80.6225,80.6225,80.5481,80.5853,607289.0
2024-02-13 10:15:00,86.64,86.66,86.6,86.66,516604.0,80.5853,80.6039,80.5481,80.6039,516604.0
2024-02-13 10:20:00,86.66,86.71,86.63,86.7,408059.0,80.6039,80.6504,80.576,80.6411,408059.0
2024-02-13 10:25:00,86.7,86.74,86.65,86.73,504593.0,80.6411,80.6783,80.5946,80.669,504593.0
2024-02-13 10:30:00,86.73,86.74,86.69,86.73,244250.0,80.669,80.6783,80.6318,80.669,244250.0
2024-02-13 10:35:00,86.74,86.75,86.72,86.73,84110.0,80.6783,80.6876,80.6597,80.669,84110.0
2024-02-13 10:40:00,86.73,86.77,86.73,86.77,93493.0,80.669,80.7062,80.669,80.7062,93493.0
2024-02-13 10:45:00,86.76,86.76,86.71,86.73,36170.0,80.6969,80.6969,80.6504,80.669,36170.0
2024-02-13 10:50:00,86.73,86.74,86.71,86.73,19347.0,80.669,80.6783,80.6504,80.669,19347.0
2024-02-13 10:55:00,86.73,86.74,86.71,86.71,60238.0,80.669,80.6783,80.6504,80.6504,60238.0
2024-02-13 11:00:00,86.72,86.76,86.71,86.76,58083.0,80.6597,80.6969,80.6504,80.6969,58083.0
2024-02-13 11:05:00,86.76,86.8,86.75,86.8,70366.0,80.6969,80.7341,80.6876,80.7341,70366.0
2024-02-13 11:10:00,86.8,86.82,86.79,86.82,87683.0,80.7341,80.7527,80.7248,80.7527,87683.0
2024-02-13 11:15:00,86.81,86.83,86.76,86.78,139788.0,80.7434,80.762,80.6969,80.7155,139788.0
2024-02-13 11:20:00,86.79,86.79,86.75,86.76,64081.0,80.7248,80.7248,80.6876,80.6969,64081.0
2024-02-13 11:25:00,86.76,86.77,86.74,86.74,144676.0,80.6969,80.7062,80.6783,80.6783,144676.0
2024-02-13 11:30:00,86.74,86.77,86.69,86.77,922501.0,80.6783,80.7062,80.6318,80.7062,922501.0
2024-02-13 11:35:00,86.77,86.78,86.73,86.76,88060.0,80.7062,80.7155,80.669,80.6969,88060.0
2024-02-13 11:40:00,86.76,86.79,86.73,86.74,34738.0,80.6969,80.7248,80.669,80.6783,34738.0
2024-02-13 11:45:00,86.73,86.76,86.73,86.75,57646.0,80.669,80.6969,80.669,80.6876,57646.0
2024-02-13 11:50:00,86.75,86.79,86.74,86.79,83126.0,80.6876,80.7248,80.6783,80.7248,83126.0
2024-02-13 11:55:00,86.79,86.79,86.76,86.79,48841.0,80.7248,80.7248,80.6969,80.7248,48841.0
2024-02-13 12:00:00,86.79,86.79,86.77,86.77,59125.0,80.7248,80.7248,80.7062,80.7062,59125.0
2024-02-13 12:05:00,86.77,86.78,86.76,86.78,34976.0,80.7062,80.7155,80.6969,80.7155,34976.0
2024-02-13 12:10:00,86.78,86.79,86.75,86.76,27533.0,80.7155,80.7248,80.6876,80.6969,27533.0
2024-02-13 12:15:00,86.76,86.78,86.72,86.76,230160.0,80.6969,80.7155,80.6597,80.6969,230160.0
2024-02-13 12:20:00,86.75,86.77,86.74,86.77,12663.0,80.6876,80.7062,80.6783,80.7062,12663.0
2024-02-13 12:25:00,86.77,86.77,86.73,86.73,11122.0,80.7062,80.7062,80.669,80.669,11122.0
2024-02-13 12:30:00,86.73,86.78,86.73,86.78,13244.0,80.669,80.7155,80.669,80.7155,13244.0
2024-02-13 12:35:00,86.78,86.78,86.76,86.78,21051.0,80.7155,80.7155,80.6969,80.7155,21051.0
2024-02-13 12:40:00,86.78,86.78,86.77,86.78,36096.0,80.7155,80.7155,80.7062,80.7155,36096.0
2024-02-13 12:45:00,86.78,86.78,86.73,86.75,30676.0,80.7155,80.7155,80.669,80.6876,30676.0
2024-02-13 12:50:00,86.76,86.77,86.75,86.77,28406.0,80.6969,80.7062,80.6876,80.7062,28406.0
2024-02-13 12:55:00,86.76,86.77,86.72,86.77,38605.0,80.6969,80.7062,80.6597,80.7062,38605.0
2024-02-13 13:00:00,86.77,86.78,86.75,86.76,7420.0,80.7062,80.7155,80.6876,80.6969,7420.0
2024-02-13 13:05:00,86.76,86.76,86.73,86.75,220639.0,80.6969,80.6969,80.669,80.6876,220639.0
2024-02-13 13:10:00,86.75,86.76,86.72,86.76,38500.0,80.6876,80.6969,80.6597,80.6969,38500.0
2024-02-13 13:15:00,86.76,86.79,86.74,86.75,70944.0,80.6969,80.7248,80.6783,80.6876,70944.0
2024-02-13 13:20:00,86.74,86.75,86.72,86.73,38718.0,80.6783,80.6876,80.6597,80.669,38718.0
2024-02-13 13:25:00,86.73,86.73,86.7,86.7,99241.0,80.669,80.669,80.6411,80.6411,99241.0
2024-02-13 13:30:00,86.71,86.74,86.7,86.73,88186.0,80.6504,80.6783,80.6411,80.669,88186.0
2024-02-13 13:35:00,86.73,86.73,86.71,86.72,23598.0,80.669,80.669,80.6504,80.6597,23598.0
2024-02-13 13:40:00,86.72,86.73,86.69,86.7,17096.0,80.6597,80.669,80.6318,80.6411,17096.0
2024-02-13 13:45:00,86.71,86.71,86.7,86.71,6209.0,80.6504,80.6504,80.6411,80.6504,6209.0
2024-02-13 13:50:00,86.7,86.71,86.68,86.69,31923.0,80.6411,80.6504,80.6225,80.6318,31923.0
2024-02-13 13:55:00,86.7,86.7,86.64,86.67,215475.0,80.6411,80.6411,80.5853,80.6132,215475.0
2024-02-13 14:00:00,86.67,86.68,86.64,86.65,46021.0,80.6132,80.6225,80.5853,80.5946,46021.0
2024-02-13 14:05:00,86.65,86.65,86.62,86.63,21121.0,80.5946,80.5946,80.5667,80.576,21121.0
2024-02-13 14:10:00,86.63,86.63,86.6,86.61,22003.0,80.576,80.576,80.5481,80.5574,22003.0
2024-02-13 14:15:00,86.61,86.61,86.56,86.57,97337.0,80.5574,80.5574,80.5109,80.5202,97337.0
2024-02-13 14:20:00,86.56,86.57,86.53,86.54,28257.0,80.5109,80.5202,80.483,80.4923,28257.0
2024-02-13 14:25:00,86.53,86.54,86.5,86.5,45518.0,80.483,80.4923,80.4551,80.4551,45518.0
2024-02-13 14:30:00,86.51,86.52,86.47,86.52,84399.0,80.4644,80.4737,80.4272,80.4737,84399.0
2024-02-13 14:35:00,86.52,86.54,86.51,86.53,64469.0,80.4737,80.4923,80.4644,80.483,64469.0
2024-02-13 14:40:00,86.53,86.54,86.49,86.49,16212.0,80.483,80.4923,80.4458,80.4458,16212.0
2024-02-13 14:45:00,86.49,86.52,86.45,86.46,268895.0,80.4458,80.4737,80.4085,80.4178,268895.0
2024-02-13 14:50:00,86.46,86.47,86.43,86.45,56885.0,80.4178,80.4272,80.3899,80.4085,56885.0
2024-02-13 14:55:00,86.45,86.45,86.42,86.43,61559.0,80.4085,80.4085,80.3806,80.3899,61559.0
2024-02-13 15:00:00,86.42,86.45,86.41,86.44,98294.0,80.3806,80.4085,80.3713,80.3992,98294.0
2024-02-13 15:05:00,86.43,86.46,86.43,86.45,80305.0,80.3899,80.4178,80.3899,80.4085,80305.0
2024-02-13 15:10:00,86.45,86.46,86.43,86.44,75551.0,80.4085,80.4178,80.3899,80.3992,75551.0
2024-02-13 15:15:00,86.43,86.45,86.42,86.43,89422.0,80.3899,80.4085,80.3806,80.3899,89422.0
2024-02-13 15:20:00,86.43,86.45,86.42,86.44,98833.0,80.3899,80.4085,80.3806,80.3992,98833.0
2024-02-13 15:25:00,86.44,86.47,86.44,86.47,142472.0,80.3992,80.4272,80.3992,80.4272,142472.0
2024-02-13 15:30:00,86.46,86.5,86.45,86.5,113079.0,80.4178,80.4551,80.4085,80.4551,113079.0
2024-02-13 15:35:00,86.5,86.51,86.46,86.46,147074.0,80.4551,80.4644,80.4178,80.4178,147074.0
2024-02-13 15:40:00,86.46,86.49,86.46,86.48,86862.0,80.4178,80.4458,80.4178,80.4365,86862.0
2024-02-13 15:45:00,86.49,86.54,86.48,86.53,219468.0,80.4458,80.4923,80.4365,80.483,219468.0
2024-02-13 15:50:00,86.52,86.53,86.5,86.52,179415.0,80.4737,80.483,80.4551,80.4737,179415.0
2024-02-13 15:55:00,86.52,86.53,86.49,86.52,395295.0,80.4737,80.483,80.4458,80.4737,395295.0
2024-02-14 09:30:00,86.78,86.89,86.78,86.84,44733.0,80.7155,80.8178,80.7155,80.7713,44733.0
2024-02-14 09:35:00,86.84,86.85,86.8,86.81,50233.0,80.7713,80.7806,80.7341,80.7434,50233.0
2024-02-14 09:40:00,86.81,86.88,86.8,86.85,27157.0,80.7434,80.8085,80.7341,80.7806,27157.0
2024-02-14 09:45:00,86.85,86.85,86.78,86.79,182592.0,80.7806,80.7806,80.7155,80.7248,182592.0
2024-02-14 09:50:00,86.79,86.81,86.78,86.8,198510.0,80.7248,80.7434,80.7155,80.7341,198510.0
2024-02-14 09:55:00,86.8,86.83,86.8,86.81,18244.0,80.7341,80.762,80.7341,80.7434,18244.0
2024-02-14 10:00:00,86.82,86.83,86.78,86.82,35728.0,80.7527,80.762,80.7155,80.7527,35728.0
2024-02-14 10:05:00,86.82,86.83,86.76,86.78,85583.0,80.7527,80.762,80.6969,80.7155,85583.0
2024-02-14 10:10:00,86.77,86.82,86.77,86.79,71833.0,80.7062,80.7527,80.7062,80.7248,71833.0
2024-02-14 10:15:00,86.79,86.89,86.78,86.89,144887.0,80.7248,80.8178,80.7155,80.8178,144887.0
2024-02-14 10:20:00,86.89,86.91,86.89,86.91,31146.0,80.8178,80.8364,80.8178,80.8364,31146.0
2024-02-14 10:25:00,86.91,86.95,86.89,86.92,68036.0,80.8364,80.8736,80.8178,80.8457,68036.0
2024-02-14 10:30:00,86.92,86.95,86.9,86.9,34551.0,80.8457,80.8736,80.8271,80.8271,34551.0
2024-02-14 10:35:00,86.9,86.91,86.87,86.9,32222.0,80.8271,80.8364,80.7992,80.8271,32222.0
2024-02-14 10:40:00,86.89,86.89,86.84,86.85,36561.0,80.8178,80.8178,80.7713,80.7806,36561.0
2024-02-14 10:45:00,86.85,86.87,86.85,86.86,72660.0,80.7806,80.7992,80.7806,80.7899,72660.0
2024-02-14 10:50:00,86.85,86.87,86.83,86.84,39646.0,80.7806,80.7992,80.762,80.7713,39646.0
2024-02-14 10:55:00,86.83,86.87,86.83,86.86,59836.0,80.762,80.7992,80.762,80.7899,59836.0
2024-02-14 11:00:00,86.86,86.86,86.78,86.81,235343.0,80.7899,80.7899,80.7155,80.7434,235343.0
2024-02-14 11:05:00,86.82,86.87,86.82,86.87,67664.0,80.7527,80.7992,80.7527,80.7992,67664.0
2024-02-14 11:10:00,86.87,86.92,86.86,86.91,44669.0,80.7992,80.8457,80.7899,80.8364,44669.0
2024-02-14 11:15:00,86.91,86.94,86.89,86.92,51497.0,80.8364,80.8643,80.8178,80.8457,51497.0
2024-02-14 11:20:00,86.91,86.96,86.89,86.95,68018.0,80.8364,80.8829,80.8178,80.8736,68018.0
2024-02-14 11:25:00,86.95,86.96,86.91,86.95,40699.0,80.8736,80.8829,80.8364,80.8736,40699.0
2024-02-14 11:30:00,86.95,86.96,86.93,86.94,55095.0,80.8736,80.8829,80.855,80.8643,55095.0
2024-02-14 11:35:00,86.94,86.98,86.93,86.96,61998.0,80.8643,80.9015,80.855,80.8829,61998.0
2024-02-14 11:40:00,86.95,86.97,86.91,86.92,58490.0,80.8736,80.8922,80.8364,80.8457,58490.0
2024-02-14 11:45:00,86.92,86.98,86.92,86.97,65716.0,80.8457,80.9015,80.8457,80.8922,65716.0
2024-02-14 11:50:00,86.97,86.99,86.95,86.98,54228.0,80.8922,80.9108,80.8736,80.9015,54228.0
2024-02-14 11:55:00,86.97,86.98,86.96,86.96,55197.0,80.8922,80.9015,80.8829,80.8829,55197.0
2024-02-14 12:00:00,86.96,86.96,86.92,86.94,49194.0,80.8829,80.8829,80.8457,80.8643,49194.0
2024-02-14 12:05:00,86.94,86.94,86.9,86.92,98487.0,80.8643,80.8643,80.8271,80.8457,98487.0
2024-02-14 12:10:00,86.92,86.94,86.9,86.92,29039.0,80.8457,80.8643,80.8271,80.8457,29039.0
2024-02-14 12:15:00,86.92,86.95,86.91,86.95,35729.0,80.8457,80.8736,80.8364,80.8736,35729.0
2024-02-14 12:20:00,86.94,86.96,86.92,86.95,39237.0,80.8643,80.8829,80.8457,80.8736,39237.0
2024-02-14 12:25:00,86.95,86.97,86.93,86.97,47378.0,80.8736,80.8922,80.855,80.8922,47378.0
2024-02-14 12:30:00,86.97,86.98,86.96,86.97,39184.0,80.8922,80.9015,80.8829,80.8922,39184.0
2024-02-14 12:35:00,86.96,87.0,86.96,86.98,33182.0,80.8829,80.9201,80.8829,80.9015,33182.0
2024-02-14 12:40:00,86.98,87.0,86.97,86.98,31662.0,80.9015,80.9201,80.8922,80.9015,31662.0
2024-02-14 12:45:00,86.98,87.01,86.94,87.01,232639.0,80.9015,80.9294,80.8643,80.9294,232639.0
2024-02-14 12:50:00,87.01,87.01,86.97,86.98,30805.0,80.9294,80.9294,80.8922,80.9015,30805.0
2024-02-14 12:55:00,86.98,86.99,86.96,86.98,47178.0,80.9015,80.9108,80.8829,80.9015,47178.0
2024-02-14 13:00:00,86.98,87.03,86.98,87.02,81220.0,80.9015,80.948,80.9015,80.9387,81220.0
2024-02-14 13:05:00,87.02,87.02,86.99,87.0,23383.0,80.9387,80.9387,80.9108,80.9201,23383.0
2024-02-14 13:10:00,87.01,87.02,86.97,86.99,22603.0,80.9294,80.9387,80.8922,80.9108,22603.0
2024-02-14 13:15:00,86.99,87.05,86.99,87.05,40706.0,80.9108,80.9666,80.9108,80.9666,40706.0
2024-02-14 13:20:00,87.04,87.04,86.98,86.99,25885.0,80.9573,80.9573,80.9015,80.9108,25885.0
2024-02-14 13:25:00,86.98,87.01,86.98,87.01,32479.0,80.9015,80.9294,80.9015,80.9294,32479.0
2024-02-14 13:30:00,87.01,87.05,87.01,87.04,21591.0,80.9294,80.9666,80.9294,80.9573,21591.0
2024-02-14 13:35:00,87.04,87.08,87.03,87.06,19743.0,80.9573,80.9945,80.948,80.9759,19743.0
2024-02-14 13:40:00,87.06,87.06,87.03,87.05,22020.0,80.9759,80.9759,80.948,80.9666,22020.0
2024-02-14 13:45:00,87.05,87.08,87.05,87.06,9977.0,80.9666,80.9945,80.9666,80.9759,9977.0
2024-02-14 13:50:00,87.06,87.07,87.05,87.06,5386.0,80.9759,80.9852,80.9666,80.9759,5386.0
2024-02-14 13:55:00,87.06,87.07,87.03,87.04,26615.0,80.9759,80.9852,80.948,80.9573,26615.0
2024-02-14 14:00:00,87.04,87.04,87.02,87.03,5871.0,80.9573,80.9573,80.9387,80.948,5871.0
2024-02-14 14:05:00,87.02,87.03,87.0,87.01,31586.0,80.9387,80.948,80.9201,80.9294,31586.0
2024-02-14 14:10:00,87.01,87.05,87.0,87.05,26565.0,80.9294,80.9666,80.9201,80.9666,26565.0
2024-02-14 14:15:00,87.05,87.07,87.04,87.06,13583.0,80.9666,80.9852,80.9573,80.9759,13583.0
2024-02-14 14:20:00,87.07,87.08,87.05,87.06,30161.0,80.9852,80.9945,80.9666,80.9759,30161.0
2024-02-14 14:25:00,87.05,87.06,87.04,87.05,15217.0,80.9666,80.9759,80.9573,80.9666,15217.0
2024-02-14 14:30:00,87.05,87.07,87.04,87.06,13973.0,80.9666,80.9852,80.9573,80.9759,13973.0
2024-02-14 14:35:00,87.06,87.07,87.05,87.06,14926.0,80.9759,80.9852,80.9666,80.9759,14926.0
2024-02-14 14:40:00,87.07,87.07,87.03,87.05,11544.0,80.9852,80.9852,80.948,80.9666,11544.0
2024-02-14 14:45:00,87.04,87.06,87.02,87.06,19337.0,80.9573,80.9759,80.9387,80.9759,19337.0
2024-02-14 14:50:00,87.05,87.09,87.04,87.09,16513.0,80.9666,81.0038,80.9573,81.0038,16513.0
2024-02-14 14:55:00,87.09,87.09,87.07,87.08,7947.0,81.0038,81.0038,80.9852,80.9945,7947.0
2024-02-14 15:00:00,87.08,87.09,87.05,87.05,22061.0,80.9945,81.0038,80.9666,80.9666,22061.0
2024-02-14 15:05:00,87.05,87.06,87.03,87.04,58545.0,80.9666,80.9759,80.948,80.9573,58545.0
2024-02-14 15:10:00,87.03,87.04,87.01,87.01,98579.0,80.948,80.9573,80.9294,80.9294,98579.0
2024-02-14 15:15:00,87.01,87.04,87.01,87.02,15578.0,80.9294,80.9573,80.9294,80.9387,15578.0
2024-02-14 15:20:00,87.01,87.02,87.0,87.02,12086.0,80.9294,80.9387,80.9201,80.9387,12086.0
2024-02-14 15:25:00,87.03,87.04,87.0,87.02,111362.0,80.948,80.9573,80.9201,80.9387,111362.0
2024-02-14 15:30:00,87.02,87.08,87.02,87.06,57133.0,80.9387,80.9945,80.9387,80.9759,57133.0
2024-02-14 15:35:00,87.07,87.09,87.03,87.04,85633.0,80.9852,81.0038,80.948,80.9573,85633.0
2024-02-14 15:40:00,87.04,87.05,87.02,87.04,46600.0,80.9573,80.9666,80.9387,80.9573,46600.0
2024-02-14 15:45:00,87.04,87.05,87.01,87.02,69452.0,80.9573,80.9666,80.9294,80.9387,69452.0
2024-02-14 15:50:00,87.02,87.04,87.01,87.02,81486.0,80.9387,80.9573,80.9294,80.9387,81486.0
2024-02-14 15:55:00,87.03,87.18,87.02,87.04,274658.0,80.948,81.0875,80.9387,80.9573,274658.0
2024-02-15 09:30:00,87.58,87.68,87.58,87.65,163085.0,81.4596,81.5526,81.4596,81.5247,163085.0
2024-02-15 09:35:00,87.64,87.68,87.64,87.66,107052.0,81.5154,81.5526,81.5154,81.534,107052.0
2024-02-15 09:40:00,87.66,87.68,87.64,87.65,94190.0,81.534,81.5526,81.5154,81.5247,94190.0
2024-02-15 09:45:00,87.65,87.66,87.61,87.62,118738.0,81.5247,81.534,81.4875,81.4968,118738.0
2024-02-15 09:50:00,87.63,87.64,87.58,87.61,77162.0,81.5061,81.5154,81.4596,81.4875,77162.0
2024-02-15 09:55:00,87.61,87.62,87.58,87.59,115665.0,81.4875,81.4968,81.4596,81.4689,115665.0
2024-02-15 10:00:00,87.59,87.62,87.58,87.59,100442.0,81.4689,81.4968,81.4596,81.4689,100442.0
2024-02-15 10:05:00,87.59,87.63,87.58,87.63,36765.0,81.4689,81.5061,81.4596,81.5061,36765.0
2024-02-15 10:10:00,87.63,87.65,87.62,87.64,35283.0,81.5061,81.5247,81.4968,81.5154,35283.0
2024-02-15 10:15:00,87.64,87.71,87.63,87.67,80660.0,81.5154,81.5805,81.5061,81.5433,80660.0
2024-02-15 10:20:00,87.67,87.68,87.61,87.62,126910.0,81.5433,81.5526,81.4875,81.4968,126910.0
2024-02-15 10:25:00,87.62,87.62,87.58,87.58,40570.0,81.4968,81.4968,81.4596,81.4596,40570.0
2024-02-15 10:30:00,87.59,87.6,87.54,87.55,95448.0,81.4689,81.4782,81.4224,81.4317,95448.0
2024-02-15 10:35:00,87.55,87.56,87.53,87.56,40776.0,81.4317,81.441,81.4131,81.441,40776.0
2024-02-15 10:40:00,87.56,87.56,87.49,87.51,63456.0,81.441,81.441,81.3759,81.3945,63456.0
2024-02-15 10:45:00,87.51,87.55,87.5,87.54,39490.0,81.3945,81.4317,81.3852,81.4224,39490.0
2024-02-15 10:50:00,87.54,87.56,87.52,87.56,61529.0,81.4224,81.441,81.4038,81.441,61529.0
2024-02-15 10:55:00,87.56,87.57,87.53,87.54,71042.0,81.441,81.4503,81.4131,81.4224,71042.0
2024-02-15 11:00:00,87.54,87.55,87.48,87.48,78422.0,81.4224,81.4317,81.3666,81.3666,78422.0
2024-02-15 11:05:00,87.49,87.5,87.45,87.45,78706.0,81.3759,81.3852,81.3387,81.3387,78706.0
2024-02-15 11:10:00,87.45,87.47,87.45,87.46,75292.0,81.3387,81.3573,81.3387,81.348,75292.0
2024-02-15 11:15:00,87.45,87.46,87.43,87.45,40928.0,81.3387,81.348,81.3201,81.3387,40928.0
2024-02-15 11:20:00,87.45,87.47,87.43,87.47,108536.0,81.3387,81.3573,81.3201,81.3573,108536.0
2024-02-15 11:25:00,87.46,87.46,87.41,87.42,55833.0,81.348,81.348,81.3015,81.3108,55833.0
2024-02-15 11:30:00,87.41,87.42,87.39,87.41,72256.0,81.3015,81.3108,81.2829,81.3015,72256.0
2024-02-15 11:35:00,87.42,87.5,87.41,87.5,82403.0,81.3108,81.3852,81.3015,81.3852,82403.0
2024-02-15 11:40:00,87.49,87.51,87.48,87.49,22856.0,81.3759,81.3945,81.3666,81.3759,22856.0
2024-02-15 11:45:00,87.5,87.51,87.48,87.49,16481.0,81.3852,81.3945,81.3666,81.3759,16481.0
2024-02-15 11:50:00,87.49,87.49,87.47,87.48,12533.0,81.3759,81.3759,81.3573,81.3666,12533.0
2024-02-15 11:55:00,87.48,87.5,87.47,87.5,19905.0,81.3666,81.3852,81.3573,81.3852,19905.0
2024-02-15 12:00:00,87.51,87.56,87.51,87.54,28099.0,81.3945,81.441,81.3945,81.4224,28099.0
2024-02-15 12:05:00,87.54,87.55,87.53,87.54,31829.0,81.4224,81.4317,81.4131,81.4224,31829.0
2024-02-15 12:10:00,87.54,87.54,87.52,87.52,27402.0,81.4224,81.4224,81.4038,81.4038,27402.0
2024-02-15 12:15:00,87.53,87.58,87.52,87.58,101225.0,81.4131,81.4596,81.4038,81.4596,101225.0
2024-02-15 12:20:00,87.58,87.6,87.56,87.59,42962.0,81.4596,81.4782,81.441,81.4689,42962.0
2024-02-15 12:25:00,87.59,87.6,87.58,87.6,60784.0,81.4689,81.4782,81.4596,81.4782,60784.0
2024-02-15 12:30:00,87.61,87.65,87.6,87.65,265814.0,81.4875,81.5247,81.4782,81.5247,265814.0
2024-02-15 12:35:00,87.65,87.67,87.64,87.65,72743.0,81.5247,81.5433,81.5154,81.5247,72743.0
2024-02-15 12:40:00,87.65,87.66,87.64,87.66,38954.0,81.5247,81.534,81.5154,81.534,38954.0
2024-02-15 12:45:00,87.66,87.66,87.6,87.6,23915.0,81.534,81.534,81.4782,81.4782,23915.0
2024-02-15 12:50:00,87.61,87.62,87.59,87.61,22080.0,81.4875,81.4968,81.4689,81.4875,22080.0
2024-02-15 12:55:00,87.61,87.63,87.6,87.62,148580.0,81.4875,81.5061,81.4782,81.4968,148580.0
2024-02-15 13:00:00,87.62,87.65,87.61,87.65,65201.0,81.4968,81.5247,81.4875,81.5247,65201.0
2024-02-15 13:05:00,87.64,87.69,87.64,87.69,79065.0,81.5154,81.5619,81.5154,81.5619,79065.0
2024-02-15 13:10:00,87.69,87.71,87.68,87.69,122379.0,81.5619,81.5805,81.5526,81.5619,122379.0
2024-02-15 13:15:00,87.69,87.69,87.67,87.69,90568.0,81.5619,81.5619,81.5433,81.5619,90568.0
2024-02-15 13:20:00,87.68,87.7,87.66,87.67,149471.0,81.5526,81.5712,81.534,81.5433,149471.0
2024-02-15 13:25:00,87.67,87.67,87.66,87.67,52955.0,81.5433,81.5433,81.534,81.5433,52955.0
2024-02-15 13:30:00,87.67,87.67,87.66,87.67,12854.0,81.5433,81.5433,81.534,81.5433,12854.0
2024-02-15 13:35:00,87.67,87.7,87.66,87.69,46534.0,81.5433,81.5712,81.534,81.5619,46534.0
2024-02-15 13:40:00,87.69,87.7,87.67,87.69,51754.0,81.5619,81.5712,81.5433,81.5619,51754.0
2024-02-15 13:45:00,87.69,87.7,87.68,87.7,102048.0,81.5619,81.5712,81.5526,81.5712,102048.0
2024-02-15 13:50:00,87.7,87.72,87.69,87.72,26107.0,81.5712,81.5898,81.5619,81.5898,26107.0
2024-02-15 13:55:00,87.72,87.73,87.7,87.73,13874.0,81.5898,81.5991,81.5712,81.5991,13874.0
2024-02-15 14:00:00,87.73,87.74,87.71,87.74,10954.0,81.5991,81.6084,81.5805,81.6084,10954.0
2024-02-15 14:05:00,87.73,87.76,87.73,87.75,18575.0,81.5991,81.627,81.5991,81.6177,18575.0
2024-02-15 14:10:00,87.74,87.75,87.7,87.72,15725.0,81.6084,81.6177,81.5712,81.5898,15725.0
2024-02-15 14:15:00,87.72,87.75,87.71,87.75,10980.0,81.5898,81.6177,81.5805,81.6177,10980.0
2024-02-15 14:20:00,87.75,87.76,87.74,87.76,14593.0,81.6177,81.627,81.6084,81.627,14593.0
2024-02-15 14:25:00,87.76,87.76,87.73,87.73,13428.0,81.627,81.627,81.5991,81.5991,13428.0
2024-02-15 14:30:00,87.73,87.74,87.72,87.72,12651.0,81.5991,81.6084,81.5898,81.5898,12651.0
2024-02-15 14:35:00,87.73,87.75,87.72,87.73,26312.0,81.5991,81.6177,81.5898,81.5991,26312.0
2024-02-15 14:40:00,87.73,87.74,87.72,87.73,15004.0,81.5991,81.6084,81.5898,81.5991,15004.0
2024-02-15 14:45:00,87.73,87.74,87.72,87.73,13634.0,81.5991,81.6084,81.5898,81.5991,13634.0
2024-02-15 14:50:00,87.73,87.76,87.72,87.72,41198.0,81.5991,81.627,81.5898,81.5898,41198.0
2024-02-15 14:55:00,87.72,87.72,87.69,87.69,16850.0,81.5898,81.5898,81.5619,81.5619,16850.0
2024-02-15 15:00:00,87.69,87.7,87.67,87.67,47203.0,81.5619,81.5712,81.5433,81.5433,47203.0
2024-02-15 15:05:00,87.67,87.68,87.65,87.66,18071.0,81.5433,81.5526,81.5247,81.534,18071.0
2024-02-15 15:10:00,87.66,87.7,87.66,87.68,34432.0,81.534,81.5712,81.534,81.5526,34432.0
2024-02-15 15:15:00,87.69,87.7,87.66,87.68,78798.0,81.5619,81.5712,81.534,81.5526,78798.0
2024-02-15 15:20:00,87.69,87.71,87.69,87.7,24506.0,81.5619,81.5805,81.5619,81.5712,24506.0
2024-02-15 15:25:00,87.7,87.71,87.69,87.7,39223.0,81.5712,81.5805,81.5619,81.5712,39223.0
2024-02-15 15:30:00,87.7,87.74,87.7,87.73,26333.0,81.5712,81.6084,81.5712,81.5991,26333.0
2024-02-15 15:35:00,87.74,87.75,87.71,87.72,50793.0,81.6084,81.6177,81.5805,81.5898,50793.0
2024-02-15 15:40:00,87.72,87.75,87.71,87.75,88801.0,81.5898,81.6177,81.5805,81.6177,88801.0
2024-02-15 15:45:00,87.75,87.77,87.74,87.76,168898.0,81.6177,81.6363,81.6084,81.627,168898.0
2024-02-15 15:50:00,87.76,87.8,87.76,87.78,330885.0,81.627,81.6642,81.627,81.6456,330885.0
2024-02-15 15:55:00,87.78,87.79,87.73,87.77,378795.0,81.6456,81.6549,81.5991,81.6363,378795.0
2024-02-16 09:30:00,87.22,87.33,87.22,87.23,75671.0,81.1247,81.2271,81.1247,81.134,75671.0
2024-02-16 09:35:00,87.23,87.28,87.22,87.23,230239.0,81.134,81.1805,81.1247,81.134,230239.0
2024-02-16 09:40:00,87.23,87.26,87.22,87.25,68869.0,81.134,81.1619,81.1247,81.1526,68869.0
2024-02-16 09:45:00,87.25,87.28,87.24,87.28,85070.0,81.1526,81.1805,81.1433,81.1805,85070.0
2024-02-16 09:50:00,87.28,87.31,87.26,87.28,159011.0,81.1805,81.2084,81.1619,81.1805,159011.0
2024-02-16 09:55:00,87.28,87.28,87.22,87.24,112273.0,81.1805,81.1805,81.1247,81.1433,112273.0
2024-02-16 10:00:00,87.19,87.26,87.14,87.25,76055.0,81.0968,81.1619,81.0503,81.1526,76055.0
2024-02-16 10:05:00,87.24,87.31,87.24,87.3,28991.0,81.1433,81.2084,81.1433,81.1991,28991.0
2024-02-16 10:10:00,87.3,87.35,87.28,87.34,63555.0,81.1991,81.2457,81.1805,81.2364,63555.0
2024-02-16 10:15:00,87.34,87.37,87.34,87.35,118352.0,81.2364,81.2643,81.2364,81.2457,118352.0
2024-02-16 10:20:00,87.35,87.38,87.32,87.34,231218.0,81.2457,81.2736,81.2177,81.2364,231218.0
2024-02-16 10:25:00,87.34,87.36,87.33,87.36,152967.0,81.2364,81.255,81.2271,81.255,152967.0
2024-02-16 10:30:00,87.36,87.36,87.33,87.36,96182.0,81.255,81.255,81.2271,81.255,96182.0
2024-02-16 10:35:00,87.35,87.41,87.34,87.41,122393.0,81.2457,81.3015,81.2364,81.3015,122393.0
2024-02-16 10:40:00,87.41,87.43,87.38,87.39,119554.0,81.3015,81.3201,81.2736,81.2829,119554.0
2024-02-16 10:45:00,87.39,87.39,87.35,87.37,33082.0,81.2829,81.2829,81.2457,81.2643,33082.0
2024-02-16 10:50:00,87.37,87.41,87.36,87.39,30858.0,81.2643,81.3015,81.255,81.2829,30858.0
2024-02-16 10:55:00,87.4,87.42,87.39,87.41,167306.0,81.2922,81.3108,81.2829,81.3015,167306.0
2024-02-16 11:00:00,87.41,87.44,87.39,87.42,17532.0,81.3015,81.3294,81.2829,81.3108,17532.0
2024-02-16 11:05:00,87.42,87.43,87.39,87.41,28636.0,81.3108,81.3201,81.2829,81.3015,28636.0
2024-02-16 11:10:00,87.42,87.42,87.39,87.4,34682.0,81.3108,81.3108,81.2829,81.2922,34682.0
2024-02-16 11:15:00,87.4,87.41,87.37,87.37,49551.0,81.2922,81.3015,81.2643,81.2643,49551.0
2024-02-16 11:20:00,87.37,87.38,87.34,87.35,43953.0,81.2643,81.2736,81.2364,81.2457,43953.0
2024-02-16 11:25:00,87.35,87.37,87.35,87.36,16316.0,81.2457,81.2643,81.2457,81.255,16316.0
2024-02-16 11:30:00,87.36,87.38,87.34,87.36,28236.0,81.255,81.2736,81.2364,81.255,28236.0
2024-02-16 11:35:00,87.36,87.41,87.35,87.39,207923.0,81.255,81.3015,81.2457,81.2829,207923.0
2024-02-16 11:40:00,87.39,87.4,87.38,87.4,27031.0,81.2829,81.2922,81.2736,81.2922,27031.0
2024-02-16 11:45:00,87.4,87.4,87.37,87.38,54595.0,81.2922,81.2922,81.2643,81.2736,54595.0
2024-02-16 11:50:00,87.37,87.37,87.34,87.35,29175.0,81.2643,81.2643,81.2364,81.2457,29175.0
2024-02-16 11:55:00,87.34,87.36,87.33,87.34,34145.0,81.2364,81.255,81.2271,81.2364,34145.0
2024-02-16 12:00:00,87.34,87.35,87.33,87.34,16212.0,81.2364,81.2457,81.2271,81.2364,16212.0
2024-02-16 12:05:00,87.33,87.34,87.31,87.33,17495.0,81.2271,81.2364,81.2084,81.2271,17495.0
2024-02-16 12:10:00,87.33,87.34,87.31,87.32,19626.0,81.2271,81.2364,81.2084,81.2177,19626.0
2024-02-16 12:15:00,87.32,87.33,87.31,87.32,22613.0,81.2177,81.2271,81.2084,81.2177,22613.0
2024-02-16 12:20:00,87.33,87.35,87.31,87.35,20897.0,81.2271,81.2457,81.2084,81.2457,20897.0
2024-02-16 12:25:00,87.34,87.37,87.34,87.37,22782.0,81.2364,81.2643,81.2364,81.2643,22782.0
2024-02-16 12:30:00,87.37,87.37,87.34,87.36,58673.0,81.2643,81.2643,81.2364,81.255,58673.0
2024-02-16 12:35:00,87.36,87.38,87.34,87.38,67279.0,81.255,81.2736,81.2364,81.2736,67279.0
2024-02-16 12:40:00,87.38,87.39,87.35,87.36,21225.0,81.2736,81.2829,81.2457,81.255,21225.0
2024-02-16 12:45:00,87.36,87.37,87.35,87.37,53553.0,81.255,81.2643,81.2457,81.2643,53553.0
2024-02-16 12:50:00,87.37,87.38,87.35,87.37,60967.0,81.2643,81.2736,81.2457,81.2643,60967.0
2024-02-16 12:55:00,87.37,87.39,87.36,87.38,233195.0,81.2643,81.2829,81.255,81.2736,233195.0
2024-02-16 13:00:00,87.37,87.38,87.34,87.35,112393.0,81.2643,81.2736,81.2364,81.2457,112393.0
2024-02-16 13:05:00,87.35,87.36,87.33,87.34,61333.0,81.2457,81.255,81.2271,81.2364,61333.0
2024-02-16 13:10:00,87.34,87.35,87.31,87.33,102987.0,81.2364,81.2457,81.2084,81.2271,102987.0
2024-02-16 13:15:00,87.32,87.33,87.3,87.3,67742.0,81.2177,81.2271,81.1991,81.1991,67742.0
2024-02-16 13:20:00,87.31,87.31,87.29,87.3,42715.0,81.2084,81.2084,81.1898,81.1991,42715.0
2024-02-16 13:25:00,87.31,87.31,87.29,87.3,31997.0,81.2084,81.2084,81.1898,81.1991,31997.0
2024-02-16 13:30:00,87.3,87.31,87.28,87.29,105652.0,81.1991,81.2084,81.1805,81.1898,105652.0
2024-02-16 13:35:00,87.3,87.3,87.28,87.3,20170.0,81.1991,81.1991,81.1805,81.1991,20170.0
2024-02-16 13:40:00,87.3,87.3,87.28,87.3,14249.0,81.1991,81.1991,81.1805,81.1991,14249.0
2024-02-16 13:45:00,87.3,87.32,87.29,87.31,40559.0,81.1991,81.2177,81.1898,81.2084,40559.0
2024-02-16 13:50:00,87.32,87.34,87.31,87.33,89753.0,81.2177,81.2364,81.2084,81.2271,89753.0
2024-02-16 13:55:00,87.33,87.35,87.33,87.34,171704.0,81.2271,81.2457,81.2271,81.2364,171704.0
2024-02-16 14:00:00,87.34,87.38,87.34,87.37,49713.0,81.2364,81.2736,81.2364,81.2643,49713.0
2024-02-16 14:05:00,87.37,87.39,87.36,87.36,31408.0,81.2643,81.2829,81.255,81.255,31408.0
2024-02-16 14:10:00,87.37,87.38,87.36,87.37,9660.0,81.2643,81.2736,81.255,81.2643,9660.0
2024-02-16 14:15:00,87.37,87.37,87.34,87.35,25160.0,81.2643,81.2643,81.2364,81.2457,25160.0
2024-02-16 14:20:00,87.34,87.36,87.34,87.36,7442.0,81.2364,81.255,81.2364,81.255,7442.0
2024-02-16 14:25:00,87.36,87.39,87.35,87.39,10887.0,81.255,81.2829,81.2457,81.2829,10887.0
2024-02-16 14:30:00,87.39,87.39,87.33,87.34,32518.0,81.2829,81.2829,81.2271,81.2364,32518.0
2024-02-16 14:35:00,87.34,87.36,87.32,87.33,49725.0,81.2364,81.255,81.2177,81.2271,49725.0
2024-02-16 14:40:00,87.32,87.34,87.32,87.34,11996.0,81.2177,81.2364,81.2177,81.2364,11996.0
2024-02-16 14:45:00,87.34,87.34,87.25,87.28,56265.0,81.2364,81.2364,81.1526,81.1805,56265.0
2024-02-16 14:50:00,87.28,87.3,87.27,87.3,25479.0,81.1805,81.1991,81.1712,81.1991,25479.0
2024-02-16 14:55:00,87.3,87.3,87.25,87.26,23523.0,81.1991,81.1991,81.1526,81.1619,23523.0
2024-02-16 15:00:00,87.26,87.29,87.26,87.29,54530.0,81.1619,81.1898,81.1619,81.1898,54530.0
2024-02-16 15:05:00,87.29,87.29,87.25,87.27,34661.0,81.1898,81.1898,81.1526,81.1712,34661.0
2024-02-16 15:10:00,87.26,87.27,87.23,87.26,45639.0,81.1619,81.1712,81.134,81.1619,45639.0
2024-02-16 15:15:00,87.26,87.27,87.25,87.27,12686.0,81.1619,81.1712,81.1526,81.1712,12686.0
2024-02-16 15:20:00,87.27,87.27,87.25,87.26,34977.0,81.1712,81.1712,81.1526,81.1619,34977.0
2024-02-16 15:25:00,87.26,87.27,87.24,87.26,76011.0,81.1619,81.1712,81.1433,81.1619,76011.0
2024-02-16 15:30:00,87.26,87.26,87.22,87.25,130900.0,81.1619,81.1619,81.1247,81.1526,130900.0
2024-02-16 15:35:00,87.25,87.27,87.24,87.25,43793.0,81.1526,81.1712,81.1433,81.1526,43793.0
2024-02-16 15:40:00,87.25,87.25,87.2,87.22,156024.0,81.1526,81.1526,81.1061,81.1247,156024.0
2024-02-16 15:45:00,87.22,87.22,87.21,87.22,56937.0,81.1247,81.1247,81.1154,81.1247,56937.0
2024-02-16 15:50:00,87.21,87.22,87.19,87.22,105691.0,81.1154,81.1247,81.0968,81.1247,105691.0
2024-02-16 15:55:00,87.22,87.22,87.18,87.19,199470.0,81.1247,81.1247,81.0875,81.0968,199470.0
2024-02-20 09:30:00,87.16,87.29,87.15,87.27,195263.0,81.0689,81.1898,81.0596,81.1712,195263.0
2024-02-20 09:35:00,87.27,87.28,87.24,87.25,112925.0,81.1712,81.1805,81.1433,81.1526,112925.0
2024-02-20 09:40:00,87.25,87.25,87.21,87.21,70693.0,81.1526,81.1526,81.1154,81.1154,70693.0
2024-02-20 09:45:00,87.2,87.23,87.19,87.21,46452.0,81.1061,81.134,81.0968,81.1154,46452.0
2024-02-20 09:50:00,87.2,87.21,87.17,87.2,70424.0,81.1061,81.1154,81.0782,81.1061,70424.0
2024-02-20 09:55:00,87.2,87.28,87.2,87.27,43248.0,81.1061,81.1805,81.1061,81.1712,43248.0
2024-02-20 10:00:00,87.26,87.29,87.25,87.29,42810.0,81.1619,81.1898,81.1526,81.1898,42810.0
2024-02-20 10:05:00,87.29,87.32,87.28,87.29,67856.0,81.1898,81.2177,81.1805,81.1898,67856.0
2024-02-20 10:10:00,87.29,87.3,87.27,87.28,43471.0,81.1898,81.1991,81.1712,81.1805,43471.0
2024-02-20 10:15:00,87.28,87.3,87.27,87.29,15225.0,81.1805,81.1991,81.1712,81.1898,15225.0
2024-02-20 10:20:00,87.3,87.31,87.28,87.3,67897.0,81.1991,81.2084,81.1805,81.1991,67897.0
2024-02-20 10:25:00,87.29,87.3,87.27,87.3,45529.0,81.1898,81.1991,81.1712,81.1991,45529.0
2024-02-20 10:30:00,87.29,87.3,87.25,87.26,56458.0,81.1898,81.1991,81.1526,81.1619,56458.0
2024-02-20 10:35:00,87.26,87.27,87.23,87.27,91589.0,81.1619,81.1712,81.134,81.1712,91589.0
2024-02-20 10:40:00,87.26,87.28,87.26,87.27,14285.0,81.1619,81.1805,81.1619,81.1712,14285.0
2024-02-20 10:45:00,87.27,87.31,87.27,87.29,30326.0,81.1712,81.2084,81.1712,81.1898,30326.0
2024-02-20 10:50:00,87.29,87.32,87.28,87.3,29040.0,81.1898,81.2177,81.1805,81.1991,29040.0
2024-02-20 10:55:00,87.3,87.32,87.29,87.31,12530.0,81.1991,81.2177,81.1898,81.2084,12530.0
2024-02-20 11:00:00,87.31,87.35,87.3,87.35,28422.0,81.2084,81.2457,81.1991,81.2457,28422.0
2024-02-20 11:05:00,87.35,87.36,87.32,87.33,17877.0,81.2457,81.255,81.2177,81.2271,17877.0
2024-02-20 11:10:00,87.33,87.35,87.32,87.33,21319.0,81.2271,81.2457,81.2177,81.2271,21319.0
2024-02-20 11:15:00,87.33,87.34,87.33,87.33,7800.0,81.2271,81.2364,81.2271,81.2271,7800.0
2024-02-20 11:20:00,87.34,87.34,87.29,87.3,54490.0,81.2364,81.2364,81.1898,81.1991,54490.0
2024-02-20 11:25:00,87.29,87.31,87.29,87.29,10306.0,81.1898,81.2084,81.1898,81.1898,10306.0
2024-02-20 11:30:00,87.3,87.31,87.29,87.31,81407.0,81.1991,81.2084,81.1898,81.2084,81407.0
2024-02-20 11:35:00,87.31,87.31,87.28,87.3,43688.0,81.2084,81.2084,81.1805,81.1991,43688.0
2024-02-20 11:40:00,87.31,87.31,87.27,87.29,25696.0,81.2084,81.2084,81.1712,81.1898,25696.0
2024-02-20 11:45:00,87.29,87.29,87.26,87.26,22407.0,81.1898,81.1898,81.1619,81.1619,22407.0
2024-02-20 11:50:00,87.27,87.28,87.25,87.27,27242.0,81.1712,81.1805,81.1526,81.1712,27242.0
2024-02-20 11:55:00,87.27,87.28,87.25,87.26,19749.0,81.1712,81.1805,81.1526,81.1619,19749.0
2024-02-20 12:00:00,87.25,87.26,87.23,87.25,33088.0,81.1526,81.1619,81.134,81.1526,33088.0
2024-02-20 12:05:00,87.26,87.26,87.23,87.24,8389.0,81.1619,81.1619,81.134,81.1433,8389.0
2024-02-20 12:10:00,87.23,87.24,87.19,87.19,26202.0,81.134,81.1433,81.0968,81.0968,26202.0
2024-02-20 12:15:00,87.2,87.2,87.16,87.17,79390.0,81.1061,81.1061,81.0689,81.0782,79390.0
2024-02-20 12:20:00,87.17,87.17,87.15,87.16,42251.0,81.0782,81.0782,81.0596,81.0689,42251.0
2024-02-20 12:25:00,87.16,87.17,87.15,87.17,7375.0,81.0689,81.0782,81.0596,81.0782,7375.0
2024-02-20 12:30:00,87.17,87.18,87.16,87.18,12914.0,81.0782,81.0875,81.0689,81.0875,12914.0
2024-02-20 12:35:00,87.18,87.2,87.17,87.2,33122.0,81.0875,81.1061,81.0782,81.1061,33122.0
2024-02-20 12:40:00,87.2,87.22,87.19,87.22,5334.0,81.1061,81.1247,81.0968,81.1247,5334.0
2024-02-20 12:45:00,87.22,87.24,87.21,87.23,19943.0,81.1247,81.1433,81.1154,81.134,19943.0
2024-02-20 12:50:00,87.23,87.25,87.22,87.23,16476.0,81.134,81.1526,81.1247,81.134,16476.0
2024-02-20 12:55:00,87.24,87.25,87.23,87.24,36875.0,81.1433,81.1526,81.134,81.1433,36875.0
2024-02-20 13:00:00,87.25,87.25,87.23,87.25,36898.0,81.1526,81.1526,81.134,81.1526,36898.0
2024-02-20 13:05:00,87.25,87.25,87.23,87.24,28992.0,81.1526,81.1526,81.134,81.1433,28992.0
2024-02-20 13:10:00,87.23,87.24,87.22,87.23,18030.0,81.134,81.1433,81.1247,81.134,18030.0
2024-02-20 13:15:00,87.23,87.24,87.21,87.23,64593.0,81.134,81.1433,81.1154,81.134,64593.0
2024-02-20 13:20:00,87.22,87.23,87.21,87.23,37059.0,81.1247,81.134,81.1154,81.134,37059.0
2024-02-20 13:25:00,87.23,87.23,87.19,87.2,44681.0,81.134,81.134,81.0968,81.1061,44681.0
2024-02-20 13:30:00,87.2,87.21,87.18,87.2,20382.0,81.1061,81.1154,81.0875,81.1061,20382.0
2024-02-20 13:35:00,87.2,87.21,87.18,87.2,15094.0,81.1061,81.1154,81.0875,81.1061,15094.0
2024-02-20 13:40:00,87.2,87.22,87.19,87.22,17248.0,81.1061,81.1247,81.0968,81.1247,17248.0
2024-02-20 13:45:00,87.22,87.24,87.22,87.23,22295.0,81.1247,81.1433,81.1247,81.134,22295.0
2024-02-20 13:50:00,87.23,87.25,87.22,87.23,28609.0,81.134,81.1526,81.1247,81.134,28609.0
2024-02-20 13:55:00,87.22,87.24,87.22,87.24,18291.0,81.1247,81.1433,81.1247,81.1433,18291.0
2024-02-20 14:00:00,87.24,87.24,87.19,87.2,37899.0,81.1433,81.1433,81.0968,81.1061,37899.0
2024-02-20 14:05:00,87.2,87.21,87.19,87.21,17068.0,81.1061,81.1154,81.0968,81.1154,17068.0
2024-02-20 14:10:00,87.21,87.23,87.2,87.22,18213.0,81.1154,81.134,81.1061,81.1247,18213.0
2024-02-20 14:15:00,87.22,87.24,87.21,87.23,6307.0,81.1247,81.1433,81.1154,81.134,6307.0
2024-02-20 14:20:00,87.23,87.23,87.21,87.22,7596.0,81.134,81.134,81.1154,81.1247,7596.0
2024-02-20 14:25:00,87.21,87.22,87.21,87.21,15781.0,81.1154,81.1247,81.1154,81.1154,15781.0
2024-02-20 14:30:00,87.22,87.23,87.21,87.23,27926.0,81.1247,81.134,81.1154,81.134,27926.0
2024-02-20 14:35:00,87.23,87.24,87.22,87.23,24622.0,81.134,81.1433,81.1247,81.134,24622.0
2024-02-20 14:40:00,87.24,87.25,87.22,87.23,49387.0,81.1433,81.1526,81.1247,81.134,49387.0
2024-02-20 14:45:00,87.22,87.23,87.2,87.22,31857.0,81.1247,81.134,81.1061,81.1247,31857.0
2024-02-20 14:50:00,87.23,87.23,87.2,87.2,46834.0,81.134,81.134,81.1061,81.1061,46834.0
2024-02-20 14:55:00,87.2,87.21,87.19,87.2,57122.0,81.1061,81.1154,81.0968,81.1061,57122.0
2024-02-20 15:00:00,87.2,87.22,87.19,87.22,38469.0,81.1061,81.1247,81.0968,81.1247,38469.0
2024-02-20 15:05:00,87.22,87.22,87.2,87.2,47210.0,81.1247,81.1247,81.1061,81.1061,47210.0
2024-02-20 15:10:00,87.21,87.24,87.21,87.23,60032.0,81.1154,81.1433,81.1154,81.134,60032.0
2024-02-20 15:15:00,87.22,87.22,87.2,87.21,32078.0,81.1247,81.1247,81.1061,81.1154,32078.0
2024-02-20 15:20:00,87.21,87.25,87.21,87.24,73413.0,81.1154,81.1526,81.1154,81.1433,73413.0
2024-02-20 15:25:00,87.25,87.26,87.24,87.24,38753.0,81.1526,81.1619,81.1433,81.1433,38753.0
2024-02-20 15:30:00,87.24,87.25,87.19,87.19,68373.0,81.1433,81.1526,81.0968,81.0968,68373.0
2024-02-20 15:35:00,87.19,87.21,87.18,87.2,64505.0,81.0968,81.1154,81.0875,81.1061,64505.0
2024-02-20 15:40:00,87.2,87.21,87.19,87.21,71244.0,81.1061,81.1154,81.0968,81.1154,71244.0
2024-02-20 15:45:00,87.2,87.21,87.18,87.18,80542.0,81.1061,81.1154,81.0875,81.0875,80542.0
2024-02-20 15:50:00,87.18,87.2,87.17,87.19,121329.0,81.0875,81.1061,81.0782,81.0968,121329.0
2024-02-20 15:55:00,87.19,87.22,87.18,87.21,201074.0,81.0968,81.1247,81.0875,81.1154,201074.0
2024-02-21 09:30:00,87.37,87.46,87.33,87.38,75253.0,81.2643,81.348,81.2271,81.2736,75253.0
2024-02-21 09:35:00,87.38,87.39,87.35,87.38,162936.0,81.2736,81.2829,81.2457,81.2736,162936.0
2024-02-21 09:40:00,87.38,87.38,87.35,87.37,104376.0,81.2736,81.2736,81.2457,81.2643,104376.0
2024-02-21 09:45:00,87.38,87.4,87.35,87.36,87418.0,81.2736,81.2922,81.2457,81.255,87418.0
2024-02-21 09:50:00,87.36,87.39,87.34,87.38,63082.0,81.255,81.2829,81.2364,81.2736,63082.0
2024-02-21 09:55:00,87.38,87.39,87.37,87.38,64287.0,81.2736,81.2829,81.2643,81.2736,64287.0
2024-02-21 10:00:00,87.39,87.4,87.36,87.38,213187.0,81.2829,81.2922,81.255,81.2736,213187.0
2024-02-21 10:05:00,87.38,87.42,87.37,87.41,43431.0,81.2736,81.3108,81.2643,81.3015,43431.0
2024-02-21 10:10:00,87.41,87.43,87.4,87.42,28063.0,81.3015,81.3201,81.2922,81.3108,28063.0
2024-02-21 10:15:00,87.42,87.44,87.41,87.41,21313.0,81.3108,81.3294,81.3015,81.3015,21313.0
2024-02-21 10:20:00,87.41,87.41,87.37,87.37,24651.0,81.3015,81.3015,81.2643,81.2643,24651.0
2024-02-21 10:25:00,87.38,87.41,87.36,87.38,32299.0,81.2736,81.3015,81.255,81.2736,32299.0
2024-02-21 10:30:00,87.38,87.38,87.34,87.35,23271.0,81.2736,81.2736,81.2364,81.2457,23271.0
2024-02-21 10:35:00,87.34,87.37,87.33,87.36,52506.0,81.2364,81.2643,81.2271,81.255,52506.0
2024-02-21 10:40:00,87.35,87.36,87.32,87.34,54410.0,81.2457,81.255,81.2177,81.2364,54410.0
2024-02-21 10:45:00,87.33,87.35,87.31,87.31,105252.0,81.2271,81.2457,81.2084,81.2084,105252.0
2024-02-21 10:50:00,87.31,87.31,87.29,87.31,60992.0,81.2084,81.2084,81.1898,81.2084,60992.0
2024-02-21 10:55:00,87.3,87.3,87.25,87.25,34286.0,81.1991,81.1991,81.1526,81.1526,34286.0
2024-02-21 11:00:00,87.26,87.29,87.25,87.28,80153.0,81.1619,81.1898,81.1526,81.1805,80153.0
2024-02-21 11:05:00,87.28,87.29,87.25,87.28,87840.0,81.1805,81.1898,81.1526,81.1805,87840.0
2024-02-21 11:10:00,87.29,87.31,87.27,87.3,39057.0,81.1898,81.2084,81.1712,81.1991,39057.0
2024-02-21 11:15:00,87.3,87.31,87.27,87.3,91413.0,81.1991,81.2084,81.1712,81.1991,91413.0
2024-02-21 11:20:00,87.3,87.31,87.28,87.28,152705.0,81.1991,81.2084,81.1805,81.1805,152705.0
2024-02-21 11:25:00,87.29,87.29,87.27,87.28,43292.0,81.1898,81.1898,81.1712,81.1805,43292.0
2024-02-21 11:30:00,87.28,87.3,87.27,87.28,43466.0,81.1805,81.1991,81.1712,81.1805,43466.0
2024-02-21 11:35:00,87.27,87.29,87.24,87.26,87880.0,81.1712,81.1898,81.1433,81.1619,87880.0
2024-02-21 11:40:00,87.25,87.3,87.25,87.3,53839.0,81.1526,81.1991,81.1526,81.1991,53839.0
2024-02-21 11:45:00,87.3,87.3,87.27,87.27,83802.0,81.1991,81.1991,81.1712,81.1712,83802.0
2024-02-21 11:50:00,87.27,87.29,87.26,87.28,19790.0,81.1712,81.1898,81.1619,81.1805,19790.0
2024-02-21 11:55:00,87.28,87.29,87.25,87.25,104416.0,81.1805,81.1898,81.1526,81.1526,104416.0
2024-02-21 12:00:00,87.25,87.26,87.22,87.23,20805.0,81.1526,81.1619,81.1247,81.134,20805.0
2024-02-21 12:05:00,87.23,87.24,87.2,87.22,77974.0,81.134,81.1433,81.1061,81.1247,77974.0
2024-02-21 12:10:00,87.21,87.22,87.18,87.2,36990.0,81.1154,81.1247,81.0875,81.1061,36990.0
2024-02-21 12:15:00,87.19,87.21,87.18,87.19,57854.0,81.0968,81.1154,81.0875,81.0968,57854.0
2024-02-21 12:20:00,87.19,87.22,87.18,87.2,23352.0,81.0968,81.1247,81.0875,81.1061,23352.0
2024-02-21 12:25:00,87.2,87.21,87.18,87.18,16919.0,81.1061,81.1154,81.0875,81.0875,16919.0
2024-02-21 12:30:00,87.18,87.22,87.18,87.18,51326.0,81.0875,81.1247,81.0875,81.0875,51326.0
2024-02-21 12:35:00,87.17,87.19,87.15,87.16,177142.0,81.0782,81.0968,81.0596,81.0689,177142.0
2024-02-21 12:40:00,87.17,87.18,87.16,87.16,59772.0,81.0782,81.0875,81.0689,81.0689,59772.0
2024-02-21 12:45:00,87.17,87.2,87.12,87.19,181583.0,81.0782,81.1061,81.0317,81.0968,181583.0
2024-02-21 12:50:00,87.2,87.21,87.18,87.21,36411.0,81.1061,81.1154,81.0875,81.1154,36411.0
2024-02-21 12:55:00,87.21,87.23,87.2,87.22,81512.0,81.1154,81.134,81.1061,81.1247,81512.0
2024-02-21 13:00:00,87.22,87.24,87.04,87.09,81707.0,81.1247,81.1433,80.9573,81.0038,81707.0
2024-02-21 13:05:00,87.09,87.13,87.07,87.12,71907.0,81.0038,81.041,80.9852,81.0317,71907.0
2024-02-21 13:10:00,87.13,87.14,87.11,87.13,4953.0,81.041,81.0503,81.0224,81.041,4953.0
2024-02-21 13:15:00,87.14,87.19,87.14,87.17,21609.0,81.0503,81.0968,81.0503,81.0782,21609.0
2024-02-21 13:20:00,87.17,87.18,87.15,87.18,6950.0,81.0782,81.0875,81.0596,81.0875,6950.0
2024-02-21 13:25:00,87.18,87.19,87.16,87.17,21467.0,81.0875,81.0968,81.0689,81.0782,21467.0
2024-02-21 13:30:00,87.17,87.17,87.11,87.12,71577.0,81.0782,81.0782,81.0224,81.0317,71577.0
2024-02-21 13:35:00,87.12,87.13,87.11,87.13,5599.0,81.0317,81.041,81.0224,81.041,5599.0
2024-02-21 13:40:00,87.12,87.13,87.11,87.12,87142.0,81.0317,81.041,81.0224,81.0317,87142.0
2024-02-21 13:45:00,87.12,87.12,87.08,87.09,56490.0,81.0317,81.0317,80.9945,81.0038,56490.0
2024-02-21 13:50:00,87.08,87.1,87.07,87.08,16438.0,80.9945,81.0131,80.9852,80.9945,16438.0
2024-02-21 13:55:00,87.08,87.13,87.08,87.11,85777.0,80.9945,81.041,80.9945,81.0224,85777.0
2024-02-21 14:00:00,87.09,87.19,87.05,87.16,201921.0,81.0038,81.0968,80.9666,81.0689,201921.0
2024-02-21 14:05:00,87.15,87.16,87.1,87.1,78601.0,81.0596,81.0689,81.0131,81.0131,78601.0
2024-02-21 14:10:00,87.1,87.14,87.1,87.12,37401.0,81.0131,81.0503,81.0131,81.0317,37401.0
2024-02-21 14:15:00,87.11,87.13,87.08,87.09,53759.0,81.0224,81.041,80.9945,81.0038,53759.0
2024-02-21 14:20:00,87.09,87.1,87.07,87.09,22843.0,81.0038,81.0131,80.9852,81.0038,22843.0
2024-02-21 14:25:00,87.08,87.09,87.07,87.08,18296.0,80.9945,81.0038,80.9852,80.9945,18296.0
2024-02-21 14:30:00,87.07,87.11,87.07,87.11,16622.0,80.9852,81.0224,80.9852,81.0224,16622.0
2024-02-21 14:35:00,87.11,87.11,87.09,87.09,7965.0,81.0224,81.0224,81.0038,81.0038,7965.0
2024-02-21 14:40:00,87.09,87.09,87.05,87.06,33365.0,81.0038,81.0038,80.9666,80.9759,33365.0
2024-02-21 14:45:00,87.06,87.06,87.03,87.04,28063.0,80.9759,80.9759,80.948,80.9573,28063.0
2024-02-21 14:50:00,87.05,87.09,87.04,87.09,7307.0,80.9666,81.0038,80.9573,81.0038,7307.0
2024-02-21 14:55:00,87.09,87.1,87.08,87.08,3933.0,81.0038,81.0131,80.9945,80.9945,3933.0
2024-02-21 15:00:00,87.08,87.1,87.07,87.08,16633.0,80.9945,81.0131,80.9852,80.9945,16633.0
2024-02-21 15:05:00,87.08,87.1,87.07,87.09,8677.0,80.9945,81.0131,80.9852,81.0038,8677.0
2024-02-21 15:10:00,87.09,87.09,87.06,87.06,28986.0,81.0038,81.0038,80.9759,80.9759,28986.0
2024-02-21 15:15:00,87.06,87.06,87.04,87.04,25685.0,80.9759,80.9759,80.9573,80.9573,25685.0
2024-02-21 15:20:00,87.05,87.05,87.01,87.02,87661.0,80.9666,80.9666,80.9294,80.9387,87661.0
2024-02-21 15:25:00,87.02,87.1,87.01,87.09,107054.0,80.9387,81.0131,80.9294,81.0038,107054.0
2024-02-21 15:30:00,87.09,87.11,87.09,87.11,21781.0,81.0038,81.0224,81.0038,81.0224,21781.0
2024-02-21 15:35:00,87.11,87.13,87.1,87.12,66491.0,81.0224,81.041,81.0131,81.0317,66491.0
2024-02-21 15:40:00,87.12,87.12,87.09,87.11,95925.0,81.0317,81.0317,81.0038,81.0224,95925.0
2024-02-21 15:45:00,87.11,87.11,87.08,87.09,60119.0,81.0224,81.0224,80.9945,81.0038,60119.0
2024-02-21 15:50:00,87.09,87.12,87.08,87.11,214592.0,81.0038,81.0317,80.9945,81.0224,214592.0
2024-02-21 15:55:00,87.11,87.16,87.1,87.15,262079.0,81.0224,81.0689,81.0131,81.0596,262079.0
2024-02-22 09:30:00,87.31,87.45,87.31,87.38,58598.0,81.2084,81.3387,81.2084,81.2736,58598.0
2024-02-22 09:35:00,87.38,87.39,87.33,87.38,209595.0,81.2736,81.2829,81.2271,81.2736,209595.0
2024-02-22 09:40:00,87.37,87.38,87.31,87.31,47965.0,81.2643,81.2736,81.2084,81.2084,47965.0
2024-02-22 09:45:00,87.32,87.49,87.32,87.48,210227.0,81.2177,81.3759,81.2177,81.3666,210227.0
2024-02-22 09:50:00,87.48,87.51,87.42,87.44,90850.0,81.3666,81.3945,81.3108,81.3294,90850.0
2024-02-22 09:55:00,87.44,87.49,87.43,87.46,56598.0,81.3294,81.3759,81.3201,81.348,56598.0
2024-02-22 10:00:00,87.46,87.46,87.39,87.41,119166.0,81.348,81.348,81.2829,81.3015,119166.0
2024-02-22 10:05:00,87.41,87.45,87.4,87.42,210971.0,81.3015,81.3387,81.2922,81.3108,210971.0
2024-02-22 10:10:00,87.41,87.47,87.39,87.45,45466.0,81.3015,81.3573,81.2829,81.3387,45466.0
2024-02-22 10:15:00,87.45,87.46,87.41,87.42,261453.0,81.3387,81.348,81.3015,81.3108,261453.0
2024-02-22 10:20:00,87.41,87.44,87.4,87.43,25272.0,81.3015,81.3294,81.2922,81.3201,25272.0
2024-02-22 10:25:00,87.44,87.44,87.42,87.43,41585.0,81.3294,81.3294,81.3108,81.3201,41585.0
2024-02-22 10:30:00,87.42,87.48,87.42,87.48,18518.0,81.3108,81.3666,81.3108,81.3666,18518.0
2024-02-22 10:35:00,87.48,87.51,87.47,87.5,313818.0,81.3666,81.3945,81.3573,81.3852,313818.0
2024-02-22 10:40:00,87.49,87.54,87.49,87.52,197118.0,81.3759,81.4224,81.3759,81.4038,197118.0
2024-02-22 10:45:00,87.52,87.53,87.48,87.5,96904.0,81.4038,81.4131,81.3666,81.3852,96904.0
2024-02-22 10:50:00,87.5,87.51,87.46,87.47,36326.0,81.3852,81.3945,81.348,81.3573,36326.0
2024-02-22 10:55:00,87.47,87.47,87.42,87.42,42716.0,81.3573,81.3573,81.3108,81.3108,42716.0
2024-02-22 11:00:00,87.42,87.45,87.41,87.42,37062.0,81.3108,81.3387,81.3015,81.3108,37062.0
2024-02-22 11:05:00,87.42,87.44,87.41,87.44,31067.0,81.3108,81.3294,81.3015,81.3294,31067.0
2024-02-22 11:10:00,87.45,87.5,87.45,87.45,90894.0,81.3387,81.3852,81.3387,81.3387,90894.0
2024-02-22 11:15:00,87.46,87.48,87.45,87.47,28795.0,81.348,81.3666,81.3387,81.3573,28795.0
2024-02-22 11:20:00,87.46,87.48,87.44,87.48,24471.0,81.348,81.3666,81.3294,81.3666,24471.0
2024-02-22 11:25:00,87.48,87.48,87.43,87.44,48797.0,81.3666,81.3666,81.3201,81.3294,48797.0
2024-02-22 11:30:00,87.44,87.44,87.41,87.42,40704.0,81.3294,81.3294,81.3015,81.3108,40704.0
2024-02-22 11:35:00,87.42,87.43,87.4,87.4,24729.0,81.3108,81.3201,81.2922,81.2922,24729.0
2024-02-22 11:40:00,87.39,87.42,87.39,87.4,26854.0,81.2829,81.3108,81.2829,81.2922,26854.0
2024-02-22 11:45:00,87.4,87.42,87.39,87.41,99066.0,81.2922,81.3108,81.2829,81.3015,99066.0
2024-02-22 11:50:00,87.41,87.42,87.39,87.4,26951.0,81.3015,81.3108,81.2829,81.2922,26951.0
2024-02-22 11:55:00,87.4,87.42,87.39,87.4,40834.0,81.2922,81.3108,81.2829,81.2922,40834.0
2024-02-22 12:00:00,87.4,87.42,87.38,87.41,33919.0,81.2922,81.3108,81.2736,81.3015,33919.0
2024-02-22 12:05:00,87.4,87.4,87.38,87.38,20216.0,81.2922,81.2922,81.2736,81.2736,20216.0
2024-02-22 12:10:00,87.38,87.4,87.37,87.37,29621.0,81.2736,81.2922,81.2643,81.2643,29621.0
2024-02-22 12:15:00,87.37,87.38,87.37,87.37,3234.0,81.2643,81.2736,81.2643,81.2643,3234.0
2024-02-22 12:20:00,87.37,87.39,87.37,87.39,32126.0,81.2643,81.2829,81.2643,81.2829,32126.0
2024-02-22 12:25:00,87.39,87.4,87.37,87.4,18686.0,81.2829,81.2922,81.2643,81.2922,18686.0
2024-02-22 12:30:00,87.4,87.42,87.39,87.42,22631.0,81.2922,81.3108,81.2829,81.3108,22631.0
2024-02-22 12:35:00,87.42,87.43,87.4,87.42,51526.0,81.3108,81.3201,81.2922,81.3108,51526.0
2024-02-22 12:40:00,87.42,87.42,87.41,87.42,3300.0,81.3108,81.3108,81.3015,81.3108,3300.0
2024-02-22 12:45:00,87.42,87.42,87.4,87.41,14676.0,81.3108,81.3108,81.2922,81.3015,14676.0
2024-02-22 12:50:00,87.41,87.42,87.4,87.41,51782.0,81.3015,81.3108,81.2922,81.3015,51782.0
2024-02-22 12:55:00,87.41,87.44,87.4,87.43,78326.0,81.3015,81.3294,81.2922,81.3201,78326.0
2024-02-22 13:00:00,87.43,87.5,87.43,87.47,177130.0,81.3201,81.3852,81.3201,81.3573,177130.0
2024-02-22 13:05:00,87.47,87.47,87.45,87.47,35185.0,81.3573,81.3573,81.3387,81.3573,35185.0
2024-02-22 13:10:00,87.47,87.47,87.44,87.45,51701.0,81.3573,81.3573,81.3294,81.3387,51701.0
2024-02-22 13:15:00,87.45,87.5,87.45,87.48,40032.0,81.3387,81.3852,81.3387,81.3666,40032.0
2024-02-22 13:20:00,87.49,87.53,87.48,87.52,33663.0,81.3759,81.4131,81.3666,81.4038,33663.0
2024-02-22 13:25:00,87.52,87.55,87.51,87.54,41870.0,81.4038,81.4317,81.3945,81.4224,41870.0
2024-02-22 13:30:00,87.54,87.6,87.53,87.59,37894.0,81.4224,81.4782,81.4131,81.4689,37894.0
2024-02-22 13:35:00,87.59,87.61,87.57,87.61,54627.0,81.4689,81.4875,81.4503,81.4875,54627.0
2024-02-22 13:40:00,87.6,87.64,87.6,87.64,35488.0,81.4782,81.5154,81.4782,81.5154,35488.0
2024-02-22 13:45:00,87.64,87.66,87.63,87.66,113737.0,81.5154,81.534,81.5061,81.534,113737.0
2024-02-22 13:50:00,87.66,87.66,87.62,87.65,70087.0,81.534,81.534,81.4968,81.5247,70087.0
2024-02-22 13:55:00,87.65,87.67,87.64,87.67,98298.0,81.5247,81.5433,81.5154,81.5433,98298.0
2024-02-22 14:00:00,87.67,87.68,87.65,87.67,79243.0,81.5433,81.5526,81.5247,81.5433,79243.0
2024-02-22 14:05:00,87.67,87.71,87.67,87.7,90631.0,81.5433,81.5805,81.5433,81.5712,90631.0
2024-02-22 14:10:00,87.7,87.72,87.69,87.72,50674.0,81.5712,81.5898,81.5619,81.5898,50674.0
2024-02-22 14:15:00,87.72,87.73,87.71,87.72,45316.0,81.5898,81.5991,81.5805,81.5898,45316.0
2024-02-22 14:20:00,87.71,87.72,87.68,87.7,66832.0,81.5805,81.5898,81.5526,81.5712,66832.0
2024-02-22 14:25:00,87.7,87.72,87.7,87.71,135124.0,81.5712,81.5898,81.5712,81.5805,135124.0
2024-02-22 14:30:00,87.7,87.72,87.69,87.7,74283.0,81.5712,81.5898,81.5619,81.5712,74283.0
2024-02-22 14:35:00,87.7,87.71,87.68,87.68,66421.0,81.5712,81.5805,81.5526,81.5526,66421.0
2024-02-22 14:40:00,87.68,87.69,87.66,87.66,60355.0,81.5526,81.5619,81.534,81.534,60355.0
2024-02-22 14:45:00,87.66,87.68,87.62,87.62,50070.0,81.534,81.5526,81.4968,81.4968,50070.0
2024-02-22 14:50:00,87.62,87.66,87.62,87.66,28533.0,81.4968,81.534,81.4968,81.534,28533.0
2024-02-22 14:55:00,87.66,87.66,87.63,87.63,7938.0,81.534,81.534,81.5061,81.5061,7938.0
2024-02-22 15:00:00,87.63,87.66,87.62,87.66,11397.0,81.5061,81.534,81.4968,81.534,11397.0
2024-02-22 15:05:00,87.66,87.66,87.64,87.66,11985.0,81.534,81.534,81.5154,81.534,11985.0
2024-02-22 15:10:00,87.66,87.67,87.63,87.64,34136.0,81.534,81.5433,81.5061,81.5154,34136.0
2024-02-22 15:15:00,87.64,87.64,87.63,87.64,13157.0,81.5154,81.5154,81.5061,81.5154,13157.0
2024-02-22 15:20:00,87.63,87.65,87.62,87.65,61567.0,81.5061,81.5247,81.4968,81.5247,61567.0
2024-02-22 15:25:00,87.65,87.65,87.58,87.59,28018.0,81.5247,81.5247,81.4596,81.4689,28018.0
2024-02-22 15:30:00,87.58,87.6,87.56,87.58,29644.0,81.4596,81.4782,81.441,81.4596,29644.0
2024-02-22 15:35:00,87.57,87.6,87.56,87.58,25497.0,81.4503,81.4782,81.441,81.4596,25497.0
2024-02-22 15:40:00,87.58,87.6,87.57,87.58,18138.0,81.4596,81.4782,81.4503,81.4596,18138.0
2024-02-22 15:45:00,87.58,87.59,87.57,87.59,46000.0,81.4596,81.4689,81.4503,81.4689,46000.0
2024-02-22 15:50:00,87.59,87.64,87.58,87.61,130693.0,81.4689,81.5154,81.4596,81.4875,130693.0
2024-02-22 15:55:00,87.63,87.67,87.62,87.64,252265.0,81.5061,81.5433,81.4968,81.5154,252265.0
2024-02-23 09:30:00,87.83,87.95,87.82,87.89,136773.0,81.6921,81.8037,81.6828,81.7479,136773.0
2024-02-23 09:35:00,87.9,87.96,87.89,87.95,60619.0,81.7572,81.813,81.7479,81.8037,60619.0
2024-02-23 09:40:00,87.95,87.98,87.94,87.98,62347.0,81.8037,81.8316,81.7944,81.8316,62347.0
2024-02-23 09:45:00,87.98,88.03,87.98,87.98,73942.0,81.8316,81.8781,81.8316,81.8316,73942.0
2024-02-23 09:50:00,87.99,88.01,87.96,88.01,233585.0,81.8409,81.8595,81.813,81.8595,233585.0
2024-02-23 09:55:00,88.01,88.05,88.0,88.0,48525.0,81.8595,81.8967,81.8502,81.8502,48525.0
2024-02-23 10:00:00,88.0,88.0,87.94,87.95,140250.0,81.8502,81.8502,81.7944,81.8037,140250.0
2024-02-23 10:05:00,87.95,87.96,87.91,87.94,220599.0,81.8037,81.813,81.7665,81.7944,220599.0
2024-02-23 10:10:00,87.94,87.95,87.91,87.95,67256.0,81.7944,81.8037,81.7665,81.8037,67256.0
2024-02-23 10:15:00,87.95,87.96,87.94,87.96,85970.0,81.8037,81.813,81.7944,81.813,85970.0
2024-02-23 10:20:00,87.95,87.96,87.93,87.95,76956.0,81.8037,81.813,81.7851,81.8037,76956.0
2024-02-23 10:25:00,87.95,87.96,87.93,87.94,59895.0,81.8037,81.813,81.7851,81.7944,59895.0
2024-02-23 10:30:00,87.94,87.96,87.93,87.94,57930.0,81.7944,81.813,81.7851,81.7944,57930.0
2024-02-23 10:35:00,87.94,87.96,87.94,87.95,23523.0,81.7944,81.813,81.7944,81.8037,23523.0
2024-02-23 10:40:00,87.95,87.98,87.95,87.95,74947.0,81.8037,81.8316,81.8037,81.8037,74947.0
2024-02-23 10:45:00,87.95,87.96,87.94,87.95,21682.0,81.8037,81.813,81.7944,81.8037,21682.0
2024-02-23 10:50:00,87.95,87.95,87.9,87.94,182186.0,81.8037,81.8037,81.7572,81.7944,182186.0
2024-02-23 10:55:00,87.94,87.96,87.91,87.92,180237.0,81.7944,81.813,81.7665,81.7758,180237.0
2024-02-23 11:00:00,87.92,87.93,87.9,87.91,92410.0,81.7758,81.7851,81.7572,81.7665,92410.0
2024-02-23 11:05:00,87.9,87.94,87.9,87.94,22842.0,81.7572,81.7944,81.7572,81.7944,22842.0
2024-02-23 11:10:00,87.93,87.94,87.89,87.92,24542.0,81.7851,81.7944,81.7479,81.7758,24542.0
2024-02-23 11:15:00,87.91,87.94,87.91,87.93,88745.0,81.7665,81.7944,81.7665,81.7851,88745.0
2024-02-23 11:20:00,87.94,88.04,87.93,88.03,35703.0,81.7944,81.8874,81.7851,81.8781,35703.0
2024-02-23 11:25:00,88.03,88.13,88.03,88.12,73600.0,81.8781,81.9711,81.8781,81.9618,73600.0
2024-02-23 11:30:00,88.12,88.16,88.11,88.13,82900.0,81.9618,81.999,81.9525,81.9711,82900.0
2024-02-23 11:35:00,88.13,88.17,88.12,88.16,39345.0,81.9711,82.0083,81.9618,81.999,39345.0
2024-02-23 11:40:00,88.16,88.16,88.14,88.16,55014.0,81.999,81.999,81.9804,81.999,55014.0
2024-02-23 11:45:00,88.15,88.17,88.14,88.17,29612.0,81.9897,82.0083,81.9804,82.0083,29612.0
2024-02-23 11:50:00,88.17,88.2,88.17,88.18,24971.0,82.0083,82.0363,82.0083,82.0176,24971.0
2024-02-23 11:55:00,88.19,88.21,88.18,88.2,25026.0,82.0269,82.0456,82.0176,82.0363,25026.0
2024-02-23 12:00:00,88.2,88.25,88.2,88.24,17161.0,82.0363,82.0828,82.0363,82.0735,17161.0
2024-02-23 12:05:00,88.26,88.28,88.23,88.26,18059.0,82.0921,82.1107,82.0642,82.0921,18059.0
2024-02-23 12:10:00,88.25,88.26,88.23,88.24,18027.0,82.0828,82.0921,82.0642,82.0735,18027.0
2024-02-23 12:15:00,88.25,88.25,88.21,88.22,27588.0,82.0828,82.0828,82.0456,82.0549,27588.0
2024-02-23 12:20:00,88.23,88.24,88.21,88.21,28750.0,82.0642,82.0735,82.0456,82.0456,28750.0
2024-02-23 12:25:00,88.2,88.21,88.18,88.19,20111.0,82.0363,82.0456,82.0176,82.0269,20111.0
2024-02-23 12:30:00,88.18,88.2,88.16,88.19,91529.0,82.0176,82.0363,81.999,82.0269,91529.0
2024-02-23 12:35:00,88.18,88.18,88.14,88.16,81338.0,82.0176,82.0176,81.9804,81.999,81338.0
2024-02-23 12:40:00,88.16,88.17,88.14,88.17,24373.0,81.999,82.0083,81.9804,82.0083,24373.0
2024-02-23 12:45:00,88.17,88.17,88.14,88.15,123246.0,82.0083,82.0083,81.9804,81.9897,123246.0
2024-02-23 12:50:00,88.16,88.2,88.14,88.2,105022.0,81.999,82.0363,81.9804,82.0363,105022.0
2024-02-23 12:55:00,88.2,88.22,88.19,88.21,397902.0,82.0363,82.0549,82.0269,82.0456,397902.0
2024-02-23 13:00:00,88.21,88.21,88.2,88.2,41194.0,82.0456,82.0456,82.0363,82.0363,41194.0
2024-02-23 13:05:00,88.2,88.22,88.2,88.21,55260.0,82.0363,82.0549,82.0363,82.0456,55260.0
2024-02-23 13:10:00,88.22,88.24,88.21,88.23,23767.0,82.0549,82.0735,82.0456,82.0642,23767.0
2024-02-23 13:15:00,88.23,88.24,88.22,88.24,15244.0,82.0642,82.0735,82.0549,82.0735,15244.0
2024-02-23 13:20:00,88.23,88.25,88.22,88.23,37311.0,82.0642,82.0828,82.0549,82.0642,37311.0
2024-02-23 13:25:00,88.23,88.27,88.22,88.27,56117.0,82.0642,82.1014,82.0549,82.1014,56117.0
2024-02-23 13:30:00,88.27,88.27,88.25,88.27,23936.0,82.1014,82.1014,82.0828,82.1014,23936.0
2024-02-23 13:35:00,88.27,88.27,88.24,88.24,87734.0,82.1014,82.1014,82.0735,82.0735,87734.0
2024-02-23 13:40:00,88.24,88.25,88.22,88.22,26967.0,82.0735,82.0828,82.0549,82.0549,26967.0
2024-02-23 13:45:00,88.23,88.23,88.21,88.21,28365.0,82.0642,82.0642,82.0456,82.0456,28365.0
2024-02-23 13:50:00,88.21,88.22,88.2,88.21,80022.0,82.0456,82.0549,82.0363,82.0456,80022.0
2024-02-23 13:55:00,88.22,88.23,88.2,88.22,76162.0,82.0549,82.0642,82.0363,82.0549,76162.0
2024-02-23 14:00:00,88.22,88.22,88.2,88.22,35169.0,82.0549,82.0549,82.0363,82.0549,35169.0
2024-02-23 14:05:00,88.22,88.23,88.2,88.2,21560.0,82.0549,82.0642,82.0363,82.0363,21560.0
2024-02-23 14:10:00,88.2,88.21,88.2,88.21,10868.0,82.0363,82.0456,82.0363,82.0456,10868.0
2024-02-23 14:15:00,88.2,88.21,88.19,88.2,292094.0,82.0363,82.0456,82.0269,82.0363,292094.0
2024-02-23 14:20:00,88.21,88.22,88.19,88.2,24760.0,82.0456,82.0549,82.0269,82.0363,24760.0
2024-02-23 14:25:00,88.2,88.21,88.17,88.18,71890.0,82.0363,82.0456,82.0083,82.0176,71890.0
2024-02-23 14:30:00,88.18,88.19,88.15,88.15,29979.0,82.0176,82.0269,81.9897,81.9897,29979.0
2024-02-23 14:35:00,88.15,88.16,88.13,88.14,208006.0,81.9897,81.999,81.9711,81.9804,208006.0
2024-02-23 14:40:00,88.13,88.14,88.11,88.12,37869.0,81.9711,81.9804,81.9525,81.9618,37869.0
2024-02-23 14:45:00,88.12,88.13,88.12,88.13,7967.0,81.9618,81.9711,81.9618,81.9711,7967.0
2024-02-23 14:50:00,88.12,88.14,88.11,88.12,15421.0,81.9618,81.9804,81.9525,81.9618,15421.0
2024-02-23 14:55:00,88.12,88.13,88.11,88.13,14994.0,81.9618,81.9711,81.9525,81.9711,14994.0
2024-02-23 15:00:00,88.14,88.19,88.14,88.19,59333.0,81.9804,82.0269,81.9804,82.0269,59333.0
2024-02-23 15:05:00,88.19,88.2,88.16,88.17,21303.0,82.0269,82.0363,81.999,82.0083,21303.0
2024-02-23 15:10:00,88.16,88.17,88.14,88.15,56565.0,81.999,82.0083,81.9804,81.9897,56565.0
2024-02-23 15:15:00,88.15,88.18,88.15,88.16,114952.0,81.9897,82.0176,81.9897,81.999,114952.0
2024-02-23 15:20:00,88.16,88.17,88.14,88.15,15332.0,81.999,82.0083,81.9804,81.9897,15332.0
2024-02-23 15:25:00,88.16,88.17,88.15,88.16,33336.0,81.999,82.0083,81.9897,81.999,33336.0
2024-02-23 15:30:00,88.16,88.16,88.14,88.14,16922.0,81.999,81.999,81.9804,81.9804,16922.0
2024-02-23 15:35:00,88.14,88.17,88.14,88.15,57655.0,81.9804,82.0083,81.9804,81.9897,57655.0
2024-02-23 15:40:00,88.15,88.17,88.15,88.15,99034.0,81.9897,82.0083,81.9897,81.9897,99034.0
2024-02-23 15:45:00,88.16,88.18,88.16,88.17,34742.0,81.999,82.0176,81.999,82.0083,34742.0
2024-02-23 15:50:00,88.17,88.19,88.16,88.17,110733.0,82.0083,82.0269,81.999,82.0083,110733.0
2024-02-23 15:55:00,88.18,88.18,88.11,88.12,270841.0,82.0176,82.0176,81.9525,81.9618,270841.0
2024-02-26 09:30:00,88.31,88.4,88.31,88.36,82392.0,82.1386,82.2223,82.1386,82.1851,82392.0
2024-02-26 09:35:00,88.35,88.37,88.33,88.34,44733.0,82.1758,82.1944,82.1572,82.1665,44733.0
2024-02-26 09:40:00,88.34,88.35,88.26,88.27,278429.0,82.1665,82.1758,82.0921,82.1014,278429.0
2024-02-26 09:45:00,88.27,88.28,88.24,88.25,19729.0,82.1014,82.1107,82.0735,82.0828,19729.0
2024-02-26 09:50:00,88.26,88.27,88.25,88.26,22948.0,82.0921,82.1014,82.0828,82.0921,22948.0
2024-02-26 09:55:00,88.26,88.26,88.22,88.23,178295.0,82.0921,82.0921,82.0549,82.0642,178295.0
2024-02-26 10:00:00,88.23,88.24,88.19,88.23,57935.0,82.0642,82.0735,82.0269,82.0642,57935.0
2024-02-26 10:05:00,88.22,88.22,88.18,88.19,54219.0,82.0549,82.0549,82.0176,82.0269,54219.0
2024-02-26 10:10:00,88.19,88.2,88.16,88.16,43060.0,82.0269,82.0363,81.999,81.999,43060.0
2024-02-26 10:15:00,88.17,88.18,88.14,88.16,33754.0,82.0083,82.0176,81.9804,81.999,33754.0
2024-02-26 10:20:00,88.16,88.16,88.12,88.13,38008.0,81.999,81.999,81.9618,81.9711,38008.0
2024-02-26 10:25:00,88.13,88.13,88.09,88.12,46586.0,81.9711,81.9711,81.9339,81.9618,46586.0
2024-02-26 10:30:00,88.11,88.12,88.09,88.09,226522.0,81.9525,81.9618,81.9339,81.9339,226522.0
2024-02-26 10:35:00,88.09,88.14,88.09,88.11,91909.0,81.9339,81.9804,81.9339,81.9525,91909.0
2024-02-26 10:40:00,88.11,88.14,88.11,88.12,21829.0,81.9525,81.9804,81.9525,81.9618,21829.0
2024-02-26 10:45:00,88.12,88.13,88.11,88.11,6557.0,81.9618,81.9711,81.9525,81.9525,6557.0
2024-02-26 10:50:00,88.11,88.13,88.11,88.13,16331.0,81.9525,81.9711,81.9525,81.9711,16331.0
2024-02-26 10:55:00,88.12,88.12,88.09,88.09,58974.0,81.9618,81.9618,81.9339,81.9339,58974.0
2024-02-26 11:00:00,88.09,88.11,88.08,88.09,70061.0,81.9339,81.9525,81.9246,81.9339,70061.0
2024-02-26 11:05:00,88.08,88.09,88.04,88.04,80684.0,81.9246,81.9339,81.8874,81.8874,80684.0
2024-02-26 11:10:00,88.04,88.05,88.02,88.03,68466.0,81.8874,81.8967,81.8688,81.8781,68466.0
2024-02-26 11:15:00,88.04,88.05,88.02,88.04,452894.0,81.8874,81.8967,81.8688,81.8874,452894.0
2024-02-26 11:20:00,88.04,88.04,87.99,87.99,41097.0,81.8874,81.8874,81.8409,81.8409,41097.0
2024-02-26 11:25:00,87.99,88.01,87.98,88.0,41157.0,81.8409,81.8595,81.8316,81.8502,41157.0
2024-02-26 11:30:00,88.01,88.01,87.99,88.0,39170.0,81.8595,81.8595,81.8409,81.8502,39170.0
2024-02-26 11:35:00,88.0,88.0,87.96,88.0,90989.0,81.8502,81.8502,81.813,81.8502,90989.0
2024-02-26 11:40:00,88.0,88.02,87.99,88.0,42410.0,81.8502,81.8688,81.8409,81.8502,42410.0
2024-02-26 11:45:00,88.0,88.01,87.98,88.0,39963.0,81.8502,81.8595,81.8316,81.8502,39963.0
2024-02-26 11:50:00,87.99,88.01,87.99,88.0,84043.0,81.8409,81.8595,81.8409,81.8502,84043.0
2024-02-26 11:55:00,88.01,88.02,87.99,88.0,37151.0,81.8595,81.8688,81.8409,81.8502,37151.0
2024-02-26 12:00:00,88.0,88.0,87.94,87.95,121632.0,81.8502,81.8502,81.7944,81.8037,121632.0
2024-02-26 12:05:00,87.95,87.97,87.94,87.95,28491.0,81.8037,81.8223,81.7944,81.8037,28491.0
2024-02-26 12:10:00,87.95,87.96,87.94,87.94,24665.0,81.8037,81.813,81.7944,81.7944,24665.0
2024-02-26 12:15:00,87.95,87.97,87.94,87.96,14811.0,81.8037,81.8223,81.7944,81.813,14811.0
2024-02-26 12:20:00,87.95,87.97,87.94,87.97,57138.0,81.8037,81.8223,81.7944,81.8223,57138.0
2024-02-26 12:25:00,87.97,87.97,87.95,87.95,25574.0,81.8223,81.8223,81.8037,81.8037,25574.0
2024-02-26 12:30:00,87.95,87.96,87.93,87.95,29759.0,81.8037,81.813,81.7851,81.8037,29759.0
2024-02-26 12:35:00,87.95,87.96,87.94,87.95,9685.0,81.8037,81.813,81.7944,81.8037,9685.0
2024-02-26 12:40:00,87.95,87.97,87.93,87.96,80424.0,81.8037,81.8223,81.7851,81.813,80424.0
2024-02-26 12:45:00,87.96,87.97,87.94,87.95,18984.0,81.813,81.8223,81.7944,81.8037,18984.0
2024-02-26 12:50:00,87.95,87.97,87.93,87.97,56392.0,81.8037,81.8223,81.7851,81.8223,56392.0
2024-02-26 12:55:00,87.97,87.97,87.94,87.95,25397.0,81.8223,81.8223,81.7944,81.8037,25397.0
2024-02-26 13:00:00,87.95,87.96,87.91,87.94,114188.0,81.8037,81.813,81.7665,81.7944,114188.0
2024-02-26 13:05:00,87.94,87.94,87.91,87.92,82859.0,81.7944,81.7944,81.7665,81.7758,82859.0
2024-02-26 13:10:00,87.92,87.94,87.91,87.92,23979.0,81.7758,81.7944,81.7665,81.7758,23979.0
2024-02-26 13:15:00,87.92,87.92,87.91,87.92,6517.0,81.7758,81.7758,81.7665,81.7758,6517.0
2024-02-26 13:20:00,87.92,87.93,87.91,87.92,35870.0,81.7758,81.7851,81.7665,81.7758,35870.0
2024-02-26 13:25:00,87.92,87.92,87.89,87.91,36198.0,81.7758,81.7758,81.7479,81.7665,36198.0
2024-02-26 13:30:00,87.91,87.91,87.89,87.9,30934.0,81.7665,81.7665,81.7479,81.7572,30934.0
2024-02-26 13:35:00,87.9,87.91,87.89,87.91,36221.0,81.7572,81.7665,81.7479,81.7665,36221.0
2024-02-26 13:40:00,87.9,87.93,87.9,87.93,3233.0,81.7572,81.7851,81.7572,81.7851,3233.0
2024-02-26 13:45:00,87.93,87.97,87.92,87.95,368119.0,81.7851,81.8223,81.7758,81.8037,368119.0
2024-02-26 13:50:00,87.95,87.96,87.92,87.92,76943.0,81.8037,81.813,81.7758,81.7758,76943.0
2024-02-26 13:55:00,87.92,87.97,87.92,87.97,6112.0,81.7758,81.8223,81.7758,81.8223,6112.0
2024-02-26 14:00:00,87.97,87.98,87.95,87.95,236971.0,81.8223,81.8316,81.8037,81.8037,236971.0
2024-02-26 14:05:00,87.95,87.96,87.94,87.95,21226.0,81.8037,81.813,81.7944,81.8037,21226.0
2024-02-26 14:10:00,87.95,87.96,87.94,87.95,16689.0,81.8037,81.813,81.7944,81.8037,16689.0
2024-02-26 14:15:00,87.95,87.96,87.95,87.95,24119.0,81.8037,81.813,81.8037,81.8037,24119.0
2024-02-26 14:20:00,87.95,87.96,87.95,87.96,14968.0,81.8037,81.813,81.8037,81.813,14968.0
2024-02-26 14:25:00,87.96,87.97,87.94,87.94,17107.0,81.813,81.8223,81.7944,81.7944,17107.0
2024-02-26 14:30:00,87.94,87.95,87.91,87.92,22158.0,81.7944,81.8037,81.7665,81.7758,22158.0
2024-02-26 14:35:00,87.92,87.94,87.91,87.91,22600.0,81.7758,81.7944,81.7665,81.7665,22600.0
2024-02-26 14:40:00,87.91,87.91,87.88,87.89,32005.0,81.7665,81.7665,81.7386,81.7479,32005.0
2024-02-26 14:45:00,87.89,87.92,87.89,87.92,24976.0,81.7479,81.7758,81.7479,81.7758,24976.0
2024-02-26 14:50:00,87.92,87.94,87.9,87.92,28638.0,81.7758,81.7944,81.7572,81.7758,28638.0
2024-02-26 14:55:00,87.92,87.93,87.89,87.9,28601.0,81.7758,81.7851,81.7479,81.7572,28601.0
2024-02-26 15:00:00,87.9,87.94,87.9,87.9,259700.0,81.7572,81.7944,81.7572,81.7572,259700.0
2024-02-26 15:05:00,87.91,87.92,87.9,87.92,78414.0,81.7665,81.7758,81.7572,81.7758,78414.0
2024-02-26 15:10:00,87.92,87.96,87.9,87.95,54593.0,81.7758,81.813,81.7572,81.8037,54593.0
2024-02-26 15:15:00,87.94,87.96,87.93,87.93,36611.0,81.7944,81.813,81.7851,81.7851,36611.0
2024-02-26 15:20:00,87.94,87.95,87.92,87.94,45548.0,81.7944,81.8037,81.7758,81.7944,45548.0
2024-02-26 15:25:00,87.94,87.95,87.91,87.92,52103.0,81.7944,81.8037,81.7665,81.7758,52103.0
2024-02-26 15:30:00,87.91,87.92,87.89,87.91,47198.0,81.7665,81.7758,81.7479,81.7665,47198.0
2024-02-26 15:35:00,87.91,87.92,87.9,87.91,101424.0,81.7665,81.7758,81.7572,81.7665,101424.0
2024-02-26 15:40:00,87.92,87.92,87.91,87.91,88173.0,81.7758,81.7758,81.7665,81.7665,88173.0
2024-02-26 15:45:00,87.91,87.98,87.9,87.98,124525.0,81.7665,81.8316,81.7572,81.8316,124525.0
2024-02-26 15:50:00,87.98,87.99,87.93,87.93,361413.0,81.8316,81.8409,81.7851,81.7851,361413.0
2024-02-26 15:55:00,87.94,87.94,87.89,87.9,443294.0,81.7944,81.7944,81.7479,81.7572,443294.0
2024-02-27 09:30:00,87.9,87.95,87.83,87.89,199844.0,81.7572,81.8037,81.6921,81.7479,199844.0
2024-02-27 09:35:00,87.89,87.91,87.85,87.86,121341.0,81.7479,81.7665,81.7107,81.72,121341.0
2024-02-27 09:40:00,87.85,87.85,87.81,87.81,307471.0,81.7107,81.7107,81.6735,81.6735,307471.0
2024-02-27 09:45:00,87.81,87.84,87.81,87.83,219132.0,81.6735,81.7014,81.6735,81.6921,219132.0
2024-02-27 09:50:00,87.83,87.86,87.82,87.85,186298.0,81.6921,81.72,81.6828,81.7107,186298.0
2024-02-27 09:55:00,87.85,87.87,87.82,87.84,387472.0,81.7107,81.7293,81.6828,81.7014,387472.0
2024-02-27 10:00:00,87.84,87.91,87.83,87.84,308379.0,81.7014,81.7665,81.6921,81.7014,308379.0
2024-02-27 10:05:00,87.84,87.87,87.82,87.86,116269.0,81.7014,81.7293,81.6828,81.72,116269.0
2024-02-27 10:10:00,87.86,87.89,87.82,87.83,58850.0,81.72,81.7479,81.6828,81.6921,58850.0
2024-02-27 10:15:00,87.83,87.85,87.82,87.85,42893.0,81.6921,81.7107,81.6828,81.7107,42893.0
2024-02-27 10:20:00,87.85,87.87,87.84,87.86,87646.0,81.7107,81.7293,81.7014,81.72,87646.0
2024-02-27 10:25:00,87.86,87.86,87.83,87.84,23242.0,81.72,81.72,81.6921,81.7014,23242.0
2024-02-27 10:30:00,87.84,87.86,87.83,87.84,18779.0,81.7014,81.72,81.6921,81.7014,18779.0
2024-02-27 10:35:00,87.84,87.85,87.81,87.82,27215.0,81.7014,81.7107,81.6735,81.6828,27215.0
2024-02-27 10:40:00,87.81,87.82,87.8,87.81,33556.0,81.6735,81.6828,81.6642,81.6735,33556.0
2024-02-27 10:45:00,87.8,87.85,87.79,87.84,54534.0,81.6642,81.7107,81.6549,81.7014,54534.0
2024-02-27 10:50:00,87.85,87.87,87.84,87.86,74699.0,81.7107,81.7293,81.7014,81.72,74699.0
2024-02-27 10:55:00,87.86,87.87,87.85,87.86,11640.0,81.72,81.7293,81.7107,81.72,11640.0
2024-02-27 11:00:00,87.86,87.88,87.85,87.88,12400.0,81.72,81.7386,81.7107,81.7386,12400.0
2024-02-27 11:05:00,87.87,87.88,87.86,87.86,36657.0,81.7293,81.7386,81.72,81.72,36657.0
2024-02-27 11:10:00,87.86,87.87,87.84,87.86,32138.0,81.72,81.7293,81.7014,81.72,32138.0
2024-02-27 11:15:00,87.86,87.87,87.85,87.86,25238.0,81.72,81.7293,81.7107,81.72,25238.0
2024-02-27 11:20:00,87.86,87.89,87.85,87.86,31776.0,81.72,81.7479,81.7107,81.72,31776.0
2024-02-27 11:25:00,87.86,87.88,87.85,87.87,51942.0,81.72,81.7386,81.7107,81.7293,51942.0
2024-02-27 11:30:00,87.87,87.87,87.85,87.87,25899.0,81.7293,81.7293,81.7107,81.7293,25899.0
2024-02-27 11:35:00,87.86,87.86,87.83,87.84,43011.0,81.72,81.72,81.6921,81.7014,43011.0
2024-02-27 11:40:00,87.84,87.86,87.84,87.85,49204.0,81.7014,81.72,81.7014,81.7107,49204.0
2024-02-27 11:45:00,87.85,87.88,87.85,87.88,65958.0,81.7107,81.7386,81.7107,81.7386,65958.0
2024-02-27 11:50:00,87.88,87.89,87.84,87.85,114281.0,81.7386,81.7479,81.7014,81.7107,114281.0
2024-02-27 11:55:00,87.84,87.87,87.84,87.87,10850.0,81.7014,81.7293,81.7014,81.7293,10850.0
2024-02-27 12:00:00,87.87,87.87,87.85,87.87,28701.0,81.7293,81.7293,81.7107,81.7293,28701.0
2024-02-27 12:05:00,87.87,87.87,87.85,87.85,9720.0,81.7293,81.7293,81.7107,81.7107,9720.0
2024-02-27 12:10:00,87.86,87.86,87.83,87.83,5131.0,81.72,81.72,81.6921,81.6921,5131.0
2024-02-27 12:15:00,87.83,87.84,87.81,87.81,13440.0,81.6921,81.7014,81.6735,81.6735,13440.0
2024-02-27 12:20:00,87.82,87.83,87.8,87.81,19589.0,81.6828,81.6921,81.6642,81.6735,19589.0
2024-02-27 12:25:00,87.81,87.83,87.81,87.83,2880.0,81.6735,81.6921,81.6735,81.6921,2880.0
2024-02-27 12:30:00,87.82,87.84,87.81,87.83,10402.0,81.6828,81.7014,81.6735,81.6921,10402.0
2024-02-27 12:35:00,87.83,87.83,87.8,87.8,18656.0,81.6921,81.6921,81.6642,81.6642,18656.0
2024-02-27 12:40:00,87.8,87.82,87.8,87.8,20767.0,81.6642,81.6828,81.6642,81.6642,20767.0
2024-02-27 12:45:00,87.81,87.82,87.79,87.8,21862.0,81.6735,81.6828,81.6549,81.6642,21862.0
2024-02-27 12:50:00,87.8,87.8,87.79,87.79,44738.0,81.6642,81.6642,81.6549,81.6549,44738.0
2024-02-27 12:55:00,87.79,87.81,87.79,87.79,31971.0,81.6549,81.6735,81.6549,81.6549,31971.0
2024-02-27 13:00:00,87.79,87.86,87.77,87.84,99750.0,81.6549,81.72,81.6363,81.7014,99750.0
2024-02-27 13:05:00,87.84,87.89,87.84,87.86,43440.0,81.7014,81.7479,81.7014,81.72,43440.0
2024-02-27 13:10:00,87.86,87.93,87.86,87.92,76247.0,81.72,81.7851,81.72,81.7758,76247.0
2024-02-27 13:15:00,87.93,87.93,87.91,87.92,40014.0,81.7851,81.7851,81.7665,81.7758,40014.0
2024-02-27 13:20:00,87.92,87.93,87.91,87.92,27651.0,81.7758,81.7851,81.7665,81.7758,27651.0
2024-02-27 13:25:00,87.92,87.92,87.89,87.89,6130.0,81.7758,81.7758,81.7479,81.7479,6130.0
2024-02-27 13:30:00,87.88,87.88,87.87,87.88,2364.0,81.7386,81.7386,81.7293,81.7386,2364.0
2024-02-27 13:35:00,87.88,87.88,87.83,87.84,77134.0,81.7386,81.7386,81.6921,81.7014,77134.0
2024-02-27 13:40:00,87.83,87.84,87.81,87.82,29512.0,81.6921,81.7014,81.6735,81.6828,29512.0
2024-02-27 13:45:00,87.82,87.82,87.8,87.81,14110.0,81.6828,81.6828,81.6642,81.6735,14110.0
2024-02-27 13:50:00,87.81,87.82,87.8,87.8,12370.0,81.6735,81.6828,81.6642,81.6642,12370.0
2024-02-27 13:55:00,87.81,87.82,87.8,87.81,22124.0,81.6735,81.6828,81.6642,81.6735,22124.0
2024-02-27 14:00:00,87.81,87.82,87.79,87.8,20078.0,81.6735,81.6828,81.6549,81.6642,20078.0
2024-02-27 14:05:00,87.8,87.8,87.79,87.79,1833.0,81.6642,81.6642,81.6549,81.6549,1833.0
2024-02-27 14:10:00,87.8,87.8,87.78,87.78,4196.0,81.6642,81.6642,81.6456,81.6456,4196.0
2024-02-27 14:15:00,87.79,87.81,87.78,87.79,18729.0,81.6549,81.6735,81.6456,81.6549,18729.0
2024-02-27 14:20:00,87.79,87.79,87.75,87.77,5870.0,81.6549,81.6549,81.6177,81.6363,5870.0
2024-02-27 14:25:00,87.76,87.78,87.75,87.77,14588.0,81.627,81.6456,81.6177,81.6363,14588.0
2024-02-27 14:30:00,87.78,87.79,87.76,87.77,22761.0,81.6456,81.6549,81.627,81.6363,22761.0
2024-02-27 14:35:00,87.77,87.78,87.76,87.77,6261.0,81.6363,81.6456,81.627,81.6363,6261.0
2024-02-27 14:40:00,87.76,87.77,87.73,87.75,19762.0,81.627,81.6363,81.5991,81.6177,19762.0
2024-02-27 14:45:00,87.75,87.75,87.72,87.73,20336.0,81.6177,81.6177,81.5898,81.5991,20336.0
2024-02-27 14:50:00,87.73,87.75,87.71,87.74,31395.0,81.5991,81.6177,81.5805,81.6084,31395.0
2024-02-27 14:55:00,87.73,87.78,87.73,87.78,38128.0,81.5991,81.6456,81.5991,81.6456,38128.0
2024-02-27 15:00:00,87.77,87.78,87.75,87.77,18314.0,81.6363,81.6456,81.6177,81.6363,18314.0
2024-02-27 15:05:00,87.76,87.77,87.75,87.76,15874.0,81.627,81.6363,81.6177,81.627,15874.0
2024-02-27 15:10:00,87.76,87.77,87.75,87.75,16337.0,81.627,81.6363,81.6177,81.6177,16337.0
2024-02-27 15:15:00,87.76,87.77,87.74,87.75,56223.0,81.627,81.6363,81.6084,81.6177,56223.0
2024-02-27 15:20:00,87.75,87.79,87.74,87.78,149251.0,81.6177,81.6549,81.6084,81.6456,149251.0
2024-02-27 15:25:00,87.77,87.78,87.75,87.76,81591.0,81.6363,81.6456,81.6177,81.627,81591.0
2024-02-27 15:30:00,87.76,87.76,87.73,87.74,69072.0,81.627,81.627,81.5991,81.6084,69072.0
2024-02-27 15:35:00,87.74,87.76,87.73,87.76,19824.0,81.6084,81.627,81.5991,81.627,19824.0
2024-02-27 15:40:00,87.76,87.78,87.75,87.77,28382.0,81.627,81.6456,81.6177,81.6363,28382.0
2024-02-27 15:45:00,87.78,87.78,87.74,87.76,42212.0,81.6456,81.6456,81.6084,81.627,42212.0
2024-02-27 15:50:00,87.76,87.79,87.75,87.77,100842.0,81.627,81.6549,81.6177,81.6363,100842.0
2024-02-27 15:55:00,87.78,87.82,87.77,87.81,213928.0,81.6456,81.6828,81.6363,81.6735,213928.0
2024-02-28 09:30:00,87.92,87.97,87.89,87.9,72213.0,81.7758,81.8223,81.7479,81.7572,72213.0
2024-02-28 09:35:00,87.92,87.92,87.89,87.89,31001.0,81.7758,81.7758,81.7479,81.7479,31001.0
2024-02-28 09:40:00,87.89,87.91,87.87,87.88,156043.0,81.7479,81.7665,81.7293,81.7386,156043.0
2024-02-28 09:45:00,87.87,87.9,87.86,87.89,125775.0,81.7293,81.7572,81.72,81.7479,125775.0
2024-02-28 09:50:00,87.9,87.9,87.84,87.84,314894.0,81.7572,81.7572,81.7014,81.7014,314894.0
2024-02-28 09:55:00,87.84,87.86,87.83,87.84,21325.0,81.7014,81.72,81.6921,81.7014,21325.0
2024-02-28 10:00:00,87.84,87.87,87.83,87.86,67041.0,81.7014,81.7293,81.6921,81.72,67041.0
2024-02-28 10:05:00,87.86,87.89,87.85,87.88,27218.0,81.72,81.7479,81.7107,81.7386,27218.0
2024-02-28 10:10:00,87.89,87.91,87.88,87.91,44989.0,81.7479,81.7665,81.7386,81.7665,44989.0
2024-02-28 10:15:00,87.91,87.92,87.86,87.88,210855.0,81.7665,81.7758,81.72,81.7386,210855.0
2024-02-28 10:20:00,87.89,87.92,87.88,87.9,71845.0,81.7479,81.7758,81.7386,81.7572,71845.0
2024-02-28 10:25:00,87.9,87.9,87.86,87.89,72823.0,81.7572,81.7572,81.72,81.7479,72823.0
2024-02-28 10:30:00,87.89,87.91,87.88,87.89,13587.0,81.7479,81.7665,81.7386,81.7479,13587.0
2024-02-28 10:35:00,87.9,87.9,87.88,87.9,118872.0,81.7572,81.7572,81.7386,81.7572,118872.0
2024-02-28 10:40:00,87.9,87.92,87.88,87.89,136750.0,81.7572,81.7758,81.7386,81.7479,136750.0
2024-02-28 10:45:00,87.89,87.9,87.88,87.9,157504.0,81.7479,81.7572,81.7386,81.7572,157504.0
2024-02-28 10:50:00,87.9,87.91,87.88,87.89,118193.0,81.7572,81.7665,81.7386,81.7479,118193.0
2024-02-28 10:55:00,87.89,87.9,87.88,87.9,89349.0,81.7479,81.7572,81.7386,81.7572,89349.0
2024-02-28 11:00:00,87.9,87.93,87.89,87.93,149579.0,81.7572,81.7851,81.7479,81.7851,149579.0
2024-02-28 11:05:00,87.92,87.93,87.9,87.91,52320.0,81.7758,81.7851,81.7572,81.7665,52320.0
2024-02-28 11:10:00,87.91,87.94,87.9,87.93,45230.0,81.7665,81.7944,81.7572,81.7851,45230.0
2024-02-28 11:15:00,87.93,87.94,87.91,87.92,33866.0,81.7851,81.7944,81.7665,81.7758,33866.0
2024-02-28 11:20:00,87.92,87.93,87.91,87.91,39820.0,81.7758,81.7851,81.7665,81.7665,39820.0
2024-02-28 11:25:00,87.91,87.92,87.9,87.91,26732.0,81.7665,81.7758,81.7572,81.7665,26732.0
2024-02-28 11:30:00,87.91,87.91,87.89,87.89,48284.0,81.7665,81.7665,81.7479,81.7479,48284.0
2024-02-28 11:35:00,87.89,87.91,87.88,87.9,22487.0,81.7479,81.7665,81.7386,81.7572,22487.0
2024-02-28 11:40:00,87.91,87.91,87.89,87.91,62234.0,81.7665,81.7665,81.7479,81.7665,62234.0
2024-02-28 11:45:00,87.91,87.91,87.89,87.91,67570.0,81.7665,81.7665,81.7479,81.7665,67570.0
2024-02-28 11:50:00,87.91,87.92,87.89,87.92,19385.0,81.7665,81.7758,81.7479,81.7758,19385.0
2024-02-28 11:55:00,87.91,87.92,87.9,87.92,78554.0,81.7665,81.7758,81.7572,81.7758,78554.0
2024-02-28 12:00:00,87.92,87.93,87.9,87.92,52265.0,81.7758,81.7851,81.7572,81.7758,52265.0
2024-02-28 12:05:00,87.92,87.93,87.9,87.93,44200.0,81.7758,81.7851,81.7572,81.7851,44200.0
2024-02-28 12:10:00,87.92,87.95,87.92,87.94,29346.0,81.7758,81.8037,81.7758,81.7944,29346.0
2024-02-28 12:15:00,87.94,87.95,87.92,87.93,15483.0,81.7944,81.8037,81.7758,81.7851,15483.0
2024-02-28 12:20:00,87.92,87.93,87.91,87.92,14612.0,81.7758,81.7851,81.7665,81.7758,14612.0
2024-02-28 12:25:00,87.92,87.93,87.9,87.92,169976.0,81.7758,81.7851,81.7572,81.7758,169976.0
2024-02-28 12:30:00,87.92,87.93,87.9,87.92,51149.0,81.7758,81.7851,81.7572,81.7758,51149.0
2024-02-28 12:35:00,87.92,87.95,87.91,87.95,36539.0,81.7758,81.8037,81.7665,81.8037,36539.0
2024-02-28 12:40:00,87.94,87.96,87.93,87.96,21824.0,81.7944,81.813,81.7851,81.813,21824.0
2024-02-28 12:45:00,87.96,87.98,87.95,87.95,39418.0,81.813,81.8316,81.8037,81.8037,39418.0
2024-02-28 12:50:00,87.95,87.96,87.93,87.93,53092.0,81.8037,81.813,81.7851,81.7851,53092.0
2024-02-28 12:55:00,87.94,87.95,87.92,87.94,35911.0,81.7944,81.8037,81.7758,81.7944,35911.0
2024-02-28 13:00:00,87.94,87.94,87.92,87.93,19245.0,81.7944,81.7944,81.7758,81.7851,19245.0
2024-02-28 13:05:00,87.94,87.94,87.93,87.94,25129.0,81.7944,81.7944,81.7851,81.7944,25129.0
2024-02-28 13:10:00,87.94,87.95,87.92,87.94,31101.0,81.7944,81.8037,81.7758,81.7944,31101.0
2024-02-28 13:15:00,87.94,87.94,87.91,87.92,51516.0,81.7944,81.7944,81.7665,81.7758,51516.0
2024-02-28 13:20:00,87.92,87.93,87.91,87.92,18776.0,81.7758,81.7851,81.7665,81.7758,18776.0
2024-02-28 13:25:00,87.92,87.96,87.92,87.95,23376.0,81.7758,81.813,81.7758,81.8037,23376.0
2024-02-28 13:30:00,87.95,87.96,87.93,87.94,14513.0,81.8037,81.813,81.7851,81.7944,14513.0
2024-02-28 13:35:00,87.94,87.94,87.93,87.94,16353.0,81.7944,81.7944,81.7851,81.7944,16353.0
2024-02-28 13:40:00,87.94,87.95,87.93,87.94,43800.0,81.7944,81.8037,81.7851,81.7944,43800.0
2024-02-28 13:45:00,87.94,87.95,87.93,87.93,262487.0,81.7944,81.8037,81.7851,81.7851,262487.0
2024-02-28 13:50:00,87.92,87.95,87.92,87.94,17771.0,81.7758,81.8037,81.7758,81.7944,17771.0
2024-02-28 13:55:00,87.94,87.96,87.93,87.95,16590.0,81.7944,81.813,81.7851,81.8037,16590.0
2024-02-28 14:00:00,87.95,87.96,87.94,87.95,24040.0,81.8037,81.813,81.7944,81.8037,24040.0
2024-02-28 14:05:00,87.95,87.95,87.93,87.94,61902.0,81.8037,81.8037,81.7851,81.7944,61902.0
2024-02-28 14:10:00,87.94,87.95,87.93,87.93,180880.0,81.7944,81.8037,81.7851,81.7851,180880.0
2024-02-28 14:15:00,87.93,87.95,87.91,87.93,281769.0,81.7851,81.8037,81.7665,81.7851,281769.0
2024-02-28 14:20:00,87.93,87.95,87.92,87.94,39947.0,81.7851,81.8037,81.7758,81.7944,39947.0
2024-02-28 14:25:00,87.94,87.94,87.92,87.92,23113.0,81.7944,81.7944,81.7758,81.7758,23113.0
2024-02-28 14:30:00,87.92,87.95,87.91,87.94,76761.0,81.7758,81.8037,81.7665,81.7944,76761.0
2024-02-28 14:35:00,87.93,87.95,87.92,87.94,22895.0,81.7851,81.8037,81.7758,81.7944,22895.0
2024-02-28 14:40:00,87.94,87.97,87.94,87.97,34328.0,81.7944,81.8223,81.7944,81.8223,34328.0
2024-02-28 14:45:00,87.97,87.98,87.96,87.96,29281.0,81.8223,81.8316,81.813,81.813,29281.0
2024-02-28 14:50:00,87.97,87.97,87.94,87.96,147463.0,81.8223,81.8223,81.7944,81.813,147463.0
2024-02-28 14:55:00,87.96,87.99,87.96,87.97,13366.0,81.813,81.8409,81.813,81.8223,13366.0
2024-02-28 15:00:00,87.98,88.03,87.97,88.01,72493.0,81.8316,81.8781,81.8223,81.8595,72493.0
2024-02-28 15:05:00,88.0,88.02,87.99,87.99,37925.0,81.8502,81.8688,81.8409,81.8409,37925.0
2024-02-28 15:10:00,87.99,88.0,87.99,87.99,23633.0,81.8409,81.8502,81.8409,81.8409,23633.0
2024-02-28 15:15:00,88.0,88.0,87.98,87.99,57165.0,81.8502,81.8502,81.8316,81.8409,57165.0
2024-02-28 15:20:00,88.0,88.01,87.99,88.0,20664.0,81.8502,81.8595,81.8409,81.8502,20664.0
2024-02-28 15:25:00,88.01,88.05,88.0,88.05,14213.0,81.8595,81.8967,81.8502,81.8967,14213.0
2024-02-28 15:30:00,88.04,88.04,88.02,88.03,14798.0,81.8874,81.8874,81.8688,81.8781,14798.0
2024-02-28 15:35:00,88.03,88.03,88.01,88.02,31865.0,81.8781,81.8781,81.8595,81.8688,31865.0
2024-02-28 15:40:00,88.02,88.06,88.0,88.03,219044.0,81.8688,81.906,81.8502,81.8781,219044.0
2024-02-28 15:45:00,88.04,88.05,88.02,88.04,173859.0,81.8874,81.8967,81.8688,81.8874,173859.0
2024-02-28 15:50:00,88.04,88.04,87.99,88.0,315055.0,81.8874,81.8874,81.8409,81.8502,315055.0
2024-02-28 15:55:00,88.0,88.02,87.98,88.0,595420.0,81.8502,81.8688,81.8316,81.8502,595420.0
2024-02-29 09:30:00,88.36,88.36,88.26,88.3,191353.0,82.1851,82.1851,82.0921,82.1293,191353.0
2024-02-29 09:35:00,88.3,88.31,88.29,88.3,25298.0,82.1293,82.1386,82.12,82.1293,25298.0
2024-02-29 09:40:00,88.3,88.37,88.27,88.34,48547.0,82.1293,82.1944,82.1014,82.1665,48547.0
2024-02-29 09:45:00,88.34,88.37,88.32,88.34,116674.0,82.1665,82.1944,82.1479,82.1665,116674.0
2024-02-29 09:50:00,88.34,88.35,88.31,88.34,174337.0,82.1665,82.1758,82.1386,82.1665,174337.0
2024-02-29 09:55:00,88.34,88.37,88.34,88.36,7854.0,82.1665,82.1944,82.1665,82.1851,7854.0
2024-02-29 10:00:00,88.37,88.42,88.37,88.41,55775.0,82.1944,82.2409,82.1944,82.2316,55775.0
2024-02-29 10:05:00,88.41,88.42,88.37,88.38,11375.0,82.2316,82.2409,82.1944,82.2037,11375.0
2024-02-29 10:10:00,88.38,88.38,88.31,88.31,51323.0,82.2037,82.2037,82.1386,82.1386,51323.0
2024-02-29 10:15:00,88.32,88.32,88.26,88.27,98789.0,82.1479,82.1479,82.0921,82.1014,98789.0
2024-02-29 10:20:00,88.27,88.3,88.26,88.29,175822.0,82.1014,82.1293,82.0921,82.12,175822.0
2024-02-29 10:25:00,88.29,88.34,88.28,88.33,74872.0,82.12,82.1665,82.1107,82.1572,74872.0
2024-02-29 10:30:00,88.33,88.35,88.31,88.33,78136.0,82.1572,82.1758,82.1386,82.1572,78136.0
2024-02-29 10:35:00,88.32,88.34,88.32,88.33,62810.0,82.1479,82.1665,82.1479,82.1572,62810.0
2024-02-29 10:40:00,88.32,88.36,88.32,88.36,216919.0,82.1479,82.1851,82.1479,82.1851,216919.0
2024-02-29 10:45:00,88.36,88.39,88.36,88.39,3431.0,82.1851,82.213,82.1851,82.213,3431.0
2024-02-29 10:50:00,88.39,88.39,88.33,88.34,285303.0,82.213,82.213,82.1572,82.1665,285303.0
2024-02-29 10:55:00,88.34,88.36,88.33,88.35,166400.0,82.1665,82.1851,82.1572,82.1758,166400.0
2024-02-29 11:00:00,88.34,88.34,88.28,88.29,34397.0,82.1665,82.1665,82.1107,82.12,34397.0
2024-02-29 11:05:00,88.29,88.32,88.28,88.31,186302.0,82.12,82.1479,82.1107,82.1386,186302.0
2024-02-29 11:10:00,88.32,88.34,88.31,88.32,10175.0,82.1479,82.1665,82.1386,82.1479,10175.0
2024-02-29 11:15:00,88.32,88.33,88.3,88.32,12405.0,82.1479,82.1572,82.1293,82.1479,12405.0
2024-02-29 11:20:00,88.33,88.35,88.32,88.34,53197.0,82.1572,82.1758,82.1479,82.1665,53197.0
2024-02-29 11:25:00,88.34,88.36,88.32,88.33,37375.0,82.1665,82.1851,82.1479,82.1572,37375.0
2024-02-29 11:30:00,88.33,88.35,88.32,88.33,45855.0,82.1572,82.1758,82.1479,82.1572,45855.0
2024-02-29 11:35:00,88.34,88.34,88.31,88.32,69404.0,82.1665,82.1665,82.1386,82.1479,69404.0
2024-02-29 11:40:00,88.31,88.34,88.3,88.31,101491.0,82.1386,82.1665,82.1293,82.1386,101491.0
2024-02-29 11:45:00,88.3,88.32,88.29,88.3,134317.0,82.1293,82.1479,82.12,82.1293,134317.0
2024-02-29 11:50:00,88.3,88.3,88.28,88.3,27330.0,82.1293,82.1293,82.1107,82.1293,27330.0
2024-02-29 11:55:00,88.3,88.31,88.29,88.29,6895.0,82.1293,82.1386,82.12,82.12,6895.0
2024-02-29 12:00:00,88.29,88.31,88.27,88.29,127658.0,82.12,82.1386,82.1014,82.12,127658.0
2024-02-29 12:05:00,88.28,88.3,88.26,88.3,15001.0,82.1107,82.1293,82.0921,82.1293,15001.0
2024-02-29 12:10:00,88.29,88.3,88.27,88.3,16831.0,82.12,82.1293,82.1014,82.1293,16831.0
2024-02-29 12:15:00,88.3,88.33,88.29,88.32,10298.0,82.1293,82.1572,82.12,82.1479,10298.0
2024-02-29 12:20:00,88.33,88.34,88.31,88.32,12564.0,82.1572,82.1665,82.1386,82.1479,12564.0
2024-02-29 12:25:00,88.32,88.33,88.3,88.31,52416.0,82.1479,82.1572,82.1293,82.1386,52416.0
2024-02-29 12:30:00,88.31,88.32,88.29,88.29,19148.0,82.1386,82.1479,82.12,82.12,19148.0
2024-02-29 12:35:00,88.29,88.3,88.27,88.28,61455.0,82.12,82.1293,82.1014,82.1107,61455.0
2024-02-29 12:40:00,88.29,88.32,88.28,88.31,21642.0,82.12,82.1479,82.1107,82.1386,21642.0
2024-02-29 12:45:00,88.31,88.32,88.3,88.31,12055.0,82.1386,82.1479,82.1293,82.1386,12055.0
2024-02-29 12:50:00,88.31,88.33,88.31,88.33,12973.0,82.1386,82.1572,82.1386,82.1572,12973.0
2024-02-29 12:55:00,88.32,88.33,88.29,88.3,25107.0,82.1479,82.1572,82.12,82.1293,25107.0
2024-02-29 13:00:00,88.29,88.3,88.26,88.27,67992.0,82.12,82.1293,82.0921,82.1014,67992.0
2024-02-29 13:05:00,88.27,88.29,88.27,88.29,24454.0,82.1014,82.12,82.1014,82.12,24454.0
2024-02-29 13:10:00,88.3,88.31,88.29,88.3,42408.0,82.1293,82.1386,82.12,82.1293,42408.0
2024-02-29 13:15:00,88.31,88.31,88.3,88.31,15218.0,82.1386,82.1386,82.1293,82.1386,15218.0
2024-02-29 13:20:00,88.31,88.33,88.3,88.32,12933.0,82.1386,82.1572,82.1293,82.1479,12933.0
2024-02-29 13:25:00,88.33,88.33,88.32,88.33,20235.0,82.1572,82.1572,82.1479,82.1572,20235.0
2024-02-29 13:30:00,88.32,88.35,88.31,88.35,29512.0,82.1479,82.1758,82.1386,82.1758,29512.0
2024-02-29 13:35:00,88.35,88.36,88.35,88.36,5976.0,82.1758,82.1851,82.1758,82.1851,5976.0
2024-02-29 13:40:00,88.36,88.37,88.36,88.36,16497.0,82.1851,82.1944,82.1851,82.1851,16497.0
2024-02-29 13:45:00,88.36,88.37,88.36,88.37,9558.0,82.1851,82.1944,82.1851,82.1944,9558.0
2024-02-29 13:50:00,88.37,88.37,88.36,88.37,10503.0,82.1944,82.1944,82.1851,82.1944,10503.0
2024-02-29 13:55:00,88.37,88.38,88.37,88.38,30433.0,82.1944,82.2037,82.1944,82.2037,30433.0
2024-02-29 14:00:00,88.38,88.38,88.36,88.37,35008.0,82.2037,82.2037,82.1851,82.1944,35008.0
2024-02-29 14:05:00,88.37,88.38,88.35,88.37,42809.0,82.1944,82.2037,82.1758,82.1944,42809.0
2024-02-29 14:10:00,88.38,88.38,88.36,88.38,12978.0,82.2037,82.2037,82.1851,82.2037,12978.0
2024-02-29 14:15:00,88.38,88.39,88.37,88.39,23855.0,82.2037,82.213,82.1944,82.213,23855.0
2024-02-29 14:20:00,88.39,88.39,88.37,88.38,15082.0,82.213,82.213,82.1944,82.2037,15082.0
2024-02-29 14:25:00,88.38,88.38,88.33,88.35,85096.0,82.2037,82.2037,82.1572,82.1758,85096.0
2024-02-29 14:30:00,88.35,88.37,88.35,88.37,10844.0,82.1758,82.1944,82.1758,82.1944,10844.0
2024-02-29 14:35:00,88.37,88.37,88.33,88.34,71375.0,82.1944,82.1944,82.1572,82.1665,71375.0
2024-02-29 14:40:00,88.33,88.34,88.28,88.28,54000.0,82.1572,82.1665,82.1107,82.1107,54000.0
2024-02-29 14:45:00,88.28,88.31,88.28,88.3,83370.0,82.1107,82.1386,82.1107,82.1293,83370.0
2024-02-29 14:50:00,88.3,88.3,88.28,88.29,59437.0,82.1293,82.1293,82.1107,82.12,59437.0
2024-02-29 14:55:00,88.28,88.29,88.26,88.29,66561.0,82.1107,82.12,82.0921,82.12,66561.0
2024-02-29 15:00:00,88.29,88.32,88.29,88.3,42422.0,82.12,82.1479,82.12,82.1293,42422.0
2024-02-29 15:05:00,88.31,88.31,88.29,88.29,37670.0,82.1386,82.1386,82.12,82.12,37670.0
2024-02-29 15:10:00,88.3,88.3,88.27,88.28,115178.0,82.1293,82.1293,82.1014,82.1107,115178.0
2024-02-29 15:15:00,88.28,88.28,88.26,88.26,45043.0,82.1107,82.1107,82.0921,82.0921,45043.0
2024-02-29 15:20:00,88.27,88.29,88.26,88.29,66113.0,82.1014,82.12,82.0921,82.12,66113.0
2024-02-29 15:25:00,88.28,88.31,88.26,88.29,248931.0,82.1107,82.1386,82.0921,82.12,248931.0
2024-02-29 15:30:00,88.29,88.33,88.29,88.31,142075.0,82.12,82.1572,82.12,82.1386,142075.0
2024-02-29 15:35:00,88.31,88.33,88.31,88.33,164117.0,82.1386,82.1572,82.1386,82.1572,164117.0
2024-02-29 15:40:00,88.33,88.33,88.3,88.3,73401.0,82.1572,82.1572,82.1293,82.1293,73401.0
2024-02-29 15:45:00,88.3,88.3,88.28,88.3,116411.0,82.1293,82.1293,82.1107,82.1293,116411.0
2024-02-29 15:50:00,88.3,88.32,88.29,88.31,196226.0,82.1293,82.1479,82.12,82.1386,196226.0
2024-02-29 15:55:00,88.31,88.32,88.3,88.31,391423.0,82.1386,82.1479,82.1293,82.1386,391423.0
2024-03-01 09:30:00,87.95,87.95,87.85,87.87,181385.0,82.1605,82.1605,82.0671,82.0858,181385.0
2024-03-01 09:35:00,87.87,87.88,87.82,87.84,137968.0,82.0858,82.0951,82.0391,82.0578,137968.0
2024-03-01 09:40:00,87.84,87.85,87.76,87.78,226984.0,82.0578,82.0671,81.983,82.0017,226984.0
2024-03-01 09:45:00,87.77,87.79,87.69,87.73,87910.0,81.9924,82.0111,81.9176,81.955,87910.0
2024-03-01 09:50:00,87.73,87.78,87.7,87.77,156049.0,81.955,82.0017,81.927,81.9924,156049.0
2024-03-01 09:55:00,87.77,87.78,87.75,87.77,65569.0,81.9924,82.0017,81.9737,81.9924,65569.0
2024-03-01 10:00:00,87.77,88.05,87.76,87.96,578318.0,81.9924,82.2539,81.983,82.1699,578318.0
2024-03-01 10:05:00,87.96,88.08,87.96,88.01,279388.0,82.1699,82.282,82.1699,82.2166,279388.0
2024-03-01 10:10:00,88.0,88.08,87.99,88.04,118856.0,82.2072,82.282,82.1979,82.2446,118856.0
2024-03-01 10:15:00,88.04,88.11,88.04,88.08,78607.0,82.2446,82.31,82.2446,82.282,78607.0
2024-03-01 10:20:00,88.08,88.11,88.03,88.04,232502.0,82.282,82.31,82.2353,82.2446,232502.0
2024-03-01 10:25:00,88.05,88.18,88.04,88.17,300465.0,82.2539,82.3754,82.2446,82.3661,300465.0
2024-03-01 10:30:00,88.18,88.18,88.13,88.16,40043.0,82.3754,82.3754,82.3287,82.3567,40043.0
2024-03-01 10:35:00,88.16,88.18,88.12,88.14,51970.0,82.3567,82.3754,82.3193,82.338,51970.0
2024-03-01 10:40:00,88.14,88.15,88.11,88.14,56614.0,82.338,82.3474,82.31,82.338,56614.0
2024-03-01 10:45:00,88.14,88.2,88.13,88.2,107330.0,82.338,82.3941,82.3287,82.3941,107330.0
2024-03-01 10:50:00,88.2,88.23,88.19,88.22,46092.0,82.3941,82.4221,82.3847,82.4128,46092.0
2024-03-01 10:55:00,88.21,88.26,88.19,88.26,72730.0,82.4034,82.4501,82.3847,82.4501,72730.0
2024-03-01 11:00:00,88.25,88.29,88.24,88.26,75417.0,82.4408,82.4782,82.4314,82.4501,75417.0
2024-03-01 11:05:00,88.26,88.26,88.22,88.23,37671.0,82.4501,82.4501,82.4128,82.4221,37671.0
2024-03-01 11:10:00,88.23,88.25,88.22,88.24,36325.0,82.4221,82.4408,82.4128,82.4314,36325.0
2024-03-01 11:15:00,88.25,88.26,88.21,88.22,35615.0,82.4408,82.4501,82.4034,82.4128,35615.0
2024-03-01 11:20:00,88.22,88.24,88.15,88.16,59416.0,82.4128,82.4314,82.3474,82.3567,59416.0
2024-03-01 11:25:00,88.16,88.18,88.13,88.16,302268.0,82.3567,82.3754,82.3287,82.3567,302268.0
2024-03-01 11:30:00,88.16,88.16,88.12,88.14,144793.0,82.3567,82.3567,82.3193,82.338,144793.0
2024-03-01 11:35:00,88.13,88.16,88.1,88.15,76843.0,82.3287,82.3567,82.3007,82.3474,76843.0
2024-03-01 11:40:00,88.15,88.18,88.14,88.15,47192.0,82.3474,82.3754,82.338,82.3474,47192.0
2024-03-01 11:45:00,88.15,88.16,88.13,88.16,34457.0,82.3474,82.3567,82.3287,82.3567,34457.0
2024-03-01 11:50:00,88.16,88.17,88.15,88.17,16635.0,82.3567,82.3661,82.3474,82.3661,16635.0
2024-03-01 11:55:00,88.16,88.2,88.15,88.19,82916.0,82.3567,82.3941,82.3474,82.3847,82916.0
2024-03-01 12:00:00,88.18,88.19,88.17,88.19,76889.0,82.3754,82.3847,82.3661,82.3847,76889.0
2024-03-01 12:05:00,88.19,88.22,88.19,88.2,103875.0,82.3847,82.4128,82.3847,82.3941,103875.0
2024-03-01 12:10:00,88.21,88.25,88.2,88.25,57479.0,82.4034,82.4408,82.3941,82.4408,57479.0
2024-03-01 12:15:00,88.25,88.27,88.24,88.27,91153.0,82.4408,82.4595,82.4314,82.4595,91153.0
2024-03-01 12:20:00,88.27,88.3,88.26,88.29,144073.0,82.4595,82.4875,82.4501,82.4782,144073.0
2024-03-01 12:25:00,88.29,88.3,88.27,88.3,19149.0,82.4782,82.4875,82.4595,82.4875,19149.0
2024-03-01 12:30:00,88.29,88.3,88.27,88.29,24503.0,82.4782,82.4875,82.4595,82.4782,24503.0
2024-03-01 12:35:00,88.29,88.29,88.27,88.28,16234.0,82.4782,82.4782,82.4595,82.4688,16234.0
2024-03-01 12:40:00,88.28,88.28,88.23,88.26,95242.0,82.4688,82.4688,82.4221,82.4501,95242.0
2024-03-01 12:45:00,88.27,88.3,88.26,88.29,23262.0,82.4595,82.4875,82.4501,82.4782,23262.0
2024-03-01 12:50:00,88.29,88.31,88.28,88.31,16197.0,82.4782,82.4968,82.4688,82.4968,16197.0
2024-03-01 12:55:00,88.31,88.32,88.26,88.26,59832.0,82.4968,82.5062,82.4501,82.4501,59832.0
2024-03-01 13:00:00,88.27,88.28,88.24,88.25,29953.0,82.4595,82.4688,82.4314,82.4408,29953.0
2024-03-01 13:05:00,88.25,88.31,88.24,88.31,33725.0,82.4408,82.4968,82.4314,82.4968,33725.0
2024-03-01 13:10:00,88.31,88.35,88.31,88.33,56821.0,82.4968,82.5342,82.4968,82.5155,56821.0
2024-03-01 13:15:00,88.33,88.34,88.32,88.32,16490.0,82.5155,82.5249,82.5062,82.5062,16490.0
2024-03-01 13:20:00,88.33,88.33,88.31,88.33,37873.0,82.5155,82.5155,82.4968,82.5155,37873.0
2024-03-01 13:25:00,88.33,88.33,88.31,88.31,96502.0,82.5155,82.5155,82.4968,82.4968,96502.0
2024-03-01 13:30:00,88.31,88.35,88.31,88.35,16098.0,82.4968,82.5342,82.4968,82.5342,16098.0
2024-03-01 13:35:00,88.34,88.38,88.34,88.37,24323.0,82.5249,82.5622,82.5249,82.5529,24323.0
2024-03-01 13:40:00,88.37,88.41,88.37,88.4,72511.0,82.5529,82.5903,82.5529,82.5809,72511.0
2024-03-01 13:45:00,88.4,88.41,88.38,88.39,15180.0,82.5809,82.5903,82.5622,82.5716,15180.0
2024-03-01 13:50:00,88.38,88.41,88.37,88.4,71101.0,82.5622,82.5903,82.5529,82.5809,71101.0
2024-03-01 13:55:00,88.4,88.42,88.39,88.42,22141.0,82.5809,82.5996,82.5716,82.5996,22141.0
2024-03-01 14:00:00,88.42,88.46,88.41,88.46,43526.0,82.5996,82.637,82.5903,82.637,43526.0
2024-03-01 14:05:00,88.46,88.48,88.45,88.47,27745.0,82.637,82.6556,82.6276,82.6463,27745.0
2024-03-01 14:10:00,88.48,88.48,88.45,88.46,38169.0,82.6556,82.6556,82.6276,82.637,38169.0
2024-03-01 14:15:00,88.46,88.46,88.44,88.45,50998.0,82.637,82.637,82.6183,82.6276,50998.0
2024-03-01 14:20:00,88.44,88.46,88.42,88.42,61778.0,82.6183,82.637,82.5996,82.5996,61778.0
2024-03-01 14:25:00,88.42,88.43,88.4,88.42,86554.0,82.5996,82.6089,82.5809,82.5996,86554.0
2024-03-01 14:30:00,88.43,88.45,88.41,88.45,96748.0,82.6089,82.6276,82.5903,82.6276,96748.0
2024-03-01 14:35:00,88.45,88.45,88.43,88.44,27448.0,82.6276,82.6276,82.6089,82.6183,27448.0
2024-03-01 14:40:00,88.44,88.46,88.43,88.46,59047.0,82.6183,82.637,82.6089,82.637,59047.0
2024-03-01 14:45:00,88.46,88.47,88.44,88.47,103249.0,82.637,82.6463,82.6183,82.6463,103249.0
2024-03-01 14:50:00,88.47,88.5,88.46,88.5,101443.0,82.6463,82.6743,82.637,82.6743,101443.0
2024-03-01 14:55:00,88.5,88.52,88.49,88.5,39140.0,82.6743,82.693,82.665,82.6743,39140.0
2024-03-01 15:00:00,88.49,88.5,88.48,88.49,45073.0,82.665,82.6743,82.6556,82.665,45073.0
2024-03-01 15:05:00,88.5,88.5,88.47,88.48,29091.0,82.6743,82.6743,82.6463,82.6556,29091.0
2024-03-01 15:10:00,88.48,88.48,88.46,88.47,11422.0,82.6556,82.6556,82.637,82.6463,11422.0
2024-03-01 15:15:00,88.47,88.47,88.43,88.45,63695.0,82.6463,82.6463,82.6089,82.6276,63695.0
2024-03-01 15:20:00,88.45,88.47,88.44,88.44,16983.0,82.6276,82.6463,82.6183,82.6183,16983.0
2024-03-01 15:25:00,88.45,88.45,88.43,88.45,18157.0,82.6276,82.6276,82.6089,82.6276,18157.0
2024-03-01 15:30:00,88.45,88.45,88.43,88.44,29043.0,82.6276,82.6276,82.6089,82.6183,29043.0
2024-03-01 15:35:00,88.44,88.44,88.41,88.41,64554.0,82.6183,82.6183,82.5903,82.5903,64554.0
2024-03-01 15:40:00,88.41,88.42,88.4,88.41,42593.0,82.5903,82.5996,82.5809,82.5903,42593.0
2024-03-01 15:45:00,88.41,88.44,88.4,88.44,75470.0,82.5903,82.6183,82.5809,82.6183,75470.0
2024-03-01 15:50:00,88.43,88.44,88.41,88.42,178040.0,82.6089,82.6183,82.5903,82.5996,178040.0
2024-03-01 15:55:00,88.43,88.43,88.4,88.42,408765.0,82.6089,82.6089,82.5809,82.5996,408765.0
2024-03-04 09:30:00,88.42,88.43,88.25,88.25,396648.0,82.5996,82.6089,82.4408,82.4408,396648.0
2024-03-04 09:35:00,88.24,88.29,88.24,88.26,149735.0,82.4314,82.4782,82.4314,82.4501,149735.0
2024-03-04 09:40:00,88.27,88.27,88.22,88.23,75873.0,82.4595,82.4595,82.4128,82.4221,75873.0
2024-03-04 09:45:00,88.23,88.28,88.21,88.27,157304.0,82.4221,82.4688,82.4034,82.4595,157304.0
2024-03-04 09:50:00,88.28,88.28,88.26,88.27,69793.0,82.4688,82.4688,82.4501,82.4595,69793.0
2024-03-04 09:55:00,88.27,88.39,88.26,88.38,116574.0,82.4595,82.5716,82.4501,82.5622,116574.0
2024-03-04 10:00:00,88.35,88.38,88.34,88.36,55658.0,82.5342,82.5622,82.5249,82.5435,55658.0
2024-03-04 10:05:00,88.36,88.36,88.32,88.32,31103.0,82.5435,82.5435,82.5062,82.5062,31103.0
2024-03-04 10:10:00,88.32,88.33,88.3,88.31,99565.0,82.5062,82.5155,82.4875,82.4968,99565.0
2024-03-04 10:15:00,88.31,88.31,88.28,88.29,55632.0,82.4968,82.4968,82.4688,82.4782,55632.0
2024-03-04 10:20:00,88.28,88.3,88.28,88.3,54132.0,82.4688,82.4875,82.4688,82.4875,54132.0
2024-03-04 10:25:00,88.31,88.32,88.24,88.24,121667.0,82.4968,82.5062,82.4314,82.4314,121667.0
2024-03-04 10:30:00,88.24,88.28,88.24,88.28,31327.0,82.4314,82.4688,82.4314,82.4688,31327.0
2024-03-04 10:35:00,88.27,88.3,88.27,88.29,83635.0,82.4595,82.4875,82.4595,82.4782,83635.0
2024-03-04 10:40:00,88.29,88.29,88.26,88.27,30779.0,82.4782,82.4782,82.4501,82.4595,30779.0
2024-03-04 10:45:00,88.27,88.29,88.23,88.29,51427.0,82.4595,82.4782,82.4221,82.4782,51427.0
2024-03-04 10:50:00,88.29,88.3,88.27,88.29,64077.0,82.4782,82.4875,82.4595,82.4782,64077.0
2024-03-04 10:55:00,88.3,88.31,88.27,88.3,64809.0,82.4875,82.4968,82.4595,82.4875,64809.0
2024-03-04 11:00:00,88.29,88.31,88.28,88.3,24624.0,82.4782,82.4968,82.4688,82.4875,24624.0
2024-03-04 11:05:00,88.3,88.31,88.28,88.3,30525.0,82.4875,82.4968,82.4688,82.4875,30525.0
2024-03-04 11:10:00,88.3,88.35,88.29,88.34,135028.0,82.4875,82.5342,82.4782,82.5249,135028.0
2024-03-04 11:15:00,88.34,88.34,88.31,88.33,113107.0,82.5249,82.5249,82.4968,82.5155,113107.0
2024-03-04 11:20:00,88.33,88.34,88.31,88.31,21436.0,82.5155,82.5249,82.4968,82.4968,21436.0
2024-03-04 11:25:00,88.31,88.32,88.3,88.3,26237.0,82.4968,82.5062,82.4875,82.4875,26237.0
2024-03-04 11:30:00,88.3,88.31,88.3,88.3,18848.0,82.4875,82.4968,82.4875,82.4875,18848.0
2024-03-04 11:35:00,88.3,88.33,88.3,88.33,32984.0,82.4875,82.5155,82.4875,82.5155,32984.0
2024-03-04 11:40:00,88.33,88.34,88.31,88.31,48643.0,82.5155,82.5249,82.4968,82.4968,48643.0
2024-03-04 11:45:00,88.31,88.34,88.31,88.34,21903.0,82.4968,82.5249,82.4968,82.5249,21903.0
2024-03-04 11:50:00,88.34,88.36,88.34,88.36,12777.0,82.5249,82.5435,82.5249,82.5435,12777.0
2024-03-04 11:55:00,88.36,88.39,88.35,88.39,9567.0,82.5435,82.5716,82.5342,82.5716,9567.0
2024-03-04 12:00:00,88.39,88.39,88.32,88.34,20715.0,82.5716,82.5716,82.5062,82.5249,20715.0
2024-03-04 12:05:00,88.33,88.34,88.31,88.32,9931.0,82.5155,82.5249,82.4968,82.5062,9931.0
2024-03-04 12:10:00,88.33,88.34,88.32,88.33,7650.0,82.5155,82.5249,82.5062,82.5155,7650.0
2024-03-04 12:15:00,88.32,88.36,88.32,88.36,26800.0,82.5062,82.5435,82.5062,82.5435,26800.0
2024-03-04 12:20:00,88.36,88.4,88.35,88.4,16059.0,82.5435,82.5809,82.5342,82.5809,16059.0
2024-03-04 12:25:00,88.4,88.4,88.37,88.39,23332.0,82.5809,82.5809,82.5529,82.5716,23332.0
2024-03-04 12:30:00,88.39,88.39,88.37,88.38,9458.0,82.5716,82.5716,82.5529,82.5622,9458.0
2024-03-04 12:35:00,88.37,88.37,88.35,88.35,9005.0,82.5529,82.5529,82.5342,82.5342,9005.0
2024-03-04 12:40:00,88.36,88.37,88.35,88.35,24177.0,82.5435,82.5529,82.5342,82.5342,24177.0
2024-03-04 12:45:00,88.34,88.35,88.33,88.34,26030.0,82.5249,82.5342,82.5155,82.5249,26030.0
2024-03-04 12:50:00,88.34,88.35,88.33,88.34,24247.0,82.5249,82.5342,82.5155,82.5249,24247.0
2024-03-04 12:55:00,88.34,88.34,88.32,88.32,9558.0,82.5249,82.5249,82.5062,82.5062,9558.0
2024-03-04 13:00:00,88.33,88.35,88.32,88.35,29319.0,82.5155,82.5342,82.5062,82.5342,29319.0
2024-03-04 13:05:00,88.34,88.37,88.34,88.36,12186.0,82.5249,82.5529,82.5249,82.5435,12186.0
2024-03-04 13:10:00,88.35,88.35,88.34,88.35,8506.0,82.5342,82.5342,82.5249,82.5342,8506.0
2024-03-04 13:15:00,88.35,88.36,88.34,88.34,18860.0,82.5342,82.5435,82.5249,82.5249,18860.0
2024-03-04 13:20:00,88.34,88.35,88.34,88.34,5833.0,82.5249,82.5342,82.5249,82.5249,5833.0
2024-03-04 13:25:00,88.34,88.35,88.34,88.34,10700.0,82.5249,82.5342,82.5249,82.5249,10700.0
2024-03-04 13:30:00,88.35,88.36,88.34,88.36,14919.0,82.5342,82.5435,82.5249,82.5435,14919.0
2024-03-04 13:35:00,88.36,88.37,88.35,88.35,69973.0,82.5435,82.5529,82.5342,82.5342,69973.0
2024-03-04 13:40:00,88.35,88.36,88.34,88.35,14462.0,82.5342,82.5435,82.5249,82.5342,14462.0
2024-03-04 13:45:00,88.34,88.35,88.34,88.34,8657.0,82.5249,82.5342,82.5249,82.5249,8657.0
2024-03-04 13:50:00,88.34,88.35,88.33,88.34,10218.0,82.5249,82.5342,82.5155,82.5249,10218.0
2024-03-04 13:55:00,88.34,88.35,88.33,88.35,22611.0,82.5249,82.5342,82.5155,82.5342,22611.0
2024-03-04 14:00:00,88.35,88.38,88.35,88.38,33951.0,82.5342,82.5622,82.5342,82.5622,33951.0
2024-03-04 14:05:00,88.38,88.38,88.35,88.36,15066.0,82.5622,82.5622,82.5342,82.5435,15066.0
2024-03-04 14:10:00,88.36,88.38,88.35,88.38,29134.0,82.5435,82.5622,82.5342,82.5622,29134.0
2024-03-04 14:15:00,88.37,88.37,88.35,88.37,29429.0,82.5529,82.5529,82.5342,82.5529,29429.0
2024-03-04 14:20:00,88.38,88.38,88.36,88.37,11939.0,82.5622,82.5622,82.5435,82.5529,11939.0
2024-03-04 14:25:00,88.37,88.38,88.36,88.38,6501.0,82.5529,82.5622,82.5435,82.5622,6501.0
2024-03-04 14:30:00,88.37,88.39,88.37,88.39,11509.0,82.5529,82.5716,82.5529,82.5716,11509.0
2024-03-04 14:35:00,88.38,88.39,88.37,88.39,59875.0,82.5622,82.5716,82.5529,82.5716,59875.0
2024-03-04 14:40:00,88.39,88.4,88.38,88.39,23287.0,82.5716,82.5809,82.5622,82.5716,23287.0
2024-03-04 14:45:00,88.39,88.4,88.38,88.4,32561.0,82.5716,82.5809,82.5622,82.5809,32561.0
2024-03-04 14:50:00,88.4,88.41,88.39,88.41,8206.0,82.5809,82.5903,82.5716,82.5903,8206.0
2024-03-04 14:55:00,88.4,88.41,88.38,88.39,17867.0,82.5809,82.5903,82.5622,82.5716,17867.0
2024-03-04 15:00:00,88.39,88.39,88.37,88.38,57991.0,82.5716,82.5716,82.5529,82.5622,57991.0
2024-03-04 15:05:00,88.38,88.42,88.37,88.42,45266.0,82.5622,82.5996,82.5529,82.5996,45266.0
2024-03-04 15:10:00,88.42,88.42,88.39,88.4,50020.0,82.5996,82.5996,82.5716,82.5809,50020.0
2024-03-04 15:15:00,88.39,88.41,88.38,88.39,39556.0,82.5716,82.5903,82.5622,82.5716,39556.0
2024-03-04 15:20:00,88.39,88.39,88.38,88.39,11505.0,82.5716,82.5716,82.5622,82.5716,11505.0
2024-03-04 15:25:00,88.38,88.4,88.38,88.4,48631.0,82.5622,82.5809,82.5622,82.5809,48631.0
2024-03-04 15:30:00,88.4,88.42,88.4,88.41,35332.0,82.5809,82.5996,82.5809,82.5903,35332.0
2024-03-04 15:35:00,88.41,88.41,88.38,88.4,24157.0,82.5903,82.5903,82.5622,82.5809,24157.0
2024-03-04 15:40:00,88.4,88.4,88.37,88.38,24505.0,82.5809,82.5809,82.5529,82.5622,24505.0
2024-03-04 15:45:00,88.38,88.39,88.35,88.36,153594.0,82.5622,82.5716,82.5342,82.5435,153594.0
2024-03-04 15:50:00,88.36,88.38,88.36,88.37,118351.0,82.5435,82.5622,82.5435,82.5529,118351.0
2024-03-04 15:55:00,88.37,88.37,88.34,88.34,134497.0,82.5529,82.5529,82.5249,82.5249,134497.0
2024-03-05 09:30:00,88.52,88.54,88.47,88.48,97627.0,82.693,82.7117,82.6463,82.6556,97627.0
2024-03-05 09:35:00,88.47,88.48,88.46,88.48,50998.0,82.6463,82.6556,82.637,82.6556,50998.0
2024-03-05 09:40:00,88.48,88.48,88.46,88.48,53053.0,82.6556,82.6556,82.637,82.6556,53053.0
2024-03-05 09:45:00,88.48,88.49,88.44,88.45,91371.0,82.6556,82.665,82.6183,82.6276,91371.0
2024-03-05 09:50:00,88.45,88.46,88.42,88.44,39725.0,82.6276,82.637,82.5996,82.6183,39725.0
2024-03-05 09:55:00,88.45,88.47,88.44,88.45,116122.0,82.6276,82.6463,82.6183,82.6276,116122.0
2024-03-05 10:00:00,88.46,88.75,88.45,88.66,372042.0,82.637,82.9079,82.6276,82.8238,372042.0
2024-03-05 10:05:00,88.65,88.67,88.51,88.59,478807.0,82.8145,82.8331,82.6837,82.7584,478807.0
2024-03-05 10:10:00,88.58,88.61,88.54,88.61,284138.0,82.7491,82.7771,82.7117,82.7771,284138.0
2024-03-05 10:15:00,88.61,88.62,88.56,88.58,68390.0,82.7771,82.7864,82.7304,82.7491,68390.0
2024-03-05 10:20:00,88.57,88.58,88.5,88.52,72548.0,82.7397,82.7491,82.6743,82.693,72548.0
2024-03-05 10:25:00,88.52,88.54,88.5,88.54,38792.0,82.693,82.7117,82.6743,82.7117,38792.0
2024-03-05 10:30:00,88.53,88.55,88.51,88.51,53369.0,82.7024,82.721,82.6837,82.6837,53369.0
2024-03-05 10:35:00,88.51,88.52,88.48,88.5,41926.0,82.6837,82.693,82.6556,82.6743,41926.0
2024-03-05 10:40:00,88.5,88.55,88.5,88.55,42915.0,82.6743,82.721,82.6743,82.721,42915.0
2024-03-05 10:45:00,88.55,88.56,88.51,88.52,22515.0,82.721,82.7304,82.6837,82.693,22515.0
2024-03-05 10:50:00,88.51,88.52,88.47,88.5,64599.0,82.6837,82.693,82.6463,82.6743,64599.0
2024-03-05 10:55:00,88.5,88.51,88.49,88.5,16706.0,82.6743,82.6837,82.665,82.6743,16706.0
2024-03-05 11:00:00,88.5,88.5,88.48,88.49,77640.0,82.6743,82.6743,82.6556,82.665,77640.0
2024-03-05 11:05:00,88.5,88.52,88.47,88.48,30839.0,82.6743,82.693,82.6463,82.6556,30839.0
2024-03-05 11:10:00,88.48,88.48,88.45,88.47,59206.0,82.6556,82.6556,82.6276,82.6463,59206.0
2024-03-05 11:15:00,88.47,88.48,88.42,88.42,70755.0,82.6463,82.6556,82.5996,82.5996,70755.0
2024-03-05 11:20:00,88.42,88.49,88.41,88.49,75147.0,82.5996,82.665,82.5903,82.665,75147.0
2024-03-05 11:25:00,88.49,88.5,88.49,88.49,41960.0,82.665,82.6743,82.665,82.665,41960.0
2024-03-05 11:30:00,88.5,88.52,88.48,88.48,51525.0,82.6743,82.693,82.6556,82.6556,51525.0
2024-03-05 11:35:00,88.49,88.5,88.47,88.48,71400.0,82.665,82.6743,82.6463,82.6556,71400.0
2024-03-05 11:40:00,88.48,88.5,88.45,88.45,86393.0,82.6556,82.6743,82.6276,82.6276,86393.0
2024-03-05 11:45:00,88.45,88.48,88.44,88.48,29806.0,82.6276,82.6556,82.6183,82.6556,29806.0
2024-03-05 11:50:00,88.48,88.5,88.47,88.5,128099.0,82.6556,82.6743,82.6463,82.6743,128099.0
2024-03-05 11:55:00,88.5,88.51,88.49,88.51,71420.0,82.6743,82.6837,82.665,82.6837,71420.0
2024-03-05 12:00:00,88.51,88.52,88.5,88.51,45417.0,82.6837,82.693,82.6743,82.6837,45417.0
2024-03-05 12:05:00,88.51,88.51,88.48,88.49,53116.0,82.6837,82.6837,82.6556,82.665,53116.0
2024-03-05 12:10:00,88.49,88.51,88.48,88.5,555048.0,82.665,82.6837,82.6556,82.6743,555048.0
2024-03-05 12:15:00,88.51,88.51,88.49,88.5,56074.0,82.6837,82.6837,82.665,82.6743,56074.0
2024-03-05 12:20:00,88.5,88.53,88.49,88.53,31909.0,82.6743,82.7024,82.665,82.7024,31909.0
2024-03-05 12:25:00,88.53,88.53,88.5,88.52,18309.0,82.7024,82.7024,82.6743,82.693,18309.0
2024-03-05 12:30:00,88.52,88.52,88.49,88.5,22322.0,82.693,82.693,82.665,82.6743,22322.0
2024-03-05 12:35:00,88.51,88.51,88.48,88.48,38106.0,82.6837,82.6837,82.6556,82.6556,38106.0
2024-03-05 12:40:00,88.48,88.51,88.48,88.48,30985.0,82.6556,82.6837,82.6556,82.6556,30985.0
2024-03-05 12:45:00,88.48,88.51,88.48,88.51,12078.0,82.6556,82.6837,82.6556,82.6837,12078.0
2024-03-05 12:50:00,88.51,88.52,88.5,88.51,23137.0,82.6837,82.693,82.6743,82.6837,23137.0
2024-03-05 12:55:00,88.51,88.54,88.51,88.53,118234.0,82.6837,82.7117,82.6837,82.7024,118234.0
2024-03-05 13:00:00,88.53,88.54,88.51,88.54,14998.0,82.7024,82.7117,82.6837,82.7117,14998.0
2024-03-05 13:05:00,88.54,88.54,88.53,88.54,24636.0,82.7117,82.7117,82.7024,82.7117,24636.0
2024-03-05 13:10:00,88.54,88.54,88.51,88.53,17765.0,82.7117,82.7117,82.6837,82.7024,17765.0
2024-03-05 13:15:00,88.53,88.53,88.5,88.51,16774.0,82.7024,82.7024,82.6743,82.6837,16774.0
2024-03-05 13:20:00,88.51,88.55,88.5,88.55,11613.0,82.6837,82.721,82.6743,82.721,11613.0
2024-03-05 13:25:00,88.55,88.56,88.53,88.54,14609.0,82.721,82.7304,82.7024,82.7117,14609.0
2024-03-05 13:30:00,88.54,88.6,88.53,88.59,24361.0,82.7117,82.7677,82.7024,82.7584,24361.0
2024-03-05 13:35:00,88.58,88.59,88.54,88.55,13640.0,82.7491,82.7584,82.7117,82.721,13640.0
2024-03-05 13:40:00,88.55,88.56,88.54,88.54,14664.0,82.721,82.7304,82.7117,82.7117,14664.0
2024-03-05 13:45:00,88.54,88.58,88.53,88.57,19667.0,82.7117,82.7491,82.7024,82.7397,19667.0
2024-03-05 13:50:00,88.57,88.58,88.54,88.55,30992.0,82.7397,82.7491,82.7117,82.721,30992.0
2024-03-05 13:55:00,88.54,88.56,88.54,88.55,16648.0,82.7117,82.7304,82.7117,82.721,16648.0
2024-03-05 14:00:00,88.55,88.57,88.55,88.56,11060.0,82.721,82.7397,82.721,82.7304,11060.0
2024-03-05 14:05:00,88.56,88.57,88.54,88.55,18248.0,82.7304,82.7397,82.7117,82.721,18248.0
2024-03-05 14:10:00,88.56,88.59,88.54,88.59,21410.0,82.7304,82.7584,82.7117,82.7584,21410.0
2024-03-05 14:15:00,88.59,88.61,88.59,88.59,29539.0,82.7584,82.7771,82.7584,82.7584,29539.0
2024-03-05 14:20:00,88.6,88.62,88.58,88.6,24586.0,82.7677,82.7864,82.7491,82.7677,24586.0
2024-03-05 14:25:00,88.61,88.65,88.6,88.64,402685.0,82.7771,82.8145,82.7677,82.8051,402685.0
2024-03-05 14:30:00,88.64,88.65,88.61,88.65,124949.0,82.8051,82.8145,82.7771,82.8145,124949.0
2024-03-05 14:35:00,88.65,88.65,88.6,88.61,96349.0,82.8145,82.8145,82.7677,82.7771,96349.0
2024-03-05 14:40:00,88.61,88.61,88.56,88.57,46535.0,82.7771,82.7771,82.7304,82.7397,46535.0
2024-03-05 14:45:00,88.57,88.58,88.54,88.55,53545.0,82.7397,82.7491,82.7117,82.721,53545.0
2024-03-05 14:50:00,88.55,88.55,88.52,88.54,74352.0,82.721,82.721,82.693,82.7117,74352.0
2024-03-05 14:55:00,88.54,88.55,88.51,88.52,62316.0,82.7117,82.721,82.6837,82.693,62316.0
2024-03-05 15:00:00,88.52,88.55,88.51,88.54,78599.0,82.693,82.721,82.6837,82.7117,78599.0
2024-03-05 15:05:00,88.55,88.56,88.53,88.53,63766.0,82.721,82.7304,82.7024,82.7024,63766.0
2024-03-05 15:10:00,88.53,88.54,88.49,88.5,65549.0,82.7024,82.7117,82.665,82.6743,65549.0
2024-03-05 15:15:00,88.51,88.53,88.5,88.52,105118.0,82.6837,82.7024,82.6743,82.693,105118.0
2024-03-05 15:20:00,88.52,88.53,88.51,88.52,28781.0,82.693,82.7024,82.6837,82.693,28781.0
2024-03-05 15:25:00,88.52,88.55,88.51,88.52,59980.0,82.693,82.721,82.6837,82.693,59980.0
2024-03-05 15:30:00,88.52,88.53,88.51,88.53,126387.0,82.693,82.7024,82.6837,82.7024,126387.0
2024-03-05 15:35:00,88.53,88.54,88.51,88.51,97565.0,82.7024,82.7117,82.6837,82.6837,97565.0
2024-03-05 15:40:00,88.51,88.52,88.47,88.51,279239.0,82.6837,82.693,82.6463,82.6837,279239.0
2024-03-05 15:45:00,88.5,88.55,88.5,88.54,156311.0,82.6743,82.721,82.6743,82.7117,156311.0
2024-03-05 15:50:00,88.54,88.57,88.53,88.56,243829.0,82.7117,82.7397,82.7024,82.7304,243829.0
2024-03-05 15:55:00,88.56,88.57,88.52,88.54,255431.0,82.7304,82.7397,82.693,82.7117,255431.0
2024-03-06 09:30:00,88.92,89.01,88.86,88.99,106042.0,83.0667,83.1508,83.0106,83.1321,106042.0
2024-03-06 09:35:00,88.99,89.0,88.94,88.95,83120.0,83.1321,83.1414,83.0854,83.0947,83120.0
2024-03-06 09:40:00,88.95,88.97,88.92,88.95,154023.0,83.0947,83.1134,83.0667,83.0947,154023.0
2024-03-06 09:45:00,88.95,88.97,88.93,88.94,47303.0,83.0947,83.1134,83.076,83.0854,47303.0
2024-03-06 09:50:00,88.93,88.97,88.92,88.93,85844.0,83.076,83.1134,83.0667,83.076,85844.0
2024-03-06 09:55:00,88.93,88.95,88.92,88.93,31270.0,83.076,83.0947,83.0667,83.076,31270.0
2024-03-06 10:00:00,88.92,88.95,88.86,88.87,110180.0,83.0667,83.0947,83.0106,83.02,110180.0
2024-03-06 10:05:00,88.88,88.9,88.85,88.87,57391.0,83.0293,83.048,83.0013,83.02,57391.0
2024-03-06 10:10:00,88.87,88.92,88.86,88.91,71155.0,83.02,83.0667,83.0106,83.0573,71155.0
2024-03-06 10:15:00,88.92,88.96,88.9,88.92,47868.0,83.0667,83.104,83.048,83.0667,47868.0
2024-03-06 10:20:00,88.91,88.93,88.89,88.91,42477.0,83.0573,83.076,83.0387,83.0573,42477.0
2024-03-06 10:25:00,88.9,88.9,88.87,88.88,15819.0,83.048,83.048,83.02,83.0293,15819.0
2024-03-06 10:30:00,88.87,88.87,88.8,88.84,113474.0,83.02,83.02,82.9546,82.9919,113474.0
2024-03-06 10:35:00,88.83,88.86,88.81,88.85,65565.0,82.9826,83.0106,82.9639,83.0013,65565.0
2024-03-06 10:40:00,88.86,88.88,88.83,88.87,37556.0,83.0106,83.0293,82.9826,83.02,37556.0
2024-03-06 10:45:00,88.87,88.91,88.86,88.91,36159.0,83.02,83.0573,83.0106,83.0573,36159.0
2024-03-06 10:50:00,88.91,88.95,88.89,88.93,52906.0,83.0573,83.0947,83.0387,83.076,52906.0
2024-03-06 10:55:00,88.93,88.95,88.89,88.92,87854.0,83.076,83.0947,83.0387,83.0667,87854.0
2024-03-06 11:00:00,88.91,88.92,88.88,88.89,46953.0,83.0573,83.0667,83.0293,83.0387,46953.0
2024-03-06 11:05:00,88.88,88.9,88.87,88.88,61167.0,83.0293,83.048,83.02,83.0293,61167.0
2024-03-06 11:10:00,88.88,88.9,88.87,88.89,64225.0,83.0293,83.048,83.02,83.0387,64225.0
2024-03-06 11:15:00,88.89,88.9,88.87,88.88,35227.0,83.0387,83.048,83.02,83.0293,35227.0
2024-03-06 11:20:00,88.88,88.9,88.87,88.89,37683.0,83.0293,83.048,83.02,83.0387,37683.0
2024-03-06 11:25:00,88.89,88.91,88.88,88.91,27460.0,83.0387,83.0573,83.0293,83.0573,27460.0
2024-03-06 11:30:00,88.91,88.93,88.9,88.92,40736.0,83.0573,83.076,83.048,83.0667,40736.0
2024-03-06 11:35:00,88.92,88.97,88.91,88.94,31072.0,83.0667,83.1134,83.0573,83.0854,31072.0
2024-03-06 11:40:00,88.94,88.94,88.92,88.92,46758.0,83.0854,83.0854,83.0667,83.0667,46758.0
2024-03-06 11:45:00,88.93,88.93,88.91,88.92,28796.0,83.076,83.076,83.0573,83.0667,28796.0
2024-03-06 11:50:00,88.92,88.98,88.92,88.97,46549.0,83.0667,83.1227,83.0667,83.1134,46549.0
2024-03-06 11:55:00,88.98,89.07,88.97,89.0,230061.0,83.1227,83.2068,83.1134,83.1414,230061.0
2024-03-06 12:00:00,89.0,89.01,88.98,89.0,134686.0,83.1414,83.1508,83.1227,83.1414,134686.0
2024-03-06 12:05:00,89.0,89.0,88.95,88.98,86333.0,83.1414,83.1414,83.0947,83.1227,86333.0
2024-03-06 12:10:00,88.98,88.99,88.95,88.95,108299.0,83.1227,83.1321,83.0947,83.0947,108299.0
2024-03-06 12:15:00,88.95,88.96,88.93,88.93,75475.0,83.0947,83.104,83.076,83.076,75475.0
2024-03-06 12:20:00,88.93,88.96,88.93,88.96,84980.0,83.076,83.104,83.076,83.104,84980.0
2024-03-06 12:25:00,88.96,89.0,88.95,88.99,78797.0,83.104,83.1414,83.0947,83.1321,78797.0
2024-03-06 12:30:00,88.98,89.01,88.95,88.96,31663.0,83.1227,83.1508,83.0947,83.104,31663.0
2024-03-06 12:35:00,88.95,88.97,88.95,88.95,17953.0,83.0947,83.1134,83.0947,83.0947,17953.0
2024-03-06 12:40:00,88.96,88.96,88.93,88.95,24677.0,83.104,83.104,83.076,83.0947,24677.0
2024-03-06 12:45:00,88.95,88.98,88.93,88.97,34412.0,83.0947,83.1227,83.076,83.1134,34412.0
2024-03-06 12:50:00,88.97,88.97,88.94,88.95,24739.0,83.1134,83.1134,83.0854,83.0947,24739.0
2024-03-06 12:55:00,88.95,88.95,88.91,88.93,86171.0,83.0947,83.0947,83.0573,83.076,86171.0
2024-03-06 13:00:00,88.93,88.96,88.92,88.96,14921.0,83.076,83.104,83.0667,83.104,14921.0
2024-03-06 13:05:00,88.95,88.97,88.94,88.97,24258.0,83.0947,83.1134,83.0854,83.1134,24258.0
2024-03-06 13:10:00,88.98,89.0,88.97,88.98,10255.0,83.1227,83.1414,83.1134,83.1227,10255.0
2024-03-06 13:15:00,88.98,89.0,88.97,89.0,13121.0,83.1227,83.1414,83.1134,83.1414,13121.0
2024-03-06 13:20:00,89.0,89.0,88.97,88.99,14029.0,83.1414,83.1414,83.1134,83.1321,14029.0
2024-03-06 13:25:00,88.99,89.01,88.99,88.99,12534.0,83.1321,83.1508,83.1321,83.1321,12534.0
2024-03-06 13:30:00,88.99,89.0,88.92,88.94,33247.0,83.1321,83.1414,83.0667,83.0854,33247.0
2024-03-06 13:35:00,88.94,88.94,88.87,88.93,42133.0,83.0854,83.0854,83.02,83.076,42133.0
2024-03-06 13:40:00,88.93,88.95,88.92,88.94,26496.0,83.076,83.0947,83.0667,83.0854,26496.0
2024-03-06 13:45:00,88.94,88.95,88.89,88.93,113591.0,83.0854,83.0947,83.0387,83.076,113591.0
2024-03-06 13:50:00,88.92,88.94,88.89,88.9,24372.0,83.0667,83.0854,83.0387,83.048,24372.0
2024-03-06 13:55:00,88.9,88.91,88.89,88.91,10385.0,83.048,83.0573,83.0387,83.0573,10385.0
2024-03-06 14:00:00,88.91,88.91,88.86,88.86,40185.0,83.0573,83.0573,83.0106,83.0106,40185.0
2024-03-06 14:05:00,88.86,88.91,88.85,88.89,46960.0,83.0106,83.0573,83.0013,83.0387,46960.0
2024-03-06 14:10:00,88.89,88.9,88.86,88.88,24481.0,83.0387,83.048,83.0106,83.0293,24481.0
2024-03-06 14:15:00,88.88,88.88,88.85,88.86,24065.0,83.0293,83.0293,83.0013,83.0106,24065.0
2024-03-06 14:20:00,88.86,88.87,88.85,88.87,39298.0,83.0106,83.02,83.0013,83.02,39298.0
2024-03-06 14:25:00,88.87,88.87,88.84,88.86,21619.0,83.02,83.02,82.9919,83.0106,21619.0
2024-03-06 14:30:00,88.86,88.87,88.84,88.87,66408.0,83.0106,83.02,82.9919,83.02,66408.0
2024-03-06 14:35:00,88.87,88.88,88.86,88.86,36854.0,83.02,83.0293,83.0106,83.0106,36854.0
2024-03-06 14:40:00,88.86,88.88,88.84,88.87,24309.0,83.0106,83.0293,82.9919,83.02,24309.0
2024-03-06 14:45:00,88.87,88.87,88.85,88.86,29507.0,83.02,83.02,83.0013,83.0106,29507.0
2024-03-06 14:50:00,88.86,88.89,88.85,88.89,41604.0,83.0106,83.0387,83.0013,83.0387,41604.0
2024-03-06 14:55:00,88.89,88.89,88.85,88.87,22331.0,83.0387,83.0387,83.0013,83.02,22331.0
2024-03-06 15:00:00,88.87,88.87,88.84,88.86,24448.0,83.02,83.02,82.9919,83.0106,24448.0
2024-03-06 15:05:00,88.87,88.87,88.84,88.85,15083.0,83.02,83.02,82.9919,83.0013,15083.0
2024-03-06 15:10:00,88.85,88.85,88.81,88.81,19476.0,83.0013,83.0013,82.9639,82.9639,19476.0
2024-03-06 15:15:00,88.81,88.83,88.81,88.83,30696.0,82.9639,82.9826,82.9639,82.9826,30696.0
2024-03-06 15:20:00,88.83,88.83,88.81,88.83,84651.0,82.9826,82.9826,82.9639,82.9826,84651.0
2024-03-06 15:25:00,88.83,88.84,88.82,88.84,49591.0,82.9826,82.9919,82.9733,82.9919,49591.0
2024-03-06 15:30:00,88.84,88.84,88.79,88.8,86066.0,82.9919,82.9919,82.9452,82.9546,86066.0
2024-03-06 15:35:00,88.8,88.81,88.77,88.81,306677.0,82.9546,82.9639,82.9266,82.9639,306677.0
2024-03-06 15:40:00,88.81,88.83,88.79,88.81,215092.0,82.9639,82.9826,82.9452,82.9639,215092.0
2024-03-06 15:45:00,88.81,88.85,88.8,88.84,93254.0,82.9639,83.0013,82.9546,82.9919,93254.0
2024-03-06 15:50:00,88.84,88.86,88.82,88.86,142496.0,82.9919,83.0106,82.9733,83.0106,142496.0
2024-03-06 15:55:00,88.86,88.87,88.85,88.87,126361.0,83.0106,83.02,83.0013,83.02,126361.0
2024-03-07 09:30:00,89.19,89.23,89.11,89.13,106228.0,83.3189,83.3563,83.2442,83.2629,106228.0
2024-03-07 09:35:00,89.13,89.16,89.11,89.12,40183.0,83.2629,83.2909,83.2442,83.2535,40183.0
2024-03-07 09:40:00,89.12,89.12,89.06,89.08,49065.0,83.2535,83.2535,83.1975,83.2161,49065.0
2024-03-07 09:45:00,89.08,89.08,89.01,89.02,47417.0,83.2161,83.2161,83.1508,83.1601,47417.0
2024-03-07 09:50:00,89.03,89.08,89.02,89.03,144857.0,83.1694,83.2161,83.1601,83.1694,144857.0
2024-03-07 09:55:00,89.04,89.04,89.0,89.02,238604.0,83.1788,83.1788,83.1414,83.1601,238604.0
2024-03-07 10:00:00,89.03,89.05,89.0,89.03,53408.0,83.1694,83.1881,83.1414,83.1694,53408.0
2024-03-07 10:05:00,89.03,89.04,88.99,89.0,108353.0,83.1694,83.1788,83.1321,83.1414,108353.0
2024-03-07 10:10:00,88.99,89.05,88.99,89.05,113263.0,83.1321,83.1881,83.1321,83.1881,113263.0
2024-03-07 10:15:00,89.06,89.08,89.05,89.06,26568.0,83.1975,83.2161,83.1881,83.1975,26568.0
2024-03-07 10:20:00,89.06,89.06,89.0,89.02,253757.0,83.1975,83.1975,83.1414,83.1601,253757.0
2024-03-07 10:25:00,89.02,89.05,89.0,89.03,27054.0,83.1601,83.1881,83.1414,83.1694,27054.0
2024-03-07 10:30:00,89.03,89.03,89.0,89.01,31340.0,83.1694,83.1694,83.1414,83.1508,31340.0
2024-03-07 10:35:00,89.01,89.05,89.0,89.04,42138.0,83.1508,83.1881,83.1414,83.1788,42138.0
2024-03-07 10:40:00,89.03,89.04,89.0,89.01,28282.0,83.1694,83.1788,83.1414,83.1508,28282.0
2024-03-07 10:45:00,89.01,89.04,89.0,89.01,65933.0,83.1508,83.1788,83.1414,83.1508,65933.0
2024-03-07 10:50:00,89.0,89.01,88.96,88.97,62947.0,83.1414,83.1508,83.104,83.1134,62947.0
2024-03-07 10:55:00,88.96,89.01,88.95,89.01,72633.0,83.104,83.1508,83.0947,83.1508,72633.0
2024-03-07 11:00:00,89.01,89.03,88.99,89.0,25999.0,83.1508,83.1694,83.1321,83.1414,25999.0
2024-03-07 11:05:00,89.0,89.03,88.99,89.01,48815.0,83.1414,83.1694,83.1321,83.1508,48815.0
2024-03-07 11:10:00,89.01,89.01,88.96,88.97,24818.0,83.1508,83.1508,83.104,83.1134,24818.0
2024-03-07 11:15:00,88.97,88.97,88.95,88.95,18821.0,83.1134,83.1134,83.0947,83.0947,18821.0
2024-03-07 11:20:00,88.95,88.96,88.94,88.96,26678.0,83.0947,83.104,83.0854,83.104,26678.0
2024-03-07 11:25:00,88.96,89.08,88.95,89.05,153572.0,83.104,83.2161,83.0947,83.1881,153572.0
2024-03-07 11:30:00,89.05,89.05,88.98,88.98,121502.0,83.1881,83.1881,83.1227,83.1227,121502.0
2024-03-07 11:35:00,88.98,88.99,88.96,88.98,38427.0,83.1227,83.1321,83.104,83.1227,38427.0
2024-03-07 11:40:00,88.97,89.0,88.97,89.0,27191.0,83.1134,83.1414,83.1134,83.1414,27191.0
2024-03-07 11:45:00,89.0,89.0,88.95,88.98,27030.0,83.1414,83.1414,83.0947,83.1227,27030.0
2024-03-07 11:50:00,88.98,88.98,88.96,88.97,26014.0,83.1227,83.1227,83.104,83.1134,26014.0
2024-03-07 11:55:00,88.98,88.98,88.95,88.96,16767.0,83.1227,83.1227,83.0947,83.104,16767.0
2024-03-07 12:00:00,88.97,88.97,88.93,88.93,18774.0,83.1134,83.1134,83.076,83.076,18774.0
2024-03-07 12:05:00,88.93,88.99,88.93,88.96,362931.0,83.076,83.1321,83.076,83.104,362931.0
2024-03-07 12:10:00,88.96,88.98,88.93,88.97,13451.0,83.104,83.1227,83.076,83.1134,13451.0
2024-03-07 12:15:00,88.97,88.99,88.97,88.99,7931.0,83.1134,83.1321,83.1134,83.1321,7931.0
2024-03-07 12:20:00,88.99,89.01,88.98,88.99,17915.0,83.1321,83.1508,83.1227,83.1321,17915.0
2024-03-07 12:25:00,88.99,89.0,88.92,88.92,72790.0,83.1321,83.1414,83.0667,83.0667,72790.0
2024-03-07 12:30:00,88.92,88.94,88.91,88.94,36580.0,83.0667,83.0854,83.0573,83.0854,36580.0
2024-03-07 12:35:00,88.94,88.97,88.93,88.95,26349.0,83.0854,83.1134,83.076,83.0947,26349.0
2024-03-07 12:40:00,88.95,88.95,88.92,88.95,12061.0,83.0947,83.0947,83.0667,83.0947,12061.0
2024-03-07 12:45:00,88.95,88.98,88.94,88.97,67868.0,83.0947,83.1227,83.0854,83.1134,67868.0
2024-03-07 12:50:00,88.96,88.97,88.96,88.96,30525.0,83.104,83.1134,83.104,83.104,30525.0
2024-03-07 12:55:00,88.96,88.99,88.95,88.97,36018.0,83.104,83.1321,83.0947,83.1134,36018.0
2024-03-07 13:00:00,88.97,88.99,88.96,88.98,12860.0,83.1134,83.1321,83.104,83.1227,12860.0
2024-03-07 13:05:00,88.99,89.01,88.97,89.0,15472.0,83.1321,83.1508,83.1134,83.1414,15472.0
2024-03-07 13:10:00,89.01,89.01,88.97,88.98,10557.0,83.1508,83.1508,83.1134,83.1227,10557.0
2024-03-07 13:15:00,88.99,89.01,88.98,89.01,16381.0,83.1321,83.1508,83.1227,83.1508,16381.0
2024-03-07 13:20:00,89.01,89.01,88.99,89.0,10279.0,83.1508,83.1508,83.1321,83.1414,10279.0
2024-03-07 13:25:00,89.0,89.01,88.99,89.01,16472.0,83.1414,83.1508,83.1321,83.1508,16472.0
2024-03-07 13:30:00,89.01,89.01,88.99,89.01,6105.0,83.1508,83.1508,83.1321,83.1508,6105.0
2024-03-07 13:35:00,89.01,89.01,88.99,88.99,5186.0,83.1508,83.1508,83.1321,83.1321,5186.0
2024-03-07 13:40:00,88.98,89.01,88.97,89.0,11205.0,83.1227,83.1508,83.1134,83.1414,11205.0
2024-03-07 13:45:00,89.0,89.02,88.99,89.0,18826.0,83.1414,83.1601,83.1321,83.1414,18826.0
2024-03-07 13:50:00,89.01,89.01,88.99,89.0,19276.0,83.1508,83.1508,83.1321,83.1414,19276.0
2024-03-07 13:55:00,89.0,89.02,88.99,89.01,11578.0,83.1414,83.1601,83.1321,83.1508,11578.0
2024-03-07 14:00:00,89.0,89.02,88.99,89.02,12059.0,83.1414,83.1601,83.1321,83.1601,12059.0
2024-03-07 14:05:00,89.02,89.02,88.98,88.98,34745.0,83.1601,83.1601,83.1227,83.1227,34745.0
2024-03-07 14:10:00,88.98,89.01,88.98,89.01,26950.0,83.1227,83.1508,83.1227,83.1508,26950.0
2024-03-07 14:15:00,89.01,89.01,88.99,89.0,9894.0,83.1508,83.1508,83.1321,83.1414,9894.0
2024-03-07 14:20:00,89.0,89.01,88.99,89.01,8784.0,83.1414,83.1508,83.1321,83.1508,8784.0
2024-03-07 14:25:00,89.01,89.02,88.99,89.01,16428.0,83.1508,83.1601,83.1321,83.1508,16428.0
2024-03-07 14:30:00,89.01,89.03,89.0,89.03,10954.0,83.1508,83.1694,83.1414,83.1694,10954.0
2024-03-07 14:35:00,89.03,89.05,89.03,89.05,58994.0,83.1694,83.1881,83.1694,83.1881,58994.0
2024-03-07 14:40:00,89.04,89.06,89.04,89.05,60529.0,83.1788,83.1975,83.1788,83.1881,60529.0
2024-03-07 14:45:00,89.05,89.06,89.03,89.04,58340.0,83.1881,83.1975,83.1694,83.1788,58340.0
2024-03-07 14:50:00,89.04,89.08,89.03,89.07,29631.0,83.1788,83.2161,83.1694,83.2068,29631.0
2024-03-07 14:55:00,89.07,89.08,89.06,89.08,26928.0,83.2068,83.2161,83.1975,83.2161,26928.0
2024-03-07 15:00:00,89.08,89.08,89.05,89.06,76518.0,83.2161,83.2161,83.1881,83.1975,76518.0
2024-03-07 15:05:00,89.06,89.07,89.04,89.05,64581.0,83.1975,83.2068,83.1788,83.1881,64581.0
2024-03-07 15:10:00,89.05,89.07,89.05,89.07,9891.0,83.1881,83.2068,83.1881,83.2068,9891.0
2024-03-07 15:15:00,89.08,89.1,89.07,89.09,28814.0,83.2161,83.2348,83.2068,83.2255,28814.0
2024-03-07 15:20:00,89.09,89.11,89.08,89.1,21674.0,83.2255,83.2442,83.2161,83.2348,21674.0
2024-03-07 15:25:00,89.11,89.11,89.09,89.09,21005.0,83.2442,83.2442,83.2255,83.2255,21005.0
2024-03-07 15:30:00,89.09,89.1,89.09,89.1,12327.0,83.2255,83.2348,83.2255,83.2348,12327.0
2024-03-07 15:35:00,89.1,89.11,89.09,89.11,20129.0,83.2348,83.2442,83.2255,83.2442,20129.0
2024-03-07 15:40:00,89.11,89.11,89.08,89.09,118321.0,83.2442,83.2442,83.2161,83.2255,118321.0
2024-03-07 15:45:00,89.09,89.1,89.08,89.09,38323.0,83.2255,83.2348,83.2161,83.2255,38323.0
2024-03-07 15:50:00,89.09,89.14,89.09,89.14,173605.0,83.2255,83.2722,83.2255,83.2722,173605.0
2024-03-07 15:55:00,89.14,89.14,89.08,89.1,388008.0,83.2722,83.2722,83.2161,83.2348,388008.0
2024-03-08 09:30:00,89.24,89.38,89.24,89.36,293301.0,83.3656,83.4964,83.3656,83.4777,293301.0
2024-03-08 09:35:00,89.36,89.36,89.26,89.3,219091.0,83.4777,83.4777,83.3843,83.4217,219091.0
2024-03-08 09:40:00,89.3,89.36,89.3,89.34,40340.0,83.4217,83.4777,83.4217,83.459,40340.0
2024-03-08 09:45:00,89.35,89.41,89.34,89.41,158864.0,83.4684,83.5244,83.459,83.5244,158864.0
2024-03-08 09:50:00,89.41,89.44,89.4,89.42,156492.0,83.5244,83.5525,83.5151,83.5338,156492.0
2024-03-08 09:55:00,89.42,89.46,89.41,89.45,220121.0,83.5338,83.5711,83.5244,83.5618,220121.0
2024-03-08 10:00:00,89.45,89.52,89.45,89.48,141543.0,83.5618,83.6272,83.5618,83.5898,141543.0
2024-03-08 10:05:00,89.48,89.5,89.47,89.47,97204.0,83.5898,83.6085,83.5805,83.5805,97204.0
2024-03-08 10:10:00,89.47,89.48,89.43,89.43,73801.0,83.5805,83.5898,83.5431,83.5431,73801.0
2024-03-08 10:15:00,89.44,89.44,89.39,89.39,58372.0,83.5525,83.5525,83.5057,83.5057,58372.0
2024-03-08 10:20:00,89.38,89.42,89.36,89.37,43966.0,83.4964,83.5338,83.4777,83.4871,43966.0
2024-03-08 10:25:00,89.37,89.43,89.37,89.43,55618.0,83.4871,83.5431,83.4871,83.5431,55618.0
2024-03-08 10:30:00,89.43,89.45,89.4,89.43,112727.0,83.5431,83.5618,83.5151,83.5431,112727.0
2024-03-08 10:35:00,89.43,89.43,89.41,89.43,28838.0,83.5431,83.5431,83.5244,83.5431,28838.0
2024-03-08 10:40:00,89.43,89.44,89.41,89.43,40617.0,83.5431,83.5525,83.5244,83.5431,40617.0
2024-03-08 10:45:00,89.43,89.44,89.4,89.43,51632.0,83.5431,83.5525,83.5151,83.5431,51632.0
2024-03-08 10:50:00,89.43,89.45,89.42,89.43,14169.0,83.5431,83.5618,83.5338,83.5431,14169.0
2024-03-08 10:55:00,89.43,89.46,89.42,89.45,65464.0,83.5431,83.5711,83.5338,83.5618,65464.0
2024-03-08 11:00:00,89.45,89.46,89.38,89.38,24167.0,83.5618,83.5711,83.4964,83.4964,24167.0
2024-03-08 11:05:00,89.39,89.41,89.36,89.37,19105.0,83.5057,83.5244,83.4777,83.4871,19105.0
2024-03-08 11:10:00,89.36,89.37,89.34,89.37,12009.0,83.4777,83.4871,83.459,83.4871,12009.0
2024-03-08 11:15:00,89.37,89.37,89.34,89.34,41283.0,83.4871,83.4871,83.459,83.459,41283.0
2024-03-08 11:20:00,89.35,89.36,89.31,89.31,31173.0,83.4684,83.4777,83.431,83.431,31173.0
2024-03-08 11:25:00,89.31,89.33,89.28,89.28,20751.0,83.431,83.4497,83.403,83.403,20751.0
2024-03-08 11:30:00,89.27,89.3,89.25,89.3,20372.0,83.3936,83.4217,83.375,83.4217,20372.0
2024-03-08 11:35:00,89.3,89.32,89.28,89.31,95572.0,83.4217,83.4403,83.403,83.431,95572.0
2024-03-08 11:40:00,89.31,89.31,89.28,89.29,30310.0,83.431,83.431,83.403,83.4123,30310.0
2024-03-08 11:45:00,89.29,89.3,89.26,89.28,40337.0,83.4123,83.4217,83.3843,83.403,40337.0
2024-03-08 11:50:00,89.28,89.31,89.25,89.27,21135.0,83.403,83.431,83.375,83.3936,21135.0
2024-03-08 11:55:00,89.27,89.3,89.26,89.3,22868.0,83.3936,83.4217,83.3843,83.4217,22868.0
2024-03-08 12:00:00,89.29,89.36,89.28,89.36,18485.0,83.4123,83.4777,83.403,83.4777,18485.0
2024-03-08 12:05:00,89.35,89.35,89.3,89.31,15043.0,83.4684,83.4684,83.4217,83.431,15043.0
2024-03-08 12:10:00,89.3,89.32,89.29,89.31,10796.0,83.4217,83.4403,83.4123,83.431,10796.0
2024-03-08 12:15:00,89.32,89.33,89.29,89.31,16623.0,83.4403,83.4497,83.4123,83.431,16623.0
2024-03-08 12:20:00,89.3,89.3,89.27,89.29,17281.0,83.4217,83.4217,83.3936,83.4123,17281.0
2024-03-08 12:25:00,89.3,89.36,89.3,89.35,50042.0,83.4217,83.4777,83.4217,83.4684,50042.0
2024-03-08 12:30:00,89.35,89.38,89.34,89.37,25768.0,83.4684,83.4964,83.459,83.4871,25768.0
2024-03-08 12:35:00,89.36,89.37,89.32,89.34,32674.0,83.4777,83.4871,83.4403,83.459,32674.0
2024-03-08 12:40:00,89.34,89.34,89.29,89.3,42554.0,83.459,83.459,83.4123,83.4217,42554.0
2024-03-08 12:45:00,89.29,89.31,89.28,89.3,14022.0,83.4123,83.431,83.403,83.4217,14022.0
2024-03-08 12:50:00,89.3,89.31,89.27,89.28,16342.0,83.4217,83.431,83.3936,83.403,16342.0
2024-03-08 12:55:00,89.28,89.29,89.26,89.28,75553.0,83.403,83.4123,83.3843,83.403,75553.0
2024-03-08 13:00:00,89.28,89.28,89.24,89.25,25386.0,83.403,83.403,83.3656,83.375,25386.0
2024-03-08 13:05:00,89.25,89.28,89.25,89.28,156554.0,83.375,83.403,83.375,83.403,156554.0
2024-03-08 13:10:00,89.27,89.28,89.23,89.23,29791.0,83.3936,83.403,83.3563,83.3563,29791.0
2024-03-08 13:15:00,89.23,89.24,89.21,89.23,43199.0,83.3563,83.3656,83.3376,83.3563,43199.0
2024-03-08 13:20:00,89.23,89.25,89.21,89.24,95309.0,83.3563,83.375,83.3376,83.3656,95309.0
2024-03-08 13:25:00,89.25,89.26,89.23,89.23,68581.0,83.375,83.3843,83.3563,83.3563,68581.0
2024-03-08 13:30:00,89.23,89.26,89.22,89.23,39669.0,83.3563,83.3843,83.3469,83.3563,39669.0
2024-03-08 13:35:00,89.22,89.23,89.15,89.17,115397.0,83.3469,83.3563,83.2815,83.3002,115397.0
2024-03-08 13:40:00,89.17,89.18,89.15,89.18,83121.0,83.3002,83.3096,83.2815,83.3096,83121.0
2024-03-08 13:45:00,89.18,89.18,89.14,89.15,40901.0,83.3096,83.3096,83.2722,83.2815,40901.0
2024-03-08 13:50:00,89.15,89.16,89.13,89.14,34462.0,83.2815,83.2909,83.2629,83.2722,34462.0
2024-03-08 13:55:00,89.15,89.19,89.14,89.19,41986.0,83.2815,83.3189,83.2722,83.3189,41986.0
2024-03-08 14:00:00,89.19,89.22,89.18,89.21,172000.0,83.3189,83.3469,83.3096,83.3376,172000.0
2024-03-08 14:05:00,89.21,89.21,89.2,89.21,72328.0,83.3376,83.3376,83.3282,83.3376,72328.0
2024-03-08 14:10:00,89.21,89.21,89.17,89.19,18089.0,83.3376,83.3376,83.3002,83.3189,18089.0
2024-03-08 14:15:00,89.19,89.22,89.17,89.21,67498.0,83.3189,83.3469,83.3002,83.3376,67498.0
2024-03-08 14:20:00,89.2,89.23,89.2,89.23,35436.0,83.3282,83.3563,83.3282,83.3563,35436.0
2024-03-08 14:25:00,89.23,89.24,89.22,89.22,28508.0,83.3563,83.3656,83.3469,83.3469,28508.0
2024-03-08 14:30:00,89.22,89.25,89.21,89.25,37638.0,83.3469,83.375,83.3376,83.375,37638.0
2024-03-08 14:35:00,89.25,89.26,89.23,89.24,52238.0,83.375,83.3843,83.3563,83.3656,52238.0
2024-03-08 14:40:00,89.24,89.28,89.24,89.28,55889.0,83.3656,83.403,83.3656,83.403,55889.0
2024-03-08 14:45:00,89.28,89.28,89.25,89.26,40370.0,83.403,83.403,83.375,83.3843,40370.0
2024-03-08 14:50:00,89.26,89.27,89.25,89.25,32552.0,83.3843,83.3936,83.375,83.375,32552.0
2024-03-08 14:55:00,89.25,89.26,89.23,89.25,15195.0,83.375,83.3843,83.3563,83.375,15195.0
2024-03-08 15:00:00,89.25,89.27,89.25,89.25,41511.0,83.375,83.3936,83.375,83.375,41511.0
2024-03-08 15:05:00,89.25,89.25,89.22,89.23,28687.0,83.375,83.375,83.3469,83.3563,28687.0
2024-03-08 15:10:00,89.22,89.22,89.2,89.22,28223.0,83.3469,83.3469,83.3282,83.3469,28223.0
2024-03-08 15:15:00,89.22,89.23,89.21,89.23,18592.0,83.3469,83.3563,83.3376,83.3563,18592.0
2024-03-08 15:20:00,89.23,89.24,89.22,89.23,38372.0,83.3563,83.3656,83.3469,83.3563,38372.0
2024-03-08 15:25:00,89.23,89.23,89.19,89.2,35601.0,83.3563,83.3563,83.3189,83.3282,35601.0
2024-03-08 15:30:00,89.2,89.22,89.2,89.21,30178.0,83.3282,83.3469,83.3282,83.3376,30178.0
2024-03-08 15:35:00,89.21,89.21,89.18,89.19,30475.0,83.3376,83.3376,83.3096,83.3189,30475.0
2024-03-08 15:40:00,89.19,89.2,89.18,89.18,24775.0,83.3189,83.3282,83.3096,83.3096,24775.0
2024-03-08 15:45:00,89.19,89.21,89.18,89.2,52768.0,83.3189,83.3376,83.3096,83.3282,52768.0
2024-03-08 15:50:00,89.2,89.21,89.18,89.2,68766.0,83.3282,83.3376,83.3096,83.3282,68766.0
2024-03-08 15:55:00,89.2,89.23,89.2,89.22,233138.0,83.3282,83.3563,83.3282,83.3469,233138.0
2024-03-11 09:30:00,89.22,89.29,89.22,89.24,90171.0,83.3469,83.4123,83.3469,83.3656,90171.0
2024-03-11 09:35:00,89.24,89.27,89.21,89.23,40902.0,83.3656,83.3936,83.3376,83.3563,40902.0
2024-03-11 09:40:00,89.23,89.26,89.23,89.25,9505.0,83.3563,83.3843,83.3563,83.375,9505.0
2024-03-11 09:45:00,89.24,89.26,89.2,89.2,164367.0,83.3656,83.3843,83.3282,83.3282,164367.0
2024-03-11 09:50:00,89.2,89.23,89.15,89.16,97771.0,83.3282,83.3563,83.2815,83.2909,97771.0
2024-03-11 09:55:00,89.16,89.18,89.14,89.15,36839.0,83.2909,83.3096,83.2722,83.2815,36839.0
2024-03-11 10:00:00,89.15,89.17,89.1,89.11,36362.0,83.2815,83.3002,83.2348,83.2442,36362.0
2024-03-11 10:05:00,89.1,89.12,89.09,89.11,91442.0,83.2348,83.2535,83.2255,83.2442,91442.0
2024-03-11 10:10:00,89.11,89.13,89.09,89.13,96247.0,83.2442,83.2629,83.2255,83.2629,96247.0
2024-03-11 10:15:00,89.13,89.14,89.11,89.13,202660.0,83.2629,83.2722,83.2442,83.2629,202660.0
2024-03-11 10:20:00,89.13,89.14,89.11,89.12,169725.0,83.2629,83.2722,83.2442,83.2535,169725.0
2024-03-11 10:25:00,89.12,89.12,89.1,89.11,157873.0,83.2535,83.2535,83.2348,83.2442,157873.0
2024-03-11 10:30:00,89.11,89.13,89.11,89.12,37962.0,83.2442,83.2629,83.2442,83.2535,37962.0
2024-03-11 10:35:00,89.12,89.13,89.09,89.09,34377.0,83.2535,83.2629,83.2255,83.2255,34377.0
2024-03-11 10:40:00,89.1,89.12,89.09,89.09,5873.0,83.2348,83.2535,83.2255,83.2255,5873.0
2024-03-11 10:45:00,89.09,89.09,89.06,89.08,155758.0,83.2255,83.2255,83.1975,83.2161,155758.0
2024-03-11 10:50:00,89.08,89.1,89.06,89.09,30829.0,83.2161,83.2348,83.1975,83.2255,30829.0
2024-03-11 10:55:00,89.1,89.12,89.09,89.12,34432.0,83.2348,83.2535,83.2255,83.2535,34432.0
2024-03-11 11:00:00,89.13,89.13,89.07,89.08,49016.0,83.2629,83.2629,83.2068,83.2161,49016.0
2024-03-11 11:05:00,89.08,89.09,89.04,89.05,23869.0,83.2161,83.2255,83.1788,83.1881,23869.0
2024-03-11 11:10:00,89.05,89.08,89.04,89.07,22543.0,83.1881,83.2161,83.1788,83.2068,22543.0
2024-03-11 11:15:00,89.06,89.07,89.06,89.07,16098.0,83.1975,83.2068,83.1975,83.2068,16098.0
2024-03-11 11:20:00,89.06,89.08,89.05,89.08,44239.0,83.1975,83.2161,83.1881,83.2161,44239.0
2024-03-11 11:25:00,89.08,89.11,89.07,89.1,56382.0,83.2161,83.2442,83.2068,83.2348,56382.0
2024-03-11 11:30:00,89.09,89.1,89.06,89.06,32664.0,83.2255,83.2348,83.1975,83.1975,32664.0
2024-03-11 11:35:00,89.06,89.09,89.06,89.09,35807.0,83.1975,83.2255,83.1975,83.2255,35807.0
2024-03-11 11:40:00,89.08,89.09,89.06,89.09,11399.0,83.2161,83.2255,83.1975,83.2255,11399.0
2024-03-11 11:45:00,89.09,89.11,89.09,89.11,6585.0,83.2255,83.2442,83.2255,83.2442,6585.0
2024-03-11 11:50:00,89.11,89.12,89.1,89.11,9234.0,83.2442,83.2535,83.2348,83.2442,9234.0
2024-03-11 11:55:00,89.11,89.12,89.07,89.08,403463.0,83.2442,83.2535,83.2068,83.2161,403463.0
2024-03-11 12:00:00,89.08,89.08,89.05,89.06,11753.0,83.2161,83.2161,83.1881,83.1975,11753.0
2024-03-11 12:05:00,89.05,89.06,89.04,89.05,9463.0,83.1881,83.1975,83.1788,83.1881,9463.0
2024-03-11 12:10:00,89.06,89.07,89.04,89.06,18269.0,83.1975,83.2068,83.1788,83.1975,18269.0
2024-03-11 12:15:00,89.06,89.07,89.06,89.07,16984.0,83.1975,83.2068,83.1975,83.2068,16984.0
2024-03-11 12:20:00,89.07,89.09,89.06,89.09,56157.0,83.2068,83.2255,83.1975,83.2255,56157.0
2024-03-11 12:25:00,89.09,89.11,89.08,89.11,59050.0,83.2255,83.2442,83.2161,83.2442,59050.0
2024-03-11 12:30:00,89.11,89.11,89.08,89.1,62823.0,83.2442,83.2442,83.2161,83.2348,62823.0
2024-03-11 12:35:00,89.1,89.12,89.1,89.12,69100.0,83.2348,83.2535,83.2348,83.2535,69100.0
2024-03-11 12:40:00,89.12,89.15,89.12,89.14,20882.0,83.2535,83.2815,83.2535,83.2722,20882.0
2024-03-11 12:45:00,89.15,89.15,89.12,89.14,43925.0,83.2815,83.2815,83.2535,83.2722,43925.0
2024-03-11 12:50:00,89.15,89.16,89.14,89.16,24168.0,83.2815,83.2909,83.2722,83.2909,24168.0
2024-03-11 12:55:00,89.16,89.16,89.14,89.16,50705.0,83.2909,83.2909,83.2722,83.2909,50705.0
2024-03-11 13:00:00,89.16,89.28,89.16,89.19,124951.0,83.2909,83.403,83.2909,83.3189,124951.0
2024-03-11 13:05:00,89.19,89.19,89.14,89.16,39749.0,83.3189,83.3189,83.2722,83.2909,39749.0
2024-03-11 13:10:00,89.17,89.17,89.14,89.16,29885.0,83.3002,83.3002,83.2722,83.2909,29885.0
2024-03-11 13:15:00,89.16,89.19,89.15,89.19,36363.0,83.2909,83.3189,83.2815,83.3189,36363.0
2024-03-11 13:20:00,89.19,89.21,89.18,89.19,32712.0,83.3189,83.3376,83.3096,83.3189,32712.0
2024-03-11 13:25:00,89.19,89.22,89.19,89.2,17588.0,83.3189,83.3469,83.3189,83.3282,17588.0
2024-03-11 13:30:00,89.2,89.2,89.19,89.2,70036.0,83.3282,83.3282,83.3189,83.3282,70036.0
2024-03-11 13:35:00,89.2,89.2,89.16,89.18,24113.0,83.3282,83.3282,83.2909,83.3096,24113.0
2024-03-11 13:40:00,89.18,89.18,89.16,89.17,9310.0,83.3096,83.3096,83.2909,83.3002,9310.0
2024-03-11 13:45:00,89.16,89.17,89.15,89.16,8205.0,83.2909,83.3002,83.2815,83.2909,8205.0
2024-03-11 13:50:00,89.15,89.16,89.13,89.14,7757.0,83.2815,83.2909,83.2629,83.2722,7757.0
2024-03-11 13:55:00,89.15,89.15,89.13,89.14,3906.0,83.2815,83.2815,83.2629,83.2722,3906.0
2024-03-11 14:00:00,89.14,89.15,89.13,89.15,9005.0,83.2722,83.2815,83.2629,83.2815,9005.0
2024-03-11 14:05:00,89.15,89.17,89.14,89.17,8881.0,83.2815,83.3002,83.2722,83.3002,8881.0
2024-03-11 14:10:00,89.17,89.17,89.14,89.14,36710.0,83.3002,83.3002,83.2722,83.2722,36710.0
2024-03-11 14:15:00,89.14,89.14,89.13,89.13,3429.0,83.2722,83.2722,83.2629,83.2629,3429.0
2024-03-11 14:20:00,89.13,89.14,89.12,89.14,5733.0,83.2629,83.2722,83.2535,83.2722,5733.0
2024-03-11 14:25:00,89.14,89.15,89.1,89.1,9379.0,83.2722,83.2815,83.2348,83.2348,9379.0
2024-03-11 14:30:00,89.1,89.1,89.07,89.09,71372.0,83.2348,83.2348,83.2068,83.2255,71372.0
2024-03-11 14:35:00,89.09,89.1,89.07,89.08,49694.0,83.2255,83.2348,83.2068,83.2161,49694.0
2024-03-11 14:40:00,89.08,89.09,89.07,89.08,8500.0,83.2161,83.2255,83.2068,83.2161,8500.0
2024-03-11 14:45:00,89.08,89.11,89.07,89.11,29400.0,83.2161,83.2442,83.2068,83.2442,29400.0
2024-03-11 14:50:00,89.11,89.14,89.11,89.13,61956.0,83.2442,83.2722,83.2442,83.2629,61956.0
2024-03-11 14:55:00,89.13,89.16,89.13,89.16,38297.0,83.2629,83.2909,83.2629,83.2909,38297.0
2024-03-11 15:00:00,89.16,89.17,89.15,89.17,23444.0,83.2909,83.3002,83.2815,83.3002,23444.0
2024-03-11 15:05:00,89.17,89.18,89.15,89.15,23371.0,83.3002,83.3096,83.2815,83.2815,23371.0
2024-03-11 15:10:00,89.15,89.15,89.12,89.13,105146.0,83.2815,83.2815,83.2535,83.2629,105146.0
2024-03-11 15:15:00,89.13,89.13,89.11,89.11,62521.0,83.2629,83.2629,83.2442,83.2442,62521.0
2024-03-11 15:20:00,89.11,89.12,89.08,89.09,76325.0,83.2442,83.2535,83.2161,83.2255,76325.0
2024-03-11 15:25:00,89.09,89.1,89.08,89.09,83885.0,83.2255,83.2348,83.2161,83.2255,83885.0
2024-03-11 15:30:00,89.1,89.11,89.09,89.1,54469.0,83.2348,83.2442,83.2255,83.2348,54469.0
2024-03-11 15:35:00,89.11,89.11,89.06,89.06,75486.0,83.2442,83.2442,83.1975,83.1975,75486.0
2024-03-11 15:40:00,89.06,89.09,89.06,89.09,94282.0,83.1975,83.2255,83.1975,83.2255,94282.0
2024-03-11 15:45:00,89.09,89.11,89.07,89.08,119701.0,83.2255,83.2442,83.2068,83.2161,119701.0
2024-03-11 15:50:00,89.08,89.08,89.05,89.05,94500.0,83.2161,83.2161,83.1881,83.1881,94500.0
2024-03-11 15:55:00,89.06,89.08,89.04,89.07,304252.0,83.1975,83.2161,83.1788,83.2068,304252.0
2024-03-12 09:30:00,88.92,89.01,88.9,88.91,319599.0,83.0667,83.1508,83.048,83.0573,319599.0
2024-03-12 09:35:00,88.91,88.93,88.79,88.79,179369.0,83.0573,83.076,82.9452,82.9452,179369.0
2024-03-12 09:40:00,88.8,88.86,88.78,88.84,159188.0,82.9546,83.0106,82.9359,82.9919,159188.0
2024-03-12 09:45:00,88.83,88.84,88.78,88.82,66808.0,82.9826,82.9919,82.9359,82.9733,66808.0
2024-03-12 09:50:00,88.83,88.87,88.81,88.83,121137.0,82.9826,83.02,82.9639,82.9826,121137.0
2024-03-12 09:55:00,88.84,88.91,88.83,88.86,148976.0,82.9919,83.0573,82.9826,83.0106,148976.0
2024-03-12 10:00:00,88.86,88.89,88.85,88.87,133588.0,83.0106,83.0387,83.0013,83.02,133588.0
2024-03-12 10:05:00,88.87,88.9,88.85,88.86,98436.0,83.02,83.048,83.0013,83.0106,98436.0
2024-03-12 10:10:00,88.86,88.86,88.83,88.85,168079.0,83.0106,83.0106,82.9826,83.0013,168079.0
2024-03-12 10:15:00,88.85,88.88,88.85,88.87,93204.0,83.0013,83.0293,83.0013,83.02,93204.0
2024-03-12 10:20:00,88.87,88.95,88.87,88.95,163993.0,83.02,83.0947,83.02,83.0947,163993.0
2024-03-12 10:25:00,88.95,88.99,88.94,88.98,407986.0,83.0947,83.1321,83.0854,83.1227,407986.0
2024-03-12 10:30:00,88.98,88.99,88.96,88.97,28417.0,83.1227,83.1321,83.104,83.1134,28417.0
2024-03-12 10:35:00,88.98,89.01,88.98,89.01,45146.0,83.1227,83.1508,83.1227,83.1508,45146.0
2024-03-12 10:40:00,89.01,89.02,88.98,88.98,112247.0,83.1508,83.1601,83.1227,83.1227,112247.0
2024-03-12 10:45:00,88.97,89.0,88.95,89.0,20974.0,83.1134,83.1414,83.0947,83.1414,20974.0
2024-03-12 10:50:00,89.0,89.0,88.96,88.98,22179.0,83.1414,83.1414,83.104,83.1227,22179.0
2024-03-12 10:55:00,88.99,89.01,88.96,88.98,156807.0,83.1321,83.1508,83.104,83.1227,156807.0
2024-03-12 11:00:00,88.98,89.0,88.97,88.98,19495.0,83.1227,83.1414,83.1134,83.1227,19495.0
2024-03-12 11:05:00,88.98,89.01,88.98,89.0,46833.0,83.1227,83.1508,83.1227,83.1414,46833.0
2024-03-12 11:10:00,89.0,89.01,88.98,89.0,22914.0,83.1414,83.1508,83.1227,83.1414,22914.0
2024-03-12 11:15:00,89.0,89.02,88.97,88.98,14662.0,83.1414,83.1601,83.1134,83.1227,14662.0
2024-03-12 11:20:00,88.97,88.97,88.94,88.97,11982.0,83.1134,83.1134,83.0854,83.1134,11982.0
2024-03-12 11:25:00,88.96,88.97,88.93,88.94,110212.0,83.104,83.1134,83.076,83.0854,110212.0
2024-03-12 11:30:00,88.94,88.95,88.92,88.95,53737.0,83.0854,83.0947,83.0667,83.0947,53737.0
2024-03-12 11:35:00,88.95,88.98,88.94,88.97,46951.0,83.0947,83.1227,83.0854,83.1134,46951.0
2024-03-12 11:40:00,88.97,88.97,88.92,88.93,27639.0,83.1134,83.1134,83.0667,83.076,27639.0
2024-03-12 11:45:00,88.93,88.95,88.89,88.9,107533.0,83.076,83.0947,83.0387,83.048,107533.0
2024-03-12 11:50:00,88.9,88.93,88.89,88.92,39332.0,83.048,83.076,83.0387,83.0667,39332.0
2024-03-12 11:55:00,88.92,88.93,88.9,88.91,49005.0,83.0667,83.076,83.048,83.0573,49005.0
2024-03-12 12:00:00,88.91,88.91,88.88,88.89,38326.0,83.0573,83.0573,83.0293,83.0387,38326.0
2024-03-12 12:05:00,88.89,88.92,88.88,88.91,45482.0,83.0387,83.0667,83.0293,83.0573,45482.0
2024-03-12 12:10:00,88.91,88.93,88.9,88.93,18774.0,83.0573,83.076,83.048,83.076,18774.0
2024-03-12 12:15:00,88.93,88.93,88.87,88.87,22281.0,83.076,83.076,83.02,83.02,22281.0
2024-03-12 12:20:00,88.87,88.89,88.86,88.89,15618.0,83.02,83.0387,83.0106,83.0387,15618.0
2024-03-12 12:25:00,88.89,88.9,88.88,88.89,33531.0,83.0387,83.048,83.0293,83.0387,33531.0
2024-03-12 12:30:00,88.89,88.9,88.88,88.89,8924.0,83.0387,83.048,83.0293,83.0387,8924.0
2024-03-12 12:35:00,88.89,88.9,88.87,88.88,31163.0,83.0387,83.048,83.02,83.0293,31163.0
2024-03-12 12:40:00,88.87,88.88,88.82,88.83,42109.0,83.02,83.0293,82.9733,82.9826,42109.0
2024-03-12 12:45:00,88.82,88.83,88.79,88.83,62704.0,82.9733,82.9826,82.9452,82.9826,62704.0
2024-03-12 12:50:00,88.83,88.85,88.82,88.85,36284.0,82.9826,83.0013,82.9733,83.0013,36284.0
2024-03-12 12:55:00,88.84,88.86,88.84,88.84,29592.0,82.9919,83.0106,82.9919,82.9919,29592.0
2024-03-12 13:00:00,88.85,88.86,88.77,88.79,77697.0,83.0013,83.0106,82.9266,82.9452,77697.0
2024-03-12 13:05:00,88.79,88.8,88.74,88.77,61257.0,82.9452,82.9546,82.8985,82.9266,61257.0
2024-03-12 13:10:00,88.77,88.77,88.74,88.76,64171.0,82.9266,82.9266,82.8985,82.9172,64171.0
2024-03-12 13:15:00,88.76,88.81,88.75,88.81,86146.0,82.9172,82.9639,82.9079,82.9639,86146.0
2024-03-12 13:20:00,88.81,88.85,88.78,88.8,111836.0,82.9639,83.0013,82.9359,82.9546,111836.0
2024-03-12 13:25:00,88.81,88.81,88.78,88.79,10277.0,82.9639,82.9639,82.9359,82.9452,10277.0
2024-03-12 13:30:00,88.78,88.8,88.77,88.79,25054.0,82.9359,82.9546,82.9266,82.9452,25054.0
2024-03-12 13:35:00,88.79,88.82,88.78,88.81,18056.0,82.9452,82.9733,82.9359,82.9639,18056.0
2024-03-12 13:40:00,88.81,88.85,88.81,88.84,64764.0,82.9639,83.0013,82.9639,82.9919,64764.0
2024-03-12 13:45:00,88.84,88.85,88.83,88.84,33138.0,82.9919,83.0013,82.9826,82.9919,33138.0
2024-03-12 13:50:00,88.85,88.87,88.83,88.83,24152.0,83.0013,83.02,82.9826,82.9826,24152.0
2024-03-12 13:55:00,88.84,88.86,88.82,88.84,79064.0,82.9919,83.0106,82.9733,82.9919,79064.0
2024-03-12 14:00:00,88.84,88.87,88.83,88.87,30189.0,82.9919,83.02,82.9826,83.02,30189.0
2024-03-12 14:05:00,88.87,88.89,88.86,88.88,60004.0,83.02,83.0387,83.0106,83.0293,60004.0
2024-03-12 14:10:00,88.88,88.88,88.86,88.88,51673.0,83.0293,83.0293,83.0106,83.0293,51673.0
2024-03-12 14:15:00,88.87,88.89,88.87,88.89,64162.0,83.02,83.0387,83.02,83.0387,64162.0
2024-03-12 14:20:00,88.89,88.92,88.87,88.89,93381.0,83.0387,83.0667,83.02,83.0387,93381.0
2024-03-12 14:25:00,88.9,88.92,88.9,88.92,14977.0,83.048,83.0667,83.048,83.0667,14977.0
2024-03-12 14:30:00,88.92,88.93,88.91,88.92,10433.0,83.0667,83.076,83.0573,83.0667,10433.0
2024-03-12 14:35:00,88.93,88.93,88.9,88.91,71273.0,83.076,83.076,83.048,83.0573,71273.0
2024-03-12 14:40:00,88.92,88.92,88.85,88.86,97029.0,83.0667,83.0667,83.0013,83.0106,97029.0
2024-03-12 14:45:00,88.86,88.87,88.84,88.87,5669.0,83.0106,83.02,82.9919,83.02,5669.0
2024-03-12 14:50:00,88.87,88.88,88.85,88.86,26542.0,83.02,83.0293,83.0013,83.0106,26542.0
2024-03-12 14:55:00,88.86,88.87,88.84,88.84,55847.0,83.0106,83.02,82.9919,82.9919,55847.0
2024-03-12 15:00:00,88.84,88.87,88.84,88.87,43640.0,82.9919,83.02,82.9919,83.02,43640.0
2024-03-12 15:05:00,88.86,88.89,88.86,88.89,23197.0,83.0106,83.0387,83.0106,83.0387,23197.0
2024-03-12 15:10:00,88.89,88.9,88.88,88.89,8129.0,83.0387,83.048,83.0293,83.0387,8129.0
2024-03-12 15:15:00,88.9,88.9,88.88,88.88,20771.0,83.048,83.048,83.0293,83.0293,20771.0
2024-03-12 15:20:00,88.89,88.91,88.88,88.91,27097.0,83.0387,83.0573,83.0293,83.0573,27097.0
2024-03-12 15:25:00,88.9,88.92,88.9,88.92,15743.0,83.048,83.0667,83.048,83.0667,15743.0
2024-03-12 15:30:00,88.92,88.93,88.92,88.93,11330.0,83.0667,83.076,83.0667,83.076,11330.0
2024-03-12 15:35:00,88.93,88.94,88.91,88.91,20985.0,83.076,83.0854,83.0573,83.0573,20985.0
2024-03-12 15:40:00,88.92,88.93,88.91,88.93,31350.0,83.0667,83.076,83.0573,83.076,31350.0
2024-03-12 15:45:00,88.93,88.95,88.93,88.95,20472.0,83.076,83.0947,83.076,83.0947,20472.0
2024-03-12 15:50:00,88.95,88.96,88.94,88.95,38646.0,83.0947,83.104,83.0854,83.0947,38646.0
2024-03-12 15:55:00,88.95,88.96,88.94,88.95,111662.0,83.0947,83.104,83.0854,83.0947,111662.0
2024-03-13 09:30:00,89.0,89.08,88.96,89.0,225686.0,83.1414,83.2161,83.104,83.1414,225686.0
2024-03-13 09:35:00,89.0,89.03,88.99,89.02,112252.0,83.1414,83.1694,83.1321,83.1601,112252.0
2024-03-13 09:40:00,89.02,89.05,89.0,89.01,118770.0,83.1601,83.1881,83.1414,83.1508,118770.0
2024-03-13 09:45:00,89.01,89.02,88.99,89.02,108470.0,83.1508,83.1601,83.1321,83.1601,108470.0
2024-03-13 09:50:00,89.02,89.04,89.0,89.03,40544.0,83.1601,83.1788,83.1414,83.1694,40544.0
2024-03-13 09:55:00,89.03,89.03,89.0,89.02,62394.0,83.1694,83.1694,83.1414,83.1601,62394.0
2024-03-13 10:00:00,89.01,89.01,88.98,89.0,98755.0,83.1508,83.1508,83.1227,83.1414,98755.0
2024-03-13 10:05:00,89.01,89.04,89.0,89.04,28489.0,83.1508,83.1788,83.1414,83.1788,28489.0
2024-03-13 10:10:00,89.02,89.05,89.02,89.04,22146.0,83.1601,83.1881,83.1601,83.1788,22146.0
2024-03-13 10:15:00,89.04,89.05,89.02,89.05,67362.0,83.1788,83.1881,83.1601,83.1881,67362.0
2024-03-13 10:20:00,89.05,89.08,89.05,89.08,24770.0,83.1881,83.2161,83.1881,83.2161,24770.0
2024-03-13 10:25:00,89.08,89.08,89.06,89.06,27699.0,83.2161,83.2161,83.1975,83.1975,27699.0
2024-03-13 10:30:00,89.07,89.07,89.02,89.06,50602.0,83.2068,83.2068,83.1601,83.1975,50602.0
2024-03-13 10:35:00,89.05,89.08,89.05,89.07,61740.0,83.1881,83.2161,83.1881,83.2068,61740.0
2024-03-13 10:40:00,89.07,89.09,89.07,89.09,44076.0,83.2068,83.2255,83.2068,83.2255,44076.0
2024-03-13 10:45:00,89.09,89.1,89.07,89.08,146344.0,83.2255,83.2348,83.2068,83.2161,146344.0
2024-03-13 10:50:00,89.08,89.08,89.06,89.06,107957.0,83.2161,83.2161,83.1975,83.1975,107957.0
2024-03-13 10:55:00,89.06,89.09,89.04,89.09,52400.0,83.1975,83.2255,83.1788,83.2255,52400.0
2024-03-13 11:00:00,89.09,89.13,89.09,89.13,41451.0,83.2255,83.2629,83.2255,83.2629,41451.0
2024-03-13 11:05:00,89.13,89.13,89.08,89.09,104533.0,83.2629,83.2629,83.2161,83.2255,104533.0
2024-03-13 11:10:00,89.09,89.1,89.09,89.09,31721.0,83.2255,83.2348,83.2255,83.2255,31721.0
2024-03-13 11:15:00,89.09,89.11,89.09,89.11,109454.0,83.2255,83.2442,83.2255,83.2442,109454.0
2024-03-13 11:20:00,89.11,89.11,89.08,89.11,155428.0,83.2442,83.2442,83.2161,83.2442,155428.0
2024-03-13 11:25:00,89.11,89.11,89.09,89.1,65627.0,83.2442,83.2442,83.2255,83.2348,65627.0
2024-03-13 11:30:00,89.09,89.1,89.08,89.08,48404.0,83.2255,83.2348,83.2161,83.2161,48404.0
2024-03-13 11:35:00,89.09,89.12,89.09,89.12,45946.0,83.2255,83.2535,83.2255,83.2535,45946.0
2024-03-13 11:40:00,89.12,89.13,89.11,89.13,52572.0,83.2535,83.2629,83.2442,83.2629,52572.0
2024-03-13 11:45:00,89.13,89.13,89.08,89.09,86307.0,83.2629,83.2629,83.2161,83.2255,86307.0
2024-03-13 11:50:00,89.09,89.12,89.08,89.11,167592.0,83.2255,83.2535,83.2161,83.2442,167592.0
2024-03-13 11:55:00,89.12,89.12,89.09,89.1,19336.0,83.2535,83.2535,83.2255,83.2348,19336.0
2024-03-13 12:00:00,89.09,89.1,89.05,89.07,41167.0,83.2255,83.2348,83.1881,83.2068,41167.0
2024-03-13 12:05:00,89.07,89.09,89.05,89.06,58975.0,83.2068,83.2255,83.1881,83.1975,58975.0
2024-03-13 12:10:00,89.06,89.09,89.06,89.08,76297.0,83.1975,83.2255,83.1975,83.2161,76297.0
2024-03-13 12:15:00,89.08,89.11,89.07,89.11,42038.0,83.2161,83.2442,83.2068,83.2442,42038.0
2024-03-13 12:20:00,89.11,89.11,89.09,89.09,65403.0,83.2442,83.2442,83.2255,83.2255,65403.0
2024-03-13 12:25:00,89.1,89.12,89.1,89.11,27716.0,83.2348,83.2535,83.2348,83.2442,27716.0
2024-03-13 12:30:00,89.11,89.11,89.09,89.1,34100.0,83.2442,83.2442,83.2255,83.2348,34100.0
2024-03-13 12:35:00,89.1,89.1,89.05,89.06,40552.0,83.2348,83.2348,83.1881,83.1975,40552.0
2024-03-13 12:40:00,89.07,89.08,89.06,89.06,12101.0,83.2068,83.2161,83.1975,83.1975,12101.0
2024-03-13 12:45:00,89.07,89.08,89.06,89.06,35917.0,83.2068,83.2161,83.1975,83.1975,35917.0
2024-03-13 12:50:00,89.06,89.07,89.06,89.07,8754.0,83.1975,83.2068,83.1975,83.2068,8754.0
2024-03-13 12:55:00,89.07,89.07,89.04,89.06,34240.0,83.2068,83.2068,83.1788,83.1975,34240.0
2024-03-13 13:00:00,89.06,89.22,89.05,89.12,210107.0,83.1975,83.3469,83.1881,83.2535,210107.0
2024-03-13 13:05:00,89.12,89.18,89.11,89.16,20225.0,83.2535,83.3096,83.2442,83.2909,20225.0
2024-03-13 13:10:00,89.16,89.18,89.15,89.16,34898.0,83.2909,83.3096,83.2815,83.2909,34898.0
2024-03-13 13:15:00,89.16,89.16,89.13,89.14,22128.0,83.2909,83.2909,83.2629,83.2722,22128.0
2024-03-13 13:20:00,89.14,89.15,89.13,89.15,38143.0,83.2722,83.2815,83.2629,83.2815,38143.0
2024-03-13 13:25:00,89.15,89.17,89.15,89.16,39406.0,83.2815,83.3002,83.2815,83.2909,39406.0
2024-03-13 13:30:00,89.16,89.16,89.13,89.14,10569.0,83.2909,83.2909,83.2629,83.2722,10569.0
2024-03-13 13:35:00,89.14,89.14,89.11,89.11,17247.0,83.2722,83.2722,83.2442,83.2442,17247.0
2024-03-13 13:40:00,89.11,89.14,89.09,89.09,24811.0,83.2442,83.2722,83.2255,83.2255,24811.0
2024-03-13 13:45:00,89.09,89.1,89.06,89.08,28466.0,83.2255,83.2348,83.1975,83.2161,28466.0
2024-03-13 13:50:00,89.07,89.07,89.04,89.07,27403.0,83.2068,83.2068,83.1788,83.2068,27403.0
2024-03-13 13:55:00,89.07,89.08,89.05,89.05,6572.0,83.2068,83.2161,83.1881,83.1881,6572.0
2024-03-13 14:00:00,89.05,89.07,89.04,89.06,13337.0,83.1881,83.2068,83.1788,83.1975,13337.0
2024-03-13 14:05:00,89.05,89.06,89.04,89.06,25445.0,83.1881,83.1975,83.1788,83.1975,25445.0
2024-03-13 14:10:00,89.07,89.08,89.05,89.07,52697.0,83.2068,83.2161,83.1881,83.2068,52697.0
2024-03-13 14:15:00,89.08,89.08,89.05,89.06,51721.0,83.2161,83.2161,83.1881,83.1975,51721.0
2024-03-13 14:20:00,89.06,89.07,89.05,89.07,26012.0,83.1975,83.2068,83.1881,83.2068,26012.0
2024-03-13 14:25:00,89.07,89.1,89.06,89.09,51281.0,83.2068,83.2348,83.1975,83.2255,51281.0
2024-03-13 14:30:00,89.09,89.1,89.08,89.09,35672.0,83.2255,83.2348,83.2161,83.2255,35672.0
2024-03-13 14:35:00,89.09,89.11,89.08,89.09,50384.0,83.2255,83.2442,83.2161,83.2255,50384.0
2024-03-13 14:40:00,89.09,89.09,89.08,89.08,5957.0,83.2255,83.2255,83.2161,83.2161,5957.0
2024-03-13 14:45:00,89.08,89.09,89.07,89.09,22516.0,83.2161,83.2255,83.2068,83.2255,22516.0
2024-03-13 14:50:00,89.08,89.09,89.04,89.05,32037.0,83.2161,83.2255,83.1788,83.1881,32037.0
2024-03-13 14:55:00,89.04,89.06,89.03,89.04,5568.0,83.1788,83.1975,83.1694,83.1788,5568.0
2024-03-13 15:00:00,89.05,89.06,89.05,89.06,13129.0,83.1881,83.1975,83.1881,83.1975,13129.0
2024-03-13 15:05:00,89.06,89.06,89.04,89.05,9957.0,83.1975,83.1975,83.1788,83.1881,9957.0
2024-03-13 15:10:00,89.05,89.05,89.03,89.03,8803.0,83.1881,83.1881,83.1694,83.1694,8803.0
2024-03-13 15:15:00,89.03,89.04,89.01,89.04,3819.0,83.1694,83.1788,83.1508,83.1788,3819.0
2024-03-13 15:20:00,89.04,89.05,89.04,89.05,8514.0,83.1788,83.1881,83.1788,83.1881,8514.0
2024-03-13 15:25:00,89.05,89.05,88.99,89.0,73628.0,83.1881,83.1881,83.1321,83.1414,73628.0
2024-03-13 15:30:00,89.0,89.02,88.99,89.01,34320.0,83.1414,83.1601,83.1321,83.1508,34320.0
2024-03-13 15:35:00,89.02,89.02,89.0,89.01,64565.0,83.1601,83.1601,83.1414,83.1508,64565.0
2024-03-13 15:40:00,89.01,89.01,88.98,89.0,175825.0,83.1508,83.1508,83.1227,83.1414,175825.0
2024-03-13 15:45:00,89.0,89.03,88.99,89.03,92146.0,83.1414,83.1694,83.1321,83.1694,92146.0
2024-03-13 15:50:00,89.03,89.03,89.01,89.03,19574.0,83.1694,83.1694,83.1508,83.1694,19574.0
2024-03-13 15:55:00,89.03,89.06,89.02,89.03,156653.0,83.1694,83.1975,83.1601,83.1694,156653.0
2024-03-14 09:30:00,89.08,89.17,89.08,89.1,338331.0,83.2161,83.3002,83.2161,83.2348,338331.0
2024-03-14 09:35:00,89.11,89.14,89.09,89.12,291635.0,83.2442,83.2722,83.2255,83.2535,291635.0
2024-03-14 09:40:00,89.12,89.13,89.02,89.03,329479.0,83.2535,83.2629,83.1601,83.1694,329479.0
2024-03-14 09:45:00,89.03,89.03,88.92,88.94,218170.0,83.1694,83.1694,83.0667,83.0854,218170.0
2024-03-14 09:50:00,88.94,88.95,88.83,88.85,386966.0,83.0854,83.0947,82.9826,83.0013,386966.0
2024-03-14 09:55:00,88.84,88.91,88.84,88.89,60157.0,82.9919,83.0573,82.9919,83.0387,60157.0
2024-03-14 10:00:00,88.88,88.88,88.83,88.87,159596.0,83.0293,83.0293,82.9826,83.02,159596.0
2024-03-14 10:05:00,88.87,88.87,88.84,88.87,415707.0,83.02,83.02,82.9919,83.02,415707.0
2024-03-14 10:10:00,88.86,88.89,88.84,88.88,409451.0,83.0106,83.0387,82.9919,83.0293,409451.0
2024-03-14 10:15:00,88.88,88.89,88.82,88.82,216058.0,83.0293,83.0387,82.9733,82.9733,216058.0
2024-03-14 10:20:00,88.82,88.82,88.76,88.76,157574.0,82.9733,82.9733,82.9172,82.9172,157574.0
2024-03-14 10:25:00,88.77,88.8,88.76,88.79,93742.0,82.9266,82.9546,82.9172,82.9452,93742.0
2024-03-14 10:30:00,88.79,88.85,88.79,88.82,306968.0,82.9452,83.0013,82.9452,82.9733,306968.0
2024-03-14 10:35:00,88.83,88.85,88.8,88.83,337435.0,82.9826,83.0013,82.9546,82.9826,337435.0
2024-03-14 10:40:00,88.82,88.83,88.77,88.78,34616.0,82.9733,82.9826,82.9266,82.9359,34616.0
2024-03-14 10:45:00,88.79,88.82,88.77,88.78,181119.0,82.9452,82.9733,82.9266,82.9359,181119.0
2024-03-14 10:50:00,88.78,88.79,88.74,88.75,164331.0,82.9359,82.9452,82.8985,82.9079,164331.0
2024-03-14 10:55:00,88.74,88.74,88.69,88.7,470406.0,82.8985,82.8985,82.8518,82.8612,470406.0
2024-03-14 11:00:00,88.7,88.78,88.7,88.74,126781.0,82.8612,82.9359,82.8612,82.8985,126781.0
2024-03-14 11:05:00,88.74,88.77,88.71,88.72,106756.0,82.8985,82.9266,82.8705,82.8798,106756.0
2024-03-14 11:10:00,88.72,88.73,88.7,88.73,53018.0,82.8798,82.8892,82.8612,82.8892,53018.0
2024-03-14 11:15:00,88.73,88.73,88.68,88.68,269261.0,82.8892,82.8892,82.8425,82.8425,269261.0
2024-03-14 11:20:00,88.69,88.69,88.65,88.68,120839.0,82.8518,82.8518,82.8145,82.8425,120839.0
2024-03-14 11:25:00,88.68,88.7,88.65,88.69,197260.0,82.8425,82.8612,82.8145,82.8518,197260.0
2024-03-14 11:30:00,88.69,88.71,88.66,88.67,110225.0,82.8518,82.8705,82.8238,82.8331,110225.0
2024-03-14 11:35:00,88.68,88.71,88.66,88.7,163505.0,82.8425,82.8705,82.8238,82.8612,163505.0
2024-03-14 11:40:00,88.71,88.73,88.68,88.72,71274.0,82.8705,82.8892,82.8425,82.8798,71274.0
2024-03-14 11:45:00,88.72,88.73,88.71,88.71,21842.0,82.8798,82.8892,82.8705,82.8705,21842.0
2024-03-14 11:50:00,88.7,88.72,88.67,88.67,110565.0,82.8612,82.8798,82.8331,82.8331,110565.0
2024-03-14 11:55:00,88.67,88.69,88.66,88.69,32359.0,82.8331,82.8518,82.8238,82.8518,32359.0
2024-03-14 12:00:00,88.68,88.69,88.67,88.68,23530.0,82.8425,82.8518,82.8331,82.8425,23530.0
2024-03-14 12:05:00,88.68,88.68,88.63,88.64,112124.0,82.8425,82.8425,82.7958,82.8051,112124.0
2024-03-14 12:10:00,88.64,88.65,88.63,88.65,99187.0,82.8051,82.8145,82.7958,82.8145,99187.0
2024-03-14 12:15:00,88.65,88.66,88.63,88.66,175461.0,82.8145,82.8238,82.7958,82.8238,175461.0
2024-03-14 12:20:00,88.66,88.69,88.66,88.69,40042.0,82.8238,82.8518,82.8238,82.8518,40042.0
2024-03-14 12:25:00,88.69,88.71,88.67,88.69,123379.0,82.8518,82.8705,82.8331,82.8518,123379.0
2024-03-14 12:30:00,88.68,88.73,88.68,88.72,116754.0,82.8425,82.8892,82.8425,82.8798,116754.0
2024-03-14 12:35:00,88.72,88.73,88.7,88.7,12012.0,82.8798,82.8892,82.8612,82.8612,12012.0
2024-03-14 12:40:00,88.7,88.71,88.68,88.69,35428.0,82.8612,82.8705,82.8425,82.8518,35428.0
2024-03-14 12:45:00,88.69,88.69,88.62,88.62,13397.0,82.8518,82.8518,82.7864,82.7864,13397.0
2024-03-14 12:50:00,88.63,88.66,88.62,88.63,65889.0,82.7958,82.8238,82.7864,82.7958,65889.0
2024-03-14 12:55:00,88.62,88.63,88.61,88.62,96184.0,82.7864,82.7958,82.7771,82.7864,96184.0
2024-03-14 13:00:00,88.61,88.61,88.6,88.61,16136.0,82.7771,82.7771,82.7677,82.7771,16136.0
2024-03-14 13:05:00,88.61,88.61,88.57,88.59,91912.0,82.7771,82.7771,82.7397,82.7584,91912.0
2024-03-14 13:10:00,88.59,88.68,88.58,88.61,630855.0,82.7584,82.8425,82.7491,82.7771,630855.0
2024-03-14 13:15:00,88.61,88.61,88.57,88.58,48666.0,82.7771,82.7771,82.7397,82.7491,48666.0
2024-03-14 13:20:00,88.58,88.59,88.56,88.56,32304.0,82.7491,82.7584,82.7304,82.7304,32304.0
2024-03-14 13:25:00,88.56,88.58,88.56,88.57,155379.0,82.7304,82.7491,82.7304,82.7397,155379.0
2024-03-14 13:30:00,88.56,88.58,88.56,88.58,139644.0,82.7304,82.7491,82.7304,82.7491,139644.0
2024-03-14 13:35:00,88.58,88.61,88.57,88.61,155677.0,82.7491,82.7771,82.7397,82.7771,155677.0
2024-03-14 13:40:00,88.61,88.61,88.57,88.61,83654.0,82.7771,82.7771,82.7397,82.7771,83654.0
2024-03-14 13:45:00,88.6,88.62,88.59,88.62,95310.0,82.7677,82.7864,82.7584,82.7864,95310.0
2024-03-14 13:50:00,88.63,88.65,88.62,88.65,117128.0,82.7958,82.8145,82.7864,82.8145,117128.0
2024-03-14 13:55:00,88.65,88.68,88.64,88.66,241137.0,82.8145,82.8425,82.8051,82.8238,241137.0
2024-03-14 14:00:00,88.67,88.68,88.64,88.65,156452.0,82.8331,82.8425,82.8051,82.8145,156452.0
2024-03-14 14:05:00,88.65,88.66,88.62,88.64,117438.0,82.8145,82.8238,82.7864,82.8051,117438.0
2024-03-14 14:10:00,88.64,88.64,88.62,88.63,29668.0,82.8051,82.8051,82.7864,82.7958,29668.0
2024-03-14 14:15:00,88.63,88.64,88.61,88.63,11622.0,82.7958,82.8051,82.7771,82.7958,11622.0
2024-03-14 14:20:00,88.63,88.63,88.59,88.59,17432.0,82.7958,82.7958,82.7584,82.7584,17432.0
2024-03-14 14:25:00,88.6,88.61,88.59,88.6,8595.0,82.7677,82.7771,82.7584,82.7677,8595.0
2024-03-14 14:30:00,88.6,88.62,88.59,88.62,39625.0,82.7677,82.7864,82.7584,82.7864,39625.0
2024-03-14 14:35:00,88.62,88.62,88.59,88.6,98909.0,82.7864,82.7864,82.7584,82.7677,98909.0
2024-03-14 14:40:00,88.61,88.64,88.59,88.64,17575.0,82.7771,82.8051,82.7584,82.8051,17575.0
2024-03-14 14:45:00,88.64,88.64,88.62,88.63,59585.0,82.8051,82.8051,82.7864,82.7958,59585.0
2024-03-14 14:50:00,88.63,88.63,88.6,88.61,164666.0,82.7958,82.7958,82.7677,82.7771,164666.0
2024-03-14 14:55:00,88.6,88.61,88.59,88.61,85148.0,82.7677,82.7771,82.7584,82.7771,85148.0
2024-03-14 15:00:00,88.61,88.62,88.59,88.61,156022.0,82.7771,82.7864,82.7584,82.7771,156022.0
2024-03-14 15:05:00,88.6,88.61,88.57,88.58,165577.0,82.7677,82.7771,82.7397,82.7491,165577.0
2024-03-14 15:10:00,88.58,88.58,88.57,88.58,37073.0,82.7491,82.7491,82.7397,82.7491,37073.0
2024-03-14 15:15:00,88.58,88.58,88.56,88.57,123949.0,82.7491,82.7491,82.7304,82.7397,123949.0
2024-03-14 15:20:00,88.57,88.58,88.56,88.58,78002.0,82.7397,82.7491,82.7304,82.7491,78002.0
2024-03-14 15:25:00,88.58,88.58,88.57,88.57,42298.0,82.7491,82.7491,82.7397,82.7397,42298.0
2024-03-14 15:30:00,88.57,88.57,88.53,88.55,288105.0,82.7397,82.7397,82.7024,82.721,288105.0
2024-03-14 15:35:00,88.55,88.58,88.54,88.58,188398.0,82.721,82.7491,82.7117,82.7491,188398.0
2024-03-14 15:40:00,88.58,88.59,88.55,88.57,298536.0,82.7491,82.7584,82.721,82.7397,298536.0
2024-03-14 15:45:00,88.57,88.59,88.57,88.59,106170.0,82.7397,82.7584,82.7397,82.7584,106170.0
2024-03-14 15:50:00,88.59,88.62,88.58,88.61,126052.0,82.7584,82.7864,82.7491,82.7771,126052.0
2024-03-14 15:55:00,88.61,88.61,88.57,88.6,279930.0,82.7771,82.7771,82.7397,82.7677,279930.0
2024-03-15 09:30:00,88.47,88.49,88.44,88.46,159729.0,82.6463,82.665,82.6183,82.637,159729.0
2024-03-15 09:35:00,88.46,88.47,88.43,88.45,36234.0,82.637,82.6463,82.6089,82.6276,36234.0
2024-03-15 09:40:00,88.46,88.47,88.38,88.39,318317.0,82.637,82.6463,82.5622,82.5716,318317.0
2024-03-15 09:45:00,88.39,88.39,88.33,88.34,178524.0,82.5716,82.5716,82.5155,82.5249,178524.0
2024-03-15 09:50:00,88.34,88.35,88.33,88.34,145333.0,82.5249,82.5342,82.5155,82.5249,145333.0
2024-03-15 09:55:00,88.34,88.35,88.3,88.31,164983.0,82.5249,82.5342,82.4875,82.4968,164983.0
2024-03-15 10:00:00,88.3,88.38,88.3,88.37,242839.0,82.4875,82.5622,82.4875,82.5529,242839.0
2024-03-15 10:05:00,88.38,88.38,88.31,88.37,25563.0,82.5622,82.5622,82.4968,82.5529,25563.0
2024-03-15 10:10:00,88.37,88.43,88.36,88.42,24472.0,82.5529,82.6089,82.5435,82.5996,24472.0
2024-03-15 10:15:00,88.42,88.46,88.4,88.44,307464.0,82.5996,82.637,82.5809,82.6183,307464.0
2024-03-15 10:20:00,88.44,88.45,88.38,88.4,95242.0,82.6183,82.6276,82.5622,82.5809,95242.0
2024-03-15 10:25:00,88.4,88.42,88.4,88.41,12364.0,82.5809,82.5996,82.5809,82.5903,12364.0
2024-03-15 10:30:00,88.42,88.46,88.41,88.44,32162.0,82.5996,82.637,82.5903,82.6183,32162.0
2024-03-15 10:35:00,88.44,88.47,88.42,88.44,24914.0,82.6183,82.6463,82.5996,82.6183,24914.0
2024-03-15 10:40:00,88.44,88.45,88.41,88.42,60102.0,82.6183,82.6276,82.5903,82.5996,60102.0
2024-03-15 10:45:00,88.42,88.45,88.4,88.45,13988.0,82.5996,82.6276,82.5809,82.6276,13988.0
2024-03-15 10:50:00,88.45,88.46,88.43,88.45,88205.0,82.6276,82.637,82.6089,82.6276,88205.0
2024-03-15 10:55:00,88.45,88.47,88.43,88.45,39101.0,82.6276,82.6463,82.6089,82.6276,39101.0
2024-03-15 11:00:00,88.45,88.46,88.43,88.46,50160.0,82.6276,82.637,82.6089,82.637,50160.0
2024-03-15 11:05:00,88.45,88.47,88.44,88.45,46522.0,82.6276,82.6463,82.6183,82.6276,46522.0
2024-03-15 11:10:00,88.45,88.47,88.43,88.45,22938.0,82.6276,82.6463,82.6089,82.6276,22938.0
2024-03-15 11:15:00,88.45,88.48,88.44,88.47,10753.0,82.6276,82.6556,82.6183,82.6463,10753.0
2024-03-15 11:20:00,88.47,88.47,88.45,88.46,14584.0,82.6463,82.6463,82.6276,82.637,14584.0
2024-03-15 11:25:00,88.46,88.48,88.44,88.47,21966.0,82.637,82.6556,82.6183,82.6463,21966.0
2024-03-15 11:30:00,88.47,88.48,88.45,88.45,21516.0,82.6463,82.6556,82.6276,82.6276,21516.0
2024-03-15 11:35:00,88.45,88.45,88.43,88.44,23056.0,82.6276,82.6276,82.6089,82.6183,23056.0
2024-03-15 11:40:00,88.44,88.45,88.41,88.42,53591.0,82.6183,82.6276,82.5903,82.5996,53591.0
2024-03-15 11:45:00,88.42,88.43,88.39,88.4,25619.0,82.5996,82.6089,82.5716,82.5809,25619.0
2024-03-15 11:50:00,88.39,88.45,88.39,88.43,47219.0,82.5716,82.6276,82.5716,82.6089,47219.0
2024-03-15 11:55:00,88.43,88.44,88.41,88.42,35066.0,82.6089,82.6183,82.5903,82.5996,35066.0
2024-03-15 12:00:00,88.41,88.42,88.4,88.4,9703.0,82.5903,82.5996,82.5809,82.5809,9703.0
2024-03-15 12:05:00,88.4,88.41,88.39,88.41,14962.0,82.5809,82.5903,82.5716,82.5903,14962.0
2024-03-15 12:10:00,88.41,88.41,88.39,88.4,11793.0,82.5903,82.5903,82.5716,82.5809,11793.0
2024-03-15 12:15:00,88.4,88.43,88.39,88.42,19481.0,82.5809,82.6089,82.5716,82.5996,19481.0
2024-03-15 12:20:00,88.42,88.47,88.42,88.45,87636.0,82.5996,82.6463,82.5996,82.6276,87636.0
2024-03-15 12:25:00,88.45,88.46,88.41,88.42,121945.0,82.6276,82.637,82.5903,82.5996,121945.0
2024-03-15 12:30:00,88.42,88.42,88.4,88.41,43269.0,82.5996,82.5996,82.5809,82.5903,43269.0
2024-03-15 12:35:00,88.41,88.43,88.4,88.42,114272.0,82.5903,82.6089,82.5809,82.5996,114272.0
2024-03-15 12:40:00,88.41,88.42,88.4,88.41,33401.0,82.5903,82.5996,82.5809,82.5903,33401.0
2024-03-15 12:45:00,88.41,88.41,88.39,88.4,98549.0,82.5903,82.5903,82.5716,82.5809,98549.0
2024-03-15 12:50:00,88.39,88.4,88.32,88.33,42793.0,82.5716,82.5809,82.5062,82.5155,42793.0
2024-03-15 12:55:00,88.32,88.34,88.31,88.33,90398.0,82.5062,82.5249,82.4968,82.5155,90398.0
2024-03-15 13:00:00,88.33,88.34,88.32,88.33,43956.0,82.5155,82.5249,82.5062,82.5155,43956.0
2024-03-15 13:05:00,88.32,88.33,88.3,88.33,282379.0,82.5062,82.5155,82.4875,82.5155,282379.0
2024-03-15 13:10:00,88.33,88.34,88.32,88.32,23799.0,82.5155,82.5249,82.5062,82.5062,23799.0
2024-03-15 13:15:00,88.32,88.32,88.3,88.3,31205.0,82.5062,82.5062,82.4875,82.4875,31205.0
2024-03-15 13:20:00,88.3,88.34,88.3,88.34,67884.0,82.4875,82.5249,82.4875,82.5249,67884.0
2024-03-15 13:25:00,88.34,88.36,88.32,88.33,36545.0,82.5249,82.5435,82.5062,82.5155,36545.0
2024-03-15 13:30:00,88.32,88.34,88.3,88.31,23615.0,82.5062,82.5249,82.4875,82.4968,23615.0
2024-03-15 13:35:00,88.31,88.32,88.3,88.32,26981.0,82.4968,82.5062,82.4875,82.5062,26981.0
2024-03-15 13:40:00,88.31,88.33,88.31,88.33,30047.0,82.4968,82.5155,82.4968,82.5155,30047.0
2024-03-15 13:45:00,88.33,88.33,88.31,88.31,38245.0,82.5155,82.5155,82.4968,82.4968,38245.0
2024-03-15 13:50:00,88.32,88.34,88.31,88.34,27220.0,82.5062,82.5249,82.4968,82.5249,27220.0
2024-03-15 13:55:00,88.34,88.34,88.32,88.34,10963.0,82.5249,82.5249,82.5062,82.5249,10963.0
2024-03-15 14:00:00,88.34,88.38,88.33,88.38,15693.0,82.5249,82.5622,82.5155,82.5622,15693.0
2024-03-15 14:05:00,88.38,88.38,88.35,88.36,18431.0,82.5622,82.5622,82.5342,82.5435,18431.0
2024-03-15 14:10:00,88.35,88.36,88.34,88.35,15878.0,82.5342,82.5435,82.5249,82.5342,15878.0
2024-03-15 14:15:00,88.34,88.37,88.34,88.35,14721.0,82.5249,82.5529,82.5249,82.5342,14721.0
2024-03-15 14:20:00,88.36,88.37,88.35,88.36,28837.0,82.5435,82.5529,82.5342,82.5435,28837.0
2024-03-15 14:25:00,88.35,88.37,88.35,88.37,18755.0,82.5342,82.5529,82.5342,82.5529,18755.0
2024-03-15 14:30:00,88.37,88.38,88.36,88.38,26251.0,82.5529,82.5622,82.5435,82.5622,26251.0
2024-03-15 14:35:00,88.38,88.39,88.37,88.39,12864.0,82.5622,82.5716,82.5529,82.5716,12864.0
2024-03-15 14:40:00,88.39,88.44,88.38,88.42,61243.0,82.5716,82.6183,82.5622,82.5996,61243.0
2024-03-15 14:45:00,88.42,88.42,88.39,88.4,157606.0,82.5996,82.5996,82.5716,82.5809,157606.0
2024-03-15 14:50:00,88.41,88.41,88.38,88.39,47028.0,82.5903,82.5903,82.5622,82.5716,47028.0
2024-03-15 14:55:00,88.39,88.39,88.38,88.38,10427.0,82.5716,82.5716,82.5622,82.5622,10427.0
2024-03-15 15:00:00,88.38,88.4,88.37,88.4,16808.0,82.5622,82.5809,82.5529,82.5809,16808.0
2024-03-15 15:05:00,88.4,88.4,88.38,88.38,19870.0,82.5809,82.5809,82.5622,82.5622,19870.0
2024-03-15 15:10:00,88.38,88.39,88.37,88.38,28578.0,82.5622,82.5716,82.5529,82.5622,28578.0
2024-03-15 15:15:00,88.37,88.38,88.37,88.37,10311.0,82.5529,82.5622,82.5529,82.5529,10311.0
2024-03-15 15:20:00,88.38,88.38,88.34,88.36,157573.0,82.5622,82.5622,82.5249,82.5435,157573.0
2024-03-15 15:25:00,88.36,88.37,88.35,88.35,85565.0,82.5435,82.5529,82.5342,82.5342,85565.0
2024-03-15 15:30:00,88.35,88.36,88.34,88.34,33189.0,82.5342,82.5435,82.5249,82.5249,33189.0
2024-03-15 15:35:00,88.35,88.36,88.34,88.34,54234.0,82.5342,82.5435,82.5249,82.5249,54234.0
2024-03-15 15:40:00,88.34,88.35,88.32,88.33,42333.0,82.5249,82.5342,82.5062,82.5155,42333.0
2024-03-15 15:45:00,88.33,88.37,88.32,88.35,174608.0,82.5155,82.5529,82.5062,82.5342,174608.0
2024-03-15 15:50:00,88.34,88.34,88.33,88.33,72130.0,82.5249,82.5249,82.5155,82.5155,72130.0
2024-03-15 15:55:00,88.33,88.34,88.29,88.31,212457.0,82.5155,82.5249,82.4782,82.4968,212457.0
2024-03-18 09:30:00,88.38,88.45,88.38,88.43,141231.0,82.5622,82.6276,82.5622,82.6089,141231.0
2024-03-18 09:35:00,88.43,88.45,88.39,88.39,60869.0,82.6089,82.6276,82.5716,82.5716,60869.0
2024-03-18 09:40:00,88.4,88.43,88.38,88.4,72703.0,82.5809,82.6089,82.5622,82.5809,72703.0
2024-03-18 09:45:00,88.4,88.4,88.34,88.37,101517.0,82.5809,82.5809,82.5249,82.5529,101517.0
2024-03-18 09:50:00,88.37,88.38,88.35,88.38,86818.0,82.5529,82.5622,82.5342,82.5622,86818.0
2024-03-18 09:55:00,88.38,88.4,88.37,88.39,95667.0,82.5622,82.5809,82.5529,82.5716,95667.0
2024-03-18 10:00:00,88.39,88.41,88.38,88.41,79152.0,82.5716,82.5903,82.5622,82.5903,79152.0
2024-03-18 10:05:00,88.41,88.44,88.4,88.44,185262.0,82.5903,82.6183,82.5809,82.6183,185262.0
2024-03-18 10:10:00,88.44,88.45,88.42,88.43,62391.0,82.6183,82.6276,82.5996,82.6089,62391.0
2024-03-18 10:15:00,88.43,88.44,88.43,88.44,33581.0,82.6089,82.6183,82.6089,82.6183,33581.0
2024-03-18 10:20:00,88.44,88.45,88.42,88.43,24887.0,82.6183,82.6276,82.5996,82.6089,24887.0
2024-03-18 10:25:00,88.44,88.45,88.43,88.43,23009.0,82.6183,82.6276,82.6089,82.6089,23009.0
2024-03-18 10:30:00,88.43,88.43,88.4,88.41,33101.0,82.6089,82.6089,82.5809,82.5903,33101.0
2024-03-18 10:35:00,88.41,88.44,88.41,88.42,37554.0,82.5903,82.6183,82.5903,82.5996,37554.0
2024-03-18 10:40:00,88.42,88.43,88.4,88.4,60980.0,82.5996,82.6089,82.5809,82.5809,60980.0
2024-03-18 10:45:00,88.4,88.42,88.4,88.42,29975.0,82.5809,82.5996,82.5809,82.5996,29975.0
2024-03-18 10:50:00,88.42,88.42,88.39,88.41,33831.0,82.5996,82.5996,82.5716,82.5903,33831.0
2024-03-18 10:55:00,88.4,88.42,88.39,88.41,40946.0,82.5809,82.5996,82.5716,82.5903,40946.0
2024-03-18 11:00:00,88.41,88.41,88.39,88.4,32919.0,82.5903,82.5903,82.5716,82.5809,32919.0
2024-03-18 11:05:00,88.4,88.41,88.38,88.41,27735.0,82.5809,82.5903,82.5622,82.5903,27735.0
2024-03-18 11:10:00,88.41,88.41,88.37,88.38,140398.0,82.5903,82.5903,82.5529,82.5622,140398.0
2024-03-18 11:15:00,88.38,88.39,88.37,88.38,49485.0,82.5622,82.5716,82.5529,82.5622,49485.0
2024-03-18 11:20:00,88.38,88.39,88.37,88.38,59659.0,82.5622,82.5716,82.5529,82.5622,59659.0
2024-03-18 11:25:00,88.38,88.39,88.36,88.39,62394.0,82.5622,82.5716,82.5435,82.5716,62394.0
2024-03-18 11:30:00,88.39,88.39,88.37,88.39,19004.0,82.5716,82.5716,82.5529,82.5716,19004.0
2024-03-18 11:35:00,88.39,88.4,88.38,88.39,53703.0,82.5716,82.5809,82.5622,82.5716,53703.0
2024-03-18 11:40:00,88.39,88.39,88.37,88.38,15773.0,82.5716,82.5716,82.5529,82.5622,15773.0
2024-03-18 11:45:00,88.38,88.41,88.37,88.41,17076.0,82.5622,82.5903,82.5529,82.5903,17076.0
2024-03-18 11:50:00,88.41,88.41,88.38,88.39,7102.0,82.5903,82.5903,82.5622,82.5716,7102.0
2024-03-18 11:55:00,88.39,88.4,88.36,88.36,13251.0,82.5716,82.5809,82.5435,82.5435,13251.0
2024-03-18 12:00:00,88.36,88.37,88.34,88.36,17818.0,82.5435,82.5529,82.5249,82.5435,17818.0
2024-03-18 12:05:00,88.36,88.37,88.35,88.37,6463.0,82.5435,82.5529,82.5342,82.5529,6463.0
2024-03-18 12:10:00,88.37,88.39,88.37,88.38,36986.0,82.5529,82.5716,82.5529,82.5622,36986.0
2024-03-18 12:15:00,88.38,88.38,88.35,88.36,16958.0,82.5622,82.5622,82.5342,82.5435,16958.0
2024-03-18 12:20:00,88.37,88.38,88.35,88.37,26759.0,82.5529,82.5622,82.5342,82.5529,26759.0
2024-03-18 12:25:00,88.37,88.39,88.36,88.38,23901.0,82.5529,82.5716,82.5435,82.5622,23901.0
2024-03-18 12:30:00,88.38,88.38,88.34,88.34,33507.0,82.5622,82.5622,82.5249,82.5249,33507.0
2024-03-18 12:35:00,88.34,88.37,88.34,88.36,22372.0,82.5249,82.5529,82.5249,82.5435,22372.0
2024-03-18 12:40:00,88.35,88.38,88.35,88.37,8633.0,82.5342,82.5622,82.5342,82.5529,8633.0
2024-03-18 12:45:00,88.37,88.38,88.35,88.36,16767.0,82.5529,82.5622,82.5342,82.5435,16767.0
2024-03-18 12:50:00,88.36,88.36,88.32,88.34,47411.0,82.5435,82.5435,82.5062,82.5249,47411.0
2024-03-18 12:55:00,88.34,88.36,88.32,88.35,10008.0,82.5249,82.5435,82.5062,82.5342,10008.0
2024-03-18 13:00:00,88.34,88.37,88.34,88.34,7926.0,82.5249,82.5529,82.5249,82.5249,7926.0
2024-03-18 13:05:00,88.34,88.37,88.34,88.36,13065.0,82.5249,82.5529,82.5249,82.5435,13065.0
2024-03-18 13:10:00,88.35,88.36,88.34,88.35,17655.0,82.5342,82.5435,82.5249,82.5342,17655.0
2024-03-18 13:15:00,88.34,88.36,88.34,88.35,43768.0,82.5249,82.5435,82.5249,82.5342,43768.0
2024-03-18 13:20:00,88.34,88.37,88.34,88.36,47026.0,82.5249,82.5529,82.5249,82.5435,47026.0
2024-03-18 13:25:00,88.37,88.37,88.34,88.34,17197.0,82.5529,82.5529,82.5249,82.5249,17197.0
2024-03-18 13:30:00,88.34,88.35,88.32,88.32,14993.0,82.5249,82.5342,82.5062,82.5062,14993.0
2024-03-18 13:35:00,88.32,88.33,88.32,88.32,26752.0,82.5062,82.5155,82.5062,82.5062,26752.0
2024-03-18 13:40:00,88.32,88.33,88.3,88.33,32149.0,82.5062,82.5155,82.4875,82.5155,32149.0
2024-03-18 13:45:00,88.33,88.33,88.31,88.31,14197.0,82.5155,82.5155,82.4968,82.4968,14197.0
2024-03-18 13:50:00,88.31,88.32,88.31,88.32,84817.0,82.4968,82.5062,82.4968,82.5062,84817.0
2024-03-18 13:55:00,88.32,88.32,88.31,88.32,50414.0,82.5062,82.5062,82.4968,82.5062,50414.0
2024-03-18 14:00:00,88.32,88.34,88.31,88.34,26921.0,82.5062,82.5249,82.4968,82.5249,26921.0
2024-03-18 14:05:00,88.33,88.37,88.33,88.37,37383.0,82.5155,82.5529,82.5155,82.5529,37383.0
2024-03-18 14:10:00,88.37,88.38,88.35,88.36,9358.0,82.5529,82.5622,82.5342,82.5435,9358.0
2024-03-18 14:15:00,88.36,88.37,88.35,88.37,8406.0,82.5435,82.5529,82.5342,82.5529,8406.0
2024-03-18 14:20:00,88.37,88.37,88.35,88.36,49227.0,82.5529,82.5529,82.5342,82.5435,49227.0
2024-03-18 14:25:00,88.36,88.38,88.35,88.37,39191.0,82.5435,82.5622,82.5342,82.5529,39191.0
2024-03-18 14:30:00,88.37,88.39,88.36,88.38,16323.0,82.5529,82.5716,82.5435,82.5622,16323.0
2024-03-18 14:35:00,88.38,88.39,88.37,88.38,14990.0,82.5622,82.5716,82.5529,82.5622,14990.0
2024-03-18 14:40:00,88.39,88.39,88.35,88.37,33911.0,82.5716,82.5716,82.5342,82.5529,33911.0
2024-03-18 14:45:00,88.37,88.39,88.36,88.39,5408.0,82.5529,82.5716,82.5435,82.5716,5408.0
2024-03-18 14:50:00,88.39,88.4,88.37,88.38,6069.0,82.5716,82.5809,82.5529,82.5622,6069.0
2024-03-18 14:55:00,88.37,88.39,88.37,88.39,17871.0,82.5529,82.5716,82.5529,82.5716,17871.0
2024-03-18 15:00:00,88.39,88.41,88.39,88.4,13309.0,82.5716,82.5903,82.5716,82.5809,13309.0
2024-03-18 15:05:00,88.41,88.43,88.4,88.42,12079.0,82.5903,82.6089,82.5809,82.5996,12079.0
2024-03-18 15:10:00,88.42,88.44,88.42,88.43,38726.0,82.5996,82.6183,82.5996,82.6089,38726.0
2024-03-18 15:15:00,88.44,88.44,88.42,88.42,35868.0,82.6183,82.6183,82.5996,82.5996,35868.0
2024-03-18 15:20:00,88.42,88.44,88.4,88.41,48137.0,82.5996,82.6183,82.5809,82.5903,48137.0
2024-03-18 15:25:00,88.41,88.42,88.39,88.4,98252.0,82.5903,82.5996,82.5716,82.5809,98252.0
2024-03-18 15:30:00,88.4,88.42,88.39,88.41,34534.0,82.5809,82.5996,82.5716,82.5903,34534.0
2024-03-18 15:35:00,88.4,88.41,88.39,88.39,14863.0,82.5809,82.5903,82.5716,82.5716,14863.0
2024-03-18 15:40:00,88.39,88.4,88.38,88.39,39378.0,82.5716,82.5809,82.5622,82.5716,39378.0
2024-03-18 15:45:00,88.38,88.4,88.37,88.38,81268.0,82.5622,82.5809,82.5529,82.5622,81268.0
2024-03-18 15:50:00,88.38,88.38,88.34,88.36,193851.0,82.5622,82.5622,82.5249,82.5435,193851.0
2024-03-18 15:55:00,88.36,88.37,88.35,88.37,43399.0,82.5435,82.5529,82.5342,82.5529,43399.0
2024-03-19 09:30:00,88.51,88.56,88.46,88.56,66609.0,82.6837,82.7304,82.637,82.7304,66609.0
2024-03-19 09:35:00,88.56,88.56,88.51,88.53,30929.0,82.7304,82.7304,82.6837,82.7024,30929.0
2024-03-19 09:40:00,88.52,88.54,88.5,88.51,48558.0,82.693,82.7117,82.6743,82.6837,48558.0
2024-03-19 09:45:00,88.51,88.52,88.46,88.49,35453.0,82.6837,82.693,82.637,82.665,35453.0
2024-03-19 09:50:00,88.48,88.55,88.48,88.55,40637.0,82.6556,82.721,82.6556,82.721,40637.0
2024-03-19 09:55:00,88.55,88.56,88.51,88.51,260985.0,82.721,82.7304,82.6837,82.6837,260985.0
2024-03-19 10:00:00,88.51,88.55,88.5,88.55,49486.0,82.6837,82.721,82.6743,82.721,49486.0
2024-03-19 10:05:00,88.54,88.55,88.52,88.54,45046.0,82.7117,82.721,82.693,82.7117,45046.0
2024-03-19 10:10:00,88.54,88.59,88.53,88.58,87380.0,82.7117,82.7584,82.7024,82.7491,87380.0
2024-03-19 10:15:00,88.58,88.6,88.56,88.57,30155.0,82.7491,82.7677,82.7304,82.7397,30155.0
2024-03-19 10:20:00,88.56,88.57,88.55,88.56,121532.0,82.7304,82.7397,82.721,82.7304,121532.0
2024-03-19 10:25:00,88.56,88.59,88.55,88.56,41654.0,82.7304,82.7584,82.721,82.7304,41654.0
2024-03-19 10:30:00,88.57,88.58,88.56,88.57,12183.0,82.7397,82.7491,82.7304,82.7397,12183.0
2024-03-19 10:35:00,88.58,88.62,88.57,88.62,37704.0,82.7491,82.7864,82.7397,82.7864,37704.0
2024-03-19 10:40:00,88.62,88.63,88.59,88.62,115869.0,82.7864,82.7958,82.7584,82.7864,115869.0
2024-03-19 10:45:00,88.63,88.65,88.59,88.6,37239.0,82.7958,82.8145,82.7584,82.7677,37239.0
2024-03-19 10:50:00,88.6,88.62,88.6,88.61,58699.0,82.7677,82.7864,82.7677,82.7771,58699.0
2024-03-19 10:55:00,88.61,88.65,88.61,88.65,86385.0,82.7771,82.8145,82.7771,82.8145,86385.0
2024-03-19 11:00:00,88.65,88.65,88.63,88.65,60829.0,82.8145,82.8145,82.7958,82.8145,60829.0
2024-03-19 11:05:00,88.65,88.67,88.62,88.62,53801.0,82.8145,82.8331,82.7864,82.7864,53801.0
2024-03-19 11:10:00,88.63,88.65,88.62,88.65,56135.0,82.7958,82.8145,82.7864,82.8145,56135.0
2024-03-19 11:15:00,88.65,88.67,88.64,88.65,64886.0,82.8145,82.8331,82.8051,82.8145,64886.0
2024-03-19 11:20:00,88.65,88.65,88.63,88.64,63462.0,82.8145,82.8145,82.7958,82.8051,63462.0
2024-03-19 11:25:00,88.63,88.68,88.63,88.68,54149.0,82.7958,82.8425,82.7958,82.8425,54149.0
2024-03-19 11:30:00,88.67,88.7,88.67,88.69,101401.0,82.8331,82.8612,82.8331,82.8518,101401.0
2024-03-19 11:35:00,88.69,88.7,88.68,88.68,59588.0,82.8518,82.8612,82.8425,82.8425,59588.0
2024-03-19 11:40:00,88.68,88.69,88.68,88.68,50423.0,82.8425,82.8518,82.8425,82.8425,50423.0
2024-03-19 11:45:00,88.68,88.7,88.67,88.68,51781.0,82.8425,82.8612,82.8331,82.8425,51781.0
2024-03-19 11:50:00,88.68,88.7,88.68,88.69,70816.0,82.8425,82.8612,82.8425,82.8518,70816.0
2024-03-19 11:55:00,88.69,88.72,88.68,88.7,78697.0,82.8518,82.8798,82.8425,82.8612,78697.0
2024-03-19 12:00:00,88.7,88.71,88.67,88.67,50272.0,82.8612,82.8705,82.8331,82.8331,50272.0
2024-03-19 12:05:00,88.67,88.69,88.67,88.68,40968.0,82.8331,82.8518,82.8331,82.8425,40968.0
2024-03-19 12:10:00,88.68,88.69,88.68,88.69,35075.0,82.8425,82.8518,82.8425,82.8518,35075.0
2024-03-19 12:15:00,88.68,88.73,88.68,88.72,64897.0,82.8425,82.8892,82.8425,82.8798,64897.0
2024-03-19 12:20:00,88.72,88.74,88.71,88.73,29211.0,82.8798,82.8985,82.8705,82.8892,29211.0
2024-03-19 12:25:00,88.73,88.75,88.72,88.72,74397.0,82.8892,82.9079,82.8798,82.8798,74397.0
2024-03-19 12:30:00,88.73,88.74,88.72,88.73,29460.0,82.8892,82.8985,82.8798,82.8892,29460.0
2024-03-19 12:35:00,88.73,88.75,88.73,88.75,27637.0,82.8892,82.9079,82.8892,82.9079,27637.0
2024-03-19 12:40:00,88.75,88.75,88.72,88.73,69278.0,82.9079,82.9079,82.8798,82.8892,69278.0
2024-03-19 12:45:00,88.73,88.76,88.73,88.75,52622.0,82.8892,82.9172,82.8892,82.9079,52622.0
2024-03-19 12:50:00,88.75,88.77,88.74,88.77,35538.0,82.9079,82.9266,82.8985,82.9266,35538.0
2024-03-19 12:55:00,88.77,88.8,88.76,88.79,76132.0,82.9266,82.9546,82.9172,82.9452,76132.0
2024-03-19 13:00:00,88.79,88.99,88.78,88.84,277136.0,82.9452,83.1321,82.9359,82.9919,277136.0
2024-03-19 13:05:00,88.83,88.84,88.78,88.79,182150.0,82.9826,82.9919,82.9359,82.9452,182150.0
2024-03-19 13:10:00,88.79,88.81,88.75,88.76,97835.0,82.9452,82.9639,82.9079,82.9172,97835.0
2024-03-19 13:15:00,88.76,88.77,88.74,88.77,28321.0,82.9172,82.9266,82.8985,82.9266,28321.0
2024-03-19 13:20:00,88.77,88.79,88.76,88.78,22173.0,82.9266,82.9452,82.9172,82.9359,22173.0
2024-03-19 13:25:00,88.79,88.8,88.78,88.8,36976.0,82.9452,82.9546,82.9359,82.9546,36976.0
2024-03-19 13:30:00,88.79,88.8,88.74,88.8,964288.0,82.9452,82.9546,82.8985,82.9546,964288.0
2024-03-19 13:35:00,88.8,88.8,88.75,88.76,16071.0,82.9546,82.9546,82.9079,82.9172,16071.0
2024-03-19 13:40:00,88.76,88.77,88.76,88.77,12925.0,82.9172,82.9266,82.9172,82.9266,12925.0
2024-03-19 13:45:00,88.78,88.8,88.77,88.79,12600.0,82.9359,82.9546,82.9266,82.9452,12600.0
2024-03-19 13:50:00,88.78,88.79,88.77,88.78,17833.0,82.9359,82.9452,82.9266,82.9359,17833.0
2024-03-19 13:55:00,88.78,88.81,88.78,88.8,25379.0,82.9359,82.9639,82.9359,82.9546,25379.0
2024-03-19 14:00:00,88.8,88.8,88.78,88.8,17921.0,82.9546,82.9546,82.9359,82.9546,17921.0
2024-03-19 14:05:00,88.8,88.81,88.79,88.79,8354.0,82.9546,82.9639,82.9452,82.9452,8354.0
2024-03-19 14:10:00,88.79,88.81,88.78,88.81,8543.0,82.9452,82.9639,82.9359,82.9639,8543.0
2024-03-19 14:15:00,88.8,88.81,88.77,88.78,9981.0,82.9546,82.9639,82.9266,82.9359,9981.0
2024-03-19 14:20:00,88.78,88.78,88.76,88.76,6216.0,82.9359,82.9359,82.9172,82.9172,6216.0
2024-03-19 14:25:00,88.77,88.77,88.76,88.77,10497.0,82.9266,82.9266,82.9172,82.9266,10497.0
2024-03-19 14:30:00,88.77,88.8,88.77,88.79,14176.0,82.9266,82.9546,82.9266,82.9452,14176.0
2024-03-19 14:35:00,88.79,88.8,88.79,88.8,7825.0,82.9452,82.9546,82.9452,82.9546,7825.0
2024-03-19 14:40:00,88.79,88.8,88.79,88.8,9632.0,82.9452,82.9546,82.9452,82.9546,9632.0
2024-03-19 14:45:00,88.8,88.81,88.79,88.8,13978.0,82.9546,82.9639,82.9452,82.9546,13978.0
2024-03-19 14:50:00,88.8,88.81,88.79,88.8,19421.0,82.9546,82.9639,82.9452,82.9546,19421.0
2024-03-19 14:55:00,88.8,88.81,88.79,88.81,44547.0,82.9546,82.9639,82.9452,82.9639,44547.0
2024-03-19 15:00:00,88.81,88.82,88.8,88.81,26729.0,82.9639,82.9733,82.9546,82.9639,26729.0
2024-03-19 15:05:00,88.81,88.82,88.79,88.79,21400.0,82.9639,82.9733,82.9452,82.9452,21400.0
2024-03-19 15:10:00,88.8,88.82,88.79,88.82,35763.0,82.9546,82.9733,82.9452,82.9733,35763.0
2024-03-19 15:15:00,88.82,88.82,88.8,88.8,21625.0,82.9733,82.9733,82.9546,82.9546,21625.0
2024-03-19 15:20:00,88.8,88.8,88.74,88.76,14998.0,82.9546,82.9546,82.8985,82.9172,14998.0
2024-03-19 15:25:00,88.76,88.77,88.74,88.75,19256.0,82.9172,82.9266,82.8985,82.9079,19256.0
2024-03-19 15:30:00,88.75,88.76,88.74,88.75,25524.0,82.9079,82.9172,82.8985,82.9079,25524.0
2024-03-19 15:35:00,88.75,88.76,88.72,88.76,24065.0,82.9079,82.9172,82.8798,82.9172,24065.0
2024-03-19 15:40:00,88.75,88.77,88.74,88.75,17617.0,82.9079,82.9266,82.8985,82.9079,17617.0
2024-03-19 15:45:00,88.76,88.76,88.74,88.76,40920.0,82.9172,82.9172,82.8985,82.9172,40920.0
2024-03-19 15:50:00,88.76,88.78,88.75,88.78,161433.0,82.9172,82.9359,82.9079,82.9359,161433.0
2024-03-19 15:55:00,88.78,88.8,88.76,88.76,172403.0,82.9359,82.9546,82.9172,82.9172,172403.0
2024-03-20 09:30:00,89.0,89.0,88.85,88.86,69642.0,83.1414,83.1414,83.0013,83.0106,69642.0
2024-03-20 09:35:00,88.85,88.86,88.83,88.84,19199.0,83.0013,83.0106,82.9826,82.9919,19199.0
2024-03-20 09:40:00,88.84,88.85,88.82,88.83,7549.0,82.9919,83.0013,82.9733,82.9826,7549.0
2024-03-20 09:45:00,88.83,88.86,88.83,88.84,8659.0,82.9826,83.0106,82.9826,82.9919,8659.0
2024-03-20 09:50:00,88.85,88.85,88.84,88.84,19265.0,83.0013,83.0013,82.9919,82.9919,19265.0
2024-03-20 09:55:00,88.84,88.87,88.84,88.84,11345.0,82.9919,83.02,82.9919,82.9919,11345.0
2024-03-20 10:00:00,88.84,88.86,88.84,88.86,46062.0,82.9919,83.0106,82.9919,83.0106,46062.0
2024-03-20 10:05:00,88.86,88.89,88.85,88.88,41509.0,83.0106,83.0387,83.0013,83.0293,41509.0
2024-03-20 10:10:00,88.88,88.88,88.84,88.87,69057.0,83.0293,83.0293,82.9919,83.02,69057.0
2024-03-20 10:15:00,88.87,88.88,88.86,88.88,12746.0,83.02,83.0293,83.0106,83.0293,12746.0
2024-03-20 10:20:00,88.88,88.9,88.87,88.9,15313.0,83.0293,83.048,83.02,83.048,15313.0
2024-03-20 10:25:00,88.9,88.9,88.87,88.89,25269.0,83.048,83.048,83.02,83.0387,25269.0
2024-03-20 10:30:00,88.89,88.89,88.86,88.87,47780.0,83.0387,83.0387,83.0106,83.02,47780.0
2024-03-20 10:35:00,88.86,88.88,88.84,88.88,21411.0,83.0106,83.0293,82.9919,83.0293,21411.0
2024-03-20 10:40:00,88.88,88.88,88.84,88.85,7958.0,83.0293,83.0293,82.9919,83.0013,7958.0
2024-03-20 10:45:00,88.85,88.88,88.85,88.88,14659.0,83.0013,83.0293,83.0013,83.0293,14659.0
2024-03-20 10:50:00,88.88,88.88,88.86,88.87,7241.0,83.0293,83.0293,83.0106,83.02,7241.0
2024-03-20 10:55:00,88.86,88.9,88.86,88.9,5570.0,83.0106,83.048,83.0106,83.048,5570.0
2024-03-20 11:00:00,88.9,88.9,88.89,88.9,16882.0,83.048,83.048,83.0387,83.048,16882.0
2024-03-20 11:05:00,88.9,88.9,88.87,88.87,18122.0,83.048,83.048,83.02,83.02,18122.0
2024-03-20 11:10:00,88.87,88.89,88.87,88.89,7494.0,83.02,83.0387,83.02,83.0387,7494.0
2024-03-20 11:15:00,88.89,88.89,88.88,88.89,6401.0,83.0387,83.0387,83.0293,83.0387,6401.0
2024-03-20 11:20:00,88.89,88.91,88.88,88.89,34272.0,83.0387,83.0573,83.0293,83.0387,34272.0
2024-03-20 11:25:00,88.89,88.9,88.88,88.9,20235.0,83.0387,83.048,83.0293,83.048,20235.0
2024-03-20 11:30:00,88.89,88.89,88.88,88.89,19866.0,83.0387,83.0387,83.0293,83.0387,19866.0
2024-03-20 11:35:00,88.89,88.89,88.87,88.87,2788.0,83.0387,83.0387,83.02,83.02,2788.0
2024-03-20 11:40:00,88.87,88.88,88.86,88.87,37939.0,83.02,83.0293,83.0106,83.02,37939.0
2024-03-20 11:45:00,88.86,88.87,88.85,88.86,24642.0,83.0106,83.02,83.0013,83.0106,24642.0
2024-03-20 11:50:00,88.86,88.86,88.85,88.86,3398.0,83.0106,83.0106,83.0013,83.0106,3398.0
2024-03-20 11:55:00,88.87,88.87,88.85,88.86,9141.0,83.02,83.02,83.0013,83.0106,9141.0
2024-03-20 12:00:00,88.86,88.91,88.86,88.89,77477.0,83.0106,83.0573,83.0106,83.0387,77477.0
2024-03-20 12:05:00,88.88,88.89,88.87,88.88,28792.0,83.0293,83.0387,83.02,83.0293,28792.0
2024-03-20 12:10:00,88.87,88.88,88.86,88.87,27041.0,83.02,83.0293,83.0106,83.02,27041.0
2024-03-20 12:15:00,88.87,88.9,88.86,88.9,63240.0,83.02,83.048,83.0106,83.048,63240.0
2024-03-20 12:20:00,88.9,88.9,88.87,88.88,13996.0,83.048,83.048,83.02,83.0293,13996.0
2024-03-20 12:25:00,88.88,88.89,88.87,88.88,18402.0,83.0293,83.0387,83.02,83.0293,18402.0
2024-03-20 12:30:00,88.89,88.89,88.87,88.88,6816.0,83.0387,83.0387,83.02,83.0293,6816.0
2024-03-20 12:35:00,88.88,88.9,88.88,88.88,10946.0,83.0293,83.048,83.0293,83.0293,10946.0
2024-03-20 12:40:00,88.88,88.89,88.88,88.89,3044.0,83.0293,83.0387,83.0293,83.0387,3044.0
2024-03-20 12:45:00,88.89,88.89,88.88,88.89,24455.0,83.0387,83.0387,83.0293,83.0387,24455.0
2024-03-20 12:50:00,88.89,88.89,88.88,88.88,4627.0,83.0387,83.0387,83.0293,83.0293,4627.0
2024-03-20 12:55:00,88.89,88.89,88.88,88.89,26195.0,83.0387,83.0387,83.0293,83.0387,26195.0
2024-03-20 13:00:00,88.89,88.89,88.87,88.88,6105.0,83.0387,83.0387,83.02,83.0293,6105.0
2024-03-20 13:05:00,88.88,88.89,88.87,88.88,4856.0,83.0293,83.0387,83.02,83.0293,4856.0
2024-03-20 13:10:00,88.87,88.88,88.86,88.86,4577.0,83.02,83.0293,83.0106,83.0106,4577.0
2024-03-20 13:15:00,88.86,88.89,88.86,88.89,7573.0,83.0106,83.0387,83.0106,83.0387,7573.0
2024-03-20 13:20:00,88.89,88.91,88.88,88.9,64243.0,83.0387,83.0573,83.0293,83.048,64243.0
2024-03-20 13:25:00,88.9,88.92,88.9,88.91,46206.0,83.048,83.0667,83.048,83.0573,46206.0
2024-03-20 13:30:00,88.9,88.92,88.9,88.92,6479.0,83.048,83.0667,83.048,83.0667,6479.0
2024-03-20 13:35:00,88.91,88.92,88.9,88.91,12623.0,83.0573,83.0667,83.048,83.0573,12623.0
2024-03-20 13:40:00,88.91,88.91,88.9,88.91,51717.0,83.0573,83.0573,83.048,83.0573,51717.0
2024-03-20 13:45:00,88.91,88.93,88.9,88.92,30022.0,83.0573,83.076,83.048,83.0667,30022.0
2024-03-20 13:50:00,88.93,88.95,88.91,88.95,202938.0,83.076,83.0947,83.0573,83.0947,202938.0
2024-03-20 13:55:00,88.95,88.95,88.93,88.93,84319.0,83.0947,83.0947,83.076,83.076,84319.0
2024-03-20 14:00:00,88.93,89.23,88.93,89.1,130310.0,83.076,83.3563,83.076,83.2348,130310.0
2024-03-20 14:05:00,89.09,89.17,88.96,88.99,83833.0,83.2255,83.3002,83.104,83.1321,83833.0
2024-03-20 14:10:00,88.98,89.05,88.96,88.96,97810.0,83.1227,83.1881,83.104,83.104,97810.0
2024-03-20 14:15:00,88.97,88.97,88.83,88.84,134652.0,83.1134,83.1134,82.9826,82.9919,134652.0
2024-03-20 14:20:00,88.84,88.9,88.84,88.87,27109.0,82.9919,83.048,82.9919,83.02,27109.0
2024-03-20 14:25:00,88.86,88.93,88.85,88.92,22174.0,83.0106,83.076,83.0013,83.0667,22174.0
2024-03-20 14:30:00,88.93,88.93,88.76,88.77,84947.0,83.076,83.076,82.9172,82.9266,84947.0
2024-03-20 14:35:00,88.76,88.9,88.7,88.89,224178.0,82.9172,83.048,82.8612,83.0387,224178.0
2024-03-20 14:40:00,88.9,88.97,88.87,88.94,90468.0,83.048,83.1134,83.02,83.0854,90468.0
2024-03-20 14:45:00,88.95,89.11,88.95,89.09,143901.0,83.0947,83.2442,83.0947,83.2255,143901.0
2024-03-20 14:50:00,89.09,89.16,89.06,89.11,703378.0,83.2255,83.2909,83.1975,83.2442,703378.0
2024-03-20 14:55:00,89.11,89.16,89.09,89.13,126845.0,83.2442,83.2909,83.2255,83.2629,126845.0
2024-03-20 15:00:00,89.14,89.15,89.1,89.11,75223.0,83.2722,83.2815,83.2348,83.2442,75223.0
2024-03-20 15:05:00,89.11,89.22,89.11,89.22,137118.0,83.2442,83.3469,83.2442,83.3469,137118.0
2024-03-20 15:10:00,89.22,89.23,89.09,89.1,68530.0,83.3469,83.3563,83.2255,83.2348,68530.0
2024-03-20 15:15:00,89.1,89.18,89.09,89.17,84350.0,83.2348,83.3096,83.2255,83.3002,84350.0
2024-03-20 15:20:00,89.17,89.2,89.16,89.19,278192.0,83.3002,83.3282,83.2909,83.3189,278192.0
2024-03-20 15:25:00,89.19,89.24,89.19,89.23,77202.0,83.3189,83.3656,83.3189,83.3563,77202.0
2024-03-20 15:30:00,89.23,89.28,89.23,89.26,235837.0,83.3563,83.403,83.3563,83.3843,235837.0
2024-03-20 15:35:00,89.25,89.26,89.24,89.25,51456.0,83.375,83.3843,83.3656,83.375,51456.0
2024-03-20 15:40:00,89.25,89.26,89.2,89.22,57972.0,83.375,83.3843,83.3282,83.3469,57972.0
2024-03-20 15:45:00,89.23,89.23,89.18,89.18,73726.0,83.3563,83.3563,83.3096,83.3096,73726.0
2024-03-20 15:50:00,89.18,89.2,89.17,89.18,86995.0,83.3096,83.3282,83.3002,83.3096,86995.0
2024-03-20 15:55:00,89.18,89.2,89.17,89.18,286521.0,83.3096,83.3282,83.3002,83.3096,286521.0
2024-03-21 09:30:00,89.79,89.82,89.68,89.69,381964.0,83.8794,83.9074,83.7767,83.786,381964.0
2024-03-21 09:35:00,89.69,89.74,89.68,89.73,250435.0,83.786,83.8327,83.7767,83.8234,250435.0
2024-03-21 09:40:00,89.73,89.76,89.73,89.76,88302.0,83.8234,83.8514,83.8234,83.8514,88302.0
2024-03-21 09:45:00,89.76,89.8,89.63,89.63,184067.0,83.8514,83.8888,83.7299,83.7299,184067.0
2024-03-21 09:50:00,89.63,89.7,89.63,89.66,94523.0,83.7299,83.7953,83.7299,83.758,94523.0
2024-03-21 09:55:00,89.66,89.67,89.59,89.61,327426.0,83.758,83.7673,83.6926,83.7113,327426.0
2024-03-21 10:00:00,89.61,89.62,89.53,89.54,165120.0,83.7113,83.7206,83.6365,83.6459,165120.0
2024-03-21 10:05:00,89.54,89.54,89.48,89.49,215050.0,83.6459,83.6459,83.5898,83.5992,215050.0
2024-03-21 10:10:00,89.5,89.5,89.46,89.49,111081.0,83.6085,83.6085,83.5711,83.5992,111081.0
2024-03-21 10:15:00,89.48,89.54,89.48,89.51,49349.0,83.5898,83.6459,83.5898,83.6178,49349.0
2024-03-21 10:20:00,89.52,89.54,89.51,89.53,40386.0,83.6272,83.6459,83.6178,83.6365,40386.0
2024-03-21 10:25:00,89.53,89.55,89.5,89.55,88010.0,83.6365,83.6552,83.6085,83.6552,88010.0
2024-03-21 10:30:00,89.55,89.59,89.52,89.58,103467.0,83.6552,83.6926,83.6272,83.6832,103467.0
2024-03-21 10:35:00,89.58,89.58,89.53,89.54,112374.0,83.6832,83.6832,83.6365,83.6459,112374.0
2024-03-21 10:40:00,89.53,89.55,89.5,89.52,29514.0,83.6365,83.6552,83.6085,83.6272,29514.0
2024-03-21 10:45:00,89.52,89.56,89.51,89.56,73335.0,83.6272,83.6646,83.6178,83.6646,73335.0
2024-03-21 10:50:00,89.56,89.59,89.55,89.56,229933.0,83.6646,83.6926,83.6552,83.6646,229933.0
2024-03-21 10:55:00,89.56,89.57,89.52,89.53,46040.0,83.6646,83.6739,83.6272,83.6365,46040.0
2024-03-21 11:00:00,89.53,89.54,89.49,89.5,70315.0,83.6365,83.6459,83.5992,83.6085,70315.0
2024-03-21 11:05:00,89.49,89.52,89.48,89.52,34939.0,83.5992,83.6272,83.5898,83.6272,34939.0
2024-03-21 11:10:00,89.52,89.53,89.49,89.5,15909.0,83.6272,83.6365,83.5992,83.6085,15909.0
2024-03-21 11:15:00,89.5,89.53,89.5,89.51,13211.0,83.6085,83.6365,83.6085,83.6178,13211.0
2024-03-21 11:20:00,89.52,89.53,89.51,89.51,14164.0,83.6272,83.6365,83.6178,83.6178,14164.0
2024-03-21 11:25:00,89.5,89.5,89.48,89.49,30902.0,83.6085,83.6085,83.5898,83.5992,30902.0
2024-03-21 11:30:00,89.48,89.51,89.47,89.48,30777.0,83.5898,83.6178,83.5805,83.5898,30777.0
2024-03-21 11:35:00,89.48,89.52,89.48,89.52,25995.0,83.5898,83.6272,83.5898,83.6272,25995.0
2024-03-21 11:40:00,89.53,89.53,89.5,89.52,30736.0,83.6365,83.6365,83.6085,83.6272,30736.0
2024-03-21 11:45:00,89.51,89.53,89.5,89.52,22777.0,83.6178,83.6365,83.6085,83.6272,22777.0
2024-03-21 11:50:00,89.52,89.55,89.51,89.54,13770.0,83.6272,83.6552,83.6178,83.6459,13770.0
2024-03-21 11:55:00,89.54,89.56,89.54,89.56,17606.0,83.6459,83.6646,83.6459,83.6646,17606.0
2024-03-21 12:00:00,89.56,89.57,89.55,89.56,27598.0,83.6646,83.6739,83.6552,83.6646,27598.0
2024-03-21 12:05:00,89.57,89.58,89.55,89.56,15581.0,83.6739,83.6832,83.6552,83.6646,15581.0
2024-03-21 12:10:00,89.56,89.57,89.55,89.56,33576.0,83.6646,83.6739,83.6552,83.6646,33576.0
2024-03-21 12:15:00,89.56,89.57,89.55,89.56,23735.0,83.6646,83.6739,83.6552,83.6646,23735.0
2024-03-21 12:20:00,89.56,89.57,89.55,89.56,15638.0,83.6646,83.6739,83.6552,83.6646,15638.0
2024-03-21 12:25:00,89.56,89.61,89.56,89.6,47944.0,83.6646,83.7113,83.6646,83.7019,47944.0
2024-03-21 12:30:00,89.61,89.61,89.59,89.6,51522.0,83.7113,83.7113,83.6926,83.7019,51522.0
2024-03-21 12:35:00,89.6,89.6,89.57,89.57,25035.0,83.7019,83.7019,83.6739,83.6739,25035.0
2024-03-21 12:40:00,89.58,89.58,89.57,89.58,30847.0,83.6832,83.6832,83.6739,83.6832,30847.0
2024-03-21 12:45:00,89.57,89.57,89.55,89.55,19712.0,83.6739,83.6739,83.6552,83.6552,19712.0
2024-03-21 12:50:00,89.56,89.58,89.55,89.58,58326.0,83.6646,83.6832,83.6552,83.6832,58326.0
2024-03-21 12:55:00,89.58,89.59,89.54,89.54,38459.0,83.6832,83.6926,83.6459,83.6459,38459.0
2024-03-21 13:00:00,89.54,89.55,89.51,89.53,24912.0,83.6459,83.6552,83.6178,83.6365,24912.0
2024-03-21 13:05:00,89.53,89.53,89.51,89.53,19522.0,83.6365,83.6365,83.6178,83.6365,19522.0
2024-03-21 13:10:00,89.53,89.54,89.52,89.53,6434.0,83.6365,83.6459,83.6272,83.6365,6434.0
2024-03-21 13:15:00,89.53,89.53,89.51,89.52,9622.0,83.6365,83.6365,83.6178,83.6272,9622.0
2024-03-21 13:20:00,89.51,89.52,89.5,89.51,12624.0,83.6178,83.6272,83.6085,83.6178,12624.0
2024-03-21 13:25:00,89.51,89.52,89.5,89.52,11122.0,83.6178,83.6272,83.6085,83.6272,11122.0
2024-03-21 13:30:00,89.52,89.52,89.5,89.52,60515.0,83.6272,83.6272,83.6085,83.6272,60515.0
2024-03-21 13:35:00,89.52,89.53,89.51,89.51,10271.0,83.6272,83.6365,83.6178,83.6178,10271.0
2024-03-21 13:40:00,89.52,89.53,89.51,89.53,19401.0,83.6272,83.6365,83.6178,83.6365,19401.0
2024-03-21 13:45:00,89.52,89.53,89.51,89.52,36750.0,83.6272,83.6365,83.6178,83.6272,36750.0
2024-03-21 13:50:00,89.52,89.52,89.5,89.5,23738.0,83.6272,83.6272,83.6085,83.6085,23738.0
2024-03-21 13:55:00,89.5,89.52,89.5,89.51,30060.0,83.6085,83.6272,83.6085,83.6178,30060.0
2024-03-21 14:00:00,89.51,89.53,89.5,89.51,42993.0,83.6178,83.6365,83.6085,83.6178,42993.0
2024-03-21 14:05:00,89.51,89.53,89.5,89.5,23414.0,83.6178,83.6365,83.6085,83.6085,23414.0
2024-03-21 14:10:00,89.5,89.52,89.5,89.52,35143.0,83.6085,83.6272,83.6085,83.6272,35143.0
2024-03-21 14:15:00,89.52,89.52,89.5,89.51,15345.0,83.6272,83.6272,83.6085,83.6178,15345.0
2024-03-21 14:20:00,89.51,89.52,89.5,89.51,59129.0,83.6178,83.6272,83.6085,83.6178,59129.0
2024-03-21 14:25:00,89.51,89.53,89.5,89.52,66573.0,83.6178,83.6365,83.6085,83.6272,66573.0
2024-03-21 14:30:00,89.52,89.53,89.51,89.53,10407.0,83.6272,83.6365,83.6178,83.6365,10407.0
2024-03-21 14:35:00,89.53,89.53,89.5,89.5,45228.0,83.6365,83.6365,83.6085,83.6085,45228.0
2024-03-21 14:40:00,89.5,89.51,89.5,89.5,87555.0,83.6085,83.6178,83.6085,83.6085,87555.0
2024-03-21 14:45:00,89.5,89.51,89.49,89.51,47313.0,83.6085,83.6178,83.5992,83.6178,47313.0
2024-03-21 14:50:00,89.51,89.54,89.5,89.53,35973.0,83.6178,83.6459,83.6085,83.6365,35973.0
2024-03-21 14:55:00,89.53,89.55,89.52,89.55,26270.0,83.6365,83.6552,83.6272,83.6552,26270.0
2024-03-21 15:00:00,89.55,89.56,89.54,89.54,57184.0,83.6552,83.6646,83.6459,83.6459,57184.0
2024-03-21 15:05:00,89.54,89.55,89.53,89.55,13866.0,83.6459,83.6552,83.6365,83.6552,13866.0
2024-03-21 15:10:00,89.55,89.55,89.51,89.52,38483.0,83.6552,83.6552,83.6178,83.6272,38483.0
2024-03-21 15:15:00,89.52,89.53,89.51,89.52,39790.0,83.6272,83.6365,83.6178,83.6272,39790.0
2024-03-21 15:20:00,89.52,89.53,89.48,89.49,86790.0,83.6272,83.6365,83.5898,83.5992,86790.0
2024-03-21 15:25:00,89.49,89.52,89.49,89.51,19940.0,83.5992,83.6272,83.5992,83.6178,19940.0
2024-03-21 15:30:00,89.51,89.52,89.5,89.52,117936.0,83.6178,83.6272,83.6085,83.6272,117936.0
2024-03-21 15:35:00,89.51,89.52,89.5,89.51,36092.0,83.6178,83.6272,83.6085,83.6178,36092.0
2024-03-21 15:40:00,89.51,89.53,89.5,89.51,32747.0,83.6178,83.6365,83.6085,83.6178,32747.0
2024-03-21 15:45:00,89.52,89.52,89.5,89.51,57810.0,83.6272,83.6272,83.6085,83.6178,57810.0
2024-03-21 15:50:00,89.51,89.53,89.51,89.51,79231.0,83.6178,83.6365,83.6178,83.6178,79231.0
2024-03-21 15:55:00,89.52,89.52,89.46,89.49,391403.0,83.6272,83.6272,83.5711,83.5992,391403.0
2024-03-22 09:30:00,89.6,89.94,89.6,89.9,110724.0,83.7019,84.0195,83.7019,83.9822,110724.0
2024-03-22 09:35:00,89.9,89.95,89.87,89.94,95101.0,83.9822,84.0289,83.9541,84.0195,95101.0
2024-03-22 09:40:00,89.94,89.97,89.91,89.93,51600.0,84.0195,84.0476,83.9915,84.0102,51600.0
2024-03-22 09:45:00,89.95,89.95,89.91,89.93,48043.0,84.0289,84.0289,83.9915,84.0102,48043.0
2024-03-22 09:50:00,89.93,89.96,89.91,89.95,76306.0,84.0102,84.0382,83.9915,84.0289,76306.0
2024-03-22 09:55:00,89.95,89.98,89.94,89.94,121741.0,84.0289,84.0569,84.0195,84.0195,121741.0
2024-03-22 10:00:00,89.95,89.96,89.91,89.96,236547.0,84.0289,84.0382,83.9915,84.0382,236547.0
2024-03-22 10:05:00,89.96,89.97,89.94,89.95,113243.0,84.0382,84.0476,84.0195,84.0289,113243.0
2024-03-22 10:10:00,89.94,89.95,89.91,89.92,60859.0,84.0195,84.0289,83.9915,84.0009,60859.0
2024-03-22 10:15:00,89.91,89.92,89.89,89.91,195970.0,83.9915,84.0009,83.9728,83.9915,195970.0
2024-03-22 10:20:00,89.91,89.92,89.86,89.88,225953.0,83.9915,84.0009,83.9448,83.9635,225953.0
2024-03-22 10:25:00,89.88,89.9,89.86,89.9,107445.0,83.9635,83.9822,83.9448,83.9822,107445.0
2024-03-22 10:30:00,89.91,89.91,89.89,89.9,31351.0,83.9915,83.9915,83.9728,83.9822,31351.0
2024-03-22 10:35:00,89.9,89.92,89.88,89.92,42264.0,83.9822,84.0009,83.9635,84.0009,42264.0
2024-03-22 10:40:00,89.91,89.95,89.91,89.95,26785.0,83.9915,84.0289,83.9915,84.0289,26785.0
2024-03-22 10:45:00,89.95,89.96,89.94,89.96,27892.0,84.0289,84.0382,84.0195,84.0382,27892.0
2024-03-22 10:50:00,89.97,89.97,89.94,89.95,39646.0,84.0476,84.0476,84.0195,84.0289,39646.0
2024-03-22 10:55:00,89.95,89.95,89.91,89.92,48972.0,84.0289,84.0289,83.9915,84.0009,48972.0
2024-03-22 11:00:00,89.92,89.92,89.88,89.9,165034.0,84.0009,84.0009,83.9635,83.9822,165034.0
2024-03-22 11:05:00,89.9,89.92,89.85,89.86,190540.0,83.9822,84.0009,83.9355,83.9448,190540.0
2024-03-22 11:10:00,89.86,89.93,89.86,89.92,126495.0,83.9448,84.0102,83.9448,84.0009,126495.0
2024-03-22 11:15:00,89.92,89.92,89.89,89.91,37131.0,84.0009,84.0009,83.9728,83.9915,37131.0
2024-03-22 11:20:00,89.9,89.94,89.89,89.94,63267.0,83.9822,84.0195,83.9728,84.0195,63267.0
2024-03-22 11:25:00,89.94,89.96,89.9,89.95,153431.0,84.0195,84.0382,83.9822,84.0289,153431.0
2024-03-22 11:30:00,89.96,89.96,89.9,89.9,68643.0,84.0382,84.0382,83.9822,83.9822,68643.0
2024-03-22 11:35:00,89.9,89.91,89.87,89.88,36441.0,83.9822,83.9915,83.9541,83.9635,36441.0
2024-03-22 11:40:00,89.88,89.9,89.87,89.89,23279.0,83.9635,83.9822,83.9541,83.9728,23279.0
2024-03-22 11:45:00,89.9,89.9,89.89,89.89,23075.0,83.9822,83.9822,83.9728,83.9728,23075.0
2024-03-22 11:50:00,89.9,89.9,89.88,89.9,23406.0,83.9822,83.9822,83.9635,83.9822,23406.0
2024-03-22 11:55:00,89.9,89.91,89.86,89.9,30108.0,83.9822,83.9915,83.9448,83.9822,30108.0
2024-03-22 12:00:00,89.89,89.92,89.88,89.88,226597.0,83.9728,84.0009,83.9635,83.9635,226597.0
2024-03-22 12:05:00,89.89,89.9,89.87,89.88,27964.0,83.9728,83.9822,83.9541,83.9635,27964.0
2024-03-22 12:10:00,89.89,89.91,89.88,89.91,55199.0,83.9728,83.9915,83.9635,83.9915,55199.0
2024-03-22 12:15:00,89.9,89.9,89.88,89.9,22392.0,83.9822,83.9822,83.9635,83.9822,22392.0
2024-03-22 12:20:00,89.9,89.9,89.89,89.9,16540.0,83.9822,83.9822,83.9728,83.9822,16540.0
2024-03-22 12:25:00,89.89,89.92,89.89,89.92,42856.0,83.9728,84.0009,83.9728,84.0009,42856.0
2024-03-22 12:30:00,89.92,89.92,89.89,89.91,88999.0,84.0009,84.0009,83.9728,83.9915,88999.0
2024-03-22 12:35:00,89.91,89.91,89.88,89.91,39008.0,83.9915,83.9915,83.9635,83.9915,39008.0
2024-03-22 12:40:00,89.91,89.92,89.9,89.92,67934.0,83.9915,84.0009,83.9822,84.0009,67934.0
2024-03-22 12:45:00,89.92,89.93,89.91,89.91,30999.0,84.0009,84.0102,83.9915,83.9915,30999.0
2024-03-22 12:50:00,89.91,89.91,89.88,89.9,25643.0,83.9915,83.9915,83.9635,83.9822,25643.0
2024-03-22 12:55:00,89.91,89.91,89.89,89.91,37958.0,83.9915,83.9915,83.9728,83.9915,37958.0
2024-03-22 13:00:00,89.91,89.92,89.9,89.91,23684.0,83.9915,84.0009,83.9822,83.9915,23684.0
2024-03-22 13:05:00,89.9,89.92,89.89,89.91,24924.0,83.9822,84.0009,83.9728,83.9915,24924.0
2024-03-22 13:10:00,89.9,89.91,89.87,89.88,6597.0,83.9822,83.9915,83.9541,83.9635,6597.0
2024-03-22 13:15:00,89.88,89.89,89.87,89.88,7309.0,83.9635,83.9728,83.9541,83.9635,7309.0
2024-03-22 13:20:00,89.88,89.88,89.86,89.87,8151.0,83.9635,83.9635,83.9448,83.9541,8151.0
2024-03-22 13:25:00,89.87,89.88,89.87,89.88,15380.0,83.9541,83.9635,83.9541,83.9635,15380.0
2024-03-22 13:30:00,89.88,89.88,89.85,89.86,56922.0,83.9635,83.9635,83.9355,83.9448,56922.0
2024-03-22 13:35:00,89.86,89.87,89.83,89.86,221704.0,83.9448,83.9541,83.9168,83.9448,221704.0
2024-03-22 13:40:00,89.86,89.87,89.83,89.84,60875.0,83.9448,83.9541,83.9168,83.9261,60875.0
2024-03-22 13:45:00,89.83,89.85,89.83,89.83,42653.0,83.9168,83.9355,83.9168,83.9168,42653.0
2024-03-22 13:50:00,89.83,89.85,89.83,89.84,144745.0,83.9168,83.9355,83.9168,83.9261,144745.0
2024-03-22 13:55:00,89.84,89.85,89.84,89.84,58884.0,83.9261,83.9355,83.9261,83.9261,58884.0
2024-03-22 14:00:00,89.84,89.87,89.84,89.87,19065.0,83.9261,83.9541,83.9261,83.9541,19065.0
2024-03-22 14:05:00,89.87,89.87,89.85,89.85,66031.0,83.9541,83.9541,83.9355,83.9355,66031.0
2024-03-22 14:10:00,89.86,89.86,89.85,89.86,36972.0,83.9448,83.9448,83.9355,83.9448,36972.0
2024-03-22 14:15:00,89.86,89.86,89.82,89.83,44605.0,83.9448,83.9448,83.9074,83.9168,44605.0
2024-03-22 14:20:00,89.83,89.83,89.81,89.82,26880.0,83.9168,83.9168,83.8981,83.9074,26880.0
2024-03-22 14:25:00,89.81,89.83,89.81,89.82,11366.0,83.8981,83.9168,83.8981,83.9074,11366.0
2024-03-22 14:30:00,89.82,89.83,89.81,89.81,15467.0,83.9074,83.9168,83.8981,83.8981,15467.0
2024-03-22 14:35:00,89.81,89.83,89.81,89.81,38177.0,83.8981,83.9168,83.8981,83.8981,38177.0
2024-03-22 14:40:00,89.81,89.82,89.8,89.8,16765.0,83.8981,83.9074,83.8888,83.8888,16765.0
2024-03-22 14:45:00,89.81,89.82,89.8,89.82,13370.0,83.8981,83.9074,83.8888,83.9074,13370.0
2024-03-22 14:50:00,89.82,89.83,89.81,89.82,15807.0,83.9074,83.9168,83.8981,83.9074,15807.0
2024-03-22 14:55:00,89.82,89.85,89.82,89.83,29163.0,83.9074,83.9355,83.9074,83.9168,29163.0
2024-03-22 15:00:00,89.83,89.83,89.81,89.81,35130.0,83.9168,83.9168,83.8981,83.8981,35130.0
2024-03-22 15:05:00,89.81,89.82,89.78,89.79,85288.0,83.8981,83.9074,83.8701,83.8794,85288.0
2024-03-22 15:10:00,89.79,89.79,89.76,89.77,46971.0,83.8794,83.8794,83.8514,83.8607,46971.0
2024-03-22 15:15:00,89.77,89.77,89.72,89.72,248906.0,83.8607,83.8607,83.814,83.814,248906.0
2024-03-22 15:20:00,89.72,89.75,89.72,89.73,154217.0,83.814,83.842,83.814,83.8234,154217.0
2024-03-22 15:25:00,89.74,89.77,89.73,89.77,180069.0,83.8327,83.8607,83.8234,83.8607,180069.0
2024-03-22 15:30:00,89.77,89.78,89.76,89.77,46126.0,83.8607,83.8701,83.8514,83.8607,46126.0
2024-03-22 15:35:00,89.78,89.79,89.77,89.79,106981.0,83.8701,83.8794,83.8607,83.8794,106981.0
2024-03-22 15:40:00,89.79,89.79,89.77,89.78,78883.0,83.8794,83.8794,83.8607,83.8701,78883.0
2024-03-22 15:45:00,89.78,89.78,89.74,89.76,262467.0,83.8701,83.8701,83.8327,83.8514,262467.0
2024-03-22 15:50:00,89.77,89.79,89.76,89.78,75912.0,83.8607,83.8794,83.8514,83.8701,75912.0
2024-03-22 15:55:00,89.78,89.82,89.78,89.8,249923.0,83.8701,83.9074,83.8701,83.8888,249923.0
2024-03-25 09:30:00,89.63,89.67,89.61,89.63,118933.0,83.7299,83.7673,83.7113,83.7299,118933.0
2024-03-25 09:35:00,89.64,89.65,89.62,89.63,18503.0,83.7393,83.7486,83.7206,83.7299,18503.0
2024-03-25 09:40:00,89.63,89.63,89.59,89.59,89543.0,83.7299,83.7299,83.6926,83.6926,89543.0
2024-03-25 09:45:00,89.59,89.61,89.58,89.59,87335.0,83.6926,83.7113,83.6832,83.6926,87335.0
2024-03-25 09:50:00,89.59,89.59,89.56,89.58,68344.0,83.6926,83.6926,83.6646,83.6832,68344.0
2024-03-25 09:55:00,89.58,89.58,89.54,89.56,69671.0,83.6832,83.6832,83.6459,83.6646,69671.0
2024-03-25 10:00:00,89.56,89.59,89.55,89.59,35109.0,83.6646,83.6926,83.6552,83.6926,35109.0
2024-03-25 10:05:00,89.59,89.61,89.58,89.61,22638.0,83.6926,83.7113,83.6832,83.7113,22638.0
2024-03-25 10:10:00,89.61,89.62,89.6,89.61,22815.0,83.7113,83.7206,83.7019,83.7113,22815.0
2024-03-25 10:15:00,89.61,89.64,89.61,89.63,13871.0,83.7113,83.7393,83.7113,83.7299,13871.0
2024-03-25 10:20:00,89.63,89.65,89.62,89.64,16088.0,83.7299,83.7486,83.7206,83.7393,16088.0
2024-03-25 10:25:00,89.63,89.65,89.62,89.65,395038.0,83.7299,83.7486,83.7206,83.7486,395038.0
2024-03-25 10:30:00,89.65,89.67,89.62,89.64,270576.0,83.7486,83.7673,83.7206,83.7393,270576.0
2024-03-25 10:35:00,89.64,89.66,89.64,89.66,18528.0,83.7393,83.758,83.7393,83.758,18528.0
2024-03-25 10:40:00,89.67,89.67,89.63,89.65,42545.0,83.7673,83.7673,83.7299,83.7486,42545.0
2024-03-25 10:45:00,89.65,89.68,89.64,89.67,26422.0,83.7486,83.7767,83.7393,83.7673,26422.0
2024-03-25 10:50:00,89.67,89.67,89.63,89.64,18792.0,83.7673,83.7673,83.7299,83.7393,18792.0
2024-03-25 10:55:00,89.64,89.67,89.64,89.66,8578.0,83.7393,83.7673,83.7393,83.758,8578.0
2024-03-25 11:00:00,89.66,89.66,89.63,89.66,38109.0,83.758,83.758,83.7299,83.758,38109.0
2024-03-25 11:05:00,89.66,89.68,89.65,89.68,19442.0,83.758,83.7767,83.7486,83.7767,19442.0
2024-03-25 11:10:00,89.68,89.69,89.66,89.69,27262.0,83.7767,83.786,83.758,83.786,27262.0
2024-03-25 11:15:00,89.69,89.7,89.68,89.69,19312.0,83.786,83.7953,83.7767,83.786,19312.0
2024-03-25 11:20:00,89.69,89.69,89.67,89.69,12552.0,83.786,83.786,83.7673,83.786,12552.0
2024-03-25 11:25:00,89.68,89.69,89.67,89.68,21513.0,83.7767,83.786,83.7673,83.7767,21513.0
2024-03-25 11:30:00,89.67,89.69,89.66,89.67,10696.0,83.7673,83.786,83.758,83.7673,10696.0
2024-03-25 11:35:00,89.67,89.69,89.66,89.69,9483.0,83.7673,83.786,83.758,83.786,9483.0
2024-03-25 11:40:00,89.69,89.72,89.69,89.72,126847.0,83.786,83.814,83.786,83.814,126847.0
2024-03-25 11:45:00,89.72,89.72,89.68,89.69,40860.0,83.814,83.814,83.7767,83.786,40860.0
2024-03-25 11:50:00,89.68,89.7,89.68,89.69,35874.0,83.7767,83.7953,83.7767,83.786,35874.0
2024-03-25 11:55:00,89.69,89.69,89.68,89.68,5607.0,83.786,83.786,83.7767,83.7767,5607.0
2024-03-25 12:00:00,89.68,89.7,89.68,89.68,51731.0,83.7767,83.7953,83.7767,83.7767,51731.0
2024-03-25 12:05:00,89.68,89.69,89.66,89.66,8344.0,83.7767,83.786,83.758,83.758,8344.0
2024-03-25 12:10:00,89.67,89.7,89.67,89.69,8801.0,83.7673,83.7953,83.7673,83.786,8801.0
2024-03-25 12:15:00,89.68,89.7,89.68,89.7,9518.0,83.7767,83.7953,83.7767,83.7953,9518.0
2024-03-25 12:20:00,89.7,89.72,89.69,89.7,134074.0,83.7953,83.814,83.786,83.7953,134074.0
2024-03-25 12:25:00,89.7,89.71,89.69,89.7,8068.0,83.7953,83.8047,83.786,83.7953,8068.0
2024-03-25 12:30:00,89.7,89.71,89.67,89.68,57683.0,83.7953,83.8047,83.7673,83.7767,57683.0
2024-03-25 12:35:00,89.68,89.69,89.67,89.69,27852.0,83.7767,83.786,83.7673,83.786,27852.0
2024-03-25 12:40:00,89.69,89.7,89.68,89.69,40849.0,83.786,83.7953,83.7767,83.786,40849.0
2024-03-25 12:45:00,89.69,89.69,89.68,89.68,22509.0,83.786,83.786,83.7767,83.7767,22509.0
2024-03-25 12:50:00,89.67,89.71,89.67,89.69,118038.0,83.7673,83.8047,83.7673,83.786,118038.0
2024-03-25 12:55:00,89.69,89.7,89.68,89.69,28029.0,83.786,83.7953,83.7767,83.786,28029.0
2024-03-25 13:00:00,89.7,89.71,89.68,89.7,61927.0,83.7953,83.8047,83.7767,83.7953,61927.0
2024-03-25 13:05:00,89.7,89.71,89.69,89.7,31340.0,83.7953,83.8047,83.786,83.7953,31340.0
2024-03-25 13:10:00,89.7,89.71,89.69,89.71,18667.0,83.7953,83.8047,83.786,83.8047,18667.0
2024-03-25 13:15:00,89.71,89.71,89.7,89.71,12227.0,83.8047,83.8047,83.7953,83.8047,12227.0
2024-03-25 13:20:00,89.71,89.72,89.7,89.7,24325.0,83.8047,83.814,83.7953,83.7953,24325.0
2024-03-25 13:25:00,89.7,89.72,89.7,89.72,14702.0,83.7953,83.814,83.7953,83.814,14702.0
2024-03-25 13:30:00,89.71,89.72,89.7,89.7,5125.0,83.8047,83.814,83.7953,83.7953,5125.0
2024-03-25 13:35:00,89.7,89.72,89.69,89.72,10108.0,83.7953,83.814,83.786,83.814,10108.0
2024-03-25 13:40:00,89.72,89.72,89.71,89.72,3683.0,83.814,83.814,83.8047,83.814,3683.0
2024-03-25 13:45:00,89.72,89.72,89.69,89.7,10733.0,83.814,83.814,83.786,83.7953,10733.0
2024-03-25 13:50:00,89.7,89.7,89.67,89.68,9502.0,83.7953,83.7953,83.7673,83.7767,9502.0
2024-03-25 13:55:00,89.68,89.69,89.67,89.68,6496.0,83.7767,83.786,83.7673,83.7767,6496.0
2024-03-25 14:00:00,89.67,89.68,89.65,89.66,35627.0,83.7673,83.7767,83.7486,83.758,35627.0
2024-03-25 14:05:00,89.67,89.68,89.66,89.67,11627.0,83.7673,83.7767,83.758,83.7673,11627.0
2024-03-25 14:10:00,89.68,89.68,89.66,89.67,7447.0,83.7767,83.7767,83.758,83.7673,7447.0
2024-03-25 14:15:00,89.66,89.67,89.65,89.65,6308.0,83.758,83.7673,83.7486,83.7486,6308.0
2024-03-25 14:20:00,89.65,89.66,89.65,89.66,5805.0,83.7486,83.758,83.7486,83.758,5805.0
2024-03-25 14:25:00,89.65,89.68,89.65,89.67,28630.0,83.7486,83.7767,83.7486,83.7673,28630.0
2024-03-25 14:30:00,89.66,89.68,89.65,89.66,24604.0,83.758,83.7767,83.7486,83.758,24604.0
2024-03-25 14:35:00,89.66,89.69,89.66,89.69,9583.0,83.758,83.786,83.758,83.786,9583.0
2024-03-25 14:40:00,89.69,89.7,89.67,89.67,8262.0,83.786,83.7953,83.7673,83.7673,8262.0
2024-03-25 14:45:00,89.68,89.69,89.66,89.69,12205.0,83.7767,83.786,83.758,83.786,12205.0
2024-03-25 14:50:00,89.68,89.68,89.66,89.68,14390.0,83.7767,83.7767,83.758,83.7767,14390.0
2024-03-25 14:55:00,89.68,89.69,89.66,89.67,12474.0,83.7767,83.786,83.758,83.7673,12474.0
2024-03-25 15:00:00,89.67,89.68,89.66,89.67,16483.0,83.7673,83.7767,83.758,83.7673,16483.0
2024-03-25 15:05:00,89.67,89.68,89.63,89.64,47588.0,83.7673,83.7767,83.7299,83.7393,47588.0
2024-03-25 15:10:00,89.64,89.65,89.63,89.65,9243.0,83.7393,83.7486,83.7299,83.7486,9243.0
2024-03-25 15:15:00,89.64,89.66,89.63,89.65,30915.0,83.7393,83.758,83.7299,83.7486,30915.0
2024-03-25 15:20:00,89.65,89.66,89.64,89.65,40013.0,83.7486,83.758,83.7393,83.7486,40013.0
2024-03-25 15:25:00,89.65,89.67,89.64,89.66,12552.0,83.7486,83.7673,83.7393,83.758,12552.0
2024-03-25 15:30:00,89.67,89.67,89.66,89.67,17059.0,83.7673,83.7673,83.758,83.7673,17059.0
2024-03-25 15:35:00,89.66,89.68,89.66,89.68,92531.0,83.758,83.7767,83.758,83.7767,92531.0
2024-03-25 15:40:00,89.68,89.7,89.67,89.69,105379.0,83.7767,83.7953,83.7673,83.786,105379.0
2024-03-25 15:45:00,89.69,89.7,89.68,89.7,182321.0,83.786,83.7953,83.7767,83.7953,182321.0
2024-03-25 15:50:00,89.7,89.71,89.69,89.7,188641.0,83.7953,83.8047,83.786,83.7953,188641.0
2024-03-25 15:55:00,89.7,89.72,89.69,89.72,389358.0,83.7953,83.814,83.786,83.814,389358.0
2024-03-26 09:30:00,89.7,89.79,89.7,89.72,66152.0,83.7953,83.8794,83.7953,83.814,66152.0
2024-03-26 09:35:00,89.72,89.73,89.69,89.7,16592.0,83.814,83.8234,83.786,83.7953,16592.0
2024-03-26 09:40:00,89.7,89.71,89.67,89.7,33909.0,83.7953,83.8047,83.7673,83.7953,33909.0
2024-03-26 09:45:00,89.7,89.73,89.69,89.72,46955.0,83.7953,83.8234,83.786,83.814,46955.0
2024-03-26 09:50:00,89.72,89.73,89.68,89.7,28733.0,83.814,83.8234,83.7767,83.7953,28733.0
2024-03-26 09:55:00,89.69,89.71,89.68,89.7,126035.0,83.786,83.8047,83.7767,83.7953,126035.0
2024-03-26 10:00:00,89.71,89.76,89.68,89.73,75155.0,83.8047,83.8514,83.7767,83.8234,75155.0
2024-03-26 10:05:00,89.73,89.74,89.72,89.73,21242.0,83.8234,83.8327,83.814,83.8234,21242.0
2024-03-26 10:10:00,89.72,89.72,89.69,89.7,25238.0,83.814,83.814,83.786,83.7953,25238.0
2024-03-26 10:15:00,89.7,89.72,89.67,89.7,38019.0,83.7953,83.814,83.7673,83.7953,38019.0
2024-03-26 10:20:00,89.7,89.71,89.66,89.67,20534.0,83.7953,83.8047,83.758,83.7673,20534.0
2024-03-26 10:25:00,89.67,89.68,89.66,89.67,27392.0,83.7673,83.7767,83.758,83.7673,27392.0
2024-03-26 10:30:00,89.66,89.67,89.63,89.66,41820.0,83.758,83.7673,83.7299,83.758,41820.0
2024-03-26 10:35:00,89.66,89.69,89.65,89.68,17600.0,83.758,83.786,83.7486,83.7767,17600.0
2024-03-26 10:40:00,89.68,89.68,89.66,89.67,15690.0,83.7767,83.7767,83.758,83.7673,15690.0
2024-03-26 10:45:00,89.68,89.7,89.67,89.7,43303.0,83.7767,83.7953,83.7673,83.7953,43303.0
2024-03-26 10:50:00,89.7,89.71,89.69,89.71,19609.0,83.7953,83.8047,83.786,83.8047,19609.0
2024-03-26 10:55:00,89.71,89.72,89.69,89.71,16912.0,83.8047,83.814,83.786,83.8047,16912.0
2024-03-26 11:00:00,89.72,89.72,89.69,89.72,17698.0,83.814,83.814,83.786,83.814,17698.0
2024-03-26 11:05:00,89.72,89.72,89.69,89.7,20256.0,83.814,83.814,83.786,83.7953,20256.0
2024-03-26 11:10:00,89.7,89.71,89.68,89.7,41605.0,83.7953,83.8047,83.7767,83.7953,41605.0
2024-03-26 11:15:00,89.7,89.74,89.69,89.73,36965.0,83.7953,83.8327,83.786,83.8234,36965.0
2024-03-26 11:20:00,89.73,89.73,89.71,89.73,18913.0,83.8234,83.8234,83.8047,83.8234,18913.0
2024-03-26 11:25:00,89.73,89.74,89.72,89.73,28908.0,83.8234,83.8327,83.814,83.8234,28908.0
2024-03-26 11:30:00,89.72,89.73,89.72,89.72,8491.0,83.814,83.8234,83.814,83.814,8491.0
2024-03-26 11:35:00,89.73,89.75,89.71,89.71,13384.0,83.8234,83.842,83.8047,83.8047,13384.0
2024-03-26 11:40:00,89.72,89.72,89.7,89.72,19333.0,83.814,83.814,83.7953,83.814,19333.0
2024-03-26 11:45:00,89.72,89.72,89.7,89.71,13733.0,83.814,83.814,83.7953,83.8047,13733.0
2024-03-26 11:50:00,89.7,89.72,89.7,89.72,14531.0,83.7953,83.814,83.7953,83.814,14531.0
2024-03-26 11:55:00,89.72,89.73,89.7,89.7,19948.0,83.814,83.8234,83.7953,83.7953,19948.0
2024-03-26 12:00:00,89.7,89.72,89.69,89.69,52519.0,83.7953,83.814,83.786,83.786,52519.0
2024-03-26 12:05:00,89.69,89.71,89.68,89.69,19245.0,83.786,83.8047,83.7767,83.786,19245.0
2024-03-26 12:10:00,89.69,89.71,89.68,89.71,14993.0,83.786,83.8047,83.7767,83.8047,14993.0
2024-03-26 12:15:00,89.71,89.72,89.7,89.71,12729.0,83.8047,83.814,83.7953,83.8047,12729.0
2024-03-26 12:20:00,89.71,89.71,89.68,89.69,20367.0,83.8047,83.8047,83.7767,83.786,20367.0
2024-03-26 12:25:00,89.7,89.72,89.69,89.72,37016.0,83.7953,83.814,83.786,83.814,37016.0
2024-03-26 12:30:00,89.72,89.73,89.69,89.69,45342.0,83.814,83.8234,83.786,83.786,45342.0
2024-03-26 12:35:00,89.7,89.7,89.68,89.69,14134.0,83.7953,83.7953,83.7767,83.786,14134.0
2024-03-26 12:40:00,89.69,89.69,89.67,89.67,11713.0,83.786,83.786,83.7673,83.7673,11713.0
2024-03-26 12:45:00,89.67,89.69,89.67,89.69,10357.0,83.7673,83.786,83.7673,83.786,10357.0
2024-03-26 12:50:00,89.69,89.7,89.68,89.68,16113.0,83.786,83.7953,83.7767,83.7767,16113.0
2024-03-26 12:55:00,89.68,89.7,89.67,89.68,9142.0,83.7767,83.7953,83.7673,83.7767,9142.0
2024-03-26 13:00:00,89.68,89.76,89.68,89.7,64628.0,83.7767,83.8514,83.7767,83.7953,64628.0
2024-03-26 13:05:00,89.7,89.73,89.7,89.73,47011.0,83.7953,83.8234,83.7953,83.8234,47011.0
2024-03-26 13:10:00,89.73,89.73,89.71,89.72,31410.0,83.8234,83.8234,83.8047,83.814,31410.0
2024-03-26 13:15:00,89.72,89.72,89.7,89.7,23696.0,83.814,83.814,83.7953,83.7953,23696.0
2024-03-26 13:20:00,89.69,89.71,89.69,89.7,14357.0,83.786,83.8047,83.786,83.7953,14357.0
2024-03-26 13:25:00,89.69,89.71,89.69,89.71,7809.0,83.786,83.8047,83.786,83.8047,7809.0
2024-03-26 13:30:00,89.71,89.71,89.69,89.71,16027.0,83.8047,83.8047,83.786,83.8047,16027.0
2024-03-26 13:35:00,89.71,89.71,89.68,89.7,13650.0,83.8047,83.8047,83.7767,83.7953,13650.0
2024-03-26 13:40:00,89.7,89.71,89.69,89.7,355804.0,83.7953,83.8047,83.786,83.7953,355804.0
2024-03-26 13:45:00,89.7,89.71,89.69,89.7,11227.0,83.7953,83.8047,83.786,83.7953,11227.0
2024-03-26 13:50:00,89.7,89.72,89.69,89.71,27586.0,83.7953,83.814,83.786,83.8047,27586.0
2024-03-26 13:55:00,89.71,89.73,89.69,89.7,16878.0,83.8047,83.8234,83.786,83.7953,16878.0
2024-03-26 14:00:00,89.7,89.71,89.69,89.7,15318.0,83.7953,83.8047,83.786,83.7953,15318.0
2024-03-26 14:05:00,89.7,89.73,89.7,89.73,8740.0,83.7953,83.8234,83.7953,83.8234,8740.0
2024-03-26 14:10:00,89.73,89.75,89.72,89.74,162550.0,83.8234,83.842,83.814,83.8327,162550.0
2024-03-26 14:15:00,89.74,89.76,89.74,89.76,14814.0,83.8327,83.8514,83.8327,83.8514,14814.0
2024-03-26 14:20:00,89.76,89.76,89.75,89.76,12712.0,83.8514,83.8514,83.842,83.8514,12712.0
2024-03-26 14:25:00,89.76,89.78,89.76,89.77,14754.0,83.8514,83.8701,83.8514,83.8607,14754.0
2024-03-26 14:30:00,89.78,89.78,89.73,89.75,646200.0,83.8701,83.8701,83.8234,83.842,646200.0
2024-03-26 14:35:00,89.75,89.75,89.72,89.73,67334.0,83.842,83.842,83.814,83.8234,67334.0
2024-03-26 14:40:00,89.73,89.74,89.73,89.74,56741.0,83.8234,83.8327,83.8234,83.8327,56741.0
2024-03-26 14:45:00,89.75,89.75,89.73,89.73,38966.0,83.842,83.842,83.8234,83.8234,38966.0
2024-03-26 14:50:00,89.73,89.74,89.73,89.74,18373.0,83.8234,83.8327,83.8234,83.8327,18373.0
2024-03-26 14:55:00,89.73,89.75,89.73,89.75,34026.0,83.8234,83.842,83.8234,83.842,34026.0
2024-03-26 15:00:00,89.75,89.75,89.73,89.73,37261.0,83.842,83.842,83.8234,83.8234,37261.0
2024-03-26 15:05:00,89.73,89.75,89.73,89.75,36516.0,83.8234,83.842,83.8234,83.842,36516.0
2024-03-26 15:10:00,89.75,89.75,89.74,89.74,7905.0,83.842,83.842,83.8327,83.8327,7905.0
2024-03-26 15:15:00,89.74,89.74,89.72,89.73,21413.0,83.8327,83.8327,83.814,83.8234,21413.0
2024-03-26 15:20:00,89.73,89.73,89.72,89.72,15653.0,83.8234,83.8234,83.814,83.814,15653.0
2024-03-26 15:25:00,89.73,89.74,89.71,89.72,35154.0,83.8234,83.8327,83.8047,83.814,35154.0
2024-03-26 15:30:00,89.72,89.72,89.7,89.71,30811.0,83.814,83.814,83.7953,83.8047,30811.0
2024-03-26 15:35:00,89.72,89.72,89.71,89.72,8095.0,83.814,83.814,83.8047,83.814,8095.0
2024-03-26 15:40:00,89.72,89.74,89.71,89.72,36293.0,83.814,83.8327,83.8047,83.814,36293.0
2024-03-26 15:45:00,89.72,89.73,89.71,89.73,313669.0,83.814,83.8234,83.8047,83.8234,313669.0
2024-03-26 15:50:00,89.72,89.74,89.71,89.72,102449.0,83.814,83.8327,83.8047,83.814,102449.0
2024-03-26 15:55:00,89.72,89.72,89.69,89.7,286337.0,83.814,83.814,83.786,83.7953,286337.0
2024-03-27 09:30:00,89.72,89.78,89.68,89.75,65173.0,83.814,83.8701,83.7767,83.842,65173.0
2024-03-27 09:35:00,89.75,89.77,89.74,89.75,53566.0,83.842,83.8607,83.8327,83.842,53566.0
2024-03-27 09:40:00,89.75,89.76,89.74,89.75,78392.0,83.842,83.8514,83.8327,83.842,78392.0
2024-03-27 09:45:00,89.75,89.76,89.74,89.76,53014.0,83.842,83.8514,83.8327,83.8514,53014.0
2024-03-27 09:50:00,89.76,89.78,89.74,89.75,41838.0,83.8514,83.8701,83.8327,83.842,41838.0
2024-03-27 09:55:00,89.74,89.75,89.73,89.75,62622.0,83.8327,83.842,83.8234,83.842,62622.0
2024-03-27 10:00:00,89.74,89.76,89.71,89.76,796990.0,83.8327,83.8514,83.8047,83.8514,796990.0
2024-03-27 10:05:00,89.73,89.77,89.73,89.76,114890.0,83.8234,83.8607,83.8234,83.8514,114890.0
2024-03-27 10:10:00,89.76,89.77,89.75,89.77,28288.0,83.8514,83.8607,83.842,83.8607,28288.0
2024-03-27 10:15:00,89.76,89.78,89.76,89.77,28385.0,83.8514,83.8701,83.8514,83.8607,28385.0
2024-03-27 10:20:00,89.78,89.78,89.75,89.76,223943.0,83.8701,83.8701,83.842,83.8514,223943.0
2024-03-27 10:25:00,89.76,89.78,89.75,89.78,62571.0,83.8514,83.8701,83.842,83.8701,62571.0
2024-03-27 10:30:00,89.78,89.8,89.77,89.8,46431.0,83.8701,83.8888,83.8607,83.8888,46431.0
2024-03-27 10:35:00,89.8,89.81,89.78,89.8,74553.0,83.8888,83.8981,83.8701,83.8888,74553.0
2024-03-27 10:40:00,89.8,89.83,89.79,89.81,70544.0,83.8888,83.9168,83.8794,83.8981,70544.0
2024-03-27 10:45:00,89.81,89.82,89.8,89.8,31660.0,83.8981,83.9074,83.8888,83.8888,31660.0
2024-03-27 10:50:00,89.8,89.83,89.8,89.83,29948.0,83.8888,83.9168,83.8888,83.9168,29948.0
2024-03-27 10:55:00,89.83,89.85,89.82,89.84,126891.0,83.9168,83.9355,83.9074,83.9261,126891.0
2024-03-27 11:00:00,89.84,89.86,89.83,89.86,47283.0,83.9261,83.9448,83.9168,83.9448,47283.0
2024-03-27 11:05:00,89.86,89.89,89.85,89.88,165716.0,83.9448,83.9728,83.9355,83.9635,165716.0
2024-03-27 11:10:00,89.88,89.92,89.87,89.92,143468.0,83.9635,84.0009,83.9541,84.0009,143468.0
2024-03-27 11:15:00,89.91,89.92,89.87,89.89,25960.0,83.9915,84.0009,83.9541,83.9728,25960.0
2024-03-27 11:20:00,89.89,89.89,89.86,89.87,11167.0,83.9728,83.9728,83.9448,83.9541,11167.0
2024-03-27 11:25:00,89.87,89.88,89.86,89.87,23000.0,83.9541,83.9635,83.9448,83.9541,23000.0
2024-03-27 11:30:00,89.87,89.87,89.84,89.86,28121.0,83.9541,83.9541,83.9261,83.9448,28121.0
2024-03-27 11:35:00,89.87,89.88,89.86,89.88,43985.0,83.9541,83.9635,83.9448,83.9635,43985.0
2024-03-27 11:40:00,89.88,89.91,89.87,89.91,25672.0,83.9635,83.9915,83.9541,83.9915,25672.0
2024-03-27 11:45:00,89.9,89.91,89.88,89.9,16672.0,83.9822,83.9915,83.9635,83.9822,16672.0
2024-03-27 11:50:00,89.89,89.91,89.87,89.91,46000.0,83.9728,83.9915,83.9541,83.9915,46000.0
2024-03-27 11:55:00,89.91,89.93,89.91,89.92,76760.0,83.9915,84.0102,83.9915,84.0009,76760.0
2024-03-27 12:00:00,89.92,89.92,89.9,89.91,32571.0,84.0009,84.0009,83.9822,83.9915,32571.0
2024-03-27 12:05:00,89.91,89.91,89.88,89.9,62008.0,83.9915,83.9915,83.9635,83.9822,62008.0
2024-03-27 12:10:00,89.9,89.9,89.88,89.88,14615.0,83.9822,83.9822,83.9635,83.9635,14615.0
2024-03-27 12:15:00,89.89,89.9,89.88,89.9,183473.0,83.9728,83.9822,83.9635,83.9822,183473.0
2024-03-27 12:20:00,89.9,89.9,89.89,89.9,33404.0,83.9822,83.9822,83.9728,83.9822,33404.0
2024-03-27 12:25:00,89.9,89.93,89.89,89.92,70819.0,83.9822,84.0102,83.9728,84.0009,70819.0
2024-03-27 12:30:00,89.92,89.96,89.92,89.95,19999.0,84.0009,84.0382,84.0009,84.0289,19999.0
2024-03-27 12:35:00,89.94,89.94,89.93,89.94,13445.0,84.0195,84.0195,84.0102,84.0195,13445.0
2024-03-27 12:40:00,89.94,89.96,89.93,89.95,21332.0,84.0195,84.0382,84.0102,84.0289,21332.0
2024-03-27 12:45:00,89.95,89.95,89.94,89.95,5669.0,84.0289,84.0289,84.0195,84.0289,5669.0
2024-03-27 12:50:00,89.94,89.95,89.94,89.95,8134.0,84.0195,84.0289,84.0195,84.0289,8134.0
2024-03-27 12:55:00,89.95,89.96,89.94,89.95,43808.0,84.0289,84.0382,84.0195,84.0289,43808.0
2024-03-27 13:00:00,89.95,90.03,89.93,89.99,77556.0,84.0289,84.1036,84.0102,84.0662,77556.0
2024-03-27 13:05:00,89.99,89.99,89.97,89.99,20315.0,84.0662,84.0662,84.0476,84.0662,20315.0
2024-03-27 13:10:00,89.98,90.01,89.97,90.0,46461.0,84.0569,84.0849,84.0476,84.0756,46461.0
2024-03-27 13:15:00,90.0,90.02,89.99,90.01,12989.0,84.0756,84.0943,84.0662,84.0849,12989.0
2024-03-27 13:20:00,90.01,90.01,89.98,90.0,10571.0,84.0849,84.0849,84.0569,84.0756,10571.0
2024-03-27 13:25:00,90.0,90.01,89.98,89.99,44292.0,84.0756,84.0849,84.0569,84.0662,44292.0
2024-03-27 13:30:00,89.98,90.0,89.96,89.97,40993.0,84.0569,84.0756,84.0382,84.0476,40993.0
2024-03-27 13:35:00,89.97,89.97,89.94,89.95,38157.0,84.0476,84.0476,84.0195,84.0289,38157.0
2024-03-27 13:40:00,89.95,89.95,89.93,89.95,19557.0,84.0289,84.0289,84.0102,84.0289,19557.0
2024-03-27 13:45:00,89.95,89.97,89.94,89.95,17350.0,84.0289,84.0476,84.0195,84.0289,17350.0
2024-03-27 13:50:00,89.96,89.96,89.94,89.95,13828.0,84.0382,84.0382,84.0195,84.0289,13828.0
2024-03-27 13:55:00,89.95,89.95,89.93,89.94,6791.0,84.0289,84.0289,84.0102,84.0195,6791.0
2024-03-27 14:00:00,89.94,89.96,89.93,89.95,10064.0,84.0195,84.0382,84.0102,84.0289,10064.0
2024-03-27 14:05:00,89.95,89.97,89.94,89.95,29138.0,84.0289,84.0476,84.0195,84.0289,29138.0
2024-03-27 14:10:00,89.95,89.96,89.95,89.95,8364.0,84.0289,84.0382,84.0289,84.0289,8364.0
2024-03-27 14:15:00,89.96,89.96,89.94,89.94,18751.0,84.0382,84.0382,84.0195,84.0195,18751.0
2024-03-27 14:20:00,89.95,89.95,89.93,89.94,8872.0,84.0289,84.0289,84.0102,84.0195,8872.0
2024-03-27 14:25:00,89.94,89.95,89.93,89.93,106002.0,84.0195,84.0289,84.0102,84.0102,106002.0
2024-03-27 14:30:00,89.93,89.93,89.92,89.92,9436.0,84.0102,84.0102,84.0009,84.0009,9436.0
2024-03-27 14:35:00,89.93,89.93,89.92,89.92,7755.0,84.0102,84.0102,84.0009,84.0009,7755.0
2024-03-27 14:40:00,89.92,89.93,89.91,89.93,21544.0,84.0009,84.0102,83.9915,84.0102,21544.0
2024-03-27 14:45:00,89.93,89.93,89.91,89.91,12366.0,84.0102,84.0102,83.9915,83.9915,12366.0
2024-03-27 14:50:00,89.91,89.92,89.9,89.9,13359.0,83.9915,84.0009,83.9822,83.9822,13359.0
2024-03-27 14:55:00,89.9,89.94,89.9,89.93,86845.0,83.9822,84.0195,83.9822,84.0102,86845.0
2024-03-27 15:00:00,89.93,89.94,89.92,89.93,36946.0,84.0102,84.0195,84.0009,84.0102,36946.0
2024-03-27 15:05:00,89.93,89.94,89.92,89.93,23482.0,84.0102,84.0195,84.0009,84.0102,23482.0
2024-03-27 15:10:00,89.92,89.93,89.91,89.93,38132.0,84.0009,84.0102,83.9915,84.0102,38132.0
2024-03-27 15:15:00,89.93,89.95,89.92,89.94,16484.0,84.0102,84.0289,84.0009,84.0195,16484.0
2024-03-27 15:20:00,89.93,89.94,89.91,89.92,145453.0,84.0102,84.0195,83.9915,84.0009,145453.0
2024-03-27 15:25:00,89.92,89.93,89.91,89.93,30617.0,84.0009,84.0102,83.9915,84.0102,30617.0
2024-03-27 15:30:00,89.92,89.94,89.92,89.93,43368.0,84.0009,84.0195,84.0009,84.0102,43368.0
2024-03-27 15:35:00,89.94,89.97,89.93,89.97,72991.0,84.0195,84.0476,84.0102,84.0476,72991.0
2024-03-27 15:40:00,89.97,89.99,89.95,89.98,124046.0,84.0476,84.0662,84.0289,84.0569,124046.0
2024-03-27 15:45:00,89.98,90.01,89.98,89.99,164572.0,84.0569,84.0849,84.0569,84.0662,164572.0
2024-03-27 15:50:00,89.99,90.04,89.98,90.04,177345.0,84.0662,84.113,84.0569,84.113,177345.0
2024-03-27 15:55:00,90.04,90.08,90.03,90.07,380843.0,84.113,84.1503,84.1036,84.141,380843.0
2024-03-28 09:30:00,90.07,90.07,89.82,89.85,105079.0,84.141,84.141,83.9074,83.9355,105079.0
2024-03-28 09:35:00,89.84,89.85,89.82,89.83,96848.0,83.9261,83.9355,83.9074,83.9168,96848.0
2024-03-28 09:40:00,89.82,89.89,89.82,89.87,262060.0,83.9074,83.9728,83.9074,83.9541,262060.0
2024-03-28 09:45:00,89.86,89.94,89.86,89.92,77687.0,83.9448,84.0195,83.9448,84.0009,77687.0
2024-03-28 09:50:00,89.92,89.93,89.89,89.91,166903.0,84.0009,84.0102,83.9728,83.9915,166903.0
2024-03-28 09:55:00,89.92,89.94,89.91,89.92,130578.0,84.0009,84.0195,83.9915,84.0009,130578.0
2024-03-28 10:00:00,89.93,89.98,89.9,89.92,200903.0,84.0102,84.0569,83.9822,84.0009,200903.0
2024-03-28 10:05:00,89.92,89.93,89.89,89.9,71642.0,84.0009,84.0102,83.9728,83.9822,71642.0
2024-03-28 10:10:00,89.9,89.94,89.88,89.92,95345.0,83.9822,84.0195,83.9635,84.0009,95345.0
2024-03-28 10:15:00,89.92,89.92,89.88,89.89,119219.0,84.0009,84.0009,83.9635,83.9728,119219.0
2024-03-28 10:20:00,89.88,89.91,89.88,89.9,126208.0,83.9635,83.9915,83.9635,83.9822,126208.0
2024-03-28 10:25:00,89.9,89.92,89.9,89.91,98694.0,83.9822,84.0009,83.9822,83.9915,98694.0
2024-03-28 10:30:00,89.91,89.92,89.89,89.9,70235.0,83.9915,84.0009,83.9728,83.9822,70235.0
2024-03-28 10:35:00,89.91,89.91,89.87,89.9,79468.0,83.9915,83.9915,83.9541,83.9822,79468.0
2024-03-28 10:40:00,89.9,89.94,89.89,89.93,97012.0,83.9822,84.0195,83.9728,84.0102,97012.0
2024-03-28 10:45:00,89.93,89.93,89.89,89.89,75370.0,84.0102,84.0102,83.9728,83.9728,75370.0
2024-03-28 10:50:00,89.89,89.89,89.87,89.88,39057.0,83.9728,83.9728,83.9541,83.9635,39057.0
2024-03-28 10:55:00,89.88,89.9,89.87,89.88,78668.0,83.9635,83.9822,83.9541,83.9635,78668.0
2024-03-28 11:00:00,89.88,89.91,89.87,89.89,58683.0,83.9635,83.9915,83.9541,83.9728,58683.0
2024-03-28 11:05:00,89.89,89.9,89.87,89.88,48098.0,83.9728,83.9822,83.9541,83.9635,48098.0
2024-03-28 11:10:00,89.88,89.89,89.86,89.87,31503.0,83.9635,83.9728,83.9448,83.9541,31503.0
2024-03-28 11:15:00,89.87,89.9,89.86,89.89,48065.0,83.9541,83.9822,83.9448,83.9728,48065.0
2024-03-28 11:20:00,89.89,89.89,89.88,89.89,19974.0,83.9728,83.9728,83.9635,83.9728,19974.0
2024-03-28 11:25:00,89.89,89.92,89.88,89.91,82066.0,83.9728,84.0009,83.9635,83.9915,82066.0
2024-03-28 11:30:00,89.91,89.92,89.87,89.88,18809.0,83.9915,84.0009,83.9541,83.9635,18809.0
2024-03-28 11:35:00,89.88,89.9,89.87,89.9,36496.0,83.9635,83.9822,83.9541,83.9822,36496.0
2024-03-28 11:40:00,89.9,89.91,89.89,89.89,41686.0,83.9822,83.9915,83.9728,83.9728,41686.0
2024-03-28 11:45:00,89.89,89.9,89.87,89.9,45109.0,83.9728,83.9822,83.9541,83.9822,45109.0
2024-03-28 11:50:00,89.9,89.91,89.89,89.9,18891.0,83.9822,83.9915,83.9728,83.9822,18891.0
2024-03-28 11:55:00,89.9,89.9,89.88,89.89,25656.0,83.9822,83.9822,83.9635,83.9728,25656.0
2024-03-28 12:00:00,89.89,89.9,89.89,89.9,39846.0,83.9728,83.9822,83.9728,83.9822,39846.0
2024-03-28 12:05:00,89.9,89.9,89.83,89.86,181345.0,83.9822,83.9822,83.9168,83.9448,181345.0
2024-03-28 12:10:00,89.86,89.89,89.85,89.88,22870.0,83.9448,83.9728,83.9355,83.9635,22870.0
2024-03-28 12:15:00,89.88,89.89,89.86,89.87,27355.0,83.9635,83.9728,83.9448,83.9541,27355.0
2024-03-28 12:20:00,89.87,89.87,89.85,89.85,18697.0,83.9541,83.9541,83.9355,83.9355,18697.0
2024-03-28 12:25:00,89.85,89.86,89.83,89.85,56053.0,83.9355,83.9448,83.9168,83.9355,56053.0
2024-03-28 12:30:00,89.85,89.85,89.82,89.83,48767.0,83.9355,83.9355,83.9074,83.9168,48767.0
2024-03-28 12:35:00,89.83,89.84,89.82,89.84,17651.0,83.9168,83.9261,83.9074,83.9261,17651.0
2024-03-28 12:40:00,89.84,89.86,89.84,89.84,41000.0,83.9261,83.9448,83.9261,83.9261,41000.0
2024-03-28 12:45:00,89.84,89.85,89.84,89.84,15609.0,83.9261,83.9355,83.9261,83.9261,15609.0
2024-03-28 12:50:00,89.84,89.85,89.81,89.83,109651.0,83.9261,83.9355,83.8981,83.9168,109651.0
2024-03-28 12:55:00,89.83,89.83,89.78,89.8,122902.0,83.9168,83.9168,83.8701,83.8888,122902.0
2024-03-28 13:00:00,89.8,89.8,89.75,89.76,32861.0,83.8888,83.8888,83.842,83.8514,32861.0
2024-03-28 13:05:00,89.76,89.78,89.74,89.78,63329.0,83.8514,83.8701,83.8327,83.8701,63329.0
2024-03-28 13:10:00,89.77,89.77,89.73,89.75,49640.0,83.8607,83.8607,83.8234,83.842,49640.0
2024-03-28 13:15:00,89.75,89.75,89.72,89.73,19370.0,83.842,83.842,83.814,83.8234,19370.0
2024-03-28 13:20:00,89.73,89.73,89.7,89.71,49854.0,83.8234,83.8234,83.7953,83.8047,49854.0
2024-03-28 13:25:00,89.7,89.71,89.69,89.7,24676.0,83.7953,83.8047,83.786,83.7953,24676.0
2024-03-28 13:30:00,89.7,89.7,89.68,89.68,23994.0,83.7953,83.7953,83.7767,83.7767,23994.0
2024-03-28 13:35:00,89.67,89.7,89.67,89.7,34174.0,83.7673,83.7953,83.7673,83.7953,34174.0
2024-03-28 13:40:00,89.7,89.71,89.69,89.7,25432.0,83.7953,83.8047,83.786,83.7953,25432.0
2024-03-28 13:45:00,89.7,89.73,89.7,89.73,35054.0,83.7953,83.8234,83.7953,83.8234,35054.0
2024-03-28 13:50:00,89.73,89.73,89.7,89.7,28681.0,83.8234,83.8234,83.7953,83.7953,28681.0
2024-03-28 13:55:00,89.7,89.74,89.7,89.73,43273.0,83.7953,83.8327,83.7953,83.8234,43273.0
2024-03-28 14:00:00,89.73,89.73,89.71,89.72,14747.0,83.8234,83.8234,83.8047,83.814,14747.0
2024-03-28 14:05:00,89.71,89.72,89.7,89.7,28100.0,83.8047,83.814,83.7953,83.7953,28100.0
2024-03-28 14:10:00,89.7,89.72,89.7,89.71,46348.0,83.7953,83.814,83.7953,83.8047,46348.0
2024-03-28 14:15:00,89.7,89.71,89.69,89.7,22711.0,83.7953,83.8047,83.786,83.7953,22711.0
2024-03-28 14:20:00,89.7,89.7,89.68,89.69,22477.0,83.7953,83.7953,83.7767,83.786,22477.0
2024-03-28 14:25:00,89.69,89.69,89.68,89.68,15508.0,83.786,83.786,83.7767,83.7767,15508.0
2024-03-28 14:30:00,89.69,89.69,89.67,89.68,36944.0,83.786,83.786,83.7673,83.7767,36944.0
2024-03-28 14:35:00,89.68,89.68,89.67,89.68,12957.0,83.7767,83.7767,83.7673,83.7767,12957.0
2024-03-28 14:40:00,89.67,89.68,89.65,89.65,41364.0,83.7673,83.7767,83.7486,83.7486,41364.0
2024-03-28 14:45:00,89.66,89.67,89.65,89.66,34074.0,83.758,83.7673,83.7486,83.758,34074.0
2024-03-28 14:50:00,89.66,89.68,89.66,89.68,22021.0,83.758,83.7767,83.758,83.7767,22021.0
2024-03-28 14:55:00,89.68,89.72,89.67,89.71,61477.0,83.7767,83.814,83.7673,83.8047,61477.0
2024-03-28 15:00:00,89.71,89.72,89.68,89.69,44621.0,83.8047,83.814,83.7767,83.786,44621.0
2024-03-28 15:05:00,89.68,89.69,89.66,89.68,37866.0,83.7767,83.786,83.758,83.7767,37866.0
2024-03-28 15:10:00,89.68,89.69,89.67,89.68,45576.0,83.7767,83.786,83.7673,83.7767,45576.0
2024-03-28 15:15:00,89.68,89.69,89.68,89.68,29197.0,83.7767,83.786,83.7767,83.7767,29197.0
2024-03-28 15:20:00,89.69,89.71,89.68,89.7,75883.0,83.786,83.8047,83.7767,83.7953,75883.0
2024-03-28 15:25:00,89.7,89.71,89.69,89.7,25521.0,83.7953,83.8047,83.786,83.7953,25521.0
2024-03-28 15:30:00,89.7,89.7,89.68,89.69,25781.0,83.7953,83.7953,83.7767,83.786,25781.0
2024-03-28 15:35:00,89.69,89.69,89.67,89.68,43291.0,83.786,83.786,83.7673,83.7767,43291.0
2024-03-28 15:40:00,89.68,89.68,89.66,89.68,53203.0,83.7767,83.7767,83.758,83.7767,53203.0
2024-03-28 15:45:00,89.68,89.7,89.67,89.69,157950.0,83.7767,83.7953,83.7673,83.786,157950.0
2024-03-28 15:50:00,89.68,89.69,89.65,89.66,158893.0,83.7767,83.786,83.7486,83.758,158893.0
2024-03-28 15:55:00,89.66,89.69,89.65,89.66,205827.0,83.758,83.786,83.7486,83.758,205827.0
2024-04-01 09:30:00,89.39,89.39,89.15,89.16,102222.0,83.849,83.849,83.6239,83.6333,102222.0
2024-04-01 09:35:00,89.16,89.21,89.16,89.18,41139.0,83.6333,83.6802,83.6333,83.6521,41139.0
2024-04-01 09:40:00,89.18,89.18,89.13,89.13,54359.0,83.6521,83.6521,83.6052,83.6052,54359.0
2024-04-01 09:45:00,89.12,89.15,89.04,89.06,109707.0,83.5958,83.6239,83.5207,83.5395,109707.0
2024-04-01 09:50:00,89.07,89.09,89.06,89.06,38937.0,83.5489,83.5676,83.5395,83.5395,38937.0
2024-04-01 09:55:00,89.07,89.08,89.03,89.06,35301.0,83.5489,83.5583,83.5114,83.5395,35301.0
2024-04-01 10:00:00,89.04,89.05,88.9,88.91,70247.0,83.5207,83.5301,83.3894,83.3988,70247.0
2024-04-01 10:05:00,88.92,88.96,88.91,88.94,46507.0,83.4082,83.4457,83.3988,83.4269,46507.0
2024-04-01 10:10:00,88.94,88.94,88.89,88.93,211375.0,83.4269,83.4269,83.38,83.4176,211375.0
2024-04-01 10:15:00,88.93,88.94,88.87,88.88,46804.0,83.4176,83.4269,83.3613,83.3707,46804.0
2024-04-01 10:20:00,88.88,88.91,88.87,88.91,34505.0,83.3707,83.3988,83.3613,83.3988,34505.0
2024-04-01 10:25:00,88.9,88.9,88.87,88.88,36734.0,83.3894,83.3894,83.3613,83.3707,36734.0
2024-04-01 10:30:00,88.88,88.92,88.87,88.92,167492.0,83.3707,83.4082,83.3613,83.4082,167492.0
2024-04-01 10:35:00,88.92,88.92,88.88,88.89,58265.0,83.4082,83.4082,83.3707,83.38,58265.0
2024-04-01 10:40:00,88.89,88.89,88.88,88.89,28150.0,83.38,83.38,83.3707,83.38,28150.0
2024-04-01 10:45:00,88.88,88.9,88.87,88.9,57598.0,83.3707,83.3894,83.3613,83.3894,57598.0
2024-04-01 10:50:00,88.91,88.91,88.88,88.88,99144.0,83.3988,83.3988,83.3707,83.3707,99144.0
2024-04-01 10:55:00,88.88,88.89,88.87,88.87,31300.0,83.3707,83.38,83.3613,83.3613,31300.0
2024-04-01 11:00:00,88.87,88.88,88.85,88.85,63465.0,83.3613,83.3707,83.3425,83.3425,63465.0
2024-04-01 11:05:00,88.85,88.85,88.82,88.83,28711.0,83.3425,83.3425,83.3144,83.3238,28711.0
2024-04-01 11:10:00,88.83,88.84,88.76,88.79,162181.0,83.3238,83.3331,83.2581,83.2862,162181.0
2024-04-01 11:15:00,88.79,88.81,88.78,88.79,37887.0,83.2862,83.305,83.2768,83.2862,37887.0
2024-04-01 11:20:00,88.79,88.81,88.79,88.81,15092.0,83.2862,83.305,83.2862,83.305,15092.0
2024-04-01 11:25:00,88.81,88.81,88.78,88.79,34148.0,83.305,83.305,83.2768,83.2862,34148.0
2024-04-01 11:30:00,88.79,88.8,88.75,88.75,69535.0,83.2862,83.2956,83.2487,83.2487,69535.0
2024-04-01 11:35:00,88.75,88.76,88.74,88.75,29340.0,83.2487,83.2581,83.2393,83.2487,29340.0
2024-04-01 11:40:00,88.75,88.75,88.74,88.75,14046.0,83.2487,83.2487,83.2393,83.2487,14046.0
2024-04-01 11:45:00,88.75,88.77,88.74,88.77,26129.0,83.2487,83.2675,83.2393,83.2675,26129.0
2024-04-01 11:50:00,88.77,88.77,88.73,88.74,46405.0,83.2675,83.2675,83.2299,83.2393,46405.0
2024-04-01 11:55:00,88.74,88.75,88.74,88.75,24958.0,83.2393,83.2487,83.2393,83.2487,24958.0
2024-04-01 12:00:00,88.74,88.75,88.72,88.73,31616.0,83.2393,83.2487,83.2206,83.2299,31616.0
2024-04-01 12:05:00,88.74,88.76,88.73,88.76,28147.0,83.2393,83.2581,83.2299,83.2581,28147.0
2024-04-01 12:10:00,88.76,88.77,88.74,88.77,39621.0,83.2581,83.2675,83.2393,83.2675,39621.0
2024-04-01 12:15:00,88.77,88.79,88.76,88.77,42035.0,83.2675,83.2862,83.2581,83.2675,42035.0
2024-04-01 12:20:00,88.77,88.78,88.77,88.78,10931.0,83.2675,83.2768,83.2675,83.2768,10931.0
2024-04-01 12:25:00,88.78,88.79,88.77,88.79,26466.0,83.2768,83.2862,83.2675,83.2862,26466.0
2024-04-01 12:30:00,88.79,88.81,88.78,88.81,189769.0,83.2862,83.305,83.2768,83.305,189769.0
2024-04-01 12:35:00,88.81,88.83,88.8,88.82,36813.0,83.305,83.3238,83.2956,83.3144,36813.0
2024-04-01 12:40:00,88.82,88.83,88.81,88.83,18131.0,83.3144,83.3238,83.305,83.3238,18131.0
2024-04-01 12:45:00,88.82,88.83,88.82,88.82,15320.0,83.3144,83.3238,83.3144,83.3144,15320.0
2024-04-01 12:50:00,88.83,88.83,88.81,88.81,17503.0,83.3238,83.3238,83.305,83.305,17503.0
2024-04-01 12:55:00,88.81,88.82,88.8,88.82,33113.0,83.305,83.3144,83.2956,83.3144,33113.0
2024-04-01 13:00:00,88.82,88.82,88.8,88.82,42623.0,83.3144,83.3144,83.2956,83.3144,42623.0
2024-04-01 13:05:00,88.82,88.82,88.8,88.81,118786.0,83.3144,83.3144,83.2956,83.305,118786.0
2024-04-01 13:10:00,88.82,88.82,88.81,88.82,22127.0,83.3144,83.3144,83.305,83.3144,22127.0
2024-04-01 13:15:00,88.82,88.82,88.8,88.81,29819.0,83.3144,83.3144,83.2956,83.305,29819.0
2024-04-01 13:20:00,88.81,88.81,88.78,88.8,34675.0,83.305,83.305,83.2768,83.2956,34675.0
2024-04-01 13:25:00,88.79,88.82,88.79,88.81,17837.0,83.2862,83.3144,83.2862,83.305,17837.0
2024-04-01 13:30:00,88.81,88.82,88.8,88.81,27273.0,83.305,83.3144,83.2956,83.305,27273.0
2024-04-01 13:35:00,88.81,88.83,88.81,88.83,24370.0,83.305,83.3238,83.305,83.3238,24370.0
2024-04-01 13:40:00,88.83,88.83,88.82,88.83,10758.0,83.3238,83.3238,83.3144,83.3238,10758.0
2024-04-01 13:45:00,88.83,88.84,88.82,88.84,33079.0,83.3238,83.3331,83.3144,83.3331,33079.0
2024-04-01 13:50:00,88.84,88.84,88.81,88.83,36958.0,83.3331,83.3331,83.305,83.3238,36958.0
2024-04-01 13:55:00,88.83,88.85,88.83,88.84,191411.0,83.3238,83.3425,83.3238,83.3331,191411.0
2024-04-01 14:00:00,88.84,88.86,88.83,88.86,119173.0,83.3331,83.3519,83.3238,83.3519,119173.0
2024-04-01 14:05:00,88.86,88.87,88.84,88.86,132618.0,83.3519,83.3613,83.3331,83.3519,132618.0
2024-04-01 14:10:00,88.86,88.86,88.85,88.86,23461.0,83.3519,83.3519,83.3425,83.3519,23461.0
2024-04-01 14:15:00,88.86,88.88,88.85,88.88,11763.0,83.3519,83.3707,83.3425,83.3707,11763.0
2024-04-01 14:20:00,88.88,88.88,88.86,88.87,17925.0,83.3707,83.3707,83.3519,83.3613,17925.0
2024-04-01 14:25:00,88.88,88.89,88.87,88.88,23799.0,83.3707,83.38,83.3613,83.3707,23799.0
2024-04-01 14:30:00,88.87,88.88,88.86,88.87,25596.0,83.3613,83.3707,83.3519,83.3613,25596.0
2024-04-01 14:35:00,88.87,88.88,88.87,88.87,33039.0,83.3613,83.3707,83.3613,83.3613,33039.0
2024-04-01 14:40:00,88.88,88.88,88.86,88.87,39936.0,83.3707,83.3707,83.3519,83.3613,39936.0
2024-04-01 14:45:00,88.87,88.88,88.85,88.87,75603.0,83.3613,83.3707,83.3425,83.3613,75603.0
2024-04-01 14:50:00,88.87,88.87,88.84,88.85,35434.0,83.3613,83.3613,83.3331,83.3425,35434.0
2024-04-01 14:55:00,88.86,88.86,88.83,88.84,23179.0,83.3519,83.3519,83.3238,83.3331,23179.0
2024-04-01 15:00:00,88.84,88.87,88.83,88.87,37658.0,83.3331,83.3613,83.3238,83.3613,37658.0
2024-04-01 15:05:00,88.87,88.89,88.86,88.89,28999.0,83.3613,83.38,83.3519,83.38,28999.0
2024-04-01 15:10:00,88.89,88.89,88.86,88.88,108034.0,83.38,83.38,83.3519,83.3707,108034.0
2024-04-01 15:15:00,88.88,88.89,88.87,88.88,27928.0,83.3707,83.38,83.3613,83.3707,27928.0
2024-04-01 15:20:00,88.88,88.89,88.87,88.88,26806.0,83.3707,83.38,83.3613,83.3707,26806.0
2024-04-01 15:25:00,88.88,88.88,88.86,88.88,35341.0,83.3707,83.3707,83.3519,83.3707,35341.0
2024-04-01 15:30:00,88.88,88.9,88.87,88.9,56998.0,83.3707,83.3894,83.3613,83.3894,56998.0
2024-04-01 15:35:00,88.89,88.89,88.87,88.89,82730.0,83.38,83.38,83.3613,83.38,82730.0
2024-04-01 15:40:00,88.89,88.91,88.86,88.87,519725.0,83.38,83.3988,83.3519,83.3613,519725.0
2024-04-01 15:45:00,88.86,88.89,88.86,88.89,173247.0,83.3519,83.38,83.3519,83.38,173247.0
2024-04-01 15:50:00,88.89,88.9,88.88,88.89,377684.0,83.38,83.3894,83.3707,83.38,377684.0
2024-04-01 15:55:00,88.89,88.9,88.88,88.9,331233.0,83.38,83.3894,83.3707,83.3894,331233.0
2024-04-02 09:30:00,88.39,88.55,88.38,88.48,81264.0,82.911,83.0611,82.9016,82.9954,81264.0
2024-04-02 09:35:00,88.48,88.52,88.47,88.48,61061.0,82.9954,83.033,82.9861,82.9954,61061.0
2024-04-02 09:40:00,88.48,88.49,88.35,88.37,368305.0,82.9954,83.0048,82.8735,82.8923,368305.0
2024-04-02 09:45:00,88.37,88.4,88.36,88.4,60109.0,82.8923,82.9204,82.8829,82.9204,60109.0
2024-04-02 09:50:00,88.4,88.43,88.39,88.42,51266.0,82.9204,82.9485,82.911,82.9392,51266.0
2024-04-02 09:55:00,88.42,88.46,88.42,88.45,130724.0,82.9392,82.9767,82.9392,82.9673,130724.0
2024-04-02 10:00:00,88.45,88.55,88.38,88.55,105474.0,82.9673,83.0611,82.9016,83.0611,105474.0
2024-04-02 10:05:00,88.55,88.56,88.48,88.5,177587.0,83.0611,83.0705,82.9954,83.0142,177587.0
2024-04-02 10:10:00,88.5,88.53,88.48,88.53,251249.0,83.0142,83.0423,82.9954,83.0423,251249.0
2024-04-02 10:15:00,88.53,88.54,88.52,88.54,127316.0,83.0423,83.0517,83.033,83.0517,127316.0
2024-04-02 10:20:00,88.54,88.66,88.53,88.65,170534.0,83.0517,83.1643,83.0423,83.1549,170534.0
2024-04-02 10:25:00,88.66,88.68,88.63,88.68,355585.0,83.1643,83.183,83.1361,83.183,355585.0
2024-04-02 10:30:00,88.68,88.69,88.66,88.67,230565.0,83.183,83.1924,83.1643,83.1737,230565.0
2024-04-02 10:35:00,88.67,88.72,88.66,88.72,125509.0,83.1737,83.2206,83.1643,83.2206,125509.0
2024-04-02 10:40:00,88.71,88.72,88.69,88.71,124289.0,83.2112,83.2206,83.1924,83.2112,124289.0
2024-04-02 10:45:00,88.72,88.74,88.71,88.73,121202.0,83.2206,83.2393,83.2112,83.2299,121202.0
2024-04-02 10:50:00,88.73,88.75,88.72,88.75,151073.0,83.2299,83.2487,83.2206,83.2487,151073.0
2024-04-02 10:55:00,88.75,88.77,88.73,88.77,176864.0,83.2487,83.2675,83.2299,83.2675,176864.0
2024-04-02 11:00:00,88.77,88.79,88.77,88.79,123289.0,83.2675,83.2862,83.2675,83.2862,123289.0
2024-04-02 11:05:00,88.79,88.8,88.77,88.8,103631.0,83.2862,83.2956,83.2675,83.2956,103631.0
2024-04-02 11:10:00,88.8,88.8,88.78,88.8,167099.0,83.2956,83.2956,83.2768,83.2956,167099.0
2024-04-02 11:15:00,88.8,88.81,88.79,88.81,86077.0,83.2956,83.305,83.2862,83.305,86077.0
2024-04-02 11:20:00,88.81,88.86,88.8,88.85,184447.0,83.305,83.3519,83.2956,83.3425,184447.0
2024-04-02 11:25:00,88.85,88.86,88.81,88.83,125043.0,83.3425,83.3519,83.305,83.3238,125043.0
2024-04-02 11:30:00,88.83,88.83,88.81,88.81,101045.0,83.3238,83.3238,83.305,83.305,101045.0
2024-04-02 11:35:00,88.81,88.86,88.81,88.86,101677.0,83.305,83.3519,83.305,83.3519,101677.0
2024-04-02 11:40:00,88.85,88.87,88.85,88.86,67580.0,83.3425,83.3613,83.3425,83.3519,67580.0
2024-04-02 11:45:00,88.86,88.87,88.84,88.86,78859.0,83.3519,83.3613,83.3331,83.3519,78859.0
2024-04-02 11:50:00,88.86,88.89,88.85,88.89,95041.0,83.3519,83.38,83.3425,83.38,95041.0
2024-04-02 11:55:00,88.89,88.92,88.88,88.89,122299.0,83.38,83.4082,83.3707,83.38,122299.0
2024-04-02 12:00:00,88.9,88.9,88.86,88.87,173579.0,83.3894,83.3894,83.3519,83.3613,173579.0
2024-04-02 12:05:00,88.87,88.87,88.84,88.84,91289.0,83.3613,83.3613,83.3331,83.3331,91289.0
2024-04-02 12:10:00,88.84,88.85,88.81,88.81,128047.0,83.3331,83.3425,83.305,83.305,128047.0
2024-04-02 12:15:00,88.81,88.83,88.81,88.83,76895.0,83.305,83.3238,83.305,83.3238,76895.0
2024-04-02 12:20:00,88.83,88.85,88.82,88.84,74322.0,83.3238,83.3425,83.3144,83.3331,74322.0
2024-04-02 12:25:00,88.84,88.87,88.84,88.87,90314.0,83.3331,83.3613,83.3331,83.3613,90314.0
2024-04-02 12:30:00,88.87,88.89,88.86,88.87,243373.0,83.3613,83.38,83.3519,83.3613,243373.0
2024-04-02 12:35:00,88.87,88.89,88.86,88.89,59678.0,83.3613,83.38,83.3519,83.38,59678.0
2024-04-02 12:40:00,88.88,88.89,88.87,88.89,43736.0,83.3707,83.38,83.3613,83.38,43736.0
2024-04-02 12:45:00,88.88,88.91,88.88,88.9,165116.0,83.3707,83.3988,83.3707,83.3894,165116.0
2024-04-02 12:50:00,88.89,88.89,88.87,88.89,62188.0,83.38,83.38,83.3613,83.38,62188.0
2024-04-02 12:55:00,88.89,88.92,88.88,88.92,80170.0,83.38,83.4082,83.3707,83.4082,80170.0
2024-04-02 13:00:00,88.92,88.93,88.89,88.9,369663.0,83.4082,83.4176,83.38,83.3894,369663.0
2024-04-02 13:05:00,88.9,88.91,88.89,88.9,184315.0,83.3894,83.3988,83.38,83.3894,184315.0
2024-04-02 13:10:00,88.9,88.91,88.89,88.9,73058.0,83.3894,83.3988,83.38,83.3894,73058.0
2024-04-02 13:15:00,88.9,88.91,88.86,88.86,169852.0,83.3894,83.3988,83.3519,83.3519,169852.0
2024-04-02 13:20:00,88.86,88.86,88.84,88.84,218259.0,83.3519,83.3519,83.3331,83.3331,218259.0
2024-04-02 13:25:00,88.84,88.86,88.84,88.86,106437.0,83.3331,83.3519,83.3331,83.3519,106437.0
2024-04-02 13:30:00,88.86,88.86,88.8,88.84,1946881.0,83.3519,83.3519,83.2956,83.3331,1946881.0
2024-04-02 13:35:00,88.84,88.85,88.82,88.83,50627.0,83.3331,83.3425,83.3144,83.3238,50627.0
2024-04-02 13:40:00,88.83,88.85,88.82,88.84,73190.0,83.3238,83.3425,83.3144,83.3331,73190.0
2024-04-02 13:45:00,88.84,88.87,88.83,88.87,36917.0,83.3331,83.3613,83.3238,83.3613,36917.0
2024-04-02 13:50:00,88.86,88.87,88.85,88.85,30389.0,83.3519,83.3613,83.3425,83.3425,30389.0
2024-04-02 13:55:00,88.86,88.87,88.85,88.86,47590.0,83.3519,83.3613,83.3425,83.3519,47590.0
2024-04-02 14:00:00,88.86,88.87,88.85,88.86,22241.0,83.3519,83.3613,83.3425,83.3519,22241.0
2024-04-02 14:05:00,88.86,88.88,88.85,88.88,25397.0,83.3519,83.3707,83.3425,83.3707,25397.0
2024-04-02 14:10:00,88.87,88.89,88.87,88.88,25999.0,83.3613,83.38,83.3613,83.3707,25999.0
2024-04-02 14:15:00,88.88,88.88,88.87,88.88,62530.0,83.3707,83.3707,83.3613,83.3707,62530.0
2024-04-02 14:20:00,88.88,88.9,88.87,88.9,94404.0,83.3707,83.3894,83.3613,83.3894,94404.0
2024-04-02 14:25:00,88.9,88.9,88.89,88.9,12874.0,83.3894,83.3894,83.38,83.3894,12874.0
2024-04-02 14:30:00,88.9,88.9,88.88,88.89,20233.0,83.3894,83.3894,83.3707,83.38,20233.0
2024-04-02 14:35:00,88.89,88.89,88.88,88.89,18464.0,83.38,83.38,83.3707,83.38,18464.0
2024-04-02 14:40:00,88.89,88.9,88.88,88.9,20580.0,83.38,83.3894,83.3707,83.3894,20580.0
2024-04-02 14:45:00,88.89,88.9,88.86,88.87,19916.0,83.38,83.3894,83.3519,83.3613,19916.0
2024-04-02 14:50:00,88.87,88.88,88.87,88.88,15365.0,83.3613,83.3707,83.3613,83.3707,15365.0
2024-04-02 14:55:00,88.88,88.88,88.87,88.88,19114.0,83.3707,83.3707,83.3613,83.3707,19114.0
2024-04-02 15:00:00,88.88,88.88,88.86,88.88,32291.0,83.3707,83.3707,83.3519,83.3707,32291.0
2024-04-02 15:05:00,88.88,88.89,88.87,88.88,40369.0,83.3707,83.38,83.3613,83.3707,40369.0
2024-04-02 15:10:00,88.88,88.89,88.88,88.88,15349.0,83.3707,83.38,83.3707,83.3707,15349.0
2024-04-02 15:15:00,88.89,88.89,88.88,88.89,13863.0,83.38,83.38,83.3707,83.38,13863.0
2024-04-02 15:20:00,88.89,88.91,88.88,88.91,49566.0,83.38,83.3988,83.3707,83.3988,49566.0
2024-04-02 15:25:00,88.9,88.92,88.89,88.9,42660.0,83.3894,83.4082,83.38,83.3894,42660.0
2024-04-02 15:30:00,88.9,88.92,88.9,88.92,39240.0,83.3894,83.4082,83.3894,83.4082,39240.0
2024-04-02 15:35:00,88.92,88.94,88.92,88.94,47711.0,83.4082,83.4269,83.4082,83.4269,47711.0
2024-04-02 15:40:00,88.94,88.97,88.93,88.97,66695.0,83.4269,83.4551,83.4176,83.4551,66695.0
2024-04-02 15:45:00,88.97,88.98,88.94,88.97,182014.0,83.4551,83.4645,83.4269,83.4551,182014.0
2024-04-02 15:50:00,88.97,88.97,88.94,88.96,129718.0,83.4551,83.4551,83.4269,83.4457,129718.0
2024-04-02 15:55:00,88.96,88.97,88.95,88.96,213140.0,83.4457,83.4551,83.4363,83.4457,213140.0
2024-04-03 09:30:00,88.7,88.7,88.58,88.59,246055.0,83.2018,83.2018,83.0892,83.0986,246055.0
2024-04-03 09:35:00,88.58,88.59,88.57,88.58,166651.0,83.0892,83.0986,83.0799,83.0892,166651.0
2024-04-03 09:40:00,88.59,88.59,88.53,88.53,128161.0,83.0986,83.0986,83.0423,83.0423,128161.0
2024-04-03 09:45:00,88.54,88.57,88.5,88.52,94745.0,83.0517,83.0799,83.0142,83.033,94745.0
2024-04-03 09:50:00,88.52,88.55,88.51,88.52,99491.0,83.033,83.0611,83.0236,83.033,99491.0
2024-04-03 09:55:00,88.52,88.54,88.51,88.54,123944.0,83.033,83.0517,83.0236,83.0517,123944.0
2024-04-03 10:00:00,88.55,88.81,88.53,88.73,121791.0,83.0611,83.305,83.0423,83.2299,121791.0
2024-04-03 10:05:00,88.74,88.76,88.69,88.7,70380.0,83.2393,83.2581,83.1924,83.2018,70380.0
2024-04-03 10:10:00,88.7,88.7,88.64,88.68,166376.0,83.2018,83.2018,83.1455,83.183,166376.0
2024-04-03 10:15:00,88.68,88.72,88.64,88.72,347122.0,83.183,83.2206,83.1455,83.2206,347122.0
2024-04-03 10:20:00,88.71,88.75,88.7,88.72,163615.0,83.2112,83.2487,83.2018,83.2206,163615.0
2024-04-03 10:25:00,88.72,88.75,88.71,88.73,102235.0,83.2206,83.2487,83.2112,83.2299,102235.0
2024-04-03 10:30:00,88.73,88.78,88.72,88.74,38445.0,83.2299,83.2768,83.2206,83.2393,38445.0
2024-04-03 10:35:00,88.75,88.77,88.74,88.75,37349.0,83.2487,83.2675,83.2393,83.2487,37349.0
2024-04-03 10:40:00,88.76,88.8,88.75,88.8,199660.0,83.2581,83.2956,83.2487,83.2956,199660.0
2024-04-03 10:45:00,88.81,88.81,88.79,88.79,35034.0,83.305,83.305,83.2862,83.2862,35034.0
2024-04-03 10:50:00,88.79,88.82,88.78,88.82,46861.0,83.2862,83.3144,83.2768,83.3144,46861.0
2024-04-03 10:55:00,88.82,88.85,88.82,88.85,34369.0,83.3144,83.3425,83.3144,83.3425,34369.0
2024-04-03 11:00:00,88.85,88.86,88.83,88.84,114737.0,83.3425,83.3519,83.3238,83.3331,114737.0
2024-04-03 11:05:00,88.85,88.89,88.84,88.88,32532.0,83.3425,83.38,83.3331,83.3707,32532.0
2024-04-03 11:10:00,88.87,88.89,88.85,88.88,65578.0,83.3613,83.38,83.3425,83.3707,65578.0
2024-04-03 11:15:00,88.88,88.89,88.87,88.88,24801.0,83.3707,83.38,83.3613,83.3707,24801.0
2024-04-03 11:20:00,88.88,88.91,88.87,88.91,56307.0,83.3707,83.3988,83.3613,83.3988,56307.0
2024-04-03 11:25:00,88.91,88.92,88.9,88.92,28343.0,83.3988,83.4082,83.3894,83.4082,28343.0
2024-04-03 11:30:00,88.92,88.93,88.9,88.91,50543.0,83.4082,83.4176,83.3894,83.3988,50543.0
2024-04-03 11:35:00,88.91,88.93,88.9,88.92,29073.0,83.3988,83.4176,83.3894,83.4082,29073.0
2024-04-03 11:40:00,88.92,88.94,88.91,88.93,25874.0,83.4082,83.4269,83.3988,83.4176,25874.0
2024-04-03 11:45:00,88.94,88.97,88.93,88.95,42589.0,83.4269,83.4551,83.4176,83.4363,42589.0
2024-04-03 11:50:00,88.95,88.97,88.94,88.96,36076.0,83.4363,83.4551,83.4269,83.4457,36076.0
2024-04-03 11:55:00,88.95,88.99,88.95,88.98,34288.0,83.4363,83.4738,83.4363,83.4645,34288.0
2024-04-03 12:00:00,88.98,89.0,88.96,88.97,60881.0,83.4645,83.4832,83.4457,83.4551,60881.0
2024-04-03 12:05:00,88.97,88.97,88.89,88.9,142962.0,83.4551,83.4551,83.38,83.3894,142962.0
2024-04-03 12:10:00,88.89,88.93,88.86,88.93,55890.0,83.38,83.4176,83.3519,83.4176,55890.0
2024-04-03 12:15:00,88.92,88.98,88.92,88.98,41417.0,83.4082,83.4645,83.4082,83.4645,41417.0
2024-04-03 12:20:00,88.98,89.05,88.97,89.05,49202.0,83.4645,83.5301,83.4551,83.5301,49202.0
2024-04-03 12:25:00,89.04,89.05,89.03,89.05,25406.0,83.5207,83.5301,83.5114,83.5301,25406.0
2024-04-03 12:30:00,89.04,89.12,89.04,89.08,152241.0,83.5207,83.5958,83.5207,83.5583,152241.0
2024-04-03 12:35:00,89.07,89.09,89.05,89.06,33859.0,83.5489,83.5676,83.5301,83.5395,33859.0
2024-04-03 12:40:00,89.05,89.08,89.05,89.08,47627.0,83.5301,83.5583,83.5301,83.5583,47627.0
2024-04-03 12:45:00,89.07,89.07,89.05,89.06,25728.0,83.5489,83.5489,83.5301,83.5395,25728.0
2024-04-03 12:50:00,89.06,89.1,89.05,89.08,47090.0,83.5395,83.577,83.5301,83.5583,47090.0
2024-04-03 12:55:00,89.08,89.1,89.07,89.1,19202.0,83.5583,83.577,83.5489,83.577,19202.0
2024-04-03 13:00:00,89.1,89.11,89.03,89.03,65402.0,83.577,83.5864,83.5114,83.5114,65402.0
2024-04-03 13:05:00,89.03,89.06,89.02,89.06,25065.0,83.5114,83.5395,83.502,83.5395,25065.0
2024-04-03 13:10:00,89.06,89.08,89.05,89.08,37500.0,83.5395,83.5583,83.5301,83.5583,37500.0
2024-04-03 13:15:00,89.08,89.09,89.07,89.08,48681.0,83.5583,83.5676,83.5489,83.5583,48681.0
2024-04-03 13:20:00,89.08,89.1,89.07,89.09,33300.0,83.5583,83.577,83.5489,83.5676,33300.0
2024-04-03 13:25:00,89.09,89.09,89.08,89.09,19611.0,83.5676,83.5676,83.5583,83.5676,19611.0
2024-04-03 13:30:00,89.09,89.09,89.06,89.06,86641.0,83.5676,83.5676,83.5395,83.5395,86641.0
2024-04-03 13:35:00,89.07,89.08,89.06,89.07,23100.0,83.5489,83.5583,83.5395,83.5489,23100.0
2024-04-03 13:40:00,89.07,89.11,89.07,89.09,78756.0,83.5489,83.5864,83.5489,83.5676,78756.0
2024-04-03 13:45:00,89.09,89.12,89.09,89.12,33759.0,83.5676,83.5958,83.5676,83.5958,33759.0
2024-04-03 13:50:00,89.12,89.13,89.11,89.13,24816.0,83.5958,83.6052,83.5864,83.6052,24816.0
2024-04-03 13:55:00,89.13,89.15,89.13,89.15,86504.0,83.6052,83.6239,83.6052,83.6239,86504.0
2024-04-03 14:00:00,89.15,89.17,89.14,89.14,55708.0,83.6239,83.6427,83.6145,83.6145,55708.0
2024-04-03 14:05:00,89.14,89.16,89.13,89.15,88754.0,83.6145,83.6333,83.6052,83.6239,88754.0
2024-04-03 14:10:00,89.15,89.16,89.13,89.14,59265.0,83.6239,83.6333,83.6052,83.6145,59265.0
2024-04-03 14:15:00,89.14,89.14,89.12,89.14,38275.0,83.6145,83.6145,83.5958,83.6145,38275.0
2024-04-03 14:20:00,89.14,89.14,89.13,89.14,30835.0,83.6145,83.6145,83.6052,83.6145,30835.0
2024-04-03 14:25:00,89.14,89.15,89.13,89.14,36981.0,83.6145,83.6239,83.6052,83.6145,36981.0
2024-04-03 14:30:00,89.13,89.14,89.12,89.14,54861.0,83.6052,83.6145,83.5958,83.6145,54861.0
2024-04-03 14:35:00,89.14,89.16,89.13,89.15,24249.0,83.6145,83.6333,83.6052,83.6239,24249.0
2024-04-03 14:40:00,89.15,89.16,89.15,89.16,27210.0,83.6239,83.6333,83.6239,83.6333,27210.0
2024-04-03 14:45:00,89.15,89.16,89.15,89.15,29594.0,83.6239,83.6333,83.6239,83.6239,29594.0
2024-04-03 14:50:00,89.16,89.16,89.11,89.15,70030.0,83.6333,83.6333,83.5864,83.6239,70030.0
2024-04-03 14:55:00,89.15,89.16,89.13,89.14,39665.0,83.6239,83.6333,83.6052,83.6145,39665.0
2024-04-03 15:00:00,89.14,89.16,89.13,89.14,55672.0,83.6145,83.6333,83.6052,83.6145,55672.0
2024-04-03 15:05:00,89.14,89.16,89.14,89.16,16676.0,83.6145,83.6333,83.6145,83.6333,16676.0
2024-04-03 15:10:00,89.16,89.16,89.1,89.1,96854.0,83.6333,83.6333,83.577,83.577,96854.0
2024-04-03 15:15:00,89.1,89.11,89.08,89.1,73019.0,83.577,83.5864,83.5583,83.577,73019.0
2024-04-03 15:20:00,89.1,89.12,89.1,89.12,21246.0,83.577,83.5958,83.577,83.5958,21246.0
2024-04-03 15:25:00,89.12,89.12,89.09,89.09,65337.0,83.5958,83.5958,83.5676,83.5676,65337.0
2024-04-03 15:30:00,89.1,89.13,89.09,89.13,41928.0,83.577,83.6052,83.5676,83.6052,41928.0
2024-04-03 15:35:00,89.13,89.14,89.11,89.12,132192.0,83.6052,83.6145,83.5864,83.5958,132192.0
2024-04-03 15:40:00,89.12,89.15,89.11,89.15,186939.0,83.5958,83.6239,83.5864,83.6239,186939.0
2024-04-03 15:45:00,89.15,89.15,89.14,89.15,85320.0,83.6239,83.6239,83.6145,83.6239,85320.0
2024-04-03 15:50:00,89.15,89.15,89.14,89.15,244776.0,83.6239,83.6239,83.6145,83.6239,244776.0
2024-04-03 15:55:00,89.15,89.15,89.11,89.13,505969.0,83.6239,83.6239,83.5864,83.6052,505969.0
2024-04-04 09:30:00,89.48,89.55,89.46,89.54,126363.0,83.9335,83.9991,83.9147,83.9897,126363.0
2024-04-04 09:35:00,89.55,89.55,89.52,89.53,162698.0,83.9991,83.9991,83.971,83.9804,162698.0
2024-04-04 09:40:00,89.53,89.58,89.52,89.56,143514.0,83.9804,84.0273,83.971,84.0085,143514.0
2024-04-04 09:45:00,89.56,89.57,89.54,89.56,58991.0,84.0085,84.0179,83.9897,84.0085,58991.0
2024-04-04 09:50:00,89.55,89.56,89.5,89.51,139894.0,83.9991,84.0085,83.9522,83.9616,139894.0
2024-04-04 09:55:00,89.5,89.5,89.48,89.5,27309.0,83.9522,83.9522,83.9335,83.9522,27309.0
2024-04-04 10:00:00,89.5,89.52,89.49,89.52,44456.0,83.9522,83.971,83.9428,83.971,44456.0
2024-04-04 10:05:00,89.51,89.54,89.49,89.53,51323.0,83.9616,83.9897,83.9428,83.9804,51323.0
2024-04-04 10:10:00,89.53,89.53,89.49,89.49,9843.0,83.9804,83.9804,83.9428,83.9428,9843.0
2024-04-04 10:15:00,89.5,89.5,89.48,89.48,36777.0,83.9522,83.9522,83.9335,83.9335,36777.0
2024-04-04 10:20:00,89.48,89.49,89.44,89.45,52195.0,83.9335,83.9428,83.8959,83.9053,52195.0
2024-04-04 10:25:00,89.45,89.49,89.44,89.47,52836.0,83.9053,83.9428,83.8959,83.9241,52836.0
2024-04-04 10:30:00,89.48,89.48,89.44,89.45,43970.0,83.9335,83.9335,83.8959,83.9053,43970.0
2024-04-04 10:35:00,89.44,89.45,89.4,89.4,86593.0,83.8959,83.9053,83.8584,83.8584,86593.0
2024-04-04 10:40:00,89.41,89.46,89.4,89.46,76962.0,83.8678,83.9147,83.8584,83.9147,76962.0
2024-04-04 10:45:00,89.45,89.46,89.43,89.45,34590.0,83.9053,83.9147,83.8866,83.9053,34590.0
2024-04-04 10:50:00,89.46,89.47,89.44,89.46,162319.0,83.9147,83.9241,83.8959,83.9147,162319.0
2024-04-04 10:55:00,89.47,89.49,89.45,89.45,48176.0,83.9241,83.9428,83.9053,83.9053,48176.0
2024-04-04 11:00:00,89.45,89.46,89.44,89.45,21042.0,83.9053,83.9147,83.8959,83.9053,21042.0
2024-04-04 11:05:00,89.45,89.47,89.44,89.46,50095.0,83.9053,83.9241,83.8959,83.9147,50095.0
2024-04-04 11:10:00,89.45,89.46,89.43,89.45,174271.0,83.9053,83.9147,83.8866,83.9053,174271.0
2024-04-04 11:15:00,89.45,89.45,89.43,89.44,22369.0,83.9053,83.9053,83.8866,83.8959,22369.0
2024-04-04 11:20:00,89.43,89.44,89.42,89.43,7743.0,83.8866,83.8959,83.8772,83.8866,7743.0
2024-04-04 11:25:00,89.42,89.45,89.41,89.43,44112.0,83.8772,83.9053,83.8678,83.8866,44112.0
2024-04-04 11:30:00,89.43,89.44,89.43,89.44,7708.0,83.8866,83.8959,83.8866,83.8959,7708.0
2024-04-04 11:35:00,89.44,89.44,89.42,89.42,30430.0,83.8959,83.8959,83.8772,83.8772,30430.0
2024-04-04 11:40:00,89.43,89.43,89.42,89.42,7719.0,83.8866,83.8866,83.8772,83.8772,7719.0
2024-04-04 11:45:00,89.43,89.43,89.42,89.42,8194.0,83.8866,83.8866,83.8772,83.8772,8194.0
2024-04-04 11:50:00,89.43,89.43,89.41,89.43,26653.0,83.8866,83.8866,83.8678,83.8866,26653.0
2024-04-04 11:55:00,89.43,89.44,89.42,89.44,26077.0,83.8866,83.8959,83.8772,83.8959,26077.0
2024-04-04 12:00:00,89.44,89.45,89.44,89.45,15040.0,83.8959,83.9053,83.8959,83.9053,15040.0
2024-04-04 12:05:00,89.45,89.46,89.43,89.44,101960.0,83.9053,83.9147,83.8866,83.8959,101960.0
2024-04-04 12:10:00,89.45,89.45,89.42,89.43,14099.0,83.9053,83.9053,83.8772,83.8866,14099.0
2024-04-04 12:15:00,89.43,89.43,89.42,89.43,6531.0,83.8866,83.8866,83.8772,83.8866,6531.0
2024-04-04 12:20:00,89.43,89.45,89.43,89.45,17350.0,83.8866,83.9053,83.8866,83.9053,17350.0
2024-04-04 12:25:00,89.44,89.45,89.43,89.44,15807.0,83.8959,83.9053,83.8866,83.8959,15807.0
2024-04-04 12:30:00,89.44,89.44,89.42,89.42,25940.0,83.8959,83.8959,83.8772,83.8772,25940.0
2024-04-04 12:35:00,89.42,89.42,89.41,89.42,30463.0,83.8772,83.8772,83.8678,83.8772,30463.0
2024-04-04 12:40:00,89.42,89.42,89.41,89.42,66462.0,83.8772,83.8772,83.8678,83.8772,66462.0
2024-04-04 12:45:00,89.42,89.42,89.4,89.41,15713.0,83.8772,83.8772,83.8584,83.8678,15713.0
2024-04-04 12:50:00,89.41,89.41,89.39,89.4,16935.0,83.8678,83.8678,83.849,83.8584,16935.0
2024-04-04 12:55:00,89.4,89.4,89.39,89.4,6706.0,83.8584,83.8584,83.849,83.8584,6706.0
2024-04-04 13:00:00,89.4,89.4,89.37,89.38,19321.0,83.8584,83.8584,83.8303,83.8397,19321.0
2024-04-04 13:05:00,89.38,89.38,89.37,89.37,40757.0,83.8397,83.8397,83.8303,83.8303,40757.0
2024-04-04 13:10:00,89.38,89.38,89.35,89.38,60666.0,83.8397,83.8397,83.8115,83.8397,60666.0
2024-04-04 13:15:00,89.38,89.38,89.36,89.37,12137.0,83.8397,83.8397,83.8209,83.8303,12137.0
2024-04-04 13:20:00,89.36,89.38,89.35,89.36,32805.0,83.8209,83.8397,83.8115,83.8209,32805.0
2024-04-04 13:25:00,89.36,89.36,89.35,89.36,8105.0,83.8209,83.8209,83.8115,83.8209,8105.0
2024-04-04 13:30:00,89.36,89.36,89.34,89.34,26389.0,83.8209,83.8209,83.8021,83.8021,26389.0
2024-04-04 13:35:00,89.34,89.37,89.34,89.36,12467.0,83.8021,83.8303,83.8021,83.8209,12467.0
2024-04-04 13:40:00,89.37,89.37,89.31,89.31,49842.0,83.8303,83.8303,83.774,83.774,49842.0
2024-04-04 13:45:00,89.31,89.33,89.31,89.33,31238.0,83.774,83.7928,83.774,83.7928,31238.0
2024-04-04 13:50:00,89.33,89.34,89.32,89.33,19688.0,83.7928,83.8021,83.7834,83.7928,19688.0
2024-04-04 13:55:00,89.33,89.33,89.3,89.32,36857.0,83.7928,83.7928,83.7646,83.7834,36857.0
2024-04-04 14:00:00,89.31,89.32,89.3,89.31,10951.0,83.774,83.7834,83.7646,83.774,10951.0
2024-04-04 14:05:00,89.31,89.31,89.25,89.26,24181.0,83.774,83.774,83.7177,83.7271,24181.0
2024-04-04 14:10:00,89.25,89.28,89.24,89.27,91576.0,83.7177,83.7459,83.7083,83.7365,91576.0
2024-04-04 14:15:00,89.27,89.31,89.27,89.31,27439.0,83.7365,83.774,83.7365,83.774,27439.0
2024-04-04 14:20:00,89.31,89.33,89.29,89.31,130618.0,83.774,83.7928,83.7552,83.774,130618.0
2024-04-04 14:25:00,89.31,89.31,89.29,89.31,36820.0,83.774,83.774,83.7552,83.774,36820.0
2024-04-04 14:30:00,89.31,89.31,89.26,89.27,120938.0,83.774,83.774,83.7271,83.7365,120938.0
2024-04-04 14:35:00,89.27,89.29,89.24,89.25,126447.0,83.7365,83.7552,83.7083,83.7177,126447.0
2024-04-04 14:40:00,89.25,89.25,89.22,89.22,74576.0,83.7177,83.7177,83.6896,83.6896,74576.0
2024-04-04 14:45:00,89.22,89.26,89.22,89.23,48763.0,83.6896,83.7271,83.6896,83.699,48763.0
2024-04-04 14:50:00,89.24,89.3,89.23,89.28,36173.0,83.7083,83.7646,83.699,83.7459,36173.0
2024-04-04 14:55:00,89.29,89.29,89.24,89.27,62592.0,83.7552,83.7552,83.7083,83.7365,62592.0
2024-04-04 15:00:00,89.26,89.27,89.19,89.2,111697.0,83.7271,83.7365,83.6614,83.6708,111697.0
2024-04-04 15:05:00,89.2,89.21,89.18,89.2,53435.0,83.6708,83.6802,83.6521,83.6708,53435.0
2024-04-04 15:10:00,89.2,89.22,89.17,89.2,22294.0,83.6708,83.6896,83.6427,83.6708,22294.0
2024-04-04 15:15:00,89.2,89.21,89.17,89.19,26254.0,83.6708,83.6802,83.6427,83.6614,26254.0
2024-04-04 15:20:00,89.19,89.2,89.15,89.17,257513.0,83.6614,83.6708,83.6239,83.6427,257513.0
2024-04-04 15:25:00,89.17,89.18,89.12,89.12,120195.0,83.6427,83.6521,83.5958,83.5958,120195.0
2024-04-04 15:30:00,89.12,89.14,89.09,89.13,273465.0,83.5958,83.6145,83.5676,83.6052,273465.0
2024-04-04 15:35:00,89.13,89.13,89.07,89.08,157965.0,83.6052,83.6052,83.5489,83.5583,157965.0
2024-04-04 15:40:00,89.08,89.09,89.05,89.06,331765.0,83.5583,83.5676,83.5301,83.5395,331765.0
2024-04-04 15:45:00,89.07,89.11,89.06,89.1,477955.0,83.5489,83.5864,83.5395,83.577,477955.0
2024-04-04 15:50:00,89.09,89.11,89.08,89.11,371696.0,83.5676,83.5864,83.5583,83.5864,371696.0
2024-04-04 15:55:00,89.11,89.11,89.08,89.11,360569.0,83.5864,83.5864,83.5583,83.5864,360569.0
2024-04-05 09:30:00,88.79,89.09,88.79,89.04,189344.0,83.2862,83.5676,83.2862,83.5207,189344.0
2024-04-05 09:35:00,89.05,89.12,89.05,89.1,52390.0,83.5301,83.5958,83.5301,83.577,52390.0
2024-04-05 09:40:00,89.1,89.11,89.08,89.11,49193.0,83.577,83.5864,83.5583,83.5864,49193.0
2024-04-05 09:45:00,89.12,89.12,89.09,89.11,22842.0,83.5958,83.5958,83.5676,83.5864,22842.0
2024-04-05 09:50:00,89.1,89.13,89.09,89.12,106044.0,83.577,83.6052,83.5676,83.5958,106044.0
2024-04-05 09:55:00,89.12,89.15,89.11,89.13,39871.0,83.5958,83.6239,83.5864,83.6052,39871.0
2024-04-05 10:00:00,89.13,89.13,89.08,89.11,77532.0,83.6052,83.6052,83.5583,83.5864,77532.0
2024-04-05 10:05:00,89.11,89.15,89.11,89.14,53981.0,83.5864,83.6239,83.5864,83.6145,53981.0
2024-04-05 10:10:00,89.14,89.22,89.14,89.21,34025.0,83.6145,83.6896,83.6145,83.6802,34025.0
2024-04-05 10:15:00,89.22,89.23,89.16,89.17,12039.0,83.6896,83.699,83.6333,83.6427,12039.0
2024-04-05 10:20:00,89.17,89.25,89.17,89.25,35360.0,83.6427,83.7177,83.6427,83.7177,35360.0
2024-04-05 10:25:00,89.24,89.26,89.21,89.21,29180.0,83.7083,83.7271,83.6802,83.6802,29180.0
2024-04-05 10:30:00,89.21,89.21,89.17,89.18,19419.0,83.6802,83.6802,83.6427,83.6521,19419.0
2024-04-05 10:35:00,89.19,89.2,89.16,89.17,28992.0,83.6614,83.6708,83.6333,83.6427,28992.0
2024-04-05 10:40:00,89.17,89.2,89.16,89.19,16166.0,83.6427,83.6708,83.6333,83.6614,16166.0
2024-04-05 10:45:00,89.19,89.2,89.15,89.16,1476076.0,83.6614,83.6708,83.6239,83.6333,1476076.0
2024-04-05 10:50:00,89.16,89.18,89.14,89.17,46456.0,83.6333,83.6521,83.6145,83.6427,46456.0
2024-04-05 10:55:00,89.17,89.21,89.15,89.19,17501.0,83.6427,83.6802,83.6239,83.6614,17501.0
2024-04-05 11:00:00,89.19,89.19,89.12,89.13,116197.0,83.6614,83.6614,83.5958,83.6052,116197.0
2024-04-05 11:05:00,89.14,89.19,89.13,89.19,55043.0,83.6145,83.6614,83.6052,83.6614,55043.0
2024-04-05 11:10:00,89.19,89.2,89.16,89.17,20494.0,83.6614,83.6708,83.6333,83.6427,20494.0
2024-04-05 11:15:00,89.16,89.16,89.13,89.16,19798.0,83.6333,83.6333,83.6052,83.6333,19798.0
2024-04-05 11:20:00,89.16,89.18,89.15,89.16,45194.0,83.6333,83.6521,83.6239,83.6333,45194.0
2024-04-05 11:25:00,89.16,89.19,89.15,89.17,155547.0,83.6333,83.6614,83.6239,83.6427,155547.0
2024-04-05 11:30:00,89.17,89.19,89.15,89.16,77401.0,83.6427,83.6614,83.6239,83.6333,77401.0
2024-04-05 11:35:00,89.15,89.21,89.14,89.2,23861.0,83.6239,83.6802,83.6145,83.6708,23861.0
2024-04-05 11:40:00,89.2,89.22,89.19,89.2,20500.0,83.6708,83.6896,83.6614,83.6708,20500.0
2024-04-05 11:45:00,89.21,89.24,89.2,89.22,17125.0,83.6802,83.7083,83.6708,83.6896,17125.0
2024-04-05 11:50:00,89.22,89.24,89.22,89.23,3508.0,83.6896,83.7083,83.6896,83.699,3508.0
2024-04-05 11:55:00,89.23,89.26,89.23,89.26,16170.0,83.699,83.7271,83.699,83.7271,16170.0
2024-04-05 12:00:00,89.26,89.29,89.26,89.27,7785.0,83.7271,83.7552,83.7271,83.7365,7785.0
2024-04-05 12:05:00,89.27,89.3,89.27,89.3,45731.0,83.7365,83.7646,83.7365,83.7646,45731.0
2024-04-05 12:10:00,89.3,89.31,89.29,89.29,83825.0,83.7646,83.774,83.7552,83.7552,83825.0
2024-04-05 12:15:00,89.3,89.33,89.3,89.31,51831.0,83.7646,83.7928,83.7646,83.774,51831.0
2024-04-05 12:20:00,89.31,89.31,89.29,89.3,63544.0,83.774,83.774,83.7552,83.7646,63544.0
2024-04-05 12:25:00,89.3,89.3,89.28,89.29,13907.0,83.7646,83.7646,83.7459,83.7552,13907.0
2024-04-05 12:30:00,89.29,89.29,89.26,89.27,26961.0,83.7552,83.7552,83.7271,83.7365,26961.0
2024-04-05 12:35:00,89.27,89.29,89.25,89.29,18940.0,83.7365,83.7552,83.7177,83.7552,18940.0
2024-04-05 12:40:00,89.29,89.3,89.27,89.28,21814.0,83.7552,83.7646,83.7365,83.7459,21814.0
2024-04-05 12:45:00,89.28,89.28,89.26,89.27,23583.0,83.7459,83.7459,83.7271,83.7365,23583.0
2024-04-05 12:50:00,89.27,89.3,89.26,89.29,36203.0,83.7365,83.7646,83.7271,83.7552,36203.0
2024-04-05 12:55:00,89.3,89.33,89.29,89.33,44012.0,83.7646,83.7928,83.7552,83.7928,44012.0
2024-04-05 13:00:00,89.33,89.33,89.3,89.3,51116.0,83.7928,83.7928,83.7646,83.7646,51116.0
2024-04-05 13:05:00,89.3,89.31,89.27,89.28,34066.0,83.7646,83.774,83.7365,83.7459,34066.0
2024-04-05 13:10:00,89.28,89.28,89.24,89.25,46150.0,83.7459,83.7459,83.7083,83.7177,46150.0
2024-04-05 13:15:00,89.25,89.25,89.22,89.23,69235.0,83.7177,83.7177,83.6896,83.699,69235.0
2024-04-05 13:20:00,89.23,89.25,89.22,89.24,18673.0,83.699,83.7177,83.6896,83.7083,18673.0
2024-04-05 13:25:00,89.25,89.25,89.24,89.25,13029.0,83.7177,83.7177,83.7083,83.7177,13029.0
2024-04-05 13:30:00,89.26,89.28,89.25,89.28,33464.0,83.7271,83.7459,83.7177,83.7459,33464.0
2024-04-05 13:35:00,89.28,89.28,89.25,89.25,26154.0,83.7459,83.7459,83.7177,83.7177,26154.0
2024-04-05 13:40:00,89.26,89.27,89.23,89.24,23733.0,83.7271,83.7365,83.699,83.7083,23733.0
2024-04-05 13:45:00,89.24,89.26,89.23,89.25,19717.0,83.7083,83.7271,83.699,83.7177,19717.0
2024-04-05 13:50:00,89.25,89.25,89.23,89.23,9431.0,83.7177,83.7177,83.699,83.699,9431.0
2024-04-05 13:55:00,89.23,89.25,89.2,89.21,97863.0,83.699,83.7177,83.6708,83.6802,97863.0
2024-04-05 14:00:00,89.2,89.21,89.17,89.2,51890.0,83.6708,83.6802,83.6427,83.6708,51890.0
2024-04-05 14:05:00,89.2,89.27,89.2,89.27,28183.0,83.6708,83.7365,83.6708,83.7365,28183.0
2024-04-05 14:10:00,89.27,89.27,89.25,89.26,13585.0,83.7365,83.7365,83.7177,83.7271,13585.0
2024-04-05 14:15:00,89.27,89.28,89.26,89.28,17576.0,83.7365,83.7459,83.7271,83.7459,17576.0
2024-04-05 14:20:00,89.28,89.28,89.27,89.27,70552.0,83.7459,83.7459,83.7365,83.7365,70552.0
2024-04-05 14:25:00,89.28,89.29,89.27,89.27,20438.0,83.7459,83.7552,83.7365,83.7365,20438.0
2024-04-05 14:30:00,89.28,89.28,89.27,89.28,13800.0,83.7459,83.7459,83.7365,83.7459,13800.0
2024-04-05 14:35:00,89.27,89.3,89.27,89.3,13042.0,83.7365,83.7646,83.7365,83.7646,13042.0
2024-04-05 14:40:00,89.29,89.3,89.28,89.3,34239.0,83.7552,83.7646,83.7459,83.7646,34239.0
2024-04-05 14:45:00,89.29,89.29,89.26,89.28,29796.0,83.7552,83.7552,83.7271,83.7459,29796.0
2024-04-05 14:50:00,89.28,89.28,89.25,89.26,15358.0,83.7459,83.7459,83.7177,83.7271,15358.0
2024-04-05 14:55:00,89.26,89.27,89.24,89.25,26300.0,83.7271,83.7365,83.7083,83.7177,26300.0
2024-04-05 15:00:00,89.24,89.25,89.2,89.21,25947.0,83.7083,83.7177,83.6708,83.6802,25947.0
2024-04-05 15:05:00,89.22,89.25,89.19,89.2,96585.0,83.6896,83.7177,83.6614,83.6708,96585.0
2024-04-05 15:10:00,89.19,89.21,89.19,89.21,21642.0,83.6614,83.6802,83.6614,83.6802,21642.0
2024-04-05 15:15:00,89.21,89.21,89.2,89.21,8813.0,83.6802,83.6802,83.6708,83.6802,8813.0
2024-04-05 15:20:00,89.21,89.21,89.17,89.18,54125.0,83.6802,83.6802,83.6427,83.6521,54125.0
2024-04-05 15:25:00,89.18,89.22,89.17,89.2,26766.0,83.6521,83.6896,83.6427,83.6708,26766.0
2024-04-05 15:30:00,89.2,89.25,89.19,89.24,50403.0,83.6708,83.7177,83.6614,83.7083,50403.0
2024-04-05 15:35:00,89.24,89.24,89.22,89.22,31123.0,83.7083,83.7083,83.6896,83.6896,31123.0
2024-04-05 15:40:00,89.23,89.24,89.21,89.22,47021.0,83.699,83.7083,83.6802,83.6896,47021.0
2024-04-05 15:45:00,89.22,89.24,89.22,89.24,39680.0,83.6896,83.7083,83.6896,83.7083,39680.0
2024-04-05 15:50:00,89.23,89.26,89.23,89.26,85828.0,83.699,83.7271,83.699,83.7271,85828.0
2024-04-05 15:55:00,89.26,89.26,89.21,89.23,281077.0,83.7271,83.7271,83.6802,83.699,281077.0
2024-04-08 09:30:00,88.33,89.19,88.33,89.13,87740.0,82.8547,83.6614,82.8547,83.6052,87740.0
2024-04-08 09:35:00,89.12,89.12,89.07,89.08,124418.0,83.5958,83.5958,83.5489,83.5583,124418.0
2024-04-08 09:40:00,89.08,89.13,89.07,89.12,103343.0,83.5583,83.6052,83.5489,83.5958,103343.0
2024-04-08 09:45:00,89.11,89.16,89.1,89.15,133375.0,83.5864,83.6333,83.577,83.6239,133375.0
2024-04-08 09:50:00,89.15,89.19,89.13,89.19,70573.0,83.6239,83.6614,83.6052,83.6614,70573.0
2024-04-08 09:55:00,89.19,89.22,89.17,89.18,50622.0,83.6614,83.6896,83.6427,83.6521,50622.0
2024-04-08 10:00:00,89.18,89.19,89.12,89.14,82447.0,83.6521,83.6614,83.5958,83.6145,82447.0
2024-04-08 10:05:00,89.14,89.16,89.12,89.14,189858.0,83.6145,83.6333,83.5958,83.6145,189858.0
2024-04-08 10:10:00,89.14,89.16,89.13,89.16,110521.0,83.6145,83.6333,83.6052,83.6333,110521.0
2024-04-08 10:15:00,89.15,89.16,89.13,89.14,118831.0,83.6239,83.6333,83.6052,83.6145,118831.0
2024-04-08 10:20:00,89.15,89.2,89.14,89.2,71685.0,83.6239,83.6708,83.6145,83.6708,71685.0
2024-04-08 10:25:00,89.2,89.27,89.19,89.23,33704.0,83.6708,83.7365,83.6614,83.699,33704.0
2024-04-08 10:30:00,89.23,89.25,89.21,89.24,91184.0,83.699,83.7177,83.6802,83.7083,91184.0
2024-04-08 10:35:00,89.25,89.25,89.23,89.23,21441.0,83.7177,83.7177,83.699,83.699,21441.0
2024-04-08 10:40:00,89.23,89.28,89.23,89.28,219233.0,83.699,83.7459,83.699,83.7459,219233.0
2024-04-08 10:45:00,89.28,89.29,89.27,89.29,67423.0,83.7459,83.7552,83.7365,83.7552,67423.0
2024-04-08 10:50:00,89.3,89.3,89.28,89.28,30801.0,83.7646,83.7646,83.7459,83.7459,30801.0
2024-04-08 10:55:00,89.29,89.29,89.23,89.23,226978.0,83.7552,83.7552,83.699,83.699,226978.0
2024-04-08 11:00:00,89.24,89.25,89.23,89.23,251960.0,83.7083,83.7177,83.699,83.699,251960.0
2024-04-08 11:05:00,89.23,89.26,89.23,89.25,50686.0,83.699,83.7271,83.699,83.7177,50686.0
2024-04-08 11:10:00,89.25,89.28,89.24,89.25,13864.0,83.7177,83.7459,83.7083,83.7177,13864.0
2024-04-08 11:15:00,89.25,89.26,89.23,89.24,69507.0,83.7177,83.7271,83.699,83.7083,69507.0
2024-04-08 11:20:00,89.24,89.28,89.22,89.26,34895.0,83.7083,83.7459,83.6896,83.7271,34895.0
2024-04-08 11:25:00,89.26,89.26,89.24,89.25,31076.0,83.7271,83.7271,83.7083,83.7177,31076.0
2024-04-08 11:30:00,89.25,89.28,89.23,89.28,12882.0,83.7177,83.7459,83.699,83.7459,12882.0
2024-04-08 11:35:00,89.28,89.29,89.25,89.28,68572.0,83.7459,83.7552,83.7177,83.7459,68572.0
2024-04-08 11:40:00,89.28,89.28,89.26,89.27,9867.0,83.7459,83.7459,83.7271,83.7365,9867.0
2024-04-08 11:45:00,89.27,89.27,89.24,89.26,15598.0,83.7365,83.7365,83.7083,83.7271,15598.0
2024-04-08 11:50:00,89.26,89.28,89.26,89.28,24331.0,83.7271,83.7459,83.7271,83.7459,24331.0
2024-04-08 11:55:00,89.28,89.29,89.27,89.29,62877.0,83.7459,83.7552,83.7365,83.7552,62877.0
2024-04-08 12:00:00,89.29,89.29,89.27,89.27,48677.0,83.7552,83.7552,83.7365,83.7365,48677.0
2024-04-08 12:05:00,89.27,89.27,89.25,89.27,36575.0,83.7365,83.7365,83.7177,83.7365,36575.0
2024-04-08 12:10:00,89.26,89.26,89.21,89.22,23378.0,83.7271,83.7271,83.6802,83.6896,23378.0
2024-04-08 12:15:00,89.22,89.22,89.2,89.21,20581.0,83.6896,83.6896,83.6708,83.6802,20581.0
2024-04-08 12:20:00,89.21,89.21,89.16,89.18,83692.0,83.6802,83.6802,83.6333,83.6521,83692.0
2024-04-08 12:25:00,89.18,89.19,89.16,89.18,129907.0,83.6521,83.6614,83.6333,83.6521,129907.0
2024-04-08 12:30:00,89.18,89.19,89.17,89.18,132371.0,83.6521,83.6614,83.6427,83.6521,132371.0
2024-04-08 12:35:00,89.18,89.19,89.17,89.18,79015.0,83.6521,83.6614,83.6427,83.6521,79015.0
2024-04-08 12:40:00,89.18,89.2,89.17,89.19,38471.0,83.6521,83.6708,83.6427,83.6614,38471.0
2024-04-08 12:45:00,89.19,89.2,89.18,89.18,53121.0,83.6614,83.6708,83.6521,83.6521,53121.0
2024-04-08 12:50:00,89.19,89.21,89.19,89.2,21433.0,83.6614,83.6802,83.6614,83.6708,21433.0
2024-04-08 12:55:00,89.21,89.22,89.2,89.2,46484.0,83.6802,83.6896,83.6708,83.6708,46484.0
2024-04-08 13:00:00,89.2,89.22,89.2,89.2,10246.0,83.6708,83.6896,83.6708,83.6708,10246.0
2024-04-08 13:05:00,89.2,89.22,89.2,89.21,22542.0,83.6708,83.6896,83.6708,83.6802,22542.0
2024-04-08 13:10:00,89.22,89.24,89.22,89.24,2933.0,83.6896,83.7083,83.6896,83.7083,2933.0
2024-04-08 13:15:00,89.24,89.24,89.23,89.24,3060.0,83.7083,83.7083,83.699,83.7083,3060.0
2024-04-08 13:20:00,89.24,89.24,89.23,89.23,2091.0,83.7083,83.7083,83.699,83.699,2091.0
2024-04-08 13:25:00,89.23,89.24,89.23,89.24,9647.0,83.699,83.7083,83.699,83.7083,9647.0
2024-04-08 13:30:00,89.24,89.25,89.23,89.24,32853.0,83.7083,83.7177,83.699,83.7083,32853.0
2024-04-08 13:35:00,89.24,89.25,89.23,89.25,4574.0,83.7083,83.7177,83.699,83.7177,4574.0
2024-04-08 13:40:00,89.25,89.27,89.23,89.23,22544.0,83.7177,83.7365,83.699,83.699,22544.0
2024-04-08 13:45:00,89.23,89.24,89.22,89.23,5836.0,83.699,83.7083,83.6896,83.699,5836.0
2024-04-08 13:50:00,89.23,89.24,89.21,89.22,3968.0,83.699,83.7083,83.6802,83.6896,3968.0
2024-04-08 13:55:00,89.23,89.25,89.22,89.23,4492.0,83.699,83.7177,83.6896,83.699,4492.0
2024-04-08 14:00:00,89.23,89.26,89.23,89.25,18554.0,83.699,83.7271,83.699,83.7177,18554.0
2024-04-08 14:05:00,89.24,89.27,89.24,89.27,6522.0,83.7083,83.7365,83.7083,83.7365,6522.0
2024-04-08 14:10:00,89.27,89.27,89.25,89.26,8171.0,83.7365,83.7365,83.7177,83.7271,8171.0
2024-04-08 14:15:00,89.26,89.29,89.26,89.27,10113.0,83.7271,83.7552,83.7271,83.7365,10113.0
2024-04-08 14:20:00,89.27,89.28,89.26,89.27,13264.0,83.7365,83.7459,83.7271,83.7365,13264.0
2024-04-08 14:25:00,89.27,89.3,89.26,89.29,8355.0,83.7365,83.7646,83.7271,83.7552,8355.0
2024-04-08 14:30:00,89.29,89.29,89.25,89.26,27524.0,83.7552,83.7552,83.7177,83.7271,27524.0
2024-04-08 14:35:00,89.26,89.26,89.25,89.25,4200.0,83.7271,83.7271,83.7177,83.7177,4200.0
2024-04-08 14:40:00,89.26,89.26,89.24,89.26,21345.0,83.7271,83.7271,83.7083,83.7271,21345.0
2024-04-08 14:45:00,89.25,89.25,89.23,89.25,26059.0,83.7177,83.7177,83.699,83.7177,26059.0
2024-04-08 14:50:00,89.24,89.26,89.24,89.26,44425.0,83.7083,83.7271,83.7083,83.7271,44425.0
2024-04-08 14:55:00,89.25,89.25,89.22,89.25,90028.0,83.7177,83.7177,83.6896,83.7177,90028.0
2024-04-08 15:00:00,89.25,89.27,89.24,89.27,25801.0,83.7177,83.7365,83.7083,83.7365,25801.0
2024-04-08 15:05:00,89.27,89.27,89.26,89.27,12632.0,83.7365,83.7365,83.7271,83.7365,12632.0
2024-04-08 15:10:00,89.26,89.27,89.26,89.27,2194.0,83.7271,83.7365,83.7271,83.7365,2194.0
2024-04-08 15:15:00,89.27,89.27,89.26,89.27,7691.0,83.7365,83.7365,83.7271,83.7365,7691.0
2024-04-08 15:20:00,89.28,89.28,89.27,89.27,3202.0,83.7459,83.7459,83.7365,83.7365,3202.0
2024-04-08 15:25:00,89.27,89.28,89.27,89.28,8747.0,83.7365,83.7459,83.7365,83.7459,8747.0
2024-04-08 15:30:00,89.28,89.31,89.27,89.3,13960.0,83.7459,83.774,83.7365,83.7646,13960.0
2024-04-08 15:35:00,89.31,89.32,89.29,89.3,148912.0,83.774,83.7834,83.7552,83.7646,148912.0
2024-04-08 15:40:00,89.3,89.3,89.28,89.29,13068.0,83.7646,83.7646,83.7459,83.7552,13068.0
2024-04-08 15:45:00,89.28,89.29,89.27,89.29,15691.0,83.7459,83.7552,83.7365,83.7552,15691.0
2024-04-08 15:50:00,89.29,89.29,89.27,89.27,20139.0,83.7552,83.7552,83.7365,83.7365,20139.0
2024-04-08 15:55:00,89.28,89.28,89.26,89.28,65602.0,83.7459,83.7459,83.7271,83.7459,65602.0
2024-04-09 09:30:00,89.69,89.75,89.68,89.7,96423.0,84.1304,84.1867,84.1211,84.1398,96423.0
2024-04-09 09:35:00,89.7,89.72,89.69,89.72,72437.0,84.1398,84.1586,84.1304,84.1586,72437.0
2024-04-09 09:40:00,89.71,89.78,89.71,89.77,535831.0,84.1492,84.2149,84.1492,84.2055,535831.0
2024-04-09 09:45:00,89.77,89.79,89.74,89.76,107027.0,84.2055,84.2242,84.1773,84.1961,107027.0
2024-04-09 09:50:00,89.76,89.76,89.73,89.76,97317.0,84.1961,84.1961,84.168,84.1961,97317.0
2024-04-09 09:55:00,89.76,89.78,89.75,89.76,250565.0,84.1961,84.2149,84.1867,84.1961,250565.0
2024-04-09 10:00:00,89.76,89.8,89.76,89.78,109546.0,84.1961,84.2336,84.1961,84.2149,109546.0
2024-04-09 10:05:00,89.78,89.8,89.77,89.8,73129.0,84.2149,84.2336,84.2055,84.2336,73129.0
2024-04-09 10:10:00,89.79,89.85,89.79,89.84,178085.0,84.2242,84.2805,84.2242,84.2711,178085.0
2024-04-09 10:15:00,89.84,89.86,89.82,89.82,73756.0,84.2711,84.2899,84.2524,84.2524,73756.0
2024-04-09 10:20:00,89.82,89.84,89.81,89.84,106587.0,84.2524,84.2711,84.243,84.2711,106587.0
2024-04-09 10:25:00,89.84,89.85,89.77,89.78,1398317.0,84.2711,84.2805,84.2055,84.2149,1398317.0
2024-04-09 10:30:00,89.77,89.77,89.69,89.73,210618.0,84.2055,84.2055,84.1304,84.168,210618.0
2024-04-09 10:35:00,89.73,89.73,89.67,89.69,22843.0,84.168,84.168,84.1117,84.1304,22843.0
2024-04-09 10:40:00,89.69,89.69,89.64,89.65,26326.0,84.1304,84.1304,84.0835,84.0929,26326.0
2024-04-09 10:45:00,89.66,89.67,89.64,89.65,36845.0,84.1023,84.1117,84.0835,84.0929,36845.0
2024-04-09 10:50:00,89.64,89.66,89.6,89.64,120196.0,84.0835,84.1023,84.046,84.0835,120196.0
2024-04-09 10:55:00,89.65,89.68,89.65,89.68,34874.0,84.0929,84.1211,84.0929,84.1211,34874.0
2024-04-09 11:00:00,89.68,89.71,89.67,89.7,61822.0,84.1211,84.1492,84.1117,84.1398,61822.0
2024-04-09 11:05:00,89.7,89.71,89.69,89.7,32272.0,84.1398,84.1492,84.1304,84.1398,32272.0
2024-04-09 11:10:00,89.7,89.73,89.69,89.73,137577.0,84.1398,84.168,84.1304,84.168,137577.0
2024-04-09 11:15:00,89.73,89.78,89.72,89.77,117107.0,84.168,84.2149,84.1586,84.2055,117107.0
2024-04-09 11:20:00,89.77,89.77,89.74,89.75,49079.0,84.2055,84.2055,84.1773,84.1867,49079.0
2024-04-09 11:25:00,89.75,89.75,89.69,89.7,59723.0,84.1867,84.1867,84.1304,84.1398,59723.0
2024-04-09 11:30:00,89.7,89.74,89.7,89.73,160771.0,84.1398,84.1773,84.1398,84.168,160771.0
2024-04-09 11:35:00,89.73,89.76,89.72,89.75,90804.0,84.168,84.1961,84.1586,84.1867,90804.0
2024-04-09 11:40:00,89.75,89.78,89.74,89.78,21626.0,84.1867,84.2149,84.1773,84.2149,21626.0
2024-04-09 11:45:00,89.78,89.78,89.76,89.78,33503.0,84.2149,84.2149,84.1961,84.2149,33503.0
2024-04-09 11:50:00,89.78,89.78,89.74,89.75,14418.0,84.2149,84.2149,84.1773,84.1867,14418.0
2024-04-09 11:55:00,89.75,89.76,89.75,89.76,17458.0,84.1867,84.1961,84.1867,84.1961,17458.0
2024-04-09 12:00:00,89.76,89.78,89.75,89.77,56490.0,84.1961,84.2149,84.1867,84.2055,56490.0
2024-04-09 12:05:00,89.78,89.78,89.74,89.76,80423.0,84.2149,84.2149,84.1773,84.1961,80423.0
2024-04-09 12:10:00,89.77,89.78,89.76,89.78,15295.0,84.2055,84.2149,84.1961,84.2149,15295.0
2024-04-09 12:15:00,89.78,89.78,89.77,89.78,23222.0,84.2149,84.2149,84.2055,84.2149,23222.0
2024-04-09 12:20:00,89.78,89.78,89.75,89.77,40912.0,84.2149,84.2149,84.1867,84.2055,40912.0
2024-04-09 12:25:00,89.77,89.81,89.77,89.81,226674.0,84.2055,84.243,84.2055,84.243,226674.0
2024-04-09 12:30:00,89.81,89.84,89.79,89.84,26240.0,84.243,84.2711,84.2242,84.2711,26240.0
2024-04-09 12:35:00,89.83,89.84,89.82,89.83,10399.0,84.2618,84.2711,84.2524,84.2618,10399.0
2024-04-09 12:40:00,89.84,89.84,89.82,89.83,13486.0,84.2711,84.2711,84.2524,84.2618,13486.0
2024-04-09 12:45:00,89.83,89.83,89.81,89.83,74828.0,84.2618,84.2618,84.243,84.2618,74828.0
2024-04-09 12:50:00,89.84,89.85,89.82,89.83,189854.0,84.2711,84.2805,84.2524,84.2618,189854.0
2024-04-09 12:55:00,89.82,89.84,89.82,89.83,21357.0,84.2524,84.2711,84.2524,84.2618,21357.0
2024-04-09 13:00:00,89.82,89.84,89.76,89.81,75618.0,84.2524,84.2711,84.1961,84.243,75618.0
2024-04-09 13:05:00,89.81,89.81,89.79,89.8,55791.0,84.243,84.243,84.2242,84.2336,55791.0
2024-04-09 13:10:00,89.79,89.8,89.77,89.79,54450.0,84.2242,84.2336,84.2055,84.2242,54450.0
2024-04-09 13:15:00,89.79,89.84,89.78,89.81,75621.0,84.2242,84.2711,84.2149,84.243,75621.0
2024-04-09 13:20:00,89.81,89.83,89.8,89.82,19896.0,84.243,84.2618,84.2336,84.2524,19896.0
2024-04-09 13:25:00,89.81,89.82,89.81,89.81,9890.0,84.243,84.2524,84.243,84.243,9890.0
2024-04-09 13:30:00,89.81,89.82,89.8,89.81,37105.0,84.243,84.2524,84.2336,84.243,37105.0
2024-04-09 13:35:00,89.81,89.81,89.79,89.8,38487.0,84.243,84.243,84.2242,84.2336,38487.0
2024-04-09 13:40:00,89.81,89.84,89.81,89.81,12612.0,84.243,84.2711,84.243,84.243,12612.0
2024-04-09 13:45:00,89.82,89.83,89.81,89.83,13819.0,84.2524,84.2618,84.243,84.2618,13819.0
2024-04-09 13:50:00,89.83,89.83,89.82,89.83,2843.0,84.2618,84.2618,84.2524,84.2618,2843.0
2024-04-09 13:55:00,89.83,89.84,89.81,89.82,20518.0,84.2618,84.2711,84.243,84.2524,20518.0
2024-04-09 14:00:00,89.81,89.81,89.79,89.81,18781.0,84.243,84.243,84.2242,84.243,18781.0
2024-04-09 14:05:00,89.81,89.82,89.79,89.81,34408.0,84.243,84.2524,84.2242,84.243,34408.0
2024-04-09 14:10:00,89.82,89.83,89.8,89.81,37510.0,84.2524,84.2618,84.2336,84.243,37510.0
2024-04-09 14:15:00,89.81,89.82,89.8,89.82,22854.0,84.243,84.2524,84.2336,84.2524,22854.0
2024-04-09 14:20:00,89.82,89.82,89.8,89.8,14870.0,84.2524,84.2524,84.2336,84.2336,14870.0
2024-04-09 14:25:00,89.8,89.82,89.79,89.79,15059.0,84.2336,84.2524,84.2242,84.2242,15059.0
2024-04-09 14:30:00,89.79,89.79,89.77,89.77,62121.0,84.2242,84.2242,84.2055,84.2055,62121.0
2024-04-09 14:35:00,89.77,89.8,89.77,89.79,48968.0,84.2055,84.2336,84.2055,84.2242,48968.0
2024-04-09 14:40:00,89.79,89.81,89.78,89.81,19909.0,84.2242,84.243,84.2149,84.243,19909.0
2024-04-09 14:45:00,89.8,89.8,89.78,89.8,11179.0,84.2336,84.2336,84.2149,84.2336,11179.0
2024-04-09 14:50:00,89.8,89.8,89.78,89.8,15951.0,84.2336,84.2336,84.2149,84.2336,15951.0
2024-04-09 14:55:00,89.8,89.82,89.79,89.81,11587.0,84.2336,84.2524,84.2242,84.243,11587.0
2024-04-09 15:00:00,89.81,89.81,89.79,89.79,16639.0,84.243,84.243,84.2242,84.2242,16639.0
2024-04-09 15:05:00,89.79,89.81,89.78,89.78,9948.0,84.2242,84.243,84.2149,84.2149,9948.0
2024-04-09 15:10:00,89.78,89.81,89.78,89.81,12361.0,84.2149,84.243,84.2149,84.243,12361.0
2024-04-09 15:15:00,89.81,89.83,89.79,89.81,43385.0,84.243,84.2618,84.2242,84.243,43385.0
2024-04-09 15:20:00,89.81,89.85,89.81,89.84,11381.0,84.243,84.2805,84.243,84.2711,11381.0
2024-04-09 15:25:00,89.84,89.86,89.83,89.85,29806.0,84.2711,84.2899,84.2618,84.2805,29806.0
2024-04-09 15:30:00,89.86,89.88,89.85,89.87,73521.0,84.2899,84.3087,84.2805,84.2993,73521.0
2024-04-09 15:35:00,89.87,89.87,89.85,89.85,37529.0,84.2993,84.2993,84.2805,84.2805,37529.0
2024-04-09 15:40:00,89.86,89.86,89.83,89.85,86394.0,84.2899,84.2899,84.2618,84.2805,86394.0
2024-04-09 15:45:00,89.85,89.85,89.83,89.85,43610.0,84.2805,84.2805,84.2618,84.2805,43610.0
2024-04-09 15:50:00,89.85,89.85,89.83,89.84,81889.0,84.2805,84.2805,84.2618,84.2711,81889.0
2024-04-09 15:55:00,89.84,89.87,89.84,89.86,107923.0,84.2711,84.2993,84.2711,84.2899,107923.0
2024-04-10 09:30:00,89.03,89.08,88.99,89.06,277589.0,83.5114,83.5583,83.4738,83.5395,277589.0
2024-04-10 09:35:00,89.06,89.09,89.04,89.05,324642.0,83.5395,83.5676,83.5207,83.5301,324642.0
2024-04-10 09:40:00,89.05,89.1,88.99,89.08,215576.0,83.5301,83.577,83.4738,83.5583,215576.0
2024-04-10 09:45:00,89.08,89.09,89.0,89.01,259384.0,83.5583,83.5676,83.4832,83.4926,259384.0
2024-04-10 09:50:00,89.01,89.1,89.0,89.09,119012.0,83.4926,83.577,83.4832,83.5676,119012.0
2024-04-10 09:55:00,89.08,89.1,89.05,89.06,215742.0,83.5583,83.577,83.5301,83.5395,215742.0
2024-04-10 10:00:00,89.05,89.08,89.04,89.05,183880.0,83.5301,83.5583,83.5207,83.5301,183880.0
2024-04-10 10:05:00,89.05,89.11,89.03,89.09,163834.0,83.5301,83.5864,83.5114,83.5676,163834.0
2024-04-10 10:10:00,89.09,89.1,89.04,89.05,151289.0,83.5676,83.577,83.5207,83.5301,151289.0
2024-04-10 10:15:00,89.05,89.09,89.02,89.09,54895.0,83.5301,83.5676,83.502,83.5676,54895.0
2024-04-10 10:20:00,89.09,89.1,89.07,89.09,43653.0,83.5676,83.577,83.5489,83.5676,43653.0
2024-04-10 10:25:00,89.1,89.12,89.04,89.07,54347.0,83.577,83.5958,83.5207,83.5489,54347.0
2024-04-10 10:30:00,89.06,89.1,89.04,89.09,60818.0,83.5395,83.577,83.5207,83.5676,60818.0
2024-04-10 10:35:00,89.09,89.15,89.08,89.13,110419.0,83.5676,83.6239,83.5583,83.6052,110419.0
2024-04-10 10:40:00,89.12,89.15,89.09,89.09,39691.0,83.5958,83.6239,83.5676,83.5676,39691.0
2024-04-10 10:45:00,89.09,89.1,89.05,89.07,88304.0,83.5676,83.577,83.5301,83.5489,88304.0
2024-04-10 10:50:00,89.07,89.08,89.01,89.01,161559.0,83.5489,83.5583,83.4926,83.4926,161559.0
2024-04-10 10:55:00,89.02,89.02,88.98,88.99,106313.0,83.502,83.502,83.4645,83.4738,106313.0
2024-04-10 11:00:00,88.99,89.03,88.98,88.98,72092.0,83.4738,83.5114,83.4645,83.4645,72092.0
2024-04-10 11:05:00,88.98,89.0,88.97,88.99,85732.0,83.4645,83.4832,83.4551,83.4738,85732.0
2024-04-10 11:10:00,88.98,88.99,88.92,88.94,312090.0,83.4645,83.4738,83.4082,83.4269,312090.0
2024-04-10 11:15:00,88.94,88.97,88.92,88.95,83830.0,83.4269,83.4551,83.4082,83.4363,83830.0
2024-04-10 11:20:00,88.94,88.96,88.93,88.93,66146.0,83.4269,83.4457,83.4176,83.4176,66146.0
2024-04-10 11:25:00,88.93,88.96,88.91,88.95,132568.0,83.4176,83.4457,83.3988,83.4363,132568.0
2024-04-10 11:30:00,88.94,88.95,88.91,88.92,72814.0,83.4269,83.4363,83.3988,83.4082,72814.0
2024-04-10 11:35:00,88.92,88.96,88.91,88.92,72536.0,83.4082,83.4457,83.3988,83.4082,72536.0
2024-04-10 11:40:00,88.92,88.92,88.88,88.89,53524.0,83.4082,83.4082,83.3707,83.38,53524.0
2024-04-10 11:45:00,88.89,88.89,88.83,88.83,159063.0,83.38,83.38,83.3238,83.3238,159063.0
2024-04-10 11:50:00,88.83,88.84,88.8,88.83,383373.0,83.3238,83.3331,83.2956,83.3238,383373.0
2024-04-10 11:55:00,88.83,88.83,88.79,88.81,104324.0,83.3238,83.3238,83.2862,83.305,104324.0
2024-04-10 12:00:00,88.82,88.85,88.81,88.84,38575.0,83.3144,83.3425,83.305,83.3331,38575.0
2024-04-10 12:05:00,88.84,88.85,88.8,88.81,69378.0,83.3331,83.3425,83.2956,83.305,69378.0
2024-04-10 12:10:00,88.81,88.82,88.78,88.81,110288.0,83.305,83.3144,83.2768,83.305,110288.0
2024-04-10 12:15:00,88.81,88.84,88.8,88.82,190900.0,83.305,83.3331,83.2956,83.3144,190900.0
2024-04-10 12:20:00,88.83,88.83,88.79,88.79,98625.0,83.3238,83.3238,83.2862,83.2862,98625.0
2024-04-10 12:25:00,88.8,88.81,88.78,88.78,91343.0,83.2956,83.305,83.2768,83.2768,91343.0
2024-04-10 12:30:00,88.79,88.8,88.76,88.77,42737.0,83.2862,83.2956,83.2581,83.2675,42737.0
2024-04-10 12:35:00,88.77,88.78,88.75,88.75,283590.0,83.2675,83.2768,83.2487,83.2487,283590.0
2024-04-10 12:40:00,88.75,88.76,88.72,88.72,208697.0,83.2487,83.2581,83.2206,83.2206,208697.0
2024-04-10 12:45:00,88.72,88.73,88.7,88.7,48139.0,83.2206,83.2299,83.2018,83.2018,48139.0
2024-04-10 12:50:00,88.7,88.72,88.68,88.72,38554.0,83.2018,83.2206,83.183,83.2206,38554.0
2024-04-10 12:55:00,88.72,88.73,88.7,88.7,54958.0,83.2206,83.2299,83.2018,83.2018,54958.0
2024-04-10 13:00:00,88.69,88.75,88.48,88.55,383305.0,83.1924,83.2487,82.9954,83.0611,383305.0
2024-04-10 13:05:00,88.55,88.57,88.45,88.45,297822.0,83.0611,83.0799,82.9673,82.9673,297822.0
2024-04-10 13:10:00,88.45,88.46,88.41,88.42,513252.0,82.9673,82.9767,82.9298,82.9392,513252.0
2024-04-10 13:15:00,88.42,88.51,88.41,88.51,420110.0,82.9392,83.0236,82.9298,83.0236,420110.0
2024-04-10 13:20:00,88.5,88.58,88.49,88.56,175494.0,83.0142,83.0892,83.0048,83.0705,175494.0
2024-04-10 13:25:00,88.56,88.6,88.54,88.54,255128.0,83.0705,83.108,83.0517,83.0517,255128.0
2024-04-10 13:30:00,88.55,88.67,88.52,88.64,449152.0,83.0611,83.1737,83.033,83.1455,449152.0
2024-04-10 13:35:00,88.64,88.64,88.47,88.48,166989.0,83.1455,83.1455,82.9861,82.9954,166989.0
2024-04-10 13:40:00,88.48,88.48,88.42,88.42,70900.0,82.9954,82.9954,82.9392,82.9392,70900.0
2024-04-10 13:45:00,88.42,88.43,88.39,88.42,63738.0,82.9392,82.9485,82.911,82.9392,63738.0
2024-04-10 13:50:00,88.42,88.5,88.4,88.48,70088.0,82.9392,83.0142,82.9204,82.9954,70088.0
2024-04-10 13:55:00,88.48,88.54,88.47,88.52,50801.0,82.9954,83.0517,82.9861,83.033,50801.0
2024-04-10 14:00:00,88.52,88.55,88.48,88.51,89482.0,83.033,83.0611,82.9954,83.0236,89482.0
2024-04-10 14:05:00,88.52,88.52,88.47,88.48,40797.0,83.033,83.033,82.9861,82.9954,40797.0
2024-04-10 14:10:00,88.49,88.5,88.45,88.5,44791.0,83.0048,83.0142,82.9673,83.0142,44791.0
2024-04-10 14:15:00,88.5,88.51,88.45,88.47,81500.0,83.0142,83.0236,82.9673,82.9861,81500.0
2024-04-10 14:20:00,88.47,88.51,88.41,88.41,44079.0,82.9861,83.0236,82.9298,82.9298,44079.0
2024-04-10 14:25:00,88.41,88.42,88.38,88.39,53688.0,82.9298,82.9392,82.9016,82.911,53688.0
2024-04-10 14:30:00,88.39,88.4,88.36,88.38,55775.0,82.911,82.9204,82.8829,82.9016,55775.0
2024-04-10 14:35:00,88.37,88.43,88.36,88.42,60085.0,82.8923,82.9485,82.8829,82.9392,60085.0
2024-04-10 14:40:00,88.42,88.46,88.41,88.43,37842.0,82.9392,82.9767,82.9298,82.9485,37842.0
2024-04-10 14:45:00,88.43,88.45,88.43,88.45,13926.0,82.9485,82.9673,82.9485,82.9673,13926.0
2024-04-10 14:50:00,88.45,88.46,88.41,88.42,32750.0,82.9673,82.9767,82.9298,82.9392,32750.0
2024-04-10 14:55:00,88.41,88.42,88.34,88.36,52136.0,82.9298,82.9392,82.8641,82.8829,52136.0
2024-04-10 15:00:00,88.36,88.42,88.36,88.4,79232.0,82.8829,82.9392,82.8829,82.9204,79232.0
2024-04-10 15:05:00,88.4,88.42,88.38,88.38,71528.0,82.9204,82.9392,82.9016,82.9016,71528.0
2024-04-10 15:10:00,88.39,88.4,88.38,88.4,29758.0,82.911,82.9204,82.9016,82.9204,29758.0
2024-04-10 15:15:00,88.41,88.43,88.41,88.42,165228.0,82.9298,82.9485,82.9298,82.9392,165228.0
2024-04-10 15:20:00,88.42,88.44,88.41,88.42,38389.0,82.9392,82.9579,82.9298,82.9392,38389.0
2024-04-10 15:25:00,88.42,88.47,88.42,88.45,99621.0,82.9392,82.9861,82.9392,82.9673,99621.0
2024-04-10 15:30:00,88.45,88.45,88.42,88.44,98580.0,82.9673,82.9673,82.9392,82.9579,98580.0
2024-04-10 15:35:00,88.44,88.45,88.42,88.42,37911.0,82.9579,82.9673,82.9392,82.9392,37911.0
2024-04-10 15:40:00,88.42,88.47,88.42,88.47,58155.0,82.9392,82.9861,82.9392,82.9861,58155.0
2024-04-10 15:45:00,88.46,88.49,88.45,88.48,141038.0,82.9767,83.0048,82.9673,82.9954,141038.0
2024-04-10 15:50:00,88.48,88.51,88.47,88.48,181950.0,82.9954,83.0236,82.9861,82.9954,181950.0
2024-04-10 15:55:00,88.48,88.49,88.46,88.48,553360.0,82.9954,83.0048,82.9767,82.9954,553360.0
2024-04-11 09:30:00,88.24,88.7,88.23,88.55,131770.0,82.7703,83.2018,82.7609,83.0611,131770.0
2024-04-11 09:35:00,88.55,88.56,88.48,88.48,88902.0,83.0611,83.0705,82.9954,82.9954,88902.0
2024-04-11 09:40:00,88.49,88.49,88.41,88.43,207205.0,83.0048,83.0048,82.9298,82.9485,207205.0
2024-04-11 09:45:00,88.44,88.44,88.4,88.42,82236.0,82.9579,82.9579,82.9204,82.9392,82236.0
2024-04-11 09:50:00,88.42,88.45,88.4,88.43,37335.0,82.9392,82.9673,82.9204,82.9485,37335.0
2024-04-11 09:55:00,88.43,88.43,88.37,88.38,79486.0,82.9485,82.9485,82.8923,82.9016,79486.0
2024-04-11 10:00:00,88.38,88.38,88.29,88.3,336632.0,82.9016,82.9016,82.8172,82.8266,336632.0
2024-04-11 10:05:00,88.3,88.31,88.22,88.26,227003.0,82.8266,82.836,82.7516,82.7891,227003.0
2024-04-11 10:10:00,88.25,88.28,88.25,88.27,82294.0,82.7797,82.8078,82.7797,82.7985,82294.0
2024-04-11 10:15:00,88.26,88.26,88.19,88.2,111247.0,82.7891,82.7891,82.7234,82.7328,111247.0
2024-04-11 10:20:00,88.2,88.23,88.19,88.22,114263.0,82.7328,82.7609,82.7234,82.7516,114263.0
2024-04-11 10:25:00,88.22,88.22,88.17,88.19,102440.0,82.7516,82.7516,82.7047,82.7234,102440.0
2024-04-11 10:30:00,88.18,88.21,88.16,88.17,51545.0,82.714,82.7422,82.6953,82.7047,51545.0
2024-04-11 10:35:00,88.17,88.18,88.14,88.16,341436.0,82.7047,82.714,82.6765,82.6953,341436.0
2024-04-11 10:40:00,88.16,88.22,88.16,88.22,101432.0,82.6953,82.7516,82.6953,82.7516,101432.0
2024-04-11 10:45:00,88.21,88.23,88.21,88.23,36957.0,82.7422,82.7609,82.7422,82.7609,36957.0
2024-04-11 10:50:00,88.23,88.23,88.2,88.2,55988.0,82.7609,82.7609,82.7328,82.7328,55988.0
2024-04-11 10:55:00,88.2,88.21,88.17,88.17,28601.0,82.7328,82.7422,82.7047,82.7047,28601.0
2024-04-11 11:00:00,88.17,88.18,88.14,88.17,94156.0,82.7047,82.714,82.6765,82.7047,94156.0
2024-04-11 11:05:00,88.17,88.18,88.13,88.13,37726.0,82.7047,82.714,82.6671,82.6671,37726.0
2024-04-11 11:10:00,88.12,88.15,88.11,88.12,22789.0,82.6578,82.6859,82.6484,82.6578,22789.0
2024-04-11 11:15:00,88.12,88.15,88.1,88.11,12604.0,82.6578,82.6859,82.639,82.6484,12604.0
2024-04-11 11:20:00,88.1,88.12,88.09,88.1,67637.0,82.639,82.6578,82.6296,82.639,67637.0
2024-04-11 11:25:00,88.1,88.1,88.05,88.05,52760.0,82.639,82.639,82.5921,82.5921,52760.0
2024-04-11 11:30:00,88.05,88.09,88.05,88.07,11735.0,82.5921,82.6296,82.5921,82.6109,11735.0
2024-04-11 11:35:00,88.07,88.15,88.06,88.14,65376.0,82.6109,82.6859,82.6015,82.6765,65376.0
2024-04-11 11:40:00,88.14,88.19,88.13,88.14,79002.0,82.6765,82.7234,82.6671,82.6765,79002.0
2024-04-11 11:45:00,88.15,88.2,88.14,88.16,44313.0,82.6859,82.7328,82.6765,82.6953,44313.0
2024-04-11 11:50:00,88.15,88.17,88.13,88.15,57506.0,82.6859,82.7047,82.6671,82.6859,57506.0
2024-04-11 11:55:00,88.15,88.17,88.12,88.17,70503.0,82.6859,82.7047,82.6578,82.7047,70503.0
2024-04-11 12:00:00,88.17,88.18,88.13,88.14,43272.0,82.7047,82.714,82.6671,82.6765,43272.0
2024-04-11 12:05:00,88.14,88.14,88.1,88.1,22836.0,82.6765,82.6765,82.639,82.639,22836.0
2024-04-11 12:10:00,88.1,88.1,88.07,88.07,47669.0,82.639,82.639,82.6109,82.6109,47669.0
2024-04-11 12:15:00,88.07,88.07,88.03,88.05,51168.0,82.6109,82.6109,82.5733,82.5921,51168.0
2024-04-11 12:20:00,88.05,88.06,88.03,88.05,71415.0,82.5921,82.6015,82.5733,82.5921,71415.0
2024-04-11 12:25:00,88.05,88.05,88.02,88.03,74059.0,82.5921,82.5921,82.564,82.5733,74059.0
2024-04-11 12:30:00,88.02,88.03,88.01,88.03,123937.0,82.564,82.5733,82.5546,82.5733,123937.0
2024-04-11 12:35:00,88.02,88.03,87.99,88.01,83610.0,82.564,82.5733,82.5358,82.5546,83610.0
2024-04-11 12:40:00,88.01,88.09,88.01,88.08,171406.0,82.5546,82.6296,82.5546,82.6202,171406.0
2024-04-11 12:45:00,88.08,88.12,88.05,88.12,60167.0,82.6202,82.6578,82.5921,82.6578,60167.0
2024-04-11 12:50:00,88.12,88.12,88.04,88.05,183826.0,82.6578,82.6578,82.5827,82.5921,183826.0
2024-04-11 12:55:00,88.05,88.05,87.99,88.02,337560.0,82.5921,82.5921,82.5358,82.564,337560.0
2024-04-11 13:00:00,88.02,88.07,87.97,88.05,307595.0,82.564,82.6109,82.5171,82.5921,307595.0
2024-04-11 13:05:00,88.06,88.12,88.04,88.11,84972.0,82.6015,82.6578,82.5827,82.6484,84972.0
2024-04-11 13:10:00,88.11,88.19,88.1,88.18,298578.0,82.6484,82.7234,82.639,82.714,298578.0
2024-04-11 13:15:00,88.18,88.2,88.16,88.2,91351.0,82.714,82.7328,82.6953,82.7328,91351.0
2024-04-11 13:20:00,88.2,88.21,88.12,88.13,72965.0,82.7328,82.7422,82.6578,82.6671,72965.0
2024-04-11 13:25:00,88.13,88.15,88.12,88.13,41899.0,82.6671,82.6859,82.6578,82.6671,41899.0
2024-04-11 13:30:00,88.14,88.18,88.13,88.14,59156.0,82.6765,82.714,82.6671,82.6765,59156.0
2024-04-11 13:35:00,88.14,88.16,88.11,88.11,13119.0,82.6765,82.6953,82.6484,82.6484,13119.0
2024-04-11 13:40:00,88.12,88.15,88.1,88.14,20567.0,82.6578,82.6859,82.639,82.6765,20567.0
2024-04-11 13:45:00,88.13,88.19,88.13,88.18,57612.0,82.6671,82.7234,82.6671,82.714,57612.0
2024-04-11 13:50:00,88.19,88.26,88.18,88.24,157039.0,82.7234,82.7891,82.714,82.7703,157039.0
2024-04-11 13:55:00,88.23,88.26,88.23,88.26,31782.0,82.7609,82.7891,82.7609,82.7891,31782.0
2024-04-11 14:00:00,88.26,88.31,88.25,88.31,155729.0,82.7891,82.836,82.7797,82.836,155729.0
2024-04-11 14:05:00,88.31,88.41,88.3,88.39,155535.0,82.836,82.9298,82.8266,82.911,155535.0
2024-04-11 14:10:00,88.39,88.39,88.35,88.35,153078.0,82.911,82.911,82.8735,82.8735,153078.0
2024-04-11 14:15:00,88.35,88.36,88.32,88.33,176026.0,82.8735,82.8829,82.8454,82.8547,176026.0
2024-04-11 14:20:00,88.33,88.33,88.31,88.33,9494.0,82.8547,82.8547,82.836,82.8547,9494.0
2024-04-11 14:25:00,88.34,88.35,88.33,88.34,19089.0,82.8641,82.8735,82.8547,82.8641,19089.0
2024-04-11 14:30:00,88.33,88.33,88.31,88.31,33303.0,82.8547,82.8547,82.836,82.836,33303.0
2024-04-11 14:35:00,88.32,88.34,88.31,88.32,25346.0,82.8454,82.8641,82.836,82.8454,25346.0
2024-04-11 14:40:00,88.33,88.34,88.32,88.33,21120.0,82.8547,82.8641,82.8454,82.8547,21120.0
2024-04-11 14:45:00,88.33,88.33,88.29,88.3,16847.0,82.8547,82.8547,82.8172,82.8266,16847.0
2024-04-11 14:50:00,88.3,88.3,88.24,88.25,20997.0,82.8266,82.8266,82.7703,82.7797,20997.0
2024-04-11 14:55:00,88.24,88.25,88.18,88.18,47816.0,82.7703,82.7797,82.714,82.714,47816.0
2024-04-11 15:00:00,88.18,88.22,88.17,88.2,33291.0,82.714,82.7516,82.7047,82.7328,33291.0
2024-04-11 15:05:00,88.2,88.22,88.19,88.21,8333.0,82.7328,82.7516,82.7234,82.7422,8333.0
2024-04-11 15:10:00,88.2,88.21,88.18,88.19,19345.0,82.7328,82.7422,82.714,82.7234,19345.0
2024-04-11 15:15:00,88.19,88.25,88.18,88.24,34253.0,82.7234,82.7797,82.714,82.7703,34253.0
2024-04-11 15:20:00,88.23,88.25,88.22,88.23,31149.0,82.7609,82.7797,82.7516,82.7609,31149.0
2024-04-11 15:25:00,88.23,88.24,88.2,88.22,32704.0,82.7609,82.7703,82.7328,82.7516,32704.0
2024-04-11 15:30:00,88.22,88.22,88.15,88.19,22633.0,82.7516,82.7516,82.6859,82.7234,22633.0
2024-04-11 15:35:00,88.19,88.21,88.18,88.2,39878.0,82.7234,82.7422,82.714,82.7328,39878.0
2024-04-11 15:40:00,88.2,88.22,88.19,88.22,73876.0,82.7328,82.7516,82.7234,82.7516,73876.0
2024-04-11 15:45:00,88.21,88.22,88.19,88.2,103712.0,82.7422,82.7516,82.7234,82.7328,103712.0
2024-04-11 15:50:00,88.19,88.21,88.19,88.2,73841.0,82.7234,82.7422,82.7234,82.7328,73841.0
2024-04-11 15:55:00,88.2,88.21,88.18,88.2,274171.0,82.7328,82.7422,82.714,82.7328,274171.0
2024-04-12 09:30:00,88.26,88.33,88.13,88.17,210554.0,82.7891,82.8547,82.6671,82.7047,210554.0
2024-04-12 09:35:00,88.17,88.23,88.16,88.19,170663.0,82.7047,82.7609,82.6953,82.7234,170663.0
2024-04-12 09:40:00,88.19,88.29,88.18,88.29,190984.0,82.7234,82.8172,82.714,82.8172,190984.0
2024-04-12 09:45:00,88.28,88.36,88.28,88.33,140984.0,82.8078,82.8829,82.8078,82.8547,140984.0
2024-04-12 09:50:00,88.34,88.34,88.3,88.31,86688.0,82.8641,82.8641,82.8266,82.836,86688.0
2024-04-12 09:55:00,88.31,88.31,88.28,88.3,34762.0,82.836,82.836,82.8078,82.8266,34762.0
2024-04-12 10:00:00,88.29,88.32,88.18,88.26,196177.0,82.8172,82.8454,82.714,82.7891,196177.0
2024-04-12 10:05:00,88.25,88.28,88.23,88.27,199516.0,82.7797,82.8078,82.7609,82.7985,199516.0
2024-04-12 10:10:00,88.28,88.34,88.26,88.34,119427.0,82.8078,82.8641,82.7891,82.8641,119427.0
2024-04-12 10:15:00,88.33,88.33,88.3,88.32,173667.0,82.8547,82.8547,82.8266,82.8454,173667.0
2024-04-12 10:20:00,88.32,88.32,88.29,88.31,48086.0,82.8454,82.8454,82.8172,82.836,48086.0
2024-04-12 10:25:00,88.31,88.32,88.24,88.27,134483.0,82.836,82.8454,82.7703,82.7985,134483.0
2024-04-12 10:30:00,88.26,88.28,88.25,88.25,83362.0,82.7891,82.8078,82.7797,82.7797,83362.0
2024-04-12 10:35:00,88.26,88.28,88.24,88.27,164520.0,82.7891,82.8078,82.7703,82.7985,164520.0
2024-04-12 10:40:00,88.26,88.27,88.23,88.24,106238.0,82.7891,82.7985,82.7609,82.7703,106238.0
2024-04-12 10:45:00,88.25,88.26,88.23,88.23,34456.0,82.7797,82.7891,82.7609,82.7609,34456.0
2024-04-12 10:50:00,88.23,88.24,88.2,88.22,102015.0,82.7609,82.7703,82.7328,82.7516,102015.0
2024-04-12 10:55:00,88.22,88.23,88.12,88.15,217223.0,82.7516,82.7609,82.6578,82.6859,217223.0
2024-04-12 11:00:00,88.14,88.17,88.13,88.16,137791.0,82.6765,82.7047,82.6671,82.6953,137791.0
2024-04-12 11:05:00,88.15,88.16,88.13,88.16,65719.0,82.6859,82.6953,82.6671,82.6953,65719.0
2024-04-12 11:10:00,88.17,88.17,88.14,88.15,19438.0,82.7047,82.7047,82.6765,82.6859,19438.0
2024-04-12 11:15:00,88.14,88.17,88.14,88.15,237222.0,82.6765,82.7047,82.6765,82.6859,237222.0
2024-04-12 11:20:00,88.15,88.16,88.09,88.1,243334.0,82.6859,82.6953,82.6296,82.639,243334.0
2024-04-12 11:25:00,88.09,88.11,88.08,88.11,38143.0,82.6296,82.6484,82.6202,82.6484,38143.0
2024-04-12 11:30:00,88.11,88.11,88.08,88.11,26320.0,82.6484,82.6484,82.6202,82.6484,26320.0
2024-04-12 11:35:00,88.11,88.12,88.09,88.09,44843.0,82.6484,82.6578,82.6296,82.6296,44843.0
2024-04-12 11:40:00,88.09,88.1,88.08,88.08,35345.0,82.6296,82.639,82.6202,82.6202,35345.0
2024-04-12 11:45:00,88.08,88.09,88.06,88.09,24145.0,82.6202,82.6296,82.6015,82.6296,24145.0
2024-04-12 11:50:00,88.09,88.09,88.06,88.06,19384.0,82.6296,82.6296,82.6015,82.6015,19384.0
2024-04-12 11:55:00,88.06,88.1,88.06,88.09,28075.0,82.6015,82.639,82.6015,82.6296,28075.0
2024-04-12 12:00:00,88.09,88.11,88.09,88.1,24634.0,82.6296,82.6484,82.6296,82.639,24634.0
2024-04-12 12:05:00,88.09,88.1,88.05,88.06,166109.0,82.6296,82.639,82.5921,82.6015,166109.0
2024-04-12 12:10:00,88.06,88.06,88.03,88.03,128834.0,82.6015,82.6015,82.5733,82.5733,128834.0
2024-04-12 12:15:00,88.03,88.06,88.02,88.02,52256.0,82.5733,82.6015,82.564,82.564,52256.0
2024-04-12 12:20:00,88.03,88.03,88.02,88.03,18741.0,82.5733,82.5733,82.564,82.5733,18741.0
2024-04-12 12:25:00,88.03,88.04,88.0,88.0,80568.0,82.5733,82.5827,82.5452,82.5452,80568.0
2024-04-12 12:30:00,88.01,88.03,87.99,88.01,54720.0,82.5546,82.5733,82.5358,82.5546,54720.0
2024-04-12 12:35:00,88.01,88.02,87.97,87.98,43881.0,82.5546,82.564,82.5171,82.5264,43881.0
2024-04-12 12:40:00,87.98,88.01,87.97,88.0,61281.0,82.5264,82.5546,82.5171,82.5452,61281.0
2024-04-12 12:45:00,88.0,88.0,87.97,87.97,15117.0,82.5452,82.5452,82.5171,82.5171,15117.0
2024-04-12 12:50:00,87.98,87.99,87.97,87.98,23890.0,82.5264,82.5358,82.5171,82.5264,23890.0
2024-04-12 12:55:00,87.98,87.99,87.97,87.98,93726.0,82.5264,82.5358,82.5171,82.5264,93726.0
2024-04-12 13:00:00,87.98,88.0,87.97,87.98,63048.0,82.5264,82.5452,82.5171,82.5264,63048.0
2024-04-12 13:05:00,87.98,87.98,87.94,87.94,27733.0,82.5264,82.5264,82.4889,82.4889,27733.0
2024-04-12 13:10:00,87.95,87.98,87.94,87.97,22789.0,82.4983,82.5264,82.4889,82.5171,22789.0
2024-04-12 13:15:00,87.97,87.99,87.95,87.95,18942.0,82.5171,82.5358,82.4983,82.4983,18942.0
2024-04-12 13:20:00,87.95,87.95,87.9,87.92,256634.0,82.4983,82.4983,82.4514,82.4702,256634.0
2024-04-12 13:25:00,87.92,87.93,87.9,87.92,77839.0,82.4702,82.4795,82.4514,82.4702,77839.0
2024-04-12 13:30:00,87.92,87.96,87.91,87.95,266074.0,82.4702,82.5077,82.4608,82.4983,266074.0
2024-04-12 13:35:00,87.95,87.99,87.94,87.98,50886.0,82.4983,82.5358,82.4889,82.5264,50886.0
2024-04-12 13:40:00,87.98,88.02,87.97,88.01,29801.0,82.5264,82.564,82.5171,82.5546,29801.0
2024-04-12 13:45:00,88.01,88.07,88.01,88.05,117554.0,82.5546,82.6109,82.5546,82.5921,117554.0
2024-04-12 13:50:00,88.05,88.06,88.02,88.03,19945.0,82.5921,82.6015,82.564,82.5733,19945.0
2024-04-12 13:55:00,88.03,88.04,88.02,88.03,19002.0,82.5733,82.5827,82.564,82.5733,19002.0
2024-04-12 14:00:00,88.02,88.03,88.0,88.0,17144.0,82.564,82.5733,82.5452,82.5452,17144.0
2024-04-12 14:05:00,88.01,88.06,88.0,88.06,135542.0,82.5546,82.6015,82.5452,82.6015,135542.0
2024-04-12 14:10:00,88.05,88.1,88.05,88.09,154324.0,82.5921,82.639,82.5921,82.6296,154324.0
2024-04-12 14:15:00,88.09,88.11,88.08,88.09,48286.0,82.6296,82.6484,82.6202,82.6296,48286.0
2024-04-12 14:20:00,88.09,88.09,88.06,88.06,30376.0,82.6296,82.6296,82.6015,82.6015,30376.0
2024-04-12 14:25:00,88.06,88.07,88.04,88.06,26176.0,82.6015,82.6109,82.5827,82.6015,26176.0
2024-04-12 14:30:00,88.06,88.06,88.02,88.03,81324.0,82.6015,82.6015,82.564,82.5733,81324.0
2024-04-12 14:35:00,88.03,88.03,88.0,88.01,22442.0,82.5733,82.5733,82.5452,82.5546,22442.0
2024-04-12 14:40:00,88.0,88.03,87.99,88.03,139345.0,82.5452,82.5733,82.5358,82.5733,139345.0
2024-04-12 14:45:00,88.04,88.06,88.03,88.05,72730.0,82.5827,82.6015,82.5733,82.5921,72730.0
2024-04-12 14:50:00,88.05,88.05,88.04,88.05,41505.0,82.5921,82.5921,82.5827,82.5921,41505.0
2024-04-12 14:55:00,88.04,88.06,88.04,88.06,32988.0,82.5827,82.6015,82.5827,82.6015,32988.0
2024-04-12 15:00:00,88.05,88.06,88.03,88.04,42159.0,82.5921,82.6015,82.5733,82.5827,42159.0
2024-04-12 15:05:00,88.04,88.04,88.01,88.02,34209.0,82.5827,82.5827,82.5546,82.564,34209.0
2024-04-12 15:10:00,88.02,88.02,88.0,88.01,34875.0,82.564,82.564,82.5452,82.5546,34875.0
2024-04-12 15:15:00,88.01,88.01,87.99,88.0,9264.0,82.5546,82.5546,82.5358,82.5452,9264.0
2024-04-12 15:20:00,88.0,88.01,87.98,88.0,37063.0,82.5452,82.5546,82.5264,82.5452,37063.0
2024-04-12 15:25:00,88.0,88.01,87.99,88.0,11465.0,82.5452,82.5546,82.5358,82.5452,11465.0
2024-04-12 15:30:00,88.0,88.02,87.99,88.02,63215.0,82.5452,82.564,82.5358,82.564,63215.0
2024-04-12 15:35:00,88.02,88.03,88.01,88.03,60248.0,82.564,82.5733,82.5546,82.5733,60248.0
2024-04-12 15:40:00,88.03,88.03,88.0,88.02,39383.0,82.5733,82.5733,82.5452,82.564,39383.0
2024-04-12 15:45:00,88.02,88.04,88.01,88.03,66423.0,82.564,82.5827,82.5546,82.5733,66423.0
2024-04-12 15:50:00,88.03,88.03,88.01,88.03,108106.0,82.5733,82.5733,82.5546,82.5733,108106.0
2024-04-12 15:55:00,88.03,88.03,87.98,87.99,351677.0,82.5733,82.5733,82.5264,82.5358,351677.0
2024-04-15 09:30:00,87.63,87.66,87.57,87.57,73086.0,82.1981,82.2263,82.1419,82.1419,73086.0
2024-04-15 09:35:00,87.58,87.59,87.54,87.58,174854.0,82.1512,82.1606,82.1137,82.1512,174854.0
2024-04-15 09:40:00,87.59,87.59,87.52,87.53,73423.0,82.1606,82.1606,82.095,82.1043,73423.0
2024-04-15 09:45:00,87.53,87.54,87.46,87.5,83550.0,82.1043,82.1137,82.0387,82.0762,83550.0
2024-04-15 09:50:00,87.5,87.55,87.5,87.54,40715.0,82.0762,82.1231,82.0762,82.1137,40715.0
2024-04-15 09:55:00,87.54,87.57,87.52,87.56,103240.0,82.1137,82.1419,82.095,82.1325,103240.0
2024-04-15 10:00:00,87.56,87.56,87.48,87.48,57850.0,82.1325,82.1325,82.0574,82.0574,57850.0
2024-04-15 10:05:00,87.48,87.49,87.37,87.39,86188.0,82.0574,82.0668,81.9543,81.973,86188.0
2024-04-15 10:10:00,87.38,87.38,87.28,87.28,151238.0,81.9636,81.9636,81.8698,81.8698,151238.0
2024-04-15 10:15:00,87.29,87.37,87.29,87.36,67368.0,81.8792,81.9543,81.8792,81.9449,67368.0
2024-04-15 10:20:00,87.36,87.36,87.31,87.32,86956.0,81.9449,81.9449,81.898,81.9073,86956.0
2024-04-15 10:25:00,87.32,87.34,87.3,87.31,27295.0,81.9073,81.9261,81.8886,81.898,27295.0
2024-04-15 10:30:00,87.31,87.37,87.31,87.34,23152.0,81.898,81.9543,81.898,81.9261,23152.0
2024-04-15 10:35:00,87.34,87.49,87.34,87.39,1510298.0,81.9261,82.0668,81.9261,81.973,1510298.0
2024-04-15 10:40:00,87.38,87.44,87.37,87.42,136385.0,81.9636,82.0199,81.9543,82.0012,136385.0
2024-04-15 10:45:00,87.42,87.43,87.36,87.4,112200.0,82.0012,82.0105,81.9449,81.9824,112200.0
2024-04-15 10:50:00,87.4,87.42,87.33,87.33,36338.0,81.9824,82.0012,81.9167,81.9167,36338.0
2024-04-15 10:55:00,87.33,87.35,87.3,87.3,53161.0,81.9167,81.9355,81.8886,81.8886,53161.0
2024-04-15 11:00:00,87.3,87.31,87.26,87.28,252380.0,81.8886,81.898,81.8511,81.8698,252380.0
2024-04-15 11:05:00,87.28,87.29,87.24,87.24,116821.0,81.8698,81.8792,81.8323,81.8323,116821.0
2024-04-15 11:10:00,87.25,87.28,87.24,87.28,94159.0,81.8417,81.8698,81.8323,81.8698,94159.0
2024-04-15 11:15:00,87.27,87.28,87.24,87.27,45301.0,81.8604,81.8698,81.8323,81.8604,45301.0
2024-04-15 11:20:00,87.26,87.29,87.24,87.28,58636.0,81.8511,81.8792,81.8323,81.8698,58636.0
2024-04-15 11:25:00,87.27,87.3,87.26,87.29,71361.0,81.8604,81.8886,81.8511,81.8792,71361.0
2024-04-15 11:30:00,87.29,87.31,87.27,87.28,55320.0,81.8792,81.898,81.8604,81.8698,55320.0
2024-04-15 11:35:00,87.28,87.28,87.23,87.23,100728.0,81.8698,81.8698,81.8229,81.8229,100728.0
2024-04-15 11:40:00,87.23,87.24,87.16,87.16,59770.0,81.8229,81.8323,81.7573,81.7573,59770.0
2024-04-15 11:45:00,87.16,87.21,87.16,87.17,78622.0,81.7573,81.8042,81.7573,81.7666,78622.0
2024-04-15 11:50:00,87.17,87.24,87.17,87.23,36086.0,81.7666,81.8323,81.7666,81.8229,36086.0
2024-04-15 11:55:00,87.23,87.25,87.21,87.25,78291.0,81.8229,81.8417,81.8042,81.8417,78291.0
2024-04-15 12:00:00,87.25,87.28,87.24,87.28,33834.0,81.8417,81.8698,81.8323,81.8698,33834.0
2024-04-15 12:05:00,87.28,87.3,87.23,87.28,47427.0,81.8698,81.8886,81.8229,81.8698,47427.0
2024-04-15 12:10:00,87.28,87.28,87.25,87.25,25616.0,81.8698,81.8698,81.8417,81.8417,25616.0
2024-04-15 12:15:00,87.25,87.26,87.22,87.23,86503.0,81.8417,81.8511,81.8135,81.8229,86503.0
2024-04-15 12:20:00,87.23,87.24,87.2,87.2,100372.0,81.8229,81.8323,81.7948,81.7948,100372.0
2024-04-15 12:25:00,87.2,87.22,87.18,87.2,79834.0,81.7948,81.8135,81.776,81.7948,79834.0
2024-04-15 12:30:00,87.2,87.2,87.15,87.17,137455.0,81.7948,81.7948,81.7479,81.7666,137455.0
2024-04-15 12:35:00,87.18,87.19,87.16,87.17,136810.0,81.776,81.7854,81.7573,81.7666,136810.0
2024-04-15 12:40:00,87.18,87.2,87.18,87.19,71534.0,81.776,81.7948,81.776,81.7854,71534.0
2024-04-15 12:45:00,87.18,87.19,87.16,87.17,66265.0,81.776,81.7854,81.7573,81.7666,66265.0
2024-04-15 12:50:00,87.17,87.18,87.15,87.16,30212.0,81.7666,81.776,81.7479,81.7573,30212.0
2024-04-15 12:55:00,87.17,87.17,87.1,87.1,441632.0,81.7666,81.7666,81.701,81.701,441632.0
2024-04-15 13:00:00,87.09,87.12,87.07,87.11,123502.0,81.6916,81.7197,81.6728,81.7104,123502.0
2024-04-15 13:05:00,87.11,87.12,87.1,87.11,147531.0,81.7104,81.7197,81.701,81.7104,147531.0
2024-04-15 13:10:00,87.11,87.11,87.08,87.09,53065.0,81.7104,81.7104,81.6822,81.6916,53065.0
2024-04-15 13:15:00,87.09,87.09,87.07,87.09,41913.0,81.6916,81.6916,81.6728,81.6916,41913.0
2024-04-15 13:20:00,87.09,87.09,87.02,87.03,125705.0,81.6916,81.6916,81.6259,81.6353,125705.0
2024-04-15 13:25:00,87.03,87.06,86.98,86.98,150353.0,81.6353,81.6635,81.5884,81.5884,150353.0
2024-04-15 13:30:00,86.98,86.99,86.92,86.95,224223.0,81.5884,81.5978,81.5321,81.5603,224223.0
2024-04-15 13:35:00,86.96,86.99,86.94,86.95,77651.0,81.5697,81.5978,81.5509,81.5603,77651.0
2024-04-15 13:40:00,86.95,87.01,86.93,86.95,123083.0,81.5603,81.6166,81.5415,81.5603,123083.0
2024-04-15 13:45:00,86.95,86.95,86.89,86.89,62742.0,81.5603,81.5603,81.504,81.504,62742.0
2024-04-15 13:50:00,86.89,86.92,86.86,86.91,128803.0,81.504,81.5321,81.4759,81.5228,128803.0
2024-04-15 13:55:00,86.91,87.03,86.91,87.02,73939.0,81.5228,81.6353,81.5228,81.6259,73939.0
2024-04-15 14:00:00,87.01,87.01,86.91,86.93,70847.0,81.6166,81.6166,81.5228,81.5415,70847.0
2024-04-15 14:05:00,86.94,86.96,86.91,86.94,60502.0,81.5509,81.5697,81.5228,81.5509,60502.0
2024-04-15 14:10:00,86.94,86.94,86.88,86.9,43484.0,81.5509,81.5509,81.4946,81.5134,43484.0
2024-04-15 14:15:00,86.9,86.92,86.88,86.92,56296.0,81.5134,81.5321,81.4946,81.5321,56296.0
2024-04-15 14:20:00,86.92,86.92,86.86,86.86,36065.0,81.5321,81.5321,81.4759,81.4759,36065.0
2024-04-15 14:25:00,86.86,86.9,86.86,86.88,51308.0,81.4759,81.5134,81.4759,81.4946,51308.0
2024-04-15 14:30:00,86.87,86.9,86.86,86.9,94162.0,81.4852,81.5134,81.4759,81.5134,94162.0
2024-04-15 14:35:00,86.9,86.94,86.89,86.91,93903.0,81.5134,81.5509,81.504,81.5228,93903.0
2024-04-15 14:40:00,86.91,86.93,86.87,86.89,73891.0,81.5228,81.5415,81.4852,81.504,73891.0
2024-04-15 14:45:00,86.89,86.89,86.88,86.88,102483.0,81.504,81.504,81.4946,81.4946,102483.0
2024-04-15 14:50:00,86.88,86.88,86.85,86.86,96449.0,81.4946,81.4946,81.4665,81.4759,96449.0
2024-04-15 14:55:00,86.85,86.9,86.84,86.9,115546.0,81.4665,81.5134,81.4571,81.5134,115546.0
2024-04-15 15:00:00,86.9,86.91,86.86,86.86,90895.0,81.5134,81.5228,81.4759,81.4759,90895.0
2024-04-15 15:05:00,86.87,86.87,86.81,86.83,416591.0,81.4852,81.4852,81.429,81.4477,416591.0
2024-04-15 15:10:00,86.84,86.84,86.8,86.8,71346.0,81.4571,81.4571,81.4196,81.4196,71346.0
2024-04-15 15:15:00,86.8,86.84,86.8,86.81,227685.0,81.4196,81.4571,81.4196,81.429,227685.0
2024-04-15 15:20:00,86.81,86.87,86.81,86.86,122303.0,81.429,81.4852,81.429,81.4759,122303.0
2024-04-15 15:25:00,86.87,86.89,86.86,86.88,174473.0,81.4852,81.504,81.4759,81.4946,174473.0
2024-04-15 15:30:00,86.88,86.92,86.87,86.91,116466.0,81.4946,81.5321,81.4852,81.5228,116466.0
2024-04-15 15:35:00,86.9,86.91,86.87,86.91,94755.0,81.5134,81.5228,81.4852,81.5228,94755.0
2024-04-15 15:40:00,86.91,86.92,86.89,86.91,181254.0,81.5228,81.5321,81.504,81.5228,181254.0
2024-04-15 15:45:00,86.9,86.95,86.89,86.95,183358.0,81.5134,81.5603,81.504,81.5603,183358.0
2024-04-15 15:50:00,86.94,86.96,86.92,86.94,273070.0,81.5509,81.5697,81.5321,81.5509,273070.0
2024-04-15 15:55:00,86.94,86.96,86.92,86.94,229106.0,81.5509,81.5697,81.5321,81.5509,229106.0
2024-04-16 09:30:00,86.64,86.69,86.53,86.53,283592.0,81.2695,81.3164,81.1663,81.1663,283592.0
2024-04-16 09:35:00,86.54,86.56,86.42,86.42,383444.0,81.1757,81.1945,81.0631,81.0631,383444.0
2024-04-16 09:40:00,86.42,86.45,86.4,86.45,320897.0,81.0631,81.0913,81.0444,81.0913,320897.0
2024-04-16 09:45:00,86.45,86.49,86.41,86.45,125744.0,81.0913,81.1288,81.0538,81.0913,125744.0
2024-04-16 09:50:00,86.45,86.54,86.44,86.53,169495.0,81.0913,81.1757,81.0819,81.1663,169495.0
2024-04-16 09:55:00,86.53,86.62,86.53,86.56,634070.0,81.1663,81.2507,81.1663,81.1945,634070.0
2024-04-16 10:00:00,86.56,86.59,86.53,86.56,269166.0,81.1945,81.2226,81.1663,81.1945,269166.0
2024-04-16 10:05:00,86.56,86.61,86.5,86.61,163280.0,81.1945,81.2414,81.1382,81.2414,163280.0
2024-04-16 10:10:00,86.61,86.64,86.58,86.64,199111.0,81.2414,81.2695,81.2132,81.2695,199111.0
2024-04-16 10:15:00,86.64,86.7,86.63,86.68,341638.0,81.2695,81.3258,81.2601,81.307,341638.0
2024-04-16 10:20:00,86.68,86.68,86.62,86.64,225319.0,81.307,81.307,81.2507,81.2695,225319.0
2024-04-16 10:25:00,86.64,86.64,86.55,86.55,68070.0,81.2695,81.2695,81.1851,81.1851,68070.0
2024-04-16 10:30:00,86.55,86.56,86.52,86.53,67557.0,81.1851,81.1945,81.1569,81.1663,67557.0
2024-04-16 10:35:00,86.53,86.54,86.48,86.53,94154.0,81.1663,81.1757,81.1194,81.1663,94154.0
2024-04-16 10:40:00,86.53,86.62,86.53,86.61,47039.0,81.1663,81.2507,81.1663,81.2414,47039.0
2024-04-16 10:45:00,86.61,86.62,86.58,86.62,248038.0,81.2414,81.2507,81.2132,81.2507,248038.0
2024-04-16 10:50:00,86.62,86.62,86.56,86.62,151512.0,81.2507,81.2507,81.1945,81.2507,151512.0
2024-04-16 10:55:00,86.62,86.64,86.6,86.63,230517.0,81.2507,81.2695,81.232,81.2601,230517.0
2024-04-16 11:00:00,86.63,86.68,86.6,86.67,77885.0,81.2601,81.307,81.232,81.2976,77885.0
2024-04-16 11:05:00,86.67,86.7,86.67,86.7,64465.0,81.2976,81.3258,81.2976,81.3258,64465.0
2024-04-16 11:10:00,86.7,86.71,86.65,86.67,115416.0,81.3258,81.3352,81.2789,81.2976,115416.0
2024-04-16 11:15:00,86.67,86.72,86.66,86.72,145312.0,81.2976,81.3445,81.2883,81.3445,145312.0
2024-04-16 11:20:00,86.71,86.72,86.66,86.72,58791.0,81.3352,81.3445,81.2883,81.3445,58791.0
2024-04-16 11:25:00,86.71,86.74,86.7,86.71,101640.0,81.3352,81.3633,81.3258,81.3352,101640.0
2024-04-16 11:30:00,86.7,86.71,86.66,86.68,50949.0,81.3258,81.3352,81.2883,81.307,50949.0
2024-04-16 11:35:00,86.67,86.74,86.67,86.73,67762.0,81.2976,81.3633,81.2976,81.3539,67762.0
2024-04-16 11:40:00,86.73,86.76,86.72,86.73,54850.0,81.3539,81.3821,81.3445,81.3539,54850.0
2024-04-16 11:45:00,86.73,86.73,86.68,86.7,207799.0,81.3539,81.3539,81.307,81.3258,207799.0
2024-04-16 11:50:00,86.7,86.78,86.7,86.78,153222.0,81.3258,81.4008,81.3258,81.4008,153222.0
2024-04-16 11:55:00,86.78,86.78,86.67,86.67,77929.0,81.4008,81.4008,81.2976,81.2976,77929.0
2024-04-16 12:00:00,86.67,86.73,86.63,86.67,219284.0,81.2976,81.3539,81.2601,81.2976,219284.0
2024-04-16 12:05:00,86.67,86.73,86.67,86.73,266872.0,81.2976,81.3539,81.2976,81.3539,266872.0
2024-04-16 12:10:00,86.73,86.74,86.71,86.73,28900.0,81.3539,81.3633,81.3352,81.3539,28900.0
2024-04-16 12:15:00,86.73,86.74,86.71,86.72,158998.0,81.3539,81.3633,81.3352,81.3445,158998.0
2024-04-16 12:20:00,86.72,86.74,86.7,86.7,39955.0,81.3445,81.3633,81.3258,81.3258,39955.0
2024-04-16 12:25:00,86.7,86.71,86.68,86.68,64732.0,81.3258,81.3352,81.307,81.307,64732.0
2024-04-16 12:30:00,86.68,86.71,86.65,86.65,35651.0,81.307,81.3352,81.2789,81.2789,35651.0
2024-04-16 12:35:00,86.65,86.66,86.63,86.66,78835.0,81.2789,81.2883,81.2601,81.2883,78835.0
2024-04-16 12:40:00,86.67,86.68,86.64,86.64,25659.0,81.2976,81.307,81.2695,81.2695,25659.0
2024-04-16 12:45:00,86.64,86.68,86.63,86.67,44553.0,81.2695,81.307,81.2601,81.2976,44553.0
2024-04-16 12:50:00,86.67,86.67,86.65,86.65,21772.0,81.2976,81.2976,81.2789,81.2789,21772.0
2024-04-16 12:55:00,86.65,86.67,86.63,86.67,86671.0,81.2789,81.2976,81.2601,81.2976,86671.0
2024-04-16 13:00:00,86.67,86.67,86.63,86.63,132085.0,81.2976,81.2976,81.2601,81.2601,132085.0
2024-04-16 13:05:00,86.63,86.66,86.61,86.66,50104.0,81.2601,81.2883,81.2414,81.2883,50104.0
2024-04-16 13:10:00,86.66,86.67,86.64,86.66,27830.0,81.2883,81.2976,81.2695,81.2883,27830.0
2024-04-16 13:15:00,86.66,86.68,86.64,86.66,26101.0,81.2883,81.307,81.2695,81.2883,26101.0
2024-04-16 13:20:00,86.66,86.67,86.63,86.65,21077.0,81.2883,81.2976,81.2601,81.2789,21077.0
2024-04-16 13:25:00,86.66,86.66,86.57,86.59,62172.0,81.2883,81.2883,81.2038,81.2226,62172.0
2024-04-16 13:30:00,86.59,86.6,86.41,86.5,100287.0,81.2226,81.232,81.0538,81.1382,100287.0
2024-04-16 13:35:00,86.5,86.65,86.49,86.59,56731.0,81.1382,81.2789,81.1288,81.2226,56731.0
2024-04-16 13:40:00,86.61,86.66,86.61,86.65,38293.0,81.2414,81.2883,81.2414,81.2789,38293.0
2024-04-16 13:45:00,86.65,86.68,86.58,86.58,32809.0,81.2789,81.307,81.2132,81.2132,32809.0
2024-04-16 13:50:00,86.58,86.63,86.53,86.6,29366.0,81.2132,81.2601,81.1663,81.232,29366.0
2024-04-16 13:55:00,86.6,86.64,86.59,86.63,21658.0,81.232,81.2695,81.2226,81.2601,21658.0
2024-04-16 14:00:00,86.62,86.64,86.58,86.64,26202.0,81.2507,81.2695,81.2132,81.2695,26202.0
2024-04-16 14:05:00,86.64,86.87,86.64,86.85,69933.0,81.2695,81.4852,81.2695,81.4665,69933.0
2024-04-16 14:10:00,86.84,86.86,86.71,86.71,193446.0,81.4571,81.4759,81.3352,81.3352,193446.0
2024-04-16 14:15:00,86.71,86.71,86.64,86.65,77660.0,81.3352,81.3352,81.2695,81.2789,77660.0
2024-04-16 14:20:00,86.65,86.65,86.59,86.62,52116.0,81.2789,81.2789,81.2226,81.2507,52116.0
2024-04-16 14:25:00,86.63,86.64,86.59,86.62,55757.0,81.2601,81.2695,81.2226,81.2507,55757.0
2024-04-16 14:30:00,86.62,86.67,86.61,86.67,60112.0,81.2507,81.2976,81.2414,81.2976,60112.0
2024-04-16 14:35:00,86.68,86.72,86.66,86.69,26451.0,81.307,81.3445,81.2883,81.3164,26451.0
2024-04-16 14:40:00,86.69,86.73,86.68,86.72,37057.0,81.3164,81.3539,81.307,81.3445,37057.0
2024-04-16 14:45:00,86.72,86.73,86.7,86.71,24844.0,81.3445,81.3539,81.3258,81.3352,24844.0
2024-04-16 14:50:00,86.7,86.79,86.7,86.76,25225.0,81.3258,81.4102,81.3258,81.3821,25225.0
2024-04-16 14:55:00,86.76,86.79,86.74,86.79,82872.0,81.3821,81.4102,81.3633,81.4102,82872.0
2024-04-16 15:00:00,86.78,86.79,86.73,86.74,37329.0,81.4008,81.4102,81.3539,81.3633,37329.0
2024-04-16 15:05:00,86.73,86.74,86.71,86.71,34189.0,81.3539,81.3633,81.3352,81.3352,34189.0
2024-04-16 15:10:00,86.7,86.73,86.7,86.72,44188.0,81.3258,81.3539,81.3258,81.3445,44188.0
2024-04-16 15:15:00,86.71,86.72,86.67,86.7,107345.0,81.3352,81.3445,81.2976,81.3258,107345.0
2024-04-16 15:20:00,86.7,86.73,86.69,86.72,45322.0,81.3258,81.3539,81.3164,81.3445,45322.0
2024-04-16 15:25:00,86.72,86.75,86.71,86.74,61113.0,81.3445,81.3727,81.3352,81.3633,61113.0
2024-04-16 15:30:00,86.73,86.73,86.64,86.65,51636.0,81.3539,81.3539,81.2695,81.2789,51636.0
2024-04-16 15:35:00,86.64,86.66,86.62,86.65,45956.0,81.2695,81.2883,81.2507,81.2789,45956.0
2024-04-16 15:40:00,86.64,86.65,86.61,86.65,59632.0,81.2695,81.2789,81.2414,81.2789,59632.0
2024-04-16 15:45:00,86.65,86.71,86.65,86.71,104342.0,81.2789,81.3352,81.2789,81.3352,104342.0
2024-04-16 15:50:00,86.71,86.75,86.7,86.73,189832.0,81.3352,81.3727,81.3258,81.3539,189832.0
2024-04-16 15:55:00,86.73,86.75,86.65,86.67,275682.0,81.3539,81.3727,81.2789,81.2976,275682.0
2024-04-17 09:30:00,87.43,87.53,87.12,87.43,276168.0,82.0105,82.1043,81.7197,82.0105,276168.0
2024-04-17 09:35:00,87.44,87.44,87.4,87.41,216976.0,82.0199,82.0199,81.9824,81.9918,216976.0
2024-04-17 09:40:00,87.42,87.42,87.37,87.38,145402.0,82.0012,82.0012,81.9543,81.9636,145402.0
2024-04-17 09:45:00,87.39,87.42,87.38,87.39,211509.0,81.973,82.0012,81.9636,81.973,211509.0
2024-04-17 09:50:00,87.4,87.41,87.37,87.38,85562.0,81.9824,81.9918,81.9543,81.9636,85562.0
2024-04-17 09:55:00,87.38,87.38,87.31,87.33,73423.0,81.9636,81.9636,81.898,81.9167,73423.0
2024-04-17 10:00:00,87.33,87.38,87.29,87.34,2339239.0,81.9167,81.9636,81.8792,81.9261,2339239.0
2024-04-17 10:05:00,87.34,87.36,87.33,87.35,51775.0,81.9261,81.9449,81.9167,81.9355,51775.0
2024-04-17 10:10:00,87.35,87.4,87.34,87.39,74848.0,81.9355,81.9824,81.9261,81.973,74848.0
2024-04-17 10:15:00,87.39,87.39,87.33,87.35,31294.0,81.973,81.973,81.9167,81.9355,31294.0
2024-04-17 10:20:00,87.35,87.35,87.31,87.32,402113.0,81.9355,81.9355,81.898,81.9073,402113.0
2024-04-17 10:25:00,87.32,87.35,87.31,87.33,89212.0,81.9073,81.9355,81.898,81.9167,89212.0
2024-04-17 10:30:00,87.33,87.37,87.31,87.36,45249.0,81.9167,81.9543,81.898,81.9449,45249.0
2024-04-17 10:35:00,87.35,87.38,87.35,87.38,20960.0,81.9355,81.9636,81.9355,81.9636,20960.0
2024-04-17 10:40:00,87.37,87.39,87.36,87.37,11192.0,81.9543,81.973,81.9449,81.9543,11192.0
2024-04-17 10:45:00,87.36,87.39,87.35,87.38,91535.0,81.9449,81.973,81.9355,81.9636,91535.0
2024-04-17 10:50:00,87.38,87.38,87.3,87.31,39488.0,81.9636,81.9636,81.8886,81.898,39488.0
2024-04-17 10:55:00,87.31,87.32,87.3,87.3,23062.0,81.898,81.9073,81.8886,81.8886,23062.0
2024-04-17 11:00:00,87.31,87.38,87.3,87.38,19456.0,81.898,81.9636,81.8886,81.9636,19456.0
2024-04-17 11:05:00,87.38,87.39,87.35,87.37,8168.0,81.9636,81.973,81.9355,81.9543,8168.0
2024-04-17 11:10:00,87.38,87.39,87.38,87.38,6398.0,81.9636,81.973,81.9636,81.9636,6398.0
2024-04-17 11:15:00,87.38,87.39,87.35,87.36,9131.0,81.9636,81.973,81.9355,81.9449,9131.0
2024-04-17 11:20:00,87.35,87.36,87.33,87.34,9597.0,81.9355,81.9449,81.9167,81.9261,9597.0
2024-04-17 11:25:00,87.34,87.36,87.34,87.34,8119.0,81.9261,81.9449,81.9261,81.9261,8119.0
2024-04-17 11:30:00,87.33,87.33,87.28,87.29,14789.0,81.9167,81.9167,81.8698,81.8792,14789.0
2024-04-17 11:35:00,87.29,87.3,87.27,87.3,168597.0,81.8792,81.8886,81.8604,81.8886,168597.0
2024-04-17 11:40:00,87.29,87.3,87.27,87.29,33092.0,81.8792,81.8886,81.8604,81.8792,33092.0
2024-04-17 11:45:00,87.29,87.29,87.24,87.26,70708.0,81.8792,81.8792,81.8323,81.8511,70708.0
2024-04-17 11:50:00,87.27,87.29,87.23,87.26,175250.0,81.8604,81.8792,81.8229,81.8511,175250.0
2024-04-17 11:55:00,87.26,87.28,87.25,87.27,26819.0,81.8511,81.8698,81.8417,81.8604,26819.0
2024-04-17 12:00:00,87.27,87.27,87.25,87.25,36129.0,81.8604,81.8604,81.8417,81.8417,36129.0
2024-04-17 12:05:00,87.26,87.26,87.21,87.22,35167.0,81.8511,81.8511,81.8042,81.8135,35167.0
2024-04-17 12:10:00,87.22,87.26,87.21,87.24,36824.0,81.8135,81.8511,81.8042,81.8323,36824.0
2024-04-17 12:15:00,87.23,87.24,87.21,87.22,20830.0,81.8229,81.8323,81.8042,81.8135,20830.0
2024-04-17 12:20:00,87.22,87.25,87.21,87.25,37560.0,81.8135,81.8417,81.8042,81.8417,37560.0
2024-04-17 12:25:00,87.25,87.27,87.24,87.27,23493.0,81.8417,81.8604,81.8323,81.8604,23493.0
2024-04-17 12:30:00,87.27,87.27,87.25,87.25,16187.0,81.8604,81.8604,81.8417,81.8417,16187.0
2024-04-17 12:35:00,87.25,87.26,87.22,87.24,41117.0,81.8417,81.8511,81.8135,81.8323,41117.0
2024-04-17 12:40:00,87.23,87.24,87.21,87.21,17546.0,81.8229,81.8323,81.8042,81.8042,17546.0
2024-04-17 12:45:00,87.22,87.25,87.2,87.25,30244.0,81.8135,81.8417,81.7948,81.8417,30244.0
2024-04-17 12:50:00,87.25,87.25,87.22,87.24,14123.0,81.8417,81.8417,81.8135,81.8323,14123.0
2024-04-17 12:55:00,87.24,87.25,87.22,87.23,13635.0,81.8323,81.8417,81.8135,81.8229,13635.0
2024-04-17 13:00:00,87.22,87.33,87.19,87.31,122659.0,81.8135,81.9167,81.7854,81.898,122659.0
2024-04-17 13:05:00,87.31,87.33,87.27,87.29,105417.0,81.898,81.9167,81.8604,81.8792,105417.0
2024-04-17 13:10:00,87.28,87.29,87.24,87.29,53569.0,81.8698,81.8792,81.8323,81.8792,53569.0
2024-04-17 13:15:00,87.29,87.33,87.28,87.3,51177.0,81.8792,81.9167,81.8698,81.8886,51177.0
2024-04-17 13:20:00,87.29,87.32,87.29,87.3,37302.0,81.8792,81.9073,81.8792,81.8886,37302.0
2024-04-17 13:25:00,87.3,87.3,87.26,87.26,35330.0,81.8886,81.8886,81.8511,81.8511,35330.0
2024-04-17 13:30:00,87.27,87.31,87.26,87.3,22323.0,81.8604,81.898,81.8511,81.8886,22323.0
2024-04-17 13:35:00,87.31,87.33,87.3,87.33,15089.0,81.898,81.9167,81.8886,81.9167,15089.0
2024-04-17 13:40:00,87.33,87.33,87.29,87.31,25246.0,81.9167,81.9167,81.8792,81.898,25246.0
2024-04-17 13:45:00,87.31,87.35,87.3,87.35,22712.0,81.898,81.9355,81.8886,81.9355,22712.0
2024-04-17 13:50:00,87.36,87.38,87.35,87.36,13455.0,81.9449,81.9636,81.9355,81.9449,13455.0
2024-04-17 13:55:00,87.36,87.43,87.35,87.42,48908.0,81.9449,82.0105,81.9355,82.0012,48908.0
2024-04-17 14:00:00,87.42,87.47,87.41,87.47,62134.0,82.0012,82.0481,81.9918,82.0481,62134.0
2024-04-17 14:05:00,87.47,87.5,87.46,87.48,73698.0,82.0481,82.0762,82.0387,82.0574,73698.0
2024-04-17 14:10:00,87.48,87.49,87.46,87.46,133410.0,82.0574,82.0668,82.0387,82.0387,133410.0
2024-04-17 14:15:00,87.46,87.46,87.43,87.45,45911.0,82.0387,82.0387,82.0105,82.0293,45911.0
2024-04-17 14:20:00,87.45,87.45,87.42,87.44,36170.0,82.0293,82.0293,82.0012,82.0199,36170.0
2024-04-17 14:25:00,87.44,87.45,87.42,87.44,17641.0,82.0199,82.0293,82.0012,82.0199,17641.0
2024-04-17 14:30:00,87.44,87.44,87.41,87.42,16256.0,82.0199,82.0199,81.9918,82.0012,16256.0
2024-04-17 14:35:00,87.42,87.44,87.41,87.44,15094.0,82.0012,82.0199,81.9918,82.0199,15094.0
2024-04-17 14:40:00,87.44,87.5,87.43,87.49,71285.0,82.0199,82.0762,82.0105,82.0668,71285.0
2024-04-17 14:45:00,87.5,87.51,87.45,87.45,20931.0,82.0762,82.0856,82.0293,82.0293,20931.0
2024-04-17 14:50:00,87.46,87.47,87.4,87.41,27818.0,82.0387,82.0481,81.9824,81.9918,27818.0
2024-04-17 14:55:00,87.41,87.43,87.4,87.41,38130.0,81.9918,82.0105,81.9824,81.9918,38130.0
2024-04-17 15:00:00,87.4,87.41,87.38,87.39,56917.0,81.9824,81.9918,81.9636,81.973,56917.0
2024-04-17 15:05:00,87.39,87.39,87.36,87.37,40118.0,81.973,81.973,81.9449,81.9543,40118.0
2024-04-17 15:10:00,87.37,87.37,87.32,87.32,52830.0,81.9543,81.9543,81.9073,81.9073,52830.0
2024-04-17 15:15:00,87.33,87.39,87.32,87.39,46958.0,81.9167,81.973,81.9073,81.973,46958.0
2024-04-17 15:20:00,87.39,87.4,87.38,87.4,35896.0,81.973,81.9824,81.9636,81.9824,35896.0
2024-04-17 15:25:00,87.4,87.4,87.37,87.37,35592.0,81.9824,81.9824,81.9543,81.9543,35592.0
2024-04-17 15:30:00,87.38,87.4,87.37,87.39,18514.0,81.9636,81.9824,81.9543,81.973,18514.0
2024-04-17 15:35:00,87.39,87.39,87.37,87.38,20213.0,81.973,81.973,81.9543,81.9636,20213.0
2024-04-17 15:40:00,87.38,87.39,87.36,87.37,28550.0,81.9636,81.973,81.9449,81.9543,28550.0
2024-04-17 15:45:00,87.38,87.42,87.37,87.42,43059.0,81.9636,82.0012,81.9543,82.0012,43059.0
2024-04-17 15:50:00,87.41,87.41,87.36,87.39,86449.0,81.9918,81.9918,81.9449,81.973,86449.0
2024-04-17 15:55:00,87.39,87.39,87.35,87.35,288458.0,81.973,81.973,81.9355,81.9355,288458.0
2024-04-18 09:30:00,87.6,87.62,87.51,87.51,174629.0,82.17,82.1888,82.0856,82.0856,174629.0
2024-04-18 09:35:00,87.51,87.52,87.43,87.43,233303.0,82.0856,82.095,82.0105,82.0105,233303.0
2024-04-18 09:40:00,87.44,87.44,87.39,87.41,240875.0,82.0199,82.0199,81.973,81.9918,240875.0
2024-04-18 09:45:00,87.41,87.44,87.39,87.42,300109.0,81.9918,82.0199,81.973,82.0012,300109.0
2024-04-18 09:50:00,87.42,87.44,87.37,87.38,200242.0,82.0012,82.0199,81.9543,81.9636,200242.0
2024-04-18 09:55:00,87.38,87.39,87.34,87.34,247416.0,81.9636,81.973,81.9261,81.9261,247416.0
2024-04-18 10:00:00,87.34,87.41,87.3,87.31,192387.0,81.9261,81.9918,81.8886,81.898,192387.0
2024-04-18 10:05:00,87.33,87.42,87.31,87.4,114895.0,81.9167,82.0012,81.898,81.9824,114895.0
2024-04-18 10:10:00,87.4,87.41,87.37,87.38,179711.0,81.9824,81.9918,81.9543,81.9636,179711.0
2024-04-18 10:15:00,87.38,87.41,87.34,87.39,310107.0,81.9636,81.9918,81.9261,81.973,310107.0
2024-04-18 10:20:00,87.39,87.39,87.36,87.37,48303.0,81.973,81.973,81.9449,81.9543,48303.0
2024-04-18 10:25:00,87.37,87.38,87.33,87.34,21522.0,81.9543,81.9636,81.9167,81.9261,21522.0
2024-04-18 10:30:00,87.35,87.37,87.34,87.37,14301.0,81.9355,81.9543,81.9261,81.9543,14301.0
2024-04-18 10:35:00,87.36,87.41,87.36,87.4,77679.0,81.9449,81.9918,81.9449,81.9824,77679.0
2024-04-18 10:40:00,87.39,87.43,87.36,87.41,28710.0,81.973,82.0105,81.9449,81.9918,28710.0
2024-04-18 10:45:00,87.42,87.48,87.42,87.48,41785.0,82.0012,82.0574,82.0012,82.0574,41785.0
2024-04-18 10:50:00,87.48,87.49,87.45,87.47,76418.0,82.0574,82.0668,82.0293,82.0481,76418.0
2024-04-18 10:55:00,87.47,87.49,87.41,87.42,26718.0,82.0481,82.0668,81.9918,82.0012,26718.0
2024-04-18 11:00:00,87.42,87.44,87.41,87.43,22289.0,82.0012,82.0199,81.9918,82.0105,22289.0
2024-04-18 11:05:00,87.43,87.48,87.43,87.48,13043.0,82.0105,82.0574,82.0105,82.0574,13043.0
2024-04-18 11:10:00,87.48,87.5,87.46,87.46,30811.0,82.0574,82.0762,82.0387,82.0387,30811.0
2024-04-18 11:15:00,87.47,87.49,87.45,87.45,40563.0,82.0481,82.0668,82.0293,82.0293,40563.0
2024-04-18 11:20:00,87.46,87.48,87.45,87.45,40127.0,82.0387,82.0574,82.0293,82.0293,40127.0
2024-04-18 11:25:00,87.45,87.46,87.4,87.4,59597.0,82.0293,82.0387,81.9824,81.9824,59597.0
2024-04-18 11:30:00,87.41,87.43,87.37,87.39,118028.0,81.9918,82.0105,81.9543,81.973,118028.0
2024-04-18 11:35:00,87.4,87.42,87.39,87.39,62130.0,81.9824,82.0012,81.973,81.973,62130.0
2024-04-18 11:40:00,87.38,87.38,87.34,87.34,13164.0,81.9636,81.9636,81.9261,81.9261,13164.0
2024-04-18 11:45:00,87.34,87.36,87.32,87.36,19843.0,81.9261,81.9449,81.9073,81.9449,19843.0
2024-04-18 11:50:00,87.36,87.38,87.33,87.34,22888.0,81.9449,81.9636,81.9167,81.9261,22888.0
2024-04-18 11:55:00,87.34,87.35,87.29,87.32,176396.0,81.9261,81.9355,81.8792,81.9073,176396.0
2024-04-18 12:00:00,87.33,87.34,87.32,87.34,18575.0,81.9167,81.9261,81.9073,81.9261,18575.0
2024-04-18 12:05:00,87.34,87.35,87.29,87.31,37095.0,81.9261,81.9355,81.8792,81.898,37095.0
2024-04-18 12:10:00,87.31,87.34,87.3,87.32,36215.0,81.898,81.9261,81.8886,81.9073,36215.0
2024-04-18 12:15:00,87.32,87.34,87.31,87.34,75175.0,81.9073,81.9261,81.898,81.9261,75175.0
2024-04-18 12:20:00,87.33,87.36,87.32,87.33,8693.0,81.9167,81.9449,81.9073,81.9167,8693.0
2024-04-18 12:25:00,87.33,87.35,87.32,87.33,14457.0,81.9167,81.9355,81.9073,81.9167,14457.0
2024-04-18 12:30:00,87.32,87.33,87.28,87.29,16580.0,81.9073,81.9167,81.8698,81.8792,16580.0
2024-04-18 12:35:00,87.29,87.33,87.28,87.3,17758.0,81.8792,81.9167,81.8698,81.8886,17758.0
2024-04-18 12:40:00,87.3,87.3,87.23,87.27,28582.0,81.8886,81.8886,81.8229,81.8604,28582.0
2024-04-18 12:45:00,87.27,87.28,87.21,87.23,23545.0,81.8604,81.8698,81.8042,81.8229,23545.0
2024-04-18 12:50:00,87.24,87.25,87.23,87.23,16820.0,81.8323,81.8417,81.8229,81.8229,16820.0
2024-04-18 12:55:00,87.23,87.25,87.23,87.24,13343.0,81.8229,81.8417,81.8229,81.8323,13343.0
2024-04-18 13:00:00,87.24,87.24,87.2,87.21,293181.0,81.8323,81.8323,81.7948,81.8042,293181.0
2024-04-18 13:05:00,87.21,87.25,87.2,87.25,44055.0,81.8042,81.8417,81.7948,81.8417,44055.0
2024-04-18 13:10:00,87.24,87.25,87.2,87.21,29052.0,81.8323,81.8417,81.7948,81.8042,29052.0
2024-04-18 13:15:00,87.21,87.24,87.2,87.22,44908.0,81.8042,81.8323,81.7948,81.8135,44908.0
2024-04-18 13:20:00,87.22,87.25,87.21,87.21,20029.0,81.8135,81.8417,81.8042,81.8042,20029.0
2024-04-18 13:25:00,87.22,87.25,87.21,87.25,10386.0,81.8135,81.8417,81.8042,81.8417,10386.0
2024-04-18 13:30:00,87.24,87.25,87.2,87.22,9319.0,81.8323,81.8417,81.7948,81.8135,9319.0
2024-04-18 13:35:00,87.22,87.22,87.21,87.21,5632.0,81.8135,81.8135,81.8042,81.8042,5632.0
2024-04-18 13:40:00,87.2,87.24,87.19,87.23,18760.0,81.7948,81.8323,81.7854,81.8229,18760.0
2024-04-18 13:45:00,87.24,87.27,87.24,87.25,6369.0,81.8323,81.8604,81.8323,81.8417,6369.0
2024-04-18 13:50:00,87.25,87.25,87.2,87.2,98582.0,81.8417,81.8417,81.7948,81.7948,98582.0
2024-04-18 13:55:00,87.21,87.25,87.2,87.24,5556.0,81.8042,81.8417,81.7948,81.8323,5556.0
2024-04-18 14:00:00,87.24,87.24,87.19,87.21,15791.0,81.8323,81.8323,81.7854,81.8042,15791.0
2024-04-18 14:05:00,87.22,87.24,87.21,87.23,26416.0,81.8135,81.8323,81.8042,81.8229,26416.0
2024-04-18 14:10:00,87.24,87.25,87.22,87.25,51956.0,81.8323,81.8417,81.8135,81.8417,51956.0
2024-04-18 14:15:00,87.25,87.26,87.24,87.25,14734.0,81.8417,81.8511,81.8323,81.8417,14734.0
2024-04-18 14:20:00,87.25,87.28,87.23,87.26,97626.0,81.8417,81.8698,81.8229,81.8511,97626.0
2024-04-18 14:25:00,87.25,87.26,87.23,87.24,32500.0,81.8417,81.8511,81.8229,81.8323,32500.0
2024-04-18 14:30:00,87.25,87.26,87.22,87.23,18412.0,81.8417,81.8511,81.8135,81.8229,18412.0
2024-04-18 14:35:00,87.23,87.25,87.23,87.23,11158.0,81.8229,81.8417,81.8229,81.8229,11158.0
2024-04-18 14:40:00,87.24,87.26,87.23,87.26,12798.0,81.8323,81.8511,81.8229,81.8511,12798.0
2024-04-18 14:45:00,87.26,87.27,87.24,87.26,11724.0,81.8511,81.8604,81.8323,81.8511,11724.0
2024-04-18 14:50:00,87.25,87.25,87.22,87.25,70298.0,81.8417,81.8417,81.8135,81.8417,70298.0
2024-04-18 14:55:00,87.23,87.24,87.22,87.22,95316.0,81.8229,81.8323,81.8135,81.8135,95316.0
2024-04-18 15:00:00,87.23,87.26,87.22,87.24,21472.0,81.8229,81.8511,81.8135,81.8323,21472.0
2024-04-18 15:05:00,87.25,87.27,87.24,87.26,10621.0,81.8417,81.8604,81.8323,81.8511,10621.0
2024-04-18 15:10:00,87.27,87.3,87.26,87.29,27371.0,81.8604,81.8886,81.8511,81.8792,27371.0
2024-04-18 15:15:00,87.29,87.3,87.28,87.29,33517.0,81.8792,81.8886,81.8698,81.8792,33517.0
2024-04-18 15:20:00,87.29,87.3,87.28,87.3,22143.0,81.8792,81.8886,81.8698,81.8886,22143.0
2024-04-18 15:25:00,87.3,87.3,87.28,87.29,45110.0,81.8886,81.8886,81.8698,81.8792,45110.0
2024-04-18 15:30:00,87.3,87.32,87.29,87.31,24767.0,81.8886,81.9073,81.8792,81.898,24767.0
2024-04-18 15:35:00,87.31,87.32,87.31,87.31,4573.0,81.898,81.9073,81.898,81.898,4573.0
2024-04-18 15:40:00,87.31,87.34,87.3,87.33,23583.0,81.898,81.9261,81.8886,81.9167,23583.0
2024-04-18 15:45:00,87.33,87.33,87.31,87.31,31192.0,81.9167,81.9167,81.898,81.898,31192.0
2024-04-18 15:50:00,87.31,87.34,87.29,87.3,61698.0,81.898,81.9261,81.8792,81.8886,61698.0
2024-04-18 15:55:00,87.3,87.31,87.29,87.3,227562.0,81.8886,81.898,81.8792,81.8886,227562.0
2024-04-19 09:30:00,87.58,87.62,87.54,87.55,295597.0,82.1512,82.1888,82.1137,82.1231,295597.0
2024-04-19 09:35:00,87.54,87.55,87.52,87.54,119806.0,82.1137,82.1231,82.095,82.1137,119806.0
2024-04-19 09:40:00,87.55,87.65,87.53,87.62,244061.0,82.1231,82.2169,82.1043,82.1888,244061.0
2024-04-19 09:45:00,87.62,87.63,87.54,87.55,90150.0,82.1888,82.1981,82.1137,82.1231,90150.0
2024-04-19 09:50:00,87.55,87.59,87.53,87.56,38625.0,82.1231,82.1606,82.1043,82.1325,38625.0
2024-04-19 09:55:00,87.56,87.57,87.53,87.54,126018.0,82.1325,82.1419,82.1043,82.1137,126018.0
2024-04-19 10:00:00,87.54,87.57,87.53,87.54,360143.0,82.1137,82.1419,82.1043,82.1137,360143.0
2024-04-19 10:05:00,87.54,87.58,87.53,87.54,76759.0,82.1137,82.1512,82.1043,82.1137,76759.0
2024-04-19 10:10:00,87.54,87.55,87.48,87.51,31762.0,82.1137,82.1231,82.0574,82.0856,31762.0
2024-04-19 10:15:00,87.52,87.57,87.5,87.5,52490.0,82.095,82.1419,82.0762,82.0762,52490.0
2024-04-19 10:20:00,87.5,87.53,87.48,87.48,45327.0,82.0762,82.1043,82.0574,82.0574,45327.0
2024-04-19 10:25:00,87.48,87.54,87.46,87.54,37384.0,82.0574,82.1137,82.0387,82.1137,37384.0
2024-04-19 10:30:00,87.53,87.58,87.51,87.53,124705.0,82.1043,82.1512,82.0856,82.1043,124705.0
2024-04-19 10:35:00,87.53,87.53,87.46,87.48,122102.0,82.1043,82.1043,82.0387,82.0574,122102.0
2024-04-19 10:40:00,87.49,87.59,87.46,87.58,29493.0,82.0668,82.1606,82.0387,82.1512,29493.0
2024-04-19 10:45:00,87.58,87.61,87.57,87.58,29904.0,82.1512,82.1794,82.1419,82.1512,29904.0
2024-04-19 10:50:00,87.59,87.6,87.55,87.58,19613.0,82.1606,82.17,82.1231,82.1512,19613.0
2024-04-19 10:55:00,87.58,87.6,87.55,87.59,12278.0,82.1512,82.17,82.1231,82.1606,12278.0
2024-04-19 11:00:00,87.58,87.59,87.55,87.57,14756.0,82.1512,82.1606,82.1231,82.1419,14756.0
2024-04-19 11:05:00,87.56,87.61,87.56,87.61,17894.0,82.1325,82.1794,82.1325,82.1794,17894.0
2024-04-19 11:10:00,87.61,87.61,87.56,87.56,104057.0,82.1794,82.1794,82.1325,82.1325,104057.0
2024-04-19 11:15:00,87.57,87.57,87.53,87.54,26587.0,82.1419,82.1419,82.1043,82.1137,26587.0
2024-04-19 11:20:00,87.54,87.56,87.52,87.56,8935.0,82.1137,82.1325,82.095,82.1325,8935.0
2024-04-19 11:25:00,87.55,87.58,87.53,87.56,8542.0,82.1231,82.1512,82.1043,82.1325,8542.0
2024-04-19 11:30:00,87.56,87.6,87.56,87.59,12642.0,82.1325,82.17,82.1325,82.1606,12642.0
2024-04-19 11:35:00,87.59,87.63,87.58,87.63,21989.0,82.1606,82.1981,82.1512,82.1981,21989.0
2024-04-19 11:40:00,87.63,87.63,87.59,87.62,25378.0,82.1981,82.1981,82.1606,82.1888,25378.0
2024-04-19 11:45:00,87.62,87.64,87.6,87.62,16572.0,82.1888,82.2075,82.17,82.1888,16572.0
2024-04-19 11:50:00,87.62,87.64,87.61,87.61,19970.0,82.1888,82.2075,82.1794,82.1794,19970.0
2024-04-19 11:55:00,87.61,87.62,87.59,87.61,11181.0,82.1794,82.1888,82.1606,82.1794,11181.0
2024-04-19 12:00:00,87.6,87.61,87.59,87.59,15489.0,82.17,82.1794,82.1606,82.1606,15489.0
2024-04-19 12:05:00,87.58,87.59,87.55,87.57,14480.0,82.1512,82.1606,82.1231,82.1419,14480.0
2024-04-19 12:10:00,87.56,87.56,87.51,87.51,15300.0,82.1325,82.1325,82.0856,82.0856,15300.0
2024-04-19 12:15:00,87.52,87.52,87.49,87.49,10686.0,82.095,82.095,82.0668,82.0668,10686.0
2024-04-19 12:20:00,87.5,87.51,87.48,87.48,7068.0,82.0762,82.0856,82.0574,82.0574,7068.0
2024-04-19 12:25:00,87.47,87.49,87.46,87.46,14229.0,82.0481,82.0668,82.0387,82.0387,14229.0
2024-04-19 12:30:00,87.48,87.5,87.48,87.49,9018.0,82.0574,82.0762,82.0574,82.0668,9018.0
2024-04-19 12:35:00,87.5,87.51,87.46,87.46,77755.0,82.0762,82.0856,82.0387,82.0387,77755.0
2024-04-19 12:40:00,87.46,87.48,87.45,87.47,46422.0,82.0387,82.0574,82.0293,82.0481,46422.0
2024-04-19 12:45:00,87.47,87.48,87.44,87.47,95037.0,82.0481,82.0574,82.0199,82.0481,95037.0
2024-04-19 12:50:00,87.47,87.52,87.46,87.48,153247.0,82.0481,82.095,82.0387,82.0574,153247.0
2024-04-19 12:55:00,87.48,87.49,87.46,87.48,144819.0,82.0574,82.0668,82.0387,82.0574,144819.0
2024-04-19 13:00:00,87.48,87.49,87.47,87.49,24561.0,82.0574,82.0668,82.0481,82.0668,24561.0
2024-04-19 13:05:00,87.48,87.49,87.48,87.48,15862.0,82.0574,82.0668,82.0574,82.0574,15862.0
2024-04-19 13:10:00,87.48,87.49,87.46,87.47,30801.0,82.0574,82.0668,82.0387,82.0481,30801.0
2024-04-19 13:15:00,87.47,87.49,87.45,87.48,24538.0,82.0481,82.0668,82.0293,82.0574,24538.0
2024-04-19 13:20:00,87.48,87.49,87.45,87.47,7882.0,82.0574,82.0668,82.0293,82.0481,7882.0
2024-04-19 13:25:00,87.46,87.48,87.44,87.44,17390.0,82.0387,82.0574,82.0199,82.0199,17390.0
2024-04-19 13:30:00,87.45,87.47,87.45,87.46,38401.0,82.0293,82.0481,82.0293,82.0387,38401.0
2024-04-19 13:35:00,87.46,87.46,87.43,87.44,3472.0,82.0387,82.0387,82.0105,82.0199,3472.0
2024-04-19 13:40:00,87.44,87.47,87.44,87.47,5058.0,82.0199,82.0481,82.0199,82.0481,5058.0
2024-04-19 13:45:00,87.47,87.52,87.47,87.51,10586.0,82.0481,82.095,82.0481,82.0856,10586.0
2024-04-19 13:50:00,87.52,87.55,87.51,87.53,18549.0,82.095,82.1231,82.0856,82.1043,18549.0
2024-04-19 13:55:00,87.54,87.54,87.48,87.51,10098.0,82.1137,82.1137,82.0574,82.0856,10098.0
2024-04-19 14:00:00,87.51,87.51,87.45,87.46,43226.0,82.0856,82.0856,82.0293,82.0387,43226.0
2024-04-19 14:05:00,87.46,87.49,87.45,87.48,24300.0,82.0387,82.0668,82.0293,82.0574,24300.0
2024-04-19 14:10:00,87.48,87.49,87.47,87.47,14814.0,82.0574,82.0668,82.0481,82.0481,14814.0
2024-04-19 14:15:00,87.47,87.49,87.46,87.49,7922.0,82.0481,82.0668,82.0387,82.0668,7922.0
2024-04-19 14:20:00,87.49,87.51,87.49,87.51,8410.0,82.0668,82.0856,82.0668,82.0856,8410.0
2024-04-19 14:25:00,87.51,87.51,87.47,87.47,8689.0,82.0856,82.0856,82.0481,82.0481,8689.0
2024-04-19 14:30:00,87.47,87.49,87.45,87.45,10977.0,82.0481,82.0668,82.0293,82.0293,10977.0
2024-04-19 14:35:00,87.45,87.47,87.42,87.42,19045.0,82.0293,82.0481,82.0012,82.0012,19045.0
2024-04-19 14:40:00,87.42,87.44,87.4,87.42,20045.0,82.0012,82.0199,81.9824,82.0012,20045.0
2024-04-19 14:45:00,87.41,87.43,87.38,87.42,28428.0,81.9918,82.0105,81.9636,82.0012,28428.0
2024-04-19 14:50:00,87.43,87.46,87.41,87.45,113867.0,82.0105,82.0387,81.9918,82.0293,113867.0
2024-04-19 14:55:00,87.46,87.5,87.46,87.48,28942.0,82.0387,82.0762,82.0387,82.0574,28942.0
2024-04-19 15:00:00,87.49,87.49,87.45,87.48,28221.0,82.0668,82.0668,82.0293,82.0574,28221.0
2024-04-19 15:05:00,87.47,87.47,87.44,87.47,30750.0,82.0481,82.0481,82.0199,82.0481,30750.0
2024-04-19 15:10:00,87.46,87.49,87.45,87.49,73582.0,82.0387,82.0668,82.0293,82.0668,73582.0
2024-04-19 15:15:00,87.49,87.5,87.46,87.49,13210.0,82.0668,82.0762,82.0387,82.0668,13210.0
2024-04-19 15:20:00,87.49,87.5,87.46,87.46,9881.0,82.0668,82.0762,82.0387,82.0387,9881.0
2024-04-19 15:25:00,87.45,87.5,87.45,87.49,24396.0,82.0293,82.0762,82.0293,82.0668,24396.0
2024-04-19 15:30:00,87.49,87.49,87.47,87.48,16120.0,82.0668,82.0668,82.0481,82.0574,16120.0
2024-04-19 15:35:00,87.47,87.48,87.43,87.46,56451.0,82.0481,82.0574,82.0105,82.0387,56451.0
2024-04-19 15:40:00,87.46,87.46,87.44,87.45,45785.0,82.0387,82.0387,82.0199,82.0293,45785.0
2024-04-19 15:45:00,87.45,87.47,87.41,87.46,47513.0,82.0293,82.0481,81.9918,82.0387,47513.0
2024-04-19 15:50:00,87.46,87.48,87.45,87.48,119718.0,82.0387,82.0574,82.0293,82.0574,119718.0
2024-04-19 15:55:00,87.48,87.53,87.46,87.52,294287.0,82.0574,82.1043,82.0387,82.095,294287.0
2024-04-22 09:30:00,87.61,87.64,87.57,87.58,97174.0,82.1794,82.2075,82.1419,82.1512,97174.0
2024-04-22 09:35:00,87.58,87.58,87.55,87.56,13163.0,82.1512,82.1512,82.1231,82.1325,13163.0
2024-04-22 09:40:00,87.56,87.58,87.54,87.58,26921.0,82.1325,82.1512,82.1137,82.1512,26921.0
2024-04-22 09:45:00,87.58,87.66,87.58,87.63,179787.0,82.1512,82.2263,82.1512,82.1981,179787.0
2024-04-22 09:50:00,87.63,87.65,87.63,87.63,24886.0,82.1981,82.2169,82.1981,82.1981,24886.0
2024-04-22 09:55:00,87.64,87.67,87.63,87.67,99061.0,82.2075,82.2357,82.1981,82.2357,99061.0
2024-04-22 10:00:00,87.66,87.7,87.65,87.66,66126.0,82.2263,82.2638,82.2169,82.2263,66126.0
2024-04-22 10:05:00,87.66,87.68,87.65,87.66,41880.0,82.2263,82.245,82.2169,82.2263,41880.0
2024-04-22 10:10:00,87.66,87.68,87.65,87.66,74739.0,82.2263,82.245,82.2169,82.2263,74739.0
2024-04-22 10:15:00,87.66,87.67,87.63,87.66,44112.0,82.2263,82.2357,82.1981,82.2263,44112.0
2024-04-22 10:20:00,87.67,87.68,87.64,87.66,34486.0,82.2357,82.245,82.2075,82.2263,34486.0
2024-04-22 10:25:00,87.67,87.67,87.58,87.6,52309.0,82.2357,82.2357,82.1512,82.17,52309.0
2024-04-22 10:30:00,87.59,87.64,87.59,87.62,37238.0,82.1606,82.2075,82.1606,82.1888,37238.0
2024-04-22 10:35:00,87.62,87.67,87.59,87.67,57272.0,82.1888,82.2357,82.1606,82.2357,57272.0
2024-04-22 10:40:00,87.67,87.71,87.66,87.68,26537.0,82.2357,82.2732,82.2263,82.245,26537.0
2024-04-22 10:45:00,87.68,87.73,87.67,87.7,22242.0,82.245,82.2919,82.2357,82.2638,22242.0
2024-04-22 10:50:00,87.7,87.71,87.68,87.69,24616.0,82.2638,82.2732,82.245,82.2544,24616.0
2024-04-22 10:55:00,87.69,87.7,87.67,87.69,24441.0,82.2544,82.2638,82.2357,82.2544,24441.0
2024-04-22 11:00:00,87.69,87.69,87.66,87.67,8238.0,82.2544,82.2544,82.2263,82.2357,8238.0
2024-04-22 11:05:00,87.67,87.68,87.65,87.67,5703.0,82.2357,82.245,82.2169,82.2357,5703.0
2024-04-22 11:10:00,87.66,87.68,87.66,87.67,4303.0,82.2263,82.245,82.2263,82.2357,4303.0
2024-04-22 11:15:00,87.67,87.68,87.65,87.66,18478.0,82.2357,82.245,82.2169,82.2263,18478.0
2024-04-22 11:20:00,87.66,87.67,87.66,87.67,4722.0,82.2263,82.2357,82.2263,82.2357,4722.0
2024-04-22 11:25:00,87.67,87.7,87.67,87.7,21503.0,82.2357,82.2638,82.2357,82.2638,21503.0
2024-04-22 11:30:00,87.7,87.72,87.69,87.7,9977.0,82.2638,82.2826,82.2544,82.2638,9977.0
2024-04-22 11:35:00,87.7,87.76,87.7,87.76,4730.0,82.2638,82.3201,82.2638,82.3201,4730.0
2024-04-22 11:40:00,87.75,87.76,87.74,87.75,5543.0,82.3107,82.3201,82.3013,82.3107,5543.0
2024-04-22 11:45:00,87.76,87.77,87.73,87.77,25509.0,82.3201,82.3295,82.2919,82.3295,25509.0
2024-04-22 11:50:00,87.77,87.79,87.76,87.78,25952.0,82.3295,82.3482,82.3201,82.3388,25952.0
2024-04-22 11:55:00,87.78,87.8,87.78,87.8,7536.0,82.3388,82.3576,82.3388,82.3576,7536.0
2024-04-22 12:00:00,87.81,87.85,87.81,87.85,64208.0,82.367,82.4045,82.367,82.4045,64208.0
2024-04-22 12:05:00,87.85,87.85,87.81,87.82,38873.0,82.4045,82.4045,82.367,82.3764,38873.0
2024-04-22 12:10:00,87.82,87.85,87.81,87.85,47322.0,82.3764,82.4045,82.367,82.4045,47322.0
2024-04-22 12:15:00,87.85,87.88,87.84,87.84,44871.0,82.4045,82.4326,82.3951,82.3951,44871.0
2024-04-22 12:20:00,87.84,87.85,87.79,87.8,20507.0,82.3951,82.4045,82.3482,82.3576,20507.0
2024-04-22 12:25:00,87.79,87.8,87.78,87.79,19355.0,82.3482,82.3576,82.3388,82.3482,19355.0
2024-04-22 12:30:00,87.79,87.8,87.77,87.78,27801.0,82.3482,82.3576,82.3295,82.3388,27801.0
2024-04-22 12:35:00,87.78,87.8,87.78,87.79,5929.0,82.3388,82.3576,82.3388,82.3482,5929.0
2024-04-22 12:40:00,87.79,87.8,87.77,87.79,14223.0,82.3482,82.3576,82.3295,82.3482,14223.0
2024-04-22 12:45:00,87.79,87.81,87.78,87.79,30781.0,82.3482,82.367,82.3388,82.3482,30781.0
2024-04-22 12:50:00,87.8,87.81,87.77,87.81,100412.0,82.3576,82.367,82.3295,82.367,100412.0
2024-04-22 12:55:00,87.81,87.86,87.81,87.86,108723.0,82.367,82.4139,82.367,82.4139,108723.0
2024-04-22 13:00:00,87.86,87.87,87.84,87.86,10316.0,82.4139,82.4233,82.3951,82.4139,10316.0
2024-04-22 13:05:00,87.86,87.88,87.86,87.86,193667.0,82.4139,82.4326,82.4139,82.4139,193667.0
2024-04-22 13:10:00,87.87,87.88,87.85,87.86,67869.0,82.4233,82.4326,82.4045,82.4139,67869.0
2024-04-22 13:15:00,87.86,87.88,87.85,87.87,22022.0,82.4139,82.4326,82.4045,82.4233,22022.0
2024-04-22 13:20:00,87.86,87.9,87.86,87.9,16444.0,82.4139,82.4514,82.4139,82.4514,16444.0
2024-04-22 13:25:00,87.9,87.93,87.89,87.93,12563.0,82.4514,82.4795,82.442,82.4795,12563.0
2024-04-22 13:30:00,87.94,87.96,87.93,87.95,49545.0,82.4889,82.5077,82.4795,82.4983,49545.0
2024-04-22 13:35:00,87.95,87.95,87.93,87.95,19088.0,82.4983,82.4983,82.4795,82.4983,19088.0
2024-04-22 13:40:00,87.95,87.97,87.95,87.96,30299.0,82.4983,82.5171,82.4983,82.5077,30299.0
2024-04-22 13:45:00,87.97,88.0,87.96,88.0,64847.0,82.5171,82.5452,82.5077,82.5452,64847.0
2024-04-22 13:50:00,87.99,88.03,87.98,88.0,31909.0,82.5358,82.5733,82.5264,82.5452,31909.0
2024-04-22 13:55:00,88.0,88.01,87.96,87.97,42302.0,82.5452,82.5546,82.5077,82.5171,42302.0
2024-04-22 14:00:00,87.97,87.97,87.95,87.97,4856.0,82.5171,82.5171,82.4983,82.5171,4856.0
2024-04-22 14:05:00,87.97,87.98,87.94,87.98,5917.0,82.5171,82.5264,82.4889,82.5264,5917.0
2024-04-22 14:10:00,87.97,87.99,87.96,87.97,24925.0,82.5171,82.5358,82.5077,82.5171,24925.0
2024-04-22 14:15:00,87.97,87.97,87.95,87.95,59025.0,82.5171,82.5171,82.4983,82.4983,59025.0
2024-04-22 14:20:00,87.96,87.99,87.96,87.97,8925.0,82.5077,82.5358,82.5077,82.5171,8925.0
2024-04-22 14:25:00,87.97,87.99,87.96,87.98,6050.0,82.5171,82.5358,82.5077,82.5264,6050.0
2024-04-22 14:30:00,87.98,88.0,87.98,87.99,3734.0,82.5264,82.5452,82.5264,82.5358,3734.0
2024-04-22 14:35:00,87.98,87.99,87.95,87.95,9298.0,82.5264,82.5358,82.4983,82.4983,9298.0
2024-04-22 14:40:00,87.97,87.97,87.94,87.94,5936.0,82.5171,82.5171,82.4889,82.4889,5936.0
2024-04-22 14:45:00,87.95,87.95,87.91,87.92,11219.0,82.4983,82.4983,82.4608,82.4702,11219.0
2024-04-22 14:50:00,87.92,87.93,87.9,87.92,12929.0,82.4702,82.4795,82.4514,82.4702,12929.0
2024-04-22 14:55:00,87.92,88.0,87.91,88.0,77098.0,82.4702,82.5452,82.4608,82.5452,77098.0
2024-04-22 15:00:00,88.0,88.0,87.97,88.0,16396.0,82.5452,82.5452,82.5171,82.5452,16396.0
2024-04-22 15:05:00,88.0,88.0,87.98,88.0,10591.0,82.5452,82.5452,82.5264,82.5452,10591.0
2024-04-22 15:10:00,88.0,88.0,87.98,88.0,20172.0,82.5452,82.5452,82.5264,82.5452,20172.0
2024-04-22 15:15:00,88.0,88.0,87.96,87.97,45117.0,82.5452,82.5452,82.5077,82.5171,45117.0
2024-04-22 15:20:00,87.97,87.98,87.94,87.96,84674.0,82.5171,82.5264,82.4889,82.5077,84674.0
2024-04-22 15:25:00,87.96,87.97,87.95,87.97,31370.0,82.5077,82.5171,82.4983,82.5171,31370.0
2024-04-22 15:30:00,87.97,87.97,87.94,87.94,55372.0,82.5171,82.5171,82.4889,82.4889,55372.0
2024-04-22 15:35:00,87.94,87.94,87.91,87.92,24125.0,82.4889,82.4889,82.4608,82.4702,24125.0
2024-04-22 15:40:00,87.91,87.93,87.91,87.93,81302.0,82.4608,82.4795,82.4608,82.4795,81302.0
2024-04-22 15:45:00,87.93,87.97,87.93,87.96,37656.0,82.4795,82.5171,82.4795,82.5077,37656.0
2024-04-22 15:50:00,87.96,87.96,87.94,87.95,207707.0,82.5077,82.5077,82.4889,82.4983,207707.0
2024-04-22 15:55:00,87.95,87.99,87.94,87.98,266521.0,82.4983,82.5358,82.4889,82.5264,266521.0
2024-04-23 09:30:00,87.7,87.81,87.7,87.75,251250.0,82.2638,82.367,82.2638,82.3107,251250.0
2024-04-23 09:35:00,87.75,87.79,87.71,87.79,118378.0,82.3107,82.3482,82.2732,82.3482,118378.0
2024-04-23 09:40:00,87.78,87.79,87.75,87.77,122656.0,82.3388,82.3482,82.3107,82.3295,122656.0
2024-04-23 09:45:00,87.77,88.12,87.77,88.04,245520.0,82.3295,82.6578,82.3295,82.5827,245520.0
2024-04-23 09:50:00,88.04,88.12,87.99,88.1,273733.0,82.5827,82.6578,82.5358,82.639,273733.0
2024-04-23 09:55:00,88.1,88.18,88.08,88.1,379095.0,82.639,82.714,82.6202,82.639,379095.0
2024-04-23 10:00:00,88.09,88.14,88.04,88.11,182165.0,82.6296,82.6765,82.5827,82.6484,182165.0
2024-04-23 10:05:00,88.12,88.18,88.11,88.13,208398.0,82.6578,82.714,82.6484,82.6671,208398.0
2024-04-23 10:10:00,88.13,88.2,88.11,88.14,116607.0,82.6671,82.7328,82.6484,82.6765,116607.0
2024-04-23 10:15:00,88.14,88.2,88.13,88.19,117628.0,82.6765,82.7328,82.6671,82.7234,117628.0
2024-04-23 10:20:00,88.2,88.22,88.09,88.11,125414.0,82.7328,82.7516,82.6296,82.6484,125414.0
2024-04-23 10:25:00,88.1,88.15,88.09,88.15,54501.0,82.639,82.6859,82.6296,82.6859,54501.0
2024-04-23 10:30:00,88.15,88.18,88.14,88.17,67325.0,82.6859,82.714,82.6765,82.7047,67325.0
2024-04-23 10:35:00,88.18,88.18,88.11,88.12,57305.0,82.714,82.714,82.6484,82.6578,57305.0
2024-04-23 10:40:00,88.11,88.13,88.1,88.13,22677.0,82.6484,82.6671,82.639,82.6671,22677.0
2024-04-23 10:45:00,88.12,88.14,88.08,88.12,48895.0,82.6578,82.6765,82.6202,82.6578,48895.0
2024-04-23 10:50:00,88.12,88.13,88.1,88.13,29869.0,82.6578,82.6671,82.639,82.6671,29869.0
2024-04-23 10:55:00,88.13,88.16,88.1,88.13,84779.0,82.6671,82.6953,82.639,82.6671,84779.0
2024-04-23 11:00:00,88.12,88.15,88.1,88.13,225159.0,82.6578,82.6859,82.639,82.6671,225159.0
2024-04-23 11:05:00,88.13,88.15,88.12,88.14,221279.0,82.6671,82.6859,82.6578,82.6765,221279.0
2024-04-23 11:10:00,88.13,88.16,88.13,88.14,38461.0,82.6671,82.6953,82.6671,82.6765,38461.0
2024-04-23 11:15:00,88.14,88.15,88.08,88.09,150064.0,82.6765,82.6859,82.6202,82.6296,150064.0
2024-04-23 11:20:00,88.09,88.11,88.08,88.1,85347.0,82.6296,82.6484,82.6202,82.639,85347.0
2024-04-23 11:25:00,88.09,88.1,88.09,88.09,28518.0,82.6296,82.639,82.6296,82.6296,28518.0
2024-04-23 11:30:00,88.09,88.1,88.06,88.06,120197.0,82.6296,82.639,82.6015,82.6015,120197.0
2024-04-23 11:35:00,88.07,88.07,88.05,88.07,72525.0,82.6109,82.6109,82.5921,82.6109,72525.0
2024-04-23 11:40:00,88.07,88.07,88.04,88.07,34025.0,82.6109,82.6109,82.5827,82.6109,34025.0
2024-04-23 11:45:00,88.06,88.07,88.03,88.06,64861.0,82.6015,82.6109,82.5733,82.6015,64861.0
2024-04-23 11:50:00,88.06,88.07,88.05,88.06,17355.0,82.6015,82.6109,82.5921,82.6015,17355.0
2024-04-23 11:55:00,88.05,88.06,88.03,88.06,32981.0,82.5921,82.6015,82.5733,82.6015,32981.0
2024-04-23 12:00:00,88.05,88.07,88.03,88.06,26159.0,82.5921,82.6109,82.5733,82.6015,26159.0
2024-04-23 12:05:00,88.06,88.08,88.05,88.08,98889.0,82.6015,82.6202,82.5921,82.6202,98889.0
2024-04-23 12:10:00,88.08,88.08,88.07,88.08,91813.0,82.6202,82.6202,82.6109,82.6202,91813.0
2024-04-23 12:15:00,88.08,88.1,88.06,88.08,361340.0,82.6202,82.639,82.6015,82.6202,361340.0
2024-04-23 12:20:00,88.08,88.09,88.06,88.08,148033.0,82.6202,82.6296,82.6015,82.6202,148033.0
2024-04-23 12:25:00,88.08,88.1,88.06,88.09,471898.0,82.6202,82.639,82.6015,82.6296,471898.0
2024-04-23 12:30:00,88.09,88.1,88.08,88.1,101757.0,82.6296,82.639,82.6202,82.639,101757.0
2024-04-23 12:35:00,88.1,88.11,88.09,88.11,45222.0,82.639,82.6484,82.6296,82.6484,45222.0
2024-04-23 12:40:00,88.11,88.13,88.1,88.13,68097.0,82.6484,82.6671,82.639,82.6671,68097.0
2024-04-23 12:45:00,88.13,88.14,88.11,88.12,33259.0,82.6671,82.6765,82.6484,82.6578,33259.0
2024-04-23 12:50:00,88.12,88.13,88.1,88.11,88212.0,82.6578,82.6671,82.639,82.6484,88212.0
2024-04-23 12:55:00,88.1,88.13,88.08,88.09,54687.0,82.639,82.6671,82.6202,82.6296,54687.0
2024-04-23 13:00:00,88.09,88.13,88.04,88.13,93373.0,82.6296,82.6671,82.5827,82.6671,93373.0
2024-04-23 13:05:00,88.12,88.19,88.12,88.16,70264.0,82.6578,82.7234,82.6578,82.6953,70264.0
2024-04-23 13:10:00,88.16,88.16,88.08,88.09,27223.0,82.6953,82.6953,82.6202,82.6296,27223.0
2024-04-23 13:15:00,88.09,88.11,88.06,88.09,141069.0,82.6296,82.6484,82.6015,82.6296,141069.0
2024-04-23 13:20:00,88.09,88.11,88.08,88.08,19147.0,82.6296,82.6484,82.6202,82.6202,19147.0
2024-04-23 13:25:00,88.08,88.08,88.06,88.07,17319.0,82.6202,82.6202,82.6015,82.6109,17319.0
2024-04-23 13:30:00,88.07,88.08,88.06,88.08,16027.0,82.6109,82.6202,82.6015,82.6202,16027.0
2024-04-23 13:35:00,88.08,88.11,88.08,88.1,25058.0,82.6202,82.6484,82.6202,82.639,25058.0
2024-04-23 13:40:00,88.1,88.12,88.1,88.12,4636.0,82.639,82.6578,82.639,82.6578,4636.0
2024-04-23 13:45:00,88.11,88.13,88.09,88.12,17087.0,82.6484,82.6671,82.6296,82.6578,17087.0
2024-04-23 13:50:00,88.11,88.12,88.1,88.1,7500.0,82.6484,82.6578,82.639,82.639,7500.0
2024-04-23 13:55:00,88.11,88.11,88.1,88.11,3975.0,82.6484,82.6484,82.639,82.6484,3975.0
2024-04-23 14:00:00,88.1,88.12,88.09,88.11,12436.0,82.639,82.6578,82.6296,82.6484,12436.0
2024-04-23 14:05:00,88.11,88.14,88.1,88.11,24112.0,82.6484,82.6765,82.639,82.6484,24112.0
2024-04-23 14:10:00,88.11,88.11,88.09,88.1,17395.0,82.6484,82.6484,82.6296,82.639,17395.0
2024-04-23 14:15:00,88.1,88.11,88.09,88.09,20606.0,82.639,82.6484,82.6296,82.6296,20606.0
2024-04-23 14:20:00,88.09,88.09,88.08,88.08,11844.0,82.6296,82.6296,82.6202,82.6202,11844.0
2024-04-23 14:25:00,88.08,88.1,88.08,88.09,75814.0,82.6202,82.639,82.6202,82.6296,75814.0
2024-04-23 14:30:00,88.09,88.1,88.05,88.08,41593.0,82.6296,82.639,82.5921,82.6202,41593.0
2024-04-23 14:35:00,88.07,88.09,88.07,88.08,74368.0,82.6109,82.6296,82.6109,82.6202,74368.0
2024-04-23 14:40:00,88.08,88.09,88.07,88.09,10783.0,82.6202,82.6296,82.6109,82.6296,10783.0
2024-04-23 14:45:00,88.08,88.1,88.06,88.09,62670.0,82.6202,82.639,82.6015,82.6296,62670.0
2024-04-23 14:50:00,88.09,88.09,88.05,88.06,85696.0,82.6296,82.6296,82.5921,82.6015,85696.0
2024-04-23 14:55:00,88.06,88.1,88.05,88.09,162481.0,82.6015,82.639,82.5921,82.6296,162481.0
2024-04-23 15:00:00,88.09,88.1,88.02,88.04,133021.0,82.6296,82.639,82.564,82.5827,133021.0
2024-04-23 15:05:00,88.04,88.05,88.03,88.05,43917.0,82.5827,82.5921,82.5733,82.5921,43917.0
2024-04-23 15:10:00,88.05,88.07,88.02,88.06,65139.0,82.5921,82.6109,82.564,82.6015,65139.0
2024-04-23 15:15:00,88.06,88.07,88.04,88.07,35030.0,82.6015,82.6109,82.5827,82.6109,35030.0
2024-04-23 15:20:00,88.06,88.07,88.04,88.06,61342.0,82.6015,82.6109,82.5827,82.6015,61342.0
2024-04-23 15:25:00,88.06,88.07,88.04,88.05,65196.0,82.6015,82.6109,82.5827,82.5921,65196.0
2024-04-23 15:30:00,88.04,88.06,88.03,88.06,114975.0,82.5827,82.6015,82.5733,82.6015,114975.0
2024-04-23 15:35:00,88.06,88.06,88.02,88.04,161190.0,82.6015,82.6015,82.564,82.5827,161190.0
2024-04-23 15:40:00,88.04,88.06,88.03,88.06,102585.0,82.5827,82.6015,82.5733,82.6015,102585.0
2024-04-23 15:45:00,88.06,88.08,88.05,88.08,126225.0,82.6015,82.6202,82.5921,82.6202,126225.0
2024-04-23 15:50:00,88.08,88.08,88.05,88.07,95989.0,82.6202,82.6202,82.5921,82.6109,95989.0
2024-04-23 15:55:00,88.06,88.11,88.05,88.08,306971.0,82.6015,82.6484,82.5921,82.6202,306971.0
2024-04-24 09:30:00,87.65,87.66,87.56,87.59,205857.0,82.2169,82.2263,82.1325,82.1606,205857.0
2024-04-24 09:35:00,87.59,87.67,87.58,87.66,185343.0,82.1606,82.2357,82.1512,82.2263,185343.0
2024-04-24 09:40:00,87.66,87.68,87.61,87.63,126296.0,82.2263,82.245,82.1794,82.1981,126296.0
2024-04-24 09:45:00,87.63,87.63,87.57,87.61,231409.0,82.1981,82.1981,82.1419,82.1794,231409.0
2024-04-24 09:50:00,87.61,87.64,87.59,87.63,301751.0,82.1794,82.2075,82.1606,82.1981,301751.0
2024-04-24 09:55:00,87.63,87.63,87.56,87.58,93240.0,82.1981,82.1981,82.1325,82.1512,93240.0
2024-04-24 10:00:00,87.59,87.65,87.55,87.65,278474.0,82.1606,82.2169,82.1231,82.2169,278474.0
2024-04-24 10:05:00,87.56,87.57,87.53,87.56,75968.0,82.1325,82.1419,82.1043,82.1325,75968.0
2024-04-24 10:10:00,87.55,87.56,87.42,87.42,94496.0,82.1231,82.1325,82.0012,82.0012,94496.0
2024-04-24 10:15:00,87.43,87.47,87.41,87.44,118887.0,82.0105,82.0481,81.9918,82.0199,118887.0
2024-04-24 10:20:00,87.45,87.46,87.43,87.44,101465.0,82.0293,82.0387,82.0105,82.0199,101465.0
2024-04-24 10:25:00,87.44,87.47,87.42,87.42,94520.0,82.0199,82.0481,82.0012,82.0012,94520.0
2024-04-24 10:30:00,87.43,87.44,87.37,87.38,91793.0,82.0105,82.0199,81.9543,81.9636,91793.0
2024-04-24 10:35:00,87.39,87.4,87.36,87.39,43144.0,81.973,81.9824,81.9449,81.973,43144.0
2024-04-24 10:40:00,87.39,87.39,87.32,87.36,74783.0,81.973,81.973,81.9073,81.9449,74783.0
2024-04-24 10:45:00,87.36,87.4,87.35,87.4,76755.0,81.9449,81.9824,81.9355,81.9824,76755.0
2024-04-24 10:50:00,87.4,87.41,87.37,87.4,109864.0,81.9824,81.9918,81.9543,81.9824,109864.0
2024-04-24 10:55:00,87.39,87.41,87.36,87.38,65756.0,81.973,81.9918,81.9449,81.9636,65756.0
2024-04-24 11:00:00,87.38,87.42,87.36,87.39,75555.0,81.9636,82.0012,81.9449,81.973,75555.0
2024-04-24 11:05:00,87.39,87.4,87.37,87.38,118023.0,81.973,81.9824,81.9543,81.9636,118023.0
2024-04-24 11:10:00,87.38,87.38,87.35,87.36,113129.0,81.9636,81.9636,81.9355,81.9449,113129.0
2024-04-24 11:15:00,87.36,87.38,87.35,87.37,81144.0,81.9449,81.9636,81.9355,81.9543,81144.0
2024-04-24 11:20:00,87.38,87.38,87.34,87.34,119830.0,81.9636,81.9636,81.9261,81.9261,119830.0
2024-04-24 11:25:00,87.34,87.38,87.33,87.36,28992.0,81.9261,81.9636,81.9167,81.9449,28992.0
2024-04-24 11:30:00,87.36,87.43,87.34,87.42,162475.0,81.9449,82.0105,81.9261,82.0012,162475.0
2024-04-24 11:35:00,87.42,87.43,87.38,87.4,27748.0,82.0012,82.0105,81.9636,81.9824,27748.0
2024-04-24 11:40:00,87.4,87.4,87.31,87.31,25851.0,81.9824,81.9824,81.898,81.898,25851.0
2024-04-24 11:45:00,87.3,87.32,87.28,87.32,78622.0,81.8886,81.9073,81.8698,81.9073,78622.0
2024-04-24 11:50:00,87.33,87.33,87.29,87.32,75102.0,81.9167,81.9167,81.8792,81.9073,75102.0
2024-04-24 11:55:00,87.33,87.33,87.31,87.31,27956.0,81.9167,81.9167,81.898,81.898,27956.0
2024-04-24 12:00:00,87.31,87.35,87.3,87.35,39162.0,81.898,81.9355,81.8886,81.9355,39162.0
2024-04-24 12:05:00,87.34,87.35,87.3,87.31,30852.0,81.9261,81.9355,81.8886,81.898,30852.0
2024-04-24 12:10:00,87.31,87.33,87.3,87.31,30794.0,81.898,81.9167,81.8886,81.898,30794.0
2024-04-24 12:15:00,87.3,87.32,87.3,87.32,15873.0,81.8886,81.9073,81.8886,81.9073,15873.0
2024-04-24 12:20:00,87.31,87.33,87.3,87.31,62413.0,81.898,81.9167,81.8886,81.898,62413.0
2024-04-24 12:25:00,87.32,87.35,87.32,87.34,102724.0,81.9073,81.9355,81.9073,81.9261,102724.0
2024-04-24 12:30:00,87.34,87.35,87.32,87.34,96576.0,81.9261,81.9355,81.9073,81.9261,96576.0
2024-04-24 12:35:00,87.33,87.36,87.33,87.36,57384.0,81.9167,81.9449,81.9167,81.9449,57384.0
2024-04-24 12:40:00,87.36,87.37,87.35,87.36,87898.0,81.9449,81.9543,81.9355,81.9449,87898.0
2024-04-24 12:45:00,87.37,87.38,87.36,87.37,38618.0,81.9543,81.9636,81.9449,81.9543,38618.0
2024-04-24 12:50:00,87.36,87.4,87.35,87.39,27382.0,81.9449,81.9824,81.9355,81.973,27382.0
2024-04-24 12:55:00,87.39,87.42,87.35,87.35,185872.0,81.973,82.0012,81.9355,81.9355,185872.0
2024-04-24 13:00:00,87.35,87.36,87.29,87.36,377339.0,81.9355,81.9449,81.8792,81.9449,377339.0
2024-04-24 13:05:00,87.36,87.38,87.33,87.33,60526.0,81.9449,81.9636,81.9167,81.9167,60526.0
2024-04-24 13:10:00,87.34,87.36,87.32,87.34,20437.0,81.9261,81.9449,81.9073,81.9261,20437.0
2024-04-24 13:15:00,87.33,87.36,87.32,87.36,12739.0,81.9167,81.9449,81.9073,81.9449,12739.0
2024-04-24 13:20:00,87.35,87.37,87.35,87.37,16864.0,81.9355,81.9543,81.9355,81.9543,16864.0
2024-04-24 13:25:00,87.37,87.37,87.34,87.36,56128.0,81.9543,81.9543,81.9261,81.9449,56128.0
2024-04-24 13:30:00,87.36,87.38,87.36,87.38,10604.0,81.9449,81.9636,81.9449,81.9636,10604.0
2024-04-24 13:35:00,87.38,87.45,87.38,87.42,152470.0,81.9636,82.0293,81.9636,82.0012,152470.0
2024-04-24 13:40:00,87.43,87.44,87.41,87.44,135223.0,82.0105,82.0199,81.9918,82.0199,135223.0
2024-04-24 13:45:00,87.44,87.46,87.43,87.44,22948.0,82.0199,82.0387,82.0105,82.0199,22948.0
2024-04-24 13:50:00,87.43,87.44,87.42,87.44,189668.0,82.0105,82.0199,82.0012,82.0199,189668.0
2024-04-24 13:55:00,87.44,87.46,87.43,87.44,27175.0,82.0199,82.0387,82.0105,82.0199,27175.0
2024-04-24 14:00:00,87.44,87.45,87.43,87.45,51252.0,82.0199,82.0293,82.0105,82.0293,51252.0
2024-04-24 14:05:00,87.45,87.45,87.39,87.41,68256.0,82.0293,82.0293,81.973,81.9918,68256.0
2024-04-24 14:10:00,87.42,87.42,87.38,87.38,53398.0,82.0012,82.0012,81.9636,81.9636,53398.0
2024-04-24 14:15:00,87.38,87.38,87.33,87.36,216452.0,81.9636,81.9636,81.9167,81.9449,216452.0
2024-04-24 14:20:00,87.36,87.39,87.35,87.38,71098.0,81.9449,81.973,81.9355,81.9636,71098.0
2024-04-24 14:25:00,87.38,87.39,87.35,87.36,30902.0,81.9636,81.973,81.9355,81.9449,30902.0
2024-04-24 14:30:00,87.36,87.36,87.31,87.33,41276.0,81.9449,81.9449,81.898,81.9167,41276.0
2024-04-24 14:35:00,87.33,87.38,87.32,87.37,29506.0,81.9167,81.9636,81.9073,81.9543,29506.0
2024-04-24 14:40:00,87.36,87.39,87.35,87.38,25978.0,81.9449,81.973,81.9355,81.9636,25978.0
2024-04-24 14:45:00,87.38,87.39,87.37,87.37,17360.0,81.9636,81.973,81.9543,81.9543,17360.0
2024-04-24 14:50:00,87.37,87.38,87.34,87.37,44447.0,81.9543,81.9636,81.9261,81.9543,44447.0
2024-04-24 14:55:00,87.37,87.38,87.35,87.35,30932.0,81.9543,81.9636,81.9355,81.9355,30932.0
2024-04-24 15:00:00,87.35,87.38,87.33,87.38,36693.0,81.9355,81.9636,81.9167,81.9636,36693.0
2024-04-24 15:05:00,87.38,87.4,87.37,87.4,28660.0,81.9636,81.9824,81.9543,81.9824,28660.0
2024-04-24 15:10:00,87.4,87.42,87.39,87.42,84600.0,81.9824,82.0012,81.973,82.0012,84600.0
2024-04-24 15:15:00,87.42,87.42,87.39,87.42,26520.0,82.0012,82.0012,81.973,82.0012,26520.0
2024-04-24 15:20:00,87.42,87.46,87.41,87.45,35617.0,82.0012,82.0387,81.9918,82.0293,35617.0
2024-04-24 15:25:00,87.45,87.46,87.43,87.45,35190.0,82.0293,82.0387,82.0105,82.0293,35190.0
2024-04-24 15:30:00,87.45,87.46,87.44,87.45,29433.0,82.0293,82.0387,82.0199,82.0293,29433.0
2024-04-24 15:35:00,87.45,87.48,87.43,87.44,77867.0,82.0293,82.0574,82.0105,82.0199,77867.0
2024-04-24 15:40:00,87.44,87.45,87.43,87.45,23606.0,82.0199,82.0293,82.0105,82.0293,23606.0
2024-04-24 15:45:00,87.45,87.47,87.44,87.45,59058.0,82.0293,82.0481,82.0199,82.0293,59058.0
2024-04-24 15:50:00,87.45,87.46,87.43,87.45,78757.0,82.0293,82.0387,82.0105,82.0293,78757.0
2024-04-24 15:55:00,87.45,87.48,87.45,87.47,221984.0,82.0293,82.0574,82.0293,82.0481,221984.0
2024-04-25 09:30:00,86.9,86.95,86.83,86.86,273862.0,81.5134,81.5603,81.4477,81.4759,273862.0
2024-04-25 09:35:00,86.87,86.88,86.79,86.82,424072.0,81.4852,81.4946,81.4102,81.4383,424072.0
2024-04-25 09:40:00,86.82,86.86,86.78,86.84,113529.0,81.4383,81.4759,81.4008,81.4571,113529.0
2024-04-25 09:45:00,86.84,86.92,86.83,86.88,31170.0,81.4571,81.5321,81.4477,81.4946,31170.0
2024-04-25 09:50:00,86.88,86.88,86.83,86.84,122009.0,81.4946,81.4946,81.4477,81.4571,122009.0
2024-04-25 09:55:00,86.85,86.87,86.82,86.83,159500.0,81.4665,81.4852,81.4383,81.4477,159500.0
2024-04-25 10:00:00,86.83,86.85,86.79,86.83,114554.0,81.4477,81.4665,81.4102,81.4477,114554.0
2024-04-25 10:05:00,86.83,86.86,86.81,86.83,283597.0,81.4477,81.4759,81.429,81.4477,283597.0
2024-04-25 10:10:00,86.83,86.89,86.82,86.88,301814.0,81.4477,81.504,81.4383,81.4946,301814.0
2024-04-25 10:15:00,86.89,86.98,86.88,86.94,215767.0,81.504,81.5884,81.4946,81.5509,215767.0
2024-04-25 10:20:00,86.94,86.97,86.93,86.95,26029.0,81.5509,81.579,81.5415,81.5603,26029.0
2024-04-25 10:25:00,86.96,86.99,86.95,86.98,34950.0,81.5697,81.5978,81.5603,81.5884,34950.0
2024-04-25 10:30:00,86.99,87.02,86.93,86.94,83948.0,81.5978,81.6259,81.5415,81.5509,83948.0
2024-04-25 10:35:00,86.95,86.98,86.94,86.96,68761.0,81.5603,81.5884,81.5509,81.5697,68761.0
2024-04-25 10:40:00,86.96,86.99,86.92,86.98,148110.0,81.5697,81.5978,81.5321,81.5884,148110.0
2024-04-25 10:45:00,86.98,87.0,86.94,86.95,113121.0,81.5884,81.6072,81.5509,81.5603,113121.0
2024-04-25 10:50:00,86.95,86.98,86.94,86.95,100162.0,81.5603,81.5884,81.5509,81.5603,100162.0
2024-04-25 10:55:00,86.96,86.98,86.95,86.97,16351.0,81.5697,81.5884,81.5603,81.579,16351.0
2024-04-25 11:00:00,86.97,87.01,86.96,86.99,34730.0,81.579,81.6166,81.5697,81.5978,34730.0
2024-04-25 11:05:00,86.99,87.02,86.97,87.01,47507.0,81.5978,81.6259,81.579,81.6166,47507.0
2024-04-25 11:10:00,87.02,87.06,87.01,87.03,110275.0,81.6259,81.6635,81.6166,81.6353,110275.0
2024-04-25 11:15:00,87.03,87.05,87.0,87.05,45701.0,81.6353,81.6541,81.6072,81.6541,45701.0
2024-04-25 11:20:00,87.05,87.06,87.02,87.03,158117.0,81.6541,81.6635,81.6259,81.6353,158117.0
2024-04-25 11:25:00,87.03,87.08,87.02,87.06,274014.0,81.6353,81.6822,81.6259,81.6635,274014.0
2024-04-25 11:30:00,87.06,87.06,87.01,87.03,81984.0,81.6635,81.6635,81.6166,81.6353,81984.0
2024-04-25 11:35:00,87.04,87.06,87.04,87.06,122675.0,81.6447,81.6635,81.6447,81.6635,122675.0
2024-04-25 11:40:00,87.05,87.06,87.03,87.04,69837.0,81.6541,81.6635,81.6353,81.6447,69837.0
2024-04-25 11:45:00,87.04,87.04,87.0,87.01,20376.0,81.6447,81.6447,81.6072,81.6166,20376.0
2024-04-25 11:50:00,87.0,87.05,87.0,87.04,25485.0,81.6072,81.6541,81.6072,81.6447,25485.0
2024-04-25 11:55:00,87.04,87.09,87.03,87.09,12825.0,81.6447,81.6916,81.6353,81.6916,12825.0
2024-04-25 12:00:00,87.07,87.08,87.05,87.07,15960.0,81.6728,81.6822,81.6541,81.6728,15960.0
2024-04-25 12:05:00,87.07,87.09,87.06,87.07,21290.0,81.6728,81.6916,81.6635,81.6728,21290.0
2024-04-25 12:10:00,87.08,87.08,87.03,87.06,136245.0,81.6822,81.6822,81.6353,81.6635,136245.0
2024-04-25 12:15:00,87.06,87.09,87.06,87.08,16507.0,81.6635,81.6916,81.6635,81.6822,16507.0
2024-04-25 12:20:00,87.07,87.11,87.07,87.1,16666.0,81.6728,81.7104,81.6728,81.701,16666.0
2024-04-25 12:25:00,87.1,87.12,87.1,87.12,55065.0,81.701,81.7197,81.701,81.7197,55065.0
2024-04-25 12:30:00,87.11,87.13,87.1,87.12,90444.0,81.7104,81.7291,81.701,81.7197,90444.0
2024-04-25 12:35:00,87.12,87.15,87.11,87.15,27724.0,81.7197,81.7479,81.7104,81.7479,27724.0
2024-04-25 12:40:00,87.15,87.18,87.15,87.17,10244.0,81.7479,81.776,81.7479,81.7666,10244.0
2024-04-25 12:45:00,87.17,87.19,87.17,87.19,7358.0,81.7666,81.7854,81.7666,81.7854,7358.0
2024-04-25 12:50:00,87.19,87.21,87.18,87.21,11780.0,81.7854,81.8042,81.776,81.8042,11780.0
2024-04-25 12:55:00,87.21,87.23,87.19,87.19,20935.0,81.8042,81.8229,81.7854,81.7854,20935.0
2024-04-25 13:00:00,87.18,87.2,87.17,87.18,31950.0,81.776,81.7948,81.7666,81.776,31950.0
2024-04-25 13:05:00,87.16,87.19,87.15,87.18,35492.0,81.7573,81.7854,81.7479,81.776,35492.0
2024-04-25 13:10:00,87.17,87.2,87.16,87.18,4536.0,81.7666,81.7948,81.7573,81.776,4536.0
2024-04-25 13:15:00,87.17,87.17,87.14,87.14,5275.0,81.7666,81.7666,81.7385,81.7385,5275.0
2024-04-25 13:20:00,87.15,87.16,87.13,87.14,2844.0,81.7479,81.7573,81.7291,81.7385,2844.0
2024-04-25 13:25:00,87.13,87.17,87.12,87.16,3744.0,81.7291,81.7666,81.7197,81.7573,3744.0
2024-04-25 13:30:00,87.15,87.17,87.15,87.16,2094.0,81.7479,81.7666,81.7479,81.7573,2094.0
2024-04-25 13:35:00,87.16,87.24,87.15,87.23,50702.0,81.7573,81.8323,81.7479,81.8229,50702.0
2024-04-25 13:40:00,87.23,87.24,87.21,87.22,7243.0,81.8229,81.8323,81.8042,81.8135,7243.0
2024-04-25 13:45:00,87.23,87.26,87.23,87.24,3485.0,81.8229,81.8511,81.8229,81.8323,3485.0
2024-04-25 13:50:00,87.24,87.25,87.21,87.24,99135.0,81.8323,81.8417,81.8042,81.8323,99135.0
2024-04-25 13:55:00,87.25,87.25,87.21,87.22,14357.0,81.8417,81.8417,81.8042,81.8135,14357.0
2024-04-25 14:00:00,87.22,87.23,87.2,87.2,11115.0,81.8135,81.8229,81.7948,81.7948,11115.0
2024-04-25 14:05:00,87.19,87.2,87.15,87.19,48754.0,81.7854,81.7948,81.7479,81.7854,48754.0
2024-04-25 14:10:00,87.2,87.2,87.18,87.19,8775.0,81.7948,81.7948,81.776,81.7854,8775.0
2024-04-25 14:15:00,87.19,87.21,87.19,87.2,3750.0,81.7854,81.8042,81.7854,81.7948,3750.0
2024-04-25 14:20:00,87.2,87.22,87.19,87.2,15408.0,81.7948,81.8135,81.7854,81.7948,15408.0
2024-04-25 14:25:00,87.2,87.2,87.13,87.13,63025.0,81.7948,81.7948,81.7291,81.7291,63025.0
2024-04-25 14:30:00,87.13,87.16,87.12,87.14,54856.0,81.7291,81.7573,81.7197,81.7385,54856.0
2024-04-25 14:35:00,87.15,87.16,87.14,87.16,35491.0,81.7479,81.7573,81.7385,81.7573,35491.0
2024-04-25 14:40:00,87.15,87.18,87.13,87.16,22710.0,81.7479,81.776,81.7291,81.7573,22710.0
2024-04-25 14:45:00,87.16,87.17,87.14,87.17,35802.0,81.7573,81.7666,81.7385,81.7666,35802.0
2024-04-25 14:50:00,87.17,87.2,87.17,87.19,19039.0,81.7666,81.7948,81.7666,81.7854,19039.0
2024-04-25 14:55:00,87.18,87.2,87.17,87.2,15912.0,81.776,81.7948,81.7666,81.7948,15912.0
2024-04-25 15:00:00,87.21,87.26,87.21,87.26,24834.0,81.8042,81.8511,81.8042,81.8511,24834.0
2024-04-25 15:05:00,87.25,87.26,87.24,87.26,33113.0,81.8417,81.8511,81.8323,81.8511,33113.0
2024-04-25 15:10:00,87.26,87.27,87.24,87.25,49098.0,81.8511,81.8604,81.8323,81.8417,49098.0
2024-04-25 15:15:00,87.25,87.28,87.24,87.28,38293.0,81.8417,81.8698,81.8323,81.8698,38293.0
2024-04-25 15:20:00,87.28,87.3,87.27,87.28,58170.0,81.8698,81.8886,81.8604,81.8698,58170.0
2024-04-25 15:25:00,87.26,87.29,87.25,87.28,132783.0,81.8511,81.8792,81.8417,81.8698,132783.0
2024-04-25 15:30:00,87.28,87.28,87.25,87.26,122395.0,81.8698,81.8698,81.8417,81.8511,122395.0
2024-04-25 15:35:00,87.25,87.26,87.24,87.25,86514.0,81.8417,81.8511,81.8323,81.8417,86514.0
2024-04-25 15:40:00,87.25,87.25,87.21,87.24,68959.0,81.8417,81.8417,81.8042,81.8323,68959.0
2024-04-25 15:45:00,87.23,87.25,87.23,87.23,29295.0,81.8229,81.8417,81.8229,81.8229,29295.0
2024-04-25 15:50:00,87.22,87.24,87.22,87.23,32509.0,81.8135,81.8323,81.8135,81.8229,32509.0
2024-04-25 15:55:00,87.23,87.26,87.22,87.25,195303.0,81.8229,81.8511,81.8135,81.8417,195303.0
2024-04-26 09:30:00,87.4,87.52,87.4,87.52,35654.0,81.9824,82.095,81.9824,82.095,35654.0
2024-04-26 09:35:00,87.51,87.59,87.5,87.58,88720.0,82.0856,82.1606,82.0762,82.1512,88720.0
2024-04-26 09:40:00,87.57,87.58,87.53,87.57,197760.0,82.1419,82.1512,82.1043,82.1419,197760.0
2024-04-26 09:45:00,87.57,87.57,87.54,87.55,52698.0,82.1419,82.1419,82.1137,82.1231,52698.0
2024-04-26 09:50:00,87.56,87.6,87.55,87.56,13297.0,82.1325,82.17,82.1231,82.1325,13297.0
2024-04-26 09:55:00,87.57,87.6,87.57,87.58,79880.0,82.1419,82.17,82.1419,82.1512,79880.0
2024-04-26 10:00:00,87.58,87.64,87.54,87.62,54943.0,82.1512,82.2075,82.1137,82.1888,54943.0
2024-04-26 10:05:00,87.62,87.62,87.54,87.62,33681.0,82.1888,82.1888,82.1137,82.1888,33681.0
2024-04-26 10:10:00,87.62,87.63,87.6,87.62,24492.0,82.1888,82.1981,82.17,82.1888,24492.0
2024-04-26 10:15:00,87.62,87.63,87.58,87.6,24855.0,82.1888,82.1981,82.1512,82.17,24855.0
2024-04-26 10:20:00,87.61,87.64,87.6,87.63,28219.0,82.1794,82.2075,82.17,82.1981,28219.0
2024-04-26 10:25:00,87.63,87.64,87.58,87.59,12165.0,82.1981,82.2075,82.1512,82.1606,12165.0
2024-04-26 10:30:00,87.59,87.63,87.58,87.61,57156.0,82.1606,82.1981,82.1512,82.1794,57156.0
2024-04-26 10:35:00,87.61,87.62,87.58,87.58,32797.0,82.1794,82.1888,82.1512,82.1512,32797.0
2024-04-26 10:40:00,87.58,87.58,87.54,87.55,8117.0,82.1512,82.1512,82.1137,82.1231,8117.0
2024-04-26 10:45:00,87.55,87.58,87.54,87.58,17194.0,82.1231,82.1512,82.1137,82.1512,17194.0
2024-04-26 10:50:00,87.57,87.62,87.55,87.6,9362.0,82.1419,82.1888,82.1231,82.17,9362.0
2024-04-26 10:55:00,87.61,87.61,87.56,87.56,7855.0,82.1794,82.1794,82.1325,82.1325,7855.0
2024-04-26 11:00:00,87.58,87.62,87.56,87.6,14026.0,82.1512,82.1888,82.1325,82.17,14026.0
2024-04-26 11:05:00,87.6,87.61,87.57,87.58,7858.0,82.17,82.1794,82.1419,82.1512,7858.0
2024-04-26 11:10:00,87.57,87.57,87.5,87.53,13197.0,82.1419,82.1419,82.0762,82.1043,13197.0
2024-04-26 11:15:00,87.53,87.54,87.51,87.54,11887.0,82.1043,82.1137,82.0856,82.1137,11887.0
2024-04-26 11:20:00,87.53,87.53,87.5,87.52,18487.0,82.1043,82.1043,82.0762,82.095,18487.0
2024-04-26 11:25:00,87.52,87.55,87.51,87.54,43357.0,82.095,82.1231,82.0856,82.1137,43357.0
2024-04-26 11:30:00,87.54,87.54,87.5,87.51,273088.0,82.1137,82.1137,82.0762,82.0856,273088.0
2024-04-26 11:35:00,87.51,87.56,87.49,87.56,22532.0,82.0856,82.1325,82.0668,82.1325,22532.0
2024-04-26 11:40:00,87.55,87.58,87.54,87.58,6738.0,82.1231,82.1512,82.1137,82.1512,6738.0
2024-04-26 11:45:00,87.59,87.6,87.57,87.59,7711.0,82.1606,82.17,82.1419,82.1606,7711.0
2024-04-26 11:50:00,87.59,87.59,87.54,87.56,12472.0,82.1606,82.1606,82.1137,82.1325,12472.0
2024-04-26 11:55:00,87.56,87.57,87.56,87.56,4221.0,82.1325,82.1419,82.1325,82.1325,4221.0
2024-04-26 12:00:00,87.57,87.57,87.53,87.56,10348.0,82.1419,82.1419,82.1043,82.1325,10348.0
2024-04-26 12:05:00,87.55,87.56,87.53,87.55,25138.0,82.1231,82.1325,82.1043,82.1231,25138.0
2024-04-26 12:10:00,87.56,87.58,87.55,87.58,11404.0,82.1325,82.1512,82.1231,82.1512,11404.0
2024-04-26 12:15:00,87.58,87.59,87.57,87.57,8948.0,82.1512,82.1606,82.1419,82.1419,8948.0
2024-04-26 12:20:00,87.57,87.57,87.56,87.57,4731.0,82.1419,82.1419,82.1325,82.1419,4731.0
2024-04-26 12:25:00,87.58,87.6,87.58,87.58,25077.0,82.1512,82.17,82.1512,82.1512,25077.0
2024-04-26 12:30:00,87.58,87.59,87.57,87.59,5840.0,82.1512,82.1606,82.1419,82.1606,5840.0
2024-04-26 12:35:00,87.58,87.61,87.58,87.6,13731.0,82.1512,82.1794,82.1512,82.17,13731.0
2024-04-26 12:40:00,87.61,87.63,87.58,87.59,31717.0,82.1794,82.1981,82.1512,82.1606,31717.0
2024-04-26 12:45:00,87.59,87.6,87.58,87.59,6557.0,82.1606,82.17,82.1512,82.1606,6557.0
2024-04-26 12:50:00,87.59,87.6,87.55,87.57,6448.0,82.1606,82.17,82.1231,82.1419,6448.0
2024-04-26 12:55:00,87.57,87.61,87.56,87.61,39962.0,82.1419,82.1794,82.1325,82.1794,39962.0
2024-04-26 13:00:00,87.62,87.63,87.61,87.62,377512.0,82.1888,82.1981,82.1794,82.1888,377512.0
2024-04-26 13:05:00,87.62,87.64,87.62,87.62,12292.0,82.1888,82.2075,82.1888,82.1888,12292.0
2024-04-26 13:10:00,87.62,87.64,87.62,87.63,12646.0,82.1888,82.2075,82.1888,82.1981,12646.0
2024-04-26 13:15:00,87.63,87.63,87.61,87.62,6502.0,82.1981,82.1981,82.1794,82.1888,6502.0
2024-04-26 13:20:00,87.61,87.64,87.61,87.62,20504.0,82.1794,82.2075,82.1794,82.1888,20504.0
2024-04-26 13:25:00,87.61,87.63,87.61,87.62,19237.0,82.1794,82.1981,82.1794,82.1888,19237.0
2024-04-26 13:30:00,87.63,87.64,87.62,87.63,10184.0,82.1981,82.2075,82.1888,82.1981,10184.0
2024-04-26 13:35:00,87.63,87.64,87.61,87.63,7155.0,82.1981,82.2075,82.1794,82.1981,7155.0
2024-04-26 13:40:00,87.63,87.63,87.6,87.62,11583.0,82.1981,82.1981,82.17,82.1888,11583.0
2024-04-26 13:45:00,87.63,87.64,87.62,87.64,17362.0,82.1981,82.2075,82.1888,82.2075,17362.0
2024-04-26 13:50:00,87.64,87.64,87.62,87.63,10611.0,82.2075,82.2075,82.1888,82.1981,10611.0
2024-04-26 13:55:00,87.63,87.63,87.6,87.6,12193.0,82.1981,82.1981,82.17,82.17,12193.0
2024-04-26 14:00:00,87.6,87.63,87.59,87.63,43593.0,82.17,82.1981,82.1606,82.1981,43593.0
2024-04-26 14:05:00,87.63,87.63,87.62,87.62,9531.0,82.1981,82.1981,82.1888,82.1888,9531.0
2024-04-26 14:10:00,87.62,87.63,87.62,87.62,8066.0,82.1888,82.1981,82.1888,82.1888,8066.0
2024-04-26 14:15:00,87.62,87.63,87.62,87.62,13898.0,82.1888,82.1981,82.1888,82.1888,13898.0
2024-04-26 14:20:00,87.61,87.62,87.59,87.59,13314.0,82.1794,82.1888,82.1606,82.1606,13314.0
2024-04-26 14:25:00,87.6,87.6,87.59,87.59,11780.0,82.17,82.17,82.1606,82.1606,11780.0
2024-04-26 14:30:00,87.59,87.61,87.58,87.58,34654.0,82.1606,82.1794,82.1512,82.1512,34654.0
2024-04-26 14:35:00,87.58,87.62,87.58,87.61,19153.0,82.1512,82.1888,82.1512,82.1794,19153.0
2024-04-26 14:40:00,87.61,87.62,87.6,87.61,12414.0,82.1794,82.1888,82.17,82.1794,12414.0
2024-04-26 14:45:00,87.61,87.63,87.6,87.63,18955.0,82.1794,82.1981,82.17,82.1981,18955.0
2024-04-26 14:50:00,87.63,87.63,87.6,87.61,6337.0,82.1981,82.1981,82.17,82.1794,6337.0
2024-04-26 14:55:00,87.61,87.62,87.59,87.62,26841.0,82.1794,82.1888,82.1606,82.1888,26841.0
2024-04-26 15:00:00,87.63,87.63,87.6,87.61,111133.0,82.1981,82.1981,82.17,82.1794,111133.0
2024-04-26 15:05:00,87.61,87.61,87.6,87.61,20214.0,82.1794,82.1794,82.17,82.1794,20214.0
2024-04-26 15:10:00,87.61,87.62,87.6,87.61,15788.0,82.1794,82.1888,82.17,82.1794,15788.0
2024-04-26 15:15:00,87.61,87.61,87.6,87.61,6964.0,82.1794,82.1794,82.17,82.1794,6964.0
2024-04-26 15:20:00,87.61,87.62,87.6,87.61,12609.0,82.1794,82.1888,82.17,82.1794,12609.0
2024-04-26 15:25:00,87.61,87.62,87.6,87.61,22518.0,82.1794,82.1888,82.17,82.1794,22518.0
2024-04-26 15:30:00,87.61,87.61,87.58,87.58,13224.0,82.1794,82.1794,82.1512,82.1512,13224.0
2024-04-26 15:35:00,87.58,87.59,87.57,87.59,20348.0,82.1512,82.1606,82.1419,82.1606,20348.0
2024-04-26 15:40:00,87.59,87.59,87.56,87.56,33090.0,82.1606,82.1606,82.1325,82.1325,33090.0
2024-04-26 15:45:00,87.56,87.58,87.56,87.58,27876.0,82.1325,82.1512,82.1325,82.1512,27876.0
2024-04-26 15:50:00,87.57,87.58,87.56,87.58,25669.0,82.1419,82.1512,82.1325,82.1512,25669.0
2024-04-26 15:55:00,87.58,87.62,87.57,87.59,260225.0,82.1512,82.1888,82.1419,82.1606,260225.0
2024-04-29 09:30:00,87.98,87.99,87.76,87.98,40915.0,82.5264,82.5358,82.3201,82.5264,40915.0
2024-04-29 09:35:00,87.98,87.98,87.93,87.93,37583.0,82.5264,82.5264,82.4795,82.4795,37583.0
2024-04-29 09:40:00,87.91,87.92,87.88,87.9,8431.0,82.4608,82.4702,82.4326,82.4514,8431.0
2024-04-29 09:45:00,87.9,87.92,87.89,87.92,2985.0,82.4514,82.4702,82.442,82.4702,2985.0
2024-04-29 09:50:00,87.91,87.92,87.87,87.87,17008.0,82.4608,82.4702,82.4233,82.4233,17008.0
2024-04-29 09:55:00,87.87,87.88,87.85,87.86,23244.0,82.4233,82.4326,82.4045,82.4139,23244.0
2024-04-29 10:00:00,87.86,87.9,87.86,87.9,63603.0,82.4139,82.4514,82.4139,82.4514,63603.0
2024-04-29 10:05:00,87.9,87.94,87.89,87.92,6628.0,82.4514,82.4889,82.442,82.4702,6628.0
2024-04-29 10:10:00,87.92,87.94,87.9,87.93,7245.0,82.4702,82.4889,82.4514,82.4795,7245.0
2024-04-29 10:15:00,87.95,87.97,87.92,87.95,7914.0,82.4983,82.5171,82.4702,82.4983,7914.0
2024-04-29 10:20:00,87.95,87.98,87.94,87.95,14205.0,82.4983,82.5264,82.4889,82.4983,14205.0
2024-04-29 10:25:00,87.96,87.99,87.95,87.98,17518.0,82.5077,82.5358,82.4983,82.5264,17518.0
2024-04-29 10:30:00,87.98,88.0,87.96,87.99,43107.0,82.5264,82.5452,82.5077,82.5358,43107.0
2024-04-29 10:35:00,87.99,87.99,87.93,87.94,67783.0,82.5358,82.5358,82.4795,82.4889,67783.0
2024-04-29 10:40:00,87.94,87.97,87.92,87.97,31016.0,82.4889,82.5171,82.4702,82.5171,31016.0
2024-04-29 10:45:00,87.97,87.98,87.94,87.97,59618.0,82.5171,82.5264,82.4889,82.5171,59618.0
2024-04-29 10:50:00,87.97,88.0,87.96,87.99,21622.0,82.5171,82.5452,82.5077,82.5358,21622.0
2024-04-29 10:55:00,88.0,88.03,87.99,88.0,57263.0,82.5452,82.5733,82.5358,82.5452,57263.0
2024-04-29 11:00:00,88.0,88.02,87.98,88.01,47253.0,82.5452,82.564,82.5264,82.5546,47253.0
2024-04-29 11:05:00,88.01,88.01,87.97,87.98,74774.0,82.5546,82.5546,82.5171,82.5264,74774.0
2024-04-29 11:10:00,87.98,87.99,87.97,87.99,33597.0,82.5264,82.5358,82.5171,82.5358,33597.0
2024-04-29 11:15:00,87.98,87.99,87.97,87.98,8449.0,82.5264,82.5358,82.5171,82.5264,8449.0
2024-04-29 11:20:00,87.98,87.99,87.95,87.95,11934.0,82.5264,82.5358,82.4983,82.4983,11934.0
2024-04-29 11:25:00,87.96,87.98,87.96,87.97,14024.0,82.5077,82.5264,82.5077,82.5171,14024.0
2024-04-29 11:30:00,87.97,87.98,87.93,87.94,47680.0,82.5171,82.5264,82.4795,82.4889,47680.0
2024-04-29 11:35:00,87.94,87.95,87.92,87.94,507130.0,82.4889,82.4983,82.4702,82.4889,507130.0
2024-04-29 11:40:00,87.93,87.98,87.93,87.98,156301.0,82.4795,82.5264,82.4795,82.5264,156301.0
2024-04-29 11:45:00,87.97,87.98,87.94,87.95,73752.0,82.5171,82.5264,82.4889,82.4983,73752.0
2024-04-29 11:50:00,87.95,87.98,87.95,87.96,55527.0,82.4983,82.5264,82.4983,82.5077,55527.0
2024-04-29 11:55:00,87.96,87.98,87.94,87.97,100269.0,82.5077,82.5264,82.4889,82.5171,100269.0
2024-04-29 12:00:00,87.97,88.0,87.96,87.98,52441.0,82.5171,82.5452,82.5077,82.5264,52441.0
2024-04-29 12:05:00,87.98,88.01,87.97,88.0,26864.0,82.5264,82.5546,82.5171,82.5452,26864.0
2024-04-29 12:10:00,88.0,88.02,88.0,88.01,26166.0,82.5452,82.564,82.5452,82.5546,26166.0
2024-04-29 12:15:00,88.01,88.02,88.0,88.01,25957.0,82.5546,82.564,82.5452,82.5546,25957.0
2024-04-29 12:20:00,88.01,88.06,88.0,88.06,88348.0,82.5546,82.6015,82.5452,82.6015,88348.0
2024-04-29 12:25:00,88.06,88.06,88.03,88.05,61083.0,82.6015,82.6015,82.5733,82.5921,61083.0
2024-04-29 12:30:00,88.04,88.07,88.04,88.07,82014.0,82.5827,82.6109,82.5827,82.6109,82014.0
2024-04-29 12:35:00,88.06,88.09,88.05,88.05,58694.0,82.6015,82.6296,82.5921,82.5921,58694.0
2024-04-29 12:40:00,88.06,88.07,88.03,88.06,70284.0,82.6015,82.6109,82.5733,82.6015,70284.0
2024-04-29 12:45:00,88.06,88.09,88.05,88.08,41246.0,82.6015,82.6296,82.5921,82.6202,41246.0
2024-04-29 12:50:00,88.08,88.1,88.07,88.09,24588.0,82.6202,82.639,82.6109,82.6296,24588.0
2024-04-29 12:55:00,88.08,88.09,88.05,88.06,29471.0,82.6202,82.6296,82.5921,82.6015,29471.0
2024-04-29 13:00:00,88.07,88.07,88.04,88.05,33932.0,82.6109,82.6109,82.5827,82.5921,33932.0
2024-04-29 13:05:00,88.05,88.06,88.03,88.06,34687.0,82.5921,82.6015,82.5733,82.6015,34687.0
2024-04-29 13:10:00,88.06,88.07,88.04,88.06,58326.0,82.6015,82.6109,82.5827,82.6015,58326.0
2024-04-29 13:15:00,88.05,88.06,88.04,88.04,22775.0,82.5921,82.6015,82.5827,82.5827,22775.0
2024-04-29 13:20:00,88.04,88.07,88.04,88.06,39459.0,82.5827,82.6109,82.5827,82.6015,39459.0
2024-04-29 13:25:00,88.06,88.07,88.05,88.07,49062.0,82.6015,82.6109,82.5921,82.6109,49062.0
2024-04-29 13:30:00,88.06,88.08,88.06,88.06,32815.0,82.6015,82.6202,82.6015,82.6015,32815.0
2024-04-29 13:35:00,88.07,88.1,88.07,88.09,37577.0,82.6109,82.639,82.6109,82.6296,37577.0
2024-04-29 13:40:00,88.09,88.09,88.05,88.05,16424.0,82.6296,82.6296,82.5921,82.5921,16424.0
2024-04-29 13:45:00,88.04,88.06,88.01,88.02,15822.0,82.5827,82.6015,82.5546,82.564,15822.0
2024-04-29 13:50:00,88.02,88.06,88.01,88.03,16311.0,82.564,82.6015,82.5546,82.5733,16311.0
2024-04-29 13:55:00,88.03,88.06,88.02,88.05,76820.0,82.5733,82.6015,82.564,82.5921,76820.0
2024-04-29 14:00:00,88.06,88.06,88.03,88.05,24668.0,82.6015,82.6015,82.5733,82.5921,24668.0
2024-04-29 14:05:00,88.05,88.06,88.04,88.06,10328.0,82.5921,82.6015,82.5827,82.6015,10328.0
2024-04-29 14:10:00,88.06,88.08,88.04,88.07,20497.0,82.6015,82.6202,82.5827,82.6109,20497.0
2024-04-29 14:15:00,88.07,88.09,88.07,88.08,11168.0,82.6109,82.6296,82.6109,82.6202,11168.0
2024-04-29 14:20:00,88.08,88.09,88.07,88.09,7944.0,82.6202,82.6296,82.6109,82.6296,7944.0
2024-04-29 14:25:00,88.08,88.09,88.07,88.07,10073.0,82.6202,82.6296,82.6109,82.6109,10073.0
2024-04-29 14:30:00,88.08,88.08,88.01,88.04,46322.0,82.6202,82.6202,82.5546,82.5827,46322.0
2024-04-29 14:35:00,88.05,88.06,88.02,88.03,17044.0,82.5921,82.6015,82.564,82.5733,17044.0
2024-04-29 14:40:00,88.03,88.07,88.03,88.06,21442.0,82.5733,82.6109,82.5733,82.6015,21442.0
2024-04-29 14:45:00,88.07,88.08,88.05,88.06,20026.0,82.6109,82.6202,82.5921,82.6015,20026.0
2024-04-29 14:50:00,88.06,88.07,88.04,88.05,15648.0,82.6015,82.6109,82.5827,82.5921,15648.0
2024-04-29 14:55:00,88.06,88.08,88.06,88.07,17038.0,82.6015,82.6202,82.6015,82.6109,17038.0
2024-04-29 15:00:00,88.07,88.07,87.87,87.93,128447.0,82.6109,82.6109,82.4233,82.4795,128447.0
2024-04-29 15:05:00,87.92,87.94,87.9,87.94,89819.0,82.4702,82.4889,82.4514,82.4889,89819.0
2024-04-29 15:10:00,87.94,87.96,87.93,87.95,27001.0,82.4889,82.5077,82.4795,82.4983,27001.0
2024-04-29 15:15:00,87.96,87.96,87.94,87.95,24720.0,82.5077,82.5077,82.4889,82.4983,24720.0
2024-04-29 15:20:00,87.95,87.96,87.92,87.93,24384.0,82.4983,82.5077,82.4702,82.4795,24384.0
2024-04-29 15:25:00,87.93,87.96,87.93,87.96,12520.0,82.4795,82.5077,82.4795,82.5077,12520.0
2024-04-29 15:30:00,87.96,87.97,87.93,87.95,59773.0,82.5077,82.5171,82.4795,82.4983,59773.0
2024-04-29 15:35:00,87.95,87.97,87.93,87.97,70838.0,82.4983,82.5171,82.4795,82.5171,70838.0
2024-04-29 15:40:00,87.97,88.01,87.96,88.0,76891.0,82.5171,82.5546,82.5077,82.5452,76891.0
2024-04-29 15:45:00,88.0,88.01,87.99,88.0,67171.0,82.5452,82.5546,82.5358,82.5452,67171.0
2024-04-29 15:50:00,88.0,88.05,87.99,88.05,226175.0,82.5452,82.5921,82.5358,82.5921,226175.0
2024-04-29 15:55:00,88.05,88.06,88.02,88.04,186484.0,82.5921,82.6015,82.564,82.5827,186484.0
2024-04-30 09:30:00,87.68,87.69,87.52,87.55,176360.0,82.245,82.2544,82.095,82.1231,176360.0
2024-04-30 09:35:00,87.55,87.57,87.53,87.55,102487.0,82.1231,82.1419,82.1043,82.1231,102487.0
2024-04-30 09:40:00,87.56,87.7,87.55,87.67,68219.0,82.1325,82.2638,82.1231,82.2357,68219.0
2024-04-30 09:45:00,87.67,87.69,87.6,87.63,66673.0,82.2357,82.2544,82.17,82.1981,66673.0
2024-04-30 09:50:00,87.62,87.63,87.52,87.54,141925.0,82.1888,82.1981,82.095,82.1137,141925.0
2024-04-30 09:55:00,87.55,87.57,87.55,87.57,48032.0,82.1231,82.1419,82.1231,82.1419,48032.0
2024-04-30 10:00:00,87.59,87.66,87.53,87.58,58120.0,82.1606,82.2263,82.1043,82.1512,58120.0
2024-04-30 10:05:00,87.58,87.63,87.56,87.57,44560.0,82.1512,82.1981,82.1325,82.1419,44560.0
2024-04-30 10:10:00,87.58,87.63,87.56,87.63,61453.0,82.1512,82.1981,82.1325,82.1981,61453.0
2024-04-30 10:15:00,87.63,87.68,87.62,87.67,56879.0,82.1981,82.245,82.1888,82.2357,56879.0
2024-04-30 10:20:00,87.67,87.68,87.62,87.65,84637.0,82.2357,82.245,82.1888,82.2169,84637.0
2024-04-30 10:25:00,87.65,87.67,87.62,87.63,91289.0,82.2169,82.2357,82.1888,82.1981,91289.0
2024-04-30 10:30:00,87.63,87.67,87.62,87.65,105269.0,82.1981,82.2357,82.1888,82.2169,105269.0
2024-04-30 10:35:00,87.65,87.65,87.61,87.64,73586.0,82.2169,82.2169,82.1794,82.2075,73586.0
2024-04-30 10:40:00,87.64,87.66,87.61,87.65,37987.0,82.2075,82.2263,82.1794,82.2169,37987.0
2024-04-30 10:45:00,87.65,87.67,87.62,87.62,112030.0,82.2169,82.2357,82.1888,82.1888,112030.0
2024-04-30 10:50:00,87.63,87.63,87.58,87.59,31196.0,82.1981,82.1981,82.1512,82.1606,31196.0
2024-04-30 10:55:00,87.59,87.59,87.54,87.57,117041.0,82.1606,82.1606,82.1137,82.1419,117041.0
2024-04-30 11:00:00,87.58,87.59,87.54,87.55,156693.0,82.1512,82.1606,82.1137,82.1231,156693.0
2024-04-30 11:05:00,87.55,87.56,87.49,87.5,40348.0,82.1231,82.1325,82.0668,82.0762,40348.0
2024-04-30 11:10:00,87.49,87.51,87.41,87.42,112768.0,82.0668,82.0856,81.9918,82.0012,112768.0
2024-04-30 11:15:00,87.42,87.5,87.41,87.48,110577.0,82.0012,82.0762,81.9918,82.0574,110577.0
2024-04-30 11:20:00,87.48,87.49,87.46,87.48,70005.0,82.0574,82.0668,82.0387,82.0574,70005.0
2024-04-30 11:25:00,87.47,87.51,87.47,87.49,44563.0,82.0481,82.0856,82.0481,82.0668,44563.0
2024-04-30 11:30:00,87.5,87.51,87.47,87.48,27628.0,82.0762,82.0856,82.0481,82.0574,27628.0
2024-04-30 11:35:00,87.49,87.5,87.45,87.45,71142.0,82.0668,82.0762,82.0293,82.0293,71142.0
2024-04-30 11:40:00,87.46,87.46,87.41,87.42,52746.0,82.0387,82.0387,81.9918,82.0012,52746.0
2024-04-30 11:45:00,87.42,87.44,87.41,87.43,154542.0,82.0012,82.0199,81.9918,82.0105,154542.0
2024-04-30 11:50:00,87.44,87.44,87.41,87.42,833142.0,82.0199,82.0199,81.9918,82.0012,833142.0
2024-04-30 11:55:00,87.42,87.48,87.41,87.45,285272.0,82.0012,82.0574,81.9918,82.0293,285272.0
2024-04-30 12:00:00,87.45,87.49,87.45,87.48,129602.0,82.0293,82.0668,82.0293,82.0574,129602.0
2024-04-30 12:05:00,87.48,87.5,87.46,87.49,22616.0,82.0574,82.0762,82.0387,82.0668,22616.0
2024-04-30 12:10:00,87.49,87.51,87.48,87.49,19988.0,82.0668,82.0856,82.0574,82.0668,19988.0
2024-04-30 12:15:00,87.5,87.52,87.48,87.51,124638.0,82.0762,82.095,82.0574,82.0856,124638.0
2024-04-30 12:20:00,87.51,87.51,87.5,87.51,35941.0,82.0856,82.0856,82.0762,82.0856,35941.0
2024-04-30 12:25:00,87.51,87.52,87.5,87.52,12298.0,82.0856,82.095,82.0762,82.095,12298.0
2024-04-30 12:30:00,87.52,87.52,87.45,87.46,135643.0,82.095,82.095,82.0293,82.0387,135643.0
2024-04-30 12:35:00,87.45,87.48,87.45,87.45,29013.0,82.0293,82.0574,82.0293,82.0293,29013.0
2024-04-30 12:40:00,87.46,87.47,87.42,87.44,45595.0,82.0387,82.0481,82.0012,82.0199,45595.0
2024-04-30 12:45:00,87.44,87.44,87.41,87.42,26607.0,82.0199,82.0199,81.9918,82.0012,26607.0
2024-04-30 12:50:00,87.42,87.43,87.42,87.42,10986.0,82.0012,82.0105,82.0012,82.0012,10986.0
2024-04-30 12:55:00,87.42,87.46,87.42,87.44,21455.0,82.0012,82.0387,82.0012,82.0199,21455.0
2024-04-30 13:00:00,87.45,87.46,87.42,87.43,58094.0,82.0293,82.0387,82.0012,82.0105,58094.0
2024-04-30 13:05:00,87.42,87.43,87.4,87.41,103251.0,82.0012,82.0105,81.9824,81.9918,103251.0
2024-04-30 13:10:00,87.41,87.41,87.37,87.41,149841.0,81.9918,81.9918,81.9543,81.9918,149841.0
2024-04-30 13:15:00,87.41,87.42,87.4,87.41,25240.0,81.9918,82.0012,81.9824,81.9918,25240.0
2024-04-30 13:20:00,87.41,87.42,87.4,87.41,16349.0,81.9918,82.0012,81.9824,81.9918,16349.0
2024-04-30 13:25:00,87.41,87.43,87.4,87.41,95353.0,81.9918,82.0105,81.9824,81.9918,95353.0
2024-04-30 13:30:00,87.41,87.43,87.4,87.42,99722.0,81.9918,82.0105,81.9824,82.0012,99722.0
2024-04-30 13:35:00,87.42,87.44,87.42,87.44,22525.0,82.0012,82.0199,82.0012,82.0199,22525.0
2024-04-30 13:40:00,87.44,87.45,87.41,87.42,17493.0,82.0199,82.0293,81.9918,82.0012,17493.0
2024-04-30 13:45:00,87.42,87.46,87.42,87.46,61864.0,82.0012,82.0387,82.0012,82.0387,61864.0
2024-04-30 13:50:00,87.46,87.47,87.45,87.46,70656.0,82.0387,82.0481,82.0293,82.0387,70656.0
2024-04-30 13:55:00,87.46,87.47,87.45,87.46,7334.0,82.0387,82.0481,82.0293,82.0387,7334.0
2024-04-30 14:00:00,87.46,87.53,87.46,87.52,65664.0,82.0387,82.1043,82.0387,82.095,65664.0
2024-04-30 14:05:00,87.52,87.52,87.47,87.48,9508.0,82.095,82.095,82.0481,82.0574,9508.0
2024-04-30 14:10:00,87.48,87.48,87.45,87.45,34267.0,82.0574,82.0574,82.0293,82.0293,34267.0
2024-04-30 14:15:00,87.46,87.47,87.45,87.45,18326.0,82.0387,82.0481,82.0293,82.0293,18326.0
2024-04-30 14:20:00,87.45,87.48,87.45,87.45,24195.0,82.0293,82.0574,82.0293,82.0293,24195.0
2024-04-30 14:25:00,87.45,87.46,87.42,87.44,29998.0,82.0293,82.0387,82.0012,82.0199,29998.0
2024-04-30 14:30:00,87.44,87.47,87.43,87.46,99752.0,82.0199,82.0481,82.0105,82.0387,99752.0
2024-04-30 14:35:00,87.46,87.51,87.45,87.5,190701.0,82.0387,82.0856,82.0293,82.0762,190701.0
2024-04-30 14:40:00,87.49,87.5,87.44,87.45,238458.0,82.0668,82.0762,82.0199,82.0293,238458.0
2024-04-30 14:45:00,87.45,87.45,87.41,87.42,118153.0,82.0293,82.0293,81.9918,82.0012,118153.0
2024-04-30 14:50:00,87.42,87.42,87.35,87.35,227021.0,82.0012,82.0012,81.9355,81.9355,227021.0
2024-04-30 14:55:00,87.35,87.36,87.31,87.32,120783.0,81.9355,81.9449,81.898,81.9073,120783.0
2024-04-30 15:00:00,87.32,87.37,87.31,87.37,164525.0,81.9073,81.9543,81.898,81.9543,164525.0
2024-04-30 15:05:00,87.37,87.37,87.34,87.35,55155.0,81.9543,81.9543,81.9261,81.9355,55155.0
2024-04-30 15:10:00,87.35,87.35,87.33,87.33,32766.0,81.9355,81.9355,81.9167,81.9167,32766.0
2024-04-30 15:15:00,87.33,87.34,87.29,87.3,54631.0,81.9167,81.9261,81.8792,81.8886,54631.0
2024-04-30 15:20:00,87.3,87.31,87.27,87.28,45650.0,81.8886,81.898,81.8604,81.8698,45650.0
2024-04-30 15:25:00,87.28,87.31,87.27,87.3,29892.0,81.8698,81.898,81.8604,81.8886,29892.0
2024-04-30 15:30:00,87.31,87.31,87.29,87.31,31928.0,81.898,81.898,81.8792,81.898,31928.0
2024-04-30 15:35:00,87.31,87.32,87.28,87.31,49434.0,81.898,81.9073,81.8698,81.898,49434.0
2024-04-30 15:40:00,87.31,87.33,87.3,87.31,52363.0,81.898,81.9167,81.8886,81.898,52363.0
2024-04-30 15:45:00,87.31,87.34,87.31,87.34,44145.0,81.898,81.9261,81.898,81.9261,44145.0
2024-04-30 15:50:00,87.33,87.33,87.27,87.28,189920.0,81.9167,81.9167,81.8604,81.8698,189920.0
2024-04-30 15:55:00,87.28,87.28,87.15,87.18,528121.0,81.8698,81.8698,81.7479,81.776,528121.0
2024-05-01 09:30:00,86.84,87.01,86.84,87.0,434970.0,81.7941,81.9542,81.7941,81.9448,434970.0
2024-05-01 09:35:00,87.0,87.04,86.98,87.01,169731.0,81.9448,81.9825,81.926,81.9542,169731.0
2024-05-01 09:40:00,87.01,87.01,86.94,86.95,99539.0,81.9542,81.9542,81.8883,81.8977,99539.0
2024-05-01 09:45:00,86.96,87.02,86.94,87.01,36767.0,81.9072,81.9637,81.8883,81.9542,36767.0
2024-05-01 09:50:00,87.01,87.02,86.96,86.98,50369.0,81.9542,81.9637,81.9072,81.926,50369.0
2024-05-01 09:55:00,86.98,86.99,86.95,86.95,47621.0,81.926,81.9354,81.8977,81.8977,47621.0
2024-05-01 10:00:00,86.98,87.1,86.88,87.0,97539.0,81.926,82.039,81.8318,81.9448,97539.0
2024-05-01 10:05:00,86.99,87.06,86.96,86.98,77363.0,81.9354,82.0013,81.9072,81.926,77363.0
2024-05-01 10:10:00,86.98,87.0,86.93,86.99,136175.0,81.926,81.9448,81.8789,81.9354,136175.0
2024-05-01 10:15:00,86.99,87.02,86.93,86.95,121684.0,81.9354,81.9637,81.8789,81.8977,121684.0
2024-05-01 10:20:00,86.95,86.96,86.92,86.93,42608.0,81.8977,81.9072,81.8695,81.8789,42608.0
2024-05-01 10:25:00,86.92,86.97,86.91,86.96,120668.0,81.8695,81.9166,81.8601,81.9072,120668.0
2024-05-01 10:30:00,86.96,86.98,86.94,86.95,42012.0,81.9072,81.926,81.8883,81.8977,42012.0
2024-05-01 10:35:00,86.95,86.96,86.93,86.95,35060.0,81.8977,81.9072,81.8789,81.8977,35060.0
2024-05-01 10:40:00,86.94,86.95,86.91,86.92,18528.0,81.8883,81.8977,81.8601,81.8695,18528.0
2024-05-01 10:45:00,86.93,86.96,86.93,86.95,15959.0,81.8789,81.9072,81.8789,81.8977,15959.0
2024-05-01 10:50:00,86.95,86.97,86.93,86.94,29450.0,81.8977,81.9166,81.8789,81.8883,29450.0
2024-05-01 10:55:00,86.95,86.97,86.93,86.95,20648.0,81.8977,81.9166,81.8789,81.8977,20648.0
2024-05-01 11:00:00,86.95,86.97,86.93,86.95,62678.0,81.8977,81.9166,81.8789,81.8977,62678.0
2024-05-01 11:05:00,86.95,86.96,86.93,86.93,44174.0,81.8977,81.9072,81.8789,81.8789,44174.0
2024-05-01 11:10:00,86.94,86.94,86.91,86.93,10874.0,81.8883,81.8883,81.8601,81.8789,10874.0
2024-05-01 11:15:00,86.93,86.95,86.9,86.92,19645.0,81.8789,81.8977,81.8506,81.8695,19645.0
2024-05-01 11:20:00,86.91,86.97,86.91,86.96,31039.0,81.8601,81.9166,81.8601,81.9072,31039.0
2024-05-01 11:25:00,86.96,86.97,86.94,86.97,7378.0,81.9072,81.9166,81.8883,81.9166,7378.0
2024-05-01 11:30:00,86.97,86.97,86.95,86.97,12230.0,81.9166,81.9166,81.8977,81.9166,12230.0
2024-05-01 11:35:00,86.97,86.99,86.96,86.99,12674.0,81.9166,81.9354,81.9072,81.9354,12674.0
2024-05-01 11:40:00,86.99,87.0,86.98,86.99,7648.0,81.9354,81.9448,81.926,81.9354,7648.0
2024-05-01 11:45:00,87.0,87.01,86.97,86.98,12387.0,81.9448,81.9542,81.9166,81.926,12387.0
2024-05-01 11:50:00,86.98,86.98,86.95,86.95,9774.0,81.926,81.926,81.8977,81.8977,9774.0
2024-05-01 11:55:00,86.95,86.97,86.95,86.97,30398.0,81.8977,81.9166,81.8977,81.9166,30398.0
2024-05-01 12:00:00,86.97,86.97,86.92,86.96,111849.0,81.9166,81.9166,81.8695,81.9072,111849.0
2024-05-01 12:05:00,86.97,86.98,86.94,86.95,93284.0,81.9166,81.926,81.8883,81.8977,93284.0
2024-05-01 12:10:00,86.95,86.97,86.94,86.96,50983.0,81.8977,81.9166,81.8883,81.9072,50983.0
2024-05-01 12:15:00,86.96,86.98,86.95,86.95,37540.0,81.9072,81.926,81.8977,81.8977,37540.0
2024-05-01 12:20:00,86.95,86.97,86.95,86.95,30696.0,81.8977,81.9166,81.8977,81.8977,30696.0
2024-05-01 12:25:00,86.94,86.96,86.93,86.96,37106.0,81.8883,81.9072,81.8789,81.9072,37106.0
2024-05-01 12:30:00,86.96,87.01,86.95,86.98,53600.0,81.9072,81.9542,81.8977,81.926,53600.0
2024-05-01 12:35:00,86.98,87.01,86.98,87.01,105418.0,81.926,81.9542,81.926,81.9542,105418.0
2024-05-01 12:40:00,87.0,87.01,86.98,86.98,24213.0,81.9448,81.9542,81.926,81.926,24213.0
2024-05-01 12:45:00,86.98,87.0,86.97,87.0,55718.0,81.926,81.9448,81.9166,81.9448,55718.0
2024-05-01 12:50:00,87.0,87.01,86.99,87.01,19258.0,81.9448,81.9542,81.9354,81.9542,19258.0
2024-05-01 12:55:00,87.01,87.01,86.99,86.99,4421.0,81.9542,81.9542,81.9354,81.9354,4421.0
2024-05-01 13:00:00,87.0,87.0,86.96,86.97,6913.0,81.9448,81.9448,81.9072,81.9166,6913.0
2024-05-01 13:05:00,86.97,86.97,86.94,86.97,13273.0,81.9166,81.9166,81.8883,81.9166,13273.0
2024-05-01 13:10:00,86.97,86.98,86.94,86.95,20444.0,81.9166,81.926,81.8883,81.8977,20444.0
2024-05-01 13:15:00,86.95,86.98,86.94,86.97,13880.0,81.8977,81.926,81.8883,81.9166,13880.0
2024-05-01 13:20:00,86.97,87.01,86.96,87.0,15196.0,81.9166,81.9542,81.9072,81.9448,15196.0
2024-05-01 13:25:00,87.01,87.01,86.99,87.0,16323.0,81.9542,81.9542,81.9354,81.9448,16323.0
2024-05-01 13:30:00,87.0,87.02,86.99,87.02,5764.0,81.9448,81.9637,81.9354,81.9637,5764.0
2024-05-01 13:35:00,87.02,87.05,87.01,87.03,6697.0,81.9637,81.9919,81.9542,81.9731,6697.0
2024-05-01 13:40:00,87.03,87.04,87.02,87.02,7198.0,81.9731,81.9825,81.9637,81.9637,7198.0
2024-05-01 13:45:00,87.02,87.05,87.02,87.05,4282.0,81.9637,81.9919,81.9637,81.9919,4282.0
2024-05-01 13:50:00,87.05,87.07,87.0,87.02,74067.0,81.9919,82.0108,81.9448,81.9637,74067.0
2024-05-01 13:55:00,87.02,87.07,87.01,87.06,248613.0,81.9637,82.0108,81.9542,82.0013,248613.0
2024-05-01 14:00:00,87.07,87.25,86.95,87.24,323170.0,82.0108,82.1803,81.8977,82.1709,323170.0
2024-05-01 14:05:00,87.23,87.23,87.08,87.09,62627.0,82.1615,82.1615,82.0202,82.0296,62627.0
2024-05-01 14:10:00,87.08,87.14,87.08,87.11,28522.0,82.0202,82.0767,82.0202,82.0484,28522.0
2024-05-01 14:15:00,87.12,87.14,87.09,87.13,18855.0,82.0579,82.0767,82.0296,82.0673,18855.0
2024-05-01 14:20:00,87.12,87.18,87.1,87.16,23518.0,82.0579,82.1144,82.039,82.0955,23518.0
2024-05-01 14:25:00,87.16,87.25,87.15,87.24,194496.0,82.0955,82.1803,82.0861,82.1709,194496.0
2024-05-01 14:30:00,87.25,87.32,87.11,87.31,143704.0,82.1803,82.2462,82.0484,82.2368,143704.0
2024-05-01 14:35:00,87.31,87.41,87.11,87.38,197784.0,82.2368,82.331,82.0484,82.3027,197784.0
2024-05-01 14:40:00,87.37,87.6,87.35,87.59,88416.0,82.2933,82.51,82.2745,82.5005,88416.0
2024-05-01 14:45:00,87.6,87.62,87.5,87.57,167511.0,82.51,82.5288,82.4158,82.4817,167511.0
2024-05-01 14:50:00,87.59,87.63,87.56,87.62,65235.0,82.5005,82.5382,82.4723,82.5288,65235.0
2024-05-01 14:55:00,87.62,87.64,87.56,87.59,100214.0,82.5288,82.5476,82.4723,82.5005,100214.0
2024-05-01 15:00:00,87.6,87.63,87.5,87.5,51531.0,82.51,82.5382,82.4158,82.4158,51531.0
2024-05-01 15:05:00,87.49,87.55,87.45,87.51,155031.0,82.4064,82.4629,82.3687,82.4252,155031.0
2024-05-01 15:10:00,87.51,87.54,87.47,87.51,68582.0,82.4252,82.4535,82.3875,82.4252,68582.0
2024-05-01 15:15:00,87.51,87.52,87.41,87.41,49221.0,82.4252,82.4346,82.331,82.331,49221.0
2024-05-01 15:20:00,87.4,87.49,87.35,87.48,125953.0,82.3216,82.4064,82.2745,82.3969,125953.0
2024-05-01 15:25:00,87.48,87.53,87.4,87.42,151863.0,82.3969,82.444,82.3216,82.3404,151863.0
2024-05-01 15:30:00,87.42,87.48,87.34,87.35,505489.0,82.3404,82.3969,82.2651,82.2745,505489.0
2024-05-01 15:35:00,87.34,87.39,87.3,87.32,632671.0,82.2651,82.3122,82.2274,82.2462,632671.0
2024-05-01 15:40:00,87.32,87.34,87.28,87.32,185824.0,82.2462,82.2651,82.2086,82.2462,185824.0
2024-05-01 15:45:00,87.3,87.39,87.29,87.36,63293.0,82.2274,82.3122,82.218,82.2839,63293.0
2024-05-01 15:50:00,87.35,87.35,87.21,87.22,272549.0,82.2745,82.2745,82.1426,82.152,272549.0
2024-05-01 15:55:00,87.21,87.24,87.15,87.17,252004.0,82.1426,82.1709,82.0861,82.105,252004.0
2024-05-02 09:30:00,87.36,87.46,87.32,87.32,165710.0,82.2839,82.3781,82.2462,82.2462,165710.0
2024-05-02 09:35:00,87.32,87.33,87.29,87.3,42506.0,82.2462,82.2557,82.218,82.2274,42506.0
2024-05-02 09:40:00,87.29,87.31,87.27,87.3,13726.0,82.218,82.2368,82.1991,82.2274,13726.0
2024-05-02 09:45:00,87.3,87.34,87.28,87.3,38984.0,82.2274,82.2651,82.2086,82.2274,38984.0
2024-05-02 09:50:00,87.29,87.31,87.27,87.3,297160.0,82.218,82.2368,82.1991,82.2274,297160.0
2024-05-02 09:55:00,87.31,87.41,87.3,87.37,527950.0,82.2368,82.331,82.2274,82.2933,527950.0
2024-05-02 10:00:00,87.37,87.39,87.27,87.35,60858.0,82.2933,82.3122,82.1991,82.2745,60858.0
2024-05-02 10:05:00,87.35,87.37,87.23,87.26,250328.0,82.2745,82.2933,82.1615,82.1897,250328.0
2024-05-02 10:10:00,87.26,87.32,87.25,87.31,156429.0,82.1897,82.2462,82.1803,82.2368,156429.0
2024-05-02 10:15:00,87.31,87.37,87.31,87.35,147162.0,82.2368,82.2933,82.2368,82.2745,147162.0
2024-05-02 10:20:00,87.36,87.44,87.34,87.44,61279.0,82.2839,82.3593,82.2651,82.3593,61279.0
2024-05-02 10:25:00,87.43,87.46,87.4,87.42,60662.0,82.3498,82.3781,82.3216,82.3404,60662.0
2024-05-02 10:30:00,87.42,87.47,87.41,87.45,39585.0,82.3404,82.3875,82.331,82.3687,39585.0
2024-05-02 10:35:00,87.44,87.45,87.38,87.4,41825.0,82.3593,82.3687,82.3027,82.3216,41825.0
2024-05-02 10:40:00,87.4,87.41,87.32,87.34,48287.0,82.3216,82.331,82.2462,82.2651,48287.0
2024-05-02 10:45:00,87.34,87.42,87.33,87.42,82405.0,82.2651,82.3404,82.2557,82.3404,82405.0
2024-05-02 10:50:00,87.41,87.42,87.38,87.41,25601.0,82.331,82.3404,82.3027,82.331,25601.0
2024-05-02 10:55:00,87.41,87.49,87.4,87.48,73115.0,82.331,82.4064,82.3216,82.3969,73115.0
2024-05-02 11:00:00,87.47,87.48,87.43,87.45,37635.0,82.3875,82.3969,82.3498,82.3687,37635.0
2024-05-02 11:05:00,87.45,87.51,87.44,87.51,44269.0,82.3687,82.4252,82.3593,82.4252,44269.0
2024-05-02 11:10:00,87.51,87.51,87.48,87.5,33800.0,82.4252,82.4252,82.3969,82.4158,33800.0
2024-05-02 11:15:00,87.5,87.54,87.5,87.52,34582.0,82.4158,82.4535,82.4158,82.4346,34582.0
2024-05-02 11:20:00,87.52,87.55,87.51,87.54,23672.0,82.4346,82.4629,82.4252,82.4535,23672.0
2024-05-02 11:25:00,87.54,87.56,87.49,87.5,35497.0,82.4535,82.4723,82.4064,82.4158,35497.0
2024-05-02 11:30:00,87.5,87.51,87.47,87.48,14640.0,82.4158,82.4252,82.3875,82.3969,14640.0
2024-05-02 11:35:00,87.48,87.53,87.47,87.52,72747.0,82.3969,82.444,82.3875,82.4346,72747.0
2024-05-02 11:40:00,87.52,87.57,87.51,87.55,69310.0,82.4346,82.4817,82.4252,82.4629,69310.0
2024-05-02 11:45:00,87.55,87.56,87.53,87.56,19834.0,82.4629,82.4723,82.444,82.4723,19834.0
2024-05-02 11:50:00,87.56,87.57,87.54,87.56,37148.0,82.4723,82.4817,82.4535,82.4723,37148.0
2024-05-02 11:55:00,87.56,87.57,87.55,87.55,70931.0,82.4723,82.4817,82.4629,82.4629,70931.0
2024-05-02 12:00:00,87.56,87.56,87.54,87.56,41366.0,82.4723,82.4723,82.4535,82.4723,41366.0
2024-05-02 12:05:00,87.55,87.57,87.54,87.54,12923.0,82.4629,82.4817,82.4535,82.4535,12923.0
2024-05-02 12:10:00,87.54,87.55,87.52,87.53,15656.0,82.4535,82.4629,82.4346,82.444,15656.0
2024-05-02 12:15:00,87.53,87.53,87.51,87.53,10872.0,82.444,82.444,82.4252,82.444,10872.0
2024-05-02 12:20:00,87.53,87.58,87.53,87.58,28443.0,82.444,82.4911,82.444,82.4911,28443.0
2024-05-02 12:25:00,87.58,87.59,87.57,87.58,26367.0,82.4911,82.5005,82.4817,82.4911,26367.0
2024-05-02 12:30:00,87.58,87.59,87.56,87.56,19400.0,82.4911,82.5005,82.4723,82.4723,19400.0
2024-05-02 12:35:00,87.56,87.57,87.53,87.57,17494.0,82.4723,82.4817,82.444,82.4817,17494.0
2024-05-02 12:40:00,87.57,87.59,87.57,87.58,37458.0,82.4817,82.5005,82.4817,82.4911,37458.0
2024-05-02 12:45:00,87.59,87.61,87.58,87.6,44663.0,82.5005,82.5194,82.4911,82.51,44663.0
2024-05-02 12:50:00,87.6,87.61,87.59,87.59,19906.0,82.51,82.5194,82.5005,82.5005,19906.0
2024-05-02 12:55:00,87.59,87.6,87.58,87.6,13730.0,82.5005,82.51,82.4911,82.51,13730.0
2024-05-02 13:00:00,87.6,87.65,87.6,87.65,69490.0,82.51,82.5571,82.51,82.5571,69490.0
2024-05-02 13:05:00,87.65,87.69,87.64,87.69,90566.0,82.5571,82.5947,82.5476,82.5947,90566.0
2024-05-02 13:10:00,87.69,87.75,87.68,87.75,248759.0,82.5947,82.6513,82.5853,82.6513,248759.0
2024-05-02 13:15:00,87.75,87.76,87.73,87.73,164760.0,82.6513,82.6607,82.6324,82.6324,164760.0
2024-05-02 13:20:00,87.72,87.77,87.72,87.77,40983.0,82.623,82.6701,82.623,82.6701,40983.0
2024-05-02 13:25:00,87.77,87.79,87.73,87.79,78362.0,82.6701,82.6889,82.6324,82.6889,78362.0
2024-05-02 13:30:00,87.79,87.8,87.74,87.75,24274.0,82.6889,82.6983,82.6418,82.6513,24274.0
2024-05-02 13:35:00,87.75,87.77,87.73,87.74,19884.0,82.6513,82.6701,82.6324,82.6418,19884.0
2024-05-02 13:40:00,87.75,87.77,87.73,87.76,9662.0,82.6513,82.6701,82.6324,82.6607,9662.0
2024-05-02 13:45:00,87.76,87.77,87.74,87.77,44454.0,82.6607,82.6701,82.6418,82.6701,44454.0
2024-05-02 13:50:00,87.76,87.78,87.75,87.75,11170.0,82.6607,82.6795,82.6513,82.6513,11170.0
2024-05-02 13:55:00,87.75,87.78,87.75,87.76,16723.0,82.6513,82.6795,82.6513,82.6607,16723.0
2024-05-02 14:00:00,87.76,87.77,87.75,87.77,9601.0,82.6607,82.6701,82.6513,82.6701,9601.0
2024-05-02 14:05:00,87.77,87.78,87.75,87.77,40692.0,82.6701,82.6795,82.6513,82.6701,40692.0
2024-05-02 14:10:00,87.77,87.78,87.74,87.75,119626.0,82.6701,82.6795,82.6418,82.6513,119626.0
2024-05-02 14:15:00,87.75,87.75,87.73,87.74,19426.0,82.6513,82.6513,82.6324,82.6418,19426.0
2024-05-02 14:20:00,87.74,87.75,87.73,87.75,29957.0,82.6418,82.6513,82.6324,82.6513,29957.0
2024-05-02 14:25:00,87.74,87.75,87.74,87.75,27110.0,82.6418,82.6513,82.6418,82.6513,27110.0
2024-05-02 14:30:00,87.75,87.8,87.75,87.8,40425.0,82.6513,82.6983,82.6513,82.6983,40425.0
2024-05-02 14:35:00,87.8,87.8,87.79,87.8,22377.0,82.6983,82.6983,82.6889,82.6983,22377.0
2024-05-02 14:40:00,87.8,87.81,87.79,87.81,29110.0,82.6983,82.7078,82.6889,82.7078,29110.0
2024-05-02 14:45:00,87.81,87.84,87.8,87.83,35343.0,82.7078,82.736,82.6983,82.7266,35343.0
2024-05-02 14:50:00,87.84,87.86,87.82,87.83,29498.0,82.736,82.7549,82.7172,82.7266,29498.0
2024-05-02 14:55:00,87.84,87.87,87.84,87.86,23464.0,82.736,82.7643,82.736,82.7549,23464.0
2024-05-02 15:00:00,87.85,87.86,87.81,87.83,42106.0,82.7454,82.7549,82.7078,82.7266,42106.0
2024-05-02 15:05:00,87.83,87.86,87.83,87.84,21876.0,82.7266,82.7549,82.7266,82.736,21876.0
2024-05-02 15:10:00,87.84,87.87,87.82,87.83,32234.0,82.736,82.7643,82.7172,82.7266,32234.0
2024-05-02 15:15:00,87.84,87.85,87.81,87.81,14517.0,82.736,82.7454,82.7078,82.7078,14517.0
2024-05-02 15:20:00,87.82,87.86,87.81,87.84,31861.0,82.7172,82.7549,82.7078,82.736,31861.0
2024-05-02 15:25:00,87.84,87.86,87.83,87.86,25187.0,82.736,82.7549,82.7266,82.7549,25187.0
2024-05-02 15:30:00,87.86,87.86,87.79,87.8,73024.0,82.7549,82.7549,82.6889,82.6983,73024.0
2024-05-02 15:35:00,87.79,87.8,87.76,87.78,63552.0,82.6889,82.6983,82.6607,82.6795,63552.0
2024-05-02 15:40:00,87.78,87.79,87.77,87.78,29811.0,82.6795,82.6889,82.6701,82.6795,29811.0
2024-05-02 15:45:00,87.77,87.81,87.77,87.81,80258.0,82.6701,82.7078,82.6701,82.7078,80258.0
2024-05-02 15:50:00,87.8,87.81,87.77,87.78,102018.0,82.6983,82.7078,82.6701,82.6795,102018.0
2024-05-02 15:55:00,87.78,87.88,87.77,87.87,688956.0,82.6795,82.7737,82.6701,82.7643,688956.0
2024-05-03 09:30:00,88.6,88.68,88.52,88.54,396876.0,83.4519,83.5272,83.3765,83.3953,396876.0
2024-05-03 09:35:00,88.52,88.6,88.51,88.56,328261.0,83.3765,83.4519,83.3671,83.4142,328261.0
2024-05-03 09:40:00,88.56,88.64,88.56,88.63,146095.0,83.4142,83.4895,83.4142,83.4801,146095.0
2024-05-03 09:45:00,88.63,88.66,88.55,88.64,161295.0,83.4801,83.5084,83.4048,83.4895,161295.0
2024-05-03 09:50:00,88.64,88.65,88.56,88.63,164736.0,83.4895,83.499,83.4142,83.4801,164736.0
2024-05-03 09:55:00,88.63,88.67,88.56,88.6,230350.0,83.4801,83.5178,83.4142,83.4519,230350.0
2024-05-03 10:00:00,88.65,88.8,88.48,88.49,354049.0,83.499,83.6402,83.3388,83.3483,354049.0
2024-05-03 10:05:00,88.48,88.56,88.39,88.45,227907.0,83.3388,83.4142,83.2541,83.3106,227907.0
2024-05-03 10:10:00,88.44,88.5,88.34,88.38,150620.0,83.3012,83.3577,83.207,83.2446,150620.0
2024-05-03 10:15:00,88.39,88.44,88.35,88.37,222907.0,83.2541,83.3012,83.2164,83.2352,222907.0
2024-05-03 10:20:00,88.38,88.42,88.34,88.38,60432.0,83.2446,83.2823,83.207,83.2446,60432.0
2024-05-03 10:25:00,88.37,88.41,88.29,88.4,99255.0,83.2352,83.2729,83.1599,83.2635,99255.0
2024-05-03 10:30:00,88.4,88.42,88.28,88.3,237841.0,83.2635,83.2823,83.1505,83.1693,237841.0
2024-05-03 10:35:00,88.3,88.35,88.29,88.33,98752.0,83.1693,83.2164,83.1599,83.1975,98752.0
2024-05-03 10:40:00,88.34,88.37,88.29,88.36,116307.0,83.207,83.2352,83.1599,83.2258,116307.0
2024-05-03 10:45:00,88.35,88.4,88.31,88.38,323233.0,83.2164,83.2635,83.1787,83.2446,323233.0
2024-05-03 10:50:00,88.38,88.39,88.35,88.37,92045.0,83.2446,83.2541,83.2164,83.2352,92045.0
2024-05-03 10:55:00,88.37,88.4,88.37,88.38,107686.0,83.2352,83.2635,83.2352,83.2446,107686.0
2024-05-03 11:00:00,88.38,88.41,88.36,88.38,417593.0,83.2446,83.2729,83.2258,83.2446,417593.0
2024-05-03 11:05:00,88.38,88.41,88.35,88.36,121730.0,83.2446,83.2729,83.2164,83.2258,121730.0
2024-05-03 11:10:00,88.37,88.37,88.33,88.37,72040.0,83.2352,83.2352,83.1975,83.2352,72040.0
2024-05-03 11:15:00,88.36,88.39,88.36,88.39,25229.0,83.2258,83.2541,83.2258,83.2541,25229.0
2024-05-03 11:20:00,88.39,88.41,88.37,88.39,36775.0,83.2541,83.2729,83.2352,83.2541,36775.0
2024-05-03 11:25:00,88.39,88.41,88.38,88.41,30794.0,83.2541,83.2729,83.2446,83.2729,30794.0
2024-05-03 11:30:00,88.41,88.47,88.4,88.45,44568.0,83.2729,83.3294,83.2635,83.3106,44568.0
2024-05-03 11:35:00,88.46,88.48,88.45,88.45,28770.0,83.32,83.3388,83.3106,83.3106,28770.0
2024-05-03 11:40:00,88.45,88.48,88.44,88.45,36930.0,83.3106,83.3388,83.3012,83.3106,36930.0
2024-05-03 11:45:00,88.45,88.47,88.42,88.43,21999.0,83.3106,83.3294,83.2823,83.2917,21999.0
2024-05-03 11:50:00,88.44,88.49,88.43,88.48,61168.0,83.3012,83.3483,83.2917,83.3388,61168.0
2024-05-03 11:55:00,88.48,88.51,88.47,88.48,101992.0,83.3388,83.3671,83.3294,83.3388,101992.0
2024-05-03 12:00:00,88.48,88.53,88.48,88.51,102624.0,83.3388,83.3859,83.3388,83.3671,102624.0
2024-05-03 12:05:00,88.51,88.52,88.49,88.5,30285.0,83.3671,83.3765,83.3483,83.3577,30285.0
2024-05-03 12:10:00,88.5,88.5,88.44,88.44,19327.0,83.3577,83.3577,83.3012,83.3012,19327.0
2024-05-03 12:15:00,88.45,88.47,88.44,88.45,21046.0,83.3106,83.3294,83.3012,83.3106,21046.0
2024-05-03 12:20:00,88.45,88.47,88.44,88.46,42944.0,83.3106,83.3294,83.3012,83.32,42944.0
2024-05-03 12:25:00,88.45,88.51,88.45,88.48,67919.0,83.3106,83.3671,83.3106,83.3388,67919.0
2024-05-03 12:30:00,88.48,88.5,88.46,88.48,13352.0,83.3388,83.3577,83.32,83.3388,13352.0
2024-05-03 12:35:00,88.48,88.5,88.46,88.5,26203.0,83.3388,83.3577,83.32,83.3577,26203.0
2024-05-03 12:40:00,88.5,88.51,88.47,88.5,53362.0,83.3577,83.3671,83.3294,83.3577,53362.0
2024-05-03 12:45:00,88.48,88.51,88.48,88.5,79100.0,83.3388,83.3671,83.3388,83.3577,79100.0
2024-05-03 12:50:00,88.5,88.51,88.47,88.47,38593.0,83.3577,83.3671,83.3294,83.3294,38593.0
2024-05-03 12:55:00,88.47,88.48,88.44,88.47,87894.0,83.3294,83.3388,83.3012,83.3294,87894.0
2024-05-03 13:00:00,88.47,88.51,88.45,88.51,152288.0,83.3294,83.3671,83.3106,83.3671,152288.0
2024-05-03 13:05:00,88.51,88.53,88.5,88.52,37559.0,83.3671,83.3859,83.3577,83.3765,37559.0
2024-05-03 13:10:00,88.52,88.53,88.51,88.53,34489.0,83.3765,83.3859,83.3671,83.3859,34489.0
2024-05-03 13:15:00,88.53,88.54,88.51,88.53,295504.0,83.3859,83.3953,83.3671,83.3859,295504.0
2024-05-03 13:20:00,88.52,88.54,88.51,88.53,52897.0,83.3765,83.3953,83.3671,83.3859,52897.0
2024-05-03 13:25:00,88.53,88.53,88.51,88.53,32500.0,83.3859,83.3859,83.3671,83.3859,32500.0
2024-05-03 13:30:00,88.53,88.54,88.51,88.53,42493.0,83.3859,83.3953,83.3671,83.3859,42493.0
2024-05-03 13:35:00,88.53,88.54,88.52,88.54,34171.0,83.3859,83.3953,83.3765,83.3953,34171.0
2024-05-03 13:40:00,88.54,88.55,88.51,88.52,40664.0,83.3953,83.4048,83.3671,83.3765,40664.0
2024-05-03 13:45:00,88.52,88.55,88.51,88.53,23916.0,83.3765,83.4048,83.3671,83.3859,23916.0
2024-05-03 13:50:00,88.53,88.55,88.53,88.54,37124.0,83.3859,83.4048,83.3859,83.3953,37124.0
2024-05-03 13:55:00,88.55,88.55,88.5,88.51,128255.0,83.4048,83.4048,83.3577,83.3671,128255.0
2024-05-03 14:00:00,88.51,88.53,88.5,88.52,39136.0,83.3671,83.3859,83.3577,83.3765,39136.0
2024-05-03 14:05:00,88.53,88.55,88.51,88.54,24506.0,83.3859,83.4048,83.3671,83.3953,24506.0
2024-05-03 14:10:00,88.55,88.56,88.53,88.55,14211.0,83.4048,83.4142,83.3859,83.4048,14211.0
2024-05-03 14:15:00,88.54,88.55,88.53,88.53,18804.0,83.3953,83.4048,83.3859,83.3859,18804.0
2024-05-03 14:20:00,88.53,88.54,88.52,88.53,9882.0,83.3859,83.3953,83.3765,83.3859,9882.0
2024-05-03 14:25:00,88.53,88.56,88.53,88.54,14495.0,83.3859,83.4142,83.3859,83.3953,14495.0
2024-05-03 14:30:00,88.54,88.56,88.53,88.56,13915.0,83.3953,83.4142,83.3859,83.4142,13915.0
2024-05-03 14:35:00,88.55,88.57,88.54,88.54,24766.0,83.4048,83.4236,83.3953,83.3953,24766.0
2024-05-03 14:40:00,88.55,88.55,88.52,88.53,12475.0,83.4048,83.4048,83.3765,83.3859,12475.0
2024-05-03 14:45:00,88.53,88.55,88.53,88.55,6342.0,83.3859,83.4048,83.3859,83.4048,6342.0
2024-05-03 14:50:00,88.55,88.56,88.54,88.55,24702.0,83.4048,83.4142,83.3953,83.4048,24702.0
2024-05-03 14:55:00,88.55,88.58,88.54,88.58,31593.0,83.4048,83.433,83.3953,83.433,31593.0
2024-05-03 15:00:00,88.57,88.58,88.53,88.56,50428.0,83.4236,83.433,83.3859,83.4142,50428.0
2024-05-03 15:05:00,88.56,88.58,88.55,88.55,24791.0,83.4142,83.433,83.4048,83.4048,24791.0
2024-05-03 15:10:00,88.56,88.57,88.52,88.54,10135.0,83.4142,83.4236,83.3765,83.3953,10135.0
2024-05-03 15:15:00,88.53,88.57,88.53,88.57,33471.0,83.3859,83.4236,83.3859,83.4236,33471.0
2024-05-03 15:20:00,88.56,88.57,88.54,88.55,52613.0,83.4142,83.4236,83.3953,83.4048,52613.0
2024-05-03 15:25:00,88.55,88.56,88.54,88.56,33000.0,83.4048,83.4142,83.3953,83.4142,33000.0
2024-05-03 15:30:00,88.56,88.56,88.52,88.53,35852.0,83.4142,83.4142,83.3765,83.3859,35852.0
2024-05-03 15:35:00,88.53,88.55,88.52,88.55,11005.0,83.3859,83.4048,83.3765,83.4048,11005.0
2024-05-03 15:40:00,88.55,88.57,88.53,88.54,67598.0,83.4048,83.4236,83.3859,83.3953,67598.0
2024-05-03 15:45:00,88.54,88.58,88.54,88.54,215386.0,83.3953,83.433,83.3953,83.3953,215386.0
2024-05-03 15:50:00,88.55,88.58,88.55,88.57,112609.0,83.4048,83.433,83.4048,83.4236,112609.0
2024-05-03 15:55:00,88.56,88.6,88.56,88.56,255622.0,83.4142,83.4519,83.4142,83.4142,255622.0
2024-05-06 09:30:00,88.59,88.66,88.58,88.66,140690.0,83.4424,83.5084,83.433,83.5084,140690.0
2024-05-06 09:35:00,88.66,88.69,88.64,88.67,95837.0,83.5084,83.5366,83.4895,83.5178,95837.0
2024-05-06 09:40:00,88.68,88.69,88.65,88.68,24559.0,83.5272,83.5366,83.499,83.5272,24559.0
2024-05-06 09:45:00,88.68,88.68,88.66,88.67,12787.0,83.5272,83.5272,83.5084,83.5178,12787.0
2024-05-06 09:50:00,88.67,88.69,88.65,88.66,26347.0,83.5178,83.5366,83.499,83.5084,26347.0
2024-05-06 09:55:00,88.66,88.66,88.64,88.66,53702.0,83.5084,83.5084,83.4895,83.5084,53702.0
2024-05-06 10:00:00,88.66,88.69,88.64,88.69,111800.0,83.5084,83.5366,83.4895,83.5366,111800.0
2024-05-06 10:05:00,88.69,88.7,88.67,88.67,20446.0,83.5366,83.5461,83.5178,83.5178,20446.0
2024-05-06 10:10:00,88.68,88.7,88.67,88.7,151457.0,83.5272,83.5461,83.5178,83.5461,151457.0
2024-05-06 10:15:00,88.69,88.7,88.67,88.67,23514.0,83.5366,83.5461,83.5178,83.5178,23514.0
2024-05-06 10:20:00,88.67,88.7,88.67,88.7,16819.0,83.5178,83.5461,83.5178,83.5461,16819.0
2024-05-06 10:25:00,88.7,88.7,88.68,88.7,20097.0,83.5461,83.5461,83.5272,83.5461,20097.0
2024-05-06 10:30:00,88.7,88.7,88.68,88.68,21075.0,83.5461,83.5461,83.5272,83.5272,21075.0
2024-05-06 10:35:00,88.69,88.71,88.68,88.7,45477.0,83.5366,83.5555,83.5272,83.5461,45477.0
2024-05-06 10:40:00,88.7,88.72,88.68,88.71,79638.0,83.5461,83.5649,83.5272,83.5555,79638.0
2024-05-06 10:45:00,88.71,88.71,88.7,88.7,62495.0,83.5555,83.5555,83.5461,83.5461,62495.0
2024-05-06 10:50:00,88.7,88.72,88.7,88.72,60622.0,83.5461,83.5649,83.5461,83.5649,60622.0
2024-05-06 10:55:00,88.72,88.72,88.69,88.71,42684.0,83.5649,83.5649,83.5366,83.5555,42684.0
2024-05-06 11:00:00,88.71,88.72,88.69,88.7,29835.0,83.5555,83.5649,83.5366,83.5461,29835.0
2024-05-06 11:05:00,88.7,88.7,88.68,88.7,34073.0,83.5461,83.5461,83.5272,83.5461,34073.0
2024-05-06 11:10:00,88.7,88.71,88.65,88.67,98964.0,83.5461,83.5555,83.499,83.5178,98964.0
2024-05-06 11:15:00,88.66,88.69,88.66,88.68,76834.0,83.5084,83.5366,83.5084,83.5272,76834.0
2024-05-06 11:20:00,88.67,88.68,88.66,88.67,11259.0,83.5178,83.5272,83.5084,83.5178,11259.0
2024-05-06 11:25:00,88.67,88.69,88.67,88.69,14291.0,83.5178,83.5366,83.5178,83.5366,14291.0
2024-05-06 11:30:00,88.69,88.71,88.68,88.7,35643.0,83.5366,83.5555,83.5272,83.5461,35643.0
2024-05-06 11:35:00,88.71,88.71,88.69,88.7,29916.0,83.5555,83.5555,83.5366,83.5461,29916.0
2024-05-06 11:40:00,88.7,88.71,88.7,88.71,14396.0,83.5461,83.5555,83.5461,83.5555,14396.0
2024-05-06 11:45:00,88.71,88.73,88.7,88.71,43385.0,83.5555,83.5743,83.5461,83.5555,43385.0
2024-05-06 11:50:00,88.71,88.75,88.71,88.73,42586.0,83.5555,83.5931,83.5555,83.5743,42586.0
2024-05-06 11:55:00,88.73,88.75,88.73,88.74,6772.0,83.5743,83.5931,83.5743,83.5837,6772.0
2024-05-06 12:00:00,88.75,88.75,88.72,88.74,7297.0,83.5931,83.5931,83.5649,83.5837,7297.0
2024-05-06 12:05:00,88.74,88.74,88.72,88.73,5833.0,83.5837,83.5837,83.5649,83.5743,5833.0
2024-05-06 12:10:00,88.72,88.72,88.71,88.71,11271.0,83.5649,83.5649,83.5555,83.5555,11271.0
2024-05-06 12:15:00,88.72,88.72,88.69,88.7,33366.0,83.5649,83.5649,83.5366,83.5461,33366.0
2024-05-06 12:20:00,88.7,88.7,88.69,88.69,16564.0,83.5461,83.5461,83.5366,83.5366,16564.0
2024-05-06 12:25:00,88.7,88.74,88.69,88.73,37294.0,83.5461,83.5837,83.5366,83.5743,37294.0
2024-05-06 12:30:00,88.73,88.74,88.71,88.72,8660.0,83.5743,83.5837,83.5555,83.5649,8660.0
2024-05-06 12:35:00,88.72,88.73,88.71,88.72,3090.0,83.5649,83.5743,83.5555,83.5649,3090.0
2024-05-06 12:40:00,88.72,88.73,88.71,88.72,13817.0,83.5649,83.5743,83.5555,83.5649,13817.0
2024-05-06 12:45:00,88.72,88.76,88.71,88.76,60097.0,83.5649,83.6026,83.5555,83.6026,60097.0
2024-05-06 12:50:00,88.75,88.77,88.74,88.76,13557.0,83.5931,83.612,83.5837,83.6026,13557.0
2024-05-06 12:55:00,88.76,88.78,88.76,88.78,7629.0,83.6026,83.6214,83.6026,83.6214,7629.0
2024-05-06 13:00:00,88.78,88.8,88.78,88.78,17298.0,83.6214,83.6402,83.6214,83.6214,17298.0
2024-05-06 13:05:00,88.78,88.79,88.78,88.79,11285.0,83.6214,83.6308,83.6214,83.6308,11285.0
2024-05-06 13:10:00,88.79,88.8,88.77,88.8,28705.0,83.6308,83.6402,83.612,83.6402,28705.0
2024-05-06 13:15:00,88.8,88.8,88.78,88.8,37787.0,83.6402,83.6402,83.6214,83.6402,37787.0
2024-05-06 13:20:00,88.8,88.81,88.79,88.81,12982.0,83.6402,83.6497,83.6308,83.6497,12982.0
2024-05-06 13:25:00,88.81,88.82,88.8,88.8,9681.0,83.6497,83.6591,83.6402,83.6402,9681.0
2024-05-06 13:30:00,88.8,88.82,88.8,88.81,14065.0,83.6402,83.6591,83.6402,83.6497,14065.0
2024-05-06 13:35:00,88.81,88.82,88.8,88.82,5304.0,83.6497,83.6591,83.6402,83.6591,5304.0
2024-05-06 13:40:00,88.82,88.83,88.81,88.82,25036.0,83.6591,83.6685,83.6497,83.6591,25036.0
2024-05-06 13:45:00,88.83,88.83,88.82,88.82,20405.0,83.6685,83.6685,83.6591,83.6591,20405.0
2024-05-06 13:50:00,88.82,88.84,88.82,88.83,21021.0,83.6591,83.6779,83.6591,83.6685,21021.0
2024-05-06 13:55:00,88.83,88.83,88.81,88.81,3334.0,83.6685,83.6685,83.6497,83.6497,3334.0
2024-05-06 14:00:00,88.81,88.86,88.81,88.84,28910.0,83.6497,83.6968,83.6497,83.6779,28910.0
2024-05-06 14:05:00,88.85,88.86,88.84,88.84,6029.0,83.6873,83.6968,83.6779,83.6779,6029.0
2024-05-06 14:10:00,88.84,88.85,88.83,88.84,20802.0,83.6779,83.6873,83.6685,83.6779,20802.0
2024-05-06 14:15:00,88.84,88.84,88.83,88.84,6399.0,83.6779,83.6779,83.6685,83.6779,6399.0
2024-05-06 14:20:00,88.84,88.84,88.81,88.83,14054.0,83.6779,83.6779,83.6497,83.6685,14054.0
2024-05-06 14:25:00,88.83,88.85,88.8,88.81,174947.0,83.6685,83.6873,83.6402,83.6497,174947.0
2024-05-06 14:30:00,88.82,88.82,88.8,88.81,12921.0,83.6591,83.6591,83.6402,83.6497,12921.0
2024-05-06 14:35:00,88.81,88.82,88.79,88.8,31171.0,83.6497,83.6591,83.6308,83.6402,31171.0
2024-05-06 14:40:00,88.8,88.81,88.78,88.79,25557.0,83.6402,83.6497,83.6214,83.6308,25557.0
2024-05-06 14:45:00,88.78,88.79,88.77,88.79,31687.0,83.6214,83.6308,83.612,83.6308,31687.0
2024-05-06 14:50:00,88.79,88.81,88.78,88.79,19689.0,83.6308,83.6497,83.6214,83.6308,19689.0
2024-05-06 14:55:00,88.79,88.82,88.79,88.81,16557.0,83.6308,83.6591,83.6308,83.6497,16557.0
2024-05-06 15:00:00,88.81,88.82,88.78,88.81,16986.0,83.6497,83.6591,83.6214,83.6497,16986.0
2024-05-06 15:05:00,88.8,88.81,88.78,88.79,21150.0,83.6402,83.6497,83.6214,83.6308,21150.0
2024-05-06 15:10:00,88.78,88.79,88.75,88.75,13744.0,83.6214,83.6308,83.5931,83.5931,13744.0
2024-05-06 15:15:00,88.75,88.76,88.72,88.74,46920.0,83.5931,83.6026,83.5649,83.5837,46920.0
2024-05-06 15:20:00,88.75,88.78,88.74,88.78,118538.0,83.5931,83.6214,83.5837,83.6214,118538.0
2024-05-06 15:25:00,88.78,88.79,88.77,88.78,14073.0,83.6214,83.6308,83.612,83.6214,14073.0
2024-05-06 15:30:00,88.77,88.78,88.75,88.77,138974.0,83.612,83.6214,83.5931,83.612,138974.0
2024-05-06 15:35:00,88.77,88.77,88.76,88.77,68755.0,83.612,83.612,83.6026,83.612,68755.0
2024-05-06 15:40:00,88.76,88.78,88.76,88.78,14468.0,83.6026,83.6214,83.6026,83.6214,14468.0
2024-05-06 15:45:00,88.78,88.79,88.77,88.77,79936.0,83.6214,83.6308,83.612,83.612,79936.0
2024-05-06 15:50:00,88.77,88.8,88.76,88.79,30716.0,83.612,83.6402,83.6026,83.6308,30716.0
2024-05-06 15:55:00,88.8,88.84,88.79,88.81,177972.0,83.6402,83.6779,83.6308,83.6497,177972.0
2024-05-07 09:30:00,89.19,89.19,88.92,89.01,105902.0,84.0076,84.0076,83.7533,83.838,105902.0
2024-05-07 09:35:00,89.01,89.03,88.98,89.03,147941.0,83.838,83.8569,83.8098,83.8569,147941.0
2024-05-07 09:40:00,89.03,89.03,89.01,89.03,181825.0,83.8569,83.8569,83.838,83.8569,181825.0
2024-05-07 09:45:00,89.03,89.04,89.0,89.0,133098.0,83.8569,83.8663,83.8286,83.8286,133098.0
2024-05-07 09:50:00,89.0,89.04,89.0,89.04,104077.0,83.8286,83.8663,83.8286,83.8663,104077.0
2024-05-07 09:55:00,89.03,89.06,89.03,89.05,99390.0,83.8569,83.8851,83.8569,83.8757,99390.0
2024-05-07 10:00:00,89.05,89.07,89.04,89.05,183933.0,83.8757,83.8946,83.8663,83.8757,183933.0
2024-05-07 10:05:00,89.05,89.08,89.04,89.06,46843.0,83.8757,83.904,83.8663,83.8851,46843.0
2024-05-07 10:10:00,89.07,89.09,89.05,89.08,49411.0,83.8946,83.9134,83.8757,83.904,49411.0
2024-05-07 10:15:00,89.08,89.09,89.06,89.08,71649.0,83.904,83.9134,83.8851,83.904,71649.0
2024-05-07 10:20:00,89.08,89.09,89.03,89.04,67003.0,83.904,83.9134,83.8569,83.8663,67003.0
2024-05-07 10:25:00,89.04,89.05,89.03,89.04,22023.0,83.8663,83.8757,83.8569,83.8663,22023.0
2024-05-07 10:30:00,89.04,89.05,89.03,89.04,27439.0,83.8663,83.8757,83.8569,83.8663,27439.0
2024-05-07 10:35:00,89.05,89.05,89.03,89.05,115527.0,83.8757,83.8757,83.8569,83.8757,115527.0
2024-05-07 10:40:00,89.05,89.08,89.04,89.08,70583.0,83.8757,83.904,83.8663,83.904,70583.0
2024-05-07 10:45:00,89.07,89.1,89.06,89.1,65684.0,83.8946,83.9228,83.8851,83.9228,65684.0
2024-05-07 10:50:00,89.1,89.1,89.07,89.09,58962.0,83.9228,83.9228,83.8946,83.9134,58962.0
2024-05-07 10:55:00,89.09,89.11,89.08,89.09,67817.0,83.9134,83.9322,83.904,83.9134,67817.0
2024-05-07 11:00:00,89.09,89.11,89.07,89.07,18926.0,83.9134,83.9322,83.8946,83.8946,18926.0
2024-05-07 11:05:00,89.07,89.08,89.07,89.08,81014.0,83.8946,83.904,83.8946,83.904,81014.0
2024-05-07 11:10:00,89.08,89.1,89.07,89.09,74615.0,83.904,83.9228,83.8946,83.9134,74615.0
2024-05-07 11:15:00,89.09,89.1,89.08,89.09,40556.0,83.9134,83.9228,83.904,83.9134,40556.0
2024-05-07 11:20:00,89.09,89.1,89.07,89.08,45242.0,83.9134,83.9228,83.8946,83.904,45242.0
2024-05-07 11:25:00,89.07,89.09,89.06,89.07,25964.0,83.8946,83.9134,83.8851,83.8946,25964.0
2024-05-07 11:30:00,89.07,89.07,89.03,89.04,19402.0,83.8946,83.8946,83.8569,83.8663,19402.0
2024-05-07 11:35:00,89.04,89.05,89.02,89.03,49689.0,83.8663,83.8757,83.8475,83.8569,49689.0
2024-05-07 11:40:00,89.02,89.08,89.02,89.06,72465.0,83.8475,83.904,83.8475,83.8851,72465.0
2024-05-07 11:45:00,89.06,89.09,89.05,89.08,14770.0,83.8851,83.9134,83.8757,83.904,14770.0
2024-05-07 11:50:00,89.09,89.1,89.07,89.09,8443.0,83.9134,83.9228,83.8946,83.9134,8443.0
2024-05-07 11:55:00,89.09,89.1,89.07,89.08,9638.0,83.9134,83.9228,83.8946,83.904,9638.0
2024-05-07 12:00:00,89.09,89.09,89.05,89.06,8513.0,83.9134,83.9134,83.8757,83.8851,8513.0
2024-05-07 12:05:00,89.06,89.07,89.05,89.06,21284.0,83.8851,83.8946,83.8757,83.8851,21284.0
2024-05-07 12:10:00,89.06,89.07,89.02,89.03,73196.0,83.8851,83.8946,83.8475,83.8569,73196.0
2024-05-07 12:15:00,89.03,89.04,89.01,89.04,54502.0,83.8569,83.8663,83.838,83.8663,54502.0
2024-05-07 12:20:00,89.04,89.04,89.02,89.03,7883.0,83.8663,83.8663,83.8475,83.8569,7883.0
2024-05-07 12:25:00,89.03,89.04,89.02,89.02,10338.0,83.8569,83.8663,83.8475,83.8475,10338.0
2024-05-07 12:30:00,89.03,89.04,89.0,89.01,24089.0,83.8569,83.8663,83.8286,83.838,24089.0
2024-05-07 12:35:00,89.01,89.02,89.0,89.0,18187.0,83.838,83.8475,83.8286,83.8286,18187.0
2024-05-07 12:40:00,89.01,89.02,89.0,89.01,21822.0,83.838,83.8475,83.8286,83.838,21822.0
2024-05-07 12:45:00,89.01,89.02,89.0,89.02,13504.0,83.838,83.8475,83.8286,83.8475,13504.0
2024-05-07 12:50:00,89.02,89.02,89.0,89.01,9851.0,83.8475,83.8475,83.8286,83.838,9851.0
2024-05-07 12:55:00,89.01,89.02,89.0,89.02,8351.0,83.838,83.8475,83.8286,83.8475,8351.0
2024-05-07 13:00:00,89.02,89.04,89.0,89.03,32886.0,83.8475,83.8663,83.8286,83.8569,32886.0
2024-05-07 13:05:00,89.03,89.03,89.0,89.01,14455.0,83.8569,83.8569,83.8286,83.838,14455.0
2024-05-07 13:10:00,89.01,89.02,88.99,88.99,19256.0,83.838,83.8475,83.8192,83.8192,19256.0
2024-05-07 13:15:00,88.99,89.0,88.96,88.98,44267.0,83.8192,83.8286,83.7909,83.8098,44267.0
2024-05-07 13:20:00,88.97,89.01,88.97,89.0,23196.0,83.8004,83.838,83.8004,83.8286,23196.0
2024-05-07 13:25:00,89.0,89.03,89.0,89.02,32371.0,83.8286,83.8569,83.8286,83.8475,32371.0
2024-05-07 13:30:00,89.01,89.04,89.01,89.03,21193.0,83.838,83.8663,83.838,83.8569,21193.0
2024-05-07 13:35:00,89.03,89.04,89.01,89.02,64193.0,83.8569,83.8663,83.838,83.8475,64193.0
2024-05-07 13:40:00,89.02,89.02,88.99,89.01,26081.0,83.8475,83.8475,83.8192,83.838,26081.0
2024-05-07 13:45:00,89.01,89.02,88.97,88.97,10579.0,83.838,83.8475,83.8004,83.8004,10579.0
2024-05-07 13:50:00,88.96,89.0,88.96,88.98,42714.0,83.7909,83.8286,83.7909,83.8098,42714.0
2024-05-07 13:55:00,88.98,88.98,88.95,88.96,12637.0,83.8098,83.8098,83.7815,83.7909,12637.0
2024-05-07 14:00:00,88.97,88.99,88.96,88.99,3174.0,83.8004,83.8192,83.7909,83.8192,3174.0
2024-05-07 14:05:00,89.0,89.0,88.97,88.97,9103.0,83.8286,83.8286,83.8004,83.8004,9103.0
2024-05-07 14:10:00,88.98,89.0,88.97,89.0,14521.0,83.8098,83.8286,83.8004,83.8286,14521.0
2024-05-07 14:15:00,89.0,89.0,88.96,88.96,9520.0,83.8286,83.8286,83.7909,83.7909,9520.0
2024-05-07 14:20:00,88.96,88.98,88.95,88.97,34326.0,83.7909,83.8098,83.7815,83.8004,34326.0
2024-05-07 14:25:00,88.98,88.98,88.94,88.95,22575.0,83.8098,83.8098,83.7721,83.7815,22575.0
2024-05-07 14:30:00,88.95,88.96,88.9,88.9,35721.0,83.7815,83.7909,83.7344,83.7344,35721.0
2024-05-07 14:35:00,88.91,88.93,88.91,88.92,20944.0,83.7438,83.7627,83.7438,83.7533,20944.0
2024-05-07 14:40:00,88.91,88.94,88.91,88.93,23724.0,83.7438,83.7721,83.7438,83.7627,23724.0
2024-05-07 14:45:00,88.94,88.95,88.93,88.93,34349.0,83.7721,83.7815,83.7627,83.7627,34349.0
2024-05-07 14:50:00,88.94,88.94,88.91,88.91,28334.0,83.7721,83.7721,83.7438,83.7438,28334.0
2024-05-07 14:55:00,88.92,88.93,88.91,88.93,15527.0,83.7533,83.7627,83.7438,83.7627,15527.0
2024-05-07 15:00:00,88.93,88.94,88.91,88.93,19941.0,83.7627,83.7721,83.7438,83.7627,19941.0
2024-05-07 15:05:00,88.93,88.93,88.91,88.92,33818.0,83.7627,83.7627,83.7438,83.7533,33818.0
2024-05-07 15:10:00,88.92,88.94,88.9,88.92,34356.0,83.7533,83.7721,83.7344,83.7533,34356.0
2024-05-07 15:15:00,88.92,88.92,88.87,88.88,44748.0,83.7533,83.7533,83.7062,83.7156,44748.0
2024-05-07 15:20:00,88.88,88.91,88.87,88.9,62165.0,83.7156,83.7438,83.7062,83.7344,62165.0
2024-05-07 15:25:00,88.9,88.91,88.89,88.91,51894.0,83.7344,83.7438,83.725,83.7438,51894.0
2024-05-07 15:30:00,88.91,88.92,88.87,88.88,51269.0,83.7438,83.7533,83.7062,83.7156,51269.0
2024-05-07 15:35:00,88.89,88.91,88.88,88.89,43127.0,83.725,83.7438,83.7156,83.725,43127.0
2024-05-07 15:40:00,88.9,88.9,88.87,88.88,44089.0,83.7344,83.7344,83.7062,83.7156,44089.0
2024-05-07 15:45:00,88.88,88.9,88.87,88.9,119829.0,83.7156,83.7344,83.7062,83.7344,119829.0
2024-05-07 15:50:00,88.9,88.93,88.9,88.91,154414.0,83.7344,83.7627,83.7344,83.7438,154414.0
2024-05-07 15:55:00,88.91,88.91,88.89,88.91,83698.0,83.7438,83.7438,83.725,83.7438,83698.0
2024-05-08 09:30:00,88.55,88.56,88.5,88.52,118585.0,83.4048,83.4142,83.3577,83.3765,118585.0
2024-05-08 09:35:00,88.52,88.54,88.48,88.53,76191.0,83.3765,83.3953,83.3388,83.3859,76191.0
2024-05-08 09:40:00,88.53,88.58,88.51,88.57,162099.0,83.3859,83.433,83.3671,83.4236,162099.0
2024-05-08 09:45:00,88.57,88.62,88.57,88.61,116398.0,83.4236,83.4707,83.4236,83.4613,116398.0
2024-05-08 09:50:00,88.61,88.62,88.57,88.62,46747.0,83.4613,83.4707,83.4236,83.4707,46747.0
2024-05-08 09:55:00,88.62,88.62,88.59,88.6,48214.0,83.4707,83.4707,83.4424,83.4519,48214.0
2024-05-08 10:00:00,88.61,88.63,88.59,88.62,65109.0,83.4613,83.4801,83.4424,83.4707,65109.0
2024-05-08 10:05:00,88.62,88.63,88.6,88.6,45341.0,83.4707,83.4801,83.4519,83.4519,45341.0
2024-05-08 10:10:00,88.6,88.61,88.59,88.61,8498.0,83.4519,83.4613,83.4424,83.4613,8498.0
2024-05-08 10:15:00,88.6,88.65,88.6,88.63,16526.0,83.4519,83.499,83.4519,83.4801,16526.0
2024-05-08 10:20:00,88.64,88.68,88.63,88.66,45929.0,83.4895,83.5272,83.4801,83.5084,45929.0
2024-05-08 10:25:00,88.65,88.66,88.64,88.66,15646.0,83.499,83.5084,83.4895,83.5084,15646.0
2024-05-08 10:30:00,88.65,88.67,88.65,88.67,95301.0,83.499,83.5178,83.499,83.5178,95301.0
2024-05-08 10:35:00,88.67,88.68,88.65,88.65,40176.0,83.5178,83.5272,83.499,83.499,40176.0
2024-05-08 10:40:00,88.65,88.69,88.65,88.66,91176.0,83.499,83.5366,83.499,83.5084,91176.0
2024-05-08 10:45:00,88.66,88.67,88.64,88.65,51585.0,83.5084,83.5178,83.4895,83.499,51585.0
2024-05-08 10:50:00,88.65,88.66,88.64,88.65,30957.0,83.499,83.5084,83.4895,83.499,30957.0
2024-05-08 10:55:00,88.65,88.65,88.62,88.63,115990.0,83.499,83.499,83.4707,83.4801,115990.0
2024-05-08 11:00:00,88.62,88.63,88.59,88.59,62220.0,83.4707,83.4801,83.4424,83.4424,62220.0
2024-05-08 11:05:00,88.6,88.6,88.56,88.57,93527.0,83.4519,83.4519,83.4142,83.4236,93527.0
2024-05-08 11:10:00,88.57,88.58,88.56,88.58,38600.0,83.4236,83.433,83.4142,83.433,38600.0
2024-05-08 11:15:00,88.58,88.59,88.56,88.59,111807.0,83.433,83.4424,83.4142,83.4424,111807.0
2024-05-08 11:20:00,88.58,88.6,88.56,88.59,46040.0,83.433,83.4519,83.4142,83.4424,46040.0
2024-05-08 11:25:00,88.59,88.61,88.59,88.61,45109.0,83.4424,83.4613,83.4424,83.4613,45109.0
2024-05-08 11:30:00,88.61,88.62,88.59,88.62,40344.0,83.4613,83.4707,83.4424,83.4707,40344.0
2024-05-08 11:35:00,88.61,88.62,88.59,88.59,84174.0,83.4613,83.4707,83.4424,83.4424,84174.0
2024-05-08 11:40:00,88.59,88.62,88.59,88.6,43416.0,83.4424,83.4707,83.4424,83.4519,43416.0
2024-05-08 11:45:00,88.59,88.62,88.59,88.61,25224.0,83.4424,83.4707,83.4424,83.4613,25224.0
2024-05-08 11:50:00,88.62,88.63,88.61,88.61,69646.0,83.4707,83.4801,83.4613,83.4613,69646.0
2024-05-08 11:55:00,88.6,88.62,88.6,88.62,14428.0,83.4519,83.4707,83.4519,83.4707,14428.0
2024-05-08 12:00:00,88.61,88.62,88.59,88.61,5786.0,83.4613,83.4707,83.4424,83.4613,5786.0
2024-05-08 12:05:00,88.61,88.63,88.61,88.63,11948.0,83.4613,83.4801,83.4613,83.4801,11948.0
2024-05-08 12:10:00,88.63,88.64,88.62,88.63,34705.0,83.4801,83.4895,83.4707,83.4801,34705.0
2024-05-08 12:15:00,88.63,88.65,88.62,88.63,18606.0,83.4801,83.499,83.4707,83.4801,18606.0
2024-05-08 12:20:00,88.63,88.64,88.61,88.62,39761.0,83.4801,83.4895,83.4613,83.4707,39761.0
2024-05-08 12:25:00,88.62,88.65,88.6,88.61,43052.0,83.4707,83.499,83.4519,83.4613,43052.0
2024-05-08 12:30:00,88.61,88.62,88.59,88.6,10389.0,83.4613,83.4707,83.4424,83.4519,10389.0
2024-05-08 12:35:00,88.6,88.6,88.56,88.59,63561.0,83.4519,83.4519,83.4142,83.4424,63561.0
2024-05-08 12:40:00,88.6,88.6,88.57,88.59,16831.0,83.4519,83.4519,83.4236,83.4424,16831.0
2024-05-08 12:45:00,88.58,88.63,88.58,88.63,19721.0,83.433,83.4801,83.433,83.4801,19721.0
2024-05-08 12:50:00,88.63,88.65,88.62,88.65,15863.0,83.4801,83.499,83.4707,83.499,15863.0
2024-05-08 12:55:00,88.65,88.66,88.63,88.63,30897.0,83.499,83.5084,83.4801,83.4801,30897.0
2024-05-08 13:00:00,88.63,88.65,88.59,88.64,120739.0,83.4801,83.499,83.4424,83.4895,120739.0
2024-05-08 13:05:00,88.64,88.66,88.62,88.63,15038.0,83.4895,83.5084,83.4707,83.4801,15038.0
2024-05-08 13:10:00,88.62,88.63,88.6,88.62,124707.0,83.4707,83.4801,83.4519,83.4707,124707.0
2024-05-08 13:15:00,88.62,88.63,88.61,88.62,18988.0,83.4707,83.4801,83.4613,83.4707,18988.0
2024-05-08 13:20:00,88.63,88.65,88.59,88.6,26429.0,83.4801,83.499,83.4424,83.4519,26429.0
2024-05-08 13:25:00,88.6,88.61,88.59,88.61,14161.0,83.4519,83.4613,83.4424,83.4613,14161.0
2024-05-08 13:30:00,88.61,88.61,88.59,88.61,27176.0,83.4613,83.4613,83.4424,83.4613,27176.0
2024-05-08 13:35:00,88.6,88.61,88.58,88.59,12617.0,83.4519,83.4613,83.433,83.4424,12617.0
2024-05-08 13:40:00,88.59,88.63,88.59,88.63,40393.0,83.4424,83.4801,83.4424,83.4801,40393.0
2024-05-08 13:45:00,88.63,88.64,88.62,88.63,15576.0,83.4801,83.4895,83.4707,83.4801,15576.0
2024-05-08 13:50:00,88.63,88.63,88.62,88.63,5353.0,83.4801,83.4801,83.4707,83.4801,5353.0
2024-05-08 13:55:00,88.63,88.64,88.62,88.63,9086.0,83.4801,83.4895,83.4707,83.4801,9086.0
2024-05-08 14:00:00,88.63,88.63,88.61,88.62,35252.0,83.4801,83.4801,83.4613,83.4707,35252.0
2024-05-08 14:05:00,88.62,88.62,88.59,88.62,18289.0,83.4707,83.4707,83.4424,83.4707,18289.0
2024-05-08 14:10:00,88.62,88.63,88.61,88.63,6100.0,83.4707,83.4801,83.4613,83.4801,6100.0
2024-05-08 14:15:00,88.63,88.63,88.6,88.62,13210.0,83.4801,83.4801,83.4519,83.4707,13210.0
2024-05-08 14:20:00,88.62,88.62,88.6,88.61,18951.0,83.4707,83.4707,83.4519,83.4613,18951.0
2024-05-08 14:25:00,88.62,88.63,88.6,88.63,9778.0,83.4707,83.4801,83.4519,83.4801,9778.0
2024-05-08 14:30:00,88.62,88.63,88.6,88.61,12235.0,83.4707,83.4801,83.4519,83.4613,12235.0
2024-05-08 14:35:00,88.62,88.62,88.6,88.61,7997.0,83.4707,83.4707,83.4519,83.4613,7997.0
2024-05-08 14:40:00,88.62,88.63,88.6,88.61,13469.0,83.4707,83.4801,83.4519,83.4613,13469.0
2024-05-08 14:45:00,88.61,88.62,88.6,88.62,9864.0,83.4613,83.4707,83.4519,83.4707,9864.0
2024-05-08 14:50:00,88.62,88.63,88.6,88.62,46329.0,83.4707,83.4801,83.4519,83.4707,46329.0
2024-05-08 14:55:00,88.61,88.62,88.59,88.59,22094.0,83.4613,83.4707,83.4424,83.4424,22094.0
2024-05-08 15:00:00,88.59,88.6,88.57,88.59,66978.0,83.4424,83.4519,83.4236,83.4424,66978.0
2024-05-08 15:05:00,88.59,88.6,88.59,88.6,8481.0,83.4424,83.4519,83.4424,83.4519,8481.0
2024-05-08 15:10:00,88.59,88.6,88.58,88.59,9071.0,83.4424,83.4519,83.433,83.4424,9071.0
2024-05-08 15:15:00,88.59,88.61,88.58,88.61,23101.0,83.4424,83.4613,83.433,83.4613,23101.0
2024-05-08 15:20:00,88.61,88.61,88.59,88.6,27269.0,83.4613,83.4613,83.4424,83.4519,27269.0
2024-05-08 15:25:00,88.59,88.6,88.58,88.59,17643.0,83.4424,83.4519,83.433,83.4424,17643.0
2024-05-08 15:30:00,88.59,88.6,88.59,88.59,22527.0,83.4424,83.4519,83.4424,83.4424,22527.0
2024-05-08 15:35:00,88.59,88.6,88.58,88.59,62732.0,83.4424,83.4519,83.433,83.4424,62732.0
2024-05-08 15:40:00,88.58,88.6,88.57,88.59,53025.0,83.433,83.4519,83.4236,83.4424,53025.0
2024-05-08 15:45:00,88.59,88.61,88.59,88.61,22224.0,83.4424,83.4613,83.4424,83.4613,22224.0
2024-05-08 15:50:00,88.61,88.62,88.61,88.62,57485.0,83.4613,83.4707,83.4613,83.4707,57485.0
2024-05-08 15:55:00,88.62,88.62,88.56,88.56,171916.0,83.4707,83.4707,83.4142,83.4142,171916.0
2024-05-09 09:30:00,88.59,88.69,88.58,88.59,92158.0,83.4424,83.5366,83.433,83.4424,92158.0
2024-05-09 09:35:00,88.59,88.63,88.58,88.6,52051.0,83.4424,83.4801,83.433,83.4519,52051.0
2024-05-09 09:40:00,88.59,88.61,88.58,88.59,71934.0,83.4424,83.4613,83.433,83.4424,71934.0
2024-05-09 09:45:00,88.59,88.61,88.58,88.59,162395.0,83.4424,83.4613,83.433,83.4424,162395.0
2024-05-09 09:50:00,88.59,88.6,88.57,88.58,62884.0,83.4424,83.4519,83.4236,83.433,62884.0
2024-05-09 09:55:00,88.59,88.6,88.57,88.6,121412.0,83.4424,83.4519,83.4236,83.4519,121412.0
2024-05-09 10:00:00,88.59,88.6,88.58,88.59,82271.0,83.4424,83.4519,83.433,83.4424,82271.0
2024-05-09 10:05:00,88.59,88.61,88.58,88.6,46228.0,83.4424,83.4613,83.433,83.4519,46228.0
2024-05-09 10:10:00,88.61,88.62,88.58,88.59,63131.0,83.4613,83.4707,83.433,83.4424,63131.0
2024-05-09 10:15:00,88.59,88.64,88.57,88.63,73308.0,83.4424,83.4895,83.4236,83.4801,73308.0
2024-05-09 10:20:00,88.62,88.66,88.61,88.65,25543.0,83.4707,83.5084,83.4613,83.499,25543.0
2024-05-09 10:25:00,88.65,88.67,88.64,88.65,15136.0,83.499,83.5178,83.4895,83.499,15136.0
2024-05-09 10:30:00,88.66,88.7,88.65,88.66,21214.0,83.5084,83.5461,83.499,83.5084,21214.0
2024-05-09 10:35:00,88.66,88.72,88.66,88.72,10528.0,83.5084,83.5649,83.5084,83.5649,10528.0
2024-05-09 10:40:00,88.72,88.75,88.67,88.68,107956.0,83.5649,83.5931,83.5178,83.5272,107956.0
2024-05-09 10:45:00,88.68,88.68,88.64,88.66,168903.0,83.5272,83.5272,83.4895,83.5084,168903.0
2024-05-09 10:50:00,88.67,88.68,88.64,88.67,62470.0,83.5178,83.5272,83.4895,83.5178,62470.0
2024-05-09 10:55:00,88.68,88.7,88.67,88.7,17603.0,83.5272,83.5461,83.5178,83.5461,17603.0
2024-05-09 11:00:00,88.7,88.72,88.69,88.71,11603.0,83.5461,83.5649,83.5366,83.5555,11603.0
2024-05-09 11:05:00,88.71,88.72,88.69,88.72,21253.0,83.5555,83.5649,83.5366,83.5649,21253.0
2024-05-09 11:10:00,88.72,88.75,88.71,88.73,33991.0,83.5649,83.5931,83.5555,83.5743,33991.0
2024-05-09 11:15:00,88.73,88.74,88.69,88.7,13631.0,83.5743,83.5837,83.5366,83.5461,13631.0
2024-05-09 11:20:00,88.7,88.71,88.7,88.7,29793.0,83.5461,83.5555,83.5461,83.5461,29793.0
2024-05-09 11:25:00,88.7,88.71,88.69,88.7,28880.0,83.5461,83.5555,83.5366,83.5461,28880.0
2024-05-09 11:30:00,88.7,88.71,88.67,88.69,56632.0,83.5461,83.5555,83.5178,83.5366,56632.0
2024-05-09 11:35:00,88.69,88.7,88.68,88.68,12726.0,83.5366,83.5461,83.5272,83.5272,12726.0
2024-05-09 11:40:00,88.68,88.7,88.67,88.68,35611.0,83.5272,83.5461,83.5178,83.5272,35611.0
2024-05-09 11:45:00,88.68,88.68,88.65,88.67,17127.0,83.5272,83.5272,83.499,83.5178,17127.0
2024-05-09 11:50:00,88.67,88.67,88.64,88.64,7455.0,83.5178,83.5178,83.4895,83.4895,7455.0
2024-05-09 11:55:00,88.64,88.65,88.62,88.63,17353.0,83.4895,83.499,83.4707,83.4801,17353.0
2024-05-09 12:00:00,88.63,88.65,88.62,88.64,8680.0,83.4801,83.499,83.4707,83.4895,8680.0
2024-05-09 12:05:00,88.64,88.65,88.64,88.65,18095.0,83.4895,83.499,83.4895,83.499,18095.0
2024-05-09 12:10:00,88.65,88.66,88.65,88.65,13022.0,83.499,83.5084,83.499,83.499,13022.0
2024-05-09 12:15:00,88.66,88.68,88.66,88.67,11918.0,83.5084,83.5272,83.5084,83.5178,11918.0
2024-05-09 12:20:00,88.67,88.68,88.67,88.67,54016.0,83.5178,83.5272,83.5178,83.5178,54016.0
2024-05-09 12:25:00,88.67,88.68,88.66,88.66,6060.0,83.5178,83.5272,83.5084,83.5084,6060.0
2024-05-09 12:30:00,88.66,88.66,88.63,88.63,4547.0,83.5084,83.5084,83.4801,83.4801,4547.0
2024-05-09 12:35:00,88.64,88.66,88.63,88.63,31645.0,83.4895,83.5084,83.4801,83.4801,31645.0
2024-05-09 12:40:00,88.63,88.65,88.63,88.65,14320.0,83.4801,83.499,83.4801,83.499,14320.0
2024-05-09 12:45:00,88.65,88.66,88.65,88.65,5579.0,83.499,83.5084,83.499,83.499,5579.0
2024-05-09 12:50:00,88.65,88.68,88.65,88.67,26612.0,83.499,83.5272,83.499,83.5178,26612.0
2024-05-09 12:55:00,88.66,88.67,88.65,88.66,10787.0,83.5084,83.5178,83.499,83.5084,10787.0
2024-05-09 13:00:00,88.66,88.74,88.59,88.74,43639.0,83.5084,83.5837,83.4424,83.5837,43639.0
2024-05-09 13:05:00,88.74,88.76,88.73,88.73,32200.0,83.5837,83.6026,83.5743,83.5743,32200.0
2024-05-09 13:10:00,88.73,88.77,88.73,88.76,15392.0,83.5743,83.612,83.5743,83.6026,15392.0
2024-05-09 13:15:00,88.76,88.76,88.74,88.75,8437.0,83.6026,83.6026,83.5837,83.5931,8437.0
2024-05-09 13:20:00,88.75,88.76,88.74,88.76,26687.0,83.5931,83.6026,83.5837,83.6026,26687.0
2024-05-09 13:25:00,88.76,88.82,88.76,88.81,4493.0,83.6026,83.6591,83.6026,83.6497,4493.0
2024-05-09 13:30:00,88.81,88.82,88.79,88.81,123836.0,83.6497,83.6591,83.6308,83.6497,123836.0
2024-05-09 13:35:00,88.81,88.82,88.79,88.8,24329.0,83.6497,83.6591,83.6308,83.6402,24329.0
2024-05-09 13:40:00,88.8,88.81,88.78,88.81,17721.0,83.6402,83.6497,83.6214,83.6497,17721.0
2024-05-09 13:45:00,88.81,88.82,88.79,88.81,35470.0,83.6497,83.6591,83.6308,83.6497,35470.0
2024-05-09 13:50:00,88.81,88.82,88.8,88.82,8531.0,83.6497,83.6591,83.6402,83.6591,8531.0
2024-05-09 13:55:00,88.81,88.84,88.81,88.83,15003.0,83.6497,83.6779,83.6497,83.6685,15003.0
2024-05-09 14:00:00,88.82,88.83,88.81,88.81,13298.0,83.6591,83.6685,83.6497,83.6497,13298.0
2024-05-09 14:05:00,88.82,88.84,88.82,88.83,11799.0,83.6591,83.6779,83.6591,83.6685,11799.0
2024-05-09 14:10:00,88.81,88.82,88.8,88.81,21846.0,83.6497,83.6591,83.6402,83.6497,21846.0
2024-05-09 14:15:00,88.81,88.82,88.79,88.81,28463.0,83.6497,83.6591,83.6308,83.6497,28463.0
2024-05-09 14:20:00,88.81,88.82,88.8,88.81,6311.0,83.6497,83.6591,83.6402,83.6497,6311.0
2024-05-09 14:25:00,88.81,88.85,88.81,88.85,16107.0,83.6497,83.6873,83.6497,83.6873,16107.0
2024-05-09 14:30:00,88.86,88.86,88.85,88.85,12491.0,83.6968,83.6968,83.6873,83.6873,12491.0
2024-05-09 14:35:00,88.86,88.89,88.85,88.88,11890.0,83.6968,83.725,83.6873,83.7156,11890.0
2024-05-09 14:40:00,88.88,88.89,88.87,88.89,7204.0,83.7156,83.725,83.7062,83.725,7204.0
2024-05-09 14:45:00,88.9,88.9,88.87,88.87,15435.0,83.7344,83.7344,83.7062,83.7062,15435.0
2024-05-09 14:50:00,88.88,88.89,88.86,88.87,35347.0,83.7156,83.725,83.6968,83.7062,35347.0
2024-05-09 14:55:00,88.87,88.89,88.87,88.88,27996.0,83.7062,83.725,83.7062,83.7156,27996.0
2024-05-09 15:00:00,88.88,88.89,88.85,88.85,50990.0,83.7156,83.725,83.6873,83.6873,50990.0
2024-05-09 15:05:00,88.85,88.87,88.84,88.84,44704.0,83.6873,83.7062,83.6779,83.6779,44704.0
2024-05-09 15:10:00,88.84,88.85,88.83,88.83,12419.0,83.6779,83.6873,83.6685,83.6685,12419.0
2024-05-09 15:15:00,88.83,88.84,88.82,88.84,12616.0,83.6685,83.6779,83.6591,83.6779,12616.0
2024-05-09 15:20:00,88.84,88.86,88.84,88.84,23952.0,83.6779,83.6968,83.6779,83.6779,23952.0
2024-05-09 15:25:00,88.85,88.86,88.84,88.84,6434.0,83.6873,83.6968,83.6779,83.6779,6434.0
2024-05-09 15:30:00,88.84,88.85,88.84,88.85,7590.0,83.6779,83.6873,83.6779,83.6873,7590.0
2024-05-09 15:35:00,88.84,88.87,88.84,88.87,20822.0,83.6779,83.7062,83.6779,83.7062,20822.0
2024-05-09 15:40:00,88.86,88.87,88.85,88.86,12442.0,83.6968,83.7062,83.6873,83.6968,12442.0
2024-05-09 15:45:00,88.86,88.86,88.84,88.84,68030.0,83.6968,83.6968,83.6779,83.6779,68030.0
2024-05-09 15:50:00,88.84,88.87,88.84,88.87,51125.0,83.6779,83.7062,83.6779,83.7062,51125.0
2024-05-09 15:55:00,88.87,88.89,88.84,88.87,257682.0,83.7062,83.725,83.6779,83.7062,257682.0
2024-05-10 09:30:00,88.67,88.77,88.67,88.75,43685.0,83.5178,83.612,83.5178,83.5931,43685.0
2024-05-10 09:35:00,88.76,88.77,88.73,88.77,7978.0,83.6026,83.612,83.5743,83.612,7978.0
2024-05-10 09:40:00,88.76,88.8,88.74,88.75,11735.0,83.6026,83.6402,83.5837,83.5931,11735.0
2024-05-10 09:45:00,88.75,88.79,88.72,88.78,47093.0,83.5931,83.6308,83.5649,83.6214,47093.0
2024-05-10 09:50:00,88.78,88.78,88.74,88.75,34860.0,83.6214,83.6214,83.5837,83.5931,34860.0
2024-05-10 09:55:00,88.75,88.76,88.74,88.76,56511.0,83.5931,83.6026,83.5837,83.6026,56511.0
2024-05-10 10:00:00,88.75,88.78,88.67,88.71,146855.0,83.5931,83.6214,83.5178,83.5555,146855.0
2024-05-10 10:05:00,88.7,88.73,88.7,88.71,33096.0,83.5461,83.5743,83.5461,83.5555,33096.0
2024-05-10 10:10:00,88.72,88.72,88.68,88.69,48641.0,83.5649,83.5649,83.5272,83.5366,48641.0
2024-05-10 10:15:00,88.69,88.69,88.62,88.64,70115.0,83.5366,83.5366,83.4707,83.4895,70115.0
2024-05-10 10:20:00,88.63,88.64,88.62,88.62,19106.0,83.4801,83.4895,83.4707,83.4707,19106.0
2024-05-10 10:25:00,88.63,88.63,88.56,88.57,31843.0,83.4801,83.4801,83.4142,83.4236,31843.0
2024-05-10 10:30:00,88.57,88.58,88.56,88.56,29639.0,83.4236,83.433,83.4142,83.4142,29639.0
2024-05-10 10:35:00,88.56,88.61,88.56,88.61,15231.0,83.4142,83.4613,83.4142,83.4613,15231.0
2024-05-10 10:40:00,88.61,88.64,88.6,88.61,15985.0,83.4613,83.4895,83.4519,83.4613,15985.0
2024-05-10 10:45:00,88.62,88.62,88.59,88.61,34424.0,83.4707,83.4707,83.4424,83.4613,34424.0
2024-05-10 10:50:00,88.61,88.61,88.54,88.56,7770.0,83.4613,83.4613,83.3953,83.4142,7770.0
2024-05-10 10:55:00,88.57,88.58,88.56,88.56,85803.0,83.4236,83.433,83.4142,83.4142,85803.0
2024-05-10 11:00:00,88.56,88.59,88.55,88.56,30263.0,83.4142,83.4424,83.4048,83.4142,30263.0
2024-05-10 11:05:00,88.57,88.58,88.53,88.54,13352.0,83.4236,83.433,83.3859,83.3953,13352.0
2024-05-10 11:10:00,88.55,88.58,88.54,88.56,11471.0,83.4048,83.433,83.3953,83.4142,11471.0
2024-05-10 11:15:00,88.56,88.59,88.56,88.58,51917.0,83.4142,83.4424,83.4142,83.433,51917.0
2024-05-10 11:20:00,88.58,88.6,88.58,88.59,30701.0,83.433,83.4519,83.433,83.4424,30701.0
2024-05-10 11:25:00,88.59,88.62,88.58,88.6,40520.0,83.4424,83.4707,83.433,83.4519,40520.0
2024-05-10 11:30:00,88.6,88.62,88.59,88.62,68440.0,83.4519,83.4707,83.4424,83.4707,68440.0
2024-05-10 11:35:00,88.62,88.64,88.61,88.64,100197.0,83.4707,83.4895,83.4613,83.4895,100197.0
2024-05-10 11:40:00,88.64,88.64,88.59,88.59,56761.0,83.4895,83.4895,83.4424,83.4424,56761.0
2024-05-10 11:45:00,88.59,88.6,88.58,88.59,60988.0,83.4424,83.4519,83.433,83.4424,60988.0
2024-05-10 11:50:00,88.59,88.61,88.58,88.6,39769.0,83.4424,83.4613,83.433,83.4519,39769.0
2024-05-10 11:55:00,88.6,88.62,88.59,88.61,40121.0,83.4519,83.4707,83.4424,83.4613,40121.0
2024-05-10 12:00:00,88.61,88.61,88.56,88.58,36212.0,83.4613,83.4613,83.4142,83.433,36212.0
2024-05-10 12:05:00,88.58,88.6,88.57,88.59,18405.0,83.433,83.4519,83.4236,83.4424,18405.0
2024-05-10 12:10:00,88.6,88.63,88.59,88.63,44786.0,83.4519,83.4801,83.4424,83.4801,44786.0
2024-05-10 12:15:00,88.63,88.63,88.59,88.59,88188.0,83.4801,83.4801,83.4424,83.4424,88188.0
2024-05-10 12:20:00,88.59,88.61,88.58,88.59,84297.0,83.4424,83.4613,83.433,83.4424,84297.0
2024-05-10 12:25:00,88.59,88.6,88.54,88.55,26558.0,83.4424,83.4519,83.3953,83.4048,26558.0
2024-05-10 12:30:00,88.54,88.56,88.54,88.56,23937.0,83.3953,83.4142,83.3953,83.4142,23937.0
2024-05-10 12:35:00,88.56,88.56,88.54,88.55,66668.0,83.4142,83.4142,83.3953,83.4048,66668.0
2024-05-10 12:40:00,88.55,88.56,88.54,88.56,11238.0,83.4048,83.4142,83.3953,83.4142,11238.0
2024-05-10 12:45:00,88.56,88.62,88.55,88.62,75095.0,83.4142,83.4707,83.4048,83.4707,75095.0
2024-05-10 12:50:00,88.62,88.62,88.59,88.6,21545.0,83.4707,83.4707,83.4424,83.4519,21545.0
2024-05-10 12:55:00,88.59,88.62,88.59,88.62,17212.0,83.4424,83.4707,83.4424,83.4707,17212.0
2024-05-10 13:00:00,88.62,88.62,88.59,88.59,24226.0,83.4707,83.4707,83.4424,83.4424,24226.0
2024-05-10 13:05:00,88.59,88.6,88.57,88.58,27836.0,83.4424,83.4519,83.4236,83.433,27836.0
2024-05-10 13:10:00,88.58,88.6,88.58,88.6,16913.0,83.433,83.4519,83.433,83.4519,16913.0
2024-05-10 13:15:00,88.59,88.61,88.59,88.61,78971.0,83.4424,83.4613,83.4424,83.4613,78971.0
2024-05-10 13:20:00,88.61,88.63,88.6,88.63,18126.0,83.4613,83.4801,83.4519,83.4801,18126.0
2024-05-10 13:25:00,88.62,88.64,88.61,88.64,17138.0,83.4707,83.4895,83.4613,83.4895,17138.0
2024-05-10 13:30:00,88.64,88.64,88.59,88.61,185097.0,83.4895,83.4895,83.4424,83.4613,185097.0
2024-05-10 13:35:00,88.62,88.64,88.61,88.63,25496.0,83.4707,83.4895,83.4613,83.4801,25496.0
2024-05-10 13:40:00,88.63,88.63,88.62,88.63,28304.0,83.4801,83.4801,83.4707,83.4801,28304.0
2024-05-10 13:45:00,88.63,88.64,88.61,88.62,38326.0,83.4801,83.4895,83.4613,83.4707,38326.0
2024-05-10 13:50:00,88.62,88.64,88.61,88.62,29810.0,83.4707,83.4895,83.4613,83.4707,29810.0
2024-05-10 13:55:00,88.62,88.64,88.61,88.62,34427.0,83.4707,83.4895,83.4613,83.4707,34427.0
2024-05-10 14:00:00,88.62,88.63,88.61,88.62,18109.0,83.4707,83.4801,83.4613,83.4707,18109.0
2024-05-10 14:05:00,88.62,88.64,88.62,88.64,25424.0,83.4707,83.4895,83.4707,83.4895,25424.0
2024-05-10 14:10:00,88.64,88.64,88.62,88.63,16652.0,83.4895,83.4895,83.4707,83.4801,16652.0
2024-05-10 14:15:00,88.63,88.64,88.62,88.64,24250.0,83.4801,83.4895,83.4707,83.4895,24250.0
2024-05-10 14:20:00,88.64,88.64,88.62,88.63,13323.0,83.4895,83.4895,83.4707,83.4801,13323.0
2024-05-10 14:25:00,88.63,88.63,88.62,88.63,13312.0,83.4801,83.4801,83.4707,83.4801,13312.0
2024-05-10 14:30:00,88.63,88.63,88.6,88.61,19210.0,83.4801,83.4801,83.4519,83.4613,19210.0
2024-05-10 14:35:00,88.61,88.62,88.61,88.62,16342.0,83.4613,83.4707,83.4613,83.4707,16342.0
2024-05-10 14:40:00,88.62,88.63,88.61,88.62,26043.0,83.4707,83.4801,83.4613,83.4707,26043.0
2024-05-10 14:45:00,88.62,88.62,88.61,88.62,13661.0,83.4707,83.4707,83.4613,83.4707,13661.0
2024-05-10 14:50:00,88.62,88.63,88.62,88.62,24335.0,83.4707,83.4801,83.4707,83.4707,24335.0
2024-05-10 14:55:00,88.63,88.64,88.62,88.64,18204.0,83.4801,83.4895,83.4707,83.4895,18204.0
2024-05-10 15:00:00,88.64,88.64,88.61,88.64,29590.0,83.4895,83.4895,83.4613,83.4895,29590.0
2024-05-10 15:05:00,88.64,88.64,88.62,88.63,20015.0,83.4895,83.4895,83.4707,83.4801,20015.0
2024-05-10 15:10:00,88.63,88.65,88.62,88.64,37459.0,83.4801,83.499,83.4707,83.4895,37459.0
2024-05-10 15:15:00,88.64,88.66,88.63,88.65,49112.0,83.4895,83.5084,83.4801,83.499,49112.0
2024-05-10 15:20:00,88.65,88.65,88.63,88.65,26379.0,83.499,83.499,83.4801,83.499,26379.0
2024-05-10 15:25:00,88.65,88.65,88.64,88.65,15739.0,83.499,83.499,83.4895,83.499,15739.0
2024-05-10 15:30:00,88.65,88.65,88.64,88.65,17686.0,83.499,83.499,83.4895,83.499,17686.0
2024-05-10 15:35:00,88.65,88.66,88.64,88.66,32620.0,83.499,83.5084,83.4895,83.5084,32620.0
2024-05-10 15:40:00,88.66,88.66,88.64,88.65,35570.0,83.5084,83.5084,83.4895,83.499,35570.0
2024-05-10 15:45:00,88.65,88.66,88.63,88.66,96400.0,83.499,83.5084,83.4801,83.5084,96400.0
2024-05-10 15:50:00,88.66,88.67,88.65,88.67,59221.0,83.5084,83.5178,83.499,83.5178,59221.0
2024-05-10 15:55:00,88.67,88.68,88.65,88.66,177875.0,83.5178,83.5272,83.499,83.5084,177875.0
2024-05-13 09:30:00,88.74,88.88,88.74,88.83,51065.0,83.5837,83.7156,83.5837,83.6685,51065.0
2024-05-13 09:35:00,88.83,88.84,88.8,88.81,45996.0,83.6685,83.6779,83.6402,83.6497,45996.0
2024-05-13 09:40:00,88.81,88.82,88.79,88.81,61584.0,83.6497,83.6591,83.6308,83.6497,61584.0
2024-05-13 09:45:00,88.81,88.82,88.79,88.8,26001.0,83.6497,83.6591,83.6308,83.6402,26001.0
2024-05-13 09:50:00,88.8,88.81,88.79,88.81,50649.0,83.6402,83.6497,83.6308,83.6497,50649.0
2024-05-13 09:55:00,88.8,88.83,88.8,88.82,28189.0,83.6402,83.6685,83.6402,83.6591,28189.0
2024-05-13 10:00:00,88.83,88.83,88.81,88.83,29603.0,83.6685,83.6685,83.6497,83.6685,29603.0
2024-05-13 10:05:00,88.83,88.84,88.81,88.83,46465.0,83.6685,83.6779,83.6497,83.6685,46465.0
2024-05-13 10:10:00,88.82,88.83,88.82,88.83,26186.0,83.6591,83.6685,83.6591,83.6685,26186.0
2024-05-13 10:15:00,88.83,88.84,88.82,88.83,40397.0,83.6685,83.6779,83.6591,83.6685,40397.0
2024-05-13 10:20:00,88.82,88.83,88.81,88.83,27443.0,83.6591,83.6685,83.6497,83.6685,27443.0
2024-05-13 10:25:00,88.83,88.84,88.82,88.84,28442.0,83.6685,83.6779,83.6591,83.6779,28442.0
2024-05-13 10:30:00,88.84,88.84,88.8,88.83,33295.0,83.6779,83.6779,83.6402,83.6685,33295.0
2024-05-13 10:35:00,88.83,88.85,88.83,88.84,13999.0,83.6685,83.6873,83.6685,83.6779,13999.0
2024-05-13 10:40:00,88.84,88.84,88.82,88.84,26410.0,83.6779,83.6779,83.6591,83.6779,26410.0
2024-05-13 10:45:00,88.83,88.85,88.83,88.85,24402.0,83.6685,83.6873,83.6685,83.6873,24402.0
2024-05-13 10:50:00,88.84,88.85,88.83,88.84,16327.0,83.6779,83.6873,83.6685,83.6779,16327.0
2024-05-13 10:55:00,88.84,88.84,88.83,88.84,6302.0,83.6779,83.6779,83.6685,83.6779,6302.0
2024-05-13 11:00:00,88.84,88.84,88.73,88.74,46780.0,83.6779,83.6779,83.5743,83.5837,46780.0
2024-05-13 11:05:00,88.75,88.78,88.74,88.76,32057.0,83.5931,83.6214,83.5837,83.6026,32057.0
2024-05-13 11:10:00,88.77,88.81,88.76,88.79,145206.0,83.612,83.6497,83.6026,83.6308,145206.0
2024-05-13 11:15:00,88.78,88.81,88.78,88.81,54805.0,83.6214,83.6497,83.6214,83.6497,54805.0
2024-05-13 11:20:00,88.81,88.83,88.8,88.83,104003.0,83.6497,83.6685,83.6402,83.6685,104003.0
2024-05-13 11:25:00,88.82,88.82,88.77,88.78,99582.0,83.6591,83.6591,83.612,83.6214,99582.0
2024-05-13 11:30:00,88.77,88.8,88.76,88.78,57146.0,83.612,83.6402,83.6026,83.6214,57146.0
2024-05-13 11:35:00,88.79,88.79,88.77,88.79,11994.0,83.6308,83.6308,83.612,83.6308,11994.0
2024-05-13 11:40:00,88.8,88.8,88.78,88.78,5420.0,83.6402,83.6402,83.6214,83.6214,5420.0
2024-05-13 11:45:00,88.78,88.8,88.78,88.79,2592.0,83.6214,83.6402,83.6214,83.6308,2592.0
2024-05-13 11:50:00,88.79,88.8,88.79,88.8,10697.0,83.6308,83.6402,83.6308,83.6402,10697.0
2024-05-13 11:55:00,88.81,88.81,88.78,88.78,3024.0,83.6497,83.6497,83.6214,83.6214,3024.0
2024-05-13 12:00:00,88.78,88.81,88.78,88.81,73409.0,83.6214,83.6497,83.6214,83.6497,73409.0
2024-05-13 12:05:00,88.81,88.83,88.8,88.82,30099.0,83.6497,83.6685,83.6402,83.6591,30099.0
2024-05-13 12:10:00,88.82,88.82,88.8,88.81,15394.0,83.6591,83.6591,83.6402,83.6497,15394.0
2024-05-13 12:15:00,88.81,88.84,88.81,88.83,14092.0,83.6497,83.6779,83.6497,83.6685,14092.0
2024-05-13 12:20:00,88.83,88.83,88.81,88.81,54778.0,83.6685,83.6685,83.6497,83.6497,54778.0
2024-05-13 12:25:00,88.81,88.82,88.81,88.81,20365.0,83.6497,83.6591,83.6497,83.6497,20365.0
2024-05-13 12:30:00,88.81,88.82,88.8,88.81,24954.0,83.6497,83.6591,83.6402,83.6497,24954.0
2024-05-13 12:35:00,88.81,88.83,88.81,88.81,23024.0,83.6497,83.6685,83.6497,83.6497,23024.0
2024-05-13 12:40:00,88.81,88.82,88.81,88.81,5449.0,83.6497,83.6591,83.6497,83.6497,5449.0
2024-05-13 12:45:00,88.81,88.83,88.81,88.83,11776.0,83.6497,83.6685,83.6497,83.6685,11776.0
2024-05-13 12:50:00,88.83,88.84,88.82,88.83,6992.0,83.6685,83.6779,83.6591,83.6685,6992.0
2024-05-13 12:55:00,88.83,88.84,88.82,88.83,15648.0,83.6685,83.6779,83.6591,83.6685,15648.0
2024-05-13 13:00:00,88.83,88.83,88.81,88.82,3083.0,83.6685,83.6685,83.6497,83.6591,3083.0
2024-05-13 13:05:00,88.81,88.81,88.79,88.8,2106.0,83.6497,83.6497,83.6308,83.6402,2106.0
2024-05-13 13:10:00,88.79,88.81,88.77,88.8,4276.0,83.6308,83.6497,83.612,83.6402,4276.0
2024-05-13 13:15:00,88.81,88.83,88.81,88.82,6192.0,83.6497,83.6685,83.6497,83.6591,6192.0
2024-05-13 13:20:00,88.82,88.83,88.81,88.81,5288.0,83.6591,83.6685,83.6497,83.6497,5288.0
2024-05-13 13:25:00,88.82,88.83,88.81,88.82,10153.0,83.6591,83.6685,83.6497,83.6591,10153.0
2024-05-13 13:30:00,88.81,88.82,88.8,88.8,10603.0,83.6497,83.6591,83.6402,83.6402,10603.0
2024-05-13 13:35:00,88.8,88.8,88.78,88.8,74798.0,83.6402,83.6402,83.6214,83.6402,74798.0
2024-05-13 13:40:00,88.79,88.8,88.78,88.79,27279.0,83.6308,83.6402,83.6214,83.6308,27279.0
2024-05-13 13:45:00,88.78,88.79,88.78,88.79,4130.0,83.6214,83.6308,83.6214,83.6308,4130.0
2024-05-13 13:50:00,88.78,88.8,88.78,88.8,22714.0,83.6214,83.6402,83.6214,83.6402,22714.0
2024-05-13 13:55:00,88.81,88.81,88.8,88.8,2036.0,83.6497,83.6497,83.6402,83.6402,2036.0
2024-05-13 14:00:00,88.81,88.81,88.78,88.8,9630.0,83.6497,83.6497,83.6214,83.6402,9630.0
2024-05-13 14:05:00,88.79,88.8,88.79,88.8,943.0,83.6308,83.6402,83.6308,83.6402,943.0
2024-05-13 14:10:00,88.8,88.8,88.78,88.79,18579.0,83.6402,83.6402,83.6214,83.6308,18579.0
2024-05-13 14:15:00,88.79,88.79,88.78,88.79,2149.0,83.6308,83.6308,83.6214,83.6308,2149.0
2024-05-13 14:20:00,88.79,88.79,88.78,88.79,459.0,83.6308,83.6308,83.6214,83.6308,459.0
2024-05-13 14:25:00,88.78,88.78,88.77,88.78,5248.0,83.6214,83.6214,83.612,83.6214,5248.0
2024-05-13 14:30:00,88.77,88.79,88.77,88.79,13388.0,83.612,83.6308,83.612,83.6308,13388.0
2024-05-13 14:35:00,88.79,88.79,88.78,88.79,4916.0,83.6308,83.6308,83.6214,83.6308,4916.0
2024-05-13 14:40:00,88.79,88.79,88.78,88.79,1145.0,83.6308,83.6308,83.6214,83.6308,1145.0
2024-05-13 14:45:00,88.79,88.79,88.77,88.77,7897.0,83.6308,83.6308,83.612,83.612,7897.0
2024-05-13 14:50:00,88.78,88.79,88.78,88.78,14150.0,83.6214,83.6308,83.6214,83.6214,14150.0
2024-05-13 14:55:00,88.78,88.79,88.77,88.78,13954.0,83.6214,83.6308,83.612,83.6214,13954.0
2024-05-13 15:00:00,88.78,88.79,88.76,88.76,16000.0,83.6214,83.6308,83.6026,83.6026,16000.0
2024-05-13 15:05:00,88.76,88.77,88.75,88.77,4092.0,83.6026,83.612,83.5931,83.612,4092.0
2024-05-13 15:10:00,88.76,88.77,88.74,88.76,6784.0,83.6026,83.612,83.5837,83.6026,6784.0
2024-05-13 15:15:00,88.75,88.77,88.75,88.77,4100.0,83.5931,83.612,83.5931,83.612,4100.0
2024-05-13 15:20:00,88.77,88.77,88.75,88.76,2615.0,83.612,83.612,83.5931,83.6026,2615.0
2024-05-13 15:25:00,88.76,88.76,88.74,88.75,8235.0,83.6026,83.6026,83.5837,83.5931,8235.0
2024-05-13 15:30:00,88.76,88.77,88.75,88.77,3662.0,83.6026,83.612,83.5931,83.612,3662.0
2024-05-13 15:35:00,88.76,88.77,88.75,88.77,5316.0,83.6026,83.612,83.5931,83.612,5316.0
2024-05-13 15:40:00,88.77,88.77,88.74,88.74,64468.0,83.612,83.612,83.5837,83.5837,64468.0
2024-05-13 15:45:00,88.75,88.75,88.72,88.74,13314.0,83.5931,83.5931,83.5649,83.5837,13314.0
2024-05-13 15:50:00,88.74,88.75,88.74,88.74,8757.0,83.5837,83.5931,83.5837,83.5837,8757.0
2024-05-13 15:55:00,88.74,88.75,88.72,88.75,99313.0,83.5837,83.5931,83.5649,83.5931,99313.0
2024-05-14 09:30:00,88.8,88.85,88.74,88.84,47001.0,83.6402,83.6873,83.5837,83.6779,47001.0
2024-05-14 09:35:00,88.84,88.9,88.83,88.88,99214.0,83.6779,83.7344,83.6685,83.7156,99214.0
2024-05-14 09:40:00,88.88,88.9,88.87,88.88,51936.0,83.7156,83.7344,83.7062,83.7156,51936.0
2024-05-14 09:45:00,88.88,88.91,88.88,88.9,37587.0,83.7156,83.7438,83.7156,83.7344,37587.0
2024-05-14 09:50:00,88.9,88.91,88.89,88.9,51735.0,83.7344,83.7438,83.725,83.7344,51735.0
2024-05-14 09:55:00,88.89,88.9,88.87,88.88,30031.0,83.725,83.7344,83.7062,83.7156,30031.0
2024-05-14 10:00:00,88.88,88.89,88.86,88.89,28556.0,83.7156,83.725,83.6968,83.725,28556.0
2024-05-14 10:05:00,88.89,88.94,88.88,88.92,17832.0,83.725,83.7721,83.7156,83.7533,17832.0
2024-05-14 10:10:00,88.92,88.93,88.86,88.87,26735.0,83.7533,83.7627,83.6968,83.7062,26735.0
2024-05-14 10:15:00,88.88,88.88,88.79,88.8,139736.0,83.7156,83.7156,83.6308,83.6402,139736.0
2024-05-14 10:20:00,88.79,88.85,88.78,88.84,79149.0,83.6308,83.6873,83.6214,83.6779,79149.0
2024-05-14 10:25:00,88.84,88.87,88.84,88.86,20351.0,83.6779,83.7062,83.6779,83.6968,20351.0
2024-05-14 10:30:00,88.86,88.88,88.85,88.88,18838.0,83.6968,83.7156,83.6873,83.7156,18838.0
2024-05-14 10:35:00,88.88,88.88,88.8,88.82,28028.0,83.7156,83.7156,83.6402,83.6591,28028.0
2024-05-14 10:40:00,88.82,88.82,88.8,88.81,9862.0,83.6591,83.6591,83.6402,83.6497,9862.0
2024-05-14 10:45:00,88.81,88.88,88.81,88.87,15085.0,83.6497,83.7156,83.6497,83.7062,15085.0
2024-05-14 10:50:00,88.87,88.89,88.86,88.87,9747.0,83.7062,83.725,83.6968,83.7062,9747.0
2024-05-14 10:55:00,88.87,88.9,88.86,88.88,30803.0,83.7062,83.7344,83.6968,83.7156,30803.0
2024-05-14 11:00:00,88.89,88.89,88.86,88.88,44382.0,83.725,83.725,83.6968,83.7156,44382.0
2024-05-14 11:05:00,88.88,88.9,88.87,88.88,21055.0,83.7156,83.7344,83.7062,83.7156,21055.0
2024-05-14 11:10:00,88.89,88.89,88.84,88.86,86064.0,83.725,83.725,83.6779,83.6968,86064.0
2024-05-14 11:15:00,88.87,88.9,88.85,88.85,30128.0,83.7062,83.7344,83.6873,83.6873,30128.0
2024-05-14 11:20:00,88.85,88.85,88.83,88.84,25459.0,83.6873,83.6873,83.6685,83.6779,25459.0
2024-05-14 11:25:00,88.84,88.85,88.82,88.84,20312.0,83.6779,83.6873,83.6591,83.6779,20312.0
2024-05-14 11:30:00,88.84,88.84,88.79,88.8,15960.0,83.6779,83.6779,83.6308,83.6402,15960.0
2024-05-14 11:35:00,88.79,88.8,88.77,88.77,60854.0,83.6308,83.6402,83.612,83.612,60854.0
2024-05-14 11:40:00,88.78,88.79,88.77,88.79,26559.0,83.6214,83.6308,83.612,83.6308,26559.0
2024-05-14 11:45:00,88.79,88.81,88.77,88.79,153832.0,83.6308,83.6497,83.612,83.6308,153832.0
2024-05-14 11:50:00,88.8,88.8,88.78,88.79,92592.0,83.6402,83.6402,83.6214,83.6308,92592.0
2024-05-14 11:55:00,88.78,88.79,88.76,88.77,18193.0,83.6214,83.6308,83.6026,83.612,18193.0
2024-05-14 12:00:00,88.76,88.77,88.74,88.74,62114.0,83.6026,83.612,83.5837,83.5837,62114.0
2024-05-14 12:05:00,88.74,88.79,88.74,88.78,27422.0,83.5837,83.6308,83.5837,83.6214,27422.0
2024-05-14 12:10:00,88.78,88.78,88.76,88.77,107773.0,83.6214,83.6214,83.6026,83.612,107773.0
2024-05-14 12:15:00,88.77,88.78,88.75,88.77,59235.0,83.612,83.6214,83.5931,83.612,59235.0
2024-05-14 12:20:00,88.77,88.78,88.75,88.77,15647.0,83.612,83.6214,83.5931,83.612,15647.0
2024-05-14 12:25:00,88.77,88.79,88.76,88.79,6699.0,83.612,83.6308,83.6026,83.6308,6699.0
2024-05-14 12:30:00,88.79,88.8,88.78,88.8,30279.0,83.6308,83.6402,83.6214,83.6402,30279.0
2024-05-14 12:35:00,88.8,88.81,88.78,88.79,57856.0,83.6402,83.6497,83.6214,83.6308,57856.0
2024-05-14 12:40:00,88.79,88.79,88.78,88.78,43966.0,83.6308,83.6308,83.6214,83.6214,43966.0
2024-05-14 12:45:00,88.79,88.82,88.78,88.81,109443.0,83.6308,83.6591,83.6214,83.6497,109443.0
2024-05-14 12:50:00,88.81,88.82,88.81,88.82,124957.0,83.6497,83.6591,83.6497,83.6591,124957.0
2024-05-14 12:55:00,88.83,88.87,88.83,88.87,18983.0,83.6685,83.7062,83.6685,83.7062,18983.0
2024-05-14 13:00:00,88.87,88.88,88.82,88.83,11831.0,83.7062,83.7156,83.6591,83.6685,11831.0
2024-05-14 13:05:00,88.84,88.84,88.82,88.84,6852.0,83.6779,83.6779,83.6591,83.6779,6852.0
2024-05-14 13:10:00,88.83,88.86,88.83,88.84,8297.0,83.6685,83.6968,83.6685,83.6779,8297.0
2024-05-14 13:15:00,88.84,88.85,88.83,88.85,6660.0,83.6779,83.6873,83.6685,83.6873,6660.0
2024-05-14 13:20:00,88.85,88.87,88.85,88.85,7391.0,83.6873,83.7062,83.6873,83.6873,7391.0
2024-05-14 13:25:00,88.84,88.86,88.83,88.86,7061.0,83.6779,83.6968,83.6685,83.6968,7061.0
2024-05-14 13:30:00,88.86,88.86,88.85,88.86,6337.0,83.6968,83.6968,83.6873,83.6968,6337.0
2024-05-14 13:35:00,88.85,88.87,88.85,88.87,6561.0,83.6873,83.7062,83.6873,83.7062,6561.0
2024-05-14 13:40:00,88.87,88.88,88.86,88.88,5372.0,83.7062,83.7156,83.6968,83.7156,5372.0
2024-05-14 13:45:00,88.87,88.88,88.86,88.87,6088.0,83.7062,83.7156,83.6968,83.7062,6088.0
2024-05-14 13:50:00,88.87,88.89,88.86,88.89,14073.0,83.7062,83.725,83.6968,83.725,14073.0
2024-05-14 13:55:00,88.89,88.89,88.87,88.87,12014.0,83.725,83.725,83.7062,83.7062,12014.0
2024-05-14 14:00:00,88.88,88.89,88.87,88.89,29416.0,83.7156,83.725,83.7062,83.725,29416.0
2024-05-14 14:05:00,88.89,88.91,88.88,88.91,7557.0,83.725,83.7438,83.7156,83.7438,7557.0
2024-05-14 14:10:00,88.91,88.95,88.9,88.95,8449.0,83.7438,83.7815,83.7344,83.7815,8449.0
2024-05-14 14:15:00,88.94,88.95,88.93,88.94,16871.0,83.7721,83.7815,83.7627,83.7721,16871.0
2024-05-14 14:20:00,88.94,88.94,88.92,88.93,3895.0,83.7721,83.7721,83.7533,83.7627,3895.0
2024-05-14 14:25:00,88.93,88.94,88.93,88.94,7451.0,83.7627,83.7721,83.7627,83.7721,7451.0
2024-05-14 14:30:00,88.94,88.96,88.93,88.95,9753.0,83.7721,83.7909,83.7627,83.7815,9753.0
2024-05-14 14:35:00,88.95,88.96,88.93,88.95,24638.0,83.7815,83.7909,83.7627,83.7815,24638.0
2024-05-14 14:40:00,88.96,89.01,88.95,88.98,79734.0,83.7909,83.838,83.7815,83.8098,79734.0
2024-05-14 14:45:00,88.98,88.98,88.96,88.98,27154.0,83.8098,83.8098,83.7909,83.8098,27154.0
2024-05-14 14:50:00,88.98,88.99,88.97,88.98,15244.0,83.8098,83.8192,83.8004,83.8098,15244.0
2024-05-14 14:55:00,88.98,89.0,88.98,88.98,16443.0,83.8098,83.8286,83.8098,83.8098,16443.0
2024-05-14 15:00:00,88.98,88.99,88.96,88.97,20859.0,83.8098,83.8192,83.7909,83.8004,20859.0
2024-05-14 15:05:00,88.95,88.95,88.93,88.94,7488.0,83.7815,83.7815,83.7627,83.7721,7488.0
2024-05-14 15:10:00,88.94,88.94,88.92,88.93,15172.0,83.7721,83.7721,83.7533,83.7627,15172.0
2024-05-14 15:15:00,88.93,88.95,88.92,88.95,25848.0,83.7627,83.7815,83.7533,83.7815,25848.0
2024-05-14 15:20:00,88.95,88.95,88.93,88.94,19545.0,83.7815,83.7815,83.7627,83.7721,19545.0
2024-05-14 15:25:00,88.94,88.94,88.92,88.94,17723.0,83.7721,83.7721,83.7533,83.7721,17723.0
2024-05-14 15:30:00,88.94,88.95,88.92,88.93,17033.0,83.7721,83.7815,83.7533,83.7627,17033.0
2024-05-14 15:35:00,88.93,88.94,88.92,88.94,22548.0,83.7627,83.7721,83.7533,83.7721,22548.0
2024-05-14 15:40:00,88.94,88.94,88.92,88.93,18940.0,83.7721,83.7721,83.7533,83.7627,18940.0
2024-05-14 15:45:00,88.93,88.94,88.91,88.93,47736.0,83.7627,83.7721,83.7438,83.7627,47736.0
2024-05-14 15:50:00,88.93,88.94,88.91,88.94,53665.0,83.7627,83.7721,83.7438,83.7721,53665.0
2024-05-14 15:55:00,88.94,88.97,88.93,88.95,219106.0,83.7721,83.8004,83.7627,83.7815,219106.0
2024-05-15 09:30:00,89.4,89.53,89.4,89.51,63063.0,84.2054,84.3278,84.2054,84.309,63063.0
2024-05-15 09:35:00,89.51,89.58,89.49,89.57,258415.0,84.309,84.3749,84.2901,84.3655,258415.0
2024-05-15 09:40:00,89.57,89.58,89.53,89.54,178062.0,84.3655,84.3749,84.3278,84.3372,178062.0
2024-05-15 09:45:00,89.53,89.56,89.43,89.44,189956.0,84.3278,84.3561,84.2336,84.2431,189956.0
2024-05-15 09:50:00,89.44,89.45,89.37,89.38,178799.0,84.2431,84.2525,84.1771,84.1865,178799.0
2024-05-15 09:55:00,89.38,89.41,89.35,89.41,107185.0,84.1865,84.2148,84.1583,84.2148,107185.0
2024-05-15 10:00:00,89.41,89.43,89.38,89.43,208150.0,84.2148,84.2336,84.1865,84.2336,208150.0
2024-05-15 10:05:00,89.43,89.45,89.41,89.44,102697.0,84.2336,84.2525,84.2148,84.2431,102697.0
2024-05-15 10:10:00,89.44,89.44,89.39,89.4,56190.0,84.2431,84.2431,84.196,84.2054,56190.0
2024-05-15 10:15:00,89.4,89.46,89.39,89.46,39214.0,84.2054,84.2619,84.196,84.2619,39214.0
2024-05-15 10:20:00,89.46,89.51,89.45,89.46,22445.0,84.2619,84.309,84.2525,84.2619,22445.0
2024-05-15 10:25:00,89.46,89.48,89.44,89.47,18644.0,84.2619,84.2807,84.2431,84.2713,18644.0
2024-05-15 10:30:00,89.47,89.48,89.43,89.48,213022.0,84.2713,84.2807,84.2336,84.2807,213022.0
2024-05-15 10:35:00,89.48,89.53,89.47,89.52,84295.0,84.2807,84.3278,84.2713,84.3184,84295.0
2024-05-15 10:40:00,89.52,89.55,89.51,89.53,265585.0,84.3184,84.3467,84.309,84.3278,265585.0
2024-05-15 10:45:00,89.53,89.55,89.51,89.54,78984.0,84.3278,84.3467,84.309,84.3372,78984.0
2024-05-15 10:50:00,89.54,89.54,89.5,89.51,120487.0,84.3372,84.3372,84.2996,84.309,120487.0
2024-05-15 10:55:00,89.51,89.54,89.5,89.54,40924.0,84.309,84.3372,84.2996,84.3372,40924.0
2024-05-15 11:00:00,89.55,89.57,89.54,89.55,20656.0,84.3467,84.3655,84.3372,84.3467,20656.0
2024-05-15 11:05:00,89.55,89.6,89.55,89.59,47985.0,84.3467,84.3938,84.3467,84.3843,47985.0
2024-05-15 11:10:00,89.59,89.61,89.58,89.61,20850.0,84.3843,84.4032,84.3749,84.4032,20850.0
2024-05-15 11:15:00,89.6,89.61,89.59,89.61,12789.0,84.3938,84.4032,84.3843,84.4032,12789.0
2024-05-15 11:20:00,89.61,89.61,89.6,89.6,11061.0,84.4032,84.4032,84.3938,84.3938,11061.0
2024-05-15 11:25:00,89.6,89.63,89.59,89.63,38488.0,84.3938,84.422,84.3843,84.422,38488.0
2024-05-15 11:30:00,89.63,89.66,89.62,89.64,42209.0,84.422,84.4503,84.4126,84.4314,42209.0
2024-05-15 11:35:00,89.63,89.64,89.59,89.59,64415.0,84.422,84.4314,84.3843,84.3843,64415.0
2024-05-15 11:40:00,89.59,89.62,89.59,89.62,32023.0,84.3843,84.4126,84.3843,84.4126,32023.0
2024-05-15 11:45:00,89.62,89.62,89.61,89.62,29589.0,84.4126,84.4126,84.4032,84.4126,29589.0
2024-05-15 11:50:00,89.62,89.63,89.61,89.62,24295.0,84.4126,84.422,84.4032,84.4126,24295.0
2024-05-15 11:55:00,89.62,89.63,89.6,89.62,23842.0,84.4126,84.422,84.3938,84.4126,23842.0
2024-05-15 12:00:00,89.62,89.62,89.58,89.59,21716.0,84.4126,84.4126,84.3749,84.3843,21716.0
2024-05-15 12:05:00,89.59,89.62,89.58,89.62,10692.0,84.3843,84.4126,84.3749,84.4126,10692.0
2024-05-15 12:10:00,89.63,89.66,89.62,89.64,38162.0,84.422,84.4503,84.4126,84.4314,38162.0
2024-05-15 12:15:00,89.63,89.66,89.63,89.66,8397.0,84.422,84.4503,84.422,84.4503,8397.0
2024-05-15 12:20:00,89.66,89.67,89.63,89.67,44905.0,84.4503,84.4597,84.422,84.4597,44905.0
2024-05-15 12:25:00,89.67,89.67,89.65,89.66,7328.0,84.4597,84.4597,84.4408,84.4503,7328.0
2024-05-15 12:30:00,89.66,89.7,89.65,89.7,34054.0,84.4503,84.4879,84.4408,84.4879,34054.0
2024-05-15 12:35:00,89.7,89.71,89.68,89.7,51335.0,84.4879,84.4974,84.4691,84.4879,51335.0
2024-05-15 12:40:00,89.7,89.73,89.7,89.73,36553.0,84.4879,84.5162,84.4879,84.5162,36553.0
2024-05-15 12:45:00,89.73,89.76,89.72,89.75,75390.0,84.5162,84.5445,84.5068,84.535,75390.0
2024-05-15 12:50:00,89.75,89.77,89.74,89.76,10118.0,84.535,84.5539,84.5256,84.5445,10118.0
2024-05-15 12:55:00,89.77,89.79,89.76,89.78,19224.0,84.5539,84.5727,84.5445,84.5633,19224.0
2024-05-15 13:00:00,89.78,89.79,89.76,89.78,31970.0,84.5633,84.5727,84.5445,84.5633,31970.0
2024-05-15 13:05:00,89.79,89.8,89.78,89.8,105512.0,84.5727,84.5821,84.5633,84.5821,105512.0
2024-05-15 13:10:00,89.8,89.81,89.79,89.81,20215.0,84.5821,84.5916,84.5727,84.5916,20215.0
2024-05-15 13:15:00,89.81,89.82,89.8,89.8,111397.0,84.5916,84.601,84.5821,84.5821,111397.0
2024-05-15 13:20:00,89.8,89.82,89.78,89.79,66007.0,84.5821,84.601,84.5633,84.5727,66007.0
2024-05-15 13:25:00,89.79,89.81,89.78,89.8,9445.0,84.5727,84.5916,84.5633,84.5821,9445.0
2024-05-15 13:30:00,89.81,89.82,89.8,89.81,38904.0,84.5916,84.601,84.5821,84.5916,38904.0
2024-05-15 13:35:00,89.81,89.83,89.81,89.81,32077.0,84.5916,84.6104,84.5916,84.5916,32077.0
2024-05-15 13:40:00,89.82,89.82,89.81,89.81,18555.0,84.601,84.601,84.5916,84.5916,18555.0
2024-05-15 13:45:00,89.81,89.82,89.81,89.81,54140.0,84.5916,84.601,84.5916,84.5916,54140.0
2024-05-15 13:50:00,89.81,89.84,89.81,89.83,43384.0,84.5916,84.6198,84.5916,84.6104,43384.0
2024-05-15 13:55:00,89.83,89.83,89.81,89.83,100649.0,84.6104,84.6104,84.5916,84.6104,100649.0
2024-05-15 14:00:00,89.82,89.85,89.82,89.84,78997.0,84.601,84.6292,84.601,84.6198,78997.0
2024-05-15 14:05:00,89.84,89.84,89.83,89.84,11067.0,84.6198,84.6198,84.6104,84.6198,11067.0
2024-05-15 14:10:00,89.84,89.84,89.83,89.83,19986.0,84.6198,84.6198,84.6104,84.6104,19986.0
2024-05-15 14:15:00,89.84,89.84,89.81,89.81,8218.0,84.6198,84.6198,84.5916,84.5916,8218.0
2024-05-15 14:20:00,89.81,89.82,89.79,89.81,43344.0,84.5916,84.601,84.5727,84.5916,43344.0
2024-05-15 14:25:00,89.81,89.81,89.8,89.81,7658.0,84.5916,84.5916,84.5821,84.5916,7658.0
2024-05-15 14:30:00,89.81,89.81,89.77,89.78,59331.0,84.5916,84.5916,84.5539,84.5633,59331.0
2024-05-15 14:35:00,89.78,89.78,89.76,89.78,20453.0,84.5633,84.5633,84.5445,84.5633,20453.0
2024-05-15 14:40:00,89.77,89.78,89.75,89.77,12021.0,84.5539,84.5633,84.535,84.5539,12021.0
2024-05-15 14:45:00,89.76,89.77,89.75,89.76,8352.0,84.5445,84.5539,84.535,84.5445,8352.0
2024-05-15 14:50:00,89.76,89.8,89.75,89.79,47696.0,84.5445,84.5821,84.535,84.5727,47696.0
2024-05-15 14:55:00,89.79,89.81,89.78,89.8,28375.0,84.5727,84.5916,84.5633,84.5821,28375.0
2024-05-15 15:00:00,89.81,89.83,89.78,89.81,116371.0,84.5916,84.6104,84.5633,84.5916,116371.0
2024-05-15 15:05:00,89.82,89.82,89.8,89.81,22245.0,84.601,84.601,84.5821,84.5916,22245.0
2024-05-15 15:10:00,89.81,89.83,89.8,89.81,30937.0,84.5916,84.6104,84.5821,84.5916,30937.0
2024-05-15 15:15:00,89.81,89.83,89.8,89.81,58570.0,84.5916,84.6104,84.5821,84.5916,58570.0
2024-05-15 15:20:00,89.81,89.83,89.81,89.81,87362.0,84.5916,84.6104,84.5916,84.5916,87362.0
2024-05-15 15:25:00,89.81,89.83,89.81,89.83,37958.0,84.5916,84.6104,84.5916,84.6104,37958.0
2024-05-15 15:30:00,89.83,89.83,89.81,89.82,56210.0,84.6104,84.6104,84.5916,84.601,56210.0
2024-05-15 15:35:00,89.82,89.83,89.81,89.82,43896.0,84.601,84.6104,84.5916,84.601,43896.0
2024-05-15 15:40:00,89.82,89.85,89.82,89.84,122467.0,84.601,84.6292,84.601,84.6198,122467.0
2024-05-15 15:45:00,89.84,89.86,89.83,89.86,134835.0,84.6198,84.6386,84.6104,84.6386,134835.0
2024-05-15 15:50:00,89.85,89.86,89.83,89.84,167356.0,84.6292,84.6386,84.6104,84.6198,167356.0
2024-05-15 15:55:00,89.84,89.87,89.84,89.87,227739.0,84.6198,84.6481,84.6198,84.6481,227739.0
2024-05-16 09:30:00,89.95,89.95,89.87,89.87,37554.0,84.7234,84.7234,84.6481,84.6481,37554.0
2024-05-16 09:35:00,89.87,89.87,89.81,89.81,59481.0,84.6481,84.6481,84.5916,84.5916,59481.0
2024-05-16 09:40:00,89.81,89.82,89.74,89.76,180762.0,84.5916,84.601,84.5256,84.5445,180762.0
2024-05-16 09:45:00,89.76,89.76,89.74,89.75,40856.0,84.5445,84.5445,84.5256,84.535,40856.0
2024-05-16 09:50:00,89.75,89.76,89.73,89.76,34188.0,84.535,84.5445,84.5162,84.5445,34188.0
2024-05-16 09:55:00,89.75,89.75,89.73,89.74,60693.0,84.535,84.535,84.5162,84.5256,60693.0
2024-05-16 10:00:00,89.74,89.77,89.74,89.75,47905.0,84.5256,84.5539,84.5256,84.535,47905.0
2024-05-16 10:05:00,89.75,89.76,89.71,89.75,39659.0,84.535,84.5445,84.4974,84.535,39659.0
2024-05-16 10:10:00,89.74,89.78,89.73,89.78,47692.0,84.5256,84.5633,84.5162,84.5633,47692.0
2024-05-16 10:15:00,89.78,89.79,89.76,89.78,40059.0,84.5633,84.5727,84.5445,84.5633,40059.0
2024-05-16 10:20:00,89.79,89.82,89.78,89.81,43617.0,84.5727,84.601,84.5633,84.5916,43617.0
2024-05-16 10:25:00,89.81,89.85,89.8,89.84,42719.0,84.5916,84.6292,84.5821,84.6198,42719.0
2024-05-16 10:30:00,89.84,89.86,89.84,89.84,157293.0,84.6198,84.6386,84.6198,84.6198,157293.0
2024-05-16 10:35:00,89.83,89.87,89.83,89.85,110554.0,84.6104,84.6481,84.6104,84.6292,110554.0
2024-05-16 10:40:00,89.84,89.88,89.84,89.86,56302.0,84.6198,84.6575,84.6198,84.6386,56302.0
2024-05-16 10:45:00,89.87,89.87,89.85,89.87,18981.0,84.6481,84.6481,84.6292,84.6481,18981.0
2024-05-16 10:50:00,89.87,89.88,89.82,89.84,245572.0,84.6481,84.6575,84.601,84.6198,245572.0
2024-05-16 10:55:00,89.84,89.88,89.84,89.88,89214.0,84.6198,84.6575,84.6198,84.6575,89214.0
2024-05-16 11:00:00,89.87,89.88,89.83,89.84,25408.0,84.6481,84.6575,84.6104,84.6198,25408.0
2024-05-16 11:05:00,89.84,89.85,89.82,89.82,51384.0,84.6198,84.6292,84.601,84.601,51384.0
2024-05-16 11:10:00,89.83,89.83,89.78,89.81,29478.0,84.6104,84.6104,84.5633,84.5916,29478.0
2024-05-16 11:15:00,89.81,89.82,89.79,89.8,46059.0,84.5916,84.601,84.5727,84.5821,46059.0
2024-05-16 11:20:00,89.8,89.8,89.76,89.77,48938.0,84.5821,84.5821,84.5445,84.5539,48938.0
2024-05-16 11:25:00,89.78,89.81,89.77,89.81,21224.0,84.5633,84.5916,84.5539,84.5916,21224.0
2024-05-16 11:30:00,89.81,89.83,89.8,89.82,39799.0,84.5916,84.6104,84.5821,84.601,39799.0
2024-05-16 11:35:00,89.82,89.83,89.79,89.81,35290.0,84.601,84.6104,84.5727,84.5916,35290.0
2024-05-16 11:40:00,89.8,89.82,89.8,89.82,27223.0,84.5821,84.601,84.5821,84.601,27223.0
2024-05-16 11:45:00,89.82,89.83,89.8,89.81,36033.0,84.601,84.6104,84.5821,84.5916,36033.0
2024-05-16 11:50:00,89.81,89.81,89.77,89.79,66119.0,84.5916,84.5916,84.5539,84.5727,66119.0
2024-05-16 11:55:00,89.79,89.8,89.78,89.79,56295.0,84.5727,84.5821,84.5633,84.5727,56295.0
2024-05-16 12:00:00,89.78,89.78,89.73,89.73,20764.0,84.5633,84.5633,84.5162,84.5162,20764.0
2024-05-16 12:05:00,89.73,89.74,89.72,89.73,3165.0,84.5162,84.5256,84.5068,84.5162,3165.0
2024-05-16 12:10:00,89.73,89.76,89.72,89.75,10937.0,84.5162,84.5445,84.5068,84.535,10937.0
2024-05-16 12:15:00,89.75,89.76,89.72,89.72,4689.0,84.535,84.5445,84.5068,84.5068,4689.0
2024-05-16 12:20:00,89.72,89.74,89.69,89.71,60304.0,84.5068,84.5256,84.4785,84.4974,60304.0
2024-05-16 12:25:00,89.72,89.72,89.67,89.68,20331.0,84.5068,84.5068,84.4597,84.4691,20331.0
2024-05-16 12:30:00,89.67,89.69,89.67,89.68,24655.0,84.4597,84.4785,84.4597,84.4691,24655.0
2024-05-16 12:35:00,89.68,89.69,89.65,89.69,48628.0,84.4691,84.4785,84.4408,84.4785,48628.0
2024-05-16 12:40:00,89.69,89.69,89.68,89.69,4130.0,84.4785,84.4785,84.4691,84.4785,4130.0
2024-05-16 12:45:00,89.69,89.7,89.67,89.69,8924.0,84.4785,84.4879,84.4597,84.4785,8924.0
2024-05-16 12:50:00,89.69,89.71,89.68,89.7,4125.0,84.4785,84.4974,84.4691,84.4879,4125.0
2024-05-16 12:55:00,89.71,89.71,89.69,89.7,18700.0,84.4974,84.4974,84.4785,84.4879,18700.0
2024-05-16 13:00:00,89.7,89.71,89.68,89.69,17402.0,84.4879,84.4974,84.4691,84.4785,17402.0
2024-05-16 13:05:00,89.69,89.72,89.69,89.72,125154.0,84.4785,84.5068,84.4785,84.5068,125154.0
2024-05-16 13:10:00,89.72,89.72,89.71,89.72,7223.0,84.5068,84.5068,84.4974,84.5068,7223.0
2024-05-16 13:15:00,89.72,89.72,89.7,89.7,26500.0,84.5068,84.5068,84.4879,84.4879,26500.0
2024-05-16 13:20:00,89.7,89.7,89.65,89.66,22191.0,84.4879,84.4879,84.4408,84.4503,22191.0
2024-05-16 13:25:00,89.66,89.7,89.65,89.69,13979.0,84.4503,84.4879,84.4408,84.4785,13979.0
2024-05-16 13:30:00,89.68,89.69,89.66,89.67,147762.0,84.4691,84.4785,84.4503,84.4597,147762.0
2024-05-16 13:35:00,89.67,89.67,89.65,89.67,10110.0,84.4597,84.4597,84.4408,84.4597,10110.0
2024-05-16 13:40:00,89.67,89.68,89.64,89.67,8652.0,84.4597,84.4691,84.4314,84.4597,8652.0
2024-05-16 13:45:00,89.67,89.67,89.65,89.66,3570.0,84.4597,84.4597,84.4408,84.4503,3570.0
2024-05-16 13:50:00,89.65,89.67,89.65,89.67,4939.0,84.4408,84.4597,84.4408,84.4597,4939.0
2024-05-16 13:55:00,89.67,89.68,89.66,89.67,16371.0,84.4597,84.4691,84.4503,84.4597,16371.0
2024-05-16 14:00:00,89.67,89.68,89.66,89.67,31045.0,84.4597,84.4691,84.4503,84.4597,31045.0
2024-05-16 14:05:00,89.66,89.67,89.65,89.65,3742.0,84.4503,84.4597,84.4408,84.4408,3742.0
2024-05-16 14:10:00,89.65,89.65,89.6,89.6,146811.0,84.4408,84.4408,84.3938,84.3938,146811.0
2024-05-16 14:15:00,89.61,89.62,89.6,89.62,16099.0,84.4032,84.4126,84.3938,84.4126,16099.0
2024-05-16 14:20:00,89.62,89.67,89.62,89.66,72825.0,84.4126,84.4597,84.4126,84.4503,72825.0
2024-05-16 14:25:00,89.66,89.66,89.63,89.65,8137.0,84.4503,84.4503,84.422,84.4408,8137.0
2024-05-16 14:30:00,89.65,89.65,89.63,89.64,11938.0,84.4408,84.4408,84.422,84.4314,11938.0
2024-05-16 14:35:00,89.64,89.65,89.64,89.64,5584.0,84.4314,84.4408,84.4314,84.4314,5584.0
2024-05-16 14:40:00,89.65,89.65,89.64,89.65,4145.0,84.4408,84.4408,84.4314,84.4408,4145.0
2024-05-16 14:45:00,89.65,89.65,89.63,89.63,10911.0,84.4408,84.4408,84.422,84.422,10911.0
2024-05-16 14:50:00,89.63,89.64,89.62,89.63,6740.0,84.422,84.4314,84.4126,84.422,6740.0
2024-05-16 14:55:00,89.63,89.65,89.63,89.65,8917.0,84.422,84.4408,84.422,84.4408,8917.0
2024-05-16 15:00:00,89.64,89.65,89.64,89.65,21989.0,84.4314,84.4408,84.4314,84.4408,21989.0
2024-05-16 15:05:00,89.66,89.66,89.64,89.66,12559.0,84.4503,84.4503,84.4314,84.4503,12559.0
2024-05-16 15:10:00,89.66,89.67,89.65,89.67,18836.0,84.4503,84.4597,84.4408,84.4597,18836.0
2024-05-16 15:15:00,89.67,89.67,89.66,89.67,25732.0,84.4597,84.4597,84.4503,84.4597,25732.0
2024-05-16 15:20:00,89.67,89.67,89.63,89.64,14872.0,84.4597,84.4597,84.422,84.4314,14872.0
2024-05-16 15:25:00,89.64,89.65,89.63,89.65,15403.0,84.4314,84.4408,84.422,84.4408,15403.0
2024-05-16 15:30:00,89.65,89.65,89.62,89.63,26477.0,84.4408,84.4408,84.4126,84.422,26477.0
2024-05-16 15:35:00,89.63,89.63,89.59,89.6,25155.0,84.422,84.422,84.3843,84.3938,25155.0
2024-05-16 15:40:00,89.59,89.6,89.59,89.59,10227.0,84.3843,84.3938,84.3843,84.3843,10227.0
2024-05-16 15:45:00,89.59,89.62,89.59,89.62,46593.0,84.3843,84.4126,84.3843,84.4126,46593.0
2024-05-16 15:50:00,89.62,89.65,89.61,89.65,48249.0,84.4126,84.4408,84.4032,84.4408,48249.0
2024-05-16 15:55:00,89.64,89.65,89.56,89.57,255883.0,84.4314,84.4408,84.3561,84.3655,255883.0
2024-05-17 09:30:00,89.29,89.4,89.29,89.36,153122.0,84.1018,84.2054,84.1018,84.1677,153122.0
2024-05-17 09:35:00,89.35,89.35,89.3,89.33,146474.0,84.1583,84.1583,84.1112,84.1394,146474.0
2024-05-17 09:40:00,89.33,89.35,89.31,89.35,74005.0,84.1394,84.1583,84.1206,84.1583,74005.0
2024-05-17 09:45:00,89.35,89.38,89.34,89.37,57609.0,84.1583,84.1865,84.1489,84.1771,57609.0
2024-05-17 09:50:00,89.37,89.37,89.35,89.37,12563.0,84.1771,84.1771,84.1583,84.1771,12563.0
2024-05-17 09:55:00,89.37,89.37,89.35,89.37,14832.0,84.1771,84.1771,84.1583,84.1771,14832.0
2024-05-17 10:00:00,89.37,89.41,89.36,89.39,25239.0,84.1771,84.2148,84.1677,84.196,25239.0
2024-05-17 10:05:00,89.39,89.41,89.38,89.39,34592.0,84.196,84.2148,84.1865,84.196,34592.0
2024-05-17 10:10:00,89.39,89.41,89.38,89.39,54302.0,84.196,84.2148,84.1865,84.196,54302.0
2024-05-17 10:15:00,89.39,89.4,89.36,89.37,60482.0,84.196,84.2054,84.1677,84.1771,60482.0
2024-05-17 10:20:00,89.38,89.38,89.37,89.38,5979.0,84.1865,84.1865,84.1771,84.1865,5979.0
2024-05-17 10:25:00,89.38,89.4,89.36,89.4,53941.0,84.1865,84.2054,84.1677,84.2054,53941.0
2024-05-17 10:30:00,89.4,89.42,89.39,89.42,23494.0,84.2054,84.2242,84.196,84.2242,23494.0
2024-05-17 10:35:00,89.43,89.43,89.41,89.42,26299.0,84.2336,84.2336,84.2148,84.2242,26299.0
2024-05-17 10:40:00,89.42,89.43,89.41,89.42,24657.0,84.2242,84.2336,84.2148,84.2242,24657.0
2024-05-17 10:45:00,89.41,89.43,89.4,89.42,30181.0,84.2148,84.2336,84.2054,84.2242,30181.0
2024-05-17 10:50:00,89.42,89.45,89.41,89.44,45788.0,84.2242,84.2525,84.2148,84.2431,45788.0
2024-05-17 10:55:00,89.45,89.47,89.44,89.47,70825.0,84.2525,84.2713,84.2431,84.2713,70825.0
2024-05-17 11:00:00,89.47,89.47,89.41,89.41,23872.0,84.2713,84.2713,84.2148,84.2148,23872.0
2024-05-17 11:05:00,89.42,89.42,89.39,89.42,14547.0,84.2242,84.2242,84.196,84.2242,14547.0
2024-05-17 11:10:00,89.42,89.42,89.39,89.39,7282.0,84.2242,84.2242,84.196,84.196,7282.0
2024-05-17 11:15:00,89.38,89.4,89.38,89.4,5490.0,84.1865,84.2054,84.1865,84.2054,5490.0
2024-05-17 11:20:00,89.4,89.4,89.37,89.38,29312.0,84.2054,84.2054,84.1771,84.1865,29312.0
2024-05-17 11:25:00,89.38,89.39,89.35,89.36,27129.0,84.1865,84.196,84.1583,84.1677,27129.0
2024-05-17 11:30:00,89.36,89.36,89.33,89.34,44112.0,84.1677,84.1677,84.1394,84.1489,44112.0
2024-05-17 11:35:00,89.34,89.37,89.33,89.34,153630.0,84.1489,84.1771,84.1394,84.1489,153630.0
2024-05-17 11:40:00,89.35,89.36,89.34,89.36,11673.0,84.1583,84.1677,84.1489,84.1677,11673.0
2024-05-17 11:45:00,89.36,89.38,89.35,89.37,28186.0,84.1677,84.1865,84.1583,84.1771,28186.0
2024-05-17 11:50:00,89.37,89.39,89.36,89.37,95789.0,84.1771,84.196,84.1677,84.1771,95789.0
2024-05-17 11:55:00,89.37,89.38,89.36,89.38,15746.0,84.1771,84.1865,84.1677,84.1865,15746.0
2024-05-17 12:00:00,89.38,89.4,89.37,89.38,48972.0,84.1865,84.2054,84.1771,84.1865,48972.0
2024-05-17 12:05:00,89.37,89.38,89.36,89.38,51591.0,84.1771,84.1865,84.1677,84.1865,51591.0
2024-05-17 12:10:00,89.38,89.39,89.36,89.39,89240.0,84.1865,84.196,84.1677,84.196,89240.0
2024-05-17 12:15:00,89.39,89.39,89.37,89.38,34750.0,84.196,84.196,84.1771,84.1865,34750.0
2024-05-17 12:20:00,89.38,89.38,89.36,89.37,35449.0,84.1865,84.1865,84.1677,84.1771,35449.0
2024-05-17 12:25:00,89.37,89.38,89.36,89.37,61577.0,84.1771,84.1865,84.1677,84.1771,61577.0
2024-05-17 12:30:00,89.37,89.38,89.36,89.38,43025.0,84.1771,84.1865,84.1677,84.1865,43025.0
2024-05-17 12:35:00,89.38,89.38,89.36,89.37,39658.0,84.1865,84.1865,84.1677,84.1771,39658.0
2024-05-17 12:40:00,89.37,89.37,89.33,89.34,33153.0,84.1771,84.1771,84.1394,84.1489,33153.0
2024-05-17 12:45:00,89.33,89.34,89.32,89.32,46602.0,84.1394,84.1489,84.13,84.13,46602.0
2024-05-17 12:50:00,89.32,89.35,89.31,89.34,45822.0,84.13,84.1583,84.1206,84.1489,45822.0
2024-05-17 12:55:00,89.34,89.34,89.31,89.31,40061.0,84.1489,84.1489,84.1206,84.1206,40061.0
2024-05-17 13:00:00,89.31,89.33,89.31,89.31,60246.0,84.1206,84.1394,84.1206,84.1206,60246.0
2024-05-17 13:05:00,89.31,89.35,89.31,89.34,7931.0,84.1206,84.1583,84.1206,84.1489,7931.0
2024-05-17 13:10:00,89.34,89.35,89.33,89.33,153658.0,84.1489,84.1583,84.1394,84.1394,153658.0
2024-05-17 13:15:00,89.33,89.36,89.31,89.35,129828.0,84.1394,84.1677,84.1206,84.1583,129828.0
2024-05-17 13:20:00,89.34,89.35,89.31,89.33,20045.0,84.1489,84.1583,84.1206,84.1394,20045.0
2024-05-17 13:25:00,89.33,89.34,89.32,89.33,4123.0,84.1394,84.1489,84.13,84.1394,4123.0
2024-05-17 13:30:00,89.34,89.34,89.32,89.32,5338.0,84.1489,84.1489,84.13,84.13,5338.0
2024-05-17 13:35:00,89.32,89.34,89.31,89.34,1824.0,84.13,84.1489,84.1206,84.1489,1824.0
2024-05-17 13:40:00,89.34,89.34,89.32,89.33,5195.0,84.1489,84.1489,84.13,84.1394,5195.0
2024-05-17 13:45:00,89.33,89.33,89.31,89.32,5059.0,84.1394,84.1394,84.1206,84.13,5059.0
2024-05-17 13:50:00,89.33,89.33,89.31,89.31,4223.0,84.1394,84.1394,84.1206,84.1206,4223.0
2024-05-17 13:55:00,89.32,89.32,89.31,89.32,2340.0,84.13,84.13,84.1206,84.13,2340.0
2024-05-17 14:00:00,89.32,89.33,89.31,89.32,27172.0,84.13,84.1394,84.1206,84.13,27172.0
2024-05-17 14:05:00,89.31,89.33,89.31,89.33,6354.0,84.1206,84.1394,84.1206,84.1394,6354.0
2024-05-17 14:10:00,89.32,89.32,89.29,89.29,13573.0,84.13,84.13,84.1018,84.1018,13573.0
2024-05-17 14:15:00,89.29,89.31,89.29,89.31,56576.0,84.1018,84.1206,84.1018,84.1206,56576.0
2024-05-17 14:20:00,89.31,89.32,89.27,89.3,37251.0,84.1206,84.13,84.0829,84.1112,37251.0
2024-05-17 14:25:00,89.31,89.33,89.31,89.32,5656.0,84.1206,84.1394,84.1206,84.13,5656.0
2024-05-17 14:30:00,89.32,89.34,89.32,89.33,14846.0,84.13,84.1489,84.13,84.1394,14846.0
2024-05-17 14:35:00,89.33,89.34,89.31,89.32,12464.0,84.1394,84.1489,84.1206,84.13,12464.0
2024-05-17 14:40:00,89.32,89.33,89.32,89.32,3438.0,84.13,84.1394,84.13,84.13,3438.0
2024-05-17 14:45:00,89.32,89.34,89.32,89.34,22693.0,84.13,84.1489,84.13,84.1489,22693.0
2024-05-17 14:50:00,89.34,89.35,89.33,89.34,6475.0,84.1489,84.1583,84.1394,84.1489,6475.0
2024-05-17 14:55:00,89.35,89.37,89.34,89.36,67602.0,84.1583,84.1771,84.1489,84.1677,67602.0
2024-05-17 15:00:00,89.35,89.37,89.34,89.37,29078.0,84.1583,84.1771,84.1489,84.1771,29078.0
2024-05-17 15:05:00,89.36,89.37,89.35,89.37,20661.0,84.1677,84.1771,84.1583,84.1771,20661.0
2024-05-17 15:10:00,89.37,89.37,89.36,89.37,11262.0,84.1771,84.1771,84.1677,84.1771,11262.0
2024-05-17 15:15:00,89.37,89.38,89.36,89.37,69259.0,84.1771,84.1865,84.1677,84.1771,69259.0
2024-05-17 15:20:00,89.37,89.39,89.36,89.37,29407.0,84.1771,84.196,84.1677,84.1771,29407.0
2024-05-17 15:25:00,89.37,89.38,89.37,89.38,8565.0,84.1771,84.1865,84.1771,84.1865,8565.0
2024-05-17 15:30:00,89.38,89.38,89.37,89.38,9216.0,84.1865,84.1865,84.1771,84.1865,9216.0
2024-05-17 15:35:00,89.38,89.39,89.37,89.38,24345.0,84.1865,84.196,84.1771,84.1865,24345.0
2024-05-17 15:40:00,89.37,89.38,89.36,89.37,12220.0,84.1771,84.1865,84.1677,84.1771,12220.0
2024-05-17 15:45:00,89.37,89.38,89.36,89.37,24079.0,84.1771,84.1865,84.1677,84.1771,24079.0
2024-05-17 15:50:00,89.37,89.41,89.36,89.4,108414.0,84.1771,84.2148,84.1677,84.2054,108414.0
2024-05-17 15:55:00,89.4,89.41,89.38,89.39,171748.0,84.2054,84.2148,84.1865,84.196,171748.0
2024-05-20 09:30:00,89.47,89.47,89.33,89.41,54743.0,84.2713,84.2713,84.1394,84.2148,54743.0
2024-05-20 09:35:00,89.41,89.43,89.38,89.39,153256.0,84.2148,84.2336,84.1865,84.196,153256.0
2024-05-20 09:40:00,89.39,89.39,89.34,89.36,28635.0,84.196,84.196,84.1489,84.1677,28635.0
2024-05-20 09:45:00,89.35,89.38,89.35,89.37,17401.0,84.1583,84.1865,84.1583,84.1771,17401.0
2024-05-20 09:50:00,89.37,89.41,89.37,89.39,28959.0,84.1771,84.2148,84.1771,84.196,28959.0
2024-05-20 09:55:00,89.4,89.41,89.39,89.4,29359.0,84.2054,84.2148,84.196,84.2054,29359.0
2024-05-20 10:00:00,89.4,89.41,89.37,89.4,40172.0,84.2054,84.2148,84.1771,84.2054,40172.0
2024-05-20 10:05:00,89.39,89.39,89.36,89.38,10745.0,84.196,84.196,84.1677,84.1865,10745.0
2024-05-20 10:10:00,89.38,89.39,89.35,89.38,156242.0,84.1865,84.196,84.1583,84.1865,156242.0
2024-05-20 10:15:00,89.38,89.38,89.36,89.36,20665.0,84.1865,84.1865,84.1677,84.1677,20665.0
2024-05-20 10:20:00,89.37,89.37,89.36,89.37,7432.0,84.1771,84.1771,84.1677,84.1771,7432.0
2024-05-20 10:25:00,89.37,89.4,89.35,89.39,127555.0,84.1771,84.2054,84.1583,84.196,127555.0
2024-05-20 10:30:00,89.39,89.41,89.38,89.4,30645.0,84.196,84.2148,84.1865,84.2054,30645.0
2024-05-20 10:35:00,89.41,89.42,89.38,89.39,13094.0,84.2148,84.2242,84.1865,84.196,13094.0
2024-05-20 10:40:00,89.4,89.44,89.39,89.44,11485.0,84.2054,84.2431,84.196,84.2431,11485.0
2024-05-20 10:45:00,89.44,89.45,89.42,89.44,33538.0,84.2431,84.2525,84.2242,84.2431,33538.0
2024-05-20 10:50:00,89.44,89.47,89.42,89.46,10553.0,84.2431,84.2713,84.2242,84.2619,10553.0
2024-05-20 10:55:00,89.45,89.46,89.4,89.43,74638.0,84.2525,84.2619,84.2054,84.2336,74638.0
2024-05-20 11:00:00,89.42,89.45,89.41,89.44,23820.0,84.2242,84.2525,84.2148,84.2431,23820.0
2024-05-20 11:05:00,89.43,89.44,89.41,89.41,12155.0,84.2336,84.2431,84.2148,84.2148,12155.0
2024-05-20 11:10:00,89.42,89.42,89.4,89.42,3635.0,84.2242,84.2242,84.2054,84.2242,3635.0
2024-05-20 11:15:00,89.43,89.44,89.42,89.44,22368.0,84.2336,84.2431,84.2242,84.2431,22368.0
2024-05-20 11:20:00,89.44,89.45,89.43,89.45,13415.0,84.2431,84.2525,84.2336,84.2525,13415.0
2024-05-20 11:25:00,89.45,89.46,89.45,89.46,5444.0,84.2525,84.2619,84.2525,84.2619,5444.0
2024-05-20 11:30:00,89.46,89.46,89.44,89.45,137261.0,84.2619,84.2619,84.2431,84.2525,137261.0
2024-05-20 11:35:00,89.45,89.45,89.44,89.45,1300.0,84.2525,84.2525,84.2431,84.2525,1300.0
2024-05-20 11:40:00,89.45,89.45,89.4,89.4,23020.0,84.2525,84.2525,84.2054,84.2054,23020.0
2024-05-20 11:45:00,89.41,89.42,89.4,89.41,6183.0,84.2148,84.2242,84.2054,84.2148,6183.0
2024-05-20 11:50:00,89.41,89.41,89.39,89.4,7696.0,84.2148,84.2148,84.196,84.2054,7696.0
2024-05-20 11:55:00,89.4,89.4,89.39,89.4,8069.0,84.2054,84.2054,84.196,84.2054,8069.0
2024-05-20 12:00:00,89.41,89.42,89.4,89.42,11905.0,84.2148,84.2242,84.2054,84.2242,11905.0
2024-05-20 12:05:00,89.42,89.42,89.4,89.41,12784.0,84.2242,84.2242,84.2054,84.2148,12784.0
2024-05-20 12:10:00,89.41,89.41,89.39,89.4,4731.0,84.2148,84.2148,84.196,84.2054,4731.0
2024-05-20 12:15:00,89.39,89.4,89.38,89.4,18256.0,84.196,84.2054,84.1865,84.2054,18256.0
2024-05-20 12:20:00,89.4,89.41,89.39,89.4,13864.0,84.2054,84.2148,84.196,84.2054,13864.0
2024-05-20 12:25:00,89.4,89.4,89.38,89.39,9915.0,84.2054,84.2054,84.1865,84.196,9915.0
2024-05-20 12:30:00,89.39,89.39,89.38,89.39,7732.0,84.196,84.196,84.1865,84.196,7732.0
2024-05-20 12:35:00,89.38,89.4,89.38,89.4,21997.0,84.1865,84.2054,84.1865,84.2054,21997.0
2024-05-20 12:40:00,89.4,89.41,89.39,89.41,21489.0,84.2054,84.2148,84.196,84.2148,21489.0
2024-05-20 12:45:00,89.41,89.41,89.39,89.4,14631.0,84.2148,84.2148,84.196,84.2054,14631.0
2024-05-20 12:50:00,89.39,89.41,89.38,89.4,23315.0,84.196,84.2148,84.1865,84.2054,23315.0
2024-05-20 12:55:00,89.41,89.43,89.4,89.43,19608.0,84.2148,84.2336,84.2054,84.2336,19608.0
2024-05-20 13:00:00,89.43,89.43,89.41,89.42,27155.0,84.2336,84.2336,84.2148,84.2242,27155.0
2024-05-20 13:05:00,89.43,89.43,89.42,89.43,5390.0,84.2336,84.2336,84.2242,84.2336,5390.0
2024-05-20 13:10:00,89.43,89.43,89.42,89.42,16753.0,84.2336,84.2336,84.2242,84.2242,16753.0
2024-05-20 13:15:00,89.42,89.43,89.41,89.41,11493.0,84.2242,84.2336,84.2148,84.2148,11493.0
2024-05-20 13:20:00,89.41,89.42,89.39,89.4,9235.0,84.2148,84.2242,84.196,84.2054,9235.0
2024-05-20 13:25:00,89.4,89.4,89.38,89.4,17973.0,84.2054,84.2054,84.1865,84.2054,17973.0
2024-05-20 13:30:00,89.4,89.4,89.39,89.4,6454.0,84.2054,84.2054,84.196,84.2054,6454.0
2024-05-20 13:35:00,89.4,89.4,89.39,89.4,15560.0,84.2054,84.2054,84.196,84.2054,15560.0
2024-05-20 13:40:00,89.4,89.41,89.39,89.4,14557.0,84.2054,84.2148,84.196,84.2054,14557.0
2024-05-20 13:45:00,89.41,89.41,89.39,89.39,32370.0,84.2148,84.2148,84.196,84.196,32370.0
2024-05-20 13:50:00,89.4,89.4,89.38,89.4,10503.0,84.2054,84.2054,84.1865,84.2054,10503.0
2024-05-20 13:55:00,89.39,89.4,89.39,89.4,1649.0,84.196,84.2054,84.196,84.2054,1649.0
2024-05-20 14:00:00,89.4,89.4,89.38,89.39,6329.0,84.2054,84.2054,84.1865,84.196,6329.0
2024-05-20 14:05:00,89.39,89.4,89.36,89.38,13910.0,84.196,84.2054,84.1677,84.1865,13910.0
2024-05-20 14:10:00,89.39,89.41,89.38,89.41,6639.0,84.196,84.2148,84.1865,84.2148,6639.0
2024-05-20 14:15:00,89.41,89.42,89.4,89.41,14671.0,84.2148,84.2242,84.2054,84.2148,14671.0
2024-05-20 14:20:00,89.41,89.43,89.41,89.43,2272.0,84.2148,84.2336,84.2148,84.2336,2272.0
2024-05-20 14:25:00,89.43,89.44,89.42,89.44,1937.0,84.2336,84.2431,84.2242,84.2431,1937.0
2024-05-20 14:30:00,89.43,89.45,89.43,89.43,4186.0,84.2336,84.2525,84.2336,84.2336,4186.0
2024-05-20 14:35:00,89.43,89.44,89.42,89.44,5525.0,84.2336,84.2431,84.2242,84.2431,5525.0
2024-05-20 14:40:00,89.45,89.45,89.44,89.44,3094.0,84.2525,84.2525,84.2431,84.2431,3094.0
2024-05-20 14:45:00,89.45,89.45,89.43,89.44,6792.0,84.2525,84.2525,84.2336,84.2431,6792.0
2024-05-20 14:50:00,89.43,89.44,89.42,89.43,8723.0,84.2336,84.2431,84.2242,84.2336,8723.0
2024-05-20 14:55:00,89.43,89.43,89.4,89.4,5314.0,84.2336,84.2336,84.2054,84.2054,5314.0
2024-05-20 15:00:00,89.4,89.41,89.39,89.4,33370.0,84.2054,84.2148,84.196,84.2054,33370.0
2024-05-20 15:05:00,89.4,89.4,89.37,89.39,31260.0,84.2054,84.2054,84.1771,84.196,31260.0
2024-05-20 15:10:00,89.39,89.39,89.37,89.38,29899.0,84.196,84.196,84.1771,84.1865,29899.0
2024-05-20 15:15:00,89.38,89.43,89.37,89.41,22380.0,84.1865,84.2336,84.1771,84.2148,22380.0
2024-05-20 15:20:00,89.41,89.41,89.4,89.41,5020.0,84.2148,84.2148,84.2054,84.2148,5020.0
2024-05-20 15:25:00,89.41,89.41,89.4,89.41,5436.0,84.2148,84.2148,84.2054,84.2148,5436.0
2024-05-20 15:30:00,89.41,89.43,89.38,89.4,20886.0,84.2148,84.2336,84.1865,84.2054,20886.0
2024-05-20 15:35:00,89.4,89.41,89.4,89.41,6122.0,84.2054,84.2148,84.2054,84.2148,6122.0
2024-05-20 15:40:00,89.41,89.41,89.4,89.41,5296.0,84.2148,84.2148,84.2054,84.2148,5296.0
2024-05-20 15:45:00,89.41,89.41,89.38,89.38,8593.0,84.2148,84.2148,84.1865,84.1865,8593.0
2024-05-20 15:50:00,89.39,89.41,89.38,89.41,10769.0,84.196,84.2148,84.1865,84.2148,10769.0
2024-05-20 15:55:00,89.41,89.42,89.39,89.42,29052.0,84.2148,84.2242,84.196,84.2242,29052.0
2024-05-21 09:30:00,89.47,89.57,89.47,89.55,50075.0,84.2713,84.3655,84.2713,84.3467,50075.0
2024-05-21 09:35:00,89.55,89.56,89.53,89.54,48845.0,84.3467,84.3561,84.3278,84.3372,48845.0
2024-05-21 09:40:00,89.54,89.54,89.51,89.53,64898.0,84.3372,84.3372,84.309,84.3278,64898.0
2024-05-21 09:45:00,89.52,89.53,89.5,89.51,40950.0,84.3184,84.3278,84.2996,84.309,40950.0
2024-05-21 09:50:00,89.51,89.55,89.5,89.55,103105.0,84.309,84.3467,84.2996,84.3467,103105.0
2024-05-21 09:55:00,89.54,89.56,89.53,89.53,84675.0,84.3372,84.3561,84.3278,84.3278,84675.0
2024-05-21 10:00:00,89.54,89.56,89.52,89.55,20878.0,84.3372,84.3561,84.3184,84.3467,20878.0
2024-05-21 10:05:00,89.55,89.58,89.54,89.55,53603.0,84.3467,84.3749,84.3372,84.3467,53603.0
2024-05-21 10:10:00,89.56,89.57,89.53,89.54,19890.0,84.3561,84.3655,84.3278,84.3372,19890.0
2024-05-21 10:15:00,89.53,89.56,89.53,89.54,44194.0,84.3278,84.3561,84.3278,84.3372,44194.0
2024-05-21 10:20:00,89.54,89.55,89.48,89.48,35585.0,84.3372,84.3467,84.2807,84.2807,35585.0
2024-05-21 10:25:00,89.48,89.52,89.48,89.51,48047.0,84.2807,84.3184,84.2807,84.309,48047.0
2024-05-21 10:30:00,89.5,89.53,89.5,89.52,81172.0,84.2996,84.3278,84.2996,84.3184,81172.0
2024-05-21 10:35:00,89.52,89.54,89.5,89.5,80576.0,84.3184,84.3372,84.2996,84.2996,80576.0
2024-05-21 10:40:00,89.5,89.51,89.48,89.49,94033.0,84.2996,84.309,84.2807,84.2901,94033.0
2024-05-21 10:45:00,89.49,89.5,89.48,89.49,40560.0,84.2901,84.2996,84.2807,84.2901,40560.0
2024-05-21 10:50:00,89.49,89.5,89.46,89.47,40639.0,84.2901,84.2996,84.2619,84.2713,40639.0
2024-05-21 10:55:00,89.47,89.47,89.45,89.46,24390.0,84.2713,84.2713,84.2525,84.2619,24390.0
2024-05-21 11:00:00,89.45,89.47,89.45,89.47,58829.0,84.2525,84.2713,84.2525,84.2713,58829.0
2024-05-21 11:05:00,89.46,89.47,89.44,89.46,5637.0,84.2619,84.2713,84.2431,84.2619,5637.0
2024-05-21 11:10:00,89.46,89.47,89.45,89.47,7712.0,84.2619,84.2713,84.2525,84.2713,7712.0
2024-05-21 11:15:00,89.46,89.49,89.46,89.48,9708.0,84.2619,84.2901,84.2619,84.2807,9708.0
2024-05-21 11:20:00,89.48,89.52,89.47,89.51,37906.0,84.2807,84.3184,84.2713,84.309,37906.0
2024-05-21 11:25:00,89.52,89.52,89.48,89.5,16445.0,84.3184,84.3184,84.2807,84.2996,16445.0
2024-05-21 11:30:00,89.49,89.49,89.48,89.48,2663.0,84.2901,84.2901,84.2807,84.2807,2663.0
2024-05-21 11:35:00,89.48,89.5,89.48,89.5,3794.0,84.2807,84.2996,84.2807,84.2996,3794.0
2024-05-21 11:40:00,89.5,89.51,89.48,89.49,5802.0,84.2996,84.309,84.2807,84.2901,5802.0
2024-05-21 11:45:00,89.49,89.5,89.48,89.49,52208.0,84.2901,84.2996,84.2807,84.2901,52208.0
2024-05-21 11:50:00,89.49,89.51,89.49,89.5,5625.0,84.2901,84.309,84.2901,84.2996,5625.0
2024-05-21 11:55:00,89.51,89.52,89.5,89.51,11179.0,84.309,84.3184,84.2996,84.309,11179.0
2024-05-21 12:00:00,89.51,89.51,89.49,89.5,6055.0,84.309,84.309,84.2901,84.2996,6055.0
2024-05-21 12:05:00,89.5,89.5,89.48,89.48,13177.0,84.2996,84.2996,84.2807,84.2807,13177.0
2024-05-21 12:10:00,89.5,89.53,89.49,89.51,44231.0,84.2996,84.3278,84.2901,84.309,44231.0
2024-05-21 12:15:00,89.51,89.53,89.5,89.51,13064.0,84.309,84.3278,84.2996,84.309,13064.0
2024-05-21 12:20:00,89.51,89.52,89.5,89.5,27801.0,84.309,84.3184,84.2996,84.2996,27801.0
2024-05-21 12:25:00,89.51,89.51,89.49,89.51,4258.0,84.309,84.309,84.2901,84.309,4258.0
2024-05-21 12:30:00,89.51,89.51,89.5,89.5,1957.0,84.309,84.309,84.2996,84.2996,1957.0
2024-05-21 12:35:00,89.5,89.5,89.49,89.5,2145.0,84.2996,84.2996,84.2901,84.2996,2145.0
2024-05-21 12:40:00,89.5,89.51,89.5,89.51,4843.0,84.2996,84.309,84.2996,84.309,4843.0
2024-05-21 12:45:00,89.51,89.54,89.51,89.54,11056.0,84.309,84.3372,84.309,84.3372,11056.0
2024-05-21 12:50:00,89.54,89.54,89.52,89.53,8762.0,84.3372,84.3372,84.3184,84.3278,8762.0
2024-05-21 12:55:00,89.53,89.54,89.52,89.53,20206.0,84.3278,84.3372,84.3184,84.3278,20206.0
2024-05-21 13:00:00,89.53,89.54,89.52,89.54,2454.0,84.3278,84.3372,84.3184,84.3372,2454.0
2024-05-21 13:05:00,89.54,89.54,89.52,89.53,6518.0,84.3372,84.3372,84.3184,84.3278,6518.0
2024-05-21 13:10:00,89.53,89.53,89.49,89.5,3743.0,84.3278,84.3278,84.2901,84.2996,3743.0
2024-05-21 13:15:00,89.5,89.52,89.5,89.52,4787.0,84.2996,84.3184,84.2996,84.3184,4787.0
2024-05-21 13:20:00,89.52,89.52,89.5,89.51,9483.0,84.3184,84.3184,84.2996,84.309,9483.0
2024-05-21 13:25:00,89.51,89.52,89.5,89.52,1784.0,84.309,84.3184,84.2996,84.3184,1784.0
2024-05-21 13:30:00,89.52,89.53,89.51,89.52,8249.0,84.3184,84.3278,84.309,84.3184,8249.0
2024-05-21 13:35:00,89.52,89.54,89.51,89.53,1351.0,84.3184,84.3372,84.309,84.3278,1351.0
2024-05-21 13:40:00,89.54,89.55,89.53,89.54,5857.0,84.3372,84.3467,84.3278,84.3372,5857.0
2024-05-21 13:45:00,89.53,89.54,89.53,89.53,2892.0,84.3278,84.3372,84.3278,84.3278,2892.0
2024-05-21 13:50:00,89.54,89.55,89.53,89.55,2002.0,84.3372,84.3467,84.3278,84.3467,2002.0
2024-05-21 13:55:00,89.55,89.55,89.53,89.54,6070.0,84.3467,84.3467,84.3278,84.3372,6070.0
2024-05-21 14:00:00,89.53,89.54,89.52,89.52,2992.0,84.3278,84.3372,84.3184,84.3184,2992.0
2024-05-21 14:05:00,89.53,89.54,89.52,89.54,2760.0,84.3278,84.3372,84.3184,84.3372,2760.0
2024-05-21 14:10:00,89.54,89.54,89.52,89.53,5014.0,84.3372,84.3372,84.3184,84.3278,5014.0
2024-05-21 14:15:00,89.54,89.54,89.52,89.53,4076.0,84.3372,84.3372,84.3184,84.3278,4076.0
2024-05-21 14:20:00,89.53,89.54,89.53,89.54,5723.0,84.3278,84.3372,84.3278,84.3372,5723.0
2024-05-21 14:25:00,89.54,89.54,89.53,89.53,3699.0,84.3372,84.3372,84.3278,84.3278,3699.0
2024-05-21 14:30:00,89.53,89.54,89.52,89.54,3635.0,84.3278,84.3372,84.3184,84.3372,3635.0
2024-05-21 14:35:00,89.54,89.54,89.5,89.5,29168.0,84.3372,84.3372,84.2996,84.2996,29168.0
2024-05-21 14:40:00,89.51,89.51,89.49,89.5,19152.0,84.309,84.309,84.2901,84.2996,19152.0
2024-05-21 14:45:00,89.5,89.5,89.48,89.48,7615.0,84.2996,84.2996,84.2807,84.2807,7615.0
2024-05-21 14:50:00,89.48,89.49,89.48,89.48,17451.0,84.2807,84.2901,84.2807,84.2807,17451.0
2024-05-21 14:55:00,89.48,89.5,89.48,89.49,31026.0,84.2807,84.2996,84.2807,84.2901,31026.0
2024-05-21 15:00:00,89.49,89.49,89.47,89.48,11931.0,84.2901,84.2901,84.2713,84.2807,11931.0
2024-05-21 15:05:00,89.47,89.5,89.46,89.5,9103.0,84.2713,84.2996,84.2619,84.2996,9103.0
2024-05-21 15:10:00,89.5,89.52,89.5,89.52,6676.0,84.2996,84.3184,84.2996,84.3184,6676.0
2024-05-21 15:15:00,89.52,89.54,89.48,89.49,172355.0,84.3184,84.3372,84.2807,84.2901,172355.0
2024-05-21 15:20:00,89.48,89.51,89.46,89.46,151674.0,84.2807,84.309,84.2619,84.2619,151674.0
2024-05-21 15:25:00,89.46,89.48,89.45,89.46,177999.0,84.2619,84.2807,84.2525,84.2619,177999.0
2024-05-21 15:30:00,89.46,89.51,89.46,89.48,101740.0,84.2619,84.309,84.2619,84.2807,101740.0
2024-05-21 15:35:00,89.48,89.49,89.46,89.47,64029.0,84.2807,84.2901,84.2619,84.2713,64029.0
2024-05-21 15:40:00,89.46,89.47,89.45,89.46,93119.0,84.2619,84.2713,84.2525,84.2619,93119.0
2024-05-21 15:45:00,89.46,89.47,89.45,89.46,107916.0,84.2619,84.2713,84.2525,84.2619,107916.0
2024-05-21 15:50:00,89.47,89.48,89.45,89.47,107642.0,84.2713,84.2807,84.2525,84.2713,107642.0
2024-05-21 15:55:00,89.47,89.52,89.47,89.51,393388.0,84.2713,84.3184,84.2713,84.309,393388.0
2024-05-22 09:30:00,89.15,89.27,89.15,89.22,76133.0,83.9699,84.0829,83.9699,84.0358,76133.0
2024-05-22 09:35:00,89.22,89.25,89.21,89.22,248141.0,84.0358,84.0641,84.0264,84.0358,248141.0
2024-05-22 09:40:00,89.22,89.25,89.21,89.25,50740.0,84.0358,84.0641,84.0264,84.0641,50740.0
2024-05-22 09:45:00,89.24,89.26,89.23,89.23,99596.0,84.0547,84.0735,84.0453,84.0453,99596.0
2024-05-22 09:50:00,89.24,89.27,89.23,89.25,101250.0,84.0547,84.0829,84.0453,84.0641,101250.0
2024-05-22 09:55:00,89.24,89.25,89.23,89.24,20614.0,84.0547,84.0641,84.0453,84.0547,20614.0
2024-05-22 10:00:00,89.24,89.27,89.2,89.23,53936.0,84.0547,84.0829,84.017,84.0453,53936.0
2024-05-22 10:05:00,89.23,89.25,89.21,89.21,46237.0,84.0453,84.0641,84.0264,84.0264,46237.0
2024-05-22 10:10:00,89.22,89.27,89.22,89.25,31323.0,84.0358,84.0829,84.0358,84.0641,31323.0
2024-05-22 10:15:00,89.26,89.28,89.23,89.23,22459.0,84.0735,84.0923,84.0453,84.0453,22459.0
2024-05-22 10:20:00,89.24,89.27,89.22,89.23,27581.0,84.0547,84.0829,84.0358,84.0453,27581.0
2024-05-22 10:25:00,89.23,89.26,89.22,89.26,18996.0,84.0453,84.0735,84.0358,84.0735,18996.0
2024-05-22 10:30:00,89.25,89.26,89.23,89.23,26180.0,84.0641,84.0735,84.0453,84.0453,26180.0
2024-05-22 10:35:00,89.24,89.25,89.21,89.22,83341.0,84.0547,84.0641,84.0264,84.0358,83341.0
2024-05-22 10:40:00,89.21,89.23,89.21,89.23,37068.0,84.0264,84.0453,84.0264,84.0453,37068.0
2024-05-22 10:45:00,89.22,89.25,89.21,89.24,44606.0,84.0358,84.0641,84.0264,84.0547,44606.0
2024-05-22 10:50:00,89.23,89.26,89.22,89.26,26656.0,84.0453,84.0735,84.0358,84.0735,26656.0
2024-05-22 10:55:00,89.26,89.29,89.25,89.28,28562.0,84.0735,84.1018,84.0641,84.0923,28562.0
2024-05-22 11:00:00,89.28,89.33,89.28,89.32,53912.0,84.0923,84.1394,84.0923,84.13,53912.0
2024-05-22 11:05:00,89.32,89.34,89.31,89.31,20069.0,84.13,84.1489,84.1206,84.1206,20069.0
2024-05-22 11:10:00,89.31,89.32,89.29,89.3,13425.0,84.1206,84.13,84.1018,84.1112,13425.0
2024-05-22 11:15:00,89.3,89.32,89.29,89.3,169271.0,84.1112,84.13,84.1018,84.1112,169271.0
2024-05-22 11:20:00,89.3,89.31,89.27,89.28,48635.0,84.1112,84.1206,84.0829,84.0923,48635.0
2024-05-22 11:25:00,89.28,89.29,89.27,89.28,67293.0,84.0923,84.1018,84.0829,84.0923,67293.0
2024-05-22 11:30:00,89.28,89.29,89.26,89.27,12896.0,84.0923,84.1018,84.0735,84.0829,12896.0
2024-05-22 11:35:00,89.27,89.28,89.24,89.25,27583.0,84.0829,84.0923,84.0547,84.0641,27583.0
2024-05-22 11:40:00,89.25,89.27,89.24,89.27,7401.0,84.0641,84.0829,84.0547,84.0829,7401.0
2024-05-22 11:45:00,89.26,89.26,89.23,89.23,18217.0,84.0735,84.0735,84.0453,84.0453,18217.0
2024-05-22 11:50:00,89.23,89.26,89.21,89.26,24038.0,84.0453,84.0735,84.0264,84.0735,24038.0
2024-05-22 11:55:00,89.25,89.25,89.24,89.25,12977.0,84.0641,84.0641,84.0547,84.0641,12977.0
2024-05-22 12:00:00,89.25,89.26,89.24,89.25,12426.0,84.0641,84.0735,84.0547,84.0641,12426.0
2024-05-22 12:05:00,89.25,89.27,89.24,89.26,66706.0,84.0641,84.0829,84.0547,84.0735,66706.0
2024-05-22 12:10:00,89.26,89.28,89.25,89.26,18575.0,84.0735,84.0923,84.0641,84.0735,18575.0
2024-05-22 12:15:00,89.26,89.29,89.25,89.28,20302.0,84.0735,84.1018,84.0641,84.0923,20302.0
2024-05-22 12:20:00,89.28,89.28,89.25,89.28,13580.0,84.0923,84.0923,84.0641,84.0923,13580.0
2024-05-22 12:25:00,89.28,89.28,89.25,89.26,15465.0,84.0923,84.0923,84.0641,84.0735,15465.0
2024-05-22 12:30:00,89.26,89.27,89.24,89.25,105209.0,84.0735,84.0829,84.0547,84.0641,105209.0
2024-05-22 12:35:00,89.25,89.25,89.23,89.24,57688.0,84.0641,84.0641,84.0453,84.0547,57688.0
2024-05-22 12:40:00,89.24,89.25,89.23,89.24,39977.0,84.0547,84.0641,84.0453,84.0547,39977.0
2024-05-22 12:45:00,89.23,89.24,89.21,89.22,54581.0,84.0453,84.0547,84.0264,84.0358,54581.0
2024-05-22 12:50:00,89.22,89.24,89.21,89.23,44677.0,84.0358,84.0547,84.0264,84.0453,44677.0
2024-05-22 12:55:00,89.23,89.25,89.22,89.22,73091.0,84.0453,84.0641,84.0358,84.0358,73091.0
2024-05-22 13:00:00,89.22,89.24,89.21,89.22,34691.0,84.0358,84.0547,84.0264,84.0358,34691.0
2024-05-22 13:05:00,89.22,89.27,89.21,89.27,43971.0,84.0358,84.0829,84.0264,84.0829,43971.0
2024-05-22 13:10:00,89.26,89.26,89.24,89.25,15518.0,84.0735,84.0735,84.0547,84.0641,15518.0
2024-05-22 13:15:00,89.24,89.27,89.24,89.25,44184.0,84.0547,84.0829,84.0547,84.0641,44184.0
2024-05-22 13:20:00,89.25,89.25,89.22,89.23,20157.0,84.0641,84.0641,84.0358,84.0453,20157.0
2024-05-22 13:25:00,89.23,89.23,89.2,89.21,15410.0,84.0453,84.0453,84.017,84.0264,15410.0
2024-05-22 13:30:00,89.2,89.21,89.19,89.21,32005.0,84.017,84.0264,84.0076,84.0264,32005.0
2024-05-22 13:35:00,89.2,89.2,89.15,89.17,25261.0,84.017,84.017,83.9699,83.9887,25261.0
2024-05-22 13:40:00,89.17,89.17,89.15,89.15,13849.0,83.9887,83.9887,83.9699,83.9699,13849.0
2024-05-22 13:45:00,89.15,89.17,89.15,89.17,18799.0,83.9699,83.9887,83.9699,83.9887,18799.0
2024-05-22 13:50:00,89.17,89.2,89.16,89.19,14327.0,83.9887,84.017,83.9793,84.0076,14327.0
2024-05-22 13:55:00,89.19,89.2,89.17,89.19,30424.0,84.0076,84.017,83.9887,84.0076,30424.0
2024-05-22 14:00:00,89.2,89.22,89.08,89.14,42774.0,84.017,84.0358,83.904,83.9605,42774.0
2024-05-22 14:05:00,89.14,89.17,89.12,89.13,7700.0,83.9605,83.9887,83.9416,83.9511,7700.0
2024-05-22 14:10:00,89.12,89.13,89.09,89.09,16712.0,83.9416,83.9511,83.9134,83.9134,16712.0
2024-05-22 14:15:00,89.09,89.12,89.08,89.12,8463.0,83.9134,83.9416,83.904,83.9416,8463.0
2024-05-22 14:20:00,89.13,89.13,89.07,89.11,15200.0,83.9511,83.9511,83.8946,83.9322,15200.0
2024-05-22 14:25:00,89.11,89.11,89.07,89.07,5005.0,83.9322,83.9322,83.8946,83.8946,5005.0
2024-05-22 14:30:00,89.08,89.09,89.07,89.08,33576.0,83.904,83.9134,83.8946,83.904,33576.0
2024-05-22 14:35:00,89.08,89.09,89.07,89.07,11438.0,83.904,83.9134,83.8946,83.8946,11438.0
2024-05-22 14:40:00,89.07,89.1,89.06,89.08,35201.0,83.8946,83.9228,83.8851,83.904,35201.0
2024-05-22 14:45:00,89.08,89.11,89.07,89.11,7129.0,83.904,83.9322,83.8946,83.9322,7129.0
2024-05-22 14:50:00,89.11,89.11,89.07,89.08,7997.0,83.9322,83.9322,83.8946,83.904,7997.0
2024-05-22 14:55:00,89.08,89.08,89.06,89.08,8766.0,83.904,83.904,83.8851,83.904,8766.0
2024-05-22 15:00:00,89.08,89.13,89.07,89.12,25396.0,83.904,83.9511,83.8946,83.9416,25396.0
2024-05-22 15:05:00,89.12,89.13,89.11,89.12,6707.0,83.9416,83.9511,83.9322,83.9416,6707.0
2024-05-22 15:10:00,89.12,89.13,89.09,89.1,11372.0,83.9416,83.9511,83.9134,83.9228,11372.0
2024-05-22 15:15:00,89.09,89.11,89.07,89.08,11979.0,83.9134,83.9322,83.8946,83.904,11979.0
2024-05-22 15:20:00,89.08,89.12,89.07,89.12,9913.0,83.904,83.9416,83.8946,83.9416,9913.0
2024-05-22 15:25:00,89.11,89.12,89.1,89.12,10554.0,83.9322,83.9416,83.9228,83.9416,10554.0
2024-05-22 15:30:00,89.13,89.17,89.12,89.16,13778.0,83.9511,83.9887,83.9416,83.9793,13778.0
2024-05-22 15:35:00,89.16,89.17,89.15,89.16,18350.0,83.9793,83.9887,83.9699,83.9793,18350.0
2024-05-22 15:40:00,89.16,89.18,89.15,89.16,83063.0,83.9793,83.9982,83.9699,83.9793,83063.0
2024-05-22 15:45:00,89.16,89.17,89.15,89.16,16462.0,83.9793,83.9887,83.9699,83.9793,16462.0
2024-05-22 15:50:00,89.16,89.19,89.13,89.18,114617.0,83.9793,84.0076,83.9511,83.9982,114617.0
2024-05-22 15:55:00,89.19,89.23,89.18,89.22,228956.0,84.0076,84.0453,83.9982,84.0358,228956.0
2024-05-23 09:30:00,89.15,89.23,89.11,89.12,76370.0,83.9699,84.0453,83.9322,83.9416,76370.0
2024-05-23 09:35:00,89.12,89.14,89.09,89.12,10770.0,83.9416,83.9605,83.9134,83.9416,10770.0
2024-05-23 09:40:00,89.11,89.14,89.1,89.14,106318.0,83.9322,83.9605,83.9228,83.9605,106318.0
2024-05-23 09:45:00,88.95,89.13,88.82,88.86,164179.0,83.7815,83.9511,83.6591,83.6968,164179.0
2024-05-23 09:50:00,88.86,88.86,88.76,88.78,104794.0,83.6968,83.6968,83.6026,83.6214,104794.0
2024-05-23 09:55:00,88.77,88.81,88.75,88.81,47029.0,83.612,83.6497,83.5931,83.6497,47029.0
2024-05-23 10:00:00,88.81,88.87,88.81,88.82,114631.0,83.6497,83.7062,83.6497,83.6591,114631.0
2024-05-23 10:05:00,88.82,88.85,88.8,88.83,31572.0,83.6591,83.6873,83.6402,83.6685,31572.0
2024-05-23 10:10:00,88.81,88.84,88.78,88.78,26723.0,83.6497,83.6779,83.6214,83.6214,26723.0
2024-05-23 10:15:00,88.79,88.8,88.72,88.74,95792.0,83.6308,83.6402,83.5649,83.5837,95792.0
2024-05-23 10:20:00,88.74,88.74,88.68,88.7,165553.0,83.5837,83.5837,83.5272,83.5461,165553.0
2024-05-23 10:25:00,88.7,88.72,88.69,88.7,81576.0,83.5461,83.5649,83.5366,83.5461,81576.0
2024-05-23 10:30:00,88.7,88.73,88.69,88.7,99506.0,83.5461,83.5743,83.5366,83.5461,99506.0
2024-05-23 10:35:00,88.71,88.76,88.71,88.76,77848.0,83.5555,83.6026,83.5555,83.6026,77848.0
2024-05-23 10:40:00,88.75,88.78,88.73,88.73,75429.0,83.5931,83.6214,83.5743,83.5743,75429.0
2024-05-23 10:45:00,88.73,88.76,88.72,88.74,69666.0,83.5743,83.6026,83.5649,83.5837,69666.0
2024-05-23 10:50:00,88.74,88.74,88.69,88.72,244730.0,83.5837,83.5837,83.5366,83.5649,244730.0
2024-05-23 10:55:00,88.71,88.71,88.68,88.69,78990.0,83.5555,83.5555,83.5272,83.5366,78990.0
2024-05-23 11:00:00,88.69,88.72,88.68,88.7,50769.0,83.5366,83.5649,83.5272,83.5461,50769.0
2024-05-23 11:05:00,88.69,88.73,88.68,88.73,66735.0,83.5366,83.5743,83.5272,83.5743,66735.0
2024-05-23 11:10:00,88.73,88.75,88.72,88.75,120672.0,83.5743,83.5931,83.5649,83.5931,120672.0
2024-05-23 11:15:00,88.75,88.76,88.74,88.75,44105.0,83.5931,83.6026,83.5837,83.5931,44105.0
2024-05-23 11:20:00,88.75,88.75,88.72,88.73,26003.0,83.5931,83.5931,83.5649,83.5743,26003.0
2024-05-23 11:25:00,88.72,88.74,88.71,88.73,140861.0,83.5649,83.5837,83.5555,83.5743,140861.0
2024-05-23 11:30:00,88.73,88.76,88.73,88.76,62249.0,83.5743,83.6026,83.5743,83.6026,62249.0
2024-05-23 11:35:00,88.76,88.78,88.73,88.77,59543.0,83.6026,83.6214,83.5743,83.612,59543.0
2024-05-23 11:40:00,88.78,88.79,88.77,88.78,46482.0,83.6214,83.6308,83.612,83.6214,46482.0
2024-05-23 11:45:00,88.78,88.8,88.77,88.79,45439.0,83.6214,83.6402,83.612,83.6308,45439.0
2024-05-23 11:50:00,88.79,88.79,88.77,88.78,14029.0,83.6308,83.6308,83.612,83.6214,14029.0
2024-05-23 11:55:00,88.78,88.78,88.75,88.76,19324.0,83.6214,83.6214,83.5931,83.6026,19324.0
2024-05-23 12:00:00,88.76,88.81,88.75,88.79,47060.0,83.6026,83.6497,83.5931,83.6308,47060.0
2024-05-23 12:05:00,88.79,88.79,88.76,88.78,50209.0,83.6308,83.6308,83.6026,83.6214,50209.0
2024-05-23 12:10:00,88.79,88.79,88.74,88.75,16825.0,83.6308,83.6308,83.5837,83.5931,16825.0
2024-05-23 12:15:00,88.75,88.77,88.74,88.77,20068.0,83.5931,83.612,83.5837,83.612,20068.0
2024-05-23 12:20:00,88.76,88.77,88.75,88.76,19897.0,83.6026,83.612,83.5931,83.6026,19897.0
2024-05-23 12:25:00,88.76,88.79,88.75,88.78,49457.0,83.6026,83.6308,83.5931,83.6214,49457.0
2024-05-23 12:30:00,88.78,88.78,88.75,88.75,12899.0,83.6214,83.6214,83.5931,83.5931,12899.0
2024-05-23 12:35:00,88.75,88.78,88.75,88.78,12815.0,83.5931,83.6214,83.5931,83.6214,12815.0
2024-05-23 12:40:00,88.78,88.78,88.74,88.75,26805.0,83.6214,83.6214,83.5837,83.5931,26805.0
2024-05-23 12:45:00,88.76,88.76,88.73,88.74,28810.0,83.6026,83.6026,83.5743,83.5837,28810.0
2024-05-23 12:50:00,88.73,88.74,88.72,88.74,22885.0,83.5743,83.5837,83.5649,83.5837,22885.0
2024-05-23 12:55:00,88.74,88.75,88.73,88.73,39113.0,83.5837,83.5931,83.5743,83.5743,39113.0
2024-05-23 13:00:00,88.73,88.73,88.69,88.7,58716.0,83.5743,83.5743,83.5366,83.5461,58716.0
2024-05-23 13:05:00,88.71,88.73,88.69,88.7,21240.0,83.5555,83.5743,83.5366,83.5461,21240.0
2024-05-23 13:10:00,88.7,88.74,88.69,88.73,29973.0,83.5461,83.5837,83.5366,83.5743,29973.0
2024-05-23 13:15:00,88.73,88.74,88.71,88.72,14114.0,83.5743,83.5837,83.5555,83.5649,14114.0
2024-05-23 13:20:00,88.72,88.72,88.7,88.71,22818.0,83.5649,83.5649,83.5461,83.5555,22818.0
2024-05-23 13:25:00,88.7,88.72,88.7,88.72,14240.0,83.5461,83.5649,83.5461,83.5649,14240.0
2024-05-23 13:30:00,88.72,88.74,88.71,88.73,39533.0,83.5649,83.5837,83.5555,83.5743,39533.0
2024-05-23 13:35:00,88.73,88.73,88.67,88.68,20814.0,83.5743,83.5743,83.5178,83.5272,20814.0
2024-05-23 13:40:00,88.68,88.71,88.66,88.67,50754.0,83.5272,83.5555,83.5084,83.5178,50754.0
2024-05-23 13:45:00,88.67,88.69,88.66,88.68,8573.0,83.5178,83.5366,83.5084,83.5272,8573.0
2024-05-23 13:50:00,88.68,88.68,88.65,88.66,9135.0,83.5272,83.5272,83.499,83.5084,9135.0
2024-05-23 13:55:00,88.66,88.66,88.62,88.65,36058.0,83.5084,83.5084,83.4707,83.499,36058.0
2024-05-23 14:00:00,88.64,88.65,88.63,88.64,40046.0,83.4895,83.499,83.4801,83.4895,40046.0
2024-05-23 14:05:00,88.64,88.66,88.62,88.66,11797.0,83.4895,83.5084,83.4707,83.5084,11797.0
2024-05-23 14:10:00,88.65,88.68,88.64,88.66,65519.0,83.499,83.5272,83.4895,83.5084,65519.0
2024-05-23 14:15:00,88.66,88.68,88.62,88.62,19217.0,83.5084,83.5272,83.4707,83.4707,19217.0
2024-05-23 14:20:00,88.62,88.65,88.61,88.61,14340.0,83.4707,83.499,83.4613,83.4613,14340.0
2024-05-23 14:25:00,88.61,88.66,88.61,88.63,20982.0,83.4613,83.5084,83.4613,83.4801,20982.0
2024-05-23 14:30:00,88.62,88.62,88.59,88.59,10529.0,83.4707,83.4707,83.4424,83.4424,10529.0
2024-05-23 14:35:00,88.59,88.63,88.58,88.62,13688.0,83.4424,83.4801,83.433,83.4707,13688.0
2024-05-23 14:40:00,88.62,88.64,88.61,88.62,67043.0,83.4707,83.4895,83.4613,83.4707,67043.0
2024-05-23 14:45:00,88.62,88.63,88.59,88.6,16336.0,83.4707,83.4801,83.4424,83.4519,16336.0
2024-05-23 14:50:00,88.61,88.61,88.57,88.57,8104.0,83.4613,83.4613,83.4236,83.4236,8104.0
2024-05-23 14:55:00,88.58,88.6,88.57,88.59,31545.0,83.433,83.4519,83.4236,83.4424,31545.0
2024-05-23 15:00:00,88.6,88.64,88.59,88.61,41386.0,83.4519,83.4895,83.4424,83.4613,41386.0
2024-05-23 15:05:00,88.61,88.63,88.6,88.62,25253.0,83.4613,83.4801,83.4519,83.4707,25253.0
2024-05-23 15:10:00,88.63,88.64,88.61,88.62,152710.0,83.4801,83.4895,83.4613,83.4707,152710.0
2024-05-23 15:15:00,88.62,88.65,88.61,88.62,114223.0,83.4707,83.499,83.4613,83.4707,114223.0
2024-05-23 15:20:00,88.63,88.65,88.62,88.63,19636.0,83.4801,83.499,83.4707,83.4801,19636.0
2024-05-23 15:25:00,88.63,88.63,88.61,88.62,18182.0,83.4801,83.4801,83.4613,83.4707,18182.0
2024-05-23 15:30:00,88.63,88.64,88.61,88.64,38072.0,83.4801,83.4895,83.4613,83.4895,38072.0
2024-05-23 15:35:00,88.65,88.65,88.64,88.64,14420.0,83.499,83.499,83.4895,83.4895,14420.0
2024-05-23 15:40:00,88.65,88.66,88.62,88.63,16326.0,83.499,83.5084,83.4707,83.4801,16326.0
2024-05-23 15:45:00,88.62,88.64,88.6,88.63,65437.0,83.4707,83.4895,83.4519,83.4801,65437.0
2024-05-23 15:50:00,88.64,88.66,88.62,88.63,72573.0,83.4895,83.5084,83.4707,83.4801,72573.0
2024-05-23 15:55:00,88.62,88.62,88.6,88.61,177924.0,83.4707,83.4707,83.4519,83.4613,177924.0
2024-05-24 09:30:00,88.69,88.77,88.68,88.69,230854.0,83.5366,83.612,83.5272,83.5366,230854.0
2024-05-24 09:35:00,88.69,88.71,88.66,88.67,165181.0,83.5366,83.5555,83.5084,83.5178,165181.0
2024-05-24 09:40:00,88.67,88.68,88.66,88.68,249576.0,83.5178,83.5272,83.5084,83.5272,249576.0
2024-05-24 09:45:00,88.67,88.71,88.67,88.69,83732.0,83.5178,83.5555,83.5178,83.5366,83732.0
2024-05-24 09:50:00,88.68,88.7,88.67,88.7,26936.0,83.5272,83.5461,83.5178,83.5461,26936.0
2024-05-24 09:55:00,88.7,88.71,88.68,88.71,17446.0,83.5461,83.5555,83.5272,83.5555,17446.0
2024-05-24 10:00:00,88.71,88.81,88.71,88.75,75388.0,83.5555,83.6497,83.5555,83.5931,75388.0
2024-05-24 10:05:00,88.75,88.81,88.73,88.79,25076.0,83.5931,83.6497,83.5743,83.6308,25076.0
2024-05-24 10:10:00,88.8,88.82,88.79,88.8,30135.0,83.6402,83.6591,83.6308,83.6402,30135.0
2024-05-24 10:15:00,88.81,88.84,88.79,88.83,23820.0,83.6497,83.6779,83.6308,83.6685,23820.0
2024-05-24 10:20:00,88.83,88.85,88.82,88.84,36136.0,83.6685,83.6873,83.6591,83.6779,36136.0
2024-05-24 10:25:00,88.84,88.86,88.82,88.83,22225.0,83.6779,83.6968,83.6591,83.6685,22225.0
2024-05-24 10:30:00,88.83,88.84,88.81,88.81,19919.0,83.6685,83.6779,83.6497,83.6497,19919.0
2024-05-24 10:35:00,88.81,88.82,88.79,88.79,23840.0,83.6497,83.6591,83.6308,83.6308,23840.0
2024-05-24 10:40:00,88.8,88.81,88.76,88.76,12432.0,83.6402,83.6497,83.6026,83.6026,12432.0
2024-05-24 10:45:00,88.76,88.81,88.76,88.81,22681.0,83.6026,83.6497,83.6026,83.6497,22681.0
2024-05-24 10:50:00,88.8,88.83,88.8,88.82,29476.0,83.6402,83.6685,83.6402,83.6591,29476.0
2024-05-24 10:55:00,88.82,88.85,88.8,88.84,25239.0,83.6591,83.6873,83.6402,83.6779,25239.0
2024-05-24 11:00:00,88.84,88.9,88.83,88.9,22196.0,83.6779,83.7344,83.6685,83.7344,22196.0
2024-05-24 11:05:00,88.89,88.91,88.89,88.9,23666.0,83.725,83.7438,83.725,83.7344,23666.0
2024-05-24 11:10:00,88.9,88.96,88.9,88.95,41802.0,83.7344,83.7909,83.7344,83.7815,41802.0
2024-05-24 11:15:00,88.95,88.96,88.91,88.92,77247.0,83.7815,83.7909,83.7438,83.7533,77247.0
2024-05-24 11:20:00,88.92,88.92,88.91,88.91,14223.0,83.7533,83.7533,83.7438,83.7438,14223.0
2024-05-24 11:25:00,88.91,88.92,88.89,88.9,20845.0,83.7438,83.7533,83.725,83.7344,20845.0
2024-05-24 11:30:00,88.9,88.91,88.89,88.9,16319.0,83.7344,83.7438,83.725,83.7344,16319.0
2024-05-24 11:35:00,88.9,88.9,88.85,88.85,30201.0,83.7344,83.7344,83.6873,83.6873,30201.0
2024-05-24 11:40:00,88.85,88.87,88.85,88.85,10144.0,83.6873,83.7062,83.6873,83.6873,10144.0
2024-05-24 11:45:00,88.86,88.86,88.84,88.84,10949.0,83.6968,83.6968,83.6779,83.6779,10949.0
2024-05-24 11:50:00,88.84,88.84,88.83,88.83,12396.0,83.6779,83.6779,83.6685,83.6685,12396.0
2024-05-24 11:55:00,88.84,88.87,88.83,88.86,20970.0,83.6779,83.7062,83.6685,83.6968,20970.0
2024-05-24 12:00:00,88.86,88.89,88.85,88.87,16992.0,83.6968,83.725,83.6873,83.7062,16992.0
2024-05-24 12:05:00,88.87,88.88,88.86,88.87,7470.0,83.7062,83.7156,83.6968,83.7062,7470.0
2024-05-24 12:10:00,88.87,88.93,88.87,88.91,19765.0,83.7062,83.7627,83.7062,83.7438,19765.0
2024-05-24 12:15:00,88.92,88.93,88.91,88.92,5532.0,83.7533,83.7627,83.7438,83.7533,5532.0
2024-05-24 12:20:00,88.93,88.95,88.92,88.95,23173.0,83.7627,83.7815,83.7533,83.7815,23173.0
2024-05-24 12:25:00,88.95,88.96,88.93,88.94,30817.0,83.7815,83.7909,83.7627,83.7721,30817.0
2024-05-24 12:30:00,88.94,88.95,88.91,88.91,11216.0,83.7721,83.7815,83.7438,83.7438,11216.0
2024-05-24 12:35:00,88.91,88.92,88.9,88.91,10839.0,83.7438,83.7533,83.7344,83.7438,10839.0
2024-05-24 12:40:00,88.9,88.91,88.89,88.9,4243.0,83.7344,83.7438,83.725,83.7344,4243.0
2024-05-24 12:45:00,88.89,88.9,88.88,88.9,11967.0,83.725,83.7344,83.7156,83.7344,11967.0
2024-05-24 12:50:00,88.89,88.9,88.89,88.9,4372.0,83.725,83.7344,83.725,83.7344,4372.0
2024-05-24 12:55:00,88.9,88.9,88.88,88.88,10990.0,83.7344,83.7344,83.7156,83.7156,10990.0
2024-05-24 13:00:00,88.89,88.9,88.88,88.89,7897.0,83.725,83.7344,83.7156,83.725,7897.0
2024-05-24 13:05:00,88.89,88.89,88.88,88.88,4118.0,83.725,83.725,83.7156,83.7156,4118.0
2024-05-24 13:10:00,88.88,88.91,88.88,88.91,9942.0,83.7156,83.7438,83.7156,83.7438,9942.0
2024-05-24 13:15:00,88.91,88.92,88.9,88.91,2895.0,83.7438,83.7533,83.7344,83.7438,2895.0
2024-05-24 13:20:00,88.91,88.93,88.9,88.93,16805.0,83.7438,83.7627,83.7344,83.7627,16805.0
2024-05-24 13:25:00,88.94,88.97,88.93,88.94,48922.0,83.7721,83.8004,83.7627,83.7721,48922.0
2024-05-24 13:30:00,88.94,88.94,88.92,88.93,6802.0,83.7721,83.7721,83.7533,83.7627,6802.0
2024-05-24 13:35:00,88.93,88.94,88.92,88.93,4027.0,83.7627,83.7721,83.7533,83.7627,4027.0
2024-05-24 13:40:00,88.93,88.93,88.9,88.91,3446.0,83.7627,83.7627,83.7344,83.7438,3446.0
2024-05-24 13:45:00,88.9,88.92,88.9,88.92,6228.0,83.7344,83.7533,83.7344,83.7533,6228.0
2024-05-24 13:50:00,88.92,88.94,88.91,88.94,11670.0,83.7533,83.7721,83.7438,83.7721,11670.0
2024-05-24 13:55:00,88.94,88.94,88.93,88.94,6579.0,83.7721,83.7721,83.7627,83.7721,6579.0
2024-05-24 14:00:00,88.94,88.98,88.93,88.97,35103.0,83.7721,83.8098,83.7627,83.8004,35103.0
2024-05-24 14:05:00,88.97,88.99,88.97,88.99,12885.0,83.8004,83.8192,83.8004,83.8192,12885.0
2024-05-24 14:10:00,88.98,88.99,88.96,88.97,14734.0,83.8098,83.8192,83.7909,83.8004,14734.0
2024-05-24 14:15:00,88.97,88.99,88.97,88.98,7812.0,83.8004,83.8192,83.8004,83.8098,7812.0
2024-05-24 14:20:00,88.98,88.98,88.95,88.95,40020.0,83.8098,83.8098,83.7815,83.7815,40020.0
2024-05-24 14:25:00,88.95,88.96,88.95,88.95,3400.0,83.7815,83.7909,83.7815,83.7815,3400.0
2024-05-24 14:30:00,88.95,88.96,88.94,88.94,9094.0,83.7815,83.7909,83.7721,83.7721,9094.0
2024-05-24 14:35:00,88.95,88.95,88.93,88.95,7698.0,83.7815,83.7815,83.7627,83.7815,7698.0
2024-05-24 14:40:00,88.95,88.95,88.94,88.95,5687.0,83.7815,83.7815,83.7721,83.7815,5687.0
2024-05-24 14:45:00,88.95,88.96,88.93,88.94,8170.0,83.7815,83.7909,83.7627,83.7721,8170.0
2024-05-24 14:50:00,88.94,88.95,88.92,88.93,7185.0,83.7721,83.7815,83.7533,83.7627,7185.0
2024-05-24 14:55:00,88.93,88.94,88.92,88.92,11666.0,83.7627,83.7721,83.7533,83.7533,11666.0
2024-05-24 15:00:00,88.92,88.92,88.87,88.89,27234.0,83.7533,83.7533,83.7062,83.725,27234.0
2024-05-24 15:05:00,88.89,88.91,88.89,88.9,3404.0,83.725,83.7438,83.725,83.7344,3404.0
2024-05-24 15:10:00,88.9,88.91,88.89,88.9,2970.0,83.7344,83.7438,83.725,83.7344,2970.0
2024-05-24 15:15:00,88.9,88.92,88.9,88.91,3199.0,83.7344,83.7533,83.7344,83.7438,3199.0
2024-05-24 15:20:00,88.92,88.92,88.89,88.9,5064.0,83.7533,83.7533,83.725,83.7344,5064.0
2024-05-24 15:25:00,88.9,88.91,88.89,88.9,3679.0,83.7344,83.7438,83.725,83.7344,3679.0
2024-05-24 15:30:00,88.9,88.91,88.89,88.91,5576.0,83.7344,83.7438,83.725,83.7438,5576.0
2024-05-24 15:35:00,88.91,88.93,88.9,88.93,14260.0,83.7438,83.7627,83.7344,83.7627,14260.0
2024-05-24 15:40:00,88.92,88.93,88.9,88.91,18359.0,83.7533,83.7627,83.7344,83.7438,18359.0
2024-05-24 15:45:00,88.91,88.92,88.91,88.91,12230.0,83.7438,83.7533,83.7438,83.7438,12230.0
2024-05-24 15:50:00,88.91,88.92,88.91,88.91,29172.0,83.7438,83.7533,83.7438,83.7438,29172.0
2024-05-24 15:55:00,88.92,88.94,88.9,88.92,151774.0,83.7533,83.7721,83.7344,83.7533,151774.0
2024-05-28 09:30:00,88.87,88.93,88.87,88.92,61324.0,83.7062,83.7627,83.7062,83.7533,61324.0
2024-05-28 09:35:00,88.92,88.92,88.89,88.91,113526.0,83.7533,83.7533,83.725,83.7438,113526.0
2024-05-28 09:40:00,88.91,88.91,88.88,88.9,29176.0,83.7438,83.7438,83.7156,83.7344,29176.0
2024-05-28 09:45:00,88.9,88.9,88.85,88.86,30738.0,83.7344,83.7344,83.6873,83.6968,30738.0
2024-05-28 09:50:00,88.86,88.88,88.85,88.86,14304.0,83.6968,83.7156,83.6873,83.6968,14304.0
2024-05-28 09:55:00,88.85,88.85,88.78,88.8,27406.0,83.6873,83.6873,83.6214,83.6402,27406.0
2024-05-28 10:00:00,88.8,88.82,88.77,88.79,39167.0,83.6402,83.6591,83.612,83.6308,39167.0
2024-05-28 10:05:00,88.79,88.81,88.77,88.8,11859.0,83.6308,83.6497,83.612,83.6402,11859.0
2024-05-28 10:10:00,88.8,88.82,88.78,88.79,36132.0,83.6402,83.6591,83.6214,83.6308,36132.0
2024-05-28 10:15:00,88.79,88.8,88.76,88.79,59097.0,83.6308,83.6402,83.6026,83.6308,59097.0
2024-05-28 10:20:00,88.79,88.81,88.78,88.8,11851.0,83.6308,83.6497,83.6214,83.6402,11851.0
2024-05-28 10:25:00,88.8,88.81,88.77,88.77,25624.0,83.6402,83.6497,83.612,83.612,25624.0
2024-05-28 10:30:00,88.77,88.79,88.76,88.78,12347.0,83.612,83.6308,83.6026,83.6214,12347.0
2024-05-28 10:35:00,88.78,88.79,88.76,88.76,5223.0,83.6214,83.6308,83.6026,83.6026,5223.0
2024-05-28 10:40:00,88.76,88.8,88.75,88.8,10884.0,83.6026,83.6402,83.5931,83.6402,10884.0
2024-05-28 10:45:00,88.8,88.82,88.79,88.81,8180.0,83.6402,83.6591,83.6308,83.6497,8180.0
2024-05-28 10:50:00,88.8,88.82,88.8,88.8,6362.0,83.6402,83.6591,83.6402,83.6402,6362.0
2024-05-28 10:55:00,88.8,88.81,88.79,88.81,3230.0,83.6402,83.6497,83.6308,83.6497,3230.0
2024-05-28 11:00:00,88.8,88.81,88.78,88.78,11218.0,83.6402,83.6497,83.6214,83.6214,11218.0
2024-05-28 11:05:00,88.78,88.79,88.77,88.78,4190.0,83.6214,83.6308,83.612,83.6214,4190.0
2024-05-28 11:10:00,88.78,88.81,88.77,88.81,116880.0,83.6214,83.6497,83.612,83.6497,116880.0
2024-05-28 11:15:00,88.81,88.81,88.76,88.78,22447.0,83.6497,83.6497,83.6026,83.6214,22447.0
2024-05-28 11:20:00,88.78,88.79,88.77,88.79,11232.0,83.6214,83.6308,83.612,83.6308,11232.0
2024-05-28 11:25:00,88.79,88.79,88.76,88.77,16452.0,83.6308,83.6308,83.6026,83.612,16452.0
2024-05-28 11:30:00,88.76,88.8,88.72,88.72,39760.0,83.6026,83.6402,83.5649,83.5649,39760.0
2024-05-28 11:35:00,88.73,88.75,88.7,88.72,15498.0,83.5743,83.5931,83.5461,83.5649,15498.0
2024-05-28 11:40:00,88.71,88.73,88.7,88.71,13953.0,83.5555,83.5743,83.5461,83.5555,13953.0
2024-05-28 11:45:00,88.71,88.72,88.7,88.71,10449.0,83.5555,83.5649,83.5461,83.5555,10449.0
2024-05-28 11:50:00,88.71,88.72,88.71,88.71,10843.0,83.5555,83.5649,83.5555,83.5555,10843.0
2024-05-28 11:55:00,88.7,88.71,88.68,88.7,19192.0,83.5461,83.5555,83.5272,83.5461,19192.0
2024-05-28 12:00:00,88.7,88.73,88.7,88.72,9379.0,83.5461,83.5743,83.5461,83.5649,9379.0
2024-05-28 12:05:00,88.72,88.73,88.7,88.71,71405.0,83.5649,83.5743,83.5461,83.5555,71405.0
2024-05-28 12:10:00,88.72,88.74,88.71,88.73,75524.0,83.5649,83.5837,83.5555,83.5743,75524.0
2024-05-28 12:15:00,88.73,88.74,88.68,88.68,23733.0,83.5743,83.5837,83.5272,83.5272,23733.0
2024-05-28 12:20:00,88.68,88.7,88.67,88.69,14773.0,83.5272,83.5461,83.5178,83.5366,14773.0
2024-05-28 12:25:00,88.69,88.7,88.68,88.69,24505.0,83.5366,83.5461,83.5272,83.5366,24505.0
2024-05-28 12:30:00,88.68,88.69,88.65,88.66,47271.0,83.5272,83.5366,83.499,83.5084,47271.0
2024-05-28 12:35:00,88.66,88.68,88.65,88.67,40861.0,83.5084,83.5272,83.499,83.5178,40861.0
2024-05-28 12:40:00,88.67,88.68,88.65,88.66,25105.0,83.5178,83.5272,83.499,83.5084,25105.0
2024-05-28 12:45:00,88.66,88.66,88.62,88.63,33020.0,83.5084,83.5084,83.4707,83.4801,33020.0
2024-05-28 12:50:00,88.63,88.65,88.62,88.64,26275.0,83.4801,83.499,83.4707,83.4895,26275.0
2024-05-28 12:55:00,88.64,88.64,88.6,88.6,38356.0,83.4895,83.4895,83.4519,83.4519,38356.0
2024-05-28 13:00:00,88.6,88.63,88.54,88.55,127323.0,83.4519,83.4801,83.3953,83.4048,127323.0
2024-05-28 13:05:00,88.55,88.59,88.54,88.58,38173.0,83.4048,83.4424,83.3953,83.433,38173.0
2024-05-28 13:10:00,88.57,88.58,88.56,88.58,38364.0,83.4236,83.433,83.4142,83.433,38364.0
2024-05-28 13:15:00,88.58,88.59,88.54,88.56,27083.0,83.433,83.4424,83.3953,83.4142,27083.0
2024-05-28 13:20:00,88.56,88.57,88.51,88.54,39506.0,83.4142,83.4236,83.3671,83.3953,39506.0
2024-05-28 13:25:00,88.55,88.55,88.51,88.52,66741.0,83.4048,83.4048,83.3671,83.3765,66741.0
2024-05-28 13:30:00,88.52,88.53,88.5,88.51,46336.0,83.3765,83.3859,83.3577,83.3671,46336.0
2024-05-28 13:35:00,88.51,88.52,88.49,88.5,50925.0,83.3671,83.3765,83.3483,83.3577,50925.0
2024-05-28 13:40:00,88.49,88.5,88.45,88.45,32993.0,83.3483,83.3577,83.3106,83.3106,32993.0
2024-05-28 13:45:00,88.45,88.46,88.42,88.45,61104.0,83.3106,83.32,83.2823,83.3106,61104.0
2024-05-28 13:50:00,88.45,88.45,88.4,88.41,99433.0,83.3106,83.3106,83.2635,83.2729,99433.0
2024-05-28 13:55:00,88.4,88.42,88.4,88.41,9797.0,83.2635,83.2823,83.2635,83.2729,9797.0
2024-05-28 14:00:00,88.41,88.44,88.4,88.44,27488.0,83.2729,83.3012,83.2635,83.3012,27488.0
2024-05-28 14:05:00,88.44,88.44,88.42,88.42,17599.0,83.3012,83.3012,83.2823,83.2823,17599.0
2024-05-28 14:10:00,88.42,88.45,88.42,88.43,51198.0,83.2823,83.3106,83.2823,83.2917,51198.0
2024-05-28 14:15:00,88.42,88.43,88.41,88.42,22343.0,83.2823,83.2917,83.2729,83.2823,22343.0
2024-05-28 14:20:00,88.42,88.42,88.38,88.39,149061.0,83.2823,83.2823,83.2446,83.2541,149061.0
2024-05-28 14:25:00,88.39,88.39,88.37,88.38,25283.0,83.2541,83.2541,83.2352,83.2446,25283.0
2024-05-28 14:30:00,88.37,88.37,88.34,88.35,68857.0,83.2352,83.2352,83.207,83.2164,68857.0
2024-05-28 14:35:00,88.35,88.36,88.33,88.35,62681.0,83.2164,83.2258,83.1975,83.2164,62681.0
2024-05-28 14:40:00,88.36,88.37,88.35,88.36,125353.0,83.2258,83.2352,83.2164,83.2258,125353.0
2024-05-28 14:45:00,88.37,88.39,88.34,88.39,33257.0,83.2352,83.2541,83.207,83.2541,33257.0
2024-05-28 14:50:00,88.39,88.39,88.36,88.38,13681.0,83.2541,83.2541,83.2258,83.2446,13681.0
2024-05-28 14:55:00,88.38,88.41,88.37,88.41,12175.0,83.2446,83.2729,83.2352,83.2729,12175.0
2024-05-28 15:00:00,88.41,88.43,88.4,88.42,25319.0,83.2729,83.2917,83.2635,83.2823,25319.0
2024-05-28 15:05:00,88.41,88.42,88.39,88.4,52942.0,83.2729,83.2823,83.2541,83.2635,52942.0
2024-05-28 15:10:00,88.4,88.4,88.38,88.39,27667.0,83.2635,83.2635,83.2446,83.2541,27667.0
2024-05-28 15:15:00,88.39,88.4,88.38,88.4,20846.0,83.2541,83.2635,83.2446,83.2635,20846.0
2024-05-28 15:20:00,88.4,88.42,88.39,88.42,39538.0,83.2635,83.2823,83.2541,83.2823,39538.0
2024-05-28 15:25:00,88.42,88.45,88.38,88.39,41068.0,83.2823,83.3106,83.2446,83.2541,41068.0
2024-05-28 15:30:00,88.39,88.41,88.38,88.4,33593.0,83.2541,83.2729,83.2446,83.2635,33593.0
2024-05-28 15:35:00,88.4,88.4,88.38,88.39,41672.0,83.2635,83.2635,83.2446,83.2541,41672.0
2024-05-28 15:40:00,88.39,88.4,88.37,88.37,215120.0,83.2541,83.2635,83.2352,83.2352,215120.0
2024-05-28 15:45:00,88.37,88.38,88.36,88.37,43061.0,83.2352,83.2446,83.2258,83.2352,43061.0
2024-05-28 15:50:00,88.37,88.41,88.36,88.41,84737.0,83.2352,83.2729,83.2258,83.2729,84737.0
2024-05-28 15:55:00,88.41,88.43,88.39,88.43,156579.0,83.2729,83.2917,83.2541,83.2917,156579.0
2024-05-29 09:30:00,88.2,88.25,88.06,88.17,446596.0,83.0751,83.1222,82.9432,83.0468,446596.0
2024-05-29 09:35:00,88.17,88.18,88.11,88.15,186003.0,83.0468,83.0563,82.9903,83.028,186003.0
2024-05-29 09:40:00,88.15,88.15,88.1,88.11,173190.0,83.028,83.028,82.9809,82.9903,173190.0
2024-05-29 09:45:00,88.11,88.14,88.11,88.14,100970.0,82.9903,83.0186,82.9903,83.0186,100970.0
2024-05-29 09:50:00,88.14,88.19,88.13,88.17,190417.0,83.0186,83.0657,83.0092,83.0468,190417.0
2024-05-29 09:55:00,88.17,88.19,88.15,88.16,172974.0,83.0468,83.0657,83.028,83.0374,172974.0
2024-05-29 10:00:00,88.15,88.18,88.11,88.13,106942.0,83.028,83.0563,82.9903,83.0092,106942.0
2024-05-29 10:05:00,88.13,88.14,88.1,88.11,97875.0,83.0092,83.0186,82.9809,82.9903,97875.0
2024-05-29 10:10:00,88.12,88.15,88.11,88.13,49014.0,82.9998,83.028,82.9903,83.0092,49014.0
2024-05-29 10:15:00,88.13,88.16,88.13,88.15,49470.0,83.0092,83.0374,83.0092,83.028,49470.0
2024-05-29 10:20:00,88.15,88.15,88.1,88.14,66006.0,83.028,83.028,82.9809,83.0186,66006.0
2024-05-29 10:25:00,88.14,88.15,88.12,88.13,97705.0,83.0186,83.028,82.9998,83.0092,97705.0
2024-05-29 10:30:00,88.13,88.14,88.12,88.13,57358.0,83.0092,83.0186,82.9998,83.0092,57358.0
2024-05-29 10:35:00,88.13,88.17,88.12,88.17,29330.0,83.0092,83.0468,82.9998,83.0468,29330.0
2024-05-29 10:40:00,88.17,88.17,88.12,88.13,74441.0,83.0468,83.0468,82.9998,83.0092,74441.0
2024-05-29 10:45:00,88.13,88.13,88.12,88.13,38969.0,83.0092,83.0092,82.9998,83.0092,38969.0
2024-05-29 10:50:00,88.13,88.17,88.12,88.13,168115.0,83.0092,83.0468,82.9998,83.0092,168115.0
2024-05-29 10:55:00,88.13,88.14,88.09,88.14,70315.0,83.0092,83.0186,82.9715,83.0186,70315.0
2024-05-29 11:00:00,88.14,88.15,88.09,88.11,14052.0,83.0186,83.028,82.9715,82.9903,14052.0
2024-05-29 11:05:00,88.11,88.11,88.06,88.06,173845.0,82.9903,82.9903,82.9432,82.9432,173845.0
2024-05-29 11:10:00,88.06,88.1,88.06,88.09,67547.0,82.9432,82.9809,82.9432,82.9715,67547.0
2024-05-29 11:15:00,88.09,88.1,88.06,88.06,28454.0,82.9715,82.9809,82.9432,82.9432,28454.0
2024-05-29 11:20:00,88.06,88.12,88.06,88.12,34862.0,82.9432,82.9998,82.9432,82.9998,34862.0
2024-05-29 11:25:00,88.12,88.14,88.11,88.12,31862.0,82.9998,83.0186,82.9903,82.9998,31862.0
2024-05-29 11:30:00,88.11,88.12,88.06,88.08,41333.0,82.9903,82.9998,82.9432,82.9621,41333.0
2024-05-29 11:35:00,88.08,88.13,88.07,88.11,80877.0,82.9621,83.0092,82.9527,82.9903,80877.0
2024-05-29 11:40:00,88.11,88.11,88.07,88.09,29654.0,82.9903,82.9903,82.9527,82.9715,29654.0
2024-05-29 11:45:00,88.09,88.09,88.06,88.07,48285.0,82.9715,82.9715,82.9432,82.9527,48285.0
2024-05-29 11:50:00,88.07,88.1,88.07,88.09,24617.0,82.9527,82.9809,82.9527,82.9715,24617.0
2024-05-29 11:55:00,88.09,88.09,88.05,88.08,28526.0,82.9715,82.9715,82.9338,82.9621,28526.0
2024-05-29 12:00:00,88.07,88.08,88.04,88.07,169643.0,82.9527,82.9621,82.9244,82.9527,169643.0
2024-05-29 12:05:00,88.07,88.08,88.06,88.06,40378.0,82.9527,82.9621,82.9432,82.9432,40378.0
2024-05-29 12:10:00,88.06,88.09,88.05,88.06,24274.0,82.9432,82.9715,82.9338,82.9432,24274.0
2024-05-29 12:15:00,88.05,88.08,88.05,88.08,54539.0,82.9338,82.9621,82.9338,82.9621,54539.0
2024-05-29 12:20:00,88.08,88.1,88.07,88.08,55498.0,82.9621,82.9809,82.9527,82.9621,55498.0
2024-05-29 12:25:00,88.09,88.1,88.07,88.08,50848.0,82.9715,82.9809,82.9527,82.9621,50848.0
2024-05-29 12:30:00,88.08,88.08,88.07,88.08,49578.0,82.9621,82.9621,82.9527,82.9621,49578.0
2024-05-29 12:35:00,88.08,88.11,88.07,88.09,107408.0,82.9621,82.9903,82.9527,82.9715,107408.0
2024-05-29 12:40:00,88.1,88.1,88.06,88.06,42331.0,82.9809,82.9809,82.9432,82.9432,42331.0
2024-05-29 12:45:00,88.06,88.08,88.05,88.06,114298.0,82.9432,82.9621,82.9338,82.9432,114298.0
2024-05-29 12:50:00,88.06,88.07,88.05,88.06,41856.0,82.9432,82.9527,82.9338,82.9432,41856.0
2024-05-29 12:55:00,88.07,88.08,88.06,88.07,45113.0,82.9527,82.9621,82.9432,82.9527,45113.0
2024-05-29 13:00:00,88.06,88.07,87.98,87.98,129465.0,82.9432,82.9527,82.8679,82.8679,129465.0
2024-05-29 13:05:00,87.98,88.01,87.98,88.0,342353.0,82.8679,82.8961,82.8679,82.8867,342353.0
2024-05-29 13:10:00,88.0,88.02,87.98,88.0,141754.0,82.8867,82.9056,82.8679,82.8867,141754.0
2024-05-29 13:15:00,88.0,88.03,88.0,88.02,62645.0,82.8867,82.915,82.8867,82.9056,62645.0
2024-05-29 13:20:00,88.02,88.07,88.01,88.06,82361.0,82.9056,82.9527,82.8961,82.9432,82361.0
2024-05-29 13:25:00,88.06,88.09,88.05,88.08,37693.0,82.9432,82.9715,82.9338,82.9621,37693.0
2024-05-29 13:30:00,88.08,88.08,88.05,88.06,57311.0,82.9621,82.9621,82.9338,82.9432,57311.0
2024-05-29 13:35:00,88.06,88.08,88.05,88.08,13933.0,82.9432,82.9621,82.9338,82.9621,13933.0
2024-05-29 13:40:00,88.08,88.08,88.06,88.06,64154.0,82.9621,82.9621,82.9432,82.9432,64154.0
2024-05-29 13:45:00,88.07,88.08,88.05,88.08,36848.0,82.9527,82.9621,82.9338,82.9621,36848.0
2024-05-29 13:50:00,88.08,88.1,88.07,88.09,65344.0,82.9621,82.9809,82.9527,82.9715,65344.0
2024-05-29 13:55:00,88.09,88.1,88.08,88.09,12551.0,82.9715,82.9809,82.9621,82.9715,12551.0
2024-05-29 14:00:00,88.09,88.11,88.07,88.09,33496.0,82.9715,82.9903,82.9527,82.9715,33496.0
2024-05-29 14:05:00,88.09,88.13,88.09,88.13,49371.0,82.9715,83.0092,82.9715,83.0092,49371.0
2024-05-29 14:10:00,88.13,88.14,88.12,88.14,55216.0,83.0092,83.0186,82.9998,83.0186,55216.0
2024-05-29 14:15:00,88.14,88.14,88.09,88.09,46367.0,83.0186,83.0186,82.9715,82.9715,46367.0
2024-05-29 14:20:00,88.1,88.1,88.07,88.09,20250.0,82.9809,82.9809,82.9527,82.9715,20250.0
2024-05-29 14:25:00,88.09,88.1,88.08,88.09,21314.0,82.9715,82.9809,82.9621,82.9715,21314.0
2024-05-29 14:30:00,88.08,88.09,88.06,88.08,52245.0,82.9621,82.9715,82.9432,82.9621,52245.0
2024-05-29 14:35:00,88.08,88.08,88.06,88.06,27041.0,82.9621,82.9621,82.9432,82.9432,27041.0
2024-05-29 14:40:00,88.06,88.09,88.06,88.07,58810.0,82.9432,82.9715,82.9432,82.9527,58810.0
2024-05-29 14:45:00,88.06,88.06,88.04,88.06,43979.0,82.9432,82.9432,82.9244,82.9432,43979.0
2024-05-29 14:50:00,88.06,88.07,88.04,88.04,64007.0,82.9432,82.9527,82.9244,82.9244,64007.0
2024-05-29 14:55:00,88.04,88.05,88.03,88.03,24642.0,82.9244,82.9338,82.915,82.915,24642.0
2024-05-29 15:00:00,88.03,88.04,88.02,88.03,69117.0,82.915,82.9244,82.9056,82.915,69117.0
2024-05-29 15:05:00,88.03,88.04,88.01,88.03,48788.0,82.915,82.9244,82.8961,82.915,48788.0
2024-05-29 15:10:00,88.03,88.06,88.02,88.06,66686.0,82.915,82.9432,82.9056,82.9432,66686.0
2024-05-29 15:15:00,88.06,88.07,88.05,88.06,64075.0,82.9432,82.9527,82.9338,82.9432,64075.0
2024-05-29 15:20:00,88.07,88.1,88.06,88.1,19115.0,82.9527,82.9809,82.9432,82.9809,19115.0
2024-05-29 15:25:00,88.11,88.13,88.1,88.11,33586.0,82.9903,83.0092,82.9809,82.9903,33586.0
2024-05-29 15:30:00,88.11,88.16,88.1,88.16,64711.0,82.9903,83.0374,82.9809,83.0374,64711.0
2024-05-29 15:35:00,88.16,88.17,88.15,88.16,46997.0,83.0374,83.0468,83.028,83.0374,46997.0
2024-05-29 15:40:00,88.16,88.16,88.13,88.14,58508.0,83.0374,83.0374,83.0092,83.0186,58508.0
2024-05-29 15:45:00,88.15,88.15,88.12,88.14,52482.0,83.028,83.028,82.9998,83.0186,52482.0
2024-05-29 15:50:00,88.14,88.14,88.1,88.1,259950.0,83.0186,83.0186,82.9809,82.9809,259950.0
2024-05-29 15:55:00,88.1,88.11,88.07,88.11,422480.0,82.9809,82.9903,82.9527,82.9903,422480.0
2024-05-30 09:30:00,88.5,88.57,88.42,88.55,136817.0,83.3577,83.4236,83.2823,83.4048,136817.0
2024-05-30 09:35:00,88.55,88.56,88.51,88.52,66775.0,83.4048,83.4142,83.3671,83.3765,66775.0
2024-05-30 09:40:00,88.53,88.57,88.51,88.53,127330.0,83.3859,83.4236,83.3671,83.3859,127330.0
2024-05-30 09:45:00,88.54,88.55,88.51,88.53,42665.0,83.3953,83.4048,83.3671,83.3859,42665.0
2024-05-30 09:50:00,88.52,88.54,88.5,88.53,58933.0,83.3765,83.3953,83.3577,83.3859,58933.0
2024-05-30 09:55:00,88.53,88.55,88.51,88.54,50902.0,83.3859,83.4048,83.3671,83.3953,50902.0
2024-05-30 10:00:00,88.54,88.56,88.51,88.54,33624.0,83.3953,83.4142,83.3671,83.3953,33624.0
2024-05-30 10:05:00,88.54,88.58,88.54,88.56,38739.0,83.3953,83.433,83.3953,83.4142,38739.0
2024-05-30 10:10:00,88.55,88.55,88.5,88.51,69117.0,83.4048,83.4048,83.3577,83.3671,69117.0
2024-05-30 10:15:00,88.51,88.56,88.51,88.54,65970.0,83.3671,83.4142,83.3671,83.3953,65970.0
2024-05-30 10:20:00,88.54,88.57,88.53,88.55,41157.0,83.3953,83.4236,83.3859,83.4048,41157.0
2024-05-30 10:25:00,88.54,88.57,88.53,88.56,27195.0,83.3953,83.4236,83.3859,83.4142,27195.0
2024-05-30 10:30:00,88.57,88.58,88.55,88.58,37089.0,83.4236,83.433,83.4048,83.433,37089.0
2024-05-30 10:35:00,88.57,88.6,88.57,88.59,113121.0,83.4236,83.4519,83.4236,83.4424,113121.0
2024-05-30 10:40:00,88.6,88.6,88.56,88.59,22014.0,83.4519,83.4519,83.4142,83.4424,22014.0
2024-05-30 10:45:00,88.59,88.59,88.56,88.56,147623.0,83.4424,83.4424,83.4142,83.4142,147623.0
2024-05-30 10:50:00,88.57,88.61,88.57,88.61,29546.0,83.4236,83.4613,83.4236,83.4613,29546.0
2024-05-30 10:55:00,88.6,88.62,88.59,88.59,45907.0,83.4519,83.4707,83.4424,83.4424,45907.0
2024-05-30 11:00:00,88.59,88.62,88.58,88.59,31920.0,83.4424,83.4707,83.433,83.4424,31920.0
2024-05-30 11:05:00,88.59,88.62,88.59,88.59,29768.0,83.4424,83.4707,83.4424,83.4424,29768.0
2024-05-30 11:10:00,88.59,88.63,88.58,88.62,33511.0,83.4424,83.4801,83.433,83.4707,33511.0
2024-05-30 11:15:00,88.62,88.66,88.61,88.66,21339.0,83.4707,83.5084,83.4613,83.5084,21339.0
2024-05-30 11:20:00,88.67,88.68,88.64,88.65,40764.0,83.5178,83.5272,83.4895,83.499,40764.0
2024-05-30 11:25:00,88.65,88.69,88.64,88.67,32409.0,83.499,83.5366,83.4895,83.5178,32409.0
2024-05-30 11:30:00,88.67,88.68,88.65,88.66,37412.0,83.5178,83.5272,83.499,83.5084,37412.0
2024-05-30 11:35:00,88.66,88.67,88.61,88.62,35374.0,83.5084,83.5178,83.4613,83.4707,35374.0
2024-05-30 11:40:00,88.62,88.64,88.62,88.63,34417.0,83.4707,83.4895,83.4707,83.4801,34417.0
2024-05-30 11:45:00,88.63,88.64,88.62,88.63,72106.0,83.4801,83.4895,83.4707,83.4801,72106.0
2024-05-30 11:50:00,88.63,88.67,88.63,88.66,14981.0,83.4801,83.5178,83.4801,83.5084,14981.0
2024-05-30 11:55:00,88.66,88.66,88.65,88.66,5654.0,83.5084,83.5084,83.499,83.5084,5654.0
2024-05-30 12:00:00,88.65,88.67,88.65,88.66,44093.0,83.499,83.5178,83.499,83.5084,44093.0
2024-05-30 12:05:00,88.66,88.68,88.66,88.67,51193.0,83.5084,83.5272,83.5084,83.5178,51193.0
2024-05-30 12:10:00,88.68,88.69,88.67,88.67,49702.0,83.5272,83.5366,83.5178,83.5178,49702.0
2024-05-30 12:15:00,88.67,88.7,88.67,88.69,44609.0,83.5178,83.5461,83.5178,83.5366,44609.0
2024-05-30 12:20:00,88.69,88.7,88.66,88.67,10946.0,83.5366,83.5461,83.5084,83.5178,10946.0
2024-05-30 12:25:00,88.67,88.69,88.66,88.67,10339.0,83.5178,83.5366,83.5084,83.5178,10339.0
2024-05-30 12:30:00,88.66,88.69,88.66,88.69,6965.0,83.5084,83.5366,83.5084,83.5366,6965.0
2024-05-30 12:35:00,88.69,88.69,88.67,88.67,12990.0,83.5366,83.5366,83.5178,83.5178,12990.0
2024-05-30 12:40:00,88.68,88.69,88.67,88.69,16469.0,83.5272,83.5366,83.5178,83.5366,16469.0
2024-05-30 12:45:00,88.69,88.7,88.68,88.68,13556.0,83.5366,83.5461,83.5272,83.5272,13556.0
2024-05-30 12:50:00,88.68,88.71,88.67,88.69,39660.0,83.5272,83.5555,83.5178,83.5366,39660.0
2024-05-30 12:55:00,88.69,88.7,88.67,88.69,27322.0,83.5366,83.5461,83.5178,83.5366,27322.0
2024-05-30 13:00:00,88.69,88.7,88.67,88.67,67112.0,83.5366,83.5461,83.5178,83.5178,67112.0
2024-05-30 13:05:00,88.68,88.73,88.68,88.73,496766.0,83.5272,83.5743,83.5272,83.5743,496766.0
2024-05-30 13:10:00,88.73,88.74,88.71,88.72,36789.0,83.5743,83.5837,83.5555,83.5649,36789.0
2024-05-30 13:15:00,88.72,88.72,88.69,88.71,18179.0,83.5649,83.5649,83.5366,83.5555,18179.0
2024-05-30 13:20:00,88.71,88.73,88.7,88.73,11500.0,83.5555,83.5743,83.5461,83.5743,11500.0
2024-05-30 13:25:00,88.72,88.73,88.71,88.72,5699.0,83.5649,83.5743,83.5555,83.5649,5699.0
2024-05-30 13:30:00,88.72,88.75,88.71,88.73,21359.0,83.5649,83.5931,83.5555,83.5743,21359.0
2024-05-30 13:35:00,88.73,88.74,88.71,88.71,10721.0,83.5743,83.5837,83.5555,83.5555,10721.0
2024-05-30 13:40:00,88.72,88.72,88.71,88.71,2932.0,83.5649,83.5649,83.5555,83.5555,2932.0
2024-05-30 13:45:00,88.72,88.72,88.69,88.7,14947.0,83.5649,83.5649,83.5366,83.5461,14947.0
2024-05-30 13:50:00,88.7,88.7,88.68,88.69,18467.0,83.5461,83.5461,83.5272,83.5366,18467.0
2024-05-30 13:55:00,88.69,88.7,88.68,88.69,60506.0,83.5366,83.5461,83.5272,83.5366,60506.0
2024-05-30 14:00:00,88.69,88.7,88.67,88.67,12981.0,83.5366,83.5461,83.5178,83.5178,12981.0
2024-05-30 14:05:00,88.67,88.68,88.67,88.67,69548.0,83.5178,83.5272,83.5178,83.5178,69548.0
2024-05-30 14:10:00,88.67,88.68,88.66,88.67,32670.0,83.5178,83.5272,83.5084,83.5178,32670.0
2024-05-30 14:15:00,88.66,88.66,88.63,88.65,26418.0,83.5084,83.5084,83.4801,83.499,26418.0
2024-05-30 14:20:00,88.65,88.66,88.63,88.65,25595.0,83.499,83.5084,83.4801,83.499,25595.0
2024-05-30 14:25:00,88.64,88.64,88.62,88.64,33258.0,83.4895,83.4895,83.4707,83.4895,33258.0
2024-05-30 14:30:00,88.64,88.66,88.63,88.65,18571.0,83.4895,83.5084,83.4801,83.499,18571.0
2024-05-30 14:35:00,88.64,88.65,88.62,88.64,27691.0,83.4895,83.499,83.4707,83.4895,27691.0
2024-05-30 14:40:00,88.64,88.65,88.63,88.64,51326.0,83.4895,83.499,83.4801,83.4895,51326.0
2024-05-30 14:45:00,88.65,88.65,88.63,88.64,7448.0,83.499,83.499,83.4801,83.4895,7448.0
2024-05-30 14:50:00,88.63,88.65,88.63,88.64,8225.0,83.4801,83.499,83.4801,83.4895,8225.0
2024-05-30 14:55:00,88.64,88.65,88.63,88.65,17237.0,83.4895,83.499,83.4801,83.499,17237.0
2024-05-30 15:00:00,88.65,88.65,88.59,88.6,62399.0,83.499,83.499,83.4424,83.4519,62399.0
2024-05-30 15:05:00,88.6,88.63,88.6,88.62,13863.0,83.4519,83.4801,83.4519,83.4707,13863.0
2024-05-30 15:10:00,88.63,88.63,88.6,88.62,11039.0,83.4801,83.4801,83.4519,83.4707,11039.0
2024-05-30 15:15:00,88.61,88.62,88.59,88.59,74872.0,83.4613,83.4707,83.4424,83.4424,74872.0
2024-05-30 15:20:00,88.59,88.61,88.57,88.58,33722.0,83.4424,83.4613,83.4236,83.433,33722.0
2024-05-30 15:25:00,88.58,88.61,88.58,88.6,143587.0,83.433,83.4613,83.433,83.4519,143587.0
2024-05-30 15:30:00,88.6,88.62,88.58,88.59,37436.0,83.4519,83.4707,83.433,83.4424,37436.0
2024-05-30 15:35:00,88.59,88.6,88.57,88.58,64641.0,83.4424,83.4519,83.4236,83.433,64641.0
2024-05-30 15:40:00,88.58,88.58,88.55,88.56,32340.0,83.433,83.433,83.4048,83.4142,32340.0
2024-05-30 15:45:00,88.56,88.57,88.53,88.54,73023.0,83.4142,83.4236,83.3859,83.3953,73023.0
2024-05-30 15:50:00,88.54,88.6,88.53,88.59,44980.0,83.3953,83.4519,83.3859,83.4424,44980.0
2024-05-30 15:55:00,88.59,88.63,88.58,88.62,156814.0,83.4424,83.4801,83.433,83.4707,156814.0
2024-05-31 09:30:00,89.08,89.09,88.93,88.98,114149.0,83.904,83.9134,83.7627,83.8098,114149.0
2024-05-31 09:35:00,88.98,89.02,88.98,89.0,55437.0,83.8098,83.8475,83.8098,83.8286,55437.0
2024-05-31 09:40:00,89.0,89.08,88.99,89.05,82419.0,83.8286,83.904,83.8192,83.8757,82419.0
2024-05-31 09:45:00,89.03,89.05,88.95,88.97,38552.0,83.8569,83.8757,83.7815,83.8004,38552.0
2024-05-31 09:50:00,88.97,89.01,88.96,89.01,85050.0,83.8004,83.838,83.7909,83.838,85050.0
2024-05-31 09:55:00,89.01,89.02,88.98,89.02,48818.0,83.838,83.8475,83.8098,83.8475,48818.0
2024-05-31 10:00:00,89.02,89.06,88.98,89.06,67397.0,83.8475,83.8851,83.8098,83.8851,67397.0
2024-05-31 10:05:00,89.06,89.06,89.03,89.04,38121.0,83.8851,83.8851,83.8569,83.8663,38121.0
2024-05-31 10:10:00,89.05,89.05,88.98,88.99,76806.0,83.8757,83.8757,83.8098,83.8192,76806.0
2024-05-31 10:15:00,88.98,89.0,88.96,88.98,25327.0,83.8098,83.8286,83.7909,83.8098,25327.0
2024-05-31 10:20:00,88.98,89.01,88.96,88.97,21900.0,83.8098,83.838,83.7909,83.8004,21900.0
2024-05-31 10:25:00,88.97,88.99,88.93,88.94,96515.0,83.8004,83.8192,83.7627,83.7721,96515.0
2024-05-31 10:30:00,88.94,88.94,88.9,88.91,30057.0,83.7721,83.7721,83.7344,83.7438,30057.0
2024-05-31 10:35:00,88.92,88.96,88.91,88.95,20876.0,83.7533,83.7909,83.7438,83.7815,20876.0
2024-05-31 10:40:00,88.95,88.96,88.91,88.92,41669.0,83.7815,83.7909,83.7438,83.7533,41669.0
2024-05-31 10:45:00,88.92,88.93,88.91,88.92,30287.0,83.7533,83.7627,83.7438,83.7533,30287.0
2024-05-31 10:50:00,88.92,88.94,88.9,88.94,26999.0,83.7533,83.7721,83.7344,83.7721,26999.0
2024-05-31 10:55:00,88.94,88.97,88.93,88.94,31147.0,83.7721,83.8004,83.7627,83.7721,31147.0
2024-05-31 11:00:00,88.95,88.95,88.89,88.9,28054.0,83.7815,83.7815,83.725,83.7344,28054.0
2024-05-31 11:05:00,88.91,88.91,88.87,88.88,25429.0,83.7438,83.7438,83.7062,83.7156,25429.0
2024-05-31 11:10:00,88.88,88.89,88.87,88.89,23130.0,83.7156,83.725,83.7062,83.725,23130.0
2024-05-31 11:15:00,88.89,88.9,88.87,88.89,16199.0,83.725,83.7344,83.7062,83.725,16199.0
2024-05-31 11:20:00,88.88,88.92,88.87,88.91,20239.0,83.7156,83.7533,83.7062,83.7438,20239.0
2024-05-31 11:25:00,88.91,88.92,88.88,88.88,71817.0,83.7438,83.7533,83.7156,83.7156,71817.0
2024-05-31 11:30:00,88.88,88.88,88.85,88.86,11914.0,83.7156,83.7156,83.6873,83.6968,11914.0
2024-05-31 11:35:00,88.85,88.88,88.83,88.84,17581.0,83.6873,83.7156,83.6685,83.6779,17581.0
2024-05-31 11:40:00,88.84,88.85,88.82,88.83,12675.0,83.6779,83.6873,83.6591,83.6685,12675.0
2024-05-31 11:45:00,88.83,88.83,88.82,88.83,29227.0,83.6685,83.6685,83.6591,83.6685,29227.0
2024-05-31 11:50:00,88.83,88.84,88.81,88.83,20383.0,83.6685,83.6779,83.6497,83.6685,20383.0
2024-05-31 11:55:00,88.83,88.83,88.81,88.81,12274.0,83.6685,83.6685,83.6497,83.6497,12274.0
2024-05-31 12:00:00,88.81,88.81,88.77,88.78,16237.0,83.6497,83.6497,83.612,83.6214,16237.0
2024-05-31 12:05:00,88.77,88.78,88.76,88.77,10394.0,83.612,83.6214,83.6026,83.612,10394.0
2024-05-31 12:10:00,88.77,88.78,88.76,88.78,7686.0,83.612,83.6214,83.6026,83.6214,7686.0
2024-05-31 12:15:00,88.78,88.78,88.75,88.77,19567.0,83.6214,83.6214,83.5931,83.612,19567.0
2024-05-31 12:20:00,88.77,88.78,88.73,88.76,14364.0,83.612,83.6214,83.5743,83.6026,14364.0
2024-05-31 12:25:00,88.76,88.76,88.73,88.73,5787.0,83.6026,83.6026,83.5743,83.5743,5787.0
2024-05-31 12:30:00,88.74,88.77,88.73,88.77,46141.0,83.5837,83.612,83.5743,83.612,46141.0
2024-05-31 12:35:00,88.76,88.78,88.75,88.77,44138.0,83.6026,83.6214,83.5931,83.612,44138.0
2024-05-31 12:40:00,88.77,88.78,88.75,88.77,12898.0,83.612,83.6214,83.5931,83.612,12898.0
2024-05-31 12:45:00,88.77,88.79,88.76,88.77,25526.0,83.612,83.6308,83.6026,83.612,25526.0
2024-05-31 12:50:00,88.77,88.77,88.75,88.75,4726.0,83.612,83.612,83.5931,83.5931,4726.0
2024-05-31 12:55:00,88.75,88.77,88.75,88.77,25637.0,83.5931,83.612,83.5931,83.612,25637.0
2024-05-31 13:00:00,88.77,88.81,88.76,88.8,80383.0,83.612,83.6497,83.6026,83.6402,80383.0
2024-05-31 13:05:00,88.8,88.82,88.78,88.81,29044.0,83.6402,83.6591,83.6214,83.6497,29044.0
2024-05-31 13:10:00,88.81,88.82,88.8,88.81,11387.0,83.6497,83.6591,83.6402,83.6497,11387.0
2024-05-31 13:15:00,88.82,88.83,88.82,88.83,7357.0,83.6591,83.6685,83.6591,83.6685,7357.0
2024-05-31 13:20:00,88.83,88.84,88.82,88.84,36682.0,83.6685,83.6779,83.6591,83.6779,36682.0
2024-05-31 13:25:00,88.84,88.86,88.83,88.85,12372.0,83.6779,83.6968,83.6685,83.6873,12372.0
2024-05-31 13:30:00,88.84,88.87,88.84,88.85,49762.0,83.6779,83.7062,83.6779,83.6873,49762.0
2024-05-31 13:35:00,88.84,88.86,88.83,88.84,15830.0,83.6779,83.6968,83.6685,83.6779,15830.0
2024-05-31 13:40:00,88.84,88.84,88.81,88.81,5245.0,83.6779,83.6779,83.6497,83.6497,5245.0
2024-05-31 13:45:00,88.81,88.83,88.81,88.83,11543.0,83.6497,83.6685,83.6497,83.6685,11543.0
2024-05-31 13:50:00,88.83,88.84,88.81,88.81,6809.0,83.6685,83.6779,83.6497,83.6497,6809.0
2024-05-31 13:55:00,88.82,88.84,88.82,88.83,4020.0,83.6591,83.6779,83.6591,83.6685,4020.0
2024-05-31 14:00:00,88.83,88.84,88.81,88.81,7647.0,83.6685,83.6779,83.6497,83.6497,7647.0
2024-05-31 14:05:00,88.81,88.83,88.81,88.83,6431.0,83.6497,83.6685,83.6497,83.6685,6431.0
2024-05-31 14:10:00,88.83,88.85,88.82,88.84,9476.0,83.6685,83.6873,83.6591,83.6779,9476.0
2024-05-31 14:15:00,88.84,88.86,88.83,88.85,6759.0,83.6779,83.6968,83.6685,83.6873,6759.0
2024-05-31 14:20:00,88.85,88.86,88.84,88.85,12461.0,83.6873,83.6968,83.6779,83.6873,12461.0
2024-05-31 14:25:00,88.85,88.86,88.84,88.84,14687.0,83.6873,83.6968,83.6779,83.6779,14687.0
2024-05-31 14:30:00,88.84,88.86,88.84,88.86,39949.0,83.6779,83.6968,83.6779,83.6968,39949.0
2024-05-31 14:35:00,88.85,88.86,88.85,88.86,7686.0,83.6873,83.6968,83.6873,83.6968,7686.0
2024-05-31 14:40:00,88.86,88.88,88.85,88.87,36830.0,83.6968,83.7156,83.6873,83.7062,36830.0
2024-05-31 14:45:00,88.87,88.87,88.84,88.84,5387.0,83.7062,83.7062,83.6779,83.6779,5387.0
2024-05-31 14:50:00,88.84,88.85,88.81,88.81,15490.0,83.6779,83.6873,83.6497,83.6497,15490.0
2024-05-31 14:55:00,88.81,88.85,88.81,88.84,17654.0,83.6497,83.6873,83.6497,83.6779,17654.0
2024-05-31 15:00:00,88.85,88.87,88.84,88.86,44007.0,83.6873,83.7062,83.6779,83.6968,44007.0
2024-05-31 15:05:00,88.87,88.88,88.86,88.88,11616.0,83.7062,83.7156,83.6968,83.7156,11616.0
2024-05-31 15:10:00,88.88,88.89,88.87,88.89,6737.0,83.7156,83.725,83.7062,83.725,6737.0
2024-05-31 15:15:00,88.88,88.89,88.88,88.89,9276.0,83.7156,83.725,83.7156,83.725,9276.0
2024-05-31 15:20:00,88.89,88.91,88.89,88.9,22752.0,83.725,83.7438,83.725,83.7344,22752.0
2024-05-31 15:25:00,88.9,88.91,88.89,88.89,26034.0,83.7344,83.7438,83.725,83.725,26034.0
2024-05-31 15:30:00,88.88,88.89,88.85,88.87,11483.0,83.7156,83.725,83.6873,83.7062,11483.0
2024-05-31 15:35:00,88.87,88.88,88.86,88.87,23571.0,83.7062,83.7156,83.6968,83.7062,23571.0
2024-05-31 15:40:00,88.87,88.93,88.86,88.92,51904.0,83.7062,83.7627,83.6968,83.7533,51904.0
2024-05-31 15:45:00,88.93,88.97,88.93,88.95,172842.0,83.7627,83.8004,83.7627,83.7815,172842.0
2024-05-31 15:50:00,88.96,89.02,88.95,89.01,94988.0,83.7909,83.8475,83.7815,83.838,94988.0
2024-05-31 15:55:00,89.01,89.07,89.0,89.07,330476.0,83.838,83.8946,83.8286,83.8946,330476.0
2024-06-03 09:30:00,88.85,88.86,88.65,88.8,234460.0,84.0281,84.0375,83.8389,83.9808,234460.0
2024-06-03 09:35:00,88.8,88.81,88.78,88.8,100011.0,83.9808,83.9903,83.9619,83.9808,100011.0
2024-06-03 09:40:00,88.8,88.82,88.8,88.8,71028.0,83.9808,83.9997,83.9808,83.9808,71028.0
2024-06-03 09:45:00,88.81,88.82,88.78,88.8,101486.0,83.9903,83.9997,83.9619,83.9808,101486.0
2024-06-03 09:50:00,88.79,88.81,88.78,88.81,73341.0,83.9713,83.9903,83.9619,83.9903,73341.0
2024-06-03 09:55:00,88.81,88.83,88.79,88.82,155991.0,83.9903,84.0092,83.9713,83.9997,155991.0
2024-06-03 10:00:00,88.83,89.08,88.83,88.95,100904.0,84.0092,84.2456,84.0092,84.1227,100904.0
2024-06-03 10:05:00,88.96,89.04,88.95,88.98,99000.0,84.1321,84.2078,84.1227,84.151,99000.0
2024-06-03 10:10:00,88.99,89.01,88.97,89.0,144709.0,84.1605,84.1794,84.1416,84.1699,144709.0
2024-06-03 10:15:00,89.0,89.04,88.99,89.02,95627.0,84.1699,84.2078,84.1605,84.1889,95627.0
2024-06-03 10:20:00,89.02,89.02,88.95,88.95,89645.0,84.1889,84.1889,84.1227,84.1227,89645.0
2024-06-03 10:25:00,88.95,88.98,88.94,88.97,24506.0,84.1227,84.151,84.1132,84.1416,24506.0
2024-06-03 10:30:00,88.97,88.97,88.95,88.97,16107.0,84.1416,84.1416,84.1227,84.1416,16107.0
2024-06-03 10:35:00,88.97,88.98,88.91,88.97,51166.0,84.1416,84.151,84.0848,84.1416,51166.0
2024-06-03 10:40:00,88.97,89.0,88.95,88.95,32174.0,84.1416,84.1699,84.1227,84.1227,32174.0
2024-06-03 10:45:00,88.95,88.98,88.93,88.94,33954.0,84.1227,84.151,84.1037,84.1132,33954.0
2024-06-03 10:50:00,88.94,88.96,88.8,88.93,463726.0,84.1132,84.1321,83.9808,84.1037,463726.0
2024-06-03 10:55:00,88.93,88.93,88.88,88.88,103630.0,84.1037,84.1037,84.0565,84.0565,103630.0
2024-06-03 11:00:00,88.88,88.88,88.86,88.86,42129.0,84.0565,84.0565,84.0375,84.0375,42129.0
2024-06-03 11:05:00,88.86,88.9,88.83,88.9,254074.0,84.0375,84.0754,84.0092,84.0754,254074.0
2024-06-03 11:10:00,88.9,88.9,88.88,88.9,47712.0,84.0754,84.0754,84.0565,84.0754,47712.0
2024-06-03 11:15:00,88.9,88.93,88.89,88.91,85504.0,84.0754,84.1037,84.0659,84.0848,85504.0
2024-06-03 11:20:00,88.9,88.96,88.9,88.93,100794.0,84.0754,84.1321,84.0754,84.1037,100794.0
2024-06-03 11:25:00,88.92,88.94,88.9,88.93,131047.0,84.0943,84.1132,84.0754,84.1037,131047.0
2024-06-03 11:30:00,88.93,88.93,88.9,88.9,51219.0,84.1037,84.1037,84.0754,84.0754,51219.0
2024-06-03 11:35:00,88.9,88.95,88.9,88.94,67445.0,84.0754,84.1227,84.0754,84.1132,67445.0
2024-06-03 11:40:00,88.94,88.94,88.89,88.94,51824.0,84.1132,84.1132,84.0659,84.1132,51824.0
2024-06-03 11:45:00,88.93,88.93,88.91,88.92,68643.0,84.1037,84.1037,84.0848,84.0943,68643.0
2024-06-03 11:50:00,88.92,88.95,88.92,88.95,57708.0,84.0943,84.1227,84.0943,84.1227,57708.0
2024-06-03 11:55:00,88.95,88.95,88.92,88.94,32587.0,84.1227,84.1227,84.0943,84.1132,32587.0
2024-06-03 12:00:00,88.94,88.95,88.91,88.92,65077.0,84.1132,84.1227,84.0848,84.0943,65077.0
2024-06-03 12:05:00,88.92,88.93,88.87,88.88,20453.0,84.0943,84.1037,84.047,84.0565,20453.0
2024-06-03 12:10:00,88.88,88.89,88.82,88.82,26300.0,84.0565,84.0659,83.9997,83.9997,26300.0
2024-06-03 12:15:00,88.82,88.84,88.8,88.81,16471.0,83.9997,84.0186,83.9808,83.9903,16471.0
2024-06-03 12:20:00,88.81,88.82,88.8,88.81,68677.0,83.9903,83.9997,83.9808,83.9903,68677.0
2024-06-03 12:25:00,88.81,88.81,88.79,88.81,66359.0,83.9903,83.9903,83.9713,83.9903,66359.0
2024-06-03 12:30:00,88.81,88.81,88.77,88.79,77334.0,83.9903,83.9903,83.9524,83.9713,77334.0
2024-06-03 12:35:00,88.79,88.84,88.78,88.83,43145.0,83.9713,84.0186,83.9619,84.0092,43145.0
2024-06-03 12:40:00,88.83,88.85,88.82,88.83,24611.0,84.0092,84.0281,83.9997,84.0092,24611.0
2024-06-03 12:45:00,88.84,88.84,88.82,88.82,28767.0,84.0186,84.0186,83.9997,83.9997,28767.0
2024-06-03 12:50:00,88.83,88.83,88.78,88.81,21993.0,84.0092,84.0092,83.9619,83.9903,21993.0
2024-06-03 12:55:00,88.82,88.84,88.82,88.82,2710.0,83.9997,84.0186,83.9997,83.9997,2710.0
2024-06-03 13:00:00,88.82,88.85,88.82,88.84,170675.0,83.9997,84.0281,83.9997,84.0186,170675.0
2024-06-03 13:05:00,88.85,88.86,88.83,88.84,52730.0,84.0281,84.0375,84.0092,84.0186,52730.0
2024-06-03 13:10:00,88.84,88.84,88.81,88.84,38329.0,84.0186,84.0186,83.9903,84.0186,38329.0
2024-06-03 13:15:00,88.84,88.88,88.84,88.88,9421.0,84.0186,84.0565,84.0186,84.0565,9421.0
2024-06-03 13:20:00,88.88,88.91,88.87,88.88,28976.0,84.0565,84.0848,84.047,84.0565,28976.0
2024-06-03 13:25:00,88.88,88.93,88.88,88.91,23503.0,84.0565,84.1037,84.0565,84.0848,23503.0
2024-06-03 13:30:00,88.92,88.94,88.92,88.94,7887.0,84.0943,84.1132,84.0943,84.1132,7887.0
2024-06-03 13:35:00,88.93,88.96,88.93,88.94,25249.0,84.1037,84.1321,84.1037,84.1132,25249.0
2024-06-03 13:40:00,88.95,88.96,88.94,88.95,14439.0,84.1227,84.1321,84.1132,84.1227,14439.0
2024-06-03 13:45:00,88.95,88.97,88.95,88.96,15220.0,84.1227,84.1416,84.1227,84.1321,15220.0
2024-06-03 13:50:00,88.95,88.96,88.93,88.95,24955.0,84.1227,84.1321,84.1037,84.1227,24955.0
2024-06-03 13:55:00,88.95,88.95,88.93,88.94,17224.0,84.1227,84.1227,84.1037,84.1132,17224.0
2024-06-03 14:00:00,88.95,88.97,88.94,88.96,17255.0,84.1227,84.1416,84.1132,84.1321,17255.0
2024-06-03 14:05:00,88.97,88.97,88.95,88.97,14960.0,84.1416,84.1416,84.1227,84.1416,14960.0
2024-06-03 14:10:00,88.97,88.99,88.93,88.94,193695.0,84.1416,84.1605,84.1037,84.1132,193695.0
2024-06-03 14:15:00,88.94,88.97,88.93,88.97,8011.0,84.1132,84.1416,84.1037,84.1416,8011.0
2024-06-03 14:20:00,88.96,89.01,88.96,89.0,25685.0,84.1321,84.1794,84.1321,84.1699,25685.0
2024-06-03 14:25:00,88.99,89.01,88.97,88.97,12662.0,84.1605,84.1794,84.1416,84.1416,12662.0
2024-06-03 14:30:00,88.97,88.99,88.97,88.98,8073.0,84.1416,84.1605,84.1416,84.151,8073.0
2024-06-03 14:35:00,88.98,89.0,88.98,89.0,14713.0,84.151,84.1699,84.151,84.1699,14713.0
2024-06-03 14:40:00,89.0,89.01,88.96,88.96,53806.0,84.1699,84.1794,84.1321,84.1321,53806.0
2024-06-03 14:45:00,88.96,88.97,88.96,88.96,5344.0,84.1321,84.1416,84.1321,84.1321,5344.0
2024-06-03 14:50:00,88.97,88.97,88.94,88.94,52578.0,84.1416,84.1416,84.1132,84.1132,52578.0
2024-06-03 14:55:00,88.95,88.96,88.93,88.95,11524.0,84.1227,84.1321,84.1037,84.1227,11524.0
2024-06-03 15:00:00,88.96,88.98,88.95,88.96,22973.0,84.1321,84.151,84.1227,84.1321,22973.0
2024-06-03 15:05:00,88.96,88.96,88.92,88.93,21422.0,84.1321,84.1321,84.0943,84.1037,21422.0
2024-06-03 15:10:00,88.93,88.95,88.92,88.94,19657.0,84.1037,84.1227,84.0943,84.1132,19657.0
2024-06-03 15:15:00,88.95,88.96,88.94,88.95,21671.0,84.1227,84.1321,84.1132,84.1227,21671.0
2024-06-03 15:20:00,88.95,88.96,88.93,88.95,45618.0,84.1227,84.1321,84.1037,84.1227,45618.0
2024-06-03 15:25:00,88.94,88.95,88.94,88.94,27764.0,84.1132,84.1227,84.1132,84.1132,27764.0
2024-06-03 15:30:00,88.95,88.97,88.93,88.96,32831.0,84.1227,84.1416,84.1037,84.1321,32831.0
2024-06-03 15:35:00,88.97,88.97,88.94,88.94,36129.0,84.1416,84.1416,84.1132,84.1132,36129.0
2024-06-03 15:40:00,88.95,88.97,88.94,88.96,77650.0,84.1227,84.1416,84.1132,84.1321,77650.0
2024-06-03 15:45:00,88.96,88.97,88.96,88.96,39727.0,84.1321,84.1416,84.1321,84.1321,39727.0
2024-06-03 15:50:00,88.97,89.0,88.96,89.0,163402.0,84.1416,84.1699,84.1321,84.1699,163402.0
2024-06-03 15:55:00,89.0,89.09,88.99,89.09,649388.0,84.1699,84.2551,84.1605,84.2551,649388.0
2024-06-04 09:30:00,89.06,89.06,88.89,88.97,229329.0,84.2267,84.2267,84.0659,84.1416,229329.0
2024-06-04 09:35:00,88.97,89.02,88.96,89.01,146811.0,84.1416,84.1889,84.1321,84.1794,146811.0
2024-06-04 09:40:00,89.0,89.03,88.99,89.03,131540.0,84.1699,84.1983,84.1605,84.1983,131540.0
2024-06-04 09:45:00,89.03,89.06,89.02,89.03,164504.0,84.1983,84.2267,84.1889,84.1983,164504.0
2024-06-04 09:50:00,89.03,89.07,89.01,89.04,62594.0,84.1983,84.2361,84.1794,84.2078,62594.0
2024-06-04 09:55:00,89.04,89.06,88.98,88.99,38116.0,84.2078,84.2267,84.151,84.1605,38116.0
2024-06-04 10:00:00,89.0,89.21,89.0,89.08,207249.0,84.1699,84.3685,84.1699,84.2456,207249.0
2024-06-04 10:05:00,89.07,89.07,88.97,88.98,147832.0,84.2361,84.2361,84.1416,84.151,147832.0
2024-06-04 10:10:00,88.98,89.0,88.92,88.93,89839.0,84.151,84.1699,84.0943,84.1037,89839.0
2024-06-04 10:15:00,88.93,88.98,88.92,88.96,45570.0,84.1037,84.151,84.0943,84.1321,45570.0
2024-06-04 10:20:00,88.96,88.98,88.9,88.93,17660.0,84.1321,84.151,84.0754,84.1037,17660.0
2024-06-04 10:25:00,88.93,88.99,88.92,88.99,40591.0,84.1037,84.1605,84.0943,84.1605,40591.0
2024-06-04 10:30:00,88.99,89.02,88.98,88.98,63501.0,84.1605,84.1889,84.151,84.151,63501.0
2024-06-04 10:35:00,88.98,88.99,88.92,88.95,48429.0,84.151,84.1605,84.0943,84.1227,48429.0
2024-06-04 10:40:00,88.96,89.0,88.96,88.98,28487.0,84.1321,84.1699,84.1321,84.151,28487.0
2024-06-04 10:45:00,88.98,88.99,88.92,88.95,107785.0,84.151,84.1605,84.0943,84.1227,107785.0
2024-06-04 10:50:00,88.94,88.96,88.93,88.95,55772.0,84.1132,84.1321,84.1037,84.1227,55772.0
2024-06-04 10:55:00,88.95,88.96,88.9,88.91,34587.0,84.1227,84.1321,84.0754,84.0848,34587.0
2024-06-04 11:00:00,88.91,88.94,88.9,88.94,18547.0,84.0848,84.1132,84.0754,84.1132,18547.0
2024-06-04 11:05:00,88.94,88.95,88.91,88.93,13387.0,84.1132,84.1227,84.0848,84.1037,13387.0
2024-06-04 11:10:00,88.93,88.95,88.93,88.94,44176.0,84.1037,84.1227,84.1037,84.1132,44176.0
2024-06-04 11:15:00,88.94,88.96,88.92,88.95,36889.0,84.1132,84.1321,84.0943,84.1227,36889.0
2024-06-04 11:20:00,88.95,89.01,88.95,89.01,53789.0,84.1227,84.1794,84.1227,84.1794,53789.0
2024-06-04 11:25:00,89.0,89.0,88.96,88.96,59200.0,84.1699,84.1699,84.1321,84.1321,59200.0
2024-06-04 11:30:00,88.96,88.96,88.91,88.93,23405.0,84.1321,84.1321,84.0848,84.1037,23405.0
2024-06-04 11:35:00,88.93,88.94,88.92,88.93,8386.0,84.1037,84.1132,84.0943,84.1037,8386.0
2024-06-04 11:40:00,88.94,88.95,88.92,88.95,21209.0,84.1132,84.1227,84.0943,84.1227,21209.0
2024-06-04 11:45:00,88.95,88.95,88.91,88.94,28379.0,84.1227,84.1227,84.0848,84.1132,28379.0
2024-06-04 11:50:00,88.93,88.95,88.93,88.95,11648.0,84.1037,84.1227,84.1037,84.1227,11648.0
2024-06-04 11:55:00,88.95,88.96,88.94,88.95,15575.0,84.1227,84.1321,84.1132,84.1227,15575.0
2024-06-04 12:00:00,88.95,88.97,88.93,88.96,18627.0,84.1227,84.1416,84.1037,84.1321,18627.0
2024-06-04 12:05:00,88.95,88.95,88.92,88.94,5657.0,84.1227,84.1227,84.0943,84.1132,5657.0
2024-06-04 12:10:00,88.94,88.96,88.92,88.96,28295.0,84.1132,84.1321,84.0943,84.1321,28295.0
2024-06-04 12:15:00,88.95,88.96,88.91,88.93,12640.0,84.1227,84.1321,84.0848,84.1037,12640.0
2024-06-04 12:20:00,88.93,88.93,88.91,88.92,7509.0,84.1037,84.1037,84.0848,84.0943,7509.0
2024-06-04 12:25:00,88.93,88.95,88.93,88.95,9374.0,84.1037,84.1227,84.1037,84.1227,9374.0
2024-06-04 12:30:00,88.94,88.97,88.94,88.95,11686.0,84.1132,84.1416,84.1132,84.1227,11686.0
2024-06-04 12:35:00,88.96,88.97,88.94,88.96,8297.0,84.1321,84.1416,84.1132,84.1321,8297.0
2024-06-04 12:40:00,88.95,89.0,88.95,88.98,44604.0,84.1227,84.1699,84.1227,84.151,44604.0
2024-06-04 12:45:00,88.98,89.01,88.98,89.01,16289.0,84.151,84.1794,84.151,84.1794,16289.0
2024-06-04 12:50:00,89.01,89.03,88.97,89.03,123850.0,84.1794,84.1983,84.1416,84.1983,123850.0
2024-06-04 12:55:00,89.03,89.06,89.02,89.05,25804.0,84.1983,84.2267,84.1889,84.2172,25804.0
2024-06-04 13:00:00,89.05,89.06,89.02,89.05,87985.0,84.2172,84.2267,84.1889,84.2172,87985.0
2024-06-04 13:05:00,89.05,89.05,89.01,89.04,25877.0,84.2172,84.2172,84.1794,84.2078,25877.0
2024-06-04 13:10:00,89.04,89.09,89.03,89.09,25025.0,84.2078,84.2551,84.1983,84.2551,25025.0
2024-06-04 13:15:00,89.09,89.1,89.08,89.1,7346.0,84.2551,84.2645,84.2456,84.2645,7346.0
2024-06-04 13:20:00,89.1,89.12,89.1,89.1,21604.0,84.2645,84.2834,84.2645,84.2645,21604.0
2024-06-04 13:25:00,89.1,89.15,89.09,89.15,10479.0,84.2645,84.3118,84.2551,84.3118,10479.0
2024-06-04 13:30:00,89.15,89.17,89.12,89.17,59203.0,84.3118,84.3307,84.2834,84.3307,59203.0
2024-06-04 13:35:00,89.17,89.17,89.12,89.14,36907.0,84.3307,84.3307,84.2834,84.3023,36907.0
2024-06-04 13:40:00,89.14,89.16,89.13,89.14,32425.0,84.3023,84.3213,84.2929,84.3023,32425.0
2024-06-04 13:45:00,89.14,89.17,89.14,89.16,12204.0,84.3023,84.3307,84.3023,84.3213,12204.0
2024-06-04 13:50:00,89.16,89.18,89.14,89.15,14427.0,84.3213,84.3402,84.3023,84.3118,14427.0
2024-06-04 13:55:00,89.15,89.15,89.12,89.14,8998.0,84.3118,84.3118,84.2834,84.3023,8998.0
2024-06-04 14:00:00,89.14,89.14,89.11,89.13,15017.0,84.3023,84.3023,84.274,84.2929,15017.0
2024-06-04 14:05:00,89.13,89.14,89.12,89.14,9551.0,84.2929,84.3023,84.2834,84.3023,9551.0
2024-06-04 14:10:00,89.13,89.14,89.13,89.14,13399.0,84.2929,84.3023,84.2929,84.3023,13399.0
2024-06-04 14:15:00,89.14,89.16,89.13,89.14,23699.0,84.3023,84.3213,84.2929,84.3023,23699.0
2024-06-04 14:20:00,89.14,89.18,89.14,89.17,22362.0,84.3023,84.3402,84.3023,84.3307,22362.0
2024-06-04 14:25:00,89.17,89.17,89.14,89.17,29416.0,84.3307,84.3307,84.3023,84.3307,29416.0
2024-06-04 14:30:00,89.17,89.17,89.12,89.13,30353.0,84.3307,84.3307,84.2834,84.2929,30353.0
2024-06-04 14:35:00,89.13,89.15,89.12,89.12,15131.0,84.2929,84.3118,84.2834,84.2834,15131.0
2024-06-04 14:40:00,89.12,89.14,89.12,89.14,8286.0,84.2834,84.3023,84.2834,84.3023,8286.0
2024-06-04 14:45:00,89.14,89.15,89.12,89.14,15480.0,84.3023,84.3118,84.2834,84.3023,15480.0
2024-06-04 14:50:00,89.13,89.15,89.13,89.14,18887.0,84.2929,84.3118,84.2929,84.3023,18887.0
2024-06-04 14:55:00,89.14,89.14,89.11,89.12,23618.0,84.3023,84.3023,84.274,84.2834,23618.0
2024-06-04 15:00:00,89.12,89.12,89.02,89.03,77801.0,84.2834,84.2834,84.1889,84.1983,77801.0
2024-06-04 15:05:00,89.04,89.04,89.0,89.03,39298.0,84.2078,84.2078,84.1699,84.1983,39298.0
2024-06-04 15:10:00,89.03,89.03,89.01,89.02,56020.0,84.1983,84.1983,84.1794,84.1889,56020.0
2024-06-04 15:15:00,89.02,89.06,89.01,89.05,15618.0,84.1889,84.2267,84.1794,84.2172,15618.0
2024-06-04 15:20:00,89.05,89.07,89.04,89.06,7831.0,84.2172,84.2361,84.2078,84.2267,7831.0
2024-06-04 15:25:00,89.06,89.07,89.05,89.06,11730.0,84.2267,84.2361,84.2172,84.2267,11730.0
2024-06-04 15:30:00,89.06,89.07,89.04,89.06,10094.0,84.2267,84.2361,84.2078,84.2267,10094.0
2024-06-04 15:35:00,89.06,89.06,89.04,89.06,13757.0,84.2267,84.2267,84.2078,84.2267,13757.0
2024-06-04 15:40:00,89.06,89.12,89.06,89.12,14813.0,84.2267,84.2834,84.2267,84.2834,14813.0
2024-06-04 15:45:00,89.12,89.13,89.09,89.13,56825.0,84.2834,84.2929,84.2551,84.2929,56825.0
2024-06-04 15:50:00,89.13,89.16,89.12,89.16,277052.0,84.2929,84.3213,84.2834,84.3213,277052.0
2024-06-04 15:55:00,89.16,89.16,89.14,89.15,327657.0,84.3213,84.3213,84.3023,84.3118,327657.0
2024-06-05 09:30:00,89.31,89.31,89.13,89.18,169074.0,84.4631,84.4631,84.2929,84.3402,169074.0
2024-06-05 09:35:00,89.17,89.18,89.12,89.15,299609.0,84.3307,84.3402,84.2834,84.3118,299609.0
2024-06-05 09:40:00,89.15,89.16,89.11,89.14,93083.0,84.3118,84.3213,84.274,84.3023,93083.0
2024-06-05 09:45:00,89.14,89.17,89.07,89.11,387498.0,84.3023,84.3307,84.2361,84.274,387498.0
2024-06-05 09:50:00,89.1,89.14,89.09,89.13,62468.0,84.2645,84.3023,84.2551,84.2929,62468.0
2024-06-05 09:55:00,89.13,89.22,89.13,89.21,120166.0,84.2929,84.378,84.2929,84.3685,120166.0
2024-06-05 10:00:00,89.21,89.21,88.99,89.01,252956.0,84.3685,84.3685,84.1605,84.1794,252956.0
2024-06-05 10:05:00,89.01,89.01,88.91,88.93,65227.0,84.1794,84.1794,84.0848,84.1037,65227.0
2024-06-05 10:10:00,88.93,88.94,88.91,88.92,131341.0,84.1037,84.1132,84.0848,84.0943,131341.0
2024-06-05 10:15:00,88.92,88.95,88.9,88.93,41113.0,84.0943,84.1227,84.0754,84.1037,41113.0
2024-06-05 10:20:00,88.94,89.03,88.94,89.03,143928.0,84.1132,84.1983,84.1132,84.1983,143928.0
2024-06-05 10:25:00,89.03,89.06,89.03,89.05,130694.0,84.1983,84.2267,84.1983,84.2172,130694.0
2024-06-05 10:30:00,89.05,89.14,89.04,89.13,92487.0,84.2172,84.3023,84.2078,84.2929,92487.0
2024-06-05 10:35:00,89.13,89.18,89.11,89.16,62596.0,84.2929,84.3402,84.274,84.3213,62596.0
2024-06-05 10:40:00,89.16,89.16,89.08,89.09,210279.0,84.3213,84.3213,84.2456,84.2551,210279.0
2024-06-05 10:45:00,89.09,89.11,89.07,89.07,98707.0,84.2551,84.274,84.2361,84.2361,98707.0
2024-06-05 10:50:00,89.07,89.07,89.03,89.06,17416.0,84.2361,84.2361,84.1983,84.2267,17416.0
2024-06-05 10:55:00,89.06,89.1,89.06,89.1,17260.0,84.2267,84.2645,84.2267,84.2645,17260.0
2024-06-05 11:00:00,89.1,89.15,89.1,89.15,56127.0,84.2645,84.3118,84.2645,84.3118,56127.0
2024-06-05 11:05:00,89.15,89.18,89.13,89.14,19927.0,84.3118,84.3402,84.2929,84.3023,19927.0
2024-06-05 11:10:00,89.14,89.2,89.13,89.2,34753.0,84.3023,84.3591,84.2929,84.3591,34753.0
2024-06-05 11:15:00,89.19,89.23,89.18,89.23,13617.0,84.3496,84.3875,84.3402,84.3875,13617.0
2024-06-05 11:20:00,89.23,89.27,89.19,89.25,30329.0,84.3875,84.4253,84.3496,84.4064,30329.0
2024-06-05 11:25:00,89.24,89.25,89.21,89.25,22605.0,84.3969,84.4064,84.3685,84.4064,22605.0
2024-06-05 11:30:00,89.25,89.25,89.22,89.25,127309.0,84.4064,84.4064,84.378,84.4064,127309.0
2024-06-05 11:35:00,89.25,89.29,89.24,89.27,56012.0,84.4064,84.4442,84.3969,84.4253,56012.0
2024-06-05 11:40:00,89.27,89.3,89.26,89.3,44557.0,84.4253,84.4537,84.4158,84.4537,44557.0
2024-06-05 11:45:00,89.3,89.3,89.25,89.26,46989.0,84.4537,84.4537,84.4064,84.4158,46989.0
2024-06-05 11:50:00,89.26,89.28,89.23,89.23,118652.0,84.4158,84.4347,84.3875,84.3875,118652.0
2024-06-05 11:55:00,89.23,89.23,89.21,89.22,15482.0,84.3875,84.3875,84.3685,84.378,15482.0
2024-06-05 12:00:00,89.23,89.23,89.17,89.2,183866.0,84.3875,84.3875,84.3307,84.3591,183866.0
2024-06-05 12:05:00,89.2,89.22,89.18,89.21,176726.0,84.3591,84.378,84.3402,84.3685,176726.0
2024-06-05 12:10:00,89.2,89.21,89.19,89.2,29811.0,84.3591,84.3685,84.3496,84.3591,29811.0
2024-06-05 12:15:00,89.2,89.23,89.19,89.22,62463.0,84.3591,84.3875,84.3496,84.378,62463.0
2024-06-05 12:20:00,89.23,89.23,89.19,89.2,12443.0,84.3875,84.3875,84.3496,84.3591,12443.0
2024-06-05 12:25:00,89.2,89.21,89.19,89.21,17732.0,84.3591,84.3685,84.3496,84.3685,17732.0
2024-06-05 12:30:00,89.22,89.24,89.2,89.23,49353.0,84.378,84.3969,84.3591,84.3875,49353.0
2024-06-05 12:35:00,89.24,89.26,89.23,89.25,86965.0,84.3969,84.4158,84.3875,84.4064,86965.0
2024-06-05 12:40:00,89.26,89.26,89.25,89.26,164689.0,84.4158,84.4158,84.4064,84.4158,164689.0
2024-06-05 12:45:00,89.26,89.27,89.25,89.26,19458.0,84.4158,84.4253,84.4064,84.4158,19458.0
2024-06-05 12:50:00,89.26,89.26,89.25,89.26,33259.0,84.4158,84.4158,84.4064,84.4158,33259.0
2024-06-05 12:55:00,89.26,89.26,89.24,89.24,24728.0,84.4158,84.4158,84.3969,84.3969,24728.0
2024-06-05 13:00:00,89.25,89.26,89.24,89.26,28990.0,84.4064,84.4158,84.3969,84.4158,28990.0
2024-06-05 13:05:00,89.26,89.26,89.24,89.25,18971.0,84.4158,84.4158,84.3969,84.4064,18971.0
2024-06-05 13:10:00,89.25,89.26,89.25,89.26,4214.0,84.4064,84.4158,84.4064,84.4158,4214.0
2024-06-05 13:15:00,89.26,89.27,89.23,89.23,35796.0,84.4158,84.4253,84.3875,84.3875,35796.0
2024-06-05 13:20:00,89.23,89.24,89.2,89.23,22828.0,84.3875,84.3969,84.3591,84.3875,22828.0
2024-06-05 13:25:00,89.23,89.23,89.21,89.22,10662.0,84.3875,84.3875,84.3685,84.378,10662.0
2024-06-05 13:30:00,89.22,89.25,89.22,89.25,91872.0,84.378,84.4064,84.378,84.4064,91872.0
2024-06-05 13:35:00,89.25,89.26,89.24,89.26,25222.0,84.4064,84.4158,84.3969,84.4158,25222.0
2024-06-05 13:40:00,89.26,89.27,89.24,89.27,44963.0,84.4158,84.4253,84.3969,84.4253,44963.0
2024-06-05 13:45:00,89.27,89.27,89.26,89.27,24352.0,84.4253,84.4253,84.4158,84.4253,24352.0
2024-06-05 13:50:00,89.27,89.27,89.25,89.26,13848.0,84.4253,84.4253,84.4064,84.4158,13848.0
2024-06-05 13:55:00,89.26,89.27,89.25,89.26,9186.0,84.4158,84.4253,84.4064,84.4158,9186.0
2024-06-05 14:00:00,89.26,89.28,89.25,89.28,43920.0,84.4158,84.4347,84.4064,84.4347,43920.0
2024-06-05 14:05:00,89.27,89.28,89.26,89.27,12348.0,84.4253,84.4347,84.4158,84.4253,12348.0
2024-06-05 14:10:00,89.27,89.28,89.25,89.25,16714.0,84.4253,84.4347,84.4064,84.4064,16714.0
2024-06-05 14:15:00,89.26,89.26,89.25,89.26,4168.0,84.4158,84.4158,84.4064,84.4158,4168.0
2024-06-05 14:20:00,89.26,89.28,89.26,89.28,10175.0,84.4158,84.4347,84.4158,84.4347,10175.0
2024-06-05 14:25:00,89.28,89.28,89.27,89.28,55106.0,84.4347,84.4347,84.4253,84.4347,55106.0
2024-06-05 14:30:00,89.28,89.31,89.27,89.31,21059.0,84.4347,84.4631,84.4253,84.4631,21059.0
2024-06-05 14:35:00,89.31,89.31,89.28,89.3,41745.0,84.4631,84.4631,84.4347,84.4537,41745.0
2024-06-05 14:40:00,89.3,89.32,89.29,89.31,19171.0,84.4537,84.4726,84.4442,84.4631,19171.0
2024-06-05 14:45:00,89.31,89.32,89.29,89.3,22354.0,84.4631,84.4726,84.4442,84.4537,22354.0
2024-06-05 14:50:00,89.3,89.32,89.29,89.31,44015.0,84.4537,84.4726,84.4442,84.4631,44015.0
2024-06-05 14:55:00,89.31,89.33,89.31,89.33,153813.0,84.4631,84.482,84.4631,84.482,153813.0
2024-06-05 15:00:00,89.33,89.34,89.31,89.31,85026.0,84.482,84.4915,84.4631,84.4631,85026.0
2024-06-05 15:05:00,89.32,89.33,89.31,89.33,9743.0,84.4726,84.482,84.4631,84.482,9743.0
2024-06-05 15:10:00,89.33,89.33,89.32,89.33,11145.0,84.482,84.482,84.4726,84.482,11145.0
2024-06-05 15:15:00,89.33,89.34,89.31,89.34,114284.0,84.482,84.4915,84.4631,84.4915,114284.0
2024-06-05 15:20:00,89.34,89.35,89.33,89.34,47617.0,84.4915,84.5009,84.482,84.4915,47617.0
2024-06-05 15:25:00,89.34,89.34,89.31,89.32,17667.0,84.4915,84.4915,84.4631,84.4726,17667.0
2024-06-05 15:30:00,89.31,89.34,89.31,89.33,31315.0,84.4631,84.4915,84.4631,84.482,31315.0
2024-06-05 15:35:00,89.33,89.34,89.33,89.34,47401.0,84.482,84.4915,84.482,84.4915,47401.0
2024-06-05 15:40:00,89.34,89.35,89.33,89.34,56814.0,84.4915,84.5009,84.482,84.4915,56814.0
2024-06-05 15:45:00,89.35,89.35,89.32,89.33,122568.0,84.5009,84.5009,84.4726,84.482,122568.0
2024-06-05 15:50:00,89.34,89.35,89.31,89.34,188118.0,84.4915,84.5009,84.4631,84.4915,188118.0
2024-06-05 15:55:00,89.34,89.39,89.34,89.38,345611.0,84.4915,84.5388,84.4915,84.5293,345611.0
2024-06-06 09:30:00,89.02,89.2,88.99,89.07,329392.0,84.1889,84.3591,84.1605,84.2361,329392.0
2024-06-06 09:35:00,89.07,89.13,89.07,89.13,252910.0,84.2361,84.2929,84.2361,84.2929,252910.0
2024-06-06 09:40:00,89.13,89.16,89.11,89.14,73816.0,84.2929,84.3213,84.274,84.3023,73816.0
2024-06-06 09:45:00,89.14,89.14,89.11,89.11,86247.0,84.3023,84.3023,84.274,84.274,86247.0
2024-06-06 09:50:00,89.11,89.12,89.09,89.1,188084.0,84.274,84.2834,84.2551,84.2645,188084.0
2024-06-06 09:55:00,89.09,89.11,89.06,89.08,295016.0,84.2551,84.274,84.2267,84.2456,295016.0
2024-06-06 10:00:00,89.08,89.12,89.07,89.09,148686.0,84.2456,84.2834,84.2361,84.2551,148686.0
2024-06-06 10:05:00,89.09,89.13,89.09,89.13,115865.0,84.2551,84.2929,84.2551,84.2929,115865.0
2024-06-06 10:10:00,89.13,89.13,89.09,89.1,139120.0,84.2929,84.2929,84.2551,84.2645,139120.0
2024-06-06 10:15:00,89.1,89.12,89.1,89.11,62403.0,84.2645,84.2834,84.2645,84.274,62403.0
2024-06-06 10:20:00,89.11,89.12,89.09,89.12,125562.0,84.274,84.2834,84.2551,84.2834,125562.0
2024-06-06 10:25:00,89.13,89.13,89.07,89.09,123756.0,84.2929,84.2929,84.2361,84.2551,123756.0
2024-06-06 10:30:00,89.09,89.1,89.06,89.09,76422.0,84.2551,84.2645,84.2267,84.2551,76422.0
2024-06-06 10:35:00,89.09,89.12,89.09,89.11,53925.0,84.2551,84.2834,84.2551,84.274,53925.0
2024-06-06 10:40:00,89.11,89.12,89.1,89.12,36358.0,84.274,84.2834,84.2645,84.2834,36358.0
2024-06-06 10:45:00,89.12,89.14,89.11,89.13,59879.0,84.2834,84.3023,84.274,84.2929,59879.0
2024-06-06 10:50:00,89.13,89.13,89.09,89.11,75424.0,84.2929,84.2929,84.2551,84.274,75424.0
2024-06-06 10:55:00,89.11,89.12,89.1,89.1,21629.0,84.274,84.2834,84.2645,84.2645,21629.0
2024-06-06 11:00:00,89.11,89.13,89.09,89.13,43062.0,84.274,84.2929,84.2551,84.2929,43062.0
2024-06-06 11:05:00,89.13,89.14,89.12,89.14,258104.0,84.2929,84.3023,84.2834,84.3023,258104.0
2024-06-06 11:10:00,89.14,89.16,89.13,89.16,43897.0,84.3023,84.3213,84.2929,84.3213,43897.0
2024-06-06 11:15:00,89.16,89.16,89.14,89.15,33455.0,84.3213,84.3213,84.3023,84.3118,33455.0
2024-06-06 11:20:00,89.15,89.16,89.14,89.15,58042.0,84.3118,84.3213,84.3023,84.3118,58042.0
2024-06-06 11:25:00,89.15,89.19,89.15,89.19,84505.0,84.3118,84.3496,84.3118,84.3496,84505.0
2024-06-06 11:30:00,89.19,89.2,89.17,89.18,66643.0,84.3496,84.3591,84.3307,84.3402,66643.0
2024-06-06 11:35:00,89.18,89.19,89.17,89.18,72760.0,84.3402,84.3496,84.3307,84.3402,72760.0
2024-06-06 11:40:00,89.18,89.2,89.17,89.19,43688.0,84.3402,84.3591,84.3307,84.3496,43688.0
2024-06-06 11:45:00,89.19,89.2,89.17,89.19,87888.0,84.3496,84.3591,84.3307,84.3496,87888.0
2024-06-06 11:50:00,89.19,89.2,89.18,89.19,22090.0,84.3496,84.3591,84.3402,84.3496,22090.0
2024-06-06 11:55:00,89.19,89.19,89.17,89.18,25789.0,84.3496,84.3496,84.3307,84.3402,25789.0
2024-06-06 12:00:00,89.18,89.18,89.15,89.16,18691.0,84.3402,84.3402,84.3118,84.3213,18691.0
2024-06-06 12:05:00,89.16,89.16,89.14,89.16,68915.0,84.3213,84.3213,84.3023,84.3213,68915.0
2024-06-06 12:10:00,89.16,89.16,89.15,89.15,28894.0,84.3213,84.3213,84.3118,84.3118,28894.0
2024-06-06 12:15:00,89.15,89.16,89.13,89.16,73531.0,84.3118,84.3213,84.2929,84.3213,73531.0
2024-06-06 12:20:00,89.15,89.16,89.14,89.15,16004.0,84.3118,84.3213,84.3023,84.3118,16004.0
2024-06-06 12:25:00,89.15,89.18,89.15,89.18,41418.0,84.3118,84.3402,84.3118,84.3402,41418.0
2024-06-06 12:30:00,89.18,89.18,89.12,89.13,23816.0,84.3402,84.3402,84.2834,84.2929,23816.0
2024-06-06 12:35:00,89.14,89.14,89.11,89.12,16277.0,84.3023,84.3023,84.274,84.2834,16277.0
2024-06-06 12:40:00,89.12,89.12,89.1,89.11,17227.0,84.2834,84.2834,84.2645,84.274,17227.0
2024-06-06 12:45:00,89.11,89.13,89.11,89.13,9715.0,84.274,84.2929,84.274,84.2929,9715.0
2024-06-06 12:50:00,89.12,89.13,89.11,89.12,47886.0,84.2834,84.2929,84.274,84.2834,47886.0
2024-06-06 12:55:00,89.12,89.12,89.1,89.11,32463.0,84.2834,84.2834,84.2645,84.274,32463.0
2024-06-06 13:00:00,89.12,89.15,89.11,89.15,36798.0,84.2834,84.3118,84.274,84.3118,36798.0
2024-06-06 13:05:00,89.15,89.16,89.14,89.15,21399.0,84.3118,84.3213,84.3023,84.3118,21399.0
2024-06-06 13:10:00,89.15,89.15,89.14,89.15,7639.0,84.3118,84.3118,84.3023,84.3118,7639.0
2024-06-06 13:15:00,89.15,89.16,89.13,89.13,79677.0,84.3118,84.3213,84.2929,84.2929,79677.0
2024-06-06 13:20:00,89.13,89.14,89.11,89.12,72333.0,84.2929,84.3023,84.274,84.2834,72333.0
2024-06-06 13:25:00,89.13,89.14,89.12,89.14,104538.0,84.2929,84.3023,84.2834,84.3023,104538.0
2024-06-06 13:30:00,89.13,89.16,89.13,89.16,115544.0,84.2929,84.3213,84.2929,84.3213,115544.0
2024-06-06 13:35:00,89.16,89.18,89.15,89.18,100131.0,84.3213,84.3402,84.3118,84.3402,100131.0
2024-06-06 13:40:00,89.18,89.18,89.15,89.17,75711.0,84.3402,84.3402,84.3118,84.3307,75711.0
2024-06-06 13:45:00,89.17,89.17,89.12,89.12,55742.0,84.3307,84.3307,84.2834,84.2834,55742.0
2024-06-06 13:50:00,89.13,89.14,89.12,89.13,53373.0,84.2929,84.3023,84.2834,84.2929,53373.0
2024-06-06 13:55:00,89.13,89.13,89.11,89.12,54026.0,84.2929,84.2929,84.274,84.2834,54026.0
2024-06-06 14:00:00,89.12,89.13,89.1,89.1,72417.0,84.2834,84.2929,84.2645,84.2645,72417.0
2024-06-06 14:05:00,89.1,89.1,89.07,89.07,94514.0,84.2645,84.2645,84.2361,84.2361,94514.0
2024-06-06 14:10:00,89.06,89.08,89.05,89.08,70203.0,84.2267,84.2456,84.2172,84.2456,70203.0
2024-06-06 14:15:00,89.08,89.1,89.06,89.09,77321.0,84.2456,84.2645,84.2267,84.2551,77321.0
2024-06-06 14:20:00,89.09,89.12,89.08,89.12,30960.0,84.2551,84.2834,84.2456,84.2834,30960.0
2024-06-06 14:25:00,89.11,89.13,89.11,89.12,6595.0,84.274,84.2929,84.274,84.2834,6595.0
2024-06-06 14:30:00,89.12,89.15,89.11,89.15,13904.0,84.2834,84.3118,84.274,84.3118,13904.0
2024-06-06 14:35:00,89.15,89.16,89.14,89.16,18334.0,84.3118,84.3213,84.3023,84.3213,18334.0
2024-06-06 14:40:00,89.17,89.18,89.15,89.15,28739.0,84.3307,84.3402,84.3118,84.3118,28739.0
2024-06-06 14:45:00,89.15,89.16,89.14,89.16,22069.0,84.3118,84.3213,84.3023,84.3213,22069.0
2024-06-06 14:50:00,89.16,89.19,89.15,89.18,35142.0,84.3213,84.3496,84.3118,84.3402,35142.0
2024-06-06 14:55:00,89.17,89.18,89.17,89.18,43508.0,84.3307,84.3402,84.3307,84.3402,43508.0
2024-06-06 15:00:00,89.18,89.19,89.17,89.18,21574.0,84.3402,84.3496,84.3307,84.3402,21574.0
2024-06-06 15:05:00,89.18,89.19,89.17,89.18,30556.0,84.3402,84.3496,84.3307,84.3402,30556.0
2024-06-06 15:10:00,89.19,89.19,89.17,89.18,24029.0,84.3496,84.3496,84.3307,84.3402,24029.0
2024-06-06 15:15:00,89.18,89.19,89.17,89.19,21803.0,84.3402,84.3496,84.3307,84.3496,21803.0
2024-06-06 15:20:00,89.19,89.19,89.17,89.18,24786.0,84.3496,84.3496,84.3307,84.3402,24786.0
2024-06-06 15:25:00,89.18,89.18,89.16,89.18,110148.0,84.3402,84.3402,84.3213,84.3402,110148.0
2024-06-06 15:30:00,89.18,89.18,89.17,89.17,46599.0,84.3402,84.3402,84.3307,84.3307,46599.0
2024-06-06 15:35:00,89.17,89.17,89.15,89.16,27823.0,84.3307,84.3307,84.3118,84.3213,27823.0
2024-06-06 15:40:00,89.16,89.16,89.14,89.16,68757.0,84.3213,84.3213,84.3023,84.3213,68757.0
2024-06-06 15:45:00,89.16,89.16,89.14,89.16,33180.0,84.3213,84.3213,84.3023,84.3213,33180.0
2024-06-06 15:50:00,89.16,89.18,89.14,89.17,139203.0,84.3213,84.3402,84.3023,84.3307,139203.0
2024-06-06 15:55:00,89.17,89.18,89.16,89.18,103030.0,84.3307,84.3402,84.3213,84.3402,103030.0
2024-06-07 09:30:00,88.91,88.91,88.49,88.5,181132.0,84.0848,84.0848,83.6876,83.6971,181132.0
2024-06-07 09:35:00,88.49,88.49,88.44,88.47,121190.0,83.6876,83.6876,83.6403,83.6687,121190.0
2024-06-07 09:40:00,88.47,88.5,88.45,88.47,56371.0,83.6687,83.6971,83.6498,83.6687,56371.0
2024-06-07 09:45:00,88.47,88.48,88.44,88.45,85992.0,83.6687,83.6782,83.6403,83.6498,85992.0
2024-06-07 09:50:00,88.45,88.51,88.45,88.5,79061.0,83.6498,83.7065,83.6498,83.6971,79061.0
2024-06-07 09:55:00,88.51,88.51,88.47,88.5,50343.0,83.7065,83.7065,83.6687,83.6971,50343.0
2024-06-07 10:00:00,88.51,88.55,88.49,88.54,279460.0,83.7065,83.7444,83.6876,83.7349,279460.0
2024-06-07 10:05:00,88.54,88.59,88.52,88.58,82203.0,83.7349,83.7822,83.716,83.7727,82203.0
2024-06-07 10:10:00,88.58,88.58,88.54,88.55,57293.0,83.7727,83.7727,83.7349,83.7444,57293.0
2024-06-07 10:15:00,88.54,88.61,88.54,88.61,25133.0,83.7349,83.8011,83.7349,83.8011,25133.0
2024-06-07 10:20:00,88.61,88.64,88.6,88.61,57950.0,83.8011,83.8295,83.7916,83.8011,57950.0
2024-06-07 10:25:00,88.61,88.61,88.58,88.6,24864.0,83.8011,83.8011,83.7727,83.7916,24864.0
2024-06-07 10:30:00,88.59,88.6,88.55,88.59,90077.0,83.7822,83.7916,83.7444,83.7822,90077.0
2024-06-07 10:35:00,88.59,88.65,88.58,88.64,105254.0,83.7822,83.8389,83.7727,83.8295,105254.0
2024-06-07 10:40:00,88.64,88.66,88.63,88.63,158042.0,83.8295,83.8484,83.82,83.82,158042.0
2024-06-07 10:45:00,88.63,88.63,88.6,88.61,30583.0,83.82,83.82,83.7916,83.8011,30583.0
2024-06-07 10:50:00,88.6,88.6,88.56,88.57,108901.0,83.7916,83.7916,83.7538,83.7633,108901.0
2024-06-07 10:55:00,88.56,88.59,88.56,88.59,101960.0,83.7538,83.7822,83.7538,83.7822,101960.0
2024-06-07 11:00:00,88.58,88.59,88.55,88.58,38156.0,83.7727,83.7822,83.7444,83.7727,38156.0
2024-06-07 11:05:00,88.58,88.58,88.54,88.56,83339.0,83.7727,83.7727,83.7349,83.7538,83339.0
2024-06-07 11:10:00,88.56,88.6,88.55,88.59,41900.0,83.7538,83.7916,83.7444,83.7822,41900.0
2024-06-07 11:15:00,88.59,88.6,88.58,88.58,18503.0,83.7822,83.7916,83.7727,83.7727,18503.0
2024-06-07 11:20:00,88.58,88.61,88.57,88.61,24113.0,83.7727,83.8011,83.7633,83.8011,24113.0
2024-06-07 11:25:00,88.61,88.62,88.6,88.62,24925.0,83.8011,83.8106,83.7916,83.8106,24925.0
2024-06-07 11:30:00,88.62,88.65,88.61,88.62,36132.0,83.8106,83.8389,83.8011,83.8106,36132.0
2024-06-07 11:35:00,88.63,88.63,88.59,88.61,41557.0,83.82,83.82,83.7822,83.8011,41557.0
2024-06-07 11:40:00,88.61,88.61,88.59,88.59,18289.0,83.8011,83.8011,83.7822,83.7822,18289.0
2024-06-07 11:45:00,88.59,88.64,88.59,88.63,20927.0,83.7822,83.8295,83.7822,83.82,20927.0
2024-06-07 11:50:00,88.63,88.64,88.61,88.62,23330.0,83.82,83.8295,83.8011,83.8106,23330.0
2024-06-07 11:55:00,88.62,88.65,88.61,88.63,25121.0,83.8106,83.8389,83.8011,83.82,25121.0
2024-06-07 12:00:00,88.63,88.64,88.62,88.64,18533.0,83.82,83.8295,83.8106,83.8295,18533.0
2024-06-07 12:05:00,88.64,88.67,88.63,88.67,48110.0,83.8295,83.8578,83.82,83.8578,48110.0
2024-06-07 12:10:00,88.67,88.67,88.65,88.66,21811.0,83.8578,83.8578,83.8389,83.8484,21811.0
2024-06-07 12:15:00,88.65,88.68,88.65,88.65,22179.0,83.8389,83.8673,83.8389,83.8389,22179.0
2024-06-07 12:20:00,88.65,88.66,88.64,88.65,16989.0,83.8389,83.8484,83.8295,83.8389,16989.0
2024-06-07 12:25:00,88.67,88.69,88.66,88.69,58453.0,83.8578,83.8768,83.8484,83.8768,58453.0
2024-06-07 12:30:00,88.69,88.71,88.66,88.66,41179.0,83.8768,83.8957,83.8484,83.8484,41179.0
2024-06-07 12:35:00,88.66,88.66,88.64,88.66,111241.0,83.8484,83.8484,83.8295,83.8484,111241.0
2024-06-07 12:40:00,88.66,88.68,88.66,88.68,45096.0,83.8484,83.8673,83.8484,83.8673,45096.0
2024-06-07 12:45:00,88.67,88.68,88.66,88.67,32173.0,83.8578,83.8673,83.8484,83.8578,32173.0
2024-06-07 12:50:00,88.68,88.71,88.68,88.7,18124.0,83.8673,83.8957,83.8673,83.8862,18124.0
2024-06-07 12:55:00,88.7,88.72,88.7,88.72,32084.0,83.8862,83.9051,83.8862,83.9051,32084.0
2024-06-07 13:00:00,88.72,88.72,88.67,88.69,35325.0,83.9051,83.9051,83.8578,83.8768,35325.0
2024-06-07 13:05:00,88.69,88.71,88.68,88.7,14454.0,83.8768,83.8957,83.8673,83.8862,14454.0
2024-06-07 13:10:00,88.7,88.71,88.68,88.7,20838.0,83.8862,83.8957,83.8673,83.8862,20838.0
2024-06-07 13:15:00,88.69,88.7,88.69,88.7,5597.0,83.8768,83.8862,83.8768,83.8862,5597.0
2024-06-07 13:20:00,88.7,88.72,88.68,88.71,28129.0,83.8862,83.9051,83.8673,83.8957,28129.0
2024-06-07 13:25:00,88.7,88.71,88.67,88.68,11930.0,83.8862,83.8957,83.8578,83.8673,11930.0
2024-06-07 13:30:00,88.67,88.68,88.67,88.67,8887.0,83.8578,83.8673,83.8578,83.8578,8887.0
2024-06-07 13:35:00,88.67,88.68,88.66,88.67,20269.0,83.8578,83.8673,83.8484,83.8578,20269.0
2024-06-07 13:40:00,88.67,88.67,88.65,88.66,10843.0,83.8578,83.8578,83.8389,83.8484,10843.0
2024-06-07 13:45:00,88.66,88.66,88.64,88.66,11794.0,83.8484,83.8484,83.8295,83.8484,11794.0
2024-06-07 13:50:00,88.65,88.66,88.64,88.64,16793.0,83.8389,83.8484,83.8295,83.8295,16793.0
2024-06-07 13:55:00,88.64,88.65,88.63,88.63,11166.0,83.8295,83.8389,83.82,83.82,11166.0
2024-06-07 14:00:00,88.64,88.64,88.56,88.58,106923.0,83.8295,83.8295,83.7538,83.7727,106923.0
2024-06-07 14:05:00,88.58,88.58,88.53,88.55,69854.0,83.7727,83.7727,83.7254,83.7444,69854.0
2024-06-07 14:10:00,88.55,88.56,88.51,88.51,77144.0,83.7444,83.7538,83.7065,83.7065,77144.0
2024-06-07 14:15:00,88.51,88.54,88.5,88.54,122318.0,83.7065,83.7349,83.6971,83.7349,122318.0
2024-06-07 14:20:00,88.54,88.59,88.54,88.58,22049.0,83.7349,83.7822,83.7349,83.7727,22049.0
2024-06-07 14:25:00,88.58,88.6,88.58,88.58,15223.0,83.7727,83.7916,83.7727,83.7727,15223.0
2024-06-07 14:30:00,88.58,88.58,88.56,88.56,13200.0,83.7727,83.7727,83.7538,83.7538,13200.0
2024-06-07 14:35:00,88.56,88.58,88.56,88.58,7932.0,83.7538,83.7727,83.7538,83.7727,7932.0
2024-06-07 14:40:00,88.58,88.61,88.57,88.61,11928.0,83.7727,83.8011,83.7633,83.8011,11928.0
2024-06-07 14:45:00,88.61,88.62,88.6,88.6,22383.0,83.8011,83.8106,83.7916,83.7916,22383.0
2024-06-07 14:50:00,88.61,88.62,88.58,88.61,19677.0,83.8011,83.8106,83.7727,83.8011,19677.0
2024-06-07 14:55:00,88.6,88.61,88.58,88.59,11264.0,83.7916,83.8011,83.7727,83.7822,11264.0
2024-06-07 15:00:00,88.6,88.62,88.58,88.62,12318.0,83.7916,83.8106,83.7727,83.8106,12318.0
2024-06-07 15:05:00,88.62,88.62,88.57,88.59,13315.0,83.8106,83.8106,83.7633,83.7822,13315.0
2024-06-07 15:10:00,88.59,88.61,88.56,88.57,42642.0,83.7822,83.8011,83.7538,83.7633,42642.0
2024-06-07 15:15:00,88.58,88.6,88.57,88.57,13095.0,83.7727,83.7916,83.7633,83.7633,13095.0
2024-06-07 15:20:00,88.56,88.59,88.55,88.59,12943.0,83.7538,83.7822,83.7444,83.7822,12943.0
2024-06-07 15:25:00,88.59,88.6,88.57,88.59,13172.0,83.7822,83.7916,83.7633,83.7822,13172.0
2024-06-07 15:30:00,88.59,88.6,88.56,88.56,114708.0,83.7822,83.7916,83.7538,83.7538,114708.0
2024-06-07 15:35:00,88.56,88.57,88.54,88.55,34158.0,83.7538,83.7633,83.7349,83.7444,34158.0
2024-06-07 15:40:00,88.55,88.57,88.5,88.52,468504.0,83.7444,83.7633,83.6971,83.716,468504.0
2024-06-07 15:45:00,88.53,88.53,88.5,88.51,218128.0,83.7254,83.7254,83.6971,83.7065,218128.0
2024-06-07 15:50:00,88.5,88.52,88.48,88.5,115093.0,83.6971,83.716,83.6782,83.6971,115093.0
2024-06-07 15:55:00,88.5,88.54,88.48,88.48,407431.0,83.6971,83.7349,83.6782,83.6782,407431.0
2024-06-10 09:30:00,88.44,88.46,88.23,88.38,115695.0,83.6403,83.6592,83.4417,83.5836,115695.0
2024-06-10 09:35:00,88.38,88.4,88.35,88.36,70603.0,83.5836,83.6025,83.5552,83.5647,70603.0
2024-06-10 09:40:00,88.37,88.39,88.34,88.37,14891.0,83.5741,83.593,83.5458,83.5741,14891.0
2024-06-10 09:45:00,88.37,88.4,88.36,88.4,12713.0,83.5741,83.6025,83.5647,83.6025,12713.0
2024-06-10 09:50:00,88.4,88.42,88.39,88.42,17088.0,83.6025,83.6214,83.593,83.6214,17088.0
2024-06-10 09:55:00,88.42,88.43,88.38,88.4,25582.0,83.6214,83.6309,83.5836,83.6025,25582.0
2024-06-10 10:00:00,88.4,88.42,88.38,88.39,43427.0,83.6025,83.6214,83.5836,83.593,43427.0
2024-06-10 10:05:00,88.4,88.44,88.39,88.44,23705.0,83.6025,83.6403,83.593,83.6403,23705.0
2024-06-10 10:10:00,88.43,88.45,88.42,88.45,66837.0,83.6309,83.6498,83.6214,83.6498,66837.0
2024-06-10 10:15:00,88.45,88.45,88.42,88.45,28137.0,83.6498,83.6498,83.6214,83.6498,28137.0
2024-06-10 10:20:00,88.45,88.5,88.43,88.5,135940.0,83.6498,83.6971,83.6309,83.6971,135940.0
2024-06-10 10:25:00,88.5,88.5,88.45,88.46,81558.0,83.6971,83.6971,83.6498,83.6592,81558.0
2024-06-10 10:30:00,88.46,88.47,88.43,88.44,58491.0,83.6592,83.6687,83.6309,83.6403,58491.0
2024-06-10 10:35:00,88.43,88.46,88.43,88.46,131851.0,83.6309,83.6592,83.6309,83.6592,131851.0
2024-06-10 10:40:00,88.46,88.47,88.45,88.45,20786.0,83.6592,83.6687,83.6498,83.6498,20786.0
2024-06-10 10:45:00,88.45,88.46,88.44,88.44,13060.0,83.6498,83.6592,83.6403,83.6403,13060.0
2024-06-10 10:50:00,88.45,88.47,88.44,88.47,38795.0,83.6498,83.6687,83.6403,83.6687,38795.0
2024-06-10 10:55:00,88.47,88.47,88.44,88.47,36103.0,83.6687,83.6687,83.6403,83.6687,36103.0
2024-06-10 11:00:00,88.47,88.49,88.46,88.47,19228.0,83.6687,83.6876,83.6592,83.6687,19228.0
2024-06-10 11:05:00,88.47,88.47,88.44,88.47,17247.0,83.6687,83.6687,83.6403,83.6687,17247.0
2024-06-10 11:10:00,88.47,88.47,88.46,88.47,5869.0,83.6687,83.6687,83.6592,83.6687,5869.0
2024-06-10 11:15:00,88.46,88.47,88.46,88.47,7706.0,83.6592,83.6687,83.6592,83.6687,7706.0
2024-06-10 11:20:00,88.47,88.49,88.46,88.48,14050.0,83.6687,83.6876,83.6592,83.6782,14050.0
2024-06-10 11:25:00,88.48,88.49,88.48,88.48,10825.0,83.6782,83.6876,83.6782,83.6782,10825.0
2024-06-10 11:30:00,88.48,88.5,88.48,88.48,13621.0,83.6782,83.6971,83.6782,83.6782,13621.0
2024-06-10 11:35:00,88.48,88.5,88.47,88.48,23758.0,83.6782,83.6971,83.6687,83.6782,23758.0
2024-06-10 11:40:00,88.48,88.5,88.48,88.5,8281.0,83.6782,83.6971,83.6782,83.6971,8281.0
2024-06-10 11:45:00,88.5,88.51,88.48,88.49,43478.0,83.6971,83.7065,83.6782,83.6876,43478.0
2024-06-10 11:50:00,88.48,88.51,88.48,88.51,8767.0,83.6782,83.7065,83.6782,83.7065,8767.0
2024-06-10 11:55:00,88.51,88.52,88.5,88.51,10386.0,83.7065,83.716,83.6971,83.7065,10386.0
2024-06-10 12:00:00,88.51,88.51,88.48,88.48,11214.0,83.7065,83.7065,83.6782,83.6782,11214.0
2024-06-10 12:05:00,88.48,88.49,88.47,88.49,5350.0,83.6782,83.6876,83.6687,83.6876,5350.0
2024-06-10 12:10:00,88.49,88.52,88.48,88.5,23668.0,83.6876,83.716,83.6782,83.6971,23668.0
2024-06-10 12:15:00,88.5,88.52,88.5,88.5,7793.0,83.6971,83.716,83.6971,83.6971,7793.0
2024-06-10 12:20:00,88.51,88.51,88.5,88.51,6767.0,83.7065,83.7065,83.6971,83.7065,6767.0
2024-06-10 12:25:00,88.5,88.51,88.46,88.48,33991.0,83.6971,83.7065,83.6592,83.6782,33991.0
2024-06-10 12:30:00,88.48,88.48,88.45,88.47,18563.0,83.6782,83.6782,83.6498,83.6687,18563.0
2024-06-10 12:35:00,88.47,88.47,88.45,88.47,56688.0,83.6687,83.6687,83.6498,83.6687,56688.0
2024-06-10 12:40:00,88.47,88.48,88.46,88.47,21864.0,83.6687,83.6782,83.6592,83.6687,21864.0
2024-06-10 12:45:00,88.47,88.47,88.44,88.45,14518.0,83.6687,83.6687,83.6403,83.6498,14518.0
2024-06-10 12:50:00,88.45,88.46,88.44,88.44,11005.0,83.6498,83.6592,83.6403,83.6403,11005.0
2024-06-10 12:55:00,88.45,88.45,88.43,88.44,12738.0,83.6498,83.6498,83.6309,83.6403,12738.0
2024-06-10 13:00:00,88.44,88.44,88.39,88.4,23759.0,83.6403,83.6403,83.593,83.6025,23759.0
2024-06-10 13:05:00,88.41,88.41,88.39,88.4,10719.0,83.612,83.612,83.593,83.6025,10719.0
2024-06-10 13:10:00,88.4,88.41,88.39,88.4,5058.0,83.6025,83.612,83.593,83.6025,5058.0
2024-06-10 13:15:00,88.41,88.42,88.39,88.4,5426.0,83.612,83.6214,83.593,83.6025,5426.0
2024-06-10 13:20:00,88.4,88.41,88.4,88.41,3396.0,83.6025,83.612,83.6025,83.612,3396.0
2024-06-10 13:25:00,88.4,88.41,88.4,88.41,4131.0,83.6025,83.612,83.6025,83.612,4131.0
2024-06-10 13:30:00,88.41,88.41,88.4,88.41,4769.0,83.612,83.612,83.6025,83.612,4769.0
2024-06-10 13:35:00,88.41,88.42,88.4,88.42,7531.0,83.612,83.6214,83.6025,83.6214,7531.0
2024-06-10 13:40:00,88.42,88.42,88.4,88.42,8905.0,83.6214,83.6214,83.6025,83.6214,8905.0
2024-06-10 13:45:00,88.42,88.47,88.41,88.47,13244.0,83.6214,83.6687,83.612,83.6687,13244.0
2024-06-10 13:50:00,88.48,88.48,88.46,88.48,6327.0,83.6782,83.6782,83.6592,83.6782,6327.0
2024-06-10 13:55:00,88.48,88.48,88.46,88.47,3877.0,83.6782,83.6782,83.6592,83.6687,3877.0
2024-06-10 14:00:00,88.47,88.47,88.45,88.47,6470.0,83.6687,83.6687,83.6498,83.6687,6470.0
2024-06-10 14:05:00,88.47,88.49,88.46,88.47,35355.0,83.6687,83.6876,83.6592,83.6687,35355.0
2024-06-10 14:10:00,88.47,88.48,88.47,88.47,8183.0,83.6687,83.6782,83.6687,83.6687,8183.0
2024-06-10 14:15:00,88.48,88.5,88.46,88.47,9170.0,83.6782,83.6971,83.6592,83.6687,9170.0
2024-06-10 14:20:00,88.46,88.48,88.45,88.46,12829.0,83.6592,83.6782,83.6498,83.6592,12829.0
2024-06-10 14:25:00,88.46,88.49,88.46,88.47,14166.0,83.6592,83.6876,83.6592,83.6687,14166.0
2024-06-10 14:30:00,88.47,88.47,88.45,88.47,10831.0,83.6687,83.6687,83.6498,83.6687,10831.0
2024-06-10 14:35:00,88.47,88.51,88.46,88.5,7747.0,83.6687,83.7065,83.6592,83.6971,7747.0
2024-06-10 14:40:00,88.5,88.52,88.49,88.52,8231.0,83.6971,83.716,83.6876,83.716,8231.0
2024-06-10 14:45:00,88.51,88.52,88.49,88.5,6976.0,83.7065,83.716,83.6876,83.6971,6976.0
2024-06-10 14:50:00,88.49,88.52,88.49,88.51,13281.0,83.6876,83.716,83.6876,83.7065,13281.0
2024-06-10 14:55:00,88.52,88.52,88.51,88.51,8842.0,83.716,83.716,83.7065,83.7065,8842.0
2024-06-10 15:00:00,88.51,88.52,88.5,88.51,17622.0,83.7065,83.716,83.6971,83.7065,17622.0
2024-06-10 15:05:00,88.52,88.53,88.51,88.52,5998.0,83.716,83.7254,83.7065,83.716,5998.0
2024-06-10 15:10:00,88.52,88.54,88.51,88.54,8925.0,83.716,83.7349,83.7065,83.7349,8925.0
2024-06-10 15:15:00,88.54,88.55,88.52,88.53,9189.0,83.7349,83.7444,83.716,83.7254,9189.0
2024-06-10 15:20:00,88.53,88.55,88.52,88.53,9644.0,83.7254,83.7444,83.716,83.7254,9644.0
2024-06-10 15:25:00,88.52,88.53,88.51,88.52,54429.0,83.716,83.7254,83.7065,83.716,54429.0
2024-06-10 15:30:00,88.51,88.52,88.5,88.51,15029.0,83.7065,83.716,83.6971,83.7065,15029.0
2024-06-10 15:35:00,88.51,88.52,88.48,88.48,112335.0,83.7065,83.716,83.6782,83.6782,112335.0
2024-06-10 15:40:00,88.48,88.49,88.47,88.48,22585.0,83.6782,83.6876,83.6687,83.6782,22585.0
2024-06-10 15:45:00,88.48,88.48,88.45,88.45,41557.0,83.6782,83.6782,83.6498,83.6498,41557.0
2024-06-10 15:50:00,88.45,88.48,88.45,88.46,57666.0,83.6498,83.6782,83.6498,83.6592,57666.0
2024-06-10 15:55:00,88.46,88.48,88.44,88.47,148562.0,83.6592,83.6782,83.6403,83.6687,148562.0
2024-06-11 09:30:00,88.44,88.59,88.44,88.56,30565.0,83.6403,83.7822,83.6403,83.7538,30565.0
2024-06-11 09:35:00,88.56,88.56,88.49,88.51,25787.0,83.7538,83.7538,83.6876,83.7065,25787.0
2024-06-11 09:40:00,88.51,88.53,88.5,88.53,53826.0,83.7065,83.7254,83.6971,83.7254,53826.0
2024-06-11 09:45:00,88.52,88.53,88.49,88.49,96699.0,83.716,83.7254,83.6876,83.6876,96699.0
2024-06-11 09:50:00,88.49,88.54,88.48,88.53,47685.0,83.6876,83.7349,83.6782,83.7254,47685.0
2024-06-11 09:55:00,88.52,88.54,88.51,88.54,10015.0,83.716,83.7349,83.7065,83.7349,10015.0
2024-06-11 10:00:00,88.55,88.57,88.52,88.53,34723.0,83.7444,83.7633,83.716,83.7254,34723.0
2024-06-11 10:05:00,88.54,88.55,88.52,88.53,20320.0,83.7349,83.7444,83.716,83.7254,20320.0
2024-06-11 10:10:00,88.53,88.55,88.51,88.52,16737.0,83.7254,83.7444,83.7065,83.716,16737.0
2024-06-11 10:15:00,88.52,88.55,88.51,88.54,25656.0,83.716,83.7444,83.7065,83.7349,25656.0
2024-06-11 10:20:00,88.54,88.57,88.54,88.56,55519.0,83.7349,83.7633,83.7349,83.7538,55519.0
2024-06-11 10:25:00,88.56,88.57,88.53,88.54,15848.0,83.7538,83.7633,83.7254,83.7349,15848.0
2024-06-11 10:30:00,88.54,88.55,88.52,88.53,10292.0,83.7349,83.7444,83.716,83.7254,10292.0
2024-06-11 10:35:00,88.54,88.56,88.54,88.55,13278.0,83.7349,83.7538,83.7349,83.7444,13278.0
2024-06-11 10:40:00,88.55,88.58,88.55,88.58,5631.0,83.7444,83.7727,83.7444,83.7727,5631.0
2024-06-11 10:45:00,88.58,88.6,88.57,88.59,8856.0,83.7727,83.7916,83.7633,83.7822,8856.0
2024-06-11 10:50:00,88.6,88.61,88.58,88.59,11756.0,83.7916,83.8011,83.7727,83.7822,11756.0
2024-06-11 10:55:00,88.59,88.6,88.58,88.58,4656.0,83.7822,83.7916,83.7727,83.7727,4656.0
2024-06-11 11:00:00,88.58,88.59,88.55,88.56,15829.0,83.7727,83.7822,83.7444,83.7538,15829.0
2024-06-11 11:05:00,88.55,88.55,88.51,88.51,30958.0,83.7444,83.7444,83.7065,83.7065,30958.0
2024-06-11 11:10:00,88.52,88.54,88.51,88.52,23708.0,83.716,83.7349,83.7065,83.716,23708.0
2024-06-11 11:15:00,88.53,88.56,88.52,88.56,20945.0,83.7254,83.7538,83.716,83.7538,20945.0
2024-06-11 11:20:00,88.56,88.56,88.54,88.55,6936.0,83.7538,83.7538,83.7349,83.7444,6936.0
2024-06-11 11:25:00,88.55,88.56,88.54,88.55,5697.0,83.7444,83.7538,83.7349,83.7444,5697.0
2024-06-11 11:30:00,88.55,88.57,88.54,88.55,158469.0,83.7444,83.7633,83.7349,83.7444,158469.0
2024-06-11 11:35:00,88.55,88.56,88.54,88.55,8199.0,83.7444,83.7538,83.7349,83.7444,8199.0
2024-06-11 11:40:00,88.55,88.57,88.51,88.53,173372.0,83.7444,83.7633,83.7065,83.7254,173372.0
2024-06-11 11:45:00,88.53,88.54,88.52,88.53,17053.0,83.7254,83.7349,83.716,83.7254,17053.0
2024-06-11 11:50:00,88.52,88.55,88.51,88.54,16792.0,83.716,83.7444,83.7065,83.7349,16792.0
2024-06-11 11:55:00,88.55,88.55,88.53,88.55,45581.0,83.7444,83.7444,83.7254,83.7444,45581.0
2024-06-11 12:00:00,88.55,88.55,88.53,88.53,20029.0,83.7444,83.7444,83.7254,83.7254,20029.0
2024-06-11 12:05:00,88.54,88.55,88.53,88.53,8327.0,83.7349,83.7444,83.7254,83.7254,8327.0
2024-06-11 12:10:00,88.53,88.55,88.52,88.54,39328.0,83.7254,83.7444,83.716,83.7349,39328.0
2024-06-11 12:15:00,88.53,88.54,88.52,88.52,7384.0,83.7254,83.7349,83.716,83.716,7384.0
2024-06-11 12:20:00,88.52,88.53,88.5,88.5,4689.0,83.716,83.7254,83.6971,83.6971,4689.0
2024-06-11 12:25:00,88.5,88.52,88.5,88.5,5954.0,83.6971,83.716,83.6971,83.6971,5954.0
2024-06-11 12:30:00,88.51,88.51,88.49,88.51,140703.0,83.7065,83.7065,83.6876,83.7065,140703.0
2024-06-11 12:35:00,88.51,88.51,88.49,88.49,53348.0,83.7065,83.7065,83.6876,83.6876,53348.0
2024-06-11 12:40:00,88.5,88.52,88.49,88.52,8423.0,83.6971,83.716,83.6876,83.716,8423.0
2024-06-11 12:45:00,88.51,88.52,88.49,88.5,4822.0,83.7065,83.716,83.6876,83.6971,4822.0
2024-06-11 12:50:00,88.5,88.51,88.49,88.51,2933.0,83.6971,83.7065,83.6876,83.7065,2933.0
2024-06-11 12:55:00,88.51,88.51,88.5,88.51,4995.0,83.7065,83.7065,83.6971,83.7065,4995.0
2024-06-11 13:00:00,88.5,88.65,88.49,88.63,136276.0,83.6971,83.8389,83.6876,83.82,136276.0
2024-06-11 13:05:00,88.64,88.67,88.62,88.65,21910.0,83.8295,83.8578,83.8106,83.8389,21910.0
2024-06-11 13:10:00,88.64,88.66,88.63,88.66,6444.0,83.8295,83.8484,83.82,83.8484,6444.0
2024-06-11 13:15:00,88.65,88.65,88.62,88.63,35647.0,83.8389,83.8389,83.8106,83.82,35647.0
2024-06-11 13:20:00,88.62,88.63,88.61,88.62,32114.0,83.8106,83.82,83.8011,83.8106,32114.0
2024-06-11 13:25:00,88.62,88.64,88.61,88.63,14028.0,83.8106,83.8295,83.8011,83.82,14028.0
2024-06-11 13:30:00,88.64,88.64,88.62,88.63,5478.0,83.8295,83.8295,83.8106,83.82,5478.0
2024-06-11 13:35:00,88.64,88.68,88.63,88.67,14469.0,83.8295,83.8673,83.82,83.8578,14469.0
2024-06-11 13:40:00,88.67,88.69,88.67,88.68,3673.0,83.8578,83.8768,83.8578,83.8673,3673.0
2024-06-11 13:45:00,88.69,88.71,88.68,88.71,5311.0,83.8768,83.8957,83.8673,83.8957,5311.0
2024-06-11 13:50:00,88.71,88.72,88.71,88.72,3273.0,83.8957,83.9051,83.8957,83.9051,3273.0
2024-06-11 13:55:00,88.71,88.76,88.71,88.75,8851.0,83.8957,83.943,83.8957,83.9335,8851.0
2024-06-11 14:00:00,88.74,88.75,88.73,88.74,30208.0,83.924,83.9335,83.9146,83.924,30208.0
2024-06-11 14:05:00,88.74,88.74,88.7,88.71,52682.0,83.924,83.924,83.8862,83.8957,52682.0
2024-06-11 14:10:00,88.72,88.75,88.7,88.75,17792.0,83.9051,83.9335,83.8862,83.9335,17792.0
2024-06-11 14:15:00,88.74,88.76,88.74,88.76,7194.0,83.924,83.943,83.924,83.943,7194.0
2024-06-11 14:20:00,88.76,88.78,88.75,88.76,4748.0,83.943,83.9619,83.9335,83.943,4748.0
2024-06-11 14:25:00,88.77,88.79,88.76,88.78,3407.0,83.9524,83.9713,83.943,83.9619,3407.0
2024-06-11 14:30:00,88.79,88.82,88.78,88.81,11633.0,83.9713,83.9997,83.9619,83.9903,11633.0
2024-06-11 14:35:00,88.81,88.81,88.77,88.78,16500.0,83.9903,83.9903,83.9524,83.9619,16500.0
2024-06-11 14:40:00,88.79,88.81,88.78,88.78,62939.0,83.9713,83.9903,83.9619,83.9619,62939.0
2024-06-11 14:45:00,88.79,88.8,88.77,88.77,13152.0,83.9713,83.9808,83.9524,83.9524,13152.0
2024-06-11 14:50:00,88.78,88.78,88.76,88.76,3724.0,83.9619,83.9619,83.943,83.943,3724.0
2024-06-11 14:55:00,88.76,88.79,88.76,88.79,8241.0,83.943,83.9713,83.943,83.9713,8241.0
2024-06-11 15:00:00,88.79,88.81,88.79,88.8,24992.0,83.9713,83.9903,83.9713,83.9808,24992.0
2024-06-11 15:05:00,88.81,88.82,88.79,88.81,30848.0,83.9903,83.9997,83.9713,83.9903,30848.0
2024-06-11 15:10:00,88.81,88.81,88.78,88.79,16377.0,83.9903,83.9903,83.9619,83.9713,16377.0
2024-06-11 15:15:00,88.79,88.8,88.78,88.8,5486.0,83.9713,83.9808,83.9619,83.9808,5486.0
2024-06-11 15:20:00,88.8,88.81,88.79,88.81,55192.0,83.9808,83.9903,83.9713,83.9903,55192.0
2024-06-11 15:25:00,88.8,88.8,88.78,88.79,56396.0,83.9808,83.9808,83.9619,83.9713,56396.0
2024-06-11 15:30:00,88.79,88.8,88.78,88.79,32347.0,83.9713,83.9808,83.9619,83.9713,32347.0
2024-06-11 15:35:00,88.79,88.79,88.77,88.79,66291.0,83.9713,83.9713,83.9524,83.9713,66291.0
2024-06-11 15:40:00,88.79,88.79,88.78,88.78,37023.0,83.9713,83.9713,83.9619,83.9619,37023.0
2024-06-11 15:45:00,88.78,88.79,88.77,88.78,49773.0,83.9619,83.9713,83.9524,83.9619,49773.0
2024-06-11 15:50:00,88.77,88.79,88.77,88.79,38904.0,83.9524,83.9713,83.9524,83.9713,38904.0
2024-06-11 15:55:00,88.79,88.81,88.78,88.81,191032.0,83.9713,83.9903,83.9619,83.9903,191032.0
2024-06-12 09:30:00,89.39,89.39,89.26,89.37,352447.0,84.5388,84.5388,84.4158,84.5199,352447.0
2024-06-12 09:35:00,89.37,89.41,89.36,89.38,105958.0,84.5199,84.5577,84.5104,84.5293,105958.0
2024-06-12 09:40:00,89.38,89.43,89.37,89.43,85158.0,84.5293,84.5766,84.5199,84.5766,85158.0
2024-06-12 09:45:00,89.43,89.49,89.42,89.48,305604.0,84.5766,84.6333,84.5671,84.6239,305604.0
2024-06-12 09:50:00,89.48,89.51,89.47,89.5,202184.0,84.6239,84.6523,84.6144,84.6428,202184.0
2024-06-12 09:55:00,89.5,89.54,89.49,89.53,180616.0,84.6428,84.6806,84.6333,84.6712,180616.0
2024-06-12 10:00:00,89.53,89.53,89.47,89.48,164764.0,84.6712,84.6712,84.6144,84.6239,164764.0
2024-06-12 10:05:00,89.49,89.5,89.44,89.46,169745.0,84.6333,84.6428,84.5861,84.605,169745.0
2024-06-12 10:10:00,89.46,89.48,89.42,89.48,87850.0,84.605,84.6239,84.5671,84.6239,87850.0
2024-06-12 10:15:00,89.48,89.53,89.47,89.52,114444.0,84.6239,84.6712,84.6144,84.6617,114444.0
2024-06-12 10:20:00,89.52,89.53,89.5,89.52,467040.0,84.6617,84.6712,84.6428,84.6617,467040.0
2024-06-12 10:25:00,89.52,89.57,89.51,89.56,437315.0,84.6617,84.709,84.6523,84.6995,437315.0
2024-06-12 10:30:00,89.57,89.57,89.55,89.55,150116.0,84.709,84.709,84.6901,84.6901,150116.0
2024-06-12 10:35:00,89.55,89.57,89.52,89.54,320106.0,84.6901,84.709,84.6617,84.6806,320106.0
2024-06-12 10:40:00,89.54,89.56,89.51,89.52,89469.0,84.6806,84.6995,84.6523,84.6617,89469.0
2024-06-12 10:45:00,89.52,89.54,89.52,89.53,41775.0,84.6617,84.6806,84.6617,84.6712,41775.0
2024-06-12 10:50:00,89.52,89.54,89.5,89.5,51911.0,84.6617,84.6806,84.6428,84.6428,51911.0
2024-06-12 10:55:00,89.5,89.5,89.45,89.48,38638.0,84.6428,84.6428,84.5955,84.6239,38638.0
2024-06-12 11:00:00,89.48,89.5,89.46,89.49,26028.0,84.6239,84.6428,84.605,84.6333,26028.0
2024-06-12 11:05:00,89.5,89.52,89.49,89.52,70589.0,84.6428,84.6617,84.6333,84.6617,70589.0
2024-06-12 11:10:00,89.52,89.52,89.49,89.5,17454.0,84.6617,84.6617,84.6333,84.6428,17454.0
2024-06-12 11:15:00,89.49,89.52,89.49,89.52,12059.0,84.6333,84.6617,84.6333,84.6617,12059.0
2024-06-12 11:20:00,89.52,89.54,89.51,89.54,82329.0,84.6617,84.6806,84.6523,84.6806,82329.0
2024-06-12 11:25:00,89.54,89.55,89.53,89.54,108168.0,84.6806,84.6901,84.6712,84.6806,108168.0
2024-06-12 11:30:00,89.54,89.54,89.52,89.52,40792.0,84.6806,84.6806,84.6617,84.6617,40792.0
2024-06-12 11:35:00,89.53,89.54,89.51,89.54,73898.0,84.6712,84.6806,84.6523,84.6806,73898.0
2024-06-12 11:40:00,89.54,89.55,89.51,89.52,50031.0,84.6806,84.6901,84.6523,84.6617,50031.0
2024-06-12 11:45:00,89.51,89.52,89.48,89.48,47562.0,84.6523,84.6617,84.6239,84.6239,47562.0
2024-06-12 11:50:00,89.48,89.49,89.45,89.45,213375.0,84.6239,84.6333,84.5955,84.5955,213375.0
2024-06-12 11:55:00,89.45,89.47,89.44,89.47,57539.0,84.5955,84.6144,84.5861,84.6144,57539.0
2024-06-12 12:00:00,89.46,89.46,89.43,89.45,53633.0,84.605,84.605,84.5766,84.5955,53633.0
2024-06-12 12:05:00,89.45,89.47,89.44,89.45,77184.0,84.5955,84.6144,84.5861,84.5955,77184.0
2024-06-12 12:10:00,89.45,89.48,89.44,89.48,177905.0,84.5955,84.6239,84.5861,84.6239,177905.0
2024-06-12 12:15:00,89.48,89.51,89.47,89.51,23543.0,84.6239,84.6523,84.6144,84.6523,23543.0
2024-06-12 12:20:00,89.51,89.52,89.47,89.48,29632.0,84.6523,84.6617,84.6144,84.6239,29632.0
2024-06-12 12:25:00,89.48,89.49,89.47,89.48,7207.0,84.6239,84.6333,84.6144,84.6239,7207.0
2024-06-12 12:30:00,89.49,89.52,89.48,89.51,27844.0,84.6333,84.6617,84.6239,84.6523,27844.0
2024-06-12 12:35:00,89.51,89.53,89.5,89.52,29581.0,84.6523,84.6712,84.6428,84.6617,29581.0
2024-06-12 12:40:00,89.52,89.54,89.51,89.53,38847.0,84.6617,84.6806,84.6523,84.6712,38847.0
2024-06-12 12:45:00,89.53,89.54,89.52,89.54,45439.0,84.6712,84.6806,84.6617,84.6806,45439.0
2024-06-12 12:50:00,89.54,89.55,89.53,89.55,45146.0,84.6806,84.6901,84.6712,84.6901,45146.0
2024-06-12 12:55:00,89.55,89.55,89.53,89.55,16083.0,84.6901,84.6901,84.6712,84.6901,16083.0
2024-06-12 13:00:00,89.55,89.55,89.53,89.54,23552.0,84.6901,84.6901,84.6712,84.6806,23552.0
2024-06-12 13:05:00,89.54,89.55,89.53,89.54,208619.0,84.6806,84.6901,84.6712,84.6806,208619.0
2024-06-12 13:10:00,89.53,89.53,89.51,89.53,18975.0,84.6712,84.6712,84.6523,84.6712,18975.0
2024-06-12 13:15:00,89.53,89.53,89.51,89.51,17555.0,84.6712,84.6712,84.6523,84.6523,17555.0
2024-06-12 13:20:00,89.51,89.53,89.51,89.53,20397.0,84.6523,84.6712,84.6523,84.6712,20397.0
2024-06-12 13:25:00,89.52,89.53,89.5,89.51,67154.0,84.6617,84.6712,84.6428,84.6523,67154.0
2024-06-12 13:30:00,89.51,89.51,89.49,89.5,36274.0,84.6523,84.6523,84.6333,84.6428,36274.0
2024-06-12 13:35:00,89.51,89.52,89.5,89.51,21455.0,84.6523,84.6617,84.6428,84.6523,21455.0
2024-06-12 13:40:00,89.51,89.52,89.48,89.48,20600.0,84.6523,84.6617,84.6239,84.6239,20600.0
2024-06-12 13:45:00,89.49,89.49,89.46,89.47,30357.0,84.6333,84.6333,84.605,84.6144,30357.0
2024-06-12 13:50:00,89.46,89.46,89.44,89.45,33932.0,84.605,84.605,84.5861,84.5955,33932.0
2024-06-12 13:55:00,89.46,89.5,89.45,89.5,51460.0,84.605,84.6428,84.5955,84.6428,51460.0
2024-06-12 14:00:00,89.48,89.51,89.34,89.35,56001.0,84.6239,84.6523,84.4915,84.5009,56001.0
2024-06-12 14:05:00,89.35,89.41,89.28,89.29,27379.0,84.5009,84.5577,84.4347,84.4442,27379.0
2024-06-12 14:10:00,89.3,89.36,89.3,89.34,38117.0,84.4537,84.5104,84.4537,84.4915,38117.0
2024-06-12 14:15:00,89.35,89.4,89.32,89.4,42688.0,84.5009,84.5482,84.4726,84.5482,42688.0
2024-06-12 14:20:00,89.4,89.42,89.37,89.38,21102.0,84.5482,84.5671,84.5199,84.5293,21102.0
2024-06-12 14:25:00,89.38,89.41,89.37,89.39,230837.0,84.5293,84.5577,84.5199,84.5388,230837.0
2024-06-12 14:30:00,89.4,89.44,89.34,89.38,15776.0,84.5482,84.5861,84.4915,84.5293,15776.0
2024-06-12 14:35:00,89.36,89.41,89.32,89.4,26763.0,84.5104,84.5577,84.4726,84.5482,26763.0
2024-06-12 14:40:00,89.41,89.42,89.29,89.31,16301.0,84.5577,84.5671,84.4442,84.4631,16301.0
2024-06-12 14:45:00,89.3,89.31,89.25,89.25,31447.0,84.4537,84.4631,84.4064,84.4064,31447.0
2024-06-12 14:50:00,89.26,89.3,89.19,89.21,13645.0,84.4158,84.4537,84.3496,84.3685,13645.0
2024-06-12 14:55:00,89.24,89.35,89.23,89.34,25711.0,84.3969,84.5009,84.3875,84.4915,25711.0
2024-06-12 15:00:00,89.32,89.34,89.27,89.31,29442.0,84.4726,84.4915,84.4253,84.4631,29442.0
2024-06-12 15:05:00,89.32,89.33,89.28,89.31,37277.0,84.4726,84.482,84.4347,84.4631,37277.0
2024-06-12 15:10:00,89.3,89.34,89.29,89.34,24158.0,84.4537,84.4915,84.4442,84.4915,24158.0
2024-06-12 15:15:00,89.34,89.36,89.31,89.35,23614.0,84.4915,84.5104,84.4631,84.5009,23614.0
2024-06-12 15:20:00,89.36,89.36,89.22,89.22,55105.0,84.5104,84.5104,84.378,84.378,55105.0
2024-06-12 15:25:00,89.21,89.21,89.12,89.13,208932.0,84.3685,84.3685,84.2834,84.2929,208932.0
2024-06-12 15:30:00,89.12,89.13,89.08,89.12,91876.0,84.2834,84.2929,84.2456,84.2834,91876.0
2024-06-12 15:35:00,89.12,89.14,89.07,89.08,118350.0,84.2834,84.3023,84.2361,84.2456,118350.0
2024-06-12 15:40:00,89.06,89.09,89.05,89.06,94842.0,84.2267,84.2551,84.2172,84.2267,94842.0
2024-06-12 15:45:00,89.07,89.1,89.04,89.09,260624.0,84.2361,84.2645,84.2078,84.2551,260624.0
2024-06-12 15:50:00,89.09,89.14,89.07,89.1,149021.0,84.2551,84.3023,84.2361,84.2645,149021.0
2024-06-12 15:55:00,89.1,89.16,89.09,89.12,309998.0,84.2645,84.3213,84.2551,84.2834,309998.0
2024-06-13 09:30:00,89.44,89.59,89.44,89.55,74038.0,84.5861,84.7279,84.5861,84.6901,74038.0
2024-06-13 09:35:00,89.55,89.62,89.51,89.61,189790.0,84.6901,84.7563,84.6523,84.7468,189790.0
2024-06-13 09:40:00,89.62,89.63,89.51,89.51,1793517.0,84.7563,84.7657,84.6523,84.6523,1793517.0
2024-06-13 09:45:00,89.5,89.51,89.44,89.45,17271.0,84.6428,84.6523,84.5861,84.5955,17271.0
2024-06-13 09:50:00,89.45,89.45,89.39,89.4,19248.0,84.5955,84.5955,84.5388,84.5482,19248.0
2024-06-13 09:55:00,89.4,89.41,89.35,89.39,30826.0,84.5482,84.5577,84.5009,84.5388,30826.0
2024-06-13 10:00:00,89.39,89.43,89.39,89.41,22431.0,84.5388,84.5766,84.5388,84.5577,22431.0
2024-06-13 10:05:00,89.41,89.45,89.4,89.44,27322.0,84.5577,84.5955,84.5482,84.5861,27322.0
2024-06-13 10:10:00,89.44,89.44,89.38,89.39,32425.0,84.5861,84.5861,84.5293,84.5388,32425.0
2024-06-13 10:15:00,89.38,89.41,89.36,89.36,41244.0,84.5293,84.5577,84.5104,84.5104,41244.0
2024-06-13 10:20:00,89.36,89.39,89.33,89.34,94003.0,84.5104,84.5388,84.482,84.4915,94003.0
2024-06-13 10:25:00,89.34,89.35,89.31,89.35,323825.0,84.4915,84.5009,84.4631,84.5009,323825.0
2024-06-13 10:30:00,89.35,89.36,89.3,89.32,158177.0,84.5009,84.5104,84.4537,84.4726,158177.0
2024-06-13 10:35:00,89.31,89.35,89.31,89.35,58546.0,84.4631,84.5009,84.4631,84.5009,58546.0
2024-06-13 10:40:00,89.35,89.35,89.29,89.31,19510.0,84.5009,84.5009,84.4442,84.4631,19510.0
2024-06-13 10:45:00,89.31,89.35,89.31,89.35,10022.0,84.4631,84.5009,84.4631,84.5009,10022.0
2024-06-13 10:50:00,89.35,89.37,89.34,89.37,12908.0,84.5009,84.5199,84.4915,84.5199,12908.0
2024-06-13 10:55:00,89.36,89.37,89.33,89.34,16167.0,84.5104,84.5199,84.482,84.4915,16167.0
2024-06-13 11:00:00,89.34,89.34,89.28,89.29,268344.0,84.4915,84.4915,84.4347,84.4442,268344.0
2024-06-13 11:05:00,89.29,89.32,89.27,89.31,235781.0,84.4442,84.4726,84.4253,84.4631,235781.0
2024-06-13 11:10:00,89.31,89.32,89.28,89.29,47407.0,84.4631,84.4726,84.4347,84.4442,47407.0
2024-06-13 11:15:00,89.29,89.32,89.28,89.31,40711.0,84.4442,84.4726,84.4347,84.4631,40711.0
2024-06-13 11:20:00,89.31,89.34,89.3,89.33,43002.0,84.4631,84.4915,84.4537,84.482,43002.0
2024-06-13 11:25:00,89.33,89.36,89.32,89.36,39057.0,84.482,84.5104,84.4726,84.5104,39057.0
2024-06-13 11:30:00,89.35,89.36,89.33,89.34,54177.0,84.5009,84.5104,84.482,84.4915,54177.0
2024-06-13 11:35:00,89.34,89.36,89.34,89.34,166088.0,84.4915,84.5104,84.4915,84.4915,166088.0
2024-06-13 11:40:00,89.34,89.37,89.34,89.37,45757.0,84.4915,84.5199,84.4915,84.5199,45757.0
2024-06-13 11:45:00,89.37,89.38,89.35,89.36,67475.0,84.5199,84.5293,84.5009,84.5104,67475.0
2024-06-13 11:50:00,89.36,89.39,89.35,89.38,36813.0,84.5104,84.5388,84.5009,84.5293,36813.0
2024-06-13 11:55:00,89.38,89.38,89.35,89.36,35221.0,84.5293,84.5293,84.5009,84.5104,35221.0
2024-06-13 12:00:00,89.35,89.35,89.29,89.33,145137.0,84.5009,84.5009,84.4442,84.482,145137.0
2024-06-13 12:05:00,89.34,89.36,89.33,89.34,41808.0,84.4915,84.5104,84.482,84.4915,41808.0
2024-06-13 12:10:00,89.34,89.35,89.33,89.33,28155.0,84.4915,84.5009,84.482,84.482,28155.0
2024-06-13 12:15:00,89.33,89.34,89.3,89.31,32488.0,84.482,84.4915,84.4537,84.4631,32488.0
2024-06-13 12:20:00,89.31,89.33,89.31,89.32,9479.0,84.4631,84.482,84.4631,84.4726,9479.0
2024-06-13 12:25:00,89.33,89.33,89.31,89.33,6554.0,84.482,84.482,84.4631,84.482,6554.0
2024-06-13 12:30:00,89.33,89.34,89.32,89.33,14522.0,84.482,84.4915,84.4726,84.482,14522.0
2024-06-13 12:35:00,89.33,89.35,89.32,89.35,60678.0,84.482,84.5009,84.4726,84.5009,60678.0
2024-06-13 12:40:00,89.34,89.35,89.32,89.34,20098.0,84.4915,84.5009,84.4726,84.4915,20098.0
2024-06-13 12:45:00,89.34,89.35,89.3,89.3,28554.0,84.4915,84.5009,84.4537,84.4537,28554.0
2024-06-13 12:50:00,89.3,89.3,89.28,89.29,322229.0,84.4537,84.4537,84.4347,84.4442,322229.0
2024-06-13 12:55:00,89.29,89.29,89.25,89.26,192843.0,84.4442,84.4442,84.4064,84.4158,192843.0
2024-06-13 13:00:00,89.26,89.41,89.25,89.41,72849.0,84.4158,84.5577,84.4064,84.5577,72849.0
2024-06-13 13:05:00,89.41,89.45,89.39,89.39,133378.0,84.5577,84.5955,84.5388,84.5388,133378.0
2024-06-13 13:10:00,89.39,89.43,89.38,89.43,101157.0,84.5388,84.5766,84.5293,84.5766,101157.0
2024-06-13 13:15:00,89.42,89.42,89.38,89.39,37819.0,84.5671,84.5671,84.5293,84.5388,37819.0
2024-06-13 13:20:00,89.39,89.4,89.38,89.38,12169.0,84.5388,84.5482,84.5293,84.5293,12169.0
2024-06-13 13:25:00,89.39,89.4,89.38,89.38,26287.0,84.5388,84.5482,84.5293,84.5293,26287.0
2024-06-13 13:30:00,89.39,89.39,89.34,89.34,88525.0,84.5388,84.5388,84.4915,84.4915,88525.0
2024-06-13 13:35:00,89.34,89.38,89.34,89.37,24235.0,84.4915,84.5293,84.4915,84.5199,24235.0
2024-06-13 13:40:00,89.38,89.4,89.38,89.39,41483.0,84.5293,84.5482,84.5293,84.5388,41483.0
2024-06-13 13:45:00,89.39,89.39,89.35,89.35,13489.0,84.5388,84.5388,84.5009,84.5009,13489.0
2024-06-13 13:50:00,89.36,89.36,89.34,89.34,65302.0,84.5104,84.5104,84.4915,84.4915,65302.0
2024-06-13 13:55:00,89.34,89.35,89.32,89.33,14946.0,84.4915,84.5009,84.4726,84.482,14946.0
2024-06-13 14:00:00,89.33,89.33,89.3,89.31,18621.0,84.482,84.482,84.4537,84.4631,18621.0
2024-06-13 14:05:00,89.3,89.36,89.3,89.36,11432.0,84.4537,84.5104,84.4537,84.5104,11432.0
2024-06-13 14:10:00,89.35,89.36,89.34,89.34,9864.0,84.5009,84.5104,84.4915,84.4915,9864.0
2024-06-13 14:15:00,89.34,89.35,89.33,89.34,15035.0,84.4915,84.5009,84.482,84.4915,15035.0
2024-06-13 14:20:00,89.34,89.37,89.33,89.34,26258.0,84.4915,84.5199,84.482,84.4915,26258.0
2024-06-13 14:25:00,89.34,89.35,89.34,89.34,2738.0,84.4915,84.5009,84.4915,84.4915,2738.0
2024-06-13 14:30:00,89.34,89.38,89.34,89.38,6697.0,84.4915,84.5293,84.4915,84.5293,6697.0
2024-06-13 14:35:00,89.38,89.38,89.36,89.37,10942.0,84.5293,84.5293,84.5104,84.5199,10942.0
2024-06-13 14:40:00,89.37,89.39,89.36,89.38,85207.0,84.5199,84.5388,84.5104,84.5293,85207.0
2024-06-13 14:45:00,89.39,89.39,89.37,89.38,16567.0,84.5388,84.5388,84.5199,84.5293,16567.0
2024-06-13 14:50:00,89.38,89.4,89.37,89.4,14515.0,84.5293,84.5482,84.5199,84.5482,14515.0
2024-06-13 14:55:00,89.4,89.42,89.39,89.41,36432.0,84.5482,84.5671,84.5388,84.5577,36432.0
2024-06-13 15:00:00,89.41,89.42,89.39,89.42,67704.0,84.5577,84.5671,84.5388,84.5671,67704.0
2024-06-13 15:05:00,89.42,89.42,89.39,89.4,39369.0,84.5671,84.5671,84.5388,84.5482,39369.0
2024-06-13 15:10:00,89.4,89.4,89.38,89.38,17529.0,84.5482,84.5482,84.5293,84.5293,17529.0
2024-06-13 15:15:00,89.39,89.39,89.37,89.38,38671.0,84.5388,84.5388,84.5199,84.5293,38671.0
2024-06-13 15:20:00,89.38,89.4,89.37,89.39,73787.0,84.5293,84.5482,84.5199,84.5388,73787.0
2024-06-13 15:25:00,89.39,89.39,89.37,89.38,47657.0,84.5388,84.5388,84.5199,84.5293,47657.0
2024-06-13 15:30:00,89.38,89.38,89.36,89.38,33316.0,84.5293,84.5293,84.5104,84.5293,33316.0
2024-06-13 15:35:00,89.38,89.38,89.37,89.38,47750.0,84.5293,84.5293,84.5199,84.5293,47750.0
2024-06-13 15:40:00,89.38,89.41,89.38,89.4,98477.0,84.5293,84.5577,84.5293,84.5482,98477.0
2024-06-13 15:45:00,89.4,89.4,89.39,89.39,66734.0,84.5482,84.5482,84.5388,84.5388,66734.0
2024-06-13 15:50:00,89.4,89.4,89.36,89.38,220299.0,84.5482,84.5482,84.5104,84.5293,220299.0
2024-06-13 15:55:00,89.38,89.43,89.37,89.39,210236.0,84.5293,84.5766,84.5199,84.5388,210236.0
2024-06-14 09:30:00,89.21,89.29,89.21,89.25,170202.0,84.3685,84.4442,84.3685,84.4064,170202.0
2024-06-14 09:35:00,89.26,89.27,89.17,89.2,1500690.0,84.4158,84.4253,84.3307,84.3591,1500690.0
2024-06-14 09:40:00,89.2,89.31,89.2,89.29,166995.0,84.3591,84.4631,84.3591,84.4442,166995.0
2024-06-14 09:45:00,89.29,89.32,89.26,89.27,49366.0,84.4442,84.4726,84.4158,84.4253,49366.0
2024-06-14 09:50:00,89.26,89.29,89.23,89.29,187338.0,84.4158,84.4442,84.3875,84.4442,187338.0
2024-06-14 09:55:00,89.28,89.37,89.27,89.37,47484.0,84.4347,84.5199,84.4253,84.5199,47484.0
2024-06-14 10:00:00,89.35,89.4,89.32,89.33,78037.0,84.5009,84.5482,84.4726,84.482,78037.0
2024-06-14 10:05:00,89.33,89.41,89.33,89.34,206280.0,84.482,84.5577,84.482,84.4915,206280.0
2024-06-14 10:10:00,89.34,89.36,89.29,89.3,152091.0,84.4915,84.5104,84.4442,84.4537,152091.0
2024-06-14 10:15:00,89.31,89.31,89.28,89.31,434878.0,84.4631,84.4631,84.4347,84.4631,434878.0
2024-06-14 10:20:00,89.31,89.38,89.3,89.37,283680.0,84.4631,84.5293,84.4537,84.5199,283680.0
2024-06-14 10:25:00,89.38,89.39,89.31,89.31,52647.0,84.5293,84.5388,84.4631,84.4631,52647.0
2024-06-14 10:30:00,89.32,89.33,89.26,89.3,131638.0,84.4726,84.482,84.4158,84.4537,131638.0
2024-06-14 10:35:00,89.3,89.3,89.25,89.29,44550.0,84.4537,84.4537,84.4064,84.4442,44550.0
2024-06-14 10:40:00,89.29,89.31,89.26,89.29,75140.0,84.4442,84.4631,84.4158,84.4442,75140.0
2024-06-14 10:45:00,89.29,89.3,89.27,89.3,25041.0,84.4442,84.4537,84.4253,84.4537,25041.0
2024-06-14 10:50:00,89.3,89.31,89.27,89.28,70172.0,84.4537,84.4631,84.4253,84.4347,70172.0
2024-06-14 10:55:00,89.28,89.32,89.27,89.31,44071.0,84.4347,84.4726,84.4253,84.4631,44071.0
2024-06-14 11:00:00,89.31,89.32,89.29,89.32,18088.0,84.4631,84.4726,84.4442,84.4726,18088.0
2024-06-14 11:05:00,89.32,89.32,89.28,89.29,39649.0,84.4726,84.4726,84.4347,84.4442,39649.0
2024-06-14 11:10:00,89.29,89.33,89.28,89.32,44165.0,84.4442,84.482,84.4347,84.4726,44165.0
2024-06-14 11:15:00,89.31,89.32,89.29,89.3,43026.0,84.4631,84.4726,84.4442,84.4537,43026.0
2024-06-14 11:20:00,89.3,89.3,89.26,89.26,76732.0,84.4537,84.4537,84.4158,84.4158,76732.0
2024-06-14 11:25:00,89.27,89.28,89.24,89.26,40652.0,84.4253,84.4347,84.3969,84.4158,40652.0
2024-06-14 11:30:00,89.25,89.28,89.25,89.28,19908.0,84.4064,84.4347,84.4064,84.4347,19908.0
2024-06-14 11:35:00,89.28,89.29,89.27,89.29,61014.0,84.4347,84.4442,84.4253,84.4442,61014.0
2024-06-14 11:40:00,89.29,89.29,89.26,89.27,73008.0,84.4442,84.4442,84.4158,84.4253,73008.0
2024-06-14 11:45:00,89.27,89.28,89.22,89.23,49104.0,84.4253,84.4347,84.378,84.3875,49104.0
2024-06-14 11:50:00,89.23,89.25,89.22,89.24,35460.0,84.3875,84.4064,84.378,84.3969,35460.0
2024-06-14 11:55:00,89.25,89.26,89.24,89.26,48567.0,84.4064,84.4158,84.3969,84.4158,48567.0
2024-06-14 12:00:00,89.26,89.26,89.24,89.26,43069.0,84.4158,84.4158,84.3969,84.4158,43069.0
2024-06-14 12:05:00,89.26,89.26,89.24,89.25,68707.0,84.4158,84.4158,84.3969,84.4064,68707.0
2024-06-14 12:10:00,89.25,89.26,89.24,89.25,34734.0,84.4064,84.4158,84.3969,84.4064,34734.0
2024-06-14 12:15:00,89.25,89.26,89.23,89.24,41059.0,84.4064,84.4158,84.3875,84.3969,41059.0
2024-06-14 12:20:00,89.25,89.25,89.23,89.23,64909.0,84.4064,84.4064,84.3875,84.3875,64909.0
2024-06-14 12:25:00,89.24,89.24,89.21,89.23,46899.0,84.3969,84.3969,84.3685,84.3875,46899.0
2024-06-14 12:30:00,89.23,89.24,89.21,89.23,14138.0,84.3875,84.3969,84.3685,84.3875,14138.0
2024-06-14 12:35:00,89.23,89.25,89.23,89.25,21832.0,84.3875,84.4064,84.3875,84.4064,21832.0
2024-06-14 12:40:00,89.25,89.25,89.23,89.24,17195.0,84.4064,84.4064,84.3875,84.3969,17195.0
2024-06-14 12:45:00,89.24,89.26,89.22,89.23,35128.0,84.3969,84.4158,84.378,84.3875,35128.0
2024-06-14 12:50:00,89.23,89.24,89.19,89.2,33470.0,84.3875,84.3969,84.3496,84.3591,33470.0
2024-06-14 12:55:00,89.2,89.21,89.19,89.19,9401.0,84.3591,84.3685,84.3496,84.3496,9401.0
2024-06-14 13:00:00,89.19,89.21,89.18,89.18,7652.0,84.3496,84.3685,84.3402,84.3402,7652.0
2024-06-14 13:05:00,89.18,89.22,89.17,89.22,9691.0,84.3402,84.378,84.3307,84.378,9691.0
2024-06-14 13:10:00,89.22,89.22,89.21,89.21,1902.0,84.378,84.378,84.3685,84.3685,1902.0
2024-06-14 13:15:00,89.21,89.23,89.2,89.22,16939.0,84.3685,84.3875,84.3591,84.378,16939.0
2024-06-14 13:20:00,89.22,89.23,89.21,89.22,8648.0,84.378,84.3875,84.3685,84.378,8648.0
2024-06-14 13:25:00,89.22,89.24,89.21,89.24,5762.0,84.378,84.3969,84.3685,84.3969,5762.0
2024-06-14 13:30:00,89.24,89.27,89.24,89.27,111857.0,84.3969,84.4253,84.3969,84.4253,111857.0
2024-06-14 13:35:00,89.26,89.27,89.25,89.26,4183.0,84.4158,84.4253,84.4064,84.4158,4183.0
2024-06-14 13:40:00,89.25,89.26,89.24,89.25,8451.0,84.4064,84.4158,84.3969,84.4064,8451.0
2024-06-14 13:45:00,89.24,89.25,89.24,89.24,2545.0,84.3969,84.4064,84.3969,84.3969,2545.0
2024-06-14 13:50:00,89.23,89.24,89.22,89.23,8247.0,84.3875,84.3969,84.378,84.3875,8247.0
2024-06-14 13:55:00,89.24,89.24,89.21,89.22,3598.0,84.3969,84.3969,84.3685,84.378,3598.0
2024-06-14 14:00:00,89.22,89.22,89.2,89.21,15453.0,84.378,84.378,84.3591,84.3685,15453.0
2024-06-14 14:05:00,89.21,89.23,89.18,89.18,50427.0,84.3685,84.3875,84.3402,84.3402,50427.0
2024-06-14 14:10:00,89.19,89.19,89.18,89.18,15307.0,84.3496,84.3496,84.3402,84.3402,15307.0
2024-06-14 14:15:00,89.18,89.19,89.17,89.18,39980.0,84.3402,84.3496,84.3307,84.3402,39980.0
2024-06-14 14:20:00,89.18,89.22,89.18,89.2,17990.0,84.3402,84.378,84.3402,84.3591,17990.0
2024-06-14 14:25:00,89.2,89.21,89.2,89.21,12998.0,84.3591,84.3685,84.3591,84.3685,12998.0
2024-06-14 14:30:00,89.2,89.21,89.19,89.2,8370.0,84.3591,84.3685,84.3496,84.3591,8370.0
2024-06-14 14:35:00,89.2,89.21,89.18,89.19,9249.0,84.3591,84.3685,84.3402,84.3496,9249.0
2024-06-14 14:40:00,89.18,89.21,89.18,89.2,25574.0,84.3402,84.3685,84.3402,84.3591,25574.0
2024-06-14 14:45:00,89.2,89.21,89.18,89.2,46564.0,84.3591,84.3685,84.3402,84.3591,46564.0
2024-06-14 14:50:00,89.2,89.22,89.19,89.22,14952.0,84.3591,84.378,84.3496,84.378,14952.0
2024-06-14 14:55:00,89.23,89.23,89.2,89.23,16292.0,84.3875,84.3875,84.3591,84.3875,16292.0
2024-06-14 15:00:00,89.22,89.23,89.2,89.2,13890.0,84.378,84.3875,84.3591,84.3591,13890.0
2024-06-14 15:05:00,89.2,89.22,89.2,89.22,21142.0,84.3591,84.378,84.3591,84.378,21142.0
2024-06-14 15:10:00,89.22,89.23,89.2,89.23,41119.0,84.378,84.3875,84.3591,84.3875,41119.0
2024-06-14 15:15:00,89.23,89.23,89.22,89.23,5183.0,84.3875,84.3875,84.378,84.3875,5183.0
2024-06-14 15:20:00,89.23,89.24,89.22,89.23,15812.0,84.3875,84.3969,84.378,84.3875,15812.0
2024-06-14 15:25:00,89.24,89.25,89.23,89.25,10995.0,84.3969,84.4064,84.3875,84.4064,10995.0
2024-06-14 15:30:00,89.25,89.28,89.24,89.28,82941.0,84.4064,84.4347,84.3969,84.4347,82941.0
2024-06-14 15:35:00,89.28,89.28,89.26,89.27,90479.0,84.4347,84.4347,84.4158,84.4253,90479.0
2024-06-14 15:40:00,89.27,89.28,89.26,89.26,79424.0,84.4253,84.4347,84.4158,84.4158,79424.0
2024-06-14 15:45:00,89.26,89.27,89.26,89.27,41778.0,84.4158,84.4253,84.4158,84.4253,41778.0
2024-06-14 15:50:00,89.27,89.27,89.25,89.26,28745.0,84.4253,84.4253,84.4064,84.4158,28745.0
2024-06-14 15:55:00,89.26,89.3,89.24,89.3,188746.0,84.4158,84.4537,84.3969,84.4537,188746.0
2024-06-17 09:30:00,89.28,89.29,88.85,88.86,179949.0,84.4347,84.4442,84.0281,84.0375,179949.0
2024-06-17 09:35:00,88.85,88.86,88.76,88.83,1364657.0,84.0281,84.0375,83.943,84.0092,1364657.0
2024-06-17 09:40:00,88.81,88.83,88.75,88.76,101116.0,83.9903,84.0092,83.9335,83.943,101116.0
2024-06-17 09:45:00,88.76,88.79,88.74,88.77,148743.0,83.943,83.9713,83.924,83.9524,148743.0
2024-06-17 09:50:00,88.78,88.81,88.77,88.81,87500.0,83.9619,83.9903,83.9524,83.9903,87500.0
2024-06-17 09:55:00,88.81,88.85,88.8,88.84,144404.0,83.9903,84.0281,83.9808,84.0186,144404.0
2024-06-17 10:00:00,88.84,88.85,88.81,88.84,59060.0,84.0186,84.0281,83.9903,84.0186,59060.0
2024-06-17 10:05:00,88.83,88.83,88.79,88.81,42598.0,84.0092,84.0092,83.9713,83.9903,42598.0
2024-06-17 10:10:00,88.81,88.82,88.78,88.8,70679.0,83.9903,83.9997,83.9619,83.9808,70679.0
2024-06-17 10:15:00,88.8,88.82,88.79,88.81,35875.0,83.9808,83.9997,83.9713,83.9903,35875.0
2024-06-17 10:20:00,88.81,88.81,88.78,88.79,80715.0,83.9903,83.9903,83.9619,83.9713,80715.0
2024-06-17 10:25:00,88.8,88.81,88.79,88.81,58116.0,83.9808,83.9903,83.9713,83.9903,58116.0
2024-06-17 10:30:00,88.81,88.82,88.79,88.81,109850.0,83.9903,83.9997,83.9713,83.9903,109850.0
2024-06-17 10:35:00,88.81,88.81,88.8,88.81,180610.0,83.9903,83.9903,83.9808,83.9903,180610.0
2024-06-17 10:40:00,88.81,88.81,88.78,88.81,52643.0,83.9903,83.9903,83.9619,83.9903,52643.0
2024-06-17 10:45:00,88.81,88.81,88.79,88.8,28404.0,83.9903,83.9903,83.9713,83.9808,28404.0
2024-06-17 10:50:00,88.8,88.81,88.79,88.81,13372.0,83.9808,83.9903,83.9713,83.9903,13372.0
2024-06-17 10:55:00,88.81,88.83,88.8,88.81,44736.0,83.9903,84.0092,83.9808,83.9903,44736.0
2024-06-17 11:00:00,88.81,88.84,88.81,88.84,25165.0,83.9903,84.0186,83.9903,84.0186,25165.0
2024-06-17 11:05:00,88.84,88.86,88.83,88.85,141044.0,84.0186,84.0375,84.0092,84.0281,141044.0
2024-06-17 11:10:00,88.85,88.87,88.85,88.87,86032.0,84.0281,84.047,84.0281,84.047,86032.0
2024-06-17 11:15:00,88.87,88.88,88.85,88.86,64960.0,84.047,84.0565,84.0281,84.0375,64960.0
2024-06-17 11:20:00,88.86,88.87,88.85,88.87,34512.0,84.0375,84.047,84.0281,84.047,34512.0
2024-06-17 11:25:00,88.87,88.87,88.85,88.87,40088.0,84.047,84.047,84.0281,84.047,40088.0
2024-06-17 11:30:00,88.87,88.87,88.85,88.86,46951.0,84.047,84.047,84.0281,84.0375,46951.0
2024-06-17 11:35:00,88.86,88.87,88.83,88.84,114275.0,84.0375,84.047,84.0092,84.0186,114275.0
2024-06-17 11:40:00,88.83,88.86,88.83,88.84,33225.0,84.0092,84.0375,84.0092,84.0186,33225.0
2024-06-17 11:45:00,88.84,88.85,88.83,88.83,34087.0,84.0186,84.0281,84.0092,84.0092,34087.0
2024-06-17 11:50:00,88.82,88.84,88.82,88.84,42934.0,83.9997,84.0186,83.9997,84.0186,42934.0
2024-06-17 11:55:00,88.83,88.85,88.82,88.84,28842.0,84.0092,84.0281,83.9997,84.0186,28842.0
2024-06-17 12:00:00,88.84,88.87,88.83,88.86,74571.0,84.0186,84.047,84.0092,84.0375,74571.0
2024-06-17 12:05:00,88.86,88.9,88.86,88.89,95574.0,84.0375,84.0754,84.0375,84.0659,95574.0
2024-06-17 12:10:00,88.89,88.93,88.88,88.91,19971.0,84.0659,84.1037,84.0565,84.0848,19971.0
2024-06-17 12:15:00,88.91,88.91,88.89,88.89,17484.0,84.0848,84.0848,84.0659,84.0659,17484.0
2024-06-17 12:20:00,88.89,88.92,88.89,88.91,12821.0,84.0659,84.0943,84.0659,84.0848,12821.0
2024-06-17 12:25:00,88.92,88.95,88.91,88.94,47167.0,84.0943,84.1227,84.0848,84.1132,47167.0
2024-06-17 12:30:00,88.94,88.95,88.93,88.93,30780.0,84.1132,84.1227,84.1037,84.1037,30780.0
2024-06-17 12:35:00,88.92,88.95,88.92,88.95,14298.0,84.0943,84.1227,84.0943,84.1227,14298.0
2024-06-17 12:40:00,88.95,88.95,88.93,88.94,17934.0,84.1227,84.1227,84.1037,84.1132,17934.0
2024-06-17 12:45:00,88.94,88.94,88.92,88.94,16706.0,84.1132,84.1132,84.0943,84.1132,16706.0
2024-06-17 12:50:00,88.94,88.95,88.93,88.94,14951.0,84.1132,84.1227,84.1037,84.1132,14951.0
2024-06-17 12:55:00,88.93,88.94,88.92,88.94,135014.0,84.1037,84.1132,84.0943,84.1132,135014.0
2024-06-17 13:00:00,88.94,89.0,88.93,89.0,208019.0,84.1132,84.1699,84.1037,84.1699,208019.0
2024-06-17 13:05:00,89.0,89.0,88.98,89.0,142501.0,84.1699,84.1699,84.151,84.1699,142501.0
2024-06-17 13:10:00,88.99,89.0,88.98,89.0,18410.0,84.1605,84.1699,84.151,84.1699,18410.0
2024-06-17 13:15:00,89.0,89.02,88.99,89.02,187145.0,84.1699,84.1889,84.1605,84.1889,187145.0
2024-06-17 13:20:00,89.01,89.02,89.0,89.01,19999.0,84.1794,84.1889,84.1699,84.1794,19999.0
2024-06-17 13:25:00,89.01,89.02,89.01,89.01,9852.0,84.1794,84.1889,84.1794,84.1794,9852.0
2024-06-17 13:30:00,89.01,89.04,89.0,89.02,24587.0,84.1794,84.2078,84.1699,84.1889,24587.0
2024-06-17 13:35:00,89.02,89.04,89.02,89.04,18664.0,84.1889,84.2078,84.1889,84.2078,18664.0
2024-06-17 13:40:00,89.04,89.06,89.04,89.05,11518.0,84.2078,84.2267,84.2078,84.2172,11518.0
2024-06-17 13:45:00,89.05,89.05,89.04,89.05,19692.0,84.2172,84.2172,84.2078,84.2172,19692.0
2024-06-17 13:50:00,89.04,89.09,89.04,89.09,49774.0,84.2078,84.2551,84.2078,84.2551,49774.0
2024-06-17 13:55:00,89.09,89.1,89.07,89.09,40325.0,84.2551,84.2645,84.2361,84.2551,40325.0
2024-06-17 14:00:00,89.09,89.1,89.07,89.07,124220.0,84.2551,84.2645,84.2361,84.2361,124220.0
2024-06-17 14:05:00,89.07,89.12,89.06,89.12,52987.0,84.2361,84.2834,84.2267,84.2834,52987.0
2024-06-17 14:10:00,89.12,89.12,89.09,89.09,57228.0,84.2834,84.2834,84.2551,84.2551,57228.0
2024-06-17 14:15:00,89.09,89.09,89.06,89.06,37410.0,84.2551,84.2551,84.2267,84.2267,37410.0
2024-06-17 14:20:00,89.07,89.07,89.05,89.06,14459.0,84.2361,84.2361,84.2172,84.2267,14459.0
2024-06-17 14:25:00,89.06,89.08,89.05,89.06,53595.0,84.2267,84.2456,84.2172,84.2267,53595.0
2024-06-17 14:30:00,89.06,89.06,89.05,89.06,37367.0,84.2267,84.2267,84.2172,84.2267,37367.0
2024-06-17 14:35:00,89.05,89.05,89.03,89.04,100431.0,84.2172,84.2172,84.1983,84.2078,100431.0
2024-06-17 14:40:00,89.04,89.05,89.02,89.03,86243.0,84.2078,84.2172,84.1889,84.1983,86243.0
2024-06-17 14:45:00,89.02,89.03,89.01,89.02,57369.0,84.1889,84.1983,84.1794,84.1889,57369.0
2024-06-17 14:50:00,89.01,89.02,89.01,89.01,30247.0,84.1794,84.1889,84.1794,84.1794,30247.0
2024-06-17 14:55:00,89.01,89.02,89.0,89.02,31005.0,84.1794,84.1889,84.1699,84.1889,31005.0
2024-06-17 15:00:00,89.02,89.05,89.01,89.04,47617.0,84.1889,84.2172,84.1794,84.2078,47617.0
2024-06-17 15:05:00,89.05,89.06,89.03,89.05,70486.0,84.2172,84.2267,84.1983,84.2172,70486.0
2024-06-17 15:10:00,89.04,89.06,89.03,89.06,44780.0,84.2078,84.2267,84.1983,84.2267,44780.0
2024-06-17 15:15:00,89.05,89.06,89.03,89.05,48025.0,84.2172,84.2267,84.1983,84.2172,48025.0
2024-06-17 15:20:00,89.05,89.05,89.03,89.04,39631.0,84.2172,84.2172,84.1983,84.2078,39631.0
2024-06-17 15:25:00,89.04,89.06,89.04,89.05,51815.0,84.2078,84.2267,84.2078,84.2172,51815.0
2024-06-17 15:30:00,89.05,89.06,89.04,89.04,37895.0,84.2172,84.2267,84.2078,84.2078,37895.0
2024-06-17 15:35:00,89.04,89.04,89.01,89.03,35966.0,84.2078,84.2078,84.1794,84.1983,35966.0
2024-06-17 15:40:00,89.03,89.03,89.01,89.02,62551.0,84.1983,84.1983,84.1794,84.1889,62551.0
2024-06-17 15:45:00,89.03,89.03,89.02,89.02,66434.0,84.1983,84.1983,84.1889,84.1889,66434.0
2024-06-17 15:50:00,89.03,89.04,89.02,89.03,81294.0,84.1983,84.2078,84.1889,84.1983,81294.0
2024-06-17 15:55:00,89.03,89.03,89.0,89.0,203179.0,84.1983,84.1983,84.1699,84.1699,203179.0
2024-06-18 09:30:00,89.29,89.34,89.19,89.31,62936.0,84.4442,84.4915,84.3496,84.4631,62936.0
2024-06-18 09:35:00,89.31,89.32,89.28,89.3,988105.0,84.4631,84.4726,84.4347,84.4537,988105.0
2024-06-18 09:40:00,89.3,89.33,89.28,89.32,64809.0,84.4537,84.482,84.4347,84.4726,64809.0
2024-06-18 09:45:00,89.32,89.34,89.31,89.31,34512.0,84.4726,84.4915,84.4631,84.4631,34512.0
2024-06-18 09:50:00,89.31,89.33,89.3,89.31,63742.0,84.4631,84.482,84.4537,84.4631,63742.0
2024-06-18 09:55:00,89.31,89.34,89.3,89.3,98368.0,84.4631,84.4915,84.4537,84.4537,98368.0
2024-06-18 10:00:00,89.31,89.31,89.27,89.3,61707.0,84.4631,84.4631,84.4253,84.4537,61707.0
2024-06-18 10:05:00,89.29,89.29,89.27,89.29,73947.0,84.4442,84.4442,84.4253,84.4442,73947.0
2024-06-18 10:10:00,89.29,89.29,89.24,89.26,135955.0,84.4442,84.4442,84.3969,84.4158,135955.0
2024-06-18 10:15:00,89.26,89.27,89.24,89.27,49267.0,84.4158,84.4253,84.3969,84.4253,49267.0
2024-06-18 10:20:00,89.27,89.3,89.26,89.3,59402.0,84.4253,84.4537,84.4158,84.4537,59402.0
2024-06-18 10:25:00,89.29,89.32,89.29,89.31,82636.0,84.4442,84.4726,84.4442,84.4631,82636.0
2024-06-18 10:30:00,89.3,89.34,89.3,89.33,202638.0,84.4537,84.4915,84.4537,84.482,202638.0
2024-06-18 10:35:00,89.34,89.35,89.32,89.34,33422.0,84.4915,84.5009,84.4726,84.4915,33422.0
2024-06-18 10:40:00,89.34,89.34,89.31,89.33,28333.0,84.4915,84.4915,84.4631,84.482,28333.0
2024-06-18 10:45:00,89.33,89.33,89.32,89.32,9160.0,84.482,84.482,84.4726,84.4726,9160.0
2024-06-18 10:50:00,89.32,89.33,89.29,89.31,44063.0,84.4726,84.482,84.4442,84.4631,44063.0
2024-06-18 10:55:00,89.31,89.32,89.29,89.3,24403.0,84.4631,84.4726,84.4442,84.4537,24403.0
2024-06-18 11:00:00,89.31,89.32,89.28,89.28,35039.0,84.4631,84.4726,84.4347,84.4347,35039.0
2024-06-18 11:05:00,89.28,89.3,89.27,89.3,10217.0,84.4347,84.4537,84.4253,84.4537,10217.0
2024-06-18 11:10:00,89.3,89.3,89.29,89.3,12565.0,84.4537,84.4537,84.4442,84.4537,12565.0
2024-06-18 11:15:00,89.3,89.34,89.29,89.34,41677.0,84.4537,84.4915,84.4442,84.4915,41677.0
2024-06-18 11:20:00,89.34,89.36,89.33,89.35,10573.0,84.4915,84.5104,84.482,84.5009,10573.0
2024-06-18 11:25:00,89.35,89.37,89.35,89.37,50031.0,84.5009,84.5199,84.5009,84.5199,50031.0
2024-06-18 11:30:00,89.37,89.4,89.36,89.4,44273.0,84.5199,84.5482,84.5104,84.5482,44273.0
2024-06-18 11:35:00,89.4,89.41,89.39,89.41,66005.0,84.5482,84.5577,84.5388,84.5577,66005.0
2024-06-18 11:40:00,89.41,89.44,89.4,89.44,70969.0,84.5577,84.5861,84.5482,84.5861,70969.0
2024-06-18 11:45:00,89.45,89.46,89.44,89.45,18044.0,84.5955,84.605,84.5861,84.5955,18044.0
2024-06-18 11:50:00,89.45,89.45,89.41,89.43,45732.0,84.5955,84.5955,84.5577,84.5766,45732.0
2024-06-18 11:55:00,89.44,89.45,89.43,89.44,43809.0,84.5861,84.5955,84.5766,84.5861,43809.0
2024-06-18 12:00:00,89.44,89.45,89.42,89.44,16608.0,84.5861,84.5955,84.5671,84.5861,16608.0
2024-06-18 12:05:00,89.44,89.46,89.43,89.45,14044.0,84.5861,84.605,84.5766,84.5955,14044.0
2024-06-18 12:10:00,89.45,89.47,89.45,89.45,17870.0,84.5955,84.6144,84.5955,84.5955,17870.0
2024-06-18 12:15:00,89.45,89.46,89.44,89.44,13731.0,84.5955,84.605,84.5861,84.5861,13731.0
2024-06-18 12:20:00,89.44,89.47,89.44,89.46,27387.0,84.5861,84.6144,84.5861,84.605,27387.0
2024-06-18 12:25:00,89.47,89.47,89.46,89.47,8950.0,84.6144,84.6144,84.605,84.6144,8950.0
2024-06-18 12:30:00,89.47,89.49,89.46,89.48,125721.0,84.6144,84.6333,84.605,84.6239,125721.0
2024-06-18 12:35:00,89.48,89.52,89.48,89.51,63090.0,84.6239,84.6617,84.6239,84.6523,63090.0
2024-06-18 12:40:00,89.51,89.53,89.5,89.53,142135.0,84.6523,84.6712,84.6428,84.6712,142135.0
2024-06-18 12:45:00,89.53,89.53,89.51,89.52,152445.0,84.6712,84.6712,84.6523,84.6617,152445.0
2024-06-18 12:50:00,89.53,89.54,89.52,89.54,36591.0,84.6712,84.6806,84.6617,84.6806,36591.0
2024-06-18 12:55:00,89.54,89.55,89.53,89.54,40830.0,84.6806,84.6901,84.6712,84.6806,40830.0
2024-06-18 13:00:00,89.54,89.68,89.53,89.65,439084.0,84.6806,84.813,84.6712,84.7847,439084.0
2024-06-18 13:05:00,89.65,89.66,89.64,89.66,537371.0,84.7847,84.7941,84.7752,84.7941,537371.0
2024-06-18 13:10:00,89.65,89.65,89.55,89.58,38585.0,84.7847,84.7847,84.6901,84.7185,38585.0
2024-06-18 13:15:00,89.58,89.61,89.58,89.61,39268.0,84.7185,84.7468,84.7185,84.7468,39268.0
2024-06-18 13:20:00,89.61,89.61,89.58,89.58,119579.0,84.7468,84.7468,84.7185,84.7185,119579.0
2024-06-18 13:25:00,89.58,89.61,89.57,89.59,44801.0,84.7185,84.7468,84.709,84.7279,44801.0
2024-06-18 13:30:00,89.59,89.61,89.57,89.61,19160.0,84.7279,84.7468,84.709,84.7468,19160.0
2024-06-18 13:35:00,89.6,89.61,89.59,89.61,95588.0,84.7374,84.7468,84.7279,84.7468,95588.0
2024-06-18 13:40:00,89.61,89.62,89.61,89.62,29860.0,84.7468,84.7563,84.7468,84.7563,29860.0
2024-06-18 13:45:00,89.62,89.63,89.61,89.62,9653.0,84.7563,84.7657,84.7468,84.7563,9653.0
2024-06-18 13:50:00,89.63,89.63,89.6,89.6,101881.0,84.7657,84.7657,84.7374,84.7374,101881.0
2024-06-18 13:55:00,89.61,89.61,89.58,89.58,12881.0,84.7468,84.7468,84.7185,84.7185,12881.0
2024-06-18 14:00:00,89.58,89.58,89.53,89.54,70718.0,84.7185,84.7185,84.6712,84.6806,70718.0
2024-06-18 14:05:00,89.54,89.57,89.54,89.56,7954.0,84.6806,84.709,84.6806,84.6995,7954.0
2024-06-18 14:10:00,89.56,89.58,89.54,89.55,24067.0,84.6995,84.7185,84.6806,84.6901,24067.0
2024-06-18 14:15:00,89.55,89.55,89.53,89.55,26125.0,84.6901,84.6901,84.6712,84.6901,26125.0
2024-06-18 14:20:00,89.54,89.56,89.54,89.55,7734.0,84.6806,84.6995,84.6806,84.6901,7734.0
2024-06-18 14:25:00,89.54,89.56,89.54,89.54,14042.0,84.6806,84.6995,84.6806,84.6806,14042.0
2024-06-18 14:30:00,89.55,89.56,89.53,89.54,110961.0,84.6901,84.6995,84.6712,84.6806,110961.0
2024-06-18 14:35:00,89.54,89.55,89.53,89.55,20869.0,84.6806,84.6901,84.6712,84.6901,20869.0
2024-06-18 14:40:00,89.55,89.55,89.54,89.55,44833.0,84.6901,84.6901,84.6806,84.6901,44833.0
2024-06-18 14:45:00,89.55,89.55,89.54,89.55,23967.0,84.6901,84.6901,84.6806,84.6901,23967.0
2024-06-18 14:50:00,89.55,89.55,89.54,89.55,26576.0,84.6901,84.6901,84.6806,84.6901,26576.0
2024-06-18 14:55:00,89.55,89.59,89.54,89.59,23822.0,84.6901,84.7279,84.6806,84.7279,23822.0
2024-06-18 15:00:00,89.58,89.59,89.56,89.56,43472.0,84.7185,84.7279,84.6995,84.6995,43472.0
2024-06-18 15:05:00,89.57,89.58,89.55,89.56,32690.0,84.709,84.7185,84.6901,84.6995,32690.0
2024-06-18 15:10:00,89.56,89.58,89.55,89.58,37972.0,84.6995,84.7185,84.6901,84.7185,37972.0
2024-06-18 15:15:00,89.57,89.59,89.57,89.59,32788.0,84.709,84.7279,84.709,84.7279,32788.0
2024-06-18 15:20:00,89.58,89.59,89.57,89.59,17157.0,84.7185,84.7279,84.709,84.7279,17157.0
2024-06-18 15:25:00,89.58,89.59,89.56,89.56,21343.0,84.7185,84.7279,84.6995,84.6995,21343.0
2024-06-18 15:30:00,89.57,89.59,89.56,89.59,41023.0,84.709,84.7279,84.6995,84.7279,41023.0
2024-06-18 15:35:00,89.59,89.59,89.57,89.58,35630.0,84.7279,84.7279,84.709,84.7185,35630.0
2024-06-18 15:40:00,89.58,89.6,89.57,89.58,81406.0,84.7185,84.7374,84.709,84.7185,81406.0
2024-06-18 15:45:00,89.59,89.59,89.55,89.56,57085.0,84.7279,84.7279,84.6901,84.6995,57085.0
2024-06-18 15:50:00,89.56,89.6,89.56,89.58,423975.0,84.6995,84.7374,84.6995,84.7185,423975.0
2024-06-18 15:55:00,89.58,89.6,89.56,89.59,419288.0,84.7185,84.7374,84.6995,84.7279,419288.0
2024-06-20 09:30:00,89.56,89.56,89.08,89.13,229249.0,84.6995,84.6995,84.2456,84.2929,229249.0
2024-06-20 09:35:00,89.13,89.22,89.13,89.22,117674.0,84.2929,84.378,84.2929,84.378,117674.0
2024-06-20 09:40:00,89.22,89.25,89.2,89.25,80642.0,84.378,84.4064,84.3591,84.4064,80642.0
2024-06-20 09:45:00,89.25,89.3,89.24,89.3,101324.0,84.4064,84.4537,84.3969,84.4537,101324.0
2024-06-20 09:50:00,89.3,89.3,89.23,89.23,61568.0,84.4537,84.4537,84.3875,84.3875,61568.0
2024-06-20 09:55:00,89.23,89.24,89.2,89.21,42396.0,84.3875,84.3969,84.3591,84.3685,42396.0
2024-06-20 10:00:00,89.21,89.23,89.19,89.22,40922.0,84.3685,84.3875,84.3496,84.378,40922.0
2024-06-20 10:05:00,89.22,89.23,89.17,89.17,55006.0,84.378,84.3875,84.3307,84.3307,55006.0
2024-06-20 10:10:00,89.17,89.2,89.13,89.17,132953.0,84.3307,84.3591,84.2929,84.3307,132953.0
2024-06-20 10:15:00,89.17,89.18,89.15,89.18,66301.0,84.3307,84.3402,84.3118,84.3402,66301.0
2024-06-20 10:20:00,89.18,89.2,89.17,89.17,55754.0,84.3402,84.3591,84.3307,84.3307,55754.0
2024-06-20 10:25:00,89.17,89.2,89.16,89.16,58499.0,84.3307,84.3591,84.3213,84.3213,58499.0
2024-06-20 10:30:00,89.17,89.17,89.15,89.15,19435.0,84.3307,84.3307,84.3118,84.3118,19435.0
2024-06-20 10:35:00,89.16,89.16,89.13,89.14,16734.0,84.3213,84.3213,84.2929,84.3023,16734.0
2024-06-20 10:40:00,89.14,89.15,89.13,89.14,39495.0,84.3023,84.3118,84.2929,84.3023,39495.0
2024-06-20 10:45:00,89.14,89.14,89.09,89.12,43100.0,84.3023,84.3023,84.2551,84.2834,43100.0
2024-06-20 10:50:00,89.12,89.13,89.11,89.13,42849.0,84.2834,84.2929,84.274,84.2929,42849.0
2024-06-20 10:55:00,89.13,89.17,89.12,89.16,53629.0,84.2929,84.3307,84.2834,84.3213,53629.0
2024-06-20 11:00:00,89.16,89.17,89.15,89.16,34888.0,84.3213,84.3307,84.3118,84.3213,34888.0
2024-06-20 11:05:00,89.16,89.19,89.15,89.18,30133.0,84.3213,84.3496,84.3118,84.3402,30133.0
2024-06-20 11:10:00,89.19,89.23,89.18,89.23,85338.0,84.3496,84.3875,84.3402,84.3875,85338.0
2024-06-20 11:15:00,89.23,89.25,89.21,89.22,29731.0,84.3875,84.4064,84.3685,84.378,29731.0
2024-06-20 11:20:00,89.22,89.22,89.2,89.2,7904.0,84.378,84.378,84.3591,84.3591,7904.0
2024-06-20 11:25:00,89.2,89.22,89.19,89.22,13210.0,84.3591,84.378,84.3496,84.378,13210.0
2024-06-20 11:30:00,89.22,89.23,89.2,89.23,80608.0,84.378,84.3875,84.3591,84.3875,80608.0
2024-06-20 11:35:00,89.23,89.24,89.21,89.21,24786.0,84.3875,84.3969,84.3685,84.3685,24786.0
2024-06-20 11:40:00,89.2,89.23,89.2,89.21,11949.0,84.3591,84.3875,84.3591,84.3685,11949.0
2024-06-20 11:45:00,89.2,89.21,89.19,89.2,20925.0,84.3591,84.3685,84.3496,84.3591,20925.0
2024-06-20 11:50:00,89.19,89.2,89.18,89.19,35426.0,84.3496,84.3591,84.3402,84.3496,35426.0
2024-06-20 11:55:00,89.19,89.19,89.17,89.17,9744.0,84.3496,84.3496,84.3307,84.3307,9744.0
2024-06-20 12:00:00,89.18,89.2,89.17,89.18,17865.0,84.3402,84.3591,84.3307,84.3402,17865.0
2024-06-20 12:05:00,89.18,89.2,89.18,89.19,28497.0,84.3402,84.3591,84.3402,84.3496,28497.0
2024-06-20 12:10:00,89.2,89.21,89.19,89.19,6775.0,84.3591,84.3685,84.3496,84.3496,6775.0
2024-06-20 12:15:00,89.2,89.21,89.19,89.2,6541.0,84.3591,84.3685,84.3496,84.3591,6541.0
2024-06-20 12:20:00,89.2,89.2,89.17,89.18,9699.0,84.3591,84.3591,84.3307,84.3402,9699.0
2024-06-20 12:25:00,89.18,89.2,89.16,89.16,131552.0,84.3402,84.3591,84.3213,84.3213,131552.0
2024-06-20 12:30:00,89.16,89.17,89.13,89.15,111815.0,84.3213,84.3307,84.2929,84.3118,111815.0
2024-06-20 12:35:00,89.14,89.17,89.14,89.16,15402.0,84.3023,84.3307,84.3023,84.3213,15402.0
2024-06-20 12:40:00,89.16,89.18,89.16,89.18,15967.0,84.3213,84.3402,84.3213,84.3402,15967.0
2024-06-20 12:45:00,89.18,89.19,89.17,89.18,20531.0,84.3402,84.3496,84.3307,84.3402,20531.0
2024-06-20 12:50:00,89.18,89.2,89.16,89.17,16807.0,84.3402,84.3591,84.3213,84.3307,16807.0
2024-06-20 12:55:00,89.17,89.17,89.16,89.17,4626.0,84.3307,84.3307,84.3213,84.3307,4626.0
2024-06-20 13:00:00,89.19,89.2,89.15,89.17,29824.0,84.3496,84.3591,84.3118,84.3307,29824.0
2024-06-20 13:05:00,89.17,89.17,89.14,89.15,49079.0,84.3307,84.3307,84.3023,84.3118,49079.0
2024-06-20 13:10:00,89.15,89.21,89.15,89.18,29862.0,84.3118,84.3685,84.3118,84.3402,29862.0
2024-06-20 13:15:00,89.18,89.2,89.17,89.2,4362.0,84.3402,84.3591,84.3307,84.3591,4362.0
2024-06-20 13:20:00,89.19,89.2,89.17,89.17,11604.0,84.3496,84.3591,84.3307,84.3307,11604.0
2024-06-20 13:25:00,89.18,89.19,89.16,89.18,11094.0,84.3402,84.3496,84.3213,84.3402,11094.0
2024-06-20 13:30:00,89.18,89.2,89.15,89.18,43904.0,84.3402,84.3591,84.3118,84.3402,43904.0
2024-06-20 13:35:00,89.18,89.18,89.14,89.15,26768.0,84.3402,84.3402,84.3023,84.3118,26768.0
2024-06-20 13:40:00,89.16,89.18,89.16,89.18,1717.0,84.3213,84.3402,84.3213,84.3402,1717.0
2024-06-20 13:45:00,89.19,89.2,89.18,89.2,6975.0,84.3496,84.3591,84.3402,84.3591,6975.0
2024-06-20 13:50:00,89.2,89.2,89.18,89.19,18428.0,84.3591,84.3591,84.3402,84.3496,18428.0
2024-06-20 13:55:00,89.19,89.22,89.19,89.22,6037.0,84.3496,84.378,84.3496,84.378,6037.0
2024-06-20 14:00:00,89.22,89.26,89.22,89.26,19327.0,84.378,84.4158,84.378,84.4158,19327.0
2024-06-20 14:05:00,89.26,89.27,89.24,89.25,12716.0,84.4158,84.4253,84.3969,84.4064,12716.0
2024-06-20 14:10:00,89.25,89.26,89.22,89.23,16728.0,84.4064,84.4158,84.378,84.3875,16728.0
2024-06-20 14:15:00,89.24,89.26,89.24,89.26,7104.0,84.3969,84.4158,84.3969,84.4158,7104.0
2024-06-20 14:20:00,89.25,89.29,89.24,89.26,45996.0,84.4064,84.4442,84.3969,84.4158,45996.0
2024-06-20 14:25:00,89.27,89.3,89.27,89.3,7399.0,84.4253,84.4537,84.4253,84.4537,7399.0
2024-06-20 14:30:00,89.29,89.3,89.27,89.28,31666.0,84.4442,84.4537,84.4253,84.4347,31666.0
2024-06-20 14:35:00,89.28,89.28,89.24,89.26,29983.0,84.4347,84.4347,84.3969,84.4158,29983.0
2024-06-20 14:40:00,89.26,89.27,89.26,89.27,5071.0,84.4158,84.4253,84.4158,84.4253,5071.0
2024-06-20 14:45:00,89.27,89.27,89.25,89.25,14626.0,84.4253,84.4253,84.4064,84.4064,14626.0
2024-06-20 14:50:00,89.25,89.26,89.24,89.25,22441.0,84.4064,84.4158,84.3969,84.4064,22441.0
2024-06-20 14:55:00,89.25,89.27,89.25,89.25,14092.0,84.4064,84.4253,84.4064,84.4064,14092.0
2024-06-20 15:00:00,89.25,89.26,89.2,89.22,41901.0,84.4064,84.4158,84.3591,84.378,41901.0
2024-06-20 15:05:00,89.22,89.23,89.2,89.22,9331.0,84.378,84.3875,84.3591,84.378,9331.0
2024-06-20 15:10:00,89.22,89.23,89.21,89.23,10187.0,84.378,84.3875,84.3685,84.3875,10187.0
2024-06-20 15:15:00,89.23,89.23,89.22,89.23,26039.0,84.3875,84.3875,84.378,84.3875,26039.0
2024-06-20 15:20:00,89.23,89.23,89.2,89.21,37254.0,84.3875,84.3875,84.3591,84.3685,37254.0
2024-06-20 15:25:00,89.21,89.24,89.21,89.23,22918.0,84.3685,84.3969,84.3685,84.3875,22918.0
2024-06-20 15:30:00,89.24,89.25,89.22,89.25,54058.0,84.3969,84.4064,84.378,84.4064,54058.0
2024-06-20 15:35:00,89.25,89.25,89.22,89.22,59408.0,84.4064,84.4064,84.378,84.378,59408.0
2024-06-20 15:40:00,89.22,89.24,89.21,89.23,66192.0,84.378,84.3969,84.3685,84.3875,66192.0
2024-06-20 15:45:00,89.23,89.24,89.23,89.23,78498.0,84.3875,84.3969,84.3875,84.3875,78498.0
2024-06-20 15:50:00,89.23,89.27,89.23,89.26,95499.0,84.3875,84.4253,84.3875,84.4158,95499.0
2024-06-20 15:55:00,89.26,89.29,89.24,89.27,479836.0,84.4158,84.4442,84.3969,84.4253,479836.0
2024-06-21 09:30:00,89.39,89.5,89.37,89.46,279045.0,84.5388,84.6428,84.5199,84.605,279045.0
2024-06-21 09:35:00,89.46,89.5,89.44,89.5,113651.0,84.605,84.6428,84.5861,84.6428,113651.0
2024-06-21 09:40:00,89.49,89.51,89.48,89.51,230671.0,84.6333,84.6523,84.6239,84.6523,230671.0
2024-06-21 09:45:00,89.5,89.51,89.31,89.4,390122.0,84.6428,84.6523,84.4631,84.5482,390122.0
2024-06-21 09:50:00,89.41,89.41,89.29,89.31,215799.0,84.5577,84.5577,84.4442,84.4631,215799.0
2024-06-21 09:55:00,89.32,89.35,89.3,89.33,123782.0,84.4726,84.5009,84.4537,84.482,123782.0
2024-06-21 10:00:00,89.34,89.36,89.3,89.32,71320.0,84.4915,84.5104,84.4537,84.4726,71320.0
2024-06-21 10:05:00,89.31,89.34,89.29,89.34,62650.0,84.4631,84.4915,84.4442,84.4915,62650.0
2024-06-21 10:10:00,89.34,89.38,89.33,89.38,87504.0,84.4915,84.5293,84.482,84.5293,87504.0
2024-06-21 10:15:00,89.37,89.38,89.34,89.35,37748.0,84.5199,84.5293,84.4915,84.5009,37748.0
2024-06-21 10:20:00,89.34,89.37,89.31,89.31,76611.0,84.4915,84.5199,84.4631,84.4631,76611.0
2024-06-21 10:25:00,89.31,89.35,89.31,89.34,49211.0,84.4631,84.5009,84.4631,84.4915,49211.0
2024-06-21 10:30:00,89.34,89.34,89.27,89.27,43043.0,84.4915,84.4915,84.4253,84.4253,43043.0
2024-06-21 10:35:00,89.27,89.32,89.26,89.3,33368.0,84.4253,84.4726,84.4158,84.4537,33368.0
2024-06-21 10:40:00,89.3,89.3,89.25,89.25,135704.0,84.4537,84.4537,84.4064,84.4064,135704.0
2024-06-21 10:45:00,89.26,89.26,89.23,89.23,221998.0,84.4158,84.4158,84.3875,84.3875,221998.0
2024-06-21 10:50:00,89.23,89.23,89.21,89.23,444896.0,84.3875,84.3875,84.3685,84.3875,444896.0
2024-06-21 10:55:00,89.23,89.25,89.21,89.25,399073.0,84.3875,84.4064,84.3685,84.4064,399073.0
2024-06-21 11:00:00,89.25,89.26,89.24,89.26,81273.0,84.4064,84.4158,84.3969,84.4158,81273.0
2024-06-21 11:05:00,89.26,89.28,89.25,89.27,46772.0,84.4158,84.4347,84.4064,84.4253,46772.0
2024-06-21 11:10:00,89.27,89.28,89.27,89.28,23817.0,84.4253,84.4347,84.4253,84.4347,23817.0
2024-06-21 11:15:00,89.28,89.28,89.26,89.28,48334.0,84.4347,84.4347,84.4158,84.4347,48334.0
2024-06-21 11:20:00,89.28,89.29,89.25,89.27,48770.0,84.4347,84.4442,84.4064,84.4253,48770.0
2024-06-21 11:25:00,89.26,89.26,89.24,89.25,11727.0,84.4158,84.4158,84.3969,84.4064,11727.0
2024-06-21 11:30:00,89.25,89.27,89.24,89.27,39875.0,84.4064,84.4253,84.3969,84.4253,39875.0
2024-06-21 11:35:00,89.27,89.28,89.26,89.28,48828.0,84.4253,84.4347,84.4158,84.4347,48828.0
2024-06-21 11:40:00,89.28,89.29,89.27,89.29,50338.0,84.4347,84.4442,84.4253,84.4442,50338.0
2024-06-21 11:45:00,89.3,89.31,89.29,89.3,29916.0,84.4537,84.4631,84.4442,84.4537,29916.0
2024-06-21 11:50:00,89.3,89.32,89.3,89.32,19694.0,84.4537,84.4726,84.4537,84.4726,19694.0
2024-06-21 11:55:00,89.32,89.33,89.32,89.33,6188.0,84.4726,84.482,84.4726,84.482,6188.0
2024-06-21 12:00:00,89.33,89.33,89.31,89.33,18509.0,84.482,84.482,84.4631,84.482,18509.0
2024-06-21 12:05:00,89.32,89.34,89.31,89.32,14351.0,84.4726,84.4915,84.4631,84.4726,14351.0
2024-06-21 12:10:00,89.32,89.34,89.32,89.33,67065.0,84.4726,84.4915,84.4726,84.482,67065.0
2024-06-21 12:15:00,89.33,89.35,89.33,89.34,10590.0,84.482,84.5009,84.482,84.4915,10590.0
2024-06-21 12:20:00,89.34,89.35,89.33,89.34,10030.0,84.4915,84.5009,84.482,84.4915,10030.0
2024-06-21 12:25:00,89.34,89.34,89.33,89.34,5534.0,84.4915,84.4915,84.482,84.4915,5534.0
2024-06-21 12:30:00,89.33,89.35,89.32,89.34,109437.0,84.482,84.5009,84.4726,84.4915,109437.0
2024-06-21 12:35:00,89.34,89.36,89.34,89.36,35917.0,84.4915,84.5104,84.4915,84.5104,35917.0
2024-06-21 12:40:00,89.35,89.37,89.35,89.36,14455.0,84.5009,84.5199,84.5009,84.5104,14455.0
2024-06-21 12:45:00,89.36,89.36,89.33,89.34,33168.0,84.5104,84.5104,84.482,84.4915,33168.0
2024-06-21 12:50:00,89.34,89.35,89.32,89.34,8056.0,84.4915,84.5009,84.4726,84.4915,8056.0
2024-06-21 12:55:00,89.34,89.34,89.33,89.33,7034.0,84.4915,84.4915,84.482,84.482,7034.0
2024-06-21 13:00:00,89.33,89.34,89.32,89.33,6101.0,84.482,84.4915,84.4726,84.482,6101.0
2024-06-21 13:05:00,89.34,89.35,89.33,89.33,6457.0,84.4915,84.5009,84.482,84.482,6457.0
2024-06-21 13:10:00,89.33,89.34,89.32,89.34,3939.0,84.482,84.4915,84.4726,84.4915,3939.0
2024-06-21 13:15:00,89.34,89.34,89.31,89.31,2768.0,84.4915,84.4915,84.4631,84.4631,2768.0
2024-06-21 13:20:00,89.31,89.31,89.29,89.29,15964.0,84.4631,84.4631,84.4442,84.4442,15964.0
2024-06-21 13:25:00,89.29,89.32,89.29,89.3,7190.0,84.4442,84.4726,84.4442,84.4537,7190.0
2024-06-21 13:30:00,89.3,89.31,89.29,89.29,7429.0,84.4537,84.4631,84.4442,84.4442,7429.0
2024-06-21 13:35:00,89.29,89.32,89.27,89.32,3513.0,84.4442,84.4726,84.4253,84.4726,3513.0
2024-06-21 13:40:00,89.31,89.32,89.28,89.28,20696.0,84.4631,84.4726,84.4347,84.4347,20696.0
2024-06-21 13:45:00,89.28,89.3,89.28,89.29,4779.0,84.4347,84.4537,84.4347,84.4442,4779.0
2024-06-21 13:50:00,89.3,89.34,89.29,89.34,26486.0,84.4537,84.4915,84.4442,84.4915,26486.0
2024-06-21 13:55:00,89.34,89.34,89.31,89.31,14086.0,84.4915,84.4915,84.4631,84.4631,14086.0
2024-06-21 14:00:00,89.31,89.31,89.3,89.31,42162.0,84.4631,84.4631,84.4537,84.4631,42162.0
2024-06-21 14:05:00,89.31,89.33,89.31,89.33,15348.0,84.4631,84.482,84.4631,84.482,15348.0
2024-06-21 14:10:00,89.32,89.33,89.32,89.32,6374.0,84.4726,84.482,84.4726,84.4726,6374.0
2024-06-21 14:15:00,89.33,89.35,89.32,89.34,7424.0,84.482,84.5009,84.4726,84.4915,7424.0
2024-06-21 14:20:00,89.34,89.34,89.32,89.33,77953.0,84.4915,84.4915,84.4726,84.482,77953.0
2024-06-21 14:25:00,89.33,89.35,89.32,89.35,31641.0,84.482,84.5009,84.4726,84.5009,31641.0
2024-06-21 14:30:00,89.35,89.35,89.33,89.34,10134.0,84.5009,84.5009,84.482,84.4915,10134.0
2024-06-21 14:35:00,89.34,89.35,89.32,89.32,10561.0,84.4915,84.5009,84.4726,84.4726,10561.0
2024-06-21 14:40:00,89.32,89.35,89.32,89.34,27082.0,84.4726,84.5009,84.4726,84.4915,27082.0
2024-06-21 14:45:00,89.34,89.35,89.34,89.34,32049.0,84.4915,84.5009,84.4915,84.4915,32049.0
2024-06-21 14:50:00,89.34,89.35,89.34,89.34,27952.0,84.4915,84.5009,84.4915,84.4915,27952.0
2024-06-21 14:55:00,89.34,89.36,89.34,89.36,30374.0,84.4915,84.5104,84.4915,84.5104,30374.0
2024-06-21 15:00:00,89.36,89.38,89.35,89.36,123008.0,84.5104,84.5293,84.5009,84.5104,123008.0
2024-06-21 15:05:00,89.36,89.37,89.34,89.34,28189.0,84.5104,84.5199,84.4915,84.4915,28189.0
2024-06-21 15:10:00,89.34,89.35,89.34,89.35,9378.0,84.4915,84.5009,84.4915,84.5009,9378.0
2024-06-21 15:15:00,89.34,89.36,89.34,89.35,46969.0,84.4915,84.5104,84.4915,84.5009,46969.0
2024-06-21 15:20:00,89.35,89.38,89.35,89.38,23519.0,84.5009,84.5293,84.5009,84.5293,23519.0
2024-06-21 15:25:00,89.38,89.38,89.35,89.35,38820.0,84.5293,84.5293,84.5009,84.5009,38820.0
2024-06-21 15:30:00,89.36,89.36,89.34,89.36,40672.0,84.5104,84.5104,84.4915,84.5104,40672.0
2024-06-21 15:35:00,89.35,89.37,89.35,89.36,10206.0,84.5009,84.5199,84.5009,84.5104,10206.0
2024-06-21 15:40:00,89.36,89.37,89.34,89.37,31122.0,84.5104,84.5199,84.4915,84.5199,31122.0
2024-06-21 15:45:00,89.37,89.37,89.34,89.34,36470.0,84.5199,84.5199,84.4915,84.4915,36470.0
2024-06-21 15:50:00,89.35,89.41,89.34,89.4,128390.0,84.5009,84.5577,84.4915,84.5482,128390.0
2024-06-21 15:55:00,89.39,89.41,89.37,89.38,305061.0,84.5388,84.5577,84.5199,84.5293,305061.0
2024-06-24 09:30:00,89.38,89.38,89.33,89.34,161116.0,84.5293,84.5293,84.482,84.4915,161116.0
2024-06-24 09:35:00,89.34,89.37,89.33,89.36,34041.0,84.4915,84.5199,84.482,84.5104,34041.0
2024-06-24 09:40:00,89.35,89.37,89.35,89.37,21227.0,84.5009,84.5199,84.5009,84.5199,21227.0
2024-06-24 09:45:00,89.37,89.39,89.35,89.39,30029.0,84.5199,84.5388,84.5009,84.5388,30029.0
2024-06-24 09:50:00,89.39,89.45,89.38,89.45,52702.0,84.5388,84.5955,84.5293,84.5955,52702.0
2024-06-24 09:55:00,89.45,89.45,89.43,89.44,13816.0,84.5955,84.5955,84.5766,84.5861,13816.0
2024-06-24 10:00:00,89.44,89.48,89.43,89.48,44828.0,84.5861,84.6239,84.5766,84.6239,44828.0
2024-06-24 10:05:00,89.48,89.52,89.47,89.52,45159.0,84.6239,84.6617,84.6144,84.6617,45159.0
2024-06-24 10:10:00,89.51,89.51,89.47,89.48,36376.0,84.6523,84.6523,84.6144,84.6239,36376.0
2024-06-24 10:15:00,89.48,89.49,89.46,89.47,278403.0,84.6239,84.6333,84.605,84.6144,278403.0
2024-06-24 10:20:00,89.47,89.5,89.46,89.5,92505.0,84.6144,84.6428,84.605,84.6428,92505.0
2024-06-24 10:25:00,89.5,89.52,89.42,89.42,49224.0,84.6428,84.6617,84.5671,84.5671,49224.0
2024-06-24 10:30:00,89.43,89.49,89.42,89.47,20661.0,84.5766,84.6333,84.5671,84.6144,20661.0
2024-06-24 10:35:00,89.47,89.5,89.47,89.49,15777.0,84.6144,84.6428,84.6144,84.6333,15777.0
2024-06-24 10:40:00,89.5,89.5,89.45,89.46,17829.0,84.6428,84.6428,84.5955,84.605,17829.0
2024-06-24 10:45:00,89.46,89.47,89.41,89.41,25047.0,84.605,84.6144,84.5577,84.5577,25047.0
2024-06-24 10:50:00,89.41,89.43,89.39,89.43,31904.0,84.5577,84.5766,84.5388,84.5766,31904.0
2024-06-24 10:55:00,89.43,89.46,89.42,89.44,26662.0,84.5766,84.605,84.5671,84.5861,26662.0
2024-06-24 11:00:00,89.44,89.45,89.42,89.44,28805.0,84.5861,84.5955,84.5671,84.5861,28805.0
2024-06-24 11:05:00,89.44,89.44,89.4,89.4,324917.0,84.5861,84.5861,84.5482,84.5482,324917.0
2024-06-24 11:10:00,89.4,89.41,89.39,89.4,222112.0,84.5482,84.5577,84.5388,84.5482,222112.0
2024-06-24 11:15:00,89.4,89.41,89.37,89.4,27018.0,84.5482,84.5577,84.5199,84.5482,27018.0
2024-06-24 11:20:00,89.39,89.4,89.38,89.39,29585.0,84.5388,84.5482,84.5293,84.5388,29585.0
2024-06-24 11:25:00,89.38,89.42,89.38,89.42,78968.0,84.5293,84.5671,84.5293,84.5671,78968.0
2024-06-24 11:30:00,89.42,89.46,89.42,89.44,94053.0,84.5671,84.605,84.5671,84.5861,94053.0
2024-06-24 11:35:00,89.45,89.45,89.44,89.45,13997.0,84.5955,84.5955,84.5861,84.5955,13997.0
2024-06-24 11:40:00,89.44,89.45,89.42,89.42,24682.0,84.5861,84.5955,84.5671,84.5671,24682.0
2024-06-24 11:45:00,89.43,89.43,89.39,89.4,44584.0,84.5766,84.5766,84.5388,84.5482,44584.0
2024-06-24 11:50:00,89.4,89.42,89.39,89.42,53786.0,84.5482,84.5671,84.5388,84.5671,53786.0
2024-06-24 11:55:00,89.42,89.44,89.42,89.42,122287.0,84.5671,84.5861,84.5671,84.5671,122287.0
2024-06-24 12:00:00,89.42,89.42,89.41,89.42,18912.0,84.5671,84.5671,84.5577,84.5671,18912.0
2024-06-24 12:05:00,89.41,89.42,89.39,89.4,18269.0,84.5577,84.5671,84.5388,84.5482,18269.0
2024-06-24 12:10:00,89.4,89.41,89.39,89.41,17591.0,84.5482,84.5577,84.5388,84.5577,17591.0
2024-06-24 12:15:00,89.41,89.42,89.4,89.41,33155.0,84.5577,84.5671,84.5482,84.5577,33155.0
2024-06-24 12:20:00,89.41,89.43,89.41,89.42,26758.0,84.5577,84.5766,84.5577,84.5671,26758.0
2024-06-24 12:25:00,89.42,89.43,89.41,89.42,15416.0,84.5671,84.5766,84.5577,84.5671,15416.0
2024-06-24 12:30:00,89.42,89.44,89.42,89.43,17776.0,84.5671,84.5861,84.5671,84.5766,17776.0
2024-06-24 12:35:00,89.43,89.43,89.42,89.43,6405.0,84.5766,84.5766,84.5671,84.5766,6405.0
2024-06-24 12:40:00,89.43,89.43,89.41,89.43,8145.0,84.5766,84.5766,84.5577,84.5766,8145.0
2024-06-24 12:45:00,89.43,89.44,89.41,89.43,52445.0,84.5766,84.5861,84.5577,84.5766,52445.0
2024-06-24 12:50:00,89.44,89.45,89.41,89.43,46408.0,84.5861,84.5955,84.5577,84.5766,46408.0
2024-06-24 12:55:00,89.44,89.44,89.42,89.43,9204.0,84.5861,84.5861,84.5671,84.5766,9204.0
2024-06-24 13:00:00,89.43,89.43,89.41,89.42,15195.0,84.5766,84.5766,84.5577,84.5671,15195.0
2024-06-24 13:05:00,89.42,89.43,89.38,89.39,37084.0,84.5671,84.5766,84.5293,84.5388,37084.0
2024-06-24 13:10:00,89.4,89.4,89.38,89.4,7985.0,84.5482,84.5482,84.5293,84.5482,7985.0
2024-06-24 13:15:00,89.39,89.4,89.39,89.39,12860.0,84.5388,84.5482,84.5388,84.5388,12860.0
2024-06-24 13:20:00,89.39,89.39,89.37,89.37,82595.0,84.5388,84.5388,84.5199,84.5199,82595.0
2024-06-24 13:25:00,89.38,89.42,89.37,89.42,13967.0,84.5293,84.5671,84.5199,84.5671,13967.0
2024-06-24 13:30:00,89.41,89.41,89.38,89.4,8710.0,84.5577,84.5577,84.5293,84.5482,8710.0
2024-06-24 13:35:00,89.39,89.42,89.39,89.42,62915.0,84.5388,84.5671,84.5388,84.5671,62915.0
2024-06-24 13:40:00,89.42,89.42,89.4,89.41,12482.0,84.5671,84.5671,84.5482,84.5577,12482.0
2024-06-24 13:45:00,89.4,89.41,89.4,89.41,25294.0,84.5482,84.5577,84.5482,84.5577,25294.0
2024-06-24 13:50:00,89.4,89.42,89.39,89.41,63160.0,84.5482,84.5671,84.5388,84.5577,63160.0
2024-06-24 13:55:00,89.42,89.43,89.4,89.41,29665.0,84.5671,84.5766,84.5482,84.5577,29665.0
2024-06-24 14:00:00,89.41,89.41,89.4,89.4,12112.0,84.5577,84.5577,84.5482,84.5482,12112.0
2024-06-24 14:05:00,89.4,89.41,89.4,89.4,7307.0,84.5482,84.5577,84.5482,84.5482,7307.0
2024-06-24 14:10:00,89.41,89.41,89.4,89.41,13346.0,84.5577,84.5577,84.5482,84.5577,13346.0
2024-06-24 14:15:00,89.4,89.42,89.4,89.41,11424.0,84.5482,84.5671,84.5482,84.5577,11424.0
2024-06-24 14:20:00,89.42,89.43,89.41,89.42,22983.0,84.5671,84.5766,84.5577,84.5671,22983.0
2024-06-24 14:25:00,89.41,89.42,89.4,89.42,5728.0,84.5577,84.5671,84.5482,84.5671,5728.0
2024-06-24 14:30:00,89.42,89.42,89.4,89.42,23079.0,84.5671,84.5671,84.5482,84.5671,23079.0
2024-06-24 14:35:00,89.41,89.43,89.41,89.43,19911.0,84.5577,84.5766,84.5577,84.5766,19911.0
2024-06-24 14:40:00,89.43,89.44,89.42,89.42,32141.0,84.5766,84.5861,84.5671,84.5671,32141.0
2024-06-24 14:45:00,89.43,89.45,89.42,89.45,26160.0,84.5766,84.5955,84.5671,84.5955,26160.0
2024-06-24 14:50:00,89.45,89.46,89.44,89.44,5916.0,84.5955,84.605,84.5861,84.5861,5916.0
2024-06-24 14:55:00,89.45,89.45,89.43,89.45,17892.0,84.5955,84.5955,84.5766,84.5955,17892.0
2024-06-24 15:00:00,89.44,89.44,89.42,89.43,13082.0,84.5861,84.5861,84.5671,84.5766,13082.0
2024-06-24 15:05:00,89.43,89.46,89.43,89.45,66526.0,84.5766,84.605,84.5766,84.5955,66526.0
2024-06-24 15:10:00,89.45,89.47,89.44,89.45,8714.0,84.5955,84.6144,84.5861,84.5955,8714.0
2024-06-24 15:15:00,89.44,89.45,89.43,89.43,8735.0,84.5861,84.5955,84.5766,84.5766,8735.0
2024-06-24 15:20:00,89.43,89.45,89.42,89.44,41043.0,84.5766,84.5955,84.5671,84.5861,41043.0
2024-06-24 15:25:00,89.44,89.44,89.43,89.43,12384.0,84.5861,84.5861,84.5766,84.5766,12384.0
2024-06-24 15:30:00,89.44,89.47,89.44,89.46,69795.0,84.5861,84.6144,84.5861,84.605,69795.0
2024-06-24 15:35:00,89.47,89.48,89.46,89.47,49236.0,84.6144,84.6239,84.605,84.6144,49236.0
2024-06-24 15:40:00,89.47,89.47,89.44,89.45,12917.0,84.6144,84.6144,84.5861,84.5955,12917.0
2024-06-24 15:45:00,89.46,89.46,89.42,89.43,21858.0,84.605,84.605,84.5671,84.5766,21858.0
2024-06-24 15:50:00,89.43,89.44,89.41,89.42,55764.0,84.5766,84.5861,84.5577,84.5671,55764.0
2024-06-24 15:55:00,89.42,89.42,89.39,89.41,262493.0,84.5671,84.5671,84.5388,84.5577,262493.0
2024-06-25 09:30:00,89.39,89.4,89.34,89.39,111757.0,84.5388,84.5482,84.4915,84.5388,111757.0
2024-06-25 09:35:00,89.38,89.41,89.37,89.4,67294.0,84.5293,84.5577,84.5199,84.5482,67294.0
2024-06-25 09:40:00,89.39,89.42,89.38,89.39,51111.0,84.5388,84.5671,84.5293,84.5388,51111.0
2024-06-25 09:45:00,89.38,89.42,89.37,89.38,38243.0,84.5293,84.5671,84.5199,84.5293,38243.0
2024-06-25 09:50:00,89.38,89.41,89.36,89.36,15981.0,84.5293,84.5577,84.5104,84.5104,15981.0
2024-06-25 09:55:00,89.36,89.36,89.32,89.34,13560.0,84.5104,84.5104,84.4726,84.4915,13560.0
2024-06-25 10:00:00,89.34,89.38,89.33,89.37,28622.0,84.4915,84.5293,84.482,84.5199,28622.0
2024-06-25 10:05:00,89.38,89.4,89.35,89.37,173556.0,84.5293,84.5482,84.5009,84.5199,173556.0
2024-06-25 10:10:00,89.38,89.41,89.37,89.4,18395.0,84.5293,84.5577,84.5199,84.5482,18395.0
2024-06-25 10:15:00,89.41,89.41,89.38,89.4,39252.0,84.5577,84.5577,84.5293,84.5482,39252.0
2024-06-25 10:20:00,89.4,89.4,89.36,89.38,220670.0,84.5482,84.5482,84.5104,84.5293,220670.0
2024-06-25 10:25:00,89.38,89.39,89.37,89.38,36810.0,84.5293,84.5388,84.5199,84.5293,36810.0
2024-06-25 10:30:00,89.38,89.41,89.37,89.38,82385.0,84.5293,84.5577,84.5199,84.5293,82385.0
2024-06-25 10:35:00,89.38,89.41,89.38,89.4,28044.0,84.5293,84.5577,84.5293,84.5482,28044.0
2024-06-25 10:40:00,89.4,89.4,89.38,89.38,85490.0,84.5482,84.5482,84.5293,84.5293,85490.0
2024-06-25 10:45:00,89.38,89.39,89.37,89.39,42010.0,84.5293,84.5388,84.5199,84.5388,42010.0
2024-06-25 10:50:00,89.39,89.39,89.36,89.37,19343.0,84.5388,84.5388,84.5104,84.5199,19343.0
2024-06-25 10:55:00,89.37,89.38,89.35,89.36,34561.0,84.5199,84.5293,84.5009,84.5104,34561.0
2024-06-25 11:00:00,89.36,89.37,89.35,89.36,15059.0,84.5104,84.5199,84.5009,84.5104,15059.0
2024-06-25 11:05:00,89.37,89.37,89.35,89.36,12727.0,84.5199,84.5199,84.5009,84.5104,12727.0
2024-06-25 11:10:00,89.36,89.37,89.35,89.36,15925.0,84.5104,84.5199,84.5009,84.5104,15925.0
2024-06-25 11:15:00,89.35,89.35,89.34,89.34,8499.0,84.5009,84.5009,84.4915,84.4915,8499.0
2024-06-25 11:20:00,89.35,89.35,89.33,89.34,35373.0,84.5009,84.5009,84.482,84.4915,35373.0
2024-06-25 11:25:00,89.34,89.34,89.32,89.32,28054.0,84.4915,84.4915,84.4726,84.4726,28054.0
2024-06-25 11:30:00,89.32,89.34,89.32,89.33,21958.0,84.4726,84.4915,84.4726,84.482,21958.0
2024-06-25 11:35:00,89.34,89.36,89.33,89.36,12627.0,84.4915,84.5104,84.482,84.5104,12627.0
2024-06-25 11:40:00,89.36,89.36,89.34,89.36,15571.0,84.5104,84.5104,84.4915,84.5104,15571.0
2024-06-25 11:45:00,89.36,89.36,89.35,89.36,20862.0,84.5104,84.5104,84.5009,84.5104,20862.0
2024-06-25 11:50:00,89.36,89.37,89.35,89.37,10787.0,84.5104,84.5199,84.5009,84.5199,10787.0
2024-06-25 11:55:00,89.37,89.38,89.37,89.38,14188.0,84.5199,84.5293,84.5199,84.5293,14188.0
2024-06-25 12:00:00,89.38,89.38,89.35,89.35,45463.0,84.5293,84.5293,84.5009,84.5009,45463.0
2024-06-25 12:05:00,89.35,89.35,89.32,89.33,38070.0,84.5009,84.5009,84.4726,84.482,38070.0
2024-06-25 12:10:00,89.34,89.35,89.32,89.34,54038.0,84.4915,84.5009,84.4726,84.4915,54038.0
2024-06-25 12:15:00,89.34,89.34,89.33,89.34,9827.0,84.4915,84.4915,84.482,84.4915,9827.0
2024-06-25 12:20:00,89.34,89.34,89.32,89.33,72332.0,84.4915,84.4915,84.4726,84.482,72332.0
2024-06-25 12:25:00,89.33,89.34,89.33,89.33,11795.0,84.482,84.4915,84.482,84.482,11795.0
2024-06-25 12:30:00,89.33,89.33,89.3,89.31,52089.0,84.482,84.482,84.4537,84.4631,52089.0
2024-06-25 12:35:00,89.3,89.32,89.3,89.31,61758.0,84.4537,84.4726,84.4537,84.4631,61758.0
2024-06-25 12:40:00,89.31,89.32,89.28,89.29,47599.0,84.4631,84.4726,84.4347,84.4442,47599.0
2024-06-25 12:45:00,89.29,89.29,89.27,89.29,28916.0,84.4442,84.4442,84.4253,84.4442,28916.0
2024-06-25 12:50:00,89.3,89.3,89.28,89.29,23727.0,84.4537,84.4537,84.4347,84.4442,23727.0
2024-06-25 12:55:00,89.28,89.3,89.28,89.29,34678.0,84.4347,84.4537,84.4347,84.4442,34678.0
2024-06-25 13:00:00,89.28,89.31,89.27,89.29,29750.0,84.4347,84.4631,84.4253,84.4442,29750.0
2024-06-25 13:05:00,89.29,89.3,89.27,89.29,56738.0,84.4442,84.4537,84.4253,84.4442,56738.0
2024-06-25 13:10:00,89.29,89.31,89.29,89.31,82693.0,84.4442,84.4631,84.4442,84.4631,82693.0
2024-06-25 13:15:00,89.31,89.32,89.3,89.31,11332.0,84.4631,84.4726,84.4537,84.4631,11332.0
2024-06-25 13:20:00,89.32,89.35,89.32,89.34,10023.0,84.4726,84.5009,84.4726,84.4915,10023.0
2024-06-25 13:25:00,89.34,89.38,89.33,89.37,18380.0,84.4915,84.5293,84.482,84.5199,18380.0
2024-06-25 13:30:00,89.37,89.37,89.35,89.37,45080.0,84.5199,84.5199,84.5009,84.5199,45080.0
2024-06-25 13:35:00,89.38,89.38,89.37,89.38,25556.0,84.5293,84.5293,84.5199,84.5293,25556.0
2024-06-25 13:40:00,89.38,89.41,89.38,89.4,38978.0,84.5293,84.5577,84.5293,84.5482,38978.0
2024-06-25 13:45:00,89.41,89.42,89.4,89.4,18899.0,84.5577,84.5671,84.5482,84.5482,18899.0
2024-06-25 13:50:00,89.41,89.42,89.4,89.4,15158.0,84.5577,84.5671,84.5482,84.5482,15158.0
2024-06-25 13:55:00,89.4,89.41,89.39,89.41,3374.0,84.5482,84.5577,84.5388,84.5577,3374.0
2024-06-25 14:00:00,89.4,89.41,89.39,89.4,3343.0,84.5482,84.5577,84.5388,84.5482,3343.0
2024-06-25 14:05:00,89.4,89.41,89.39,89.41,13057.0,84.5482,84.5577,84.5388,84.5577,13057.0
2024-06-25 14:10:00,89.41,89.44,89.41,89.41,55633.0,84.5577,84.5861,84.5577,84.5577,55633.0
2024-06-25 14:15:00,89.41,89.42,89.4,89.42,14858.0,84.5577,84.5671,84.5482,84.5671,14858.0
2024-06-25 14:20:00,89.42,89.43,89.41,89.43,4006.0,84.5671,84.5766,84.5577,84.5766,4006.0
2024-06-25 14:25:00,89.43,89.45,89.42,89.44,28885.0,84.5766,84.5955,84.5671,84.5861,28885.0
2024-06-25 14:30:00,89.45,89.45,89.43,89.43,5007.0,84.5955,84.5955,84.5766,84.5766,5007.0
2024-06-25 14:35:00,89.43,89.44,89.42,89.43,15080.0,84.5766,84.5861,84.5671,84.5766,15080.0
2024-06-25 14:40:00,89.43,89.44,89.43,89.44,6105.0,84.5766,84.5861,84.5766,84.5861,6105.0
2024-06-25 14:45:00,89.43,89.44,89.4,89.41,12709.0,84.5766,84.5861,84.5482,84.5577,12709.0
2024-06-25 14:50:00,89.41,89.42,89.4,89.4,46798.0,84.5577,84.5671,84.5482,84.5482,46798.0
2024-06-25 14:55:00,89.4,89.43,89.39,89.43,30334.0,84.5482,84.5766,84.5388,84.5766,30334.0
2024-06-25 15:00:00,89.42,89.42,89.41,89.42,43007.0,84.5671,84.5671,84.5577,84.5671,43007.0
2024-06-25 15:05:00,89.42,89.46,89.41,89.45,45259.0,84.5671,84.605,84.5577,84.5955,45259.0
2024-06-25 15:10:00,89.44,89.45,89.43,89.43,8093.0,84.5861,84.5955,84.5766,84.5766,8093.0
2024-06-25 15:15:00,89.44,89.46,89.43,89.45,17211.0,84.5861,84.605,84.5766,84.5955,17211.0
2024-06-25 15:20:00,89.46,89.46,89.45,89.45,34560.0,84.605,84.605,84.5955,84.5955,34560.0
2024-06-25 15:25:00,89.45,89.46,89.44,89.45,61951.0,84.5955,84.605,84.5861,84.5955,61951.0
2024-06-25 15:30:00,89.45,89.45,89.42,89.42,34636.0,84.5955,84.5955,84.5671,84.5671,34636.0
2024-06-25 15:35:00,89.43,89.45,89.42,89.45,60956.0,84.5766,84.5955,84.5671,84.5955,60956.0
2024-06-25 15:40:00,89.44,89.45,89.42,89.43,80664.0,84.5861,84.5955,84.5671,84.5766,80664.0
2024-06-25 15:45:00,89.42,89.43,89.41,89.41,88568.0,84.5671,84.5766,84.5577,84.5577,88568.0
2024-06-25 15:50:00,89.41,89.42,89.4,89.42,96178.0,84.5577,84.5671,84.5482,84.5671,96178.0
2024-06-25 15:55:00,89.41,89.43,89.4,89.43,128708.0,84.5577,84.5766,84.5482,84.5766,128708.0
2024-06-26 09:30:00,89.16,89.23,89.11,89.12,304813.0,84.3213,84.3875,84.274,84.2834,304813.0
2024-06-26 09:35:00,89.11,89.13,89.1,89.13,92438.0,84.274,84.2929,84.2645,84.2929,92438.0
2024-06-26 09:40:00,89.13,89.16,89.12,89.14,52443.0,84.2929,84.3213,84.2834,84.3023,52443.0
2024-06-26 09:45:00,89.14,89.15,89.12,89.15,127402.0,84.3023,84.3118,84.2834,84.3118,127402.0
2024-06-26 09:50:00,89.15,89.17,89.13,89.14,65072.0,84.3118,84.3307,84.2929,84.3023,65072.0
2024-06-26 09:55:00,89.14,89.15,89.11,89.12,43431.0,84.3023,84.3118,84.274,84.2834,43431.0
2024-06-26 10:00:00,89.12,89.16,89.11,89.15,57325.0,84.2834,84.3213,84.274,84.3118,57325.0
2024-06-26 10:05:00,89.15,89.17,89.13,89.16,48139.0,84.3118,84.3307,84.2929,84.3213,48139.0
2024-06-26 10:10:00,89.16,89.17,89.15,89.17,111548.0,84.3213,84.3307,84.3118,84.3307,111548.0
2024-06-26 10:15:00,89.17,89.17,89.12,89.13,37137.0,84.3307,84.3307,84.2834,84.2929,37137.0
2024-06-26 10:20:00,89.12,89.13,89.09,89.09,39632.0,84.2834,84.2929,84.2551,84.2551,39632.0
2024-06-26 10:25:00,89.1,89.1,89.02,89.02,143887.0,84.2645,84.2645,84.1889,84.1889,143887.0
2024-06-26 10:30:00,89.03,89.05,89.03,89.04,60587.0,84.1983,84.2172,84.1983,84.2078,60587.0
2024-06-26 10:35:00,89.03,89.03,89.01,89.03,156647.0,84.1983,84.1983,84.1794,84.1983,156647.0
2024-06-26 10:40:00,89.03,89.05,89.02,89.03,50961.0,84.1983,84.2172,84.1889,84.1983,50961.0
2024-06-26 10:45:00,89.03,89.05,89.02,89.04,44839.0,84.1983,84.2172,84.1889,84.2078,44839.0
2024-06-26 10:50:00,89.04,89.04,89.03,89.04,12944.0,84.2078,84.2078,84.1983,84.2078,12944.0
2024-06-26 10:55:00,89.04,89.05,89.0,89.0,85355.0,84.2078,84.2172,84.1699,84.1699,85355.0
2024-06-26 11:00:00,89.01,89.03,89.0,89.01,47002.0,84.1794,84.1983,84.1699,84.1794,47002.0
2024-06-26 11:05:00,89.01,89.01,88.99,89.0,162819.0,84.1794,84.1794,84.1605,84.1699,162819.0
2024-06-26 11:10:00,89.0,89.0,88.96,88.97,61607.0,84.1699,84.1699,84.1321,84.1416,61607.0
2024-06-26 11:15:00,88.97,89.0,88.96,88.98,18442.0,84.1416,84.1699,84.1321,84.151,18442.0
2024-06-26 11:20:00,88.98,89.0,88.98,89.0,57640.0,84.151,84.1699,84.151,84.1699,57640.0
2024-06-26 11:25:00,88.99,89.0,88.99,89.0,53947.0,84.1605,84.1699,84.1605,84.1699,53947.0
2024-06-26 11:30:00,89.0,89.0,88.93,88.95,173751.0,84.1699,84.1699,84.1037,84.1227,173751.0
2024-06-26 11:35:00,88.95,88.96,88.94,88.95,47781.0,84.1227,84.1321,84.1132,84.1227,47781.0
2024-06-26 11:40:00,88.95,88.99,88.94,88.98,92499.0,84.1227,84.1605,84.1132,84.151,92499.0
2024-06-26 11:45:00,88.98,89.0,88.98,89.0,13789.0,84.151,84.1699,84.151,84.1699,13789.0
2024-06-26 11:50:00,89.0,89.04,88.99,89.03,66469.0,84.1699,84.2078,84.1605,84.1983,66469.0
2024-06-26 11:55:00,89.03,89.03,88.99,89.03,54513.0,84.1983,84.1983,84.1605,84.1983,54513.0
2024-06-26 12:00:00,89.03,89.05,89.01,89.03,138445.0,84.1983,84.2172,84.1794,84.1983,138445.0
2024-06-26 12:05:00,89.03,89.05,89.02,89.04,28446.0,84.1983,84.2172,84.1889,84.2078,28446.0
2024-06-26 12:10:00,89.04,89.05,89.02,89.03,38150.0,84.2078,84.2172,84.1889,84.1983,38150.0
2024-06-26 12:15:00,89.03,89.04,89.02,89.04,47338.0,84.1983,84.2078,84.1889,84.2078,47338.0
2024-06-26 12:20:00,89.04,89.05,89.03,89.05,186899.0,84.2078,84.2172,84.1983,84.2172,186899.0
2024-06-26 12:25:00,89.05,89.06,89.03,89.06,37703.0,84.2172,84.2267,84.1983,84.2267,37703.0
2024-06-26 12:30:00,89.05,89.06,89.03,89.06,28590.0,84.2172,84.2267,84.1983,84.2267,28590.0
2024-06-26 12:35:00,89.06,89.06,89.03,89.04,25024.0,84.2267,84.2267,84.1983,84.2078,25024.0
2024-06-26 12:40:00,89.04,89.05,89.03,89.04,55642.0,84.2078,84.2172,84.1983,84.2078,55642.0
2024-06-26 12:45:00,89.04,89.04,89.01,89.01,16251.0,84.2078,84.2078,84.1794,84.1794,16251.0
2024-06-26 12:50:00,89.02,89.03,89.01,89.03,36880.0,84.1889,84.1983,84.1794,84.1983,36880.0
2024-06-26 12:55:00,89.03,89.04,89.02,89.03,41542.0,84.1983,84.2078,84.1889,84.1983,41542.0
2024-06-26 13:00:00,89.02,89.07,89.02,89.05,71636.0,84.1889,84.2361,84.1889,84.2172,71636.0
2024-06-26 13:05:00,89.04,89.04,89.01,89.03,26637.0,84.2078,84.2078,84.1794,84.1983,26637.0
2024-06-26 13:10:00,89.02,89.06,89.02,89.06,10069.0,84.1889,84.2267,84.1889,84.2267,10069.0
2024-06-26 13:15:00,89.06,89.06,89.04,89.04,39294.0,84.2267,84.2267,84.2078,84.2078,39294.0
2024-06-26 13:20:00,89.04,89.04,89.02,89.03,11532.0,84.2078,84.2078,84.1889,84.1983,11532.0
2024-06-26 13:25:00,89.03,89.05,89.03,89.05,29235.0,84.1983,84.2172,84.1983,84.2172,29235.0
2024-06-26 13:30:00,89.05,89.05,89.02,89.04,28602.0,84.2172,84.2172,84.1889,84.2078,28602.0
2024-06-26 13:35:00,89.03,89.04,89.01,89.04,27547.0,84.1983,84.2078,84.1794,84.2078,27547.0
2024-06-26 13:40:00,89.03,89.04,89.02,89.03,4232.0,84.1983,84.2078,84.1889,84.1983,4232.0
2024-06-26 13:45:00,89.02,89.04,89.02,89.04,15190.0,84.1889,84.2078,84.1889,84.2078,15190.0
2024-06-26 13:50:00,89.04,89.04,89.02,89.03,17945.0,84.2078,84.2078,84.1889,84.1983,17945.0
2024-06-26 13:55:00,89.03,89.04,89.02,89.03,18538.0,84.1983,84.2078,84.1889,84.1983,18538.0
2024-06-26 14:00:00,89.03,89.04,89.01,89.02,38958.0,84.1983,84.2078,84.1794,84.1889,38958.0
2024-06-26 14:05:00,89.02,89.02,89.01,89.01,17582.0,84.1889,84.1889,84.1794,84.1794,17582.0
2024-06-26 14:10:00,89.02,89.03,89.01,89.02,140595.0,84.1889,84.1983,84.1794,84.1889,140595.0
2024-06-26 14:15:00,89.02,89.02,89.0,89.0,14463.0,84.1889,84.1889,84.1699,84.1699,14463.0
2024-06-26 14:20:00,89.0,89.01,88.99,89.0,16482.0,84.1699,84.1794,84.1605,84.1699,16482.0
2024-06-26 14:25:00,89.0,89.0,88.97,88.98,16993.0,84.1699,84.1699,84.1416,84.151,16993.0
2024-06-26 14:30:00,88.98,89.0,88.98,88.99,29093.0,84.151,84.1699,84.151,84.1605,29093.0
2024-06-26 14:35:00,88.99,89.0,88.97,88.98,7246.0,84.1605,84.1699,84.1416,84.151,7246.0
2024-06-26 14:40:00,88.97,89.0,88.96,89.0,29938.0,84.1416,84.1699,84.1321,84.1699,29938.0
2024-06-26 14:45:00,88.99,89.01,88.99,89.01,18517.0,84.1605,84.1794,84.1605,84.1794,18517.0
2024-06-26 14:50:00,89.01,89.01,88.99,89.0,21021.0,84.1794,84.1794,84.1605,84.1699,21021.0
2024-06-26 14:55:00,88.99,89.0,88.97,88.98,7032.0,84.1605,84.1699,84.1416,84.151,7032.0
2024-06-26 15:00:00,88.98,88.99,88.96,88.98,33519.0,84.151,84.1605,84.1321,84.151,33519.0
2024-06-26 15:05:00,88.98,88.99,88.97,88.98,15635.0,84.151,84.1605,84.1416,84.151,15635.0
2024-06-26 15:10:00,88.98,88.99,88.97,88.98,155033.0,84.151,84.1605,84.1416,84.151,155033.0
2024-06-26 15:15:00,88.98,88.98,88.97,88.98,75639.0,84.151,84.151,84.1416,84.151,75639.0
2024-06-26 15:20:00,88.98,88.98,88.97,88.98,18342.0,84.151,84.151,84.1416,84.151,18342.0
2024-06-26 15:25:00,88.98,88.98,88.97,88.98,11567.0,84.151,84.151,84.1416,84.151,11567.0
2024-06-26 15:30:00,88.98,88.99,88.97,88.97,163602.0,84.151,84.1605,84.1416,84.1416,163602.0
2024-06-26 15:35:00,88.98,89.0,88.97,89.0,232945.0,84.151,84.1699,84.1416,84.1699,232945.0
2024-06-26 15:40:00,89.0,89.02,88.99,89.02,80694.0,84.1699,84.1889,84.1605,84.1889,80694.0
2024-06-26 15:45:00,89.03,89.03,89.02,89.03,26139.0,84.1983,84.1983,84.1889,84.1983,26139.0
2024-06-26 15:50:00,89.03,89.07,89.02,89.07,111168.0,84.1983,84.2361,84.1889,84.2361,111168.0
2024-06-26 15:55:00,89.06,89.09,89.05,89.08,672145.0,84.2267,84.2551,84.2172,84.2456,672145.0
2024-06-27 09:30:00,89.23,89.27,89.22,89.27,137672.0,84.3875,84.4253,84.378,84.4253,137672.0
2024-06-27 09:35:00,89.27,89.35,89.26,89.34,28889.0,84.4253,84.5009,84.4158,84.4915,28889.0
2024-06-27 09:40:00,89.34,89.37,89.33,89.36,43436.0,84.4915,84.5199,84.482,84.5104,43436.0
2024-06-27 09:45:00,89.36,89.37,89.34,89.34,53810.0,84.5104,84.5199,84.4915,84.4915,53810.0
2024-06-27 09:50:00,89.34,89.35,89.29,89.31,177194.0,84.4915,84.5009,84.4442,84.4631,177194.0
2024-06-27 09:55:00,89.3,89.31,89.29,89.31,18899.0,84.4537,84.4631,84.4442,84.4631,18899.0
2024-06-27 10:00:00,89.31,89.33,89.3,89.3,45915.0,84.4631,84.482,84.4537,84.4537,45915.0
2024-06-27 10:05:00,89.31,89.32,89.27,89.31,28580.0,84.4631,84.4726,84.4253,84.4631,28580.0
2024-06-27 10:10:00,89.31,89.34,89.31,89.34,15534.0,84.4631,84.4915,84.4631,84.4915,15534.0
2024-06-27 10:15:00,89.34,89.35,89.29,89.3,19639.0,84.4915,84.5009,84.4442,84.4537,19639.0
2024-06-27 10:20:00,89.3,89.32,89.29,89.29,14594.0,84.4537,84.4726,84.4442,84.4442,14594.0
2024-06-27 10:25:00,89.29,89.32,89.28,89.31,34596.0,84.4442,84.4726,84.4347,84.4631,34596.0
2024-06-27 10:30:00,89.3,89.31,89.26,89.29,83444.0,84.4537,84.4631,84.4158,84.4442,83444.0
2024-06-27 10:35:00,89.28,89.3,89.27,89.3,37519.0,84.4347,84.4537,84.4253,84.4537,37519.0
2024-06-27 10:40:00,89.29,89.3,89.28,89.29,16479.0,84.4442,84.4537,84.4347,84.4442,16479.0
2024-06-27 10:45:00,89.28,89.29,89.26,89.29,46173.0,84.4347,84.4442,84.4158,84.4442,46173.0
2024-06-27 10:50:00,89.28,89.28,89.25,89.25,16876.0,84.4347,84.4347,84.4064,84.4064,16876.0
2024-06-27 10:55:00,89.25,89.25,89.23,89.24,13958.0,84.4064,84.4064,84.3875,84.3969,13958.0
2024-06-27 11:00:00,89.24,89.25,89.23,89.23,19615.0,84.3969,84.4064,84.3875,84.3875,19615.0
2024-06-27 11:05:00,89.23,89.24,89.23,89.23,10344.0,84.3875,84.3969,84.3875,84.3875,10344.0
2024-06-27 11:10:00,89.23,89.24,89.2,89.22,17515.0,84.3875,84.3969,84.3591,84.378,17515.0
2024-06-27 11:15:00,89.22,89.24,89.21,89.23,19287.0,84.378,84.3969,84.3685,84.3875,19287.0
2024-06-27 11:20:00,89.23,89.24,89.22,89.23,3678.0,84.3875,84.3969,84.378,84.3875,3678.0
2024-06-27 11:25:00,89.22,89.24,89.2,89.2,54585.0,84.378,84.3969,84.3591,84.3591,54585.0
2024-06-27 11:30:00,89.2,89.2,89.18,89.19,10476.0,84.3591,84.3591,84.3402,84.3496,10476.0
2024-06-27 11:35:00,89.19,89.2,89.18,89.2,16176.0,84.3496,84.3591,84.3402,84.3591,16176.0
2024-06-27 11:40:00,89.2,89.2,89.18,89.19,12253.0,84.3591,84.3591,84.3402,84.3496,12253.0
2024-06-27 11:45:00,89.18,89.19,89.17,89.19,11508.0,84.3402,84.3496,84.3307,84.3496,11508.0
2024-06-27 11:50:00,89.18,89.2,89.18,89.19,9414.0,84.3402,84.3591,84.3402,84.3496,9414.0
2024-06-27 11:55:00,89.18,89.19,89.14,89.17,220819.0,84.3402,84.3496,84.3023,84.3307,220819.0
2024-06-27 12:00:00,89.17,89.18,89.16,89.17,9827.0,84.3307,84.3402,84.3213,84.3307,9827.0
2024-06-27 12:05:00,89.18,89.19,89.18,89.19,19054.0,84.3402,84.3496,84.3402,84.3496,19054.0
2024-06-27 12:10:00,89.19,89.19,89.18,89.19,5510.0,84.3496,84.3496,84.3402,84.3496,5510.0
2024-06-27 12:15:00,89.19,89.19,89.18,89.19,8581.0,84.3496,84.3496,84.3402,84.3496,8581.0
2024-06-27 12:20:00,89.18,89.19,89.18,89.18,51160.0,84.3402,84.3496,84.3402,84.3402,51160.0
2024-06-27 12:25:00,89.18,89.19,89.17,89.18,42951.0,84.3402,84.3496,84.3307,84.3402,42951.0
2024-06-27 12:30:00,89.17,89.18,89.16,89.18,47322.0,84.3307,84.3402,84.3213,84.3402,47322.0
2024-06-27 12:35:00,89.18,89.19,89.17,89.19,17395.0,84.3402,84.3496,84.3307,84.3496,17395.0
2024-06-27 12:40:00,89.18,89.2,89.17,89.19,20045.0,84.3402,84.3591,84.3307,84.3496,20045.0
2024-06-27 12:45:00,89.19,89.2,89.18,89.19,20125.0,84.3496,84.3591,84.3402,84.3496,20125.0
2024-06-27 12:50:00,89.2,89.21,89.19,89.21,3432.0,84.3591,84.3685,84.3496,84.3685,3432.0
2024-06-27 12:55:00,89.21,89.25,89.2,89.23,84156.0,84.3685,84.4064,84.3591,84.3875,84156.0
2024-06-27 13:00:00,89.23,89.26,89.22,89.23,12335.0,84.3875,84.4158,84.378,84.3875,12335.0
2024-06-27 13:05:00,89.23,89.25,89.22,89.24,12359.0,84.3875,84.4064,84.378,84.3969,12359.0
2024-06-27 13:10:00,89.23,89.23,89.22,89.22,21733.0,84.3875,84.3875,84.378,84.378,21733.0
2024-06-27 13:15:00,89.23,89.24,89.21,89.21,22372.0,84.3875,84.3969,84.3685,84.3685,22372.0
2024-06-27 13:20:00,89.22,89.22,89.21,89.22,2399.0,84.378,84.378,84.3685,84.378,2399.0
2024-06-27 13:25:00,89.21,89.23,89.21,89.23,5707.0,84.3685,84.3875,84.3685,84.3875,5707.0
2024-06-27 13:30:00,89.23,89.23,89.22,89.22,15428.0,84.3875,84.3875,84.378,84.378,15428.0
2024-06-27 13:35:00,89.23,89.24,89.23,89.23,4768.0,84.3875,84.3969,84.3875,84.3875,4768.0
2024-06-27 13:40:00,89.23,89.24,89.23,89.23,1764.0,84.3875,84.3969,84.3875,84.3875,1764.0
2024-06-27 13:45:00,89.23,89.23,89.22,89.22,117961.0,84.3875,84.3875,84.378,84.378,117961.0
2024-06-27 13:50:00,89.21,89.21,89.2,89.2,22183.0,84.3685,84.3685,84.3591,84.3591,22183.0
2024-06-27 13:55:00,89.21,89.21,89.18,89.19,21105.0,84.3685,84.3685,84.3402,84.3496,21105.0
2024-06-27 14:00:00,89.18,89.18,89.14,89.16,28446.0,84.3402,84.3402,84.3023,84.3213,28446.0
2024-06-27 14:05:00,89.16,89.16,89.14,89.15,20703.0,84.3213,84.3213,84.3023,84.3118,20703.0
2024-06-27 14:10:00,89.15,89.15,89.12,89.13,28997.0,84.3118,84.3118,84.2834,84.2929,28997.0
2024-06-27 14:15:00,89.12,89.13,89.12,89.13,6661.0,84.2834,84.2929,84.2834,84.2929,6661.0
2024-06-27 14:20:00,89.12,89.14,89.12,89.13,28750.0,84.2834,84.3023,84.2834,84.2929,28750.0
2024-06-27 14:25:00,89.14,89.14,89.12,89.13,58452.0,84.3023,84.3023,84.2834,84.2929,58452.0
2024-06-27 14:30:00,89.12,89.13,89.11,89.13,34770.0,84.2834,84.2929,84.274,84.2929,34770.0
2024-06-27 14:35:00,89.13,89.14,89.12,89.12,12031.0,84.2929,84.3023,84.2834,84.2834,12031.0
2024-06-27 14:40:00,89.13,89.13,89.11,89.12,3734.0,84.2929,84.2929,84.274,84.2834,3734.0
2024-06-27 14:45:00,89.11,89.12,89.1,89.12,31373.0,84.274,84.2834,84.2645,84.2834,31373.0
2024-06-27 14:50:00,89.12,89.15,89.12,89.15,11684.0,84.2834,84.3118,84.2834,84.3118,11684.0
2024-06-27 14:55:00,89.15,89.17,89.14,89.17,24797.0,84.3118,84.3307,84.3023,84.3307,24797.0
2024-06-27 15:00:00,89.16,89.16,89.13,89.15,64291.0,84.3213,84.3213,84.2929,84.3118,64291.0
2024-06-27 15:05:00,89.14,89.15,89.13,89.15,23713.0,84.3023,84.3118,84.2929,84.3118,23713.0
2024-06-27 15:10:00,89.15,89.15,89.14,89.15,5747.0,84.3118,84.3118,84.3023,84.3118,5747.0
2024-06-27 15:15:00,89.14,89.16,89.14,89.14,10133.0,84.3023,84.3213,84.3023,84.3023,10133.0
2024-06-27 15:20:00,89.15,89.15,89.13,89.13,13469.0,84.3118,84.3118,84.2929,84.2929,13469.0
2024-06-27 15:25:00,89.14,89.14,89.13,89.14,6282.0,84.3023,84.3023,84.2929,84.3023,6282.0
2024-06-27 15:30:00,89.13,89.14,89.12,89.13,9855.0,84.2929,84.3023,84.2834,84.2929,9855.0
2024-06-27 15:35:00,89.13,89.15,89.12,89.14,15469.0,84.2929,84.3118,84.2834,84.3023,15469.0
2024-06-27 15:40:00,89.14,89.15,89.14,89.15,9161.0,84.3023,84.3118,84.3023,84.3118,9161.0
2024-06-27 15:45:00,89.14,89.15,89.13,89.14,22885.0,84.3023,84.3118,84.2929,84.3023,22885.0
2024-06-27 15:50:00,89.13,89.16,89.13,89.15,33683.0,84.2929,84.3213,84.2929,84.3118,33683.0
2024-06-27 15:55:00,89.15,89.19,89.14,89.17,182909.0,84.3118,84.3496,84.3023,84.3307,182909.0
2024-06-28 09:30:00,89.32,89.32,89.26,89.28,93770.0,84.4726,84.4726,84.4158,84.4347,93770.0
2024-06-28 09:35:00,89.28,89.29,89.25,89.27,189832.0,84.4347,84.4442,84.4064,84.4253,189832.0
2024-06-28 09:40:00,89.27,89.29,89.23,89.27,51647.0,84.4253,84.4442,84.3875,84.4253,51647.0
2024-06-28 09:45:00,89.28,89.3,89.26,89.29,108190.0,84.4347,84.4537,84.4158,84.4442,108190.0
2024-06-28 09:50:00,89.3,89.32,89.28,89.28,81876.0,84.4537,84.4726,84.4347,84.4347,81876.0
2024-06-28 09:55:00,89.28,89.28,89.24,89.25,42732.0,84.4347,84.4347,84.3969,84.4064,42732.0
2024-06-28 10:00:00,89.25,89.33,89.24,89.28,252328.0,84.4064,84.482,84.3969,84.4347,252328.0
2024-06-28 10:05:00,89.28,89.3,89.26,89.28,120161.0,84.4347,84.4537,84.4158,84.4347,120161.0
2024-06-28 10:10:00,89.28,89.29,89.22,89.23,78555.0,84.4347,84.4442,84.378,84.3875,78555.0
2024-06-28 10:15:00,89.22,89.23,89.19,89.19,10680.0,84.378,84.3875,84.3496,84.3496,10680.0
2024-06-28 10:20:00,89.18,89.19,89.15,89.16,41989.0,84.3402,84.3496,84.3118,84.3213,41989.0
2024-06-28 10:25:00,89.16,89.18,89.15,89.17,167105.0,84.3213,84.3402,84.3118,84.3307,167105.0
2024-06-28 10:30:00,89.17,89.18,89.16,89.17,12167.0,84.3307,84.3402,84.3213,84.3307,12167.0
2024-06-28 10:35:00,89.17,89.18,89.14,89.14,50022.0,84.3307,84.3402,84.3023,84.3023,50022.0
2024-06-28 10:40:00,89.14,89.14,89.06,89.08,22098.0,84.3023,84.3023,84.2267,84.2456,22098.0
2024-06-28 10:45:00,89.08,89.08,89.05,89.06,54452.0,84.2456,84.2456,84.2172,84.2267,54452.0
2024-06-28 10:50:00,89.05,89.06,88.94,88.94,61923.0,84.2172,84.2267,84.1132,84.1132,61923.0
2024-06-28 10:55:00,88.95,88.95,88.88,88.89,148096.0,84.1227,84.1227,84.0565,84.0659,148096.0
2024-06-28 11:00:00,88.89,88.89,88.82,88.83,173412.0,84.0659,84.0659,83.9997,84.0092,173412.0
2024-06-28 11:05:00,88.84,88.84,88.78,88.81,95609.0,84.0186,84.0186,83.9619,83.9903,95609.0
2024-06-28 11:10:00,88.8,88.85,88.78,88.84,95594.0,83.9808,84.0281,83.9619,84.0186,95594.0
2024-06-28 11:15:00,88.85,88.88,88.85,88.87,43292.0,84.0281,84.0565,84.0281,84.047,43292.0
2024-06-28 11:20:00,88.86,88.92,88.86,88.92,105740.0,84.0375,84.0943,84.0375,84.0943,105740.0
2024-06-28 11:25:00,88.92,88.93,88.89,88.93,117911.0,84.0943,84.1037,84.0659,84.1037,117911.0
2024-06-28 11:30:00,88.93,88.96,88.92,88.96,122714.0,84.1037,84.1321,84.0943,84.1321,122714.0
2024-06-28 11:35:00,88.95,88.96,88.93,88.95,157399.0,84.1227,84.1321,84.1037,84.1227,157399.0
2024-06-28 11:40:00,88.95,88.96,88.87,88.87,89282.0,84.1227,84.1321,84.047,84.047,89282.0
2024-06-28 11:45:00,88.88,88.89,88.85,88.85,15006.0,84.0565,84.0659,84.0281,84.0281,15006.0
2024-06-28 11:50:00,88.86,88.87,88.84,88.87,29822.0,84.0375,84.047,84.0186,84.047,29822.0
2024-06-28 11:55:00,88.86,88.87,88.84,88.85,20345.0,84.0375,84.047,84.0186,84.0281,20345.0
2024-06-28 12:00:00,88.85,88.87,88.83,88.84,16372.0,84.0281,84.047,84.0092,84.0186,16372.0
2024-06-28 12:05:00,88.83,88.83,88.8,88.83,29673.0,84.0092,84.0092,83.9808,84.0092,29673.0
2024-06-28 12:10:00,88.82,88.82,88.78,88.79,26664.0,83.9997,83.9997,83.9619,83.9713,26664.0
2024-06-28 12:15:00,88.79,88.81,88.75,88.77,97892.0,83.9713,83.9903,83.9335,83.9524,97892.0
2024-06-28 12:20:00,88.77,88.79,88.75,88.78,27118.0,83.9524,83.9713,83.9335,83.9619,27118.0
2024-06-28 12:25:00,88.78,88.8,88.76,88.8,156070.0,83.9619,83.9808,83.943,83.9808,156070.0
2024-06-28 12:30:00,88.79,88.8,88.75,88.76,34096.0,83.9713,83.9808,83.9335,83.943,34096.0
2024-06-28 12:35:00,88.76,88.77,88.71,88.72,28217.0,83.943,83.9524,83.8957,83.9051,28217.0
2024-06-28 12:40:00,88.71,88.72,88.68,88.7,22226.0,83.8957,83.9051,83.8673,83.8862,22226.0
2024-06-28 12:45:00,88.7,88.71,88.67,88.68,23625.0,83.8862,83.8957,83.8578,83.8673,23625.0
2024-06-28 12:50:00,88.68,88.7,88.66,88.7,70154.0,83.8673,83.8862,83.8484,83.8862,70154.0
2024-06-28 12:55:00,88.7,88.73,88.69,88.72,82864.0,83.8862,83.9146,83.8768,83.9051,82864.0
2024-06-28 13:00:00,88.71,88.71,88.68,88.68,296324.0,83.8957,83.8957,83.8673,83.8673,296324.0
2024-06-28 13:05:00,88.68,88.7,88.67,88.68,183698.0,83.8673,83.8862,83.8578,83.8673,183698.0
2024-06-28 13:10:00,88.68,88.7,88.67,88.7,252745.0,83.8673,83.8862,83.8578,83.8862,252745.0
2024-06-28 13:15:00,88.7,88.74,88.69,88.74,65554.0,83.8862,83.924,83.8768,83.924,65554.0
2024-06-28 13:20:00,88.75,88.77,88.75,88.77,69674.0,83.9335,83.9524,83.9335,83.9524,69674.0
2024-06-28 13:25:00,88.77,88.77,88.75,88.76,50339.0,83.9524,83.9524,83.9335,83.943,50339.0
2024-06-28 13:30:00,88.75,88.77,88.73,88.74,69517.0,83.9335,83.9524,83.9146,83.924,69517.0
2024-06-28 13:35:00,88.74,88.76,88.73,88.75,29251.0,83.924,83.943,83.9146,83.9335,29251.0
2024-06-28 13:40:00,88.76,88.76,88.72,88.72,6841.0,83.943,83.943,83.9051,83.9051,6841.0
2024-06-28 13:45:00,88.72,88.74,88.72,88.72,34120.0,83.9051,83.924,83.9051,83.9051,34120.0
2024-06-28 13:50:00,88.72,88.73,88.71,88.71,26931.0,83.9051,83.9146,83.8957,83.8957,26931.0
2024-06-28 13:55:00,88.71,88.72,88.71,88.71,9953.0,83.8957,83.9051,83.8957,83.8957,9953.0
2024-06-28 14:00:00,88.71,88.72,88.68,88.7,93355.0,83.8957,83.9051,83.8673,83.8862,93355.0
2024-06-28 14:05:00,88.7,88.71,88.69,88.7,17389.0,83.8862,83.8957,83.8768,83.8862,17389.0
2024-06-28 14:10:00,88.71,88.72,88.7,88.72,4298.0,83.8957,83.9051,83.8862,83.9051,4298.0
2024-06-28 14:15:00,88.72,88.75,88.72,88.75,34937.0,83.9051,83.9335,83.9051,83.9335,34937.0
2024-06-28 14:20:00,88.75,88.75,88.73,88.74,78230.0,83.9335,83.9335,83.9146,83.924,78230.0
2024-06-28 14:25:00,88.75,88.78,88.74,88.75,23722.0,83.9335,83.9619,83.924,83.9335,23722.0
2024-06-28 14:30:00,88.75,88.76,88.73,88.75,28159.0,83.9335,83.943,83.9146,83.9335,28159.0
2024-06-28 14:35:00,88.75,88.75,88.73,88.73,28654.0,83.9335,83.9335,83.9146,83.9146,28654.0
2024-06-28 14:40:00,88.73,88.74,88.71,88.72,20512.0,83.9146,83.924,83.8957,83.9051,20512.0
2024-06-28 14:45:00,88.71,88.72,88.68,88.68,32142.0,83.8957,83.9051,83.8673,83.8673,32142.0
2024-06-28 14:50:00,88.69,88.7,88.68,88.7,9379.0,83.8768,83.8862,83.8673,83.8862,9379.0
2024-06-28 14:55:00,88.7,88.71,88.69,88.7,56807.0,83.8862,83.8957,83.8768,83.8862,56807.0
2024-06-28 15:00:00,88.69,88.69,88.67,88.67,43024.0,83.8768,83.8768,83.8578,83.8578,43024.0
2024-06-28 15:05:00,88.67,88.68,88.66,88.66,17632.0,83.8578,83.8673,83.8484,83.8484,17632.0
2024-06-28 15:10:00,88.66,88.67,88.65,88.66,36619.0,83.8484,83.8578,83.8389,83.8484,36619.0
2024-06-28 15:15:00,88.67,88.67,88.64,88.65,23664.0,83.8578,83.8578,83.8295,83.8389,23664.0
2024-06-28 15:20:00,88.65,88.65,88.62,88.63,47164.0,83.8389,83.8389,83.8106,83.82,47164.0
2024-06-28 15:25:00,88.63,88.64,88.62,88.62,50775.0,83.82,83.8295,83.8106,83.8106,50775.0
2024-06-28 15:30:00,88.62,88.63,88.55,88.58,21490.0,83.8106,83.82,83.7444,83.7727,21490.0
2024-06-28 15:35:00,88.58,88.61,88.57,88.61,25595.0,83.7727,83.8011,83.7633,83.8011,25595.0
2024-06-28 15:40:00,88.61,88.62,88.59,88.61,26930.0,83.8011,83.8106,83.7822,83.8011,26930.0
2024-06-28 15:45:00,88.61,88.62,88.59,88.61,49421.0,83.8011,83.8106,83.7822,83.8011,49421.0
2024-06-28 15:50:00,88.61,88.62,88.57,88.58,27651.0,83.8011,83.8106,83.7633,83.7727,27651.0
2024-06-28 15:55:00,88.58,88.6,88.48,88.49,437159.0,83.7727,83.7916,83.6782,83.6876,437159.0
2024-07-01 09:30:00,87.51,88.0,87.51,87.95,155367.0,83.1204,83.5858,83.1204,83.5383,155367.0
2024-07-01 09:35:00,87.96,87.99,87.94,87.98,131984.0,83.5478,83.5763,83.5288,83.5668,131984.0
2024-07-01 09:40:00,87.98,88.0,87.93,87.94,150580.0,83.5668,83.5858,83.5193,83.5288,150580.0
2024-07-01 09:45:00,87.93,88.01,87.82,87.9,851530.0,83.5193,83.5953,83.4149,83.4908,851530.0
2024-07-01 09:50:00,87.9,87.96,87.89,87.92,116678.0,83.4908,83.5478,83.4813,83.5098,116678.0
2024-07-01 09:55:00,87.92,87.97,87.91,87.97,351464.0,83.5098,83.5573,83.5003,83.5573,351464.0
2024-07-01 10:00:00,88.01,88.12,87.94,87.95,84598.0,83.5953,83.6998,83.5288,83.5383,84598.0
2024-07-01 10:05:00,87.95,87.95,87.9,87.9,56635.0,83.5383,83.5383,83.4908,83.4908,56635.0
2024-07-01 10:10:00,87.9,87.9,87.79,87.81,241557.0,83.4908,83.4908,83.3864,83.4054,241557.0
2024-07-01 10:15:00,87.81,87.89,87.8,87.88,74115.0,83.4054,83.4813,83.3959,83.4718,74115.0
2024-07-01 10:20:00,87.88,87.88,87.81,87.83,65752.0,83.4718,83.4718,83.4054,83.4244,65752.0
2024-07-01 10:25:00,87.84,87.85,87.81,87.83,49213.0,83.4339,83.4434,83.4054,83.4244,49213.0
2024-07-01 10:30:00,87.83,87.84,87.74,87.75,114572.0,83.4244,83.4339,83.3389,83.3484,114572.0
2024-07-01 10:35:00,87.73,87.77,87.72,87.75,130512.0,83.3294,83.3674,83.3199,83.3484,130512.0
2024-07-01 10:40:00,87.75,87.76,87.71,87.73,33573.0,83.3484,83.3579,83.3104,83.3294,33573.0
2024-07-01 10:45:00,87.74,87.77,87.74,87.76,50460.0,83.3389,83.3674,83.3389,83.3579,50460.0
2024-07-01 10:50:00,87.76,87.77,87.72,87.72,136675.0,83.3579,83.3674,83.3199,83.3199,136675.0
2024-07-01 10:55:00,87.71,87.74,87.7,87.72,47649.0,83.3104,83.3389,83.3009,83.3199,47649.0
2024-07-01 11:00:00,87.72,87.73,87.7,87.72,83435.0,83.3199,83.3294,83.3009,83.3199,83435.0
2024-07-01 11:05:00,87.72,87.76,87.7,87.76,62841.0,83.3199,83.3579,83.3009,83.3579,62841.0
2024-07-01 11:10:00,87.76,87.8,87.75,87.79,30346.0,83.3579,83.3959,83.3484,83.3864,30346.0
2024-07-01 11:15:00,87.79,87.79,87.77,87.79,130056.0,83.3864,83.3864,83.3674,83.3864,130056.0
2024-07-01 11:20:00,87.79,87.8,87.77,87.79,243896.0,83.3864,83.3959,83.3674,83.3864,243896.0
2024-07-01 11:25:00,87.79,87.83,87.79,87.83,116022.0,83.3864,83.4244,83.3864,83.4244,116022.0
2024-07-01 11:30:00,87.83,87.84,87.8,87.83,216888.0,83.4244,83.4339,83.3959,83.4244,216888.0
2024-07-01 11:35:00,87.83,87.83,87.81,87.81,63324.0,83.4244,83.4244,83.4054,83.4054,63324.0
2024-07-01 11:40:00,87.81,87.83,87.76,87.76,102537.0,83.4054,83.4244,83.3579,83.3579,102537.0
2024-07-01 11:45:00,87.76,87.79,87.75,87.79,85472.0,83.3579,83.3864,83.3484,83.3864,85472.0
2024-07-01 11:50:00,87.78,87.8,87.77,87.79,54104.0,83.3769,83.3959,83.3674,83.3864,54104.0
2024-07-01 11:55:00,87.8,87.82,87.79,87.81,58338.0,83.3959,83.4149,83.3864,83.4054,58338.0
2024-07-01 12:00:00,87.81,87.83,87.79,87.81,143673.0,83.4054,83.4244,83.3864,83.4054,143673.0
2024-07-01 12:05:00,87.82,87.88,87.81,87.88,68851.0,83.4149,83.4718,83.4054,83.4718,68851.0
2024-07-01 12:10:00,87.88,87.89,87.87,87.89,20736.0,83.4718,83.4813,83.4624,83.4813,20736.0
2024-07-01 12:15:00,87.9,87.9,87.86,87.89,24110.0,83.4908,83.4908,83.4529,83.4813,24110.0
2024-07-01 12:20:00,87.89,87.91,87.88,87.89,50820.0,83.4813,83.5003,83.4718,83.4813,50820.0
2024-07-01 12:25:00,87.89,87.91,87.88,87.9,152204.0,83.4813,83.5003,83.4718,83.4908,152204.0
2024-07-01 12:30:00,87.9,87.91,87.89,87.9,77317.0,83.4908,83.5003,83.4813,83.4908,77317.0
2024-07-01 12:35:00,87.89,87.9,87.87,87.88,28015.0,83.4813,83.4908,83.4624,83.4718,28015.0
2024-07-01 12:40:00,87.88,87.88,87.85,87.85,7842.0,83.4718,83.4718,83.4434,83.4434,7842.0
2024-07-01 12:45:00,87.85,87.86,87.85,87.85,40418.0,83.4434,83.4529,83.4434,83.4434,40418.0
2024-07-01 12:50:00,87.85,87.86,87.83,87.83,36842.0,83.4434,83.4529,83.4244,83.4244,36842.0
2024-07-01 12:55:00,87.83,87.83,87.8,87.81,24166.0,83.4244,83.4244,83.3959,83.4054,24166.0
2024-07-01 13:00:00,87.81,87.82,87.8,87.81,137427.0,83.4054,83.4149,83.3959,83.4054,137427.0
2024-07-01 13:05:00,87.8,87.81,87.75,87.76,501691.0,83.3959,83.4054,83.3484,83.3579,501691.0
2024-07-01 13:10:00,87.76,87.77,87.73,87.73,459376.0,83.3579,83.3674,83.3294,83.3294,459376.0
2024-07-01 13:15:00,87.73,87.76,87.73,87.74,68171.0,83.3294,83.3579,83.3294,83.3389,68171.0
2024-07-01 13:20:00,87.75,87.76,87.73,87.73,52431.0,83.3484,83.3579,83.3294,83.3294,52431.0
2024-07-01 13:25:00,87.73,87.76,87.73,87.76,75759.0,83.3294,83.3579,83.3294,83.3579,75759.0
2024-07-01 13:30:00,87.75,87.76,87.74,87.75,83927.0,83.3484,83.3579,83.3389,83.3484,83927.0
2024-07-01 13:35:00,87.75,87.77,87.75,87.75,49221.0,83.3484,83.3674,83.3484,83.3484,49221.0
2024-07-01 13:40:00,87.76,87.77,87.75,87.77,10188.0,83.3579,83.3674,83.3484,83.3674,10188.0
2024-07-01 13:45:00,87.77,87.77,87.75,87.75,6208.0,83.3674,83.3674,83.3484,83.3484,6208.0
2024-07-01 13:50:00,87.75,87.76,87.75,87.76,4726.0,83.3484,83.3579,83.3484,83.3579,4726.0
2024-07-01 13:55:00,87.76,87.76,87.74,87.74,2837.0,83.3579,83.3579,83.3389,83.3389,2837.0
2024-07-01 14:00:00,87.75,87.75,87.71,87.71,9118.0,83.3484,83.3484,83.3104,83.3104,9118.0
2024-07-01 14:05:00,87.72,87.74,87.71,87.73,11806.0,83.3199,83.3389,83.3104,83.3294,11806.0
2024-07-01 14:10:00,87.73,87.75,87.73,87.73,20210.0,83.3294,83.3484,83.3294,83.3294,20210.0
2024-07-01 14:15:00,87.73,87.75,87.73,87.75,70567.0,83.3294,83.3484,83.3294,83.3484,70567.0
2024-07-01 14:20:00,87.75,87.75,87.73,87.73,57516.0,83.3484,83.3484,83.3294,83.3294,57516.0
2024-07-01 14:25:00,87.73,87.73,87.72,87.72,8444.0,83.3294,83.3294,83.3199,83.3199,8444.0
2024-07-01 14:30:00,87.72,87.74,87.71,87.74,29231.0,83.3199,83.3389,83.3104,83.3389,29231.0
2024-07-01 14:35:00,87.73,87.75,87.73,87.75,39249.0,83.3294,83.3484,83.3294,83.3484,39249.0
2024-07-01 14:40:00,87.75,87.78,87.74,87.77,16760.0,83.3484,83.3769,83.3389,83.3674,16760.0
2024-07-01 14:45:00,87.78,87.78,87.76,87.76,5401.0,83.3769,83.3769,83.3579,83.3579,5401.0
2024-07-01 14:50:00,87.77,87.79,87.76,87.79,33794.0,83.3674,83.3864,83.3579,83.3864,33794.0
2024-07-01 14:55:00,87.79,87.79,87.76,87.76,12071.0,83.3864,83.3864,83.3579,83.3579,12071.0
2024-07-01 15:00:00,87.76,87.76,87.73,87.74,92954.0,83.3579,83.3579,83.3294,83.3389,92954.0
2024-07-01 15:05:00,87.75,87.76,87.73,87.74,27947.0,83.3484,83.3579,83.3294,83.3389,27947.0
2024-07-01 15:10:00,87.73,87.76,87.73,87.76,21904.0,83.3294,83.3579,83.3294,83.3579,21904.0
2024-07-01 15:15:00,87.77,87.77,87.75,87.76,11290.0,83.3674,83.3674,83.3484,83.3579,11290.0
2024-07-01 15:20:00,87.76,87.77,87.75,87.77,36139.0,83.3579,83.3674,83.3484,83.3674,36139.0
2024-07-01 15:25:00,87.77,87.78,87.73,87.75,54609.0,83.3674,83.3769,83.3294,83.3484,54609.0
2024-07-01 15:30:00,87.76,87.76,87.74,87.76,7588.0,83.3579,83.3579,83.3389,83.3579,7588.0
2024-07-01 15:35:00,87.76,87.76,87.75,87.76,25401.0,83.3579,83.3579,83.3484,83.3579,25401.0
2024-07-01 15:40:00,87.76,87.77,87.75,87.75,27524.0,83.3579,83.3674,83.3484,83.3484,27524.0
2024-07-01 15:45:00,87.76,87.78,87.75,87.78,59663.0,83.3579,83.3769,83.3484,83.3769,59663.0
2024-07-01 15:50:00,87.77,87.79,87.76,87.78,41490.0,83.3674,83.3864,83.3579,83.3769,41490.0
2024-07-01 15:55:00,87.78,87.8,87.75,87.76,184956.0,83.3769,83.3959,83.3484,83.3579,184956.0
2024-07-02 09:30:00,87.54,87.97,87.54,87.93,75538.0,83.1489,83.5573,83.1489,83.5193,75538.0
2024-07-02 09:35:00,87.93,88.03,87.92,88.03,99175.0,83.5193,83.6143,83.5098,83.6143,99175.0
2024-07-02 09:40:00,88.03,88.07,88.03,88.05,101986.0,83.6143,83.6523,83.6143,83.6333,101986.0
2024-07-02 09:45:00,88.04,88.05,88.02,88.04,138505.0,83.6238,83.6333,83.6048,83.6238,138505.0
2024-07-02 09:50:00,88.04,88.04,88.0,88.04,106698.0,83.6238,83.6238,83.5858,83.6238,106698.0
2024-07-02 09:55:00,88.04,88.09,88.02,88.08,189417.0,83.6238,83.6713,83.6048,83.6618,189417.0
2024-07-02 10:00:00,88.08,88.1,87.98,88.02,84021.0,83.6618,83.6808,83.5668,83.6048,84021.0
2024-07-02 10:05:00,88.02,88.06,88.01,88.02,372963.0,83.6048,83.6428,83.5953,83.6048,372963.0
2024-07-02 10:10:00,88.01,88.01,87.92,87.95,53610.0,83.5953,83.5953,83.5098,83.5383,53610.0
2024-07-02 10:15:00,87.94,88.01,87.93,88.01,19167.0,83.5288,83.5953,83.5193,83.5953,19167.0
2024-07-02 10:20:00,88.01,88.03,87.98,87.98,38003.0,83.5953,83.6143,83.5668,83.5668,38003.0
2024-07-02 10:25:00,87.98,88.01,87.97,88.0,13405.0,83.5668,83.5953,83.5573,83.5858,13405.0
2024-07-02 10:30:00,88.0,88.06,88.0,88.06,105904.0,83.5858,83.6428,83.5858,83.6428,105904.0
2024-07-02 10:35:00,88.06,88.08,88.05,88.07,75833.0,83.6428,83.6618,83.6333,83.6523,75833.0
2024-07-02 10:40:00,88.07,88.09,88.05,88.05,472189.0,83.6523,83.6713,83.6333,83.6333,472189.0
2024-07-02 10:45:00,88.05,88.08,88.03,88.07,83339.0,83.6333,83.6618,83.6143,83.6523,83339.0
2024-07-02 10:50:00,88.07,88.09,88.06,88.08,58519.0,83.6523,83.6713,83.6428,83.6618,58519.0
2024-07-02 10:55:00,88.08,88.11,88.07,88.07,50473.0,83.6618,83.6903,83.6523,83.6523,50473.0
2024-07-02 11:00:00,88.07,88.07,88.05,88.06,65228.0,83.6523,83.6523,83.6333,83.6428,65228.0
2024-07-02 11:05:00,88.06,88.08,88.05,88.07,13044.0,83.6428,83.6618,83.6333,83.6523,13044.0
2024-07-02 11:10:00,88.07,88.09,88.04,88.05,80253.0,83.6523,83.6713,83.6238,83.6333,80253.0
2024-07-02 11:15:00,88.05,88.06,88.04,88.05,60614.0,83.6333,83.6428,83.6238,83.6333,60614.0
2024-07-02 11:20:00,88.04,88.04,87.98,87.99,39082.0,83.6238,83.6238,83.5668,83.5763,39082.0
2024-07-02 11:25:00,87.99,88.0,87.98,88.0,5258.0,83.5763,83.5858,83.5668,83.5858,5258.0
2024-07-02 11:30:00,88.0,88.01,87.98,87.98,21572.0,83.5858,83.5953,83.5668,83.5668,21572.0
2024-07-02 11:35:00,87.98,88.02,87.98,88.01,78940.0,83.5668,83.6048,83.5668,83.5953,78940.0
2024-07-02 11:40:00,88.02,88.04,88.01,88.03,100168.0,83.6048,83.6238,83.5953,83.6143,100168.0
2024-07-02 11:45:00,88.03,88.04,88.01,88.01,39381.0,83.6143,83.6238,83.5953,83.5953,39381.0
2024-07-02 11:50:00,88.02,88.03,88.01,88.03,8967.0,83.6048,83.6143,83.5953,83.6143,8967.0
2024-07-02 11:55:00,88.03,88.03,88.01,88.02,16006.0,83.6143,83.6143,83.5953,83.6048,16006.0
2024-07-02 12:00:00,88.03,88.03,87.99,88.02,37697.0,83.6143,83.6143,83.5763,83.6048,37697.0
2024-07-02 12:05:00,88.01,88.02,88.01,88.01,10081.0,83.5953,83.6048,83.5953,83.5953,10081.0
2024-07-02 12:10:00,88.01,88.02,87.99,88.0,30634.0,83.5953,83.6048,83.5763,83.5858,30634.0
2024-07-02 12:15:00,87.99,88.02,87.99,88.01,95714.0,83.5763,83.6048,83.5763,83.5953,95714.0
2024-07-02 12:20:00,88.01,88.02,88.0,88.0,18127.0,83.5953,83.6048,83.5858,83.5858,18127.0
2024-07-02 12:25:00,88.0,88.03,88.0,88.03,37333.0,83.5858,83.6143,83.5858,83.6143,37333.0
2024-07-02 12:30:00,88.02,88.03,88.0,88.01,19780.0,83.6048,83.6143,83.5858,83.5953,19780.0
2024-07-02 12:35:00,88.01,88.01,87.99,87.99,6012.0,83.5953,83.5953,83.5763,83.5763,6012.0
2024-07-02 12:40:00,88.0,88.0,87.99,88.0,1447.0,83.5858,83.5858,83.5763,83.5858,1447.0
2024-07-02 12:45:00,88.0,88.0,87.98,87.98,20492.0,83.5858,83.5858,83.5668,83.5668,20492.0
2024-07-02 12:50:00,87.98,88.0,87.98,88.0,156294.0,83.5668,83.5858,83.5668,83.5858,156294.0
2024-07-02 12:55:00,88.0,88.01,87.99,88.01,70018.0,83.5858,83.5953,83.5763,83.5953,70018.0
2024-07-02 13:00:00,88.01,88.08,88.01,88.06,282669.0,83.5953,83.6618,83.5953,83.6428,282669.0
2024-07-02 13:05:00,88.06,88.13,88.06,88.12,335535.0,83.6428,83.7093,83.6428,83.6998,335535.0
2024-07-02 13:10:00,88.13,88.15,88.12,88.14,154980.0,83.7093,83.7283,83.6998,83.7188,154980.0
2024-07-02 13:15:00,88.14,88.15,88.13,88.15,109335.0,83.7188,83.7283,83.7093,83.7283,109335.0
2024-07-02 13:20:00,88.15,88.18,88.15,88.17,241239.0,83.7283,83.7568,83.7283,83.7473,241239.0
2024-07-02 13:25:00,88.17,88.17,88.14,88.16,61444.0,83.7473,83.7473,83.7188,83.7378,61444.0
2024-07-02 13:30:00,88.16,88.16,88.13,88.16,53004.0,83.7378,83.7378,83.7093,83.7378,53004.0
2024-07-02 13:35:00,88.16,88.16,88.12,88.14,63029.0,83.7378,83.7378,83.6998,83.7188,63029.0
2024-07-02 13:40:00,88.15,88.15,88.13,88.14,53848.0,83.7283,83.7283,83.7093,83.7188,53848.0
2024-07-02 13:45:00,88.14,88.14,88.13,88.14,101500.0,83.7188,83.7188,83.7093,83.7188,101500.0
2024-07-02 13:50:00,88.14,88.16,88.13,88.16,113649.0,83.7188,83.7378,83.7093,83.7378,113649.0
2024-07-02 13:55:00,88.16,88.19,88.16,88.17,38489.0,83.7378,83.7663,83.7378,83.7473,38489.0
2024-07-02 14:00:00,88.17,88.18,88.16,88.17,64435.0,83.7473,83.7568,83.7378,83.7473,64435.0
2024-07-02 14:05:00,88.17,88.17,88.14,88.17,186056.0,83.7473,83.7473,83.7188,83.7473,186056.0
2024-07-02 14:10:00,88.17,88.19,88.16,88.19,52118.0,83.7473,83.7663,83.7378,83.7663,52118.0
2024-07-02 14:15:00,88.19,88.19,88.16,88.17,69625.0,83.7663,83.7663,83.7378,83.7473,69625.0
2024-07-02 14:20:00,88.17,88.2,88.17,88.2,15642.0,83.7473,83.7758,83.7473,83.7758,15642.0
2024-07-02 14:25:00,88.2,88.2,88.19,88.2,3857.0,83.7758,83.7758,83.7663,83.7758,3857.0
2024-07-02 14:30:00,88.2,88.2,88.17,88.18,48913.0,83.7758,83.7758,83.7473,83.7568,48913.0
2024-07-02 14:35:00,88.17,88.19,88.17,88.17,69147.0,83.7473,83.7663,83.7473,83.7473,69147.0
2024-07-02 14:40:00,88.17,88.18,88.16,88.17,24145.0,83.7473,83.7568,83.7378,83.7473,24145.0
2024-07-02 14:45:00,88.17,88.17,88.16,88.16,80598.0,83.7473,83.7473,83.7378,83.7378,80598.0
2024-07-02 14:50:00,88.17,88.19,88.17,88.19,68545.0,83.7473,83.7663,83.7473,83.7663,68545.0
2024-07-02 14:55:00,88.19,88.19,88.17,88.17,8360.0,83.7663,83.7663,83.7473,83.7473,8360.0
2024-07-02 15:00:00,88.17,88.18,88.15,88.16,34577.0,83.7473,83.7568,83.7283,83.7378,34577.0
2024-07-02 15:05:00,88.16,88.16,88.13,88.14,54312.0,83.7378,83.7378,83.7093,83.7188,54312.0
2024-07-02 15:10:00,88.14,88.14,88.13,88.14,114651.0,83.7188,83.7188,83.7093,83.7188,114651.0
2024-07-02 15:15:00,88.14,88.14,88.12,88.13,36955.0,83.7188,83.7188,83.6998,83.7093,36955.0
2024-07-02 15:20:00,88.13,88.15,88.12,88.15,79289.0,83.7093,83.7283,83.6998,83.7283,79289.0
2024-07-02 15:25:00,88.14,88.17,88.14,88.17,68490.0,83.7188,83.7473,83.7188,83.7473,68490.0
2024-07-02 15:30:00,88.16,88.19,88.16,88.17,45393.0,83.7378,83.7663,83.7378,83.7473,45393.0
2024-07-02 15:35:00,88.17,88.2,88.16,88.19,40243.0,83.7473,83.7758,83.7378,83.7663,40243.0
2024-07-02 15:40:00,88.2,88.2,88.18,88.19,15987.0,83.7758,83.7758,83.7568,83.7663,15987.0
2024-07-02 15:45:00,88.19,88.2,88.17,88.17,36673.0,83.7663,83.7758,83.7473,83.7473,36673.0
2024-07-02 15:50:00,88.17,88.19,88.16,88.17,100682.0,83.7473,83.7663,83.7378,83.7473,100682.0
2024-07-02 15:55:00,88.17,88.2,88.17,88.19,208437.0,83.7473,83.7758,83.7473,83.7663,208437.0
2024-07-03 09:30:00,88.24,88.58,88.24,88.58,66013.0,83.8138,84.1367,83.8138,84.1367,66013.0
2024-07-03 09:35:00,88.57,88.58,88.56,88.58,37138.0,84.1272,84.1367,84.1177,84.1367,37138.0
2024-07-03 09:40:00,88.58,88.63,88.57,88.62,99080.0,84.1367,84.1842,84.1272,84.1747,99080.0
2024-07-03 09:45:00,88.63,88.64,88.58,88.61,65144.0,84.1842,84.1937,84.1367,84.1652,65144.0
2024-07-03 09:50:00,88.61,88.63,88.59,88.59,39056.0,84.1652,84.1842,84.1462,84.1462,39056.0
2024-07-03 09:55:00,88.59,88.64,88.58,88.61,72309.0,84.1462,84.1937,84.1367,84.1652,72309.0
2024-07-03 10:00:00,88.64,88.87,88.6,88.75,191575.0,84.1937,84.4122,84.1557,84.2982,191575.0
2024-07-03 10:05:00,88.75,88.81,88.74,88.8,104671.0,84.2982,84.3552,84.2887,84.3457,104671.0
2024-07-03 10:10:00,88.8,88.83,88.77,88.83,67275.0,84.3457,84.3742,84.3172,84.3742,67275.0
2024-07-03 10:15:00,88.83,88.89,88.82,88.86,22288.0,84.3742,84.4312,84.3647,84.4027,22288.0
2024-07-03 10:20:00,88.86,88.86,88.79,88.8,120028.0,84.4027,84.4027,84.3362,84.3457,120028.0
2024-07-03 10:25:00,88.8,88.81,88.76,88.77,86624.0,84.3457,84.3552,84.3077,84.3172,86624.0
2024-07-03 10:30:00,88.77,88.79,88.74,88.79,55990.0,84.3172,84.3362,84.2887,84.3362,55990.0
2024-07-03 10:35:00,88.8,88.82,88.75,88.76,59873.0,84.3457,84.3647,84.2982,84.3077,59873.0
2024-07-03 10:40:00,88.76,88.81,88.75,88.8,118141.0,84.3077,84.3552,84.2982,84.3457,118141.0
2024-07-03 10:45:00,88.81,88.84,88.8,88.84,59036.0,84.3552,84.3837,84.3457,84.3837,59036.0
2024-07-03 10:50:00,88.84,88.85,88.82,88.83,39627.0,84.3837,84.3932,84.3647,84.3742,39627.0
2024-07-03 10:55:00,88.82,88.83,88.79,88.8,111249.0,84.3647,84.3742,84.3362,84.3457,111249.0
2024-07-03 11:00:00,88.79,88.79,88.76,88.77,61836.0,84.3362,84.3362,84.3077,84.3172,61836.0
2024-07-03 11:05:00,88.77,88.8,88.77,88.78,26204.0,84.3172,84.3457,84.3172,84.3267,26204.0
2024-07-03 11:10:00,88.77,88.81,88.77,88.81,7854.0,84.3172,84.3552,84.3172,84.3552,7854.0
2024-07-03 11:15:00,88.82,88.83,88.81,88.83,5283.0,84.3647,84.3742,84.3552,84.3742,5283.0
2024-07-03 11:20:00,88.83,88.84,88.81,88.81,34057.0,84.3742,84.3837,84.3552,84.3552,34057.0
2024-07-03 11:25:00,88.81,88.81,88.76,88.76,50028.0,84.3552,84.3552,84.3077,84.3077,50028.0
2024-07-03 11:30:00,88.76,88.76,88.73,88.73,15618.0,84.3077,84.3077,84.2792,84.2792,15618.0
2024-07-03 11:35:00,88.73,88.77,88.73,88.75,36992.0,84.2792,84.3172,84.2792,84.2982,36992.0
2024-07-03 11:40:00,88.76,88.76,88.73,88.74,7797.0,84.3077,84.3077,84.2792,84.2887,7797.0
2024-07-03 11:45:00,88.73,88.76,88.73,88.74,16058.0,84.2792,84.3077,84.2792,84.2887,16058.0
2024-07-03 11:50:00,88.73,88.74,88.72,88.73,21983.0,84.2792,84.2887,84.2697,84.2792,21983.0
2024-07-03 11:55:00,88.73,88.74,88.71,88.72,20790.0,84.2792,84.2887,84.2602,84.2697,20790.0
2024-07-03 12:00:00,88.72,88.72,88.7,88.71,6663.0,84.2697,84.2697,84.2507,84.2602,6663.0
2024-07-03 12:05:00,88.71,88.74,88.7,88.73,9155.0,84.2602,84.2887,84.2507,84.2792,9155.0
2024-07-03 12:10:00,88.73,88.74,88.72,88.73,15991.0,84.2792,84.2887,84.2697,84.2792,15991.0
2024-07-03 12:15:00,88.73,88.74,88.72,88.74,34241.0,84.2792,84.2887,84.2697,84.2887,34241.0
2024-07-03 12:20:00,88.73,88.74,88.72,88.72,8510.0,84.2792,84.2887,84.2697,84.2697,8510.0
2024-07-03 12:25:00,88.73,88.73,88.72,88.72,8271.0,84.2792,84.2792,84.2697,84.2697,8271.0
2024-07-03 12:30:00,88.73,88.73,88.72,88.73,5817.0,84.2792,84.2792,84.2697,84.2792,5817.0
2024-07-03 12:35:00,88.73,88.75,88.72,88.75,11532.0,84.2792,84.2982,84.2697,84.2982,11532.0
2024-07-03 12:40:00,88.75,88.79,88.75,88.77,54662.0,84.2982,84.3362,84.2982,84.3172,54662.0
2024-07-03 12:45:00,88.78,88.81,88.76,88.81,115339.0,84.3267,84.3552,84.3077,84.3552,115339.0
2024-07-03 12:50:00,88.81,88.86,88.79,88.85,619676.0,84.3552,84.4027,84.3362,84.3932,619676.0
2024-07-03 12:55:00,88.84,88.89,88.84,88.86,546557.0,84.3837,84.4312,84.3837,84.4027,546557.0
2024-07-05 09:30:00,89.19,89.23,89.16,89.19,113206.0,84.7161,84.7541,84.6876,84.7161,113206.0
2024-07-05 09:35:00,89.18,89.21,89.18,89.19,250290.0,84.7066,84.7351,84.7066,84.7161,250290.0
2024-07-05 09:40:00,89.19,89.23,89.18,89.22,140859.0,84.7161,84.7541,84.7066,84.7446,140859.0
2024-07-05 09:45:00,89.22,89.22,89.14,89.16,259267.0,84.7446,84.7446,84.6686,84.6876,259267.0
2024-07-05 09:50:00,89.16,89.19,89.12,89.19,236231.0,84.6876,84.7161,84.6496,84.7161,236231.0
2024-07-05 09:55:00,89.2,89.21,89.19,89.21,77989.0,84.7256,84.7351,84.7161,84.7351,77989.0
2024-07-05 10:00:00,89.2,89.21,89.18,89.19,72950.0,84.7256,84.7351,84.7066,84.7161,72950.0
2024-07-05 10:05:00,89.19,89.21,89.16,89.17,231622.0,84.7161,84.7351,84.6876,84.6971,231622.0
2024-07-05 10:10:00,89.17,89.2,89.14,89.19,86543.0,84.6971,84.7256,84.6686,84.7161,86543.0
2024-07-05 10:15:00,89.19,89.25,89.19,89.25,55917.0,84.7161,84.7731,84.7161,84.7731,55917.0
2024-07-05 10:20:00,89.24,89.26,89.23,89.24,38622.0,84.7636,84.7826,84.7541,84.7636,38622.0
2024-07-05 10:25:00,89.23,89.24,89.2,89.22,30450.0,84.7541,84.7636,84.7256,84.7446,30450.0
2024-07-05 10:30:00,89.22,89.26,89.21,89.22,34166.0,84.7446,84.7826,84.7351,84.7446,34166.0
2024-07-05 10:35:00,89.22,89.26,89.2,89.25,41303.0,84.7446,84.7826,84.7256,84.7731,41303.0
2024-07-05 10:40:00,89.26,89.29,89.25,89.28,84143.0,84.7826,84.8111,84.7731,84.8016,84143.0
2024-07-05 10:45:00,89.29,89.32,89.28,89.3,166635.0,84.8111,84.8396,84.8016,84.8206,166635.0
2024-07-05 10:50:00,89.29,89.33,89.29,89.33,50046.0,84.8111,84.8491,84.8111,84.8491,50046.0
2024-07-05 10:55:00,89.33,89.34,89.32,89.34,34529.0,84.8491,84.8586,84.8396,84.8586,34529.0
2024-07-05 11:00:00,89.34,89.36,89.32,89.35,136727.0,84.8586,84.8776,84.8396,84.8681,136727.0
2024-07-05 11:05:00,89.35,89.38,89.34,89.38,59492.0,84.8681,84.8966,84.8586,84.8966,59492.0
2024-07-05 11:10:00,89.38,89.4,89.37,89.38,37178.0,84.8966,84.9156,84.8871,84.8966,37178.0
2024-07-05 11:15:00,89.39,89.4,89.37,89.4,12749.0,84.9061,84.9156,84.8871,84.9156,12749.0
2024-07-05 11:20:00,89.4,89.4,89.38,89.4,16163.0,84.9156,84.9156,84.8966,84.9156,16163.0
2024-07-05 11:25:00,89.4,89.42,89.39,89.42,71654.0,84.9156,84.9346,84.9061,84.9346,71654.0
2024-07-05 11:30:00,89.42,89.46,89.41,89.45,102849.0,84.9346,84.9726,84.9251,84.9631,102849.0
2024-07-05 11:35:00,89.45,89.47,89.44,89.44,27581.0,84.9631,84.9821,84.9536,84.9536,27581.0
2024-07-05 11:40:00,89.44,89.47,89.44,89.45,24277.0,84.9536,84.9821,84.9536,84.9631,24277.0
2024-07-05 11:45:00,89.45,89.45,89.44,89.45,42042.0,84.9631,84.9631,84.9536,84.9631,42042.0
2024-07-05 11:50:00,89.45,89.46,89.43,89.45,13309.0,84.9631,84.9726,84.9441,84.9631,13309.0
2024-07-05 11:55:00,89.45,89.46,89.43,89.43,56444.0,84.9631,84.9726,84.9441,84.9441,56444.0
2024-07-05 12:00:00,89.43,89.44,89.41,89.42,13511.0,84.9441,84.9536,84.9251,84.9346,13511.0
2024-07-05 12:05:00,89.41,89.42,89.39,89.4,24899.0,84.9251,84.9346,84.9061,84.9156,24899.0
2024-07-05 12:10:00,89.4,89.41,89.39,89.41,13959.0,84.9156,84.9251,84.9061,84.9251,13959.0
2024-07-05 12:15:00,89.4,89.42,89.4,89.4,26314.0,84.9156,84.9346,84.9156,84.9156,26314.0
2024-07-05 12:20:00,89.4,89.41,89.39,89.39,53438.0,84.9156,84.9251,84.9061,84.9061,53438.0
2024-07-05 12:25:00,89.39,89.39,89.37,89.37,27010.0,84.9061,84.9061,84.8871,84.8871,27010.0
2024-07-05 12:30:00,89.37,89.38,89.36,89.37,18211.0,84.8871,84.8966,84.8776,84.8871,18211.0
2024-07-05 12:35:00,89.37,89.38,89.36,89.37,7714.0,84.8871,84.8966,84.8776,84.8871,7714.0
2024-07-05 12:40:00,89.37,89.37,89.33,89.34,39721.0,84.8871,84.8871,84.8491,84.8586,39721.0
2024-07-05 12:45:00,89.34,89.36,89.33,89.34,17496.0,84.8586,84.8776,84.8491,84.8586,17496.0
2024-07-05 12:50:00,89.34,89.35,89.32,89.33,113860.0,84.8586,84.8681,84.8396,84.8491,113860.0
2024-07-05 12:55:00,89.33,89.33,89.32,89.33,41531.0,84.8491,84.8491,84.8396,84.8491,41531.0
2024-07-05 13:00:00,89.33,89.34,89.32,89.33,94615.0,84.8491,84.8586,84.8396,84.8491,94615.0
2024-07-05 13:05:00,89.33,89.34,89.32,89.33,51368.0,84.8491,84.8586,84.8396,84.8491,51368.0
2024-07-05 13:10:00,89.33,89.35,89.32,89.34,15006.0,84.8491,84.8681,84.8396,84.8586,15006.0
2024-07-05 13:15:00,89.35,89.36,89.34,89.35,24924.0,84.8681,84.8776,84.8586,84.8681,24924.0
2024-07-05 13:20:00,89.35,89.37,89.34,89.37,7876.0,84.8681,84.8871,84.8586,84.8871,7876.0
2024-07-05 13:25:00,89.37,89.38,89.36,89.37,25615.0,84.8871,84.8966,84.8776,84.8871,25615.0
2024-07-05 13:30:00,89.37,89.39,89.36,89.39,19692.0,84.8871,84.9061,84.8776,84.9061,19692.0
2024-07-05 13:35:00,89.39,89.4,89.38,89.4,29379.0,84.9061,84.9156,84.8966,84.9156,29379.0
2024-07-05 13:40:00,89.4,89.42,89.39,89.42,27169.0,84.9156,84.9346,84.9061,84.9346,27169.0
2024-07-05 13:45:00,89.42,89.42,89.39,89.4,56768.0,84.9346,84.9346,84.9061,84.9156,56768.0
2024-07-05 13:50:00,89.4,89.4,89.37,89.38,30084.0,84.9156,84.9156,84.8871,84.8966,30084.0
2024-07-05 13:55:00,89.38,89.39,89.37,89.37,27254.0,84.8966,84.9061,84.8871,84.8871,27254.0
2024-07-05 14:00:00,89.37,89.37,89.35,89.36,13673.0,84.8871,84.8871,84.8681,84.8776,13673.0
2024-07-05 14:05:00,89.35,89.36,89.35,89.36,8353.0,84.8681,84.8776,84.8681,84.8776,8353.0
2024-07-05 14:10:00,89.36,89.38,89.35,89.37,38386.0,84.8776,84.8966,84.8681,84.8871,38386.0
2024-07-05 14:15:00,89.37,89.38,89.37,89.38,14730.0,84.8871,84.8966,84.8871,84.8966,14730.0
2024-07-05 14:20:00,89.38,89.38,89.37,89.38,3308.0,84.8966,84.8966,84.8871,84.8966,3308.0
2024-07-05 14:25:00,89.38,89.39,89.37,89.39,19942.0,84.8966,84.9061,84.8871,84.9061,19942.0
2024-07-05 14:30:00,89.39,89.39,89.36,89.39,50779.0,84.9061,84.9061,84.8776,84.9061,50779.0
2024-07-05 14:35:00,89.39,89.4,89.38,89.39,4499.0,84.9061,84.9156,84.8966,84.9061,4499.0
2024-07-05 14:40:00,89.4,89.4,89.39,89.4,4392.0,84.9156,84.9156,84.9061,84.9156,4392.0
2024-07-05 14:45:00,89.4,89.4,89.38,89.39,21969.0,84.9156,84.9156,84.8966,84.9061,21969.0
2024-07-05 14:50:00,89.39,89.41,89.38,89.41,14828.0,84.9061,84.9251,84.8966,84.9251,14828.0
2024-07-05 14:55:00,89.41,89.43,89.4,89.43,19316.0,84.9251,84.9441,84.9156,84.9441,19316.0
2024-07-05 15:00:00,89.42,89.42,89.4,89.41,36290.0,84.9346,84.9346,84.9156,84.9251,36290.0
2024-07-05 15:05:00,89.41,89.41,89.39,89.4,10277.0,84.9251,84.9251,84.9061,84.9156,10277.0
2024-07-05 15:10:00,89.4,89.41,89.39,89.4,16533.0,84.9156,84.9251,84.9061,84.9156,16533.0
2024-07-05 15:15:00,89.41,89.41,89.4,89.41,12444.0,84.9251,84.9251,84.9156,84.9251,12444.0
2024-07-05 15:20:00,89.42,89.42,89.41,89.42,5972.0,84.9346,84.9346,84.9251,84.9346,5972.0
2024-07-05 15:25:00,89.42,89.43,89.41,89.43,5997.0,84.9346,84.9441,84.9251,84.9441,5997.0
2024-07-05 15:30:00,89.42,89.43,89.4,89.41,99228.0,84.9346,84.9441,84.9156,84.9251,99228.0
2024-07-05 15:35:00,89.41,89.42,89.4,89.42,50092.0,84.9251,84.9346,84.9156,84.9346,50092.0
2024-07-05 15:40:00,89.42,89.43,89.41,89.43,54127.0,84.9346,84.9441,84.9251,84.9441,54127.0
2024-07-05 15:45:00,89.43,89.43,89.4,89.42,69999.0,84.9441,84.9441,84.9156,84.9346,69999.0
2024-07-05 15:50:00,89.42,89.45,89.41,89.45,208092.0,84.9346,84.9631,84.9251,84.9631,208092.0
2024-07-05 15:55:00,89.45,89.46,89.43,89.45,282531.0,84.9631,84.9726,84.9441,84.9631,282531.0
2024-07-08 09:30:00,89.45,89.47,89.39,89.45,248223.0,84.9631,84.9821,84.9061,84.9631,248223.0
2024-07-08 09:35:00,89.44,89.45,89.32,89.33,1759191.0,84.9536,84.9631,84.8396,84.8491,1759191.0
2024-07-08 09:40:00,89.34,89.41,89.33,89.41,222092.0,84.8586,84.9251,84.8491,84.9251,222092.0
2024-07-08 09:45:00,89.41,89.41,89.37,89.39,22451.0,84.9251,84.9251,84.8871,84.9061,22451.0
2024-07-08 09:50:00,89.39,89.41,89.38,89.39,96158.0,84.9061,84.9251,84.8966,84.9061,96158.0
2024-07-08 09:55:00,89.39,89.4,89.37,89.4,59556.0,84.9061,84.9156,84.8871,84.9156,59556.0
2024-07-08 10:00:00,89.4,89.43,89.38,89.43,127402.0,84.9156,84.9441,84.8966,84.9441,127402.0
2024-07-08 10:05:00,89.43,89.44,89.4,89.4,14106.0,84.9441,84.9536,84.9156,84.9156,14106.0
2024-07-08 10:10:00,89.41,89.45,89.4,89.43,81128.0,84.9251,84.9631,84.9156,84.9441,81128.0
2024-07-08 10:15:00,89.43,89.44,89.39,89.4,26103.0,84.9441,84.9536,84.9061,84.9156,26103.0
2024-07-08 10:20:00,89.4,89.42,89.37,89.41,71472.0,84.9156,84.9346,84.8871,84.9251,71472.0
2024-07-08 10:25:00,89.41,89.44,89.39,89.43,282407.0,84.9251,84.9536,84.9061,84.9441,282407.0
2024-07-08 10:30:00,89.42,89.43,89.41,89.42,91956.0,84.9346,84.9441,84.9251,84.9346,91956.0
2024-07-08 10:35:00,89.41,89.42,89.37,89.4,28318.0,84.9251,84.9346,84.8871,84.9156,28318.0
2024-07-08 10:40:00,89.4,89.4,89.36,89.37,22412.0,84.9156,84.9156,84.8776,84.8871,22412.0
2024-07-08 10:45:00,89.38,89.41,89.37,89.41,37639.0,84.8966,84.9251,84.8871,84.9251,37639.0
2024-07-08 10:50:00,89.41,89.41,89.4,89.41,16145.0,84.9251,84.9251,84.9156,84.9251,16145.0
2024-07-08 10:55:00,89.4,89.41,89.37,89.37,15588.0,84.9156,84.9251,84.8871,84.8871,15588.0
2024-07-08 11:00:00,89.38,89.43,89.38,89.41,39903.0,84.8966,84.9441,84.8966,84.9251,39903.0
2024-07-08 11:05:00,89.41,89.41,89.38,89.39,33885.0,84.9251,84.9251,84.8966,84.9061,33885.0
2024-07-08 11:10:00,89.39,89.39,89.38,89.39,12664.0,84.9061,84.9061,84.8966,84.9061,12664.0
2024-07-08 11:15:00,89.39,89.39,89.36,89.39,94021.0,84.9061,84.9061,84.8776,84.9061,94021.0
2024-07-08 11:20:00,89.38,89.41,89.38,89.41,336068.0,84.8966,84.9251,84.8966,84.9251,336068.0
2024-07-08 11:25:00,89.41,89.42,89.38,89.39,57754.0,84.9251,84.9346,84.8966,84.9061,57754.0
2024-07-08 11:30:00,89.39,89.41,89.39,89.41,130437.0,84.9061,84.9251,84.9061,84.9251,130437.0
2024-07-08 11:35:00,89.41,89.41,89.37,89.39,13050.0,84.9251,84.9251,84.8871,84.9061,13050.0
2024-07-08 11:40:00,89.4,89.41,89.39,89.4,31718.0,84.9156,84.9251,84.9061,84.9156,31718.0
2024-07-08 11:45:00,89.39,89.4,89.37,89.39,8602.0,84.9061,84.9156,84.8871,84.9061,8602.0
2024-07-08 11:50:00,89.38,89.39,89.37,89.39,100020.0,84.8966,84.9061,84.8871,84.9061,100020.0
2024-07-08 11:55:00,89.39,89.4,89.38,89.39,16905.0,84.9061,84.9156,84.8966,84.9061,16905.0
2024-07-08 12:00:00,89.39,89.39,89.35,89.35,22739.0,84.9061,84.9061,84.8681,84.8681,22739.0
2024-07-08 12:05:00,89.36,89.38,89.35,89.36,29834.0,84.8776,84.8966,84.8681,84.8776,29834.0
2024-07-08 12:10:00,89.37,89.38,89.36,89.38,66899.0,84.8871,84.8966,84.8776,84.8966,66899.0
2024-07-08 12:15:00,89.39,89.4,89.38,89.39,69617.0,84.9061,84.9156,84.8966,84.9061,69617.0
2024-07-08 12:20:00,89.39,89.4,89.38,89.39,17940.0,84.9061,84.9156,84.8966,84.9061,17940.0
2024-07-08 12:25:00,89.39,89.4,89.38,89.39,9240.0,84.9061,84.9156,84.8966,84.9061,9240.0
2024-07-08 12:30:00,89.39,89.4,89.38,89.4,13966.0,84.9061,84.9156,84.8966,84.9156,13966.0
2024-07-08 12:35:00,89.4,89.4,89.39,89.4,9001.0,84.9156,84.9156,84.9061,84.9156,9001.0
2024-07-08 12:40:00,89.39,89.41,89.39,89.4,221240.0,84.9061,84.9251,84.9061,84.9156,221240.0
2024-07-08 12:45:00,89.4,89.42,89.4,89.42,55618.0,84.9156,84.9346,84.9156,84.9346,55618.0
2024-07-08 12:50:00,89.41,89.42,89.41,89.42,1399.0,84.9251,84.9346,84.9251,84.9346,1399.0
2024-07-08 12:55:00,89.42,89.42,89.41,89.42,3821.0,84.9346,84.9346,84.9251,84.9346,3821.0
2024-07-08 13:00:00,89.42,89.43,89.4,89.4,18866.0,84.9346,84.9441,84.9156,84.9156,18866.0
2024-07-08 13:05:00,89.41,89.43,89.4,89.42,42296.0,84.9251,84.9441,84.9156,84.9346,42296.0
2024-07-08 13:10:00,89.42,89.45,89.42,89.45,30161.0,84.9346,84.9631,84.9346,84.9631,30161.0
2024-07-08 13:15:00,89.45,89.45,89.43,89.44,22711.0,84.9631,84.9631,84.9441,84.9536,22711.0
2024-07-08 13:20:00,89.45,89.45,89.44,89.45,1922.0,84.9631,84.9631,84.9536,84.9631,1922.0
2024-07-08 13:25:00,89.45,89.45,89.44,89.45,5646.0,84.9631,84.9631,84.9536,84.9631,5646.0
2024-07-08 13:30:00,89.45,89.46,89.44,89.45,17844.0,84.9631,84.9726,84.9536,84.9631,17844.0
2024-07-08 13:35:00,89.45,89.47,89.45,89.47,4198.0,84.9631,84.9821,84.9631,84.9821,4198.0
2024-07-08 13:40:00,89.47,89.48,89.47,89.47,92004.0,84.9821,84.9916,84.9821,84.9821,92004.0
2024-07-08 13:45:00,89.48,89.5,89.47,89.49,243905.0,84.9916,85.0106,84.9821,85.0011,243905.0
2024-07-08 13:50:00,89.49,89.5,89.48,89.5,18674.0,85.0011,85.0106,84.9916,85.0106,18674.0
2024-07-08 13:55:00,89.5,89.5,89.49,89.5,68821.0,85.0106,85.0106,85.0011,85.0106,68821.0
2024-07-08 14:00:00,89.5,89.5,89.47,89.47,21657.0,85.0106,85.0106,84.9821,84.9821,21657.0
2024-07-08 14:05:00,89.47,89.48,89.47,89.47,40204.0,84.9821,84.9916,84.9821,84.9821,40204.0
2024-07-08 14:10:00,89.47,89.47,89.46,89.47,46156.0,84.9821,84.9821,84.9726,84.9821,46156.0
2024-07-08 14:15:00,89.47,89.47,89.46,89.47,15530.0,84.9821,84.9821,84.9726,84.9821,15530.0
2024-07-08 14:20:00,89.47,89.49,89.46,89.48,29621.0,84.9821,85.0011,84.9726,84.9916,29621.0
2024-07-08 14:25:00,89.48,89.48,89.46,89.47,13467.0,84.9916,84.9916,84.9726,84.9821,13467.0
2024-07-08 14:30:00,89.47,89.47,89.46,89.47,6201.0,84.9821,84.9821,84.9726,84.9821,6201.0
2024-07-08 14:35:00,89.47,89.48,89.46,89.48,4556.0,84.9821,84.9916,84.9726,84.9916,4556.0
2024-07-08 14:40:00,89.48,89.48,89.46,89.46,19631.0,84.9916,84.9916,84.9726,84.9726,19631.0
2024-07-08 14:45:00,89.45,89.46,89.44,89.46,26239.0,84.9631,84.9726,84.9536,84.9726,26239.0
2024-07-08 14:50:00,89.46,89.47,89.46,89.47,5980.0,84.9726,84.9821,84.9726,84.9821,5980.0
2024-07-08 14:55:00,89.47,89.48,89.46,89.48,26553.0,84.9821,84.9916,84.9726,84.9916,26553.0
2024-07-08 15:00:00,89.48,89.5,89.47,89.48,49726.0,84.9916,85.0106,84.9821,84.9916,49726.0
2024-07-08 15:05:00,89.48,89.49,89.45,89.45,40266.0,84.9916,85.0011,84.9631,84.9631,40266.0
2024-07-08 15:10:00,89.45,89.47,89.45,89.46,67657.0,84.9631,84.9821,84.9631,84.9726,67657.0
2024-07-08 15:15:00,89.45,89.46,89.45,89.45,8884.0,84.9631,84.9726,84.9631,84.9631,8884.0
2024-07-08 15:20:00,89.46,89.46,89.45,89.45,8164.0,84.9726,84.9726,84.9631,84.9631,8164.0
2024-07-08 15:25:00,89.45,89.46,89.45,89.46,24954.0,84.9631,84.9726,84.9631,84.9726,24954.0
2024-07-08 15:30:00,89.45,89.46,89.44,89.45,8161.0,84.9631,84.9726,84.9536,84.9631,8161.0
2024-07-08 15:35:00,89.45,89.45,89.44,89.45,17301.0,84.9631,84.9631,84.9536,84.9631,17301.0
2024-07-08 15:40:00,89.44,89.47,89.43,89.47,40524.0,84.9536,84.9821,84.9441,84.9821,40524.0
2024-07-08 15:45:00,89.46,89.47,89.45,89.45,16123.0,84.9726,84.9821,84.9631,84.9631,16123.0
2024-07-08 15:50:00,89.46,89.46,89.43,89.45,55400.0,84.9726,84.9726,84.9441,84.9631,55400.0
2024-07-08 15:55:00,89.45,89.46,89.43,89.44,133896.0,84.9631,84.9726,84.9441,84.9536,133896.0
2024-07-09 09:30:00,89.37,89.37,89.15,89.2,200907.0,84.8871,84.8871,84.6781,84.7256,200907.0
2024-07-09 09:35:00,89.2,89.25,89.18,89.2,105042.0,84.7256,84.7731,84.7066,84.7256,105042.0
2024-07-09 09:40:00,89.2,89.23,89.18,89.23,1398505.0,84.7256,84.7541,84.7066,84.7541,1398505.0
2024-07-09 09:45:00,89.22,89.23,89.21,89.22,42816.0,84.7446,84.7541,84.7351,84.7446,42816.0
2024-07-09 09:50:00,89.23,89.25,89.21,89.25,141829.0,84.7541,84.7731,84.7351,84.7731,141829.0
2024-07-09 09:55:00,89.25,89.27,89.24,89.27,88656.0,84.7731,84.7921,84.7636,84.7921,88656.0
2024-07-09 10:00:00,89.27,89.32,89.17,89.17,123461.0,84.7921,84.8396,84.6971,84.6971,123461.0
2024-07-09 10:05:00,89.17,89.19,89.12,89.19,244222.0,84.6971,84.7161,84.6496,84.7161,244222.0
2024-07-09 10:10:00,89.19,89.23,89.16,89.23,295441.0,84.7161,84.7541,84.6876,84.7541,295441.0
2024-07-09 10:15:00,89.23,89.26,89.23,89.25,347842.0,84.7541,84.7826,84.7541,84.7731,347842.0
2024-07-09 10:20:00,89.25,89.25,89.19,89.2,101002.0,84.7731,84.7731,84.7161,84.7256,101002.0
2024-07-09 10:25:00,89.19,89.21,89.16,89.2,198201.0,84.7161,84.7351,84.6876,84.7256,198201.0
2024-07-09 10:30:00,89.21,89.22,89.2,89.22,108295.0,84.7351,84.7446,84.7256,84.7446,108295.0
2024-07-09 10:35:00,89.23,89.23,89.21,89.22,25690.0,84.7541,84.7541,84.7351,84.7446,25690.0
2024-07-09 10:40:00,89.22,89.22,89.2,89.2,89113.0,84.7446,84.7446,84.7256,84.7256,89113.0
2024-07-09 10:45:00,89.21,89.23,89.2,89.2,27322.0,84.7351,84.7541,84.7256,84.7256,27322.0
2024-07-09 10:50:00,89.2,89.21,89.15,89.16,146945.0,84.7256,84.7351,84.6781,84.6876,146945.0
2024-07-09 10:55:00,89.16,89.16,89.11,89.12,70184.0,84.6876,84.6876,84.6402,84.6496,70184.0
2024-07-09 11:00:00,89.13,89.14,89.12,89.13,32055.0,84.6591,84.6686,84.6496,84.6591,32055.0
2024-07-09 11:05:00,89.13,89.13,89.09,89.11,145887.0,84.6591,84.6591,84.6212,84.6402,145887.0
2024-07-09 11:10:00,89.11,89.11,89.07,89.08,55254.0,84.6402,84.6402,84.6022,84.6117,55254.0
2024-07-09 11:15:00,89.08,89.08,89.05,89.06,66251.0,84.6117,84.6117,84.5832,84.5927,66251.0
2024-07-09 11:20:00,89.06,89.07,89.02,89.04,81366.0,84.5927,84.6022,84.5547,84.5737,81366.0
2024-07-09 11:25:00,89.04,89.04,89.02,89.03,70852.0,84.5737,84.5737,84.5547,84.5642,70852.0
2024-07-09 11:30:00,89.03,89.06,89.02,89.06,83231.0,84.5642,84.5927,84.5547,84.5927,83231.0
2024-07-09 11:35:00,89.05,89.06,89.05,89.05,37647.0,84.5832,84.5927,84.5832,84.5832,37647.0
2024-07-09 11:40:00,89.05,89.05,89.03,89.05,111331.0,84.5832,84.5832,84.5642,84.5832,111331.0
2024-07-09 11:45:00,89.05,89.07,89.04,89.06,43599.0,84.5832,84.6022,84.5737,84.5927,43599.0
2024-07-09 11:50:00,89.06,89.07,89.05,89.07,13814.0,84.5927,84.6022,84.5832,84.6022,13814.0
2024-07-09 11:55:00,89.07,89.08,89.06,89.08,62861.0,84.6022,84.6117,84.5927,84.6117,62861.0
2024-07-09 12:00:00,89.08,89.09,89.07,89.08,19077.0,84.6117,84.6212,84.6022,84.6117,19077.0
2024-07-09 12:05:00,89.08,89.09,89.05,89.09,189619.0,84.6117,84.6212,84.5832,84.6212,189619.0
2024-07-09 12:10:00,89.09,89.11,89.07,89.07,59639.0,84.6212,84.6402,84.6022,84.6022,59639.0
2024-07-09 12:15:00,89.07,89.08,89.07,89.08,30908.0,84.6022,84.6117,84.6022,84.6117,30908.0
2024-07-09 12:20:00,89.08,89.09,89.07,89.08,15330.0,84.6117,84.6212,84.6022,84.6117,15330.0
2024-07-09 12:25:00,89.09,89.1,89.08,89.1,73761.0,84.6212,84.6307,84.6117,84.6307,73761.0
2024-07-09 12:30:00,89.09,89.1,89.09,89.1,21438.0,84.6212,84.6307,84.6212,84.6307,21438.0
2024-07-09 12:35:00,89.11,89.11,89.09,89.1,58784.0,84.6402,84.6402,84.6212,84.6307,58784.0
2024-07-09 12:40:00,89.09,89.1,89.08,89.08,15477.0,84.6212,84.6307,84.6117,84.6117,15477.0
2024-07-09 12:45:00,89.08,89.09,89.06,89.07,25488.0,84.6117,84.6212,84.5927,84.6022,25488.0
2024-07-09 12:50:00,89.06,89.07,89.04,89.05,6845.0,84.5927,84.6022,84.5737,84.5832,6845.0
2024-07-09 12:55:00,89.05,89.07,89.04,89.06,38455.0,84.5832,84.6022,84.5737,84.5927,38455.0
2024-07-09 13:00:00,89.07,89.13,89.06,89.13,58126.0,84.6022,84.6591,84.5927,84.6591,58126.0
2024-07-09 13:05:00,89.12,89.13,89.1,89.11,23461.0,84.6496,84.6591,84.6307,84.6402,23461.0
2024-07-09 13:10:00,89.11,89.12,89.09,89.1,73916.0,84.6402,84.6496,84.6212,84.6307,73916.0
2024-07-09 13:15:00,89.09,89.09,89.06,89.06,29919.0,84.6212,84.6212,84.5927,84.5927,29919.0
2024-07-09 13:20:00,89.06,89.07,89.05,89.06,6887.0,84.5927,84.6022,84.5832,84.5927,6887.0
2024-07-09 13:25:00,89.06,89.09,89.06,89.08,31899.0,84.5927,84.6212,84.5927,84.6117,31899.0
2024-07-09 13:30:00,89.07,89.07,89.06,89.07,10711.0,84.6022,84.6022,84.5927,84.6022,10711.0
2024-07-09 13:35:00,89.07,89.11,89.07,89.1,10008.0,84.6022,84.6402,84.6022,84.6307,10008.0
2024-07-09 13:40:00,89.1,89.11,89.09,89.11,1948.0,84.6307,84.6402,84.6212,84.6402,1948.0
2024-07-09 13:45:00,89.11,89.13,89.1,89.13,33297.0,84.6402,84.6591,84.6307,84.6591,33297.0
2024-07-09 13:50:00,89.12,89.14,89.12,89.14,46565.0,84.6496,84.6686,84.6496,84.6686,46565.0
2024-07-09 13:55:00,89.13,89.14,89.13,89.14,34675.0,84.6591,84.6686,84.6591,84.6686,34675.0
2024-07-09 14:00:00,89.14,89.14,89.13,89.14,12273.0,84.6686,84.6686,84.6591,84.6686,12273.0
2024-07-09 14:05:00,89.14,89.16,89.13,89.15,6751.0,84.6686,84.6876,84.6591,84.6781,6751.0
2024-07-09 14:10:00,89.16,89.17,89.15,89.17,17575.0,84.6876,84.6971,84.6781,84.6971,17575.0
2024-07-09 14:15:00,89.17,89.17,89.15,89.16,44117.0,84.6971,84.6971,84.6781,84.6876,44117.0
2024-07-09 14:20:00,89.15,89.16,89.14,89.15,24158.0,84.6781,84.6876,84.6686,84.6781,24158.0
2024-07-09 14:25:00,89.14,89.15,89.13,89.15,9528.0,84.6686,84.6781,84.6591,84.6781,9528.0
2024-07-09 14:30:00,89.15,89.15,89.12,89.13,87055.0,84.6781,84.6781,84.6496,84.6591,87055.0
2024-07-09 14:35:00,89.12,89.13,89.1,89.11,100718.0,84.6496,84.6591,84.6307,84.6402,100718.0
2024-07-09 14:40:00,89.11,89.11,89.08,89.09,110161.0,84.6402,84.6402,84.6117,84.6212,110161.0
2024-07-09 14:45:00,89.09,89.09,89.07,89.08,11399.0,84.6212,84.6212,84.6022,84.6117,11399.0
2024-07-09 14:50:00,89.07,89.08,89.05,89.06,132590.0,84.6022,84.6117,84.5832,84.5927,132590.0
2024-07-09 14:55:00,89.06,89.08,89.05,89.07,96074.0,84.5927,84.6117,84.5832,84.6022,96074.0
2024-07-09 15:00:00,89.07,89.08,89.07,89.08,10239.0,84.6022,84.6117,84.6022,84.6117,10239.0
2024-07-09 15:05:00,89.07,89.08,89.06,89.07,8359.0,84.6022,84.6117,84.5927,84.6022,8359.0
2024-07-09 15:10:00,89.06,89.11,89.06,89.11,20318.0,84.5927,84.6402,84.5927,84.6402,20318.0
2024-07-09 15:15:00,89.11,89.12,89.09,89.12,17333.0,84.6402,84.6496,84.6212,84.6496,17333.0
2024-07-09 15:20:00,89.11,89.13,89.11,89.13,35552.0,84.6402,84.6591,84.6402,84.6591,35552.0
2024-07-09 15:25:00,89.12,89.13,89.11,89.13,24678.0,84.6496,84.6591,84.6402,84.6591,24678.0
2024-07-09 15:30:00,89.12,89.13,89.11,89.13,30429.0,84.6496,84.6591,84.6402,84.6591,30429.0
2024-07-09 15:35:00,89.12,89.14,89.12,89.14,24698.0,84.6496,84.6686,84.6496,84.6686,24698.0
2024-07-09 15:40:00,89.13,89.14,89.12,89.13,45806.0,84.6591,84.6686,84.6496,84.6591,45806.0
2024-07-09 15:45:00,89.13,89.14,89.12,89.14,99124.0,84.6591,84.6686,84.6496,84.6686,99124.0
2024-07-09 15:50:00,89.13,89.16,89.13,89.16,63848.0,84.6591,84.6876,84.6591,84.6876,63848.0
2024-07-09 15:55:00,89.16,89.16,89.14,89.15,228513.0,84.6876,84.6876,84.6686,84.6781,228513.0
2024-07-10 09:30:00,89.34,89.4,89.27,89.31,224687.0,84.8586,84.9156,84.7921,84.8301,224687.0
2024-07-10 09:35:00,89.31,89.34,89.3,89.33,1502132.0,84.8301,84.8586,84.8206,84.8491,1502132.0
2024-07-10 09:40:00,89.33,89.34,89.31,89.32,44688.0,84.8491,84.8586,84.8301,84.8396,44688.0
2024-07-10 09:45:00,89.32,89.37,89.31,89.37,26720.0,84.8396,84.8871,84.8301,84.8871,26720.0
2024-07-10 09:50:00,89.36,89.37,89.35,89.37,41106.0,84.8776,84.8871,84.8681,84.8871,41106.0
2024-07-10 09:55:00,89.37,89.4,89.36,89.39,108665.0,84.8871,84.9156,84.8776,84.9061,108665.0
2024-07-10 10:00:00,89.38,89.43,89.38,89.43,64065.0,84.8966,84.9441,84.8966,84.9441,64065.0
2024-07-10 10:05:00,89.42,89.45,89.4,89.45,137889.0,84.9346,84.9631,84.9156,84.9631,137889.0
2024-07-10 10:10:00,89.45,89.45,89.44,89.44,54071.0,84.9631,84.9631,84.9536,84.9536,54071.0
2024-07-10 10:15:00,89.44,89.45,89.43,89.44,20497.0,84.9536,84.9631,84.9441,84.9536,20497.0
2024-07-10 10:20:00,89.44,89.44,89.42,89.44,37705.0,84.9536,84.9536,84.9346,84.9536,37705.0
2024-07-10 10:25:00,89.44,89.47,89.43,89.45,346452.0,84.9536,84.9821,84.9441,84.9631,346452.0
2024-07-10 10:30:00,89.45,89.46,89.42,89.43,166395.0,84.9631,84.9726,84.9346,84.9441,166395.0
2024-07-10 10:35:00,89.43,89.43,89.37,89.38,208220.0,84.9441,84.9441,84.8871,84.8966,208220.0
2024-07-10 10:40:00,89.38,89.39,89.37,89.38,39709.0,84.8966,84.9061,84.8871,84.8966,39709.0
2024-07-10 10:45:00,89.38,89.38,89.33,89.34,78180.0,84.8966,84.8966,84.8491,84.8586,78180.0
2024-07-10 10:50:00,89.34,89.39,89.33,89.38,210481.0,84.8586,84.9061,84.8491,84.8966,210481.0
2024-07-10 10:55:00,89.38,89.38,89.33,89.34,42931.0,84.8966,84.8966,84.8491,84.8586,42931.0
2024-07-10 11:00:00,89.34,89.4,89.34,89.4,40644.0,84.8586,84.9156,84.8586,84.9156,40644.0
2024-07-10 11:05:00,89.4,89.42,89.38,89.42,46221.0,84.9156,84.9346,84.8966,84.9346,46221.0
2024-07-10 11:10:00,89.42,89.42,89.39,89.39,43478.0,84.9346,84.9346,84.9061,84.9061,43478.0
2024-07-10 11:15:00,89.39,89.4,89.38,89.4,54249.0,84.9061,84.9156,84.8966,84.9156,54249.0
2024-07-10 11:20:00,89.4,89.4,89.37,89.39,199873.0,84.9156,84.9156,84.8871,84.9061,199873.0
2024-07-10 11:25:00,89.39,89.41,89.38,89.4,22865.0,84.9061,84.9251,84.8966,84.9156,22865.0
2024-07-10 11:30:00,89.4,89.42,89.39,89.42,32506.0,84.9156,84.9346,84.9061,84.9346,32506.0
2024-07-10 11:35:00,89.42,89.42,89.4,89.41,22242.0,84.9346,84.9346,84.9156,84.9251,22242.0
2024-07-10 11:40:00,89.41,89.42,89.39,89.41,22731.0,84.9251,84.9346,84.9061,84.9251,22731.0
2024-07-10 11:45:00,89.42,89.42,89.37,89.37,43321.0,84.9346,84.9346,84.8871,84.8871,43321.0
2024-07-10 11:50:00,89.38,89.41,89.38,89.41,12755.0,84.8966,84.9251,84.8966,84.9251,12755.0
2024-07-10 11:55:00,89.41,89.42,89.4,89.4,11358.0,84.9251,84.9346,84.9156,84.9156,11358.0
2024-07-10 12:00:00,89.4,89.44,89.4,89.44,9936.0,84.9156,84.9536,84.9156,84.9536,9936.0
2024-07-10 12:05:00,89.44,89.49,89.43,89.48,74339.0,84.9536,85.0011,84.9441,84.9916,74339.0
2024-07-10 12:10:00,89.48,89.49,89.47,89.48,15476.0,84.9916,85.0011,84.9821,84.9916,15476.0
2024-07-10 12:15:00,89.48,89.5,89.48,89.5,25642.0,84.9916,85.0106,84.9916,85.0106,25642.0
2024-07-10 12:20:00,89.5,89.51,89.48,89.48,70741.0,85.0106,85.0201,84.9916,84.9916,70741.0
2024-07-10 12:25:00,89.48,89.49,89.46,89.46,22969.0,84.9916,85.0011,84.9726,84.9726,22969.0
2024-07-10 12:30:00,89.47,89.48,89.44,89.44,54469.0,84.9821,84.9916,84.9536,84.9536,54469.0
2024-07-10 12:35:00,89.44,89.46,89.43,89.46,20245.0,84.9536,84.9726,84.9441,84.9726,20245.0
2024-07-10 12:40:00,89.46,89.48,89.46,89.47,16437.0,84.9726,84.9916,84.9726,84.9821,16437.0
2024-07-10 12:45:00,89.47,89.47,89.46,89.46,19085.0,84.9821,84.9821,84.9726,84.9726,19085.0
2024-07-10 12:50:00,89.45,89.46,89.43,89.44,39015.0,84.9631,84.9726,84.9441,84.9536,39015.0
2024-07-10 12:55:00,89.44,89.44,89.42,89.44,83493.0,84.9536,84.9536,84.9346,84.9536,83493.0
2024-07-10 13:00:00,89.44,89.52,89.41,89.51,44098.0,84.9536,85.0296,84.9251,85.0201,44098.0
2024-07-10 13:05:00,89.5,89.53,89.49,89.49,36651.0,85.0106,85.0391,85.0011,85.0011,36651.0
2024-07-10 13:10:00,89.5,89.5,89.46,89.48,13910.0,85.0106,85.0106,84.9726,84.9916,13910.0
2024-07-10 13:15:00,89.48,89.49,89.46,89.48,15394.0,84.9916,85.0011,84.9726,84.9916,15394.0
2024-07-10 13:20:00,89.48,89.49,89.45,89.45,3665.0,84.9916,85.0011,84.9631,84.9631,3665.0
2024-07-10 13:25:00,89.46,89.48,89.45,89.46,2900.0,84.9726,84.9916,84.9631,84.9726,2900.0
2024-07-10 13:30:00,89.46,89.46,89.43,89.44,16995.0,84.9726,84.9726,84.9441,84.9536,16995.0
2024-07-10 13:35:00,89.44,89.44,89.43,89.44,4510.0,84.9536,84.9536,84.9441,84.9536,4510.0
2024-07-10 13:40:00,89.44,89.46,89.43,89.46,4666.0,84.9536,84.9726,84.9441,84.9726,4666.0
2024-07-10 13:45:00,89.46,89.47,89.44,89.46,13904.0,84.9726,84.9821,84.9536,84.9726,13904.0
2024-07-10 13:50:00,89.46,89.48,89.45,89.48,1908.0,84.9726,84.9916,84.9631,84.9916,1908.0
2024-07-10 13:55:00,89.48,89.48,89.45,89.47,22732.0,84.9916,84.9916,84.9631,84.9821,22732.0
2024-07-10 14:00:00,89.47,89.47,89.45,89.47,5421.0,84.9821,84.9821,84.9631,84.9821,5421.0
2024-07-10 14:05:00,89.47,89.47,89.44,89.45,12695.0,84.9821,84.9821,84.9536,84.9631,12695.0
2024-07-10 14:10:00,89.44,89.45,89.43,89.43,27506.0,84.9536,84.9631,84.9441,84.9441,27506.0
2024-07-10 14:15:00,89.44,89.45,89.43,89.43,5560.0,84.9536,84.9631,84.9441,84.9441,5560.0
2024-07-10 14:20:00,89.44,89.44,89.43,89.44,1370.0,84.9536,84.9536,84.9441,84.9536,1370.0
2024-07-10 14:25:00,89.44,89.46,89.44,89.45,9521.0,84.9536,84.9726,84.9536,84.9631,9521.0
2024-07-10 14:30:00,89.45,89.47,89.45,89.47,16874.0,84.9631,84.9821,84.9631,84.9821,16874.0
2024-07-10 14:35:00,89.48,89.48,89.47,89.47,7305.0,84.9916,84.9916,84.9821,84.9821,7305.0
2024-07-10 14:40:00,89.48,89.48,89.47,89.47,7241.0,84.9916,84.9916,84.9821,84.9821,7241.0
2024-07-10 14:45:00,89.48,89.5,89.47,89.5,5080.0,84.9916,85.0106,84.9821,85.0106,5080.0
2024-07-10 14:50:00,89.5,89.5,89.49,89.49,23902.0,85.0106,85.0106,85.0011,85.0011,23902.0
2024-07-10 14:55:00,89.49,89.5,89.49,89.5,5820.0,85.0011,85.0106,85.0011,85.0106,5820.0
2024-07-10 15:00:00,89.5,89.5,89.48,89.48,32598.0,85.0106,85.0106,84.9916,84.9916,32598.0
2024-07-10 15:05:00,89.48,89.51,89.48,89.51,12987.0,84.9916,85.0201,84.9916,85.0201,12987.0
2024-07-10 15:10:00,89.51,89.53,89.51,89.53,13874.0,85.0201,85.0391,85.0201,85.0391,13874.0
2024-07-10 15:15:00,89.52,89.53,89.51,89.51,3065.0,85.0296,85.0391,85.0201,85.0201,3065.0
2024-07-10 15:20:00,89.52,89.52,89.5,89.51,3134.0,85.0296,85.0296,85.0106,85.0201,3134.0
2024-07-10 15:25:00,89.51,89.52,89.5,89.52,16744.0,85.0201,85.0296,85.0106,85.0296,16744.0
2024-07-10 15:30:00,89.52,89.52,89.5,89.5,113821.0,85.0296,85.0296,85.0106,85.0106,113821.0
2024-07-10 15:35:00,89.5,89.52,89.49,89.51,10219.0,85.0106,85.0296,85.0011,85.0201,10219.0
2024-07-10 15:40:00,89.52,89.54,89.51,89.52,143528.0,85.0296,85.0486,85.0201,85.0296,143528.0
2024-07-10 15:45:00,89.52,89.56,89.51,89.56,38914.0,85.0296,85.0676,85.0201,85.0676,38914.0
2024-07-10 15:50:00,89.56,89.58,89.55,89.56,81075.0,85.0676,85.0866,85.0581,85.0676,81075.0
2024-07-10 15:55:00,89.57,89.59,89.55,89.56,264719.0,85.0771,85.0961,85.0581,85.0676,264719.0
2024-07-11 09:30:00,90.16,90.16,90.08,90.15,973094.0,85.6375,85.6375,85.5615,85.628,973094.0
2024-07-11 09:35:00,90.16,90.17,90.14,90.15,50873.0,85.6375,85.647,85.6185,85.628,50873.0
2024-07-11 09:40:00,90.14,90.16,90.11,90.16,161197.0,85.6185,85.6375,85.59,85.6375,161197.0
2024-07-11 09:45:00,90.16,90.18,90.14,90.17,78718.0,85.6375,85.6565,85.6185,85.647,78718.0
2024-07-11 09:50:00,90.17,90.27,90.15,90.27,736182.0,85.647,85.742,85.628,85.742,736182.0
2024-07-11 09:55:00,90.27,90.29,90.24,90.29,165064.0,85.742,85.761,85.7135,85.761,165064.0
2024-07-11 10:00:00,90.29,90.34,90.27,90.33,106928.0,85.761,85.8085,85.742,85.799,106928.0
2024-07-11 10:05:00,90.34,90.34,90.25,90.27,61916.0,85.8085,85.8085,85.723,85.742,61916.0
2024-07-11 10:10:00,90.27,90.27,90.22,90.23,489353.0,85.742,85.742,85.6945,85.704,489353.0
2024-07-11 10:15:00,90.23,90.24,90.2,90.22,327028.0,85.704,85.7135,85.6755,85.6945,327028.0
2024-07-11 10:20:00,90.21,90.24,90.19,90.2,183743.0,85.685,85.7135,85.666,85.6755,183743.0
2024-07-11 10:25:00,90.2,90.22,90.19,90.2,123611.0,85.6755,85.6945,85.666,85.6755,123611.0
2024-07-11 10:30:00,90.2,90.22,90.14,90.15,76764.0,85.6755,85.6945,85.6185,85.628,76764.0
2024-07-11 10:35:00,90.14,90.15,90.12,90.15,68736.0,85.6185,85.628,85.5995,85.628,68736.0
2024-07-11 10:40:00,90.15,90.16,90.11,90.12,124118.0,85.628,85.6375,85.59,85.5995,124118.0
2024-07-11 10:45:00,90.12,90.15,90.12,90.15,35872.0,85.5995,85.628,85.5995,85.628,35872.0
2024-07-11 10:50:00,90.15,90.17,90.12,90.15,41905.0,85.628,85.647,85.5995,85.628,41905.0
2024-07-11 10:55:00,90.14,90.14,90.09,90.11,80613.0,85.6185,85.6185,85.571,85.59,80613.0
2024-07-11 11:00:00,90.11,90.14,90.09,90.14,16444.0,85.59,85.6185,85.571,85.6185,16444.0
2024-07-11 11:05:00,90.14,90.18,90.12,90.18,22215.0,85.6185,85.6565,85.5995,85.6565,22215.0
2024-07-11 11:10:00,90.18,90.19,90.12,90.15,28680.0,85.6565,85.666,85.5995,85.628,28680.0
2024-07-11 11:15:00,90.15,90.15,90.14,90.15,45162.0,85.628,85.628,85.6185,85.628,45162.0
2024-07-11 11:20:00,90.15,90.16,90.11,90.12,29700.0,85.628,85.6375,85.59,85.5995,29700.0
2024-07-11 11:25:00,90.12,90.14,90.09,90.12,134261.0,85.5995,85.6185,85.571,85.5995,134261.0
2024-07-11 11:30:00,90.13,90.14,90.11,90.13,17220.0,85.609,85.6185,85.59,85.609,17220.0
2024-07-11 11:35:00,90.14,90.14,90.12,90.13,12133.0,85.6185,85.6185,85.5995,85.609,12133.0
2024-07-11 11:40:00,90.13,90.14,90.1,90.13,21927.0,85.609,85.6185,85.5805,85.609,21927.0
2024-07-11 11:45:00,90.15,90.15,90.11,90.12,51150.0,85.628,85.628,85.59,85.5995,51150.0
2024-07-11 11:50:00,90.11,90.16,90.11,90.16,49140.0,85.59,85.6375,85.59,85.6375,49140.0
2024-07-11 11:55:00,90.15,90.16,90.14,90.14,16032.0,85.628,85.6375,85.6185,85.6185,16032.0
2024-07-11 12:00:00,90.15,90.15,90.11,90.12,16264.0,85.628,85.628,85.59,85.5995,16264.0
2024-07-11 12:05:00,90.12,90.17,90.11,90.16,23994.0,85.5995,85.647,85.59,85.6375,23994.0
2024-07-11 12:10:00,90.17,90.18,90.16,90.16,67072.0,85.647,85.6565,85.6375,85.6375,67072.0
2024-07-11 12:15:00,90.16,90.16,90.13,90.15,173643.0,85.6375,85.6375,85.609,85.628,173643.0
2024-07-11 12:20:00,90.15,90.15,90.12,90.14,5739.0,85.628,85.628,85.5995,85.6185,5739.0
2024-07-11 12:25:00,90.13,90.17,90.12,90.16,20482.0,85.609,85.647,85.5995,85.6375,20482.0
2024-07-11 12:30:00,90.17,90.18,90.16,90.17,36703.0,85.647,85.6565,85.6375,85.647,36703.0
2024-07-11 12:35:00,90.18,90.18,90.14,90.15,25916.0,85.6565,85.6565,85.6185,85.628,25916.0
2024-07-11 12:40:00,90.15,90.16,90.14,90.15,19726.0,85.628,85.6375,85.6185,85.628,19726.0
2024-07-11 12:45:00,90.16,90.16,90.12,90.13,11228.0,85.6375,85.6375,85.5995,85.609,11228.0
2024-07-11 12:50:00,90.14,90.16,90.13,90.15,6204.0,85.6185,85.6375,85.609,85.628,6204.0
2024-07-11 12:55:00,90.15,90.17,90.14,90.15,26939.0,85.628,85.647,85.6185,85.628,26939.0
2024-07-11 13:00:00,90.15,90.15,90.05,90.07,25215.0,85.628,85.628,85.533,85.552,25215.0
2024-07-11 13:05:00,90.06,90.09,90.03,90.09,112304.0,85.5425,85.571,85.514,85.571,112304.0
2024-07-11 13:10:00,90.09,90.12,90.07,90.12,9975.0,85.571,85.5995,85.552,85.5995,9975.0
2024-07-11 13:15:00,90.12,90.13,90.11,90.11,10589.0,85.5995,85.609,85.59,85.59,10589.0
2024-07-11 13:20:00,90.11,90.13,90.1,90.11,8332.0,85.59,85.609,85.5805,85.59,8332.0
2024-07-11 13:25:00,90.11,90.13,90.1,90.11,5997.0,85.59,85.609,85.5805,85.59,5997.0
2024-07-11 13:30:00,90.1,90.1,90.06,90.06,122361.0,85.5805,85.5805,85.5425,85.5425,122361.0
2024-07-11 13:35:00,90.07,90.08,90.03,90.03,22674.0,85.552,85.5615,85.514,85.514,22674.0
2024-07-11 13:40:00,90.03,90.04,90.0,90.01,93564.0,85.514,85.5235,85.4855,85.495,93564.0
2024-07-11 13:45:00,90.01,90.01,89.97,90.01,15768.0,85.495,85.495,85.457,85.495,15768.0
2024-07-11 13:50:00,90.01,90.02,90.0,90.01,42062.0,85.495,85.5045,85.4855,85.495,42062.0
2024-07-11 13:55:00,90.01,90.02,89.99,90.0,28557.0,85.495,85.5045,85.476,85.4855,28557.0
2024-07-11 14:00:00,90.0,90.02,90.0,90.02,17740.0,85.4855,85.5045,85.4855,85.5045,17740.0
2024-07-11 14:05:00,90.02,90.04,90.02,90.04,6902.0,85.5045,85.5235,85.5045,85.5235,6902.0
2024-07-11 14:10:00,90.04,90.05,90.02,90.04,40240.0,85.5235,85.533,85.5045,85.5235,40240.0
2024-07-11 14:15:00,90.05,90.05,90.04,90.05,5085.0,85.533,85.533,85.5235,85.533,5085.0
2024-07-11 14:20:00,90.05,90.07,90.04,90.05,11449.0,85.533,85.552,85.5235,85.533,11449.0
2024-07-11 14:25:00,90.06,90.06,90.01,90.03,42792.0,85.5425,85.5425,85.495,85.514,42792.0
2024-07-11 14:30:00,90.03,90.09,90.02,90.09,13945.0,85.514,85.571,85.5045,85.571,13945.0
2024-07-11 14:35:00,90.09,90.09,90.05,90.08,14883.0,85.571,85.571,85.533,85.5615,14883.0
2024-07-11 14:40:00,90.07,90.09,90.07,90.09,24498.0,85.552,85.571,85.552,85.571,24498.0
2024-07-11 14:45:00,90.09,90.09,90.06,90.06,12773.0,85.571,85.571,85.5425,85.5425,12773.0
2024-07-11 14:50:00,90.07,90.09,90.05,90.06,43187.0,85.552,85.571,85.533,85.5425,43187.0
2024-07-11 14:55:00,90.07,90.09,90.06,90.08,23574.0,85.552,85.571,85.5425,85.5615,23574.0
2024-07-11 15:00:00,90.08,90.1,90.07,90.09,30673.0,85.5615,85.5805,85.552,85.571,30673.0
2024-07-11 15:05:00,90.1,90.1,90.09,90.09,12988.0,85.5805,85.5805,85.571,85.571,12988.0
2024-07-11 15:10:00,90.09,90.1,90.06,90.06,32140.0,85.571,85.5805,85.5425,85.5425,32140.0
2024-07-11 15:15:00,90.06,90.08,90.06,90.06,31697.0,85.5425,85.5615,85.5425,85.5425,31697.0
2024-07-11 15:20:00,90.06,90.07,90.05,90.06,20151.0,85.5425,85.552,85.533,85.5425,20151.0
2024-07-11 15:25:00,90.06,90.08,90.04,90.05,179201.0,85.5425,85.5615,85.5235,85.533,179201.0
2024-07-11 15:30:00,90.05,90.06,90.04,90.06,85776.0,85.533,85.5425,85.5235,85.5425,85776.0
2024-07-11 15:35:00,90.06,90.08,90.05,90.08,14634.0,85.5425,85.5615,85.533,85.5615,14634.0
2024-07-11 15:40:00,90.07,90.07,90.02,90.03,70193.0,85.552,85.552,85.5045,85.514,70193.0
2024-07-11 15:45:00,90.03,90.06,90.03,90.06,9545.0,85.514,85.5425,85.514,85.5425,9545.0
2024-07-11 15:50:00,90.06,90.06,90.04,90.05,51571.0,85.5425,85.5425,85.5235,85.533,51571.0
2024-07-11 15:55:00,90.05,90.09,90.04,90.08,362520.0,85.533,85.571,85.5235,85.5615,362520.0
2024-07-12 09:30:00,90.12,90.12,89.84,90.08,187685.0,85.5995,85.5995,85.3335,85.5615,187685.0
2024-07-12 09:35:00,90.07,90.09,90.06,90.06,105236.0,85.552,85.571,85.5425,85.5425,105236.0
2024-07-12 09:40:00,90.06,90.07,90.02,90.02,43006.0,85.5425,85.552,85.5045,85.5045,43006.0
2024-07-12 09:45:00,90.02,90.08,90.0,90.06,30426.0,85.5045,85.5615,85.4855,85.5425,30426.0
2024-07-12 09:50:00,90.06,90.11,90.06,90.11,48511.0,85.5425,85.59,85.5425,85.59,48511.0
2024-07-12 09:55:00,90.12,90.15,90.1,90.14,38462.0,85.5995,85.628,85.5805,85.6185,38462.0
2024-07-12 10:00:00,90.18,90.22,90.13,90.15,87776.0,85.6565,85.6945,85.609,85.628,87776.0
2024-07-12 10:05:00,90.16,90.18,90.13,90.17,50566.0,85.6375,85.6565,85.609,85.647,50566.0
2024-07-12 10:10:00,90.17,90.21,90.16,90.2,37437.0,85.647,85.685,85.6375,85.6755,37437.0
2024-07-12 10:15:00,90.19,90.21,90.17,90.19,38270.0,85.666,85.685,85.647,85.666,38270.0
2024-07-12 10:20:00,90.2,90.21,90.11,90.15,62507.0,85.6755,85.685,85.59,85.628,62507.0
2024-07-12 10:25:00,90.16,90.18,90.14,90.17,36660.0,85.6375,85.6565,85.6185,85.647,36660.0
2024-07-12 10:30:00,90.17,90.21,90.16,90.2,72859.0,85.647,85.685,85.6375,85.6755,72859.0
2024-07-12 10:35:00,90.2,90.21,90.18,90.21,27073.0,85.6755,85.685,85.6565,85.685,27073.0
2024-07-12 10:40:00,90.21,90.24,90.19,90.23,1085420.0,85.685,85.7135,85.666,85.704,1085420.0
2024-07-12 10:45:00,90.23,90.27,90.21,90.25,164229.0,85.704,85.742,85.685,85.723,164229.0
2024-07-12 10:50:00,90.25,90.28,90.24,90.28,115667.0,85.723,85.7515,85.7135,85.7515,115667.0
2024-07-12 10:55:00,90.28,90.28,90.21,90.21,433937.0,85.7515,85.7515,85.685,85.685,433937.0
2024-07-12 11:00:00,90.21,90.22,90.19,90.19,121740.0,85.685,85.6945,85.666,85.666,121740.0
2024-07-12 11:05:00,90.19,90.2,90.18,90.19,96043.0,85.666,85.6755,85.6565,85.666,96043.0
2024-07-12 11:10:00,90.2,90.22,90.19,90.2,61171.0,85.6755,85.6945,85.666,85.6755,61171.0
2024-07-12 11:15:00,90.2,90.21,90.18,90.19,86006.0,85.6755,85.685,85.6565,85.666,86006.0
2024-07-12 11:20:00,90.19,90.2,90.17,90.19,62705.0,85.666,85.6755,85.647,85.666,62705.0
2024-07-12 11:25:00,90.18,90.23,90.18,90.23,311785.0,85.6565,85.704,85.6565,85.704,311785.0
2024-07-12 11:30:00,90.23,90.25,90.22,90.23,91546.0,85.704,85.723,85.6945,85.704,91546.0
2024-07-12 11:35:00,90.23,90.24,90.21,90.23,115004.0,85.704,85.7135,85.685,85.704,115004.0
2024-07-12 11:40:00,90.23,90.25,90.22,90.23,41148.0,85.704,85.723,85.6945,85.704,41148.0
2024-07-12 11:45:00,90.23,90.24,90.22,90.24,34235.0,85.704,85.7135,85.6945,85.7135,34235.0
2024-07-12 11:50:00,90.24,90.25,90.22,90.23,30811.0,85.7135,85.723,85.6945,85.704,30811.0
2024-07-12 11:55:00,90.23,90.23,90.21,90.21,24199.0,85.704,85.704,85.685,85.685,24199.0
2024-07-12 12:00:00,90.2,90.23,90.2,90.22,20542.0,85.6755,85.704,85.6755,85.6945,20542.0
2024-07-12 12:05:00,90.22,90.22,90.18,90.2,65474.0,85.6945,85.6945,85.6565,85.6755,65474.0
2024-07-12 12:10:00,90.2,90.22,90.2,90.2,35717.0,85.6755,85.6945,85.6755,85.6755,35717.0
2024-07-12 12:15:00,90.2,90.23,90.2,90.22,18182.0,85.6755,85.704,85.6755,85.6945,18182.0
2024-07-12 12:20:00,90.23,90.24,90.22,90.22,18238.0,85.704,85.7135,85.6945,85.6945,18238.0
2024-07-12 12:25:00,90.23,90.24,90.21,90.23,16887.0,85.704,85.7135,85.685,85.704,16887.0
2024-07-12 12:30:00,90.22,90.24,90.22,90.23,19487.0,85.6945,85.7135,85.6945,85.704,19487.0
2024-07-12 12:35:00,90.23,90.24,90.22,90.23,7600.0,85.704,85.7135,85.6945,85.704,7600.0
2024-07-12 12:40:00,90.23,90.24,90.22,90.23,8513.0,85.704,85.7135,85.6945,85.704,8513.0
2024-07-12 12:45:00,90.23,90.24,90.22,90.23,19327.0,85.704,85.7135,85.6945,85.704,19327.0
2024-07-12 12:50:00,90.23,90.24,90.22,90.23,8059.0,85.704,85.7135,85.6945,85.704,8059.0
2024-07-12 12:55:00,90.24,90.26,90.23,90.25,31065.0,85.7135,85.7325,85.704,85.723,31065.0
2024-07-12 13:00:00,90.26,90.26,90.24,90.25,12611.0,85.7325,85.7325,85.7135,85.723,12611.0
2024-07-12 13:05:00,90.25,90.25,90.24,90.25,19584.0,85.723,85.723,85.7135,85.723,19584.0
2024-07-12 13:10:00,90.25,90.31,90.24,90.29,146892.0,85.723,85.78,85.7135,85.761,146892.0
2024-07-12 13:15:00,90.29,90.29,90.28,90.29,22650.0,85.761,85.761,85.7515,85.761,22650.0
2024-07-12 13:20:00,90.29,90.31,90.28,90.3,11168.0,85.761,85.78,85.7515,85.7705,11168.0
2024-07-12 13:25:00,90.3,90.32,90.29,90.32,12884.0,85.7705,85.7895,85.761,85.7895,12884.0
2024-07-12 13:30:00,90.31,90.34,90.31,90.34,29341.0,85.78,85.8085,85.78,85.8085,29341.0
2024-07-12 13:35:00,90.34,90.35,90.33,90.34,32053.0,85.8085,85.818,85.799,85.8085,32053.0
2024-07-12 13:40:00,90.33,90.36,90.32,90.34,51417.0,85.799,85.8274,85.7895,85.8085,51417.0
2024-07-12 13:45:00,90.34,90.35,90.32,90.34,18860.0,85.8085,85.818,85.7895,85.8085,18860.0
2024-07-12 13:50:00,90.34,90.35,90.33,90.33,21343.0,85.8085,85.818,85.799,85.799,21343.0
2024-07-12 13:55:00,90.33,90.34,90.3,90.31,16513.0,85.799,85.8085,85.7705,85.78,16513.0
2024-07-12 14:00:00,90.31,90.31,90.29,90.3,31640.0,85.78,85.78,85.761,85.7705,31640.0
2024-07-12 14:05:00,90.3,90.31,90.29,90.3,49380.0,85.7705,85.78,85.761,85.7705,49380.0
2024-07-12 14:10:00,90.3,90.32,90.29,90.32,20080.0,85.7705,85.7895,85.761,85.7895,20080.0
2024-07-12 14:15:00,90.32,90.32,90.31,90.32,10830.0,85.7895,85.7895,85.78,85.7895,10830.0
2024-07-12 14:20:00,90.32,90.32,90.31,90.32,88948.0,85.7895,85.7895,85.78,85.7895,88948.0
2024-07-12 14:25:00,90.31,90.33,90.31,90.33,44615.0,85.78,85.799,85.78,85.799,44615.0
2024-07-12 14:30:00,90.33,90.33,90.31,90.33,42830.0,85.799,85.799,85.78,85.799,42830.0
2024-07-12 14:35:00,90.33,90.34,90.32,90.34,10443.0,85.799,85.8085,85.7895,85.8085,10443.0
2024-07-12 14:40:00,90.34,90.34,90.31,90.31,42265.0,85.8085,85.8085,85.78,85.78,42265.0
2024-07-12 14:45:00,90.31,90.32,90.3,90.31,57607.0,85.78,85.7895,85.7705,85.78,57607.0
2024-07-12 14:50:00,90.31,90.32,90.31,90.31,12938.0,85.78,85.7895,85.78,85.78,12938.0
2024-07-12 14:55:00,90.32,90.34,90.32,90.34,42630.0,85.7895,85.8085,85.7895,85.8085,42630.0
2024-07-12 15:00:00,90.34,90.34,90.32,90.34,138713.0,85.8085,85.8085,85.7895,85.8085,138713.0
2024-07-12 15:05:00,90.34,90.35,90.33,90.35,52084.0,85.8085,85.818,85.799,85.818,52084.0
2024-07-12 15:10:00,90.35,90.37,90.34,90.37,107125.0,85.818,85.8369,85.8085,85.8369,107125.0
2024-07-12 15:15:00,90.37,90.38,90.35,90.38,135330.0,85.8369,85.8464,85.818,85.8464,135330.0
2024-07-12 15:20:00,90.37,90.38,90.34,90.34,103947.0,85.8369,85.8464,85.8085,85.8085,103947.0
2024-07-12 15:25:00,90.34,90.36,90.34,90.35,31009.0,85.8085,85.8274,85.8085,85.818,31009.0
2024-07-12 15:30:00,90.35,90.35,90.34,90.34,141538.0,85.818,85.818,85.8085,85.8085,141538.0
2024-07-12 15:35:00,90.34,90.35,90.27,90.28,110391.0,85.8085,85.818,85.742,85.7515,110391.0
2024-07-12 15:40:00,90.28,90.28,90.24,90.25,70104.0,85.7515,85.7515,85.7135,85.723,70104.0
2024-07-12 15:45:00,90.25,90.27,90.23,90.23,113845.0,85.723,85.742,85.704,85.704,113845.0
2024-07-12 15:50:00,90.23,90.27,90.2,90.27,100377.0,85.704,85.742,85.6755,85.742,100377.0
2024-07-12 15:55:00,90.27,90.27,90.22,90.26,174310.0,85.742,85.742,85.6945,85.7325,174310.0
2024-07-15 09:30:00,90.26,90.26,90.09,90.09,129717.0,85.7325,85.7325,85.571,85.571,129717.0
2024-07-15 09:35:00,90.1,90.1,90.05,90.07,211097.0,85.5805,85.5805,85.533,85.552,211097.0
2024-07-15 09:40:00,90.07,90.08,90.0,90.01,138256.0,85.552,85.5615,85.4855,85.495,138256.0
2024-07-15 09:45:00,90.01,90.02,89.95,89.97,196851.0,85.495,85.5045,85.438,85.457,196851.0
2024-07-15 09:50:00,89.97,89.99,89.95,89.95,39365.0,85.457,85.476,85.438,85.438,39365.0
2024-07-15 09:55:00,89.95,89.99,89.95,89.96,53610.0,85.438,85.476,85.438,85.4475,53610.0
2024-07-15 10:00:00,89.96,89.98,89.93,89.95,34003.0,85.4475,85.4665,85.419,85.438,34003.0
2024-07-15 10:05:00,89.96,89.99,89.95,89.99,64776.0,85.4475,85.476,85.438,85.476,64776.0
2024-07-15 10:10:00,89.98,90.0,89.96,89.96,182465.0,85.4665,85.4855,85.4475,85.4475,182465.0
2024-07-15 10:15:00,89.95,89.96,89.93,89.94,34935.0,85.438,85.4475,85.419,85.4285,34935.0
2024-07-15 10:20:00,89.94,89.94,89.9,89.94,116186.0,85.4285,85.4285,85.3905,85.4285,116186.0
2024-07-15 10:25:00,89.93,89.94,89.91,89.93,49835.0,85.419,85.4285,85.4,85.419,49835.0
2024-07-15 10:30:00,89.93,89.95,89.92,89.95,250564.0,85.419,85.438,85.4095,85.438,250564.0
2024-07-15 10:35:00,89.95,89.95,89.92,89.94,64699.0,85.438,85.438,85.4095,85.4285,64699.0
2024-07-15 10:40:00,89.94,89.96,89.94,89.95,58252.0,85.4285,85.4475,85.4285,85.438,58252.0
2024-07-15 10:45:00,89.96,89.96,89.93,89.95,194083.0,85.4475,85.4475,85.419,85.438,194083.0
2024-07-15 10:50:00,89.95,89.99,89.94,89.98,124993.0,85.438,85.476,85.4285,85.4665,124993.0
2024-07-15 10:55:00,89.98,90.03,89.97,90.02,79049.0,85.4665,85.514,85.457,85.5045,79049.0
2024-07-15 11:00:00,90.02,90.05,90.02,90.03,58839.0,85.5045,85.533,85.5045,85.514,58839.0
2024-07-15 11:05:00,90.03,90.05,90.02,90.04,18983.0,85.514,85.533,85.5045,85.5235,18983.0
2024-07-15 11:10:00,90.03,90.05,90.02,90.04,12259.0,85.514,85.533,85.5045,85.5235,12259.0
2024-07-15 11:15:00,90.04,90.05,90.01,90.03,18237.0,85.5235,85.533,85.495,85.514,18237.0
2024-07-15 11:20:00,90.04,90.06,90.04,90.05,8816.0,85.5235,85.5425,85.5235,85.533,8816.0
2024-07-15 11:25:00,90.05,90.05,90.0,90.0,13571.0,85.533,85.533,85.4855,85.4855,13571.0
2024-07-15 11:30:00,90.0,90.0,89.95,89.95,25970.0,85.4855,85.4855,85.438,85.438,25970.0
2024-07-15 11:35:00,89.96,90.0,89.96,89.98,162783.0,85.4475,85.4855,85.4475,85.4665,162783.0
2024-07-15 11:40:00,89.98,90.01,89.97,90.0,102188.0,85.4665,85.495,85.457,85.4855,102188.0
2024-07-15 11:45:00,89.99,89.99,89.95,89.98,15434.0,85.476,85.476,85.438,85.4665,15434.0
2024-07-15 11:50:00,89.99,90.0,89.98,89.99,6206.0,85.476,85.4855,85.4665,85.476,6206.0
2024-07-15 11:55:00,89.99,90.0,89.98,89.98,10890.0,85.476,85.4855,85.4665,85.4665,10890.0
2024-07-15 12:00:00,89.98,90.01,89.98,90.0,13900.0,85.4665,85.495,85.4665,85.4855,13900.0
2024-07-15 12:05:00,90.0,90.0,89.96,89.97,7105.0,85.4855,85.4855,85.4475,85.457,7105.0
2024-07-15 12:10:00,89.97,89.98,89.94,89.95,15275.0,85.457,85.4665,85.4285,85.438,15275.0
2024-07-15 12:15:00,89.95,89.95,89.93,89.93,20244.0,85.438,85.438,85.419,85.419,20244.0
2024-07-15 12:20:00,89.94,89.95,89.91,89.95,6317.0,85.4285,85.438,85.4,85.438,6317.0
2024-07-15 12:25:00,89.95,89.96,89.93,89.95,26190.0,85.438,85.4475,85.419,85.438,26190.0
2024-07-15 12:30:00,89.94,89.94,89.92,89.93,18084.0,85.4285,85.4285,85.4095,85.419,18084.0
2024-07-15 12:35:00,89.93,89.96,89.92,89.95,41700.0,85.419,85.4475,85.4095,85.438,41700.0
2024-07-15 12:40:00,89.95,90.03,89.93,89.95,34613.0,85.438,85.514,85.419,85.438,34613.0
2024-07-15 12:45:00,89.94,89.94,89.9,89.92,13276.0,85.4285,85.4285,85.3905,85.4095,13276.0
2024-07-15 12:50:00,89.91,89.92,89.9,89.9,26532.0,85.4,85.4095,85.3905,85.3905,26532.0
2024-07-15 12:55:00,89.91,89.93,89.9,89.91,20016.0,85.4,85.419,85.3905,85.4,20016.0
2024-07-15 13:00:00,89.91,89.91,89.84,89.85,37217.0,85.4,85.4,85.3335,85.343,37217.0
2024-07-15 13:05:00,89.85,89.9,89.85,89.89,41191.0,85.343,85.3905,85.343,85.381,41191.0
2024-07-15 13:10:00,89.89,89.9,89.85,89.86,20398.0,85.381,85.3905,85.343,85.3525,20398.0
2024-07-15 13:15:00,89.86,89.87,89.83,89.87,17000.0,85.3525,85.362,85.324,85.362,17000.0
2024-07-15 13:20:00,89.87,89.9,89.85,89.9,7824.0,85.362,85.3905,85.343,85.3905,7824.0
2024-07-15 13:25:00,89.9,89.9,89.84,89.84,11431.0,85.3905,85.3905,85.3335,85.3335,11431.0
2024-07-15 13:30:00,89.84,89.85,89.8,89.8,98882.0,85.3335,85.343,85.2955,85.2955,98882.0
2024-07-15 13:35:00,89.8,89.8,89.76,89.77,116014.0,85.2955,85.2955,85.2575,85.267,116014.0
2024-07-15 13:40:00,89.77,89.78,89.76,89.78,40533.0,85.267,85.2765,85.2575,85.2765,40533.0
2024-07-15 13:45:00,89.78,89.78,89.76,89.78,25952.0,85.2765,85.2765,85.2575,85.2765,25952.0
2024-07-15 13:50:00,89.78,89.81,89.77,89.81,30700.0,85.2765,85.305,85.267,85.305,30700.0
2024-07-15 13:55:00,89.8,89.81,89.79,89.8,3758.0,85.2955,85.305,85.286,85.2955,3758.0
2024-07-15 14:00:00,89.8,89.8,89.79,89.8,1813.0,85.2955,85.2955,85.286,85.2955,1813.0
2024-07-15 14:05:00,89.8,89.82,89.79,89.82,6070.0,85.2955,85.3145,85.286,85.3145,6070.0
2024-07-15 14:10:00,89.82,89.83,89.81,89.82,6865.0,85.3145,85.324,85.305,85.3145,6865.0
2024-07-15 14:15:00,89.82,89.86,89.81,89.85,40585.0,85.3145,85.3525,85.305,85.343,40585.0
2024-07-15 14:20:00,89.85,89.88,89.84,89.88,9116.0,85.343,85.3715,85.3335,85.3715,9116.0
2024-07-15 14:25:00,89.88,89.89,89.88,89.88,68043.0,85.3715,85.381,85.3715,85.3715,68043.0
2024-07-15 14:30:00,89.88,89.9,89.86,89.89,170214.0,85.3715,85.3905,85.3525,85.381,170214.0
2024-07-15 14:35:00,89.89,89.9,89.86,89.88,68393.0,85.381,85.3905,85.3525,85.3715,68393.0
2024-07-15 14:40:00,89.88,89.89,89.87,89.89,13238.0,85.3715,85.381,85.362,85.381,13238.0
2024-07-15 14:45:00,89.89,89.9,89.88,89.9,45352.0,85.381,85.3905,85.3715,85.3905,45352.0
2024-07-15 14:50:00,89.9,89.9,89.88,89.89,34693.0,85.3905,85.3905,85.3715,85.381,34693.0
2024-07-15 14:55:00,89.89,89.9,89.88,89.9,32729.0,85.381,85.3905,85.3715,85.3905,32729.0
2024-07-15 15:00:00,89.9,89.9,89.88,89.89,132368.0,85.3905,85.3905,85.3715,85.381,132368.0
2024-07-15 15:05:00,89.89,89.9,89.87,89.89,20987.0,85.381,85.3905,85.362,85.381,20987.0
2024-07-15 15:10:00,89.89,89.91,89.88,89.9,152624.0,85.381,85.4,85.3715,85.3905,152624.0
2024-07-15 15:15:00,89.9,89.9,89.88,89.88,112109.0,85.3905,85.3905,85.3715,85.3715,112109.0
2024-07-15 15:20:00,89.88,89.92,89.87,89.92,67353.0,85.3715,85.4095,85.362,85.4095,67353.0
2024-07-15 15:25:00,89.92,89.92,89.88,89.9,34082.0,85.4095,85.4095,85.3715,85.3905,34082.0
2024-07-15 15:30:00,89.89,89.91,89.89,89.91,91319.0,85.381,85.4,85.381,85.4,91319.0
2024-07-15 15:35:00,89.9,89.91,89.88,89.89,27642.0,85.3905,85.4,85.3715,85.381,27642.0
2024-07-15 15:40:00,89.89,89.9,89.88,89.89,28878.0,85.381,85.3905,85.3715,85.381,28878.0
2024-07-15 15:45:00,89.88,89.9,89.87,89.89,56851.0,85.3715,85.3905,85.362,85.381,56851.0
2024-07-15 15:50:00,89.89,89.9,89.86,89.9,40781.0,85.381,85.3905,85.3525,85.3905,40781.0
2024-07-15 15:55:00,89.9,89.93,89.87,89.92,258137.0,85.3905,85.419,85.362,85.4095,258137.0
2024-07-16 09:30:00,90.06,90.06,90.01,90.04,119851.0,85.5425,85.5425,85.495,85.5235,119851.0
2024-07-16 09:35:00,90.04,90.11,90.03,90.09,107358.0,85.5235,85.59,85.514,85.571,107358.0
2024-07-16 09:40:00,90.1,90.11,90.07,90.08,195542.0,85.5805,85.59,85.552,85.5615,195542.0
2024-07-16 09:45:00,90.08,90.08,90.03,90.04,51116.0,85.5615,85.5615,85.514,85.5235,51116.0
2024-07-16 09:50:00,90.04,90.09,90.04,90.08,63973.0,85.5235,85.571,85.5235,85.5615,63973.0
2024-07-16 09:55:00,90.08,90.08,90.04,90.06,21902.0,85.5615,85.5615,85.5235,85.5425,21902.0
2024-07-16 10:00:00,90.07,90.08,90.04,90.05,40033.0,85.552,85.5615,85.5235,85.533,40033.0
2024-07-16 10:05:00,90.04,90.04,90.01,90.02,20506.0,85.5235,85.5235,85.495,85.5045,20506.0
2024-07-16 10:10:00,90.02,90.04,90.01,90.03,56492.0,85.5045,85.5235,85.495,85.514,56492.0
2024-07-16 10:15:00,90.02,90.05,90.01,90.04,29257.0,85.5045,85.533,85.495,85.5235,29257.0
2024-07-16 10:20:00,90.05,90.06,90.04,90.06,39602.0,85.533,85.5425,85.5235,85.5425,39602.0
2024-07-16 10:25:00,90.06,90.08,90.05,90.08,32017.0,85.5425,85.5615,85.533,85.5615,32017.0
2024-07-16 10:30:00,90.08,90.1,90.05,90.09,89616.0,85.5615,85.5805,85.533,85.571,89616.0
2024-07-16 10:35:00,90.09,90.1,90.07,90.09,57217.0,85.571,85.5805,85.552,85.571,57217.0
2024-07-16 10:40:00,90.09,90.11,90.08,90.09,53596.0,85.571,85.59,85.5615,85.571,53596.0
2024-07-16 10:45:00,90.09,90.09,90.03,90.06,55896.0,85.571,85.571,85.514,85.5425,55896.0
2024-07-16 10:50:00,90.06,90.07,90.04,90.05,30662.0,85.5425,85.552,85.5235,85.533,30662.0
2024-07-16 10:55:00,90.05,90.07,90.03,90.05,61703.0,85.533,85.552,85.514,85.533,61703.0
2024-07-16 11:00:00,90.04,90.09,90.04,90.09,30313.0,85.5235,85.571,85.5235,85.571,30313.0
2024-07-16 11:05:00,90.09,90.13,90.09,90.11,11753.0,85.571,85.609,85.571,85.59,11753.0
2024-07-16 11:10:00,90.11,90.14,90.11,90.13,18795.0,85.59,85.6185,85.59,85.609,18795.0
2024-07-16 11:15:00,90.13,90.13,90.09,90.09,19838.0,85.609,85.609,85.571,85.571,19838.0
2024-07-16 11:20:00,90.09,90.14,90.09,90.14,42629.0,85.571,85.6185,85.571,85.6185,42629.0
2024-07-16 11:25:00,90.14,90.16,90.13,90.14,28803.0,85.6185,85.6375,85.609,85.6185,28803.0
2024-07-16 11:30:00,90.14,90.15,90.1,90.14,34447.0,85.6185,85.628,85.5805,85.6185,34447.0
2024-07-16 11:35:00,90.14,90.16,90.13,90.16,6589.0,85.6185,85.6375,85.609,85.6375,6589.0
2024-07-16 11:40:00,90.16,90.16,90.14,90.15,7013.0,85.6375,85.6375,85.6185,85.628,7013.0
2024-07-16 11:45:00,90.14,90.17,90.13,90.16,67265.0,85.6185,85.647,85.609,85.6375,67265.0
2024-07-16 11:50:00,90.16,90.19,90.15,90.19,10340.0,85.6375,85.666,85.628,85.666,10340.0
2024-07-16 11:55:00,90.19,90.19,90.14,90.15,67709.0,85.666,85.666,85.6185,85.628,67709.0
2024-07-16 12:00:00,90.14,90.15,90.12,90.12,24594.0,85.6185,85.628,85.5995,85.5995,24594.0
2024-07-16 12:05:00,90.12,90.12,90.09,90.11,148155.0,85.5995,85.5995,85.571,85.59,148155.0
2024-07-16 12:10:00,90.11,90.13,90.1,90.13,80515.0,85.59,85.609,85.5805,85.609,80515.0
2024-07-16 12:15:00,90.13,90.14,90.09,90.12,71909.0,85.609,85.6185,85.571,85.5995,71909.0
2024-07-16 12:20:00,90.11,90.14,90.11,90.11,26660.0,85.59,85.6185,85.59,85.59,26660.0
2024-07-16 12:25:00,90.11,90.12,90.09,90.09,65786.0,85.59,85.5995,85.571,85.571,65786.0
2024-07-16 12:30:00,90.09,90.11,90.09,90.11,7535.0,85.571,85.59,85.571,85.59,7535.0
2024-07-16 12:35:00,90.11,90.14,90.1,90.13,12463.0,85.59,85.6185,85.5805,85.609,12463.0
2024-07-16 12:40:00,90.12,90.13,90.1,90.1,6754.0,85.5995,85.609,85.5805,85.5805,6754.0
2024-07-16 12:45:00,90.11,90.14,90.1,90.14,27288.0,85.59,85.6185,85.5805,85.6185,27288.0
2024-07-16 12:50:00,90.14,90.14,90.1,90.11,28286.0,85.6185,85.6185,85.5805,85.59,28286.0
2024-07-16 12:55:00,90.11,90.12,90.09,90.12,12562.0,85.59,85.5995,85.571,85.5995,12562.0
2024-07-16 13:00:00,90.11,90.12,90.11,90.11,23879.0,85.59,85.5995,85.59,85.59,23879.0
2024-07-16 13:05:00,90.11,90.12,90.08,90.12,10362.0,85.59,85.5995,85.5615,85.5995,10362.0
2024-07-16 13:10:00,90.11,90.11,90.09,90.09,32617.0,85.59,85.59,85.571,85.571,32617.0
2024-07-16 13:15:00,90.09,90.11,90.08,90.11,4053.0,85.571,85.59,85.5615,85.59,4053.0
2024-07-16 13:20:00,90.11,90.13,90.1,90.12,19179.0,85.59,85.609,85.5805,85.5995,19179.0
2024-07-16 13:25:00,90.12,90.14,90.12,90.14,1017.0,85.5995,85.6185,85.5995,85.6185,1017.0
2024-07-16 13:30:00,90.13,90.14,90.12,90.14,15746.0,85.609,85.6185,85.5995,85.6185,15746.0
2024-07-16 13:35:00,90.14,90.15,90.13,90.15,11327.0,85.6185,85.628,85.609,85.628,11327.0
2024-07-16 13:40:00,90.14,90.14,90.13,90.14,5198.0,85.6185,85.6185,85.609,85.6185,5198.0
2024-07-16 13:45:00,90.13,90.18,90.13,90.18,9018.0,85.609,85.6565,85.609,85.6565,9018.0
2024-07-16 13:50:00,90.18,90.18,90.17,90.18,2409.0,85.6565,85.6565,85.647,85.6565,2409.0
2024-07-16 13:55:00,90.18,90.19,90.18,90.18,5017.0,85.6565,85.666,85.6565,85.6565,5017.0
2024-07-16 14:00:00,90.18,90.22,90.18,90.22,179189.0,85.6565,85.6945,85.6565,85.6945,179189.0
2024-07-16 14:05:00,90.22,90.23,90.22,90.23,51339.0,85.6945,85.704,85.6945,85.704,51339.0
2024-07-16 14:10:00,90.23,90.23,90.21,90.22,18645.0,85.704,85.704,85.685,85.6945,18645.0
2024-07-16 14:15:00,90.21,90.22,90.19,90.2,253986.0,85.685,85.6945,85.666,85.6755,253986.0
2024-07-16 14:20:00,90.2,90.23,90.19,90.23,53332.0,85.6755,85.704,85.666,85.704,53332.0
2024-07-16 14:25:00,90.22,90.24,90.22,90.23,36621.0,85.6945,85.7135,85.6945,85.704,36621.0
2024-07-16 14:30:00,90.23,90.25,90.23,90.25,15549.0,85.704,85.723,85.704,85.723,15549.0
2024-07-16 14:35:00,90.25,90.29,90.24,90.27,93818.0,85.723,85.761,85.7135,85.742,93818.0
2024-07-16 14:40:00,90.27,90.3,90.26,90.3,41164.0,85.742,85.7705,85.7325,85.7705,41164.0
2024-07-16 14:45:00,90.3,90.3,90.26,90.29,74653.0,85.7705,85.7705,85.7325,85.761,74653.0
2024-07-16 14:50:00,90.29,90.29,90.27,90.29,93795.0,85.761,85.761,85.742,85.761,93795.0
2024-07-16 14:55:00,90.29,90.3,90.28,90.3,12988.0,85.761,85.7705,85.7515,85.7705,12988.0
2024-07-16 15:00:00,90.31,90.31,90.27,90.29,156327.0,85.78,85.78,85.742,85.761,156327.0
2024-07-16 15:05:00,90.29,90.29,90.27,90.29,20894.0,85.761,85.761,85.742,85.761,20894.0
2024-07-16 15:10:00,90.29,90.29,90.27,90.29,31445.0,85.761,85.761,85.742,85.761,31445.0
2024-07-16 15:15:00,90.28,90.28,90.24,90.25,87516.0,85.7515,85.7515,85.7135,85.723,87516.0
2024-07-16 15:20:00,90.25,90.26,90.24,90.26,7971.0,85.723,85.7325,85.7135,85.7325,7971.0
2024-07-16 15:25:00,90.26,90.26,90.25,90.25,37424.0,85.7325,85.7325,85.723,85.723,37424.0
2024-07-16 15:30:00,90.26,90.26,90.24,90.25,17445.0,85.7325,85.7325,85.7135,85.723,17445.0
2024-07-16 15:35:00,90.25,90.26,90.24,90.24,14456.0,85.723,85.7325,85.7135,85.7135,14456.0
2024-07-16 15:40:00,90.25,90.25,90.24,90.25,24388.0,85.723,85.723,85.7135,85.723,24388.0
2024-07-16 15:45:00,90.25,90.25,90.23,90.24,23760.0,85.723,85.723,85.704,85.7135,23760.0
2024-07-16 15:50:00,90.23,90.28,90.23,90.27,259098.0,85.704,85.7515,85.704,85.742,259098.0
2024-07-16 15:55:00,90.27,90.3,90.27,90.28,251020.0,85.742,85.7705,85.742,85.7515,251020.0
2024-07-17 09:30:00,90.0,90.0,89.91,90.0,106137.0,85.4855,85.4855,85.4,85.4855,106137.0
2024-07-17 09:35:00,89.99,90.05,89.99,90.04,144800.0,85.476,85.533,85.476,85.5235,144800.0
2024-07-17 09:40:00,90.04,90.05,89.99,90.0,323181.0,85.5235,85.533,85.476,85.4855,323181.0
2024-07-17 09:45:00,90.0,90.06,90.0,90.01,131856.0,85.4855,85.5425,85.4855,85.495,131856.0
2024-07-17 09:50:00,90.01,90.02,89.97,89.98,312156.0,85.495,85.5045,85.457,85.4665,312156.0
2024-07-17 09:55:00,89.98,90.01,89.98,90.0,167641.0,85.4665,85.495,85.4665,85.4855,167641.0
2024-07-17 10:00:00,90.0,90.01,89.96,89.97,173472.0,85.4855,85.495,85.4475,85.457,173472.0
2024-07-17 10:05:00,89.97,89.98,89.94,89.94,218803.0,85.457,85.4665,85.4285,85.4285,218803.0
2024-07-17 10:10:00,89.94,89.96,89.91,89.93,179818.0,85.4285,85.4475,85.4,85.419,179818.0
2024-07-17 10:15:00,89.94,89.95,89.93,89.93,82454.0,85.4285,85.438,85.419,85.419,82454.0
2024-07-17 10:20:00,89.93,89.94,89.92,89.93,57457.0,85.419,85.4285,85.4095,85.419,57457.0
2024-07-17 10:25:00,89.93,89.94,89.9,89.92,91405.0,85.419,85.4285,85.3905,85.4095,91405.0
2024-07-17 10:30:00,89.92,89.94,89.91,89.92,66683.0,85.4095,85.4285,85.4,85.4095,66683.0
2024-07-17 10:35:00,89.91,89.96,89.9,89.92,135740.0,85.4,85.4475,85.3905,85.4095,135740.0
2024-07-17 10:40:00,89.92,89.96,89.91,89.96,58325.0,85.4095,85.4475,85.4,85.4475,58325.0
2024-07-17 10:45:00,89.96,89.97,89.93,89.94,36793.0,85.4475,85.457,85.419,85.4285,36793.0
2024-07-17 10:50:00,89.93,89.94,89.92,89.92,32029.0,85.419,85.4285,85.4095,85.4095,32029.0
2024-07-17 10:55:00,89.93,89.96,89.92,89.96,101826.0,85.419,85.4475,85.4095,85.4475,101826.0
2024-07-17 11:00:00,89.96,89.96,89.93,89.94,151487.0,85.4475,85.4475,85.419,85.4285,151487.0
2024-07-17 11:05:00,89.94,89.94,89.9,89.94,61921.0,85.4285,85.4285,85.3905,85.4285,61921.0
2024-07-17 11:10:00,89.94,89.94,89.9,89.91,17554.0,85.4285,85.4285,85.3905,85.4,17554.0
2024-07-17 11:15:00,89.92,89.96,89.91,89.95,11245.0,85.4095,85.4475,85.4,85.438,11245.0
2024-07-17 11:20:00,89.95,89.99,89.94,89.97,27838.0,85.438,85.476,85.4285,85.457,27838.0
2024-07-17 11:25:00,89.97,89.97,89.95,89.96,22790.0,85.457,85.457,85.438,85.4475,22790.0
2024-07-17 11:30:00,89.96,90.0,89.96,90.0,52504.0,85.4475,85.4855,85.4475,85.4855,52504.0
2024-07-17 11:35:00,90.01,90.04,90.0,90.04,67693.0,85.495,85.5235,85.4855,85.5235,67693.0
2024-07-17 11:40:00,90.04,90.05,90.01,90.03,67997.0,85.5235,85.533,85.495,85.514,67997.0
2024-07-17 11:45:00,90.03,90.04,90.01,90.01,40023.0,85.514,85.5235,85.495,85.495,40023.0
2024-07-17 11:50:00,90.01,90.02,89.98,90.01,48661.0,85.495,85.5045,85.4665,85.495,48661.0
2024-07-17 11:55:00,90.01,90.01,89.98,89.99,35498.0,85.495,85.495,85.4665,85.476,35498.0
2024-07-17 12:00:00,89.98,90.0,89.96,89.98,97394.0,85.4665,85.4855,85.4475,85.4665,97394.0
2024-07-17 12:05:00,89.98,89.98,89.96,89.97,56096.0,85.4665,85.4665,85.4475,85.457,56096.0
2024-07-17 12:10:00,89.97,89.99,89.94,89.95,38815.0,85.457,85.476,85.4285,85.438,38815.0
2024-07-17 12:15:00,89.95,89.98,89.94,89.98,52290.0,85.438,85.4665,85.4285,85.4665,52290.0
2024-07-17 12:20:00,89.98,90.0,89.97,89.98,46779.0,85.4665,85.4855,85.457,85.4665,46779.0
2024-07-17 12:25:00,89.98,89.99,89.97,89.99,20726.0,85.4665,85.476,85.457,85.476,20726.0
2024-07-17 12:30:00,89.98,90.01,89.98,90.01,33433.0,85.4665,85.495,85.4665,85.495,33433.0
2024-07-17 12:35:00,90.0,90.02,90.0,90.02,3361.0,85.4855,85.5045,85.4855,85.5045,3361.0
2024-07-17 12:40:00,90.01,90.02,89.99,89.99,5526.0,85.495,85.5045,85.476,85.476,5526.0
2024-07-17 12:45:00,90.0,90.0,89.98,89.99,20889.0,85.4855,85.4855,85.4665,85.476,20889.0
2024-07-17 12:50:00,89.99,90.03,89.99,90.02,10614.0,85.476,85.514,85.476,85.5045,10614.0
2024-07-17 12:55:00,90.02,90.05,90.02,90.04,94343.0,85.5045,85.533,85.5045,85.5235,94343.0
2024-07-17 13:00:00,90.03,90.07,89.99,89.99,104597.0,85.514,85.552,85.476,85.476,104597.0
2024-07-17 13:05:00,89.99,90.01,89.97,89.97,48231.0,85.476,85.495,85.457,85.457,48231.0
2024-07-17 13:10:00,89.98,89.99,89.95,89.98,26549.0,85.4665,85.476,85.438,85.4665,26549.0
2024-07-17 13:15:00,89.98,90.03,89.98,90.02,24133.0,85.4665,85.514,85.4665,85.5045,24133.0
2024-07-17 13:20:00,90.02,90.03,90.01,90.01,59169.0,85.5045,85.514,85.495,85.495,59169.0
2024-07-17 13:25:00,90.0,90.02,89.98,90.0,23901.0,85.4855,85.5045,85.4665,85.4855,23901.0
2024-07-17 13:30:00,90.01,90.05,90.0,90.03,21721.0,85.495,85.533,85.4855,85.514,21721.0
2024-07-17 13:35:00,90.04,90.04,90.01,90.03,31529.0,85.5235,85.5235,85.495,85.514,31529.0
2024-07-17 13:40:00,90.02,90.02,89.99,90.01,33911.0,85.5045,85.5045,85.476,85.495,33911.0
2024-07-17 13:45:00,90.02,90.03,90.01,90.03,24299.0,85.5045,85.514,85.495,85.514,24299.0
2024-07-17 13:50:00,90.03,90.04,90.02,90.03,13973.0,85.514,85.5235,85.5045,85.514,13973.0
2024-07-17 13:55:00,90.03,90.03,90.01,90.02,37323.0,85.514,85.514,85.495,85.5045,37323.0
2024-07-17 14:00:00,90.02,90.04,90.01,90.04,57901.0,85.5045,85.5235,85.495,85.5235,57901.0
2024-07-17 14:05:00,90.03,90.08,90.03,90.08,55801.0,85.514,85.5615,85.514,85.5615,55801.0
2024-07-17 14:10:00,90.07,90.1,90.06,90.08,77186.0,85.552,85.5805,85.5425,85.5615,77186.0
2024-07-17 14:15:00,90.08,90.1,90.08,90.09,35752.0,85.5615,85.5805,85.5615,85.571,35752.0
2024-07-17 14:20:00,90.09,90.1,90.08,90.08,28905.0,85.571,85.5805,85.5615,85.5615,28905.0
2024-07-17 14:25:00,90.08,90.09,90.06,90.07,40430.0,85.5615,85.571,85.5425,85.552,40430.0
2024-07-17 14:30:00,90.08,90.1,90.07,90.09,77282.0,85.5615,85.5805,85.552,85.571,77282.0
2024-07-17 14:35:00,90.09,90.1,90.07,90.08,31650.0,85.571,85.5805,85.552,85.5615,31650.0
2024-07-17 14:40:00,90.08,90.09,90.06,90.07,41955.0,85.5615,85.571,85.5425,85.552,41955.0
2024-07-17 14:45:00,90.08,90.09,90.06,90.06,214768.0,85.5615,85.571,85.5425,85.5425,214768.0
2024-07-17 14:50:00,90.06,90.07,90.05,90.06,30064.0,85.5425,85.552,85.533,85.5425,30064.0
2024-07-17 14:55:00,90.06,90.06,90.04,90.06,42321.0,85.5425,85.5425,85.5235,85.5425,42321.0
2024-07-17 15:00:00,90.06,90.07,90.05,90.06,91167.0,85.5425,85.552,85.533,85.5425,91167.0
2024-07-17 15:05:00,90.06,90.06,90.04,90.05,21111.0,85.5425,85.5425,85.5235,85.533,21111.0
2024-07-17 15:10:00,90.05,90.07,90.05,90.06,15201.0,85.533,85.552,85.533,85.5425,15201.0
2024-07-17 15:15:00,90.05,90.05,90.01,90.02,36164.0,85.533,85.533,85.495,85.5045,36164.0
2024-07-17 15:20:00,90.02,90.02,90.0,90.01,274471.0,85.5045,85.5045,85.4855,85.495,274471.0
2024-07-17 15:25:00,90.01,90.03,90.0,90.01,31448.0,85.495,85.514,85.4855,85.495,31448.0
2024-07-17 15:30:00,90.01,90.03,90.01,90.02,46420.0,85.495,85.514,85.495,85.5045,46420.0
2024-07-17 15:35:00,90.02,90.03,90.01,90.03,107292.0,85.5045,85.514,85.495,85.514,107292.0
2024-07-17 15:40:00,90.02,90.03,90.01,90.02,77572.0,85.5045,85.514,85.495,85.5045,77572.0
2024-07-17 15:45:00,90.02,90.04,90.01,90.02,135095.0,85.5045,85.5235,85.495,85.5045,135095.0
2024-07-17 15:50:00,90.03,90.03,89.98,89.98,46860.0,85.514,85.514,85.4665,85.4665,46860.0
2024-07-17 15:55:00,89.98,90.0,89.97,89.98,177620.0,85.4665,85.4855,85.457,85.4665,177620.0
2024-07-18 09:30:00,89.92,90.0,89.84,89.86,94261.0,85.4095,85.4855,85.3335,85.3525,94261.0
2024-07-18 09:35:00,89.86,89.89,89.84,89.88,97139.0,85.3525,85.381,85.3335,85.3715,97139.0
2024-07-18 09:40:00,89.87,89.89,89.85,89.89,51411.0,85.362,85.381,85.343,85.381,51411.0
2024-07-18 09:45:00,89.89,89.91,89.88,89.89,11098.0,85.381,85.4,85.3715,85.381,11098.0
2024-07-18 09:50:00,89.89,89.9,89.87,89.88,24356.0,85.381,85.3905,85.362,85.3715,24356.0
2024-07-18 09:55:00,89.88,89.94,89.88,89.94,44517.0,85.3715,85.4285,85.3715,85.4285,44517.0
2024-07-18 10:00:00,89.94,89.94,89.87,89.89,41283.0,85.4285,85.4285,85.362,85.381,41283.0
2024-07-18 10:05:00,89.89,89.92,89.89,89.9,69034.0,85.381,85.4095,85.381,85.3905,69034.0
2024-07-18 10:10:00,89.89,89.92,89.89,89.91,22570.0,85.381,85.4095,85.381,85.4,22570.0
2024-07-18 10:15:00,89.91,89.93,89.9,89.91,22070.0,85.4,85.419,85.3905,85.4,22070.0
2024-07-18 10:20:00,89.89,89.93,89.88,89.93,8223.0,85.381,85.419,85.3715,85.419,8223.0
2024-07-18 10:25:00,89.93,89.94,89.89,89.89,10269.0,85.419,85.4285,85.381,85.381,10269.0
2024-07-18 10:30:00,89.89,89.89,89.83,89.83,49412.0,85.381,85.381,85.324,85.324,49412.0
2024-07-18 10:35:00,89.83,89.85,89.79,89.83,65301.0,85.324,85.343,85.286,85.324,65301.0
2024-07-18 10:40:00,89.83,89.84,89.79,89.84,286845.0,85.324,85.3335,85.286,85.3335,286845.0
2024-07-18 10:45:00,89.83,89.84,89.77,89.8,1123875.0,85.324,85.3335,85.267,85.2955,1123875.0
2024-07-18 10:50:00,89.8,89.81,89.77,89.81,94507.0,85.2955,85.305,85.267,85.305,94507.0
2024-07-18 10:55:00,89.81,89.81,89.72,89.75,362471.0,85.305,85.305,85.2196,85.248,362471.0
2024-07-18 11:00:00,89.75,89.77,89.74,89.74,19083.0,85.248,85.267,85.2385,85.2385,19083.0
2024-07-18 11:05:00,89.74,89.77,89.72,89.77,45233.0,85.2385,85.267,85.2196,85.267,45233.0
2024-07-18 11:10:00,89.77,89.77,89.69,89.7,81295.0,85.267,85.267,85.1911,85.2006,81295.0
2024-07-18 11:15:00,89.7,89.73,89.69,89.73,281260.0,85.2006,85.2291,85.1911,85.2291,281260.0
2024-07-18 11:20:00,89.73,89.74,89.7,89.7,91394.0,85.2291,85.2385,85.2006,85.2006,91394.0
2024-07-18 11:25:00,89.7,89.72,89.69,89.7,154439.0,85.2006,85.2196,85.1911,85.2006,154439.0
2024-07-18 11:30:00,89.69,89.7,89.67,89.69,117384.0,85.1911,85.2006,85.1721,85.1911,117384.0
2024-07-18 11:35:00,89.69,89.74,89.68,89.73,111764.0,85.1911,85.2385,85.1816,85.2291,111764.0
2024-07-18 11:40:00,89.73,89.74,89.68,89.72,282852.0,85.2291,85.2385,85.1816,85.2196,282852.0
2024-07-18 11:45:00,89.72,89.72,89.71,89.72,148891.0,85.2196,85.2196,85.2101,85.2196,148891.0
2024-07-18 11:50:00,89.71,89.71,89.66,89.67,110166.0,85.2101,85.2101,85.1626,85.1721,110166.0
2024-07-18 11:55:00,89.67,89.67,89.63,89.64,34185.0,85.1721,85.1721,85.1341,85.1436,34185.0
2024-07-18 12:00:00,89.63,89.63,89.6,89.62,37977.0,85.1341,85.1341,85.1056,85.1246,37977.0
2024-07-18 12:05:00,89.62,89.66,89.6,89.66,81491.0,85.1246,85.1626,85.1056,85.1626,81491.0
2024-07-18 12:10:00,89.66,89.67,89.65,89.66,96286.0,85.1626,85.1721,85.1531,85.1626,96286.0
2024-07-18 12:15:00,89.66,89.66,89.64,89.65,44391.0,85.1626,85.1626,85.1436,85.1531,44391.0
2024-07-18 12:20:00,89.65,89.66,89.63,89.64,75261.0,85.1531,85.1626,85.1341,85.1436,75261.0
2024-07-18 12:25:00,89.64,89.67,89.63,89.66,77501.0,85.1436,85.1721,85.1341,85.1626,77501.0
2024-07-18 12:30:00,89.65,89.67,89.63,89.67,62174.0,85.1531,85.1721,85.1341,85.1721,62174.0
2024-07-18 12:35:00,89.66,89.68,89.65,89.68,40008.0,85.1626,85.1816,85.1531,85.1816,40008.0
2024-07-18 12:40:00,89.68,89.68,89.65,89.65,60216.0,85.1816,85.1816,85.1531,85.1531,60216.0
2024-07-18 12:45:00,89.65,89.66,89.64,89.65,35612.0,85.1531,85.1626,85.1436,85.1531,35612.0
2024-07-18 12:50:00,89.65,89.66,89.64,89.65,10403.0,85.1531,85.1626,85.1436,85.1531,10403.0
2024-07-18 12:55:00,89.65,89.65,89.64,89.65,25644.0,85.1531,85.1531,85.1436,85.1531,25644.0
2024-07-18 13:00:00,89.66,89.66,89.61,89.61,74038.0,85.1626,85.1626,85.1151,85.1151,74038.0
2024-07-18 13:05:00,89.62,89.62,89.6,89.61,69566.0,85.1246,85.1246,85.1056,85.1151,69566.0
2024-07-18 13:10:00,89.61,89.64,89.6,89.64,29127.0,85.1151,85.1436,85.1056,85.1436,29127.0
2024-07-18 13:15:00,89.64,89.65,89.62,89.65,36143.0,85.1436,85.1531,85.1246,85.1531,36143.0
2024-07-18 13:20:00,89.65,89.66,89.64,89.66,24250.0,85.1531,85.1626,85.1436,85.1626,24250.0
2024-07-18 13:25:00,89.65,89.66,89.62,89.66,19861.0,85.1531,85.1626,85.1246,85.1626,19861.0
2024-07-18 13:30:00,89.66,89.69,89.63,89.66,383965.0,85.1626,85.1911,85.1341,85.1626,383965.0
2024-07-18 13:35:00,89.66,89.68,89.65,89.67,10362.0,85.1626,85.1816,85.1531,85.1721,10362.0
2024-07-18 13:40:00,89.67,89.68,89.67,89.67,9783.0,85.1721,85.1816,85.1721,85.1721,9783.0
2024-07-18 13:45:00,89.67,89.68,89.67,89.68,9279.0,85.1721,85.1816,85.1721,85.1816,9279.0
2024-07-18 13:50:00,89.67,89.67,89.65,89.66,10564.0,85.1721,85.1721,85.1531,85.1626,10564.0
2024-07-18 13:55:00,89.66,89.67,89.65,89.66,5250.0,85.1626,85.1721,85.1531,85.1626,5250.0
2024-07-18 14:00:00,89.66,89.66,89.61,89.63,17594.0,85.1626,85.1626,85.1151,85.1341,17594.0
2024-07-18 14:05:00,89.63,89.63,89.61,89.62,7372.0,85.1341,85.1341,85.1151,85.1246,7372.0
2024-07-18 14:10:00,89.61,89.62,89.59,89.59,12319.0,85.1151,85.1246,85.0961,85.0961,12319.0
2024-07-18 14:15:00,89.6,89.61,89.59,89.61,8753.0,85.1056,85.1151,85.0961,85.1151,8753.0
2024-07-18 14:20:00,89.61,89.63,89.61,89.63,28254.0,85.1151,85.1341,85.1151,85.1341,28254.0
2024-07-18 14:25:00,89.64,89.64,89.6,89.61,8303.0,85.1436,85.1436,85.1056,85.1151,8303.0
2024-07-18 14:30:00,89.6,89.6,89.58,89.59,25495.0,85.1056,85.1056,85.0866,85.0961,25495.0
2024-07-18 14:35:00,89.59,89.6,89.57,89.58,34174.0,85.0961,85.1056,85.0771,85.0866,34174.0
2024-07-18 14:40:00,89.58,89.59,89.57,89.59,4480.0,85.0866,85.0961,85.0771,85.0961,4480.0
2024-07-18 14:45:00,89.58,89.59,89.55,89.58,78358.0,85.0866,85.0961,85.0581,85.0866,78358.0
2024-07-18 14:50:00,89.57,89.58,89.54,89.56,40709.0,85.0771,85.0866,85.0486,85.0676,40709.0
2024-07-18 14:55:00,89.56,89.58,89.55,89.57,27003.0,85.0676,85.0866,85.0581,85.0771,27003.0
2024-07-18 15:00:00,89.56,89.58,89.53,89.53,106730.0,85.0676,85.0866,85.0391,85.0391,106730.0
2024-07-18 15:05:00,89.53,89.53,89.51,89.53,29952.0,85.0391,85.0391,85.0201,85.0391,29952.0
2024-07-18 15:10:00,89.53,89.53,89.44,89.45,75538.0,85.0391,85.0391,84.9536,84.9631,75538.0
2024-07-18 15:15:00,89.45,89.48,89.45,89.47,92173.0,84.9631,84.9916,84.9631,84.9821,92173.0
2024-07-18 15:20:00,89.46,89.47,89.44,89.45,46800.0,84.9726,84.9821,84.9536,84.9631,46800.0
2024-07-18 15:25:00,89.46,89.51,89.45,89.51,62919.0,84.9726,85.0201,84.9631,85.0201,62919.0
2024-07-18 15:30:00,89.51,89.51,89.49,89.49,79712.0,85.0201,85.0201,85.0011,85.0011,79712.0
2024-07-18 15:35:00,89.5,89.53,89.49,89.53,106291.0,85.0106,85.0391,85.0011,85.0391,106291.0
2024-07-18 15:40:00,89.53,89.54,89.52,89.53,23325.0,85.0391,85.0486,85.0296,85.0391,23325.0
2024-07-18 15:45:00,89.53,89.56,89.52,89.56,139256.0,85.0391,85.0676,85.0296,85.0676,139256.0
2024-07-18 15:50:00,89.55,89.56,89.47,89.48,92024.0,85.0581,85.0676,84.9821,84.9916,92024.0
2024-07-18 15:55:00,89.48,89.52,89.47,89.52,230949.0,84.9916,85.0296,84.9821,85.0296,230949.0
2024-07-19 09:30:00,89.41,89.59,89.39,89.41,128680.0,84.9251,85.0961,84.9061,84.9251,128680.0
2024-07-19 09:35:00,89.41,89.45,89.4,89.45,80795.0,84.9251,84.9631,84.9156,84.9631,80795.0
2024-07-19 09:40:00,89.44,89.47,89.41,89.43,142199.0,84.9536,84.9821,84.9251,84.9441,142199.0
2024-07-19 09:45:00,89.43,89.44,89.4,89.41,63565.0,84.9441,84.9536,84.9156,84.9251,63565.0
2024-07-19 09:50:00,89.41,89.43,89.38,89.39,108391.0,84.9251,84.9441,84.8966,84.9061,108391.0
2024-07-19 09:55:00,89.39,89.41,89.36,89.37,165166.0,84.9061,84.9251,84.8776,84.8871,165166.0
2024-07-19 10:00:00,89.37,89.38,89.34,89.36,37342.0,84.8871,84.8966,84.8586,84.8776,37342.0
2024-07-19 10:05:00,89.36,89.42,89.35,89.42,43494.0,84.8776,84.9346,84.8681,84.9346,43494.0
2024-07-19 10:10:00,89.42,89.42,89.39,89.4,41301.0,84.9346,84.9346,84.9061,84.9156,41301.0
2024-07-19 10:15:00,89.4,89.45,89.4,89.45,41219.0,84.9156,84.9631,84.9156,84.9631,41219.0
2024-07-19 10:20:00,89.45,89.45,89.4,89.41,22977.0,84.9631,84.9631,84.9156,84.9251,22977.0
2024-07-19 10:25:00,89.41,89.42,89.37,89.41,41425.0,84.9251,84.9346,84.8871,84.9251,41425.0
2024-07-19 10:30:00,89.41,89.42,89.36,89.37,168556.0,84.9251,84.9346,84.8776,84.8871,168556.0
2024-07-19 10:35:00,89.37,89.39,89.34,89.38,83911.0,84.8871,84.9061,84.8586,84.8966,83911.0
2024-07-19 10:40:00,89.38,89.42,89.36,89.4,102673.0,84.8966,84.9346,84.8776,84.9156,102673.0
2024-07-19 10:45:00,89.4,89.45,89.4,89.43,45786.0,84.9156,84.9631,84.9156,84.9441,45786.0
2024-07-19 10:50:00,89.43,89.45,89.42,89.43,55932.0,84.9441,84.9631,84.9346,84.9441,55932.0
2024-07-19 10:55:00,89.43,89.44,89.41,89.42,29272.0,84.9441,84.9536,84.9251,84.9346,29272.0
2024-07-19 11:00:00,89.42,89.44,89.4,89.41,38952.0,84.9346,84.9536,84.9156,84.9251,38952.0
2024-07-19 11:05:00,89.41,89.42,89.4,89.4,22184.0,84.9251,84.9346,84.9156,84.9156,22184.0
2024-07-19 11:10:00,89.4,89.41,89.39,89.4,60649.0,84.9156,84.9251,84.9061,84.9156,60649.0
2024-07-19 11:15:00,89.4,89.41,89.38,89.41,82549.0,84.9156,84.9251,84.8966,84.9251,82549.0
2024-07-19 11:20:00,89.41,89.42,89.38,89.39,12861.0,84.9251,84.9346,84.8966,84.9061,12861.0
2024-07-19 11:25:00,89.39,89.39,89.31,89.31,156784.0,84.9061,84.9061,84.8301,84.8301,156784.0
2024-07-19 11:30:00,89.31,89.33,89.29,89.33,74713.0,84.8301,84.8491,84.8111,84.8491,74713.0
2024-07-19 11:35:00,89.33,89.33,89.31,89.31,22619.0,84.8491,84.8491,84.8301,84.8301,22619.0
2024-07-19 11:40:00,89.31,89.34,89.29,89.31,330725.0,84.8301,84.8586,84.8111,84.8301,330725.0
2024-07-19 11:45:00,89.31,89.34,89.31,89.33,146634.0,84.8301,84.8586,84.8301,84.8491,146634.0
2024-07-19 11:50:00,89.34,89.34,89.31,89.33,41183.0,84.8586,84.8586,84.8301,84.8491,41183.0
2024-07-19 11:55:00,89.34,89.38,89.33,89.38,47372.0,84.8586,84.8966,84.8491,84.8966,47372.0
2024-07-19 12:00:00,89.38,89.4,89.37,89.38,39828.0,84.8966,84.9156,84.8871,84.8966,39828.0
2024-07-19 12:05:00,89.38,89.39,89.36,89.38,11684.0,84.8966,84.9061,84.8776,84.8966,11684.0
2024-07-19 12:10:00,89.37,89.38,89.36,89.37,24471.0,84.8871,84.8966,84.8776,84.8871,24471.0
2024-07-19 12:15:00,89.37,89.37,89.35,89.35,35721.0,84.8871,84.8871,84.8681,84.8681,35721.0
2024-07-19 12:20:00,89.35,89.35,89.32,89.33,10534.0,84.8681,84.8681,84.8396,84.8491,10534.0
2024-07-19 12:25:00,89.33,89.33,89.32,89.32,36957.0,84.8491,84.8491,84.8396,84.8396,36957.0
2024-07-19 12:30:00,89.32,89.32,89.31,89.31,44901.0,84.8396,84.8396,84.8301,84.8301,44901.0
2024-07-19 12:35:00,89.31,89.32,89.29,89.29,83325.0,84.8301,84.8396,84.8111,84.8111,83325.0
2024-07-19 12:40:00,89.29,89.31,89.28,89.3,87321.0,84.8111,84.8301,84.8016,84.8206,87321.0
2024-07-19 12:45:00,89.3,89.31,89.29,89.29,6727.0,84.8206,84.8301,84.8111,84.8111,6727.0
2024-07-19 12:50:00,89.29,89.3,89.28,89.28,11974.0,84.8111,84.8206,84.8016,84.8016,11974.0
2024-07-19 12:55:00,89.28,89.29,89.26,89.27,204566.0,84.8016,84.8111,84.7826,84.7921,204566.0
2024-07-19 13:00:00,89.27,89.27,89.25,89.26,39274.0,84.7921,84.7921,84.7731,84.7826,39274.0
2024-07-19 13:05:00,89.27,89.27,89.24,89.25,13586.0,84.7921,84.7921,84.7636,84.7731,13586.0
2024-07-19 13:10:00,89.25,89.26,89.23,89.25,31284.0,84.7731,84.7826,84.7541,84.7731,31284.0
2024-07-19 13:15:00,89.26,89.26,89.24,89.25,45399.0,84.7826,84.7826,84.7636,84.7731,45399.0
2024-07-19 13:20:00,89.24,89.25,89.23,89.23,37324.0,84.7636,84.7731,84.7541,84.7541,37324.0
2024-07-19 13:25:00,89.23,89.29,89.23,89.29,100592.0,84.7541,84.8111,84.7541,84.8111,100592.0
2024-07-19 13:30:00,89.29,89.3,89.28,89.29,112414.0,84.8111,84.8206,84.8016,84.8111,112414.0
2024-07-19 13:35:00,89.29,89.32,89.29,89.31,80010.0,84.8111,84.8396,84.8111,84.8301,80010.0
2024-07-19 13:40:00,89.31,89.32,89.28,89.29,55892.0,84.8301,84.8396,84.8016,84.8111,55892.0
2024-07-19 13:45:00,89.29,89.32,89.29,89.32,23512.0,84.8111,84.8396,84.8111,84.8396,23512.0
2024-07-19 13:50:00,89.31,89.32,89.28,89.28,64913.0,84.8301,84.8396,84.8016,84.8016,64913.0
2024-07-19 13:55:00,89.28,89.3,89.27,89.29,23397.0,84.8016,84.8206,84.7921,84.8111,23397.0
2024-07-19 14:00:00,89.29,89.3,89.29,89.29,25428.0,84.8111,84.8206,84.8111,84.8111,25428.0
2024-07-19 14:05:00,89.29,89.3,89.28,89.3,20614.0,84.8111,84.8206,84.8016,84.8206,20614.0
2024-07-19 14:10:00,89.3,89.3,89.27,89.27,17239.0,84.8206,84.8206,84.7921,84.7921,17239.0
2024-07-19 14:15:00,89.27,89.28,89.26,89.26,22192.0,84.7921,84.8016,84.7826,84.7826,22192.0
2024-07-19 14:20:00,89.26,89.26,89.24,89.25,19069.0,84.7826,84.7826,84.7636,84.7731,19069.0
2024-07-19 14:25:00,89.25,89.25,89.23,89.23,27380.0,84.7731,84.7731,84.7541,84.7541,27380.0
2024-07-19 14:30:00,89.23,89.24,89.23,89.23,22391.0,84.7541,84.7636,84.7541,84.7541,22391.0
2024-07-19 14:35:00,89.23,89.24,89.22,89.23,51289.0,84.7541,84.7636,84.7446,84.7541,51289.0
2024-07-19 14:40:00,89.23,89.24,89.22,89.22,41789.0,84.7541,84.7636,84.7446,84.7446,41789.0
2024-07-19 14:45:00,89.23,89.24,89.22,89.24,25883.0,84.7541,84.7636,84.7446,84.7636,25883.0
2024-07-19 14:50:00,89.25,89.26,89.24,89.26,10278.0,84.7731,84.7826,84.7636,84.7826,10278.0
2024-07-19 14:55:00,89.25,89.27,89.25,89.27,22464.0,84.7731,84.7921,84.7731,84.7921,22464.0
2024-07-19 15:00:00,89.27,89.31,89.26,89.31,30492.0,84.7921,84.8301,84.7826,84.8301,30492.0
2024-07-19 15:05:00,89.31,89.31,89.27,89.28,18103.0,84.8301,84.8301,84.7921,84.8016,18103.0
2024-07-19 15:10:00,89.27,89.29,89.27,89.29,22266.0,84.7921,84.8111,84.7921,84.8111,22266.0
2024-07-19 15:15:00,89.29,89.29,89.27,89.28,23278.0,84.8111,84.8111,84.7921,84.8016,23278.0
2024-07-19 15:20:00,89.28,89.29,89.27,89.29,25748.0,84.8016,84.8111,84.7921,84.8111,25748.0
2024-07-19 15:25:00,89.28,89.31,89.28,89.29,25694.0,84.8016,84.8301,84.8016,84.8111,25694.0
2024-07-19 15:30:00,89.29,89.3,89.26,89.26,28887.0,84.8111,84.8206,84.7826,84.7826,28887.0
2024-07-19 15:35:00,89.27,89.27,89.24,89.25,40193.0,84.7921,84.7921,84.7636,84.7731,40193.0
2024-07-19 15:40:00,89.25,89.26,89.24,89.25,30520.0,84.7731,84.7826,84.7636,84.7731,30520.0
2024-07-19 15:45:00,89.25,89.28,89.24,89.28,138452.0,84.7731,84.8016,84.7636,84.8016,138452.0
2024-07-19 15:50:00,89.27,89.29,89.26,89.28,108702.0,84.7921,84.8111,84.7826,84.8016,108702.0
2024-07-19 15:55:00,89.27,89.29,89.26,89.29,239916.0,84.7921,84.8111,84.7826,84.8111,239916.0
2024-07-22 09:30:00,89.61,89.81,89.61,89.71,224559.0,85.1151,85.305,85.1151,85.2101,224559.0
2024-07-22 09:35:00,89.73,89.79,89.69,89.76,308548.0,85.2291,85.286,85.1911,85.2575,308548.0
2024-07-22 09:40:00,89.77,89.78,89.72,89.73,98696.0,85.267,85.2765,85.2196,85.2291,98696.0
2024-07-22 09:45:00,89.73,89.78,89.73,89.77,151364.0,85.2291,85.2765,85.2291,85.267,151364.0
2024-07-22 09:50:00,89.77,89.79,89.76,89.78,28907.0,85.267,85.286,85.2575,85.2765,28907.0
2024-07-22 09:55:00,89.78,89.79,89.72,89.72,44547.0,85.2765,85.286,85.2196,85.2196,44547.0
2024-07-22 10:00:00,89.73,89.74,89.72,89.73,31901.0,85.2291,85.2385,85.2196,85.2291,31901.0
2024-07-22 10:05:00,89.73,89.74,89.72,89.73,42717.0,85.2291,85.2385,85.2196,85.2291,42717.0
2024-07-22 10:10:00,89.73,89.79,89.72,89.78,94457.0,85.2291,85.286,85.2196,85.2765,94457.0
2024-07-22 10:15:00,89.78,89.82,89.78,89.81,113673.0,85.2765,85.3145,85.2765,85.305,113673.0
2024-07-22 10:20:00,89.81,89.82,89.8,89.81,85748.0,85.305,85.3145,85.2955,85.305,85748.0
2024-07-22 10:25:00,89.81,89.85,89.81,89.85,114773.0,85.305,85.343,85.305,85.343,114773.0
2024-07-22 10:30:00,89.85,89.88,89.84,89.88,152231.0,85.343,85.3715,85.3335,85.3715,152231.0
2024-07-22 10:35:00,89.88,89.92,89.87,89.92,136369.0,85.3715,85.4095,85.362,85.4095,136369.0
2024-07-22 10:40:00,89.91,89.93,89.87,89.89,84648.0,85.4,85.419,85.362,85.381,84648.0
2024-07-22 10:45:00,89.89,89.89,89.85,89.87,62527.0,85.381,85.381,85.343,85.362,62527.0
2024-07-22 10:50:00,89.87,89.87,89.84,89.85,70327.0,85.362,85.362,85.3335,85.343,70327.0
2024-07-22 10:55:00,89.84,89.88,89.84,89.86,35472.0,85.3335,85.3715,85.3335,85.3525,35472.0
2024-07-22 11:00:00,89.86,89.89,89.85,89.89,41679.0,85.3525,85.381,85.343,85.381,41679.0
2024-07-22 11:05:00,89.88,89.88,89.81,89.81,42628.0,85.3715,85.3715,85.305,85.305,42628.0
2024-07-22 11:10:00,89.81,89.82,89.8,89.8,53696.0,85.305,85.3145,85.2955,85.2955,53696.0
2024-07-22 11:15:00,89.8,89.8,89.73,89.73,81969.0,85.2955,85.2955,85.2291,85.2291,81969.0
2024-07-22 11:20:00,89.74,89.75,89.67,89.67,115635.0,85.2385,85.248,85.1721,85.1721,115635.0
2024-07-22 11:25:00,89.68,89.68,89.64,89.65,105443.0,85.1816,85.1816,85.1436,85.1531,105443.0
2024-07-22 11:30:00,89.65,89.66,89.6,89.61,86110.0,85.1531,85.1626,85.1056,85.1151,86110.0
2024-07-22 11:35:00,89.62,89.64,89.59,89.63,28110.0,85.1246,85.1436,85.0961,85.1341,28110.0
2024-07-22 11:40:00,89.63,89.63,89.58,89.58,124186.0,85.1341,85.1341,85.0866,85.0866,124186.0
2024-07-22 11:45:00,89.58,89.58,89.54,89.56,75251.0,85.0866,85.0866,85.0486,85.0676,75251.0
2024-07-22 11:50:00,89.56,89.6,89.54,89.59,31160.0,85.0676,85.1056,85.0486,85.0961,31160.0
2024-07-22 11:55:00,89.59,89.59,89.55,89.59,29423.0,85.0961,85.0961,85.0581,85.0961,29423.0
2024-07-22 12:00:00,89.58,89.6,89.55,89.55,65716.0,85.0866,85.1056,85.0581,85.0581,65716.0
2024-07-22 12:05:00,89.55,89.6,89.55,89.6,36200.0,85.0581,85.1056,85.0581,85.1056,36200.0
2024-07-22 12:10:00,89.6,89.62,89.56,89.56,208174.0,85.1056,85.1246,85.0676,85.0676,208174.0
2024-07-22 12:15:00,89.57,89.59,89.56,89.58,88740.0,85.0771,85.0961,85.0676,85.0866,88740.0
2024-07-22 12:20:00,89.58,89.58,89.56,89.57,25455.0,85.0866,85.0866,85.0676,85.0771,25455.0
2024-07-22 12:25:00,89.57,89.57,89.54,89.55,20639.0,85.0771,85.0771,85.0486,85.0581,20639.0
2024-07-22 12:30:00,89.54,89.55,89.52,89.53,30304.0,85.0486,85.0581,85.0296,85.0391,30304.0
2024-07-22 12:35:00,89.52,89.58,89.52,89.57,20772.0,85.0296,85.0866,85.0296,85.0771,20772.0
2024-07-22 12:40:00,89.56,89.56,89.53,89.55,121499.0,85.0676,85.0676,85.0391,85.0581,121499.0
2024-07-22 12:45:00,89.55,89.58,89.54,89.57,20957.0,85.0581,85.0866,85.0486,85.0771,20957.0
2024-07-22 12:50:00,89.58,89.62,89.57,89.59,13496.0,85.0866,85.1246,85.0771,85.0961,13496.0
2024-07-22 12:55:00,89.6,89.61,89.58,89.59,18230.0,85.1056,85.1151,85.0866,85.0961,18230.0
2024-07-22 13:00:00,89.59,89.61,89.59,89.61,14150.0,85.0961,85.1151,85.0961,85.1151,14150.0
2024-07-22 13:05:00,89.61,89.64,89.6,89.63,21458.0,85.1151,85.1436,85.1056,85.1341,21458.0
2024-07-22 13:10:00,89.62,89.64,89.62,89.64,26720.0,85.1246,85.1436,85.1246,85.1436,26720.0
2024-07-22 13:15:00,89.64,89.65,89.63,89.63,11836.0,85.1436,85.1531,85.1341,85.1341,11836.0
2024-07-22 13:20:00,89.64,89.66,89.61,89.65,14887.0,85.1436,85.1626,85.1151,85.1531,14887.0
2024-07-22 13:25:00,89.65,89.68,89.64,89.67,382773.0,85.1531,85.1816,85.1436,85.1721,382773.0
2024-07-22 13:30:00,89.67,89.69,89.66,89.69,16322.0,85.1721,85.1911,85.1626,85.1911,16322.0
2024-07-22 13:35:00,89.69,89.69,89.67,89.69,67226.0,85.1911,85.1911,85.1721,85.1911,67226.0
2024-07-22 13:40:00,89.69,89.7,89.68,89.68,9356.0,85.1911,85.2006,85.1816,85.1816,9356.0
2024-07-22 13:45:00,89.68,89.7,89.67,89.7,30751.0,85.1816,85.2006,85.1721,85.2006,30751.0
2024-07-22 13:50:00,89.69,89.7,89.68,89.68,7902.0,85.1911,85.2006,85.1816,85.1816,7902.0
2024-07-22 13:55:00,89.68,89.69,89.67,89.69,9418.0,85.1816,85.1911,85.1721,85.1911,9418.0
2024-07-22 14:00:00,89.69,89.69,89.67,89.68,11229.0,85.1911,85.1911,85.1721,85.1816,11229.0
2024-07-22 14:05:00,89.68,89.69,89.67,89.68,26296.0,85.1816,85.1911,85.1721,85.1816,26296.0
2024-07-22 14:10:00,89.67,89.67,89.65,89.65,15024.0,85.1721,85.1721,85.1531,85.1531,15024.0
2024-07-22 14:15:00,89.66,89.69,89.65,89.69,23979.0,85.1626,85.1911,85.1531,85.1911,23979.0
2024-07-22 14:20:00,89.69,89.69,89.67,89.69,6744.0,85.1911,85.1911,85.1721,85.1911,6744.0
2024-07-22 14:25:00,89.68,89.69,89.66,89.67,3201.0,85.1816,85.1911,85.1626,85.1721,3201.0
2024-07-22 14:30:00,89.66,89.68,89.65,89.68,19001.0,85.1626,85.1816,85.1531,85.1816,19001.0
2024-07-22 14:35:00,89.68,89.69,89.68,89.69,4864.0,85.1816,85.1911,85.1816,85.1911,4864.0
2024-07-22 14:40:00,89.69,89.69,89.67,89.68,9827.0,85.1911,85.1911,85.1721,85.1816,9827.0
2024-07-22 14:45:00,89.68,89.68,89.66,89.67,34079.0,85.1816,85.1816,85.1626,85.1721,34079.0
2024-07-22 14:50:00,89.67,89.68,89.67,89.67,13707.0,85.1721,85.1816,85.1721,85.1721,13707.0
2024-07-22 14:55:00,89.67,89.67,89.65,89.67,15816.0,85.1721,85.1721,85.1531,85.1721,15816.0
2024-07-22 15:00:00,89.67,89.67,89.63,89.67,51193.0,85.1721,85.1721,85.1341,85.1721,51193.0
2024-07-22 15:05:00,89.66,89.67,89.63,89.65,11173.0,85.1626,85.1721,85.1341,85.1531,11173.0
2024-07-22 15:10:00,89.66,89.67,89.65,89.66,4401.0,85.1626,85.1721,85.1531,85.1626,4401.0
2024-07-22 15:15:00,89.66,89.67,89.64,89.64,16139.0,85.1626,85.1721,85.1436,85.1436,16139.0
2024-07-22 15:20:00,89.63,89.65,89.63,89.65,17910.0,85.1341,85.1531,85.1341,85.1531,17910.0
2024-07-22 15:25:00,89.65,89.66,89.63,89.65,14476.0,85.1531,85.1626,85.1341,85.1531,14476.0
2024-07-22 15:30:00,89.65,89.66,89.64,89.65,32084.0,85.1531,85.1626,85.1436,85.1531,32084.0
2024-07-22 15:35:00,89.65,89.67,89.64,89.67,21178.0,85.1531,85.1721,85.1436,85.1721,21178.0
2024-07-22 15:40:00,89.67,89.67,89.65,89.66,9535.0,85.1721,85.1721,85.1531,85.1626,9535.0
2024-07-22 15:45:00,89.66,89.68,89.65,89.67,30934.0,85.1626,85.1816,85.1531,85.1721,30934.0
2024-07-22 15:50:00,89.66,89.68,89.65,89.66,110774.0,85.1626,85.1816,85.1531,85.1626,110774.0
2024-07-22 15:55:00,89.66,89.67,89.64,89.67,107259.0,85.1626,85.1721,85.1436,85.1721,107259.0
2024-07-23 09:30:00,89.68,89.88,89.68,89.76,93919.0,85.1816,85.3715,85.1816,85.2575,93919.0
2024-07-23 09:35:00,89.76,89.8,89.75,89.8,83275.0,85.2575,85.2955,85.248,85.2955,83275.0
2024-07-23 09:40:00,89.8,89.84,89.8,89.83,23906.0,85.2955,85.3335,85.2955,85.324,23906.0
2024-07-23 09:45:00,89.84,89.87,89.83,89.84,33005.0,85.3335,85.362,85.324,85.3335,33005.0
2024-07-23 09:50:00,89.84,89.84,89.78,89.8,29570.0,85.3335,85.3335,85.2765,85.2955,29570.0
2024-07-23 09:55:00,89.81,89.87,89.8,89.85,58414.0,85.305,85.362,85.2955,85.343,58414.0
2024-07-23 10:00:00,89.85,89.86,89.82,89.84,126600.0,85.343,85.3525,85.3145,85.3335,126600.0
2024-07-23 10:05:00,89.84,89.86,89.82,89.85,135351.0,85.3335,85.3525,85.3145,85.343,135351.0
2024-07-23 10:10:00,89.86,89.87,89.83,89.85,541009.0,85.3525,85.362,85.324,85.343,541009.0
2024-07-23 10:15:00,89.85,89.89,89.85,89.88,33982.0,85.343,85.381,85.343,85.3715,33982.0
2024-07-23 10:20:00,89.88,89.9,89.87,89.9,15133.0,85.3715,85.3905,85.362,85.3905,15133.0
2024-07-23 10:25:00,89.88,89.91,89.87,89.88,7866.0,85.3715,85.4,85.362,85.3715,7866.0
2024-07-23 10:30:00,89.88,89.89,89.87,89.88,13675.0,85.3715,85.381,85.362,85.3715,13675.0
2024-07-23 10:35:00,89.88,89.89,89.84,89.85,23118.0,85.3715,85.381,85.3335,85.343,23118.0
2024-07-23 10:40:00,89.85,89.87,89.84,89.86,21469.0,85.343,85.362,85.3335,85.3525,21469.0
2024-07-23 10:45:00,89.85,89.85,89.8,89.81,17113.0,85.343,85.343,85.2955,85.305,17113.0
2024-07-23 10:50:00,89.81,89.82,89.79,89.81,72805.0,85.305,85.3145,85.286,85.305,72805.0
2024-07-23 10:55:00,89.81,89.83,89.79,89.82,22633.0,85.305,85.324,85.286,85.3145,22633.0
2024-07-23 11:00:00,89.81,89.84,89.81,89.83,10830.0,85.305,85.3335,85.305,85.324,10830.0
2024-07-23 11:05:00,89.83,89.86,89.82,89.86,12036.0,85.324,85.3525,85.3145,85.3525,12036.0
2024-07-23 11:10:00,89.86,89.87,89.85,89.87,43206.0,85.3525,85.362,85.343,85.362,43206.0
2024-07-23 11:15:00,89.87,89.9,89.86,89.88,19749.0,85.362,85.3905,85.3525,85.3715,19749.0
2024-07-23 11:20:00,89.89,89.89,89.88,89.89,8099.0,85.381,85.381,85.3715,85.381,8099.0
2024-07-23 11:25:00,89.89,89.9,89.88,89.9,20145.0,85.381,85.3905,85.3715,85.3905,20145.0
2024-07-23 11:30:00,89.9,89.91,89.88,89.9,12932.0,85.3905,85.4,85.3715,85.3905,12932.0
2024-07-23 11:35:00,89.91,89.92,89.9,89.91,7234.0,85.4,85.4095,85.3905,85.4,7234.0
2024-07-23 11:40:00,89.92,89.93,89.9,89.91,14956.0,85.4095,85.419,85.3905,85.4,14956.0
2024-07-23 11:45:00,89.92,89.92,89.91,89.92,45964.0,85.4095,85.4095,85.4,85.4095,45964.0
2024-07-23 11:50:00,89.92,89.92,89.9,89.92,23101.0,85.4095,85.4095,85.3905,85.4095,23101.0
2024-07-23 11:55:00,89.92,89.93,89.9,89.91,18590.0,85.4095,85.419,85.3905,85.4,18590.0
2024-07-23 12:00:00,89.91,89.92,89.9,89.91,16069.0,85.4,85.4095,85.3905,85.4,16069.0
2024-07-23 12:05:00,89.9,89.92,89.89,89.91,12275.0,85.3905,85.4095,85.381,85.4,12275.0
2024-07-23 12:10:00,89.9,89.91,89.89,89.9,12712.0,85.3905,85.4,85.381,85.3905,12712.0
2024-07-23 12:15:00,89.9,89.9,89.88,89.9,19457.0,85.3905,85.3905,85.3715,85.3905,19457.0
2024-07-23 12:20:00,89.91,89.92,89.86,89.86,10262.0,85.4,85.4095,85.3525,85.3525,10262.0
2024-07-23 12:25:00,89.87,89.87,89.85,89.87,17615.0,85.362,85.362,85.343,85.362,17615.0
2024-07-23 12:30:00,89.86,89.86,89.84,89.85,3612.0,85.3525,85.3525,85.3335,85.343,3612.0
2024-07-23 12:35:00,89.84,89.85,89.82,89.83,2769.0,85.3335,85.343,85.3145,85.324,2769.0
2024-07-23 12:40:00,89.83,89.85,89.82,89.83,17591.0,85.324,85.343,85.3145,85.324,17591.0
2024-07-23 12:45:00,89.84,89.85,89.82,89.84,68451.0,85.3335,85.343,85.3145,85.3335,68451.0
2024-07-23 12:50:00,89.84,89.85,89.82,89.82,5076.0,85.3335,85.343,85.3145,85.3145,5076.0
2024-07-23 12:55:00,89.83,89.83,89.8,89.82,19450.0,85.324,85.324,85.2955,85.3145,19450.0
2024-07-23 13:00:00,89.82,89.91,89.82,89.83,55445.0,85.3145,85.4,85.3145,85.324,55445.0
2024-07-23 13:05:00,89.83,89.86,89.81,89.85,17660.0,85.324,85.3525,85.305,85.343,17660.0
2024-07-23 13:10:00,89.85,89.85,89.81,89.83,11389.0,85.343,85.343,85.305,85.324,11389.0
2024-07-23 13:15:00,89.83,89.84,89.82,89.83,4274.0,85.324,85.3335,85.3145,85.324,4274.0
2024-07-23 13:20:00,89.83,89.84,89.82,89.84,3089.0,85.324,85.3335,85.3145,85.3335,3089.0
2024-07-23 13:25:00,89.84,89.86,89.83,89.84,8927.0,85.3335,85.3525,85.324,85.3335,8927.0
2024-07-23 13:30:00,89.84,89.84,89.79,89.8,19011.0,85.3335,85.3335,85.286,85.2955,19011.0
2024-07-23 13:35:00,89.8,89.81,89.78,89.79,3186.0,85.2955,85.305,85.2765,85.286,3186.0
2024-07-23 13:40:00,89.79,89.8,89.76,89.78,4426.0,85.286,85.2955,85.2575,85.2765,4426.0
2024-07-23 13:45:00,89.77,89.82,89.76,89.81,7480.0,85.267,85.3145,85.2575,85.305,7480.0
2024-07-23 13:50:00,89.81,89.83,89.8,89.83,2042.0,85.305,85.324,85.2955,85.324,2042.0
2024-07-23 13:55:00,89.83,89.83,89.81,89.81,7823.0,85.324,85.324,85.305,85.305,7823.0
2024-07-23 14:00:00,89.81,89.83,89.81,89.82,2455.0,85.305,85.324,85.305,85.3145,2455.0
2024-07-23 14:05:00,89.82,89.83,89.8,89.83,17116.0,85.3145,85.324,85.2955,85.324,17116.0
2024-07-23 14:10:00,89.83,89.83,89.8,89.8,5844.0,85.324,85.324,85.2955,85.2955,5844.0
2024-07-23 14:15:00,89.81,89.83,89.79,89.81,18298.0,85.305,85.324,85.286,85.305,18298.0
2024-07-23 14:20:00,89.8,89.82,89.8,89.81,6748.0,85.2955,85.3145,85.2955,85.305,6748.0
2024-07-23 14:25:00,89.81,89.82,89.77,89.78,5540.0,85.305,85.3145,85.267,85.2765,5540.0
2024-07-23 14:30:00,89.79,89.79,89.76,89.78,13487.0,85.286,85.286,85.2575,85.2765,13487.0
2024-07-23 14:35:00,89.78,89.8,89.76,89.8,8824.0,85.2765,85.2955,85.2575,85.2955,8824.0
2024-07-23 14:40:00,89.79,89.79,89.77,89.77,7130.0,85.286,85.286,85.267,85.267,7130.0
2024-07-23 14:45:00,89.78,89.79,89.77,89.79,8198.0,85.2765,85.286,85.267,85.286,8198.0
2024-07-23 14:50:00,89.79,89.79,89.78,89.79,19256.0,85.286,85.286,85.2765,85.286,19256.0
2024-07-23 14:55:00,89.79,89.81,89.79,89.8,46234.0,85.286,85.305,85.286,85.2955,46234.0
2024-07-23 15:00:00,89.8,89.8,89.78,89.78,3135.0,85.2955,85.2955,85.2765,85.2765,3135.0
2024-07-23 15:05:00,89.78,89.78,89.76,89.77,24004.0,85.2765,85.2765,85.2575,85.267,24004.0
2024-07-23 15:10:00,89.77,89.79,89.77,89.78,10918.0,85.267,85.286,85.267,85.2765,10918.0
2024-07-23 15:15:00,89.78,89.79,89.76,89.77,3781.0,85.2765,85.286,85.2575,85.267,3781.0
2024-07-23 15:20:00,89.77,89.79,89.76,89.78,10878.0,85.267,85.286,85.2575,85.2765,10878.0
2024-07-23 15:25:00,89.78,89.78,89.77,89.77,12682.0,85.2765,85.2765,85.267,85.267,12682.0
2024-07-23 15:30:00,89.76,89.76,89.73,89.73,8357.0,85.2575,85.2575,85.2291,85.2291,8357.0
2024-07-23 15:35:00,89.73,89.75,89.73,89.74,19677.0,85.2291,85.248,85.2291,85.2385,19677.0
2024-07-23 15:40:00,89.75,89.75,89.7,89.71,34864.0,85.248,85.248,85.2006,85.2101,34864.0
2024-07-23 15:45:00,89.71,89.73,89.7,89.73,33398.0,85.2101,85.2291,85.2006,85.2291,33398.0
2024-07-23 15:50:00,89.73,89.73,89.69,89.69,51272.0,85.2291,85.2291,85.1911,85.1911,51272.0
2024-07-23 15:55:00,89.69,89.7,89.67,89.69,104042.0,85.1911,85.2006,85.1721,85.1911,104042.0
2024-07-24 09:30:00,89.6,89.72,89.6,89.68,57200.0,85.1056,85.2196,85.1056,85.1816,57200.0
2024-07-24 09:35:00,89.68,89.74,89.65,89.74,193167.0,85.1816,85.2385,85.1531,85.2385,193167.0
2024-07-24 09:40:00,89.74,89.76,89.72,89.75,141486.0,85.2385,85.2575,85.2196,85.248,141486.0
2024-07-24 09:45:00,89.76,89.8,89.65,89.68,285414.0,85.2575,85.2955,85.1531,85.1816,285414.0
2024-07-24 09:50:00,89.68,89.69,89.55,89.56,51944.0,85.1816,85.1911,85.0581,85.0676,51944.0
2024-07-24 09:55:00,89.56,89.56,89.49,89.55,48741.0,85.0676,85.0676,85.0011,85.0581,48741.0
2024-07-24 10:00:00,89.55,89.6,89.52,89.59,49439.0,85.0581,85.1056,85.0296,85.0961,49439.0
2024-07-24 10:05:00,89.6,89.65,89.58,89.6,43727.0,85.1056,85.1531,85.0866,85.1056,43727.0
2024-07-24 10:10:00,89.59,89.61,89.52,89.53,40922.0,85.0961,85.1151,85.0296,85.0391,40922.0
2024-07-24 10:15:00,89.53,89.58,89.52,89.57,8277.0,85.0391,85.0866,85.0296,85.0771,8277.0
2024-07-24 10:20:00,89.57,89.62,89.56,89.62,57863.0,85.0771,85.1246,85.0676,85.1246,57863.0
2024-07-24 10:25:00,89.62,89.64,89.6,89.63,51951.0,85.1246,85.1436,85.1056,85.1341,51951.0
2024-07-24 10:30:00,89.63,89.63,89.6,89.61,22148.0,85.1341,85.1341,85.1056,85.1151,22148.0
2024-07-24 10:35:00,89.61,89.62,89.59,89.61,188547.0,85.1151,85.1246,85.0961,85.1151,188547.0
2024-07-24 10:40:00,89.61,89.62,89.6,89.62,124788.0,85.1151,85.1246,85.1056,85.1246,124788.0
2024-07-24 10:45:00,89.62,89.63,89.61,89.63,35833.0,85.1246,85.1341,85.1151,85.1341,35833.0
2024-07-24 10:50:00,89.63,89.65,89.63,89.65,41686.0,85.1341,85.1531,85.1341,85.1531,41686.0
2024-07-24 10:55:00,89.65,89.7,89.65,89.69,53769.0,85.1531,85.2006,85.1531,85.1911,53769.0
2024-07-24 11:00:00,89.7,89.71,89.68,89.69,157099.0,85.2006,85.2101,85.1816,85.1911,157099.0
2024-07-24 11:05:00,89.69,89.69,89.63,89.64,207519.0,85.1911,85.1911,85.1341,85.1436,207519.0
2024-07-24 11:10:00,89.64,89.64,89.62,89.64,26959.0,85.1436,85.1436,85.1246,85.1436,26959.0
2024-07-24 11:15:00,89.64,89.66,89.63,89.63,50981.0,85.1436,85.1626,85.1341,85.1341,50981.0
2024-07-24 11:20:00,89.64,89.65,89.6,89.6,63166.0,85.1436,85.1531,85.1056,85.1056,63166.0
2024-07-24 11:25:00,89.61,89.62,89.6,89.62,27503.0,85.1151,85.1246,85.1056,85.1246,27503.0
2024-07-24 11:30:00,89.62,89.64,89.61,89.64,26774.0,85.1246,85.1436,85.1151,85.1436,26774.0
2024-07-24 11:35:00,89.64,89.65,89.62,89.64,33617.0,85.1436,85.1531,85.1246,85.1436,33617.0
2024-07-24 11:40:00,89.64,89.64,89.62,89.63,17598.0,85.1436,85.1436,85.1246,85.1341,17598.0
2024-07-24 11:45:00,89.63,89.63,89.61,89.62,5331.0,85.1341,85.1341,85.1151,85.1246,5331.0
2024-07-24 11:50:00,89.62,89.64,89.6,89.61,83631.0,85.1246,85.1436,85.1056,85.1151,83631.0
2024-07-24 11:55:00,89.61,89.61,89.58,89.58,31515.0,85.1151,85.1151,85.0866,85.0866,31515.0
2024-07-24 12:00:00,89.58,89.59,89.54,89.55,96577.0,85.0866,85.0961,85.0486,85.0581,96577.0
2024-07-24 12:05:00,89.55,89.55,89.53,89.55,85899.0,85.0581,85.0581,85.0391,85.0581,85899.0
2024-07-24 12:10:00,89.55,89.55,89.52,89.53,24765.0,85.0581,85.0581,85.0296,85.0391,24765.0
2024-07-24 12:15:00,89.53,89.56,89.53,89.56,34086.0,85.0391,85.0676,85.0391,85.0676,34086.0
2024-07-24 12:20:00,89.56,89.59,89.55,89.56,43507.0,85.0676,85.0961,85.0581,85.0676,43507.0
2024-07-24 12:25:00,89.56,89.56,89.51,89.52,23076.0,85.0676,85.0676,85.0201,85.0296,23076.0
2024-07-24 12:30:00,89.52,89.53,89.51,89.53,17158.0,85.0296,85.0391,85.0201,85.0391,17158.0
2024-07-24 12:35:00,89.53,89.54,89.51,89.51,23883.0,85.0391,85.0486,85.0201,85.0201,23883.0
2024-07-24 12:40:00,89.52,89.52,89.5,89.51,49728.0,85.0296,85.0296,85.0106,85.0201,49728.0
2024-07-24 12:45:00,89.52,89.56,89.51,89.55,18910.0,85.0296,85.0676,85.0201,85.0581,18910.0
2024-07-24 12:50:00,89.56,89.56,89.52,89.52,15827.0,85.0676,85.0676,85.0296,85.0296,15827.0
2024-07-24 12:55:00,89.52,89.53,89.51,89.52,14663.0,85.0296,85.0391,85.0201,85.0296,14663.0
2024-07-24 13:00:00,89.52,89.57,89.5,89.51,258126.0,85.0296,85.0771,85.0106,85.0201,258126.0
2024-07-24 13:05:00,89.52,89.54,89.51,89.53,26647.0,85.0296,85.0486,85.0201,85.0391,26647.0
2024-07-24 13:10:00,89.53,89.53,89.5,89.51,17061.0,85.0391,85.0391,85.0106,85.0201,17061.0
2024-07-24 13:15:00,89.51,89.52,89.5,89.52,26236.0,85.0201,85.0296,85.0106,85.0296,26236.0
2024-07-24 13:20:00,89.52,89.53,89.49,89.49,41385.0,85.0296,85.0391,85.0011,85.0011,41385.0
2024-07-24 13:25:00,89.5,89.5,89.46,89.48,141070.0,85.0106,85.0106,84.9726,84.9916,141070.0
2024-07-24 13:30:00,89.48,89.5,89.47,89.49,62463.0,84.9916,85.0106,84.9821,85.0011,62463.0
2024-07-24 13:35:00,89.49,89.5,89.47,89.48,21544.0,85.0011,85.0106,84.9821,84.9916,21544.0
2024-07-24 13:40:00,89.48,89.49,89.47,89.47,12675.0,84.9916,85.0011,84.9821,84.9821,12675.0
2024-07-24 13:45:00,89.48,89.48,89.43,89.44,25289.0,84.9916,84.9916,84.9441,84.9536,25289.0
2024-07-24 13:50:00,89.43,89.43,89.39,89.4,17260.0,84.9441,84.9441,84.9061,84.9156,17260.0
2024-07-24 13:55:00,89.4,89.4,89.37,89.38,67405.0,84.9156,84.9156,84.8871,84.8966,67405.0
2024-07-24 14:00:00,89.38,89.38,89.27,89.3,49613.0,84.8966,84.8966,84.7921,84.8206,49613.0
2024-07-24 14:05:00,89.31,89.36,89.3,89.34,26349.0,84.8301,84.8776,84.8206,84.8586,26349.0
2024-07-24 14:10:00,89.34,89.36,89.32,89.33,19022.0,84.8586,84.8776,84.8396,84.8491,19022.0
2024-07-24 14:15:00,89.33,89.33,89.28,89.29,37907.0,84.8491,84.8491,84.8016,84.8111,37907.0
2024-07-24 14:20:00,89.29,89.29,89.25,89.27,24416.0,84.8111,84.8111,84.7731,84.7921,24416.0
2024-07-24 14:25:00,89.27,89.31,89.26,89.31,59815.0,84.7921,84.8301,84.7826,84.8301,59815.0
2024-07-24 14:30:00,89.3,89.31,89.28,89.29,108892.0,84.8206,84.8301,84.8016,84.8111,108892.0
2024-07-24 14:35:00,89.28,89.3,89.27,89.3,24515.0,84.8016,84.8206,84.7921,84.8206,24515.0
2024-07-24 14:40:00,89.3,89.3,89.24,89.25,14797.0,84.8206,84.8206,84.7636,84.7731,14797.0
2024-07-24 14:45:00,89.25,89.26,89.21,89.22,34481.0,84.7731,84.7826,84.7351,84.7446,34481.0
2024-07-24 14:50:00,89.22,89.23,89.2,89.22,48157.0,84.7446,84.7541,84.7256,84.7446,48157.0
2024-07-24 14:55:00,89.21,89.23,89.2,89.22,87275.0,84.7351,84.7541,84.7256,84.7446,87275.0
2024-07-24 15:00:00,89.21,89.22,89.18,89.2,41966.0,84.7351,84.7446,84.7066,84.7256,41966.0
2024-07-24 15:05:00,89.2,89.22,89.19,89.21,32285.0,84.7256,84.7446,84.7161,84.7351,32285.0
2024-07-24 15:10:00,89.21,89.21,89.18,89.19,44508.0,84.7351,84.7351,84.7066,84.7161,44508.0
2024-07-24 15:15:00,89.19,89.22,89.18,89.2,47707.0,84.7161,84.7446,84.7066,84.7256,47707.0
2024-07-24 15:20:00,89.2,89.23,89.19,89.23,48409.0,84.7256,84.7541,84.7161,84.7541,48409.0
2024-07-24 15:25:00,89.22,89.23,89.19,89.2,122092.0,84.7446,84.7541,84.7161,84.7256,122092.0
2024-07-24 15:30:00,89.19,89.24,89.19,89.23,85847.0,84.7161,84.7636,84.7161,84.7541,85847.0
2024-07-24 15:35:00,89.23,89.24,89.23,89.23,47615.0,84.7541,84.7636,84.7541,84.7541,47615.0
2024-07-24 15:40:00,89.23,89.24,89.21,89.22,45149.0,84.7541,84.7636,84.7351,84.7446,45149.0
2024-07-24 15:45:00,89.21,89.22,89.19,89.2,161567.0,84.7351,84.7446,84.7161,84.7256,161567.0
2024-07-24 15:50:00,89.2,89.21,89.13,89.13,99570.0,84.7256,84.7351,84.6591,84.6591,99570.0
2024-07-24 15:55:00,89.13,89.15,89.11,89.13,300173.0,84.6591,84.6781,84.6402,84.6591,300173.0
2024-07-25 09:30:00,89.25,89.36,89.25,89.31,347320.0,84.7731,84.8776,84.7731,84.8301,347320.0
2024-07-25 09:35:00,89.32,89.35,89.3,89.3,235332.0,84.8396,84.8681,84.8206,84.8206,235332.0
2024-07-25 09:40:00,89.31,89.39,89.29,89.38,66618.0,84.8301,84.9061,84.8111,84.8966,66618.0
2024-07-25 09:45:00,89.38,89.4,89.35,89.4,39338.0,84.8966,84.9156,84.8681,84.9156,39338.0
2024-07-25 09:50:00,89.4,89.44,89.4,89.41,76628.0,84.9156,84.9536,84.9156,84.9251,76628.0
2024-07-25 09:55:00,89.42,89.44,89.39,89.42,43481.0,84.9346,84.9536,84.9061,84.9346,43481.0
2024-07-25 10:00:00,89.41,89.41,89.37,89.4,101995.0,84.9251,84.9251,84.8871,84.9156,101995.0
2024-07-25 10:05:00,89.4,89.44,89.39,89.41,127573.0,84.9156,84.9536,84.9061,84.9251,127573.0
2024-07-25 10:10:00,89.42,89.46,89.39,89.45,80544.0,84.9346,84.9726,84.9061,84.9631,80544.0
2024-07-25 10:15:00,89.46,89.49,89.44,89.49,54660.0,84.9726,85.0011,84.9536,85.0011,54660.0
2024-07-25 10:20:00,89.49,89.49,89.45,89.49,33061.0,85.0011,85.0011,84.9631,85.0011,33061.0
2024-07-25 10:25:00,89.49,89.5,89.46,89.48,54181.0,85.0011,85.0106,84.9726,84.9916,54181.0
2024-07-25 10:30:00,89.48,89.5,89.45,89.47,20655.0,84.9916,85.0106,84.9631,84.9821,20655.0
2024-07-25 10:35:00,89.47,89.49,89.46,89.47,18382.0,84.9821,85.0011,84.9726,84.9821,18382.0
2024-07-25 10:40:00,89.47,89.53,89.47,89.51,128871.0,84.9821,85.0391,84.9821,85.0201,128871.0
2024-07-25 10:45:00,89.51,89.53,89.49,89.52,19099.0,85.0201,85.0391,85.0011,85.0296,19099.0
2024-07-25 10:50:00,89.53,89.55,89.51,89.52,20305.0,85.0391,85.0581,85.0201,85.0296,20305.0
2024-07-25 10:55:00,89.51,89.52,89.5,89.52,11735.0,85.0201,85.0296,85.0106,85.0296,11735.0
2024-07-25 11:00:00,89.53,89.53,89.49,89.5,54612.0,85.0391,85.0391,85.0011,85.0106,54612.0
2024-07-25 11:05:00,89.5,89.52,89.5,89.5,13599.0,85.0106,85.0296,85.0106,85.0106,13599.0
2024-07-25 11:10:00,89.5,89.58,89.5,89.58,41951.0,85.0106,85.0866,85.0106,85.0866,41951.0
2024-07-25 11:15:00,89.59,89.6,89.57,89.58,80444.0,85.0961,85.1056,85.0771,85.0866,80444.0
2024-07-25 11:20:00,89.57,89.58,89.54,89.57,142315.0,85.0771,85.0866,85.0486,85.0771,142315.0
2024-07-25 11:25:00,89.56,89.56,89.54,89.56,27001.0,85.0676,85.0676,85.0486,85.0676,27001.0
2024-07-25 11:30:00,89.56,89.57,89.53,89.56,424270.0,85.0676,85.0771,85.0391,85.0676,424270.0
2024-07-25 11:35:00,89.55,89.57,89.53,89.56,142196.0,85.0581,85.0771,85.0391,85.0676,142196.0
2024-07-25 11:40:00,89.56,89.57,89.51,89.52,19255.0,85.0676,85.0771,85.0201,85.0296,19255.0
2024-07-25 11:45:00,89.53,89.55,89.52,89.53,141880.0,85.0391,85.0581,85.0296,85.0391,141880.0
2024-07-25 11:50:00,89.54,89.56,89.53,89.55,17952.0,85.0486,85.0676,85.0391,85.0581,17952.0
2024-07-25 11:55:00,89.55,89.56,89.53,89.56,23850.0,85.0581,85.0676,85.0391,85.0676,23850.0
2024-07-25 12:00:00,89.56,89.56,89.55,89.56,38496.0,85.0676,85.0676,85.0581,85.0676,38496.0
2024-07-25 12:05:00,89.55,89.56,89.48,89.5,45544.0,85.0581,85.0676,84.9916,85.0106,45544.0
2024-07-25 12:10:00,89.51,89.53,89.5,89.53,6241.0,85.0201,85.0391,85.0106,85.0391,6241.0
2024-07-25 12:15:00,89.53,89.54,89.52,89.54,8618.0,85.0391,85.0486,85.0296,85.0486,8618.0
2024-07-25 12:20:00,89.54,89.57,89.53,89.56,15524.0,85.0486,85.0771,85.0391,85.0676,15524.0
2024-07-25 12:25:00,89.57,89.57,89.54,89.56,8315.0,85.0771,85.0771,85.0486,85.0676,8315.0
2024-07-25 12:30:00,89.56,89.56,89.53,89.54,10833.0,85.0676,85.0676,85.0391,85.0486,10833.0
2024-07-25 12:35:00,89.53,89.56,89.53,89.55,10024.0,85.0391,85.0676,85.0391,85.0581,10024.0
2024-07-25 12:40:00,89.54,89.57,89.54,89.56,15941.0,85.0486,85.0771,85.0486,85.0676,15941.0
2024-07-25 12:45:00,89.56,89.57,89.53,89.53,9176.0,85.0676,85.0771,85.0391,85.0391,9176.0
2024-07-25 12:50:00,89.54,89.55,89.53,89.55,42732.0,85.0486,85.0581,85.0391,85.0581,42732.0
2024-07-25 12:55:00,89.55,89.56,89.53,89.55,24318.0,85.0581,85.0676,85.0391,85.0581,24318.0
2024-07-25 13:00:00,89.56,89.62,89.55,89.61,60069.0,85.0676,85.1246,85.0581,85.1151,60069.0
2024-07-25 13:05:00,89.61,89.63,89.6,89.63,18906.0,85.1151,85.1341,85.1056,85.1341,18906.0
2024-07-25 13:10:00,89.63,89.63,89.56,89.57,9983.0,85.1341,85.1341,85.0676,85.0771,9983.0
2024-07-25 13:15:00,89.57,89.58,89.5,89.51,27558.0,85.0771,85.0866,85.0106,85.0201,27558.0
2024-07-25 13:20:00,89.51,89.51,89.46,89.47,25366.0,85.0201,85.0201,84.9726,84.9821,25366.0
2024-07-25 13:25:00,89.47,89.48,89.45,89.45,40902.0,84.9821,84.9916,84.9631,84.9631,40902.0
2024-07-25 13:30:00,89.45,89.45,89.42,89.44,90173.0,84.9631,84.9631,84.9346,84.9536,90173.0
2024-07-25 13:35:00,89.44,89.45,89.42,89.43,30737.0,84.9536,84.9631,84.9346,84.9441,30737.0
2024-07-25 13:40:00,89.43,89.43,89.4,89.41,15231.0,84.9441,84.9441,84.9156,84.9251,15231.0
2024-07-25 13:45:00,89.41,89.41,89.36,89.38,61940.0,84.9251,84.9251,84.8776,84.8966,61940.0
2024-07-25 13:50:00,89.37,89.39,89.35,89.36,21740.0,84.8871,84.9061,84.8681,84.8776,21740.0
2024-07-25 13:55:00,89.36,89.39,89.36,89.38,9440.0,84.8776,84.9061,84.8776,84.8966,9440.0
2024-07-25 14:00:00,89.38,89.38,89.35,89.36,10695.0,84.8966,84.8966,84.8681,84.8776,10695.0
2024-07-25 14:05:00,89.35,89.36,89.33,89.34,14492.0,84.8681,84.8776,84.8491,84.8586,14492.0
2024-07-25 14:10:00,89.34,89.36,89.33,89.35,15836.0,84.8586,84.8776,84.8491,84.8681,15836.0
2024-07-25 14:15:00,89.35,89.37,89.35,89.36,7605.0,84.8681,84.8871,84.8681,84.8776,7605.0
2024-07-25 14:20:00,89.36,89.37,89.35,89.36,15119.0,84.8776,84.8871,84.8681,84.8776,15119.0
2024-07-25 14:25:00,89.36,89.39,89.35,89.38,28110.0,84.8776,84.9061,84.8681,84.8966,28110.0
2024-07-25 14:30:00,89.38,89.42,89.38,89.42,17479.0,84.8966,84.9346,84.8966,84.9346,17479.0
2024-07-25 14:35:00,89.42,89.43,89.39,89.39,158710.0,84.9346,84.9441,84.9061,84.9061,158710.0
2024-07-25 14:40:00,89.38,89.39,89.36,89.37,9280.0,84.8966,84.9061,84.8776,84.8871,9280.0
2024-07-25 14:45:00,89.36,89.36,89.3,89.3,32998.0,84.8776,84.8776,84.8206,84.8206,32998.0
2024-07-25 14:50:00,89.31,89.33,89.3,89.33,87417.0,84.8301,84.8491,84.8206,84.8491,87417.0
2024-07-25 14:55:00,89.33,89.34,89.32,89.33,7706.0,84.8491,84.8586,84.8396,84.8491,7706.0
2024-07-25 15:00:00,89.32,89.36,89.32,89.33,139396.0,84.8396,84.8776,84.8396,84.8491,139396.0
2024-07-25 15:05:00,89.34,89.34,89.32,89.33,6397.0,84.8586,84.8586,84.8396,84.8491,6397.0
2024-07-25 15:10:00,89.32,89.33,89.3,89.32,24776.0,84.8396,84.8491,84.8206,84.8396,24776.0
2024-07-25 15:15:00,89.33,89.33,89.32,89.33,18514.0,84.8491,84.8491,84.8396,84.8491,18514.0
2024-07-25 15:20:00,89.34,89.38,89.33,89.37,18609.0,84.8586,84.8966,84.8491,84.8871,18609.0
2024-07-25 15:25:00,89.37,89.41,89.37,89.4,150352.0,84.8871,84.9251,84.8871,84.9156,150352.0
2024-07-25 15:30:00,89.4,89.41,89.39,89.39,25935.0,84.9156,84.9251,84.9061,84.9061,25935.0
2024-07-25 15:35:00,89.39,89.39,89.35,89.36,31474.0,84.9061,84.9061,84.8681,84.8776,31474.0
2024-07-25 15:40:00,89.36,89.36,89.32,89.33,17471.0,84.8776,84.8776,84.8396,84.8491,17471.0
2024-07-25 15:45:00,89.33,89.36,89.31,89.36,160449.0,84.8491,84.8776,84.8301,84.8776,160449.0
2024-07-25 15:50:00,89.35,89.35,89.29,89.3,129462.0,84.8681,84.8681,84.8111,84.8206,129462.0
2024-07-25 15:55:00,89.3,89.3,89.25,89.25,102342.0,84.8206,84.8206,84.7731,84.7731,102342.0
2024-07-26 09:30:00,89.81,89.87,89.45,89.76,186324.0,85.305,85.362,84.9631,85.2575,186324.0
2024-07-26 09:35:00,89.77,89.85,89.77,89.85,22623.0,85.267,85.343,85.267,85.343,22623.0
2024-07-26 09:40:00,89.86,89.88,89.8,89.87,73437.0,85.3525,85.3715,85.2955,85.362,73437.0
2024-07-26 09:45:00,89.87,89.9,89.83,89.84,72923.0,85.362,85.3905,85.324,85.3335,72923.0
2024-07-26 09:50:00,89.84,89.85,89.81,89.82,76569.0,85.3335,85.343,85.305,85.3145,76569.0
2024-07-26 09:55:00,89.82,89.87,89.82,89.87,15522.0,85.3145,85.362,85.3145,85.362,15522.0
2024-07-26 10:00:00,89.87,89.89,89.82,89.84,43776.0,85.362,85.381,85.3145,85.3335,43776.0
2024-07-26 10:05:00,89.83,89.85,89.8,89.83,33281.0,85.324,85.343,85.2955,85.324,33281.0
2024-07-26 10:10:00,89.83,89.86,89.81,89.81,39554.0,85.324,85.3525,85.305,85.305,39554.0
2024-07-26 10:15:00,89.81,89.83,89.79,89.79,27208.0,85.305,85.324,85.286,85.286,27208.0
2024-07-26 10:20:00,89.8,89.85,89.8,89.84,47130.0,85.2955,85.343,85.2955,85.3335,47130.0
2024-07-26 10:25:00,89.84,89.86,89.79,89.83,295039.0,85.3335,85.3525,85.286,85.324,295039.0
2024-07-26 10:30:00,89.81,89.81,89.75,89.75,63354.0,85.305,85.305,85.248,85.248,63354.0
2024-07-26 10:35:00,89.75,89.79,89.74,89.78,73576.0,85.248,85.286,85.2385,85.2765,73576.0
2024-07-26 10:40:00,89.78,89.82,89.77,89.82,29565.0,85.2765,85.3145,85.267,85.3145,29565.0
2024-07-26 10:45:00,89.81,89.82,89.76,89.77,75999.0,85.305,85.3145,85.2575,85.267,75999.0
2024-07-26 10:50:00,89.77,89.78,89.76,89.78,109407.0,85.267,85.2765,85.2575,85.2765,109407.0
2024-07-26 10:55:00,89.77,89.78,89.76,89.78,29728.0,85.267,85.2765,85.2575,85.2765,29728.0
2024-07-26 11:00:00,89.78,89.8,89.75,89.76,64164.0,85.2765,85.2955,85.248,85.2575,64164.0
2024-07-26 11:05:00,89.76,89.77,89.74,89.75,24441.0,85.2575,85.267,85.2385,85.248,24441.0
2024-07-26 11:10:00,89.75,89.75,89.71,89.73,29275.0,85.248,85.248,85.2101,85.2291,29275.0
2024-07-26 11:15:00,89.73,89.73,89.71,89.73,9937.0,85.2291,85.2291,85.2101,85.2291,9937.0
2024-07-26 11:20:00,89.73,89.77,89.72,89.77,21089.0,85.2291,85.267,85.2196,85.267,21089.0
2024-07-26 11:25:00,89.77,89.78,89.71,89.73,70589.0,85.267,85.2765,85.2101,85.2291,70589.0
2024-07-26 11:30:00,89.73,89.77,89.73,89.74,13645.0,85.2291,85.267,85.2291,85.2385,13645.0
2024-07-26 11:35:00,89.74,89.76,89.73,89.73,74925.0,85.2385,85.2575,85.2291,85.2291,74925.0
2024-07-26 11:40:00,89.73,89.76,89.73,89.75,80232.0,85.2291,85.2575,85.2291,85.248,80232.0
2024-07-26 11:45:00,89.76,89.77,89.75,89.77,22077.0,85.2575,85.267,85.248,85.267,22077.0
2024-07-26 11:50:00,89.77,89.79,89.76,89.79,37765.0,85.267,85.286,85.2575,85.286,37765.0
2024-07-26 11:55:00,89.78,89.81,89.77,89.8,23238.0,85.2765,85.305,85.267,85.2955,23238.0
2024-07-26 12:00:00,89.8,89.81,89.79,89.81,9984.0,85.2955,85.305,85.286,85.305,9984.0
2024-07-26 12:05:00,89.81,89.81,89.79,89.81,19327.0,85.305,85.305,85.286,85.305,19327.0
2024-07-26 12:10:00,89.81,89.81,89.78,89.8,19746.0,85.305,85.305,85.2765,85.2955,19746.0
2024-07-26 12:15:00,89.8,89.81,89.78,89.79,13532.0,85.2955,85.305,85.2765,85.286,13532.0
2024-07-26 12:20:00,89.78,89.79,89.78,89.79,16545.0,85.2765,85.286,85.2765,85.286,16545.0
2024-07-26 12:25:00,89.79,89.82,89.79,89.81,9497.0,85.286,85.3145,85.286,85.305,9497.0
2024-07-26 12:30:00,89.82,89.82,89.81,89.81,7331.0,85.3145,85.3145,85.305,85.305,7331.0
2024-07-26 12:35:00,89.81,89.81,89.79,89.8,24480.0,85.305,85.305,85.286,85.2955,24480.0
2024-07-26 12:40:00,89.79,89.81,89.79,89.81,10225.0,85.286,85.305,85.286,85.305,10225.0
2024-07-26 12:45:00,89.81,89.82,89.8,89.81,29168.0,85.305,85.3145,85.2955,85.305,29168.0
2024-07-26 12:50:00,89.81,89.83,89.8,89.83,45645.0,85.305,85.324,85.2955,85.324,45645.0
2024-07-26 12:55:00,89.82,89.83,89.8,89.81,155993.0,85.3145,85.324,85.2955,85.305,155993.0
2024-07-26 13:00:00,89.8,89.82,89.79,89.81,8097.0,85.2955,85.3145,85.286,85.305,8097.0
2024-07-26 13:05:00,89.81,89.82,89.8,89.8,33304.0,85.305,85.3145,85.2955,85.2955,33304.0
2024-07-26 13:10:00,89.8,89.82,89.8,89.81,6669.0,85.2955,85.3145,85.2955,85.305,6669.0
2024-07-26 13:15:00,89.81,89.82,89.8,89.8,7755.0,85.305,85.3145,85.2955,85.2955,7755.0
2024-07-26 13:20:00,89.8,89.81,89.79,89.8,21005.0,85.2955,85.305,85.286,85.2955,21005.0
2024-07-26 13:25:00,89.8,89.81,89.79,89.81,10374.0,85.2955,85.305,85.286,85.305,10374.0
2024-07-26 13:30:00,89.81,89.82,89.77,89.77,13467.0,85.305,85.3145,85.267,85.267,13467.0
2024-07-26 13:35:00,89.77,89.77,89.7,89.71,41070.0,85.267,85.267,85.2006,85.2101,41070.0
2024-07-26 13:40:00,89.72,89.73,89.7,89.73,23922.0,85.2196,85.2291,85.2006,85.2291,23922.0
2024-07-26 13:45:00,89.73,89.76,89.72,89.73,11125.0,85.2291,85.2575,85.2196,85.2291,11125.0
2024-07-26 13:50:00,89.73,89.74,89.71,89.74,5252.0,85.2291,85.2385,85.2101,85.2385,5252.0
2024-07-26 13:55:00,89.74,89.74,89.73,89.73,10775.0,85.2385,85.2385,85.2291,85.2291,10775.0
2024-07-26 14:00:00,89.73,89.75,89.72,89.73,15963.0,85.2291,85.248,85.2196,85.2291,15963.0
2024-07-26 14:05:00,89.72,89.73,89.71,89.72,4621.0,85.2196,85.2291,85.2101,85.2196,4621.0
2024-07-26 14:10:00,89.72,89.74,89.71,89.73,7112.0,85.2196,85.2385,85.2101,85.2291,7112.0
2024-07-26 14:15:00,89.73,89.75,89.71,89.73,16594.0,85.2291,85.248,85.2101,85.2291,16594.0
2024-07-26 14:20:00,89.72,89.72,89.71,89.72,4477.0,85.2196,85.2196,85.2101,85.2196,4477.0
2024-07-26 14:25:00,89.73,89.75,89.72,89.73,30813.0,85.2291,85.248,85.2196,85.2291,30813.0
2024-07-26 14:30:00,89.73,89.75,89.72,89.75,11849.0,85.2291,85.248,85.2196,85.248,11849.0
2024-07-26 14:35:00,89.75,89.75,89.74,89.75,2414.0,85.248,85.248,85.2385,85.248,2414.0
2024-07-26 14:40:00,89.75,89.75,89.71,89.75,18156.0,85.248,85.248,85.2101,85.248,18156.0
2024-07-26 14:45:00,89.75,89.75,89.72,89.73,4545.0,85.248,85.248,85.2196,85.2291,4545.0
2024-07-26 14:50:00,89.73,89.74,89.71,89.72,31273.0,85.2291,85.2385,85.2101,85.2196,31273.0
2024-07-26 14:55:00,89.72,89.74,89.72,89.73,15024.0,85.2196,85.2385,85.2196,85.2291,15024.0
2024-07-26 15:00:00,89.73,89.73,89.71,89.72,30122.0,85.2291,85.2291,85.2101,85.2196,30122.0
2024-07-26 15:05:00,89.72,89.75,89.72,89.75,27773.0,85.2196,85.248,85.2196,85.248,27773.0
2024-07-26 15:10:00,89.75,89.78,89.74,89.77,55425.0,85.248,85.2765,85.2385,85.267,55425.0
2024-07-26 15:15:00,89.77,89.77,89.74,89.76,35884.0,85.267,85.267,85.2385,85.2575,35884.0
2024-07-26 15:20:00,89.76,89.78,89.75,89.78,7082.0,85.2575,85.2765,85.248,85.2765,7082.0
2024-07-26 15:25:00,89.78,89.8,89.78,89.8,6346.0,85.2765,85.2955,85.2765,85.2955,6346.0
2024-07-26 15:30:00,89.79,89.79,89.74,89.74,24235.0,85.286,85.286,85.2385,85.2385,24235.0
2024-07-26 15:35:00,89.74,89.79,89.74,89.78,86231.0,85.2385,85.286,85.2385,85.2765,86231.0
2024-07-26 15:40:00,89.79,89.81,89.77,89.8,41524.0,85.286,85.305,85.267,85.2955,41524.0
2024-07-26 15:45:00,89.8,89.8,89.79,89.8,8263.0,85.2955,85.2955,85.286,85.2955,8263.0
2024-07-26 15:50:00,89.8,89.81,89.74,89.75,74016.0,85.2955,85.305,85.2385,85.248,74016.0
2024-07-26 15:55:00,89.75,89.77,89.73,89.77,79526.0,85.248,85.267,85.2291,85.267,79526.0
2024-07-29 09:30:00,89.83,90.06,89.83,89.98,86224.0,85.324,85.5425,85.324,85.4665,86224.0
2024-07-29 09:35:00,89.98,90.0,89.96,90.0,22695.0,85.4665,85.4855,85.4475,85.4855,22695.0
2024-07-29 09:40:00,89.99,90.04,89.98,90.04,38794.0,85.476,85.5235,85.4665,85.5235,38794.0
2024-07-29 09:45:00,90.03,90.05,90.02,90.04,546172.0,85.514,85.533,85.5045,85.5235,546172.0
2024-07-29 09:50:00,90.04,90.04,90.0,90.03,156583.0,85.5235,85.5235,85.4855,85.514,156583.0
2024-07-29 09:55:00,90.03,90.03,90.01,90.03,134312.0,85.514,85.514,85.495,85.514,134312.0
2024-07-29 10:00:00,90.03,90.05,90.0,90.01,148248.0,85.514,85.533,85.4855,85.495,148248.0
2024-07-29 10:05:00,90.01,90.03,90.0,90.01,53006.0,85.495,85.514,85.4855,85.495,53006.0
2024-07-29 10:10:00,90.01,90.01,89.96,89.96,19258.0,85.495,85.495,85.4475,85.4475,19258.0
2024-07-29 10:15:00,89.95,89.99,89.95,89.98,20535.0,85.438,85.476,85.438,85.4665,20535.0
2024-07-29 10:20:00,89.97,90.0,89.97,89.98,9656.0,85.457,85.4855,85.457,85.4665,9656.0
2024-07-29 10:25:00,89.98,89.99,89.92,89.93,11320.0,85.4665,85.476,85.4095,85.419,11320.0
2024-07-29 10:30:00,89.93,89.93,89.83,89.84,188769.0,85.419,85.419,85.324,85.3335,188769.0
2024-07-29 10:35:00,89.84,89.88,89.83,89.86,70616.0,85.3335,85.3715,85.324,85.3525,70616.0
2024-07-29 10:40:00,89.87,89.89,89.85,89.85,173345.0,85.362,85.381,85.343,85.343,173345.0
2024-07-29 10:45:00,89.84,89.85,89.82,89.82,86903.0,85.3335,85.343,85.3145,85.3145,86903.0
2024-07-29 10:50:00,89.82,89.82,89.79,89.8,180660.0,85.3145,85.3145,85.286,85.2955,180660.0
2024-07-29 10:55:00,89.8,89.81,89.78,89.79,81913.0,85.2955,85.305,85.2765,85.286,81913.0
2024-07-29 11:00:00,89.79,89.82,89.77,89.81,60098.0,85.286,85.3145,85.267,85.305,60098.0
2024-07-29 11:05:00,89.81,89.83,89.8,89.81,23397.0,85.305,85.324,85.2955,85.305,23397.0
2024-07-29 11:10:00,89.8,89.83,89.78,89.83,44468.0,85.2955,85.324,85.2765,85.324,44468.0
2024-07-29 11:15:00,89.82,89.83,89.81,89.81,25242.0,85.3145,85.324,85.305,85.305,25242.0
2024-07-29 11:20:00,89.81,89.83,89.81,89.81,24090.0,85.305,85.324,85.305,85.305,24090.0
2024-07-29 11:25:00,89.81,89.83,89.81,89.82,27993.0,85.305,85.324,85.305,85.3145,27993.0
2024-07-29 11:30:00,89.83,89.83,89.78,89.79,27770.0,85.324,85.324,85.2765,85.286,27770.0
2024-07-29 11:35:00,89.79,89.81,89.78,89.8,115136.0,85.286,85.305,85.2765,85.2955,115136.0
2024-07-29 11:40:00,89.8,89.81,89.79,89.81,22805.0,85.2955,85.305,85.286,85.305,22805.0
2024-07-29 11:45:00,89.81,89.89,89.8,89.89,61483.0,85.305,85.381,85.2955,85.381,61483.0
2024-07-29 11:50:00,89.89,89.9,89.88,89.9,37048.0,85.381,85.3905,85.3715,85.3905,37048.0
2024-07-29 11:55:00,89.9,89.9,89.89,89.9,33865.0,85.3905,85.3905,85.381,85.3905,33865.0
2024-07-29 12:00:00,89.9,89.92,89.89,89.9,30415.0,85.3905,85.4095,85.381,85.3905,30415.0
2024-07-29 12:05:00,89.89,89.91,89.88,89.88,66016.0,85.381,85.4,85.3715,85.3715,66016.0
2024-07-29 12:10:00,89.89,89.89,89.87,89.89,334807.0,85.381,85.381,85.362,85.381,334807.0
2024-07-29 12:15:00,89.89,89.89,89.86,89.88,104154.0,85.381,85.381,85.3525,85.3715,104154.0
2024-07-29 12:20:00,89.88,89.88,89.87,89.88,25778.0,85.3715,85.3715,85.362,85.3715,25778.0
2024-07-29 12:25:00,89.87,89.88,89.85,89.87,39810.0,85.362,85.3715,85.343,85.362,39810.0
2024-07-29 12:30:00,89.87,89.9,89.86,89.86,49406.0,85.362,85.3905,85.3525,85.3525,49406.0
2024-07-29 12:35:00,89.87,89.87,89.85,89.86,20836.0,85.362,85.362,85.343,85.3525,20836.0
2024-07-29 12:40:00,89.86,89.88,89.85,89.85,33059.0,85.3525,85.3715,85.343,85.343,33059.0
2024-07-29 12:45:00,89.86,89.86,89.85,89.86,5505.0,85.3525,85.3525,85.343,85.3525,5505.0
2024-07-29 12:50:00,89.85,89.88,89.83,89.88,23230.0,85.343,85.3715,85.324,85.3715,23230.0
2024-07-29 12:55:00,89.87,89.88,89.86,89.86,28895.0,85.362,85.3715,85.3525,85.3525,28895.0
2024-07-29 13:00:00,89.87,89.87,89.85,89.86,16148.0,85.362,85.362,85.343,85.3525,16148.0
2024-07-29 13:05:00,89.86,89.88,89.85,89.88,41956.0,85.3525,85.3715,85.343,85.3715,41956.0
2024-07-29 13:10:00,89.88,89.89,89.86,89.89,35885.0,85.3715,85.381,85.3525,85.381,35885.0
2024-07-29 13:15:00,89.89,89.9,89.86,89.9,17882.0,85.381,85.3905,85.3525,85.3905,17882.0
2024-07-29 13:20:00,89.89,89.9,89.88,89.88,8170.0,85.381,85.3905,85.3715,85.3715,8170.0
2024-07-29 13:25:00,89.89,89.89,89.86,89.86,23490.0,85.381,85.381,85.3525,85.3525,23490.0
2024-07-29 13:30:00,89.86,89.88,89.85,89.88,30819.0,85.3525,85.3715,85.343,85.3715,30819.0
2024-07-29 13:35:00,89.88,89.88,89.86,89.88,19295.0,85.3715,85.3715,85.3525,85.3715,19295.0
2024-07-29 13:40:00,89.88,89.89,89.87,89.87,31105.0,85.3715,85.381,85.362,85.362,31105.0
2024-07-29 13:45:00,89.87,89.87,89.86,89.87,12693.0,85.362,85.362,85.3525,85.362,12693.0
2024-07-29 13:50:00,89.87,89.88,89.86,89.88,26970.0,85.362,85.3715,85.3525,85.3715,26970.0
2024-07-29 13:55:00,89.87,89.87,89.85,89.86,39598.0,85.362,85.362,85.343,85.3525,39598.0
2024-07-29 14:00:00,89.86,89.86,89.84,89.85,26906.0,85.3525,85.3525,85.3335,85.343,26906.0
2024-07-29 14:05:00,89.85,89.87,89.85,89.85,71156.0,85.343,85.362,85.343,85.343,71156.0
2024-07-29 14:10:00,89.84,89.87,89.84,89.87,80271.0,85.3335,85.362,85.3335,85.362,80271.0
2024-07-29 14:15:00,89.87,89.87,89.85,89.86,69533.0,85.362,85.362,85.343,85.3525,69533.0
2024-07-29 14:20:00,89.87,89.88,89.85,89.86,7775.0,85.362,85.3715,85.343,85.3525,7775.0
2024-07-29 14:25:00,89.86,89.88,89.85,89.88,54191.0,85.3525,85.3715,85.343,85.3715,54191.0
2024-07-29 14:30:00,89.88,89.88,89.85,89.86,25629.0,85.3715,85.3715,85.343,85.3525,25629.0
2024-07-29 14:35:00,89.86,89.89,89.85,89.89,41471.0,85.3525,85.381,85.343,85.381,41471.0
2024-07-29 14:40:00,89.89,89.9,89.88,89.89,16842.0,85.381,85.3905,85.3715,85.381,16842.0
2024-07-29 14:45:00,89.89,89.89,89.87,89.88,5886.0,85.381,85.381,85.362,85.3715,5886.0
2024-07-29 14:50:00,89.88,89.88,89.85,89.87,28044.0,85.3715,85.3715,85.343,85.362,28044.0
2024-07-29 14:55:00,89.87,89.9,89.86,89.89,19082.0,85.362,85.3905,85.3525,85.381,19082.0
2024-07-29 15:00:00,89.9,89.94,89.89,89.94,41726.0,85.3905,85.4285,85.381,85.4285,41726.0
2024-07-29 15:05:00,89.94,89.96,89.93,89.95,10824.0,85.4285,85.4475,85.419,85.438,10824.0
2024-07-29 15:10:00,89.95,89.95,89.94,89.95,22745.0,85.438,85.438,85.4285,85.438,22745.0
2024-07-29 15:15:00,89.95,89.95,89.93,89.94,29999.0,85.438,85.438,85.419,85.4285,29999.0
2024-07-29 15:20:00,89.94,89.95,89.93,89.95,62963.0,85.4285,85.438,85.419,85.438,62963.0
2024-07-29 15:25:00,89.94,89.94,89.92,89.93,13876.0,85.4285,85.4285,85.4095,85.419,13876.0
2024-07-29 15:30:00,89.93,89.93,89.92,89.93,33758.0,85.419,85.419,85.4095,85.419,33758.0
2024-07-29 15:35:00,89.93,89.94,89.92,89.93,18505.0,85.419,85.4285,85.4095,85.419,18505.0
2024-07-29 15:40:00,89.93,89.94,89.92,89.94,35784.0,85.419,85.4285,85.4095,85.4285,35784.0
2024-07-29 15:45:00,89.94,89.95,89.93,89.94,37153.0,85.4285,85.438,85.419,85.4285,37153.0
2024-07-29 15:50:00,89.94,89.94,89.9,89.9,32039.0,85.4285,85.4285,85.3905,85.3905,32039.0
2024-07-29 15:55:00,89.9,89.92,89.88,89.91,112939.0,85.3905,85.4095,85.3715,85.4,112939.0
2024-07-30 09:30:00,90.1,90.1,90.0,90.06,614246.0,85.5805,85.5805,85.4855,85.5425,614246.0
2024-07-30 09:35:00,90.06,90.09,90.05,90.06,296798.0,85.5425,85.571,85.533,85.5425,296798.0
2024-07-30 09:40:00,90.06,90.09,90.05,90.06,228002.0,85.5425,85.571,85.533,85.5425,228002.0
2024-07-30 09:45:00,90.06,90.09,90.04,90.08,42681.0,85.5425,85.571,85.5235,85.5615,42681.0
2024-07-30 09:50:00,90.08,90.09,90.05,90.05,17920.0,85.5615,85.571,85.533,85.533,17920.0
2024-07-30 09:55:00,90.05,90.09,90.04,90.08,14970.0,85.533,85.571,85.5235,85.5615,14970.0
2024-07-30 10:00:00,90.07,90.07,89.87,89.9,99949.0,85.552,85.552,85.362,85.3905,99949.0
2024-07-30 10:05:00,89.91,90.0,89.91,89.95,23118.0,85.4,85.4855,85.4,85.438,23118.0
2024-07-30 10:10:00,89.96,89.98,89.93,89.97,18103.0,85.4475,85.4665,85.419,85.457,18103.0
2024-07-30 10:15:00,89.97,89.98,89.9,89.92,11950.0,85.457,85.4665,85.3905,85.4095,11950.0
2024-07-30 10:20:00,89.92,89.93,89.9,89.92,15540.0,85.4095,85.419,85.3905,85.4095,15540.0
2024-07-30 10:25:00,89.92,89.94,89.9,89.91,11939.0,85.4095,85.4285,85.3905,85.4,11939.0
2024-07-30 10:30:00,89.91,89.91,89.89,89.89,8567.0,85.4,85.4,85.381,85.381,8567.0
2024-07-30 10:35:00,89.9,89.9,89.85,89.87,46239.0,85.3905,85.3905,85.343,85.362,46239.0
2024-07-30 10:40:00,89.88,89.9,89.86,89.9,40502.0,85.3715,85.3905,85.3525,85.3905,40502.0
2024-07-30 10:45:00,89.89,89.93,89.88,89.9,19016.0,85.381,85.419,85.3715,85.3905,19016.0
2024-07-30 10:50:00,89.9,89.94,89.9,89.93,37392.0,85.3905,85.4285,85.3905,85.419,37392.0
2024-07-30 10:55:00,89.94,89.95,89.92,89.93,17399.0,85.4285,85.438,85.4095,85.419,17399.0
2024-07-30 11:00:00,89.93,89.94,89.86,89.86,96700.0,85.419,85.4285,85.3525,85.3525,96700.0
2024-07-30 11:05:00,89.86,89.86,89.79,89.84,38710.0,85.3525,85.3525,85.286,85.3335,38710.0
2024-07-30 11:10:00,89.83,89.88,89.81,89.84,42730.0,85.324,85.3715,85.305,85.3335,42730.0
2024-07-30 11:15:00,89.84,89.86,89.82,89.86,39706.0,85.3335,85.3525,85.3145,85.3525,39706.0
2024-07-30 11:20:00,89.86,89.87,89.81,89.83,54279.0,85.3525,85.362,85.305,85.324,54279.0
2024-07-30 11:25:00,89.84,89.85,89.82,89.83,19806.0,85.3335,85.343,85.3145,85.324,19806.0
2024-07-30 11:30:00,89.81,89.83,89.8,89.81,21448.0,85.305,85.324,85.2955,85.305,21448.0
2024-07-30 11:35:00,89.8,89.82,89.78,89.79,27563.0,85.2955,85.3145,85.2765,85.286,27563.0
2024-07-30 11:40:00,89.79,89.79,89.75,89.77,32423.0,85.286,85.286,85.248,85.267,32423.0
2024-07-30 11:45:00,89.77,89.78,89.75,89.77,33266.0,85.267,85.2765,85.248,85.267,33266.0
2024-07-30 11:50:00,89.77,89.78,89.76,89.77,11721.0,85.267,85.2765,85.2575,85.267,11721.0
2024-07-30 11:55:00,89.77,89.79,89.76,89.78,43335.0,85.267,85.286,85.2575,85.2765,43335.0
2024-07-30 12:00:00,89.79,89.79,89.76,89.76,14872.0,85.286,85.286,85.2575,85.2575,14872.0
2024-07-30 12:05:00,89.77,89.83,89.76,89.83,31283.0,85.267,85.324,85.2575,85.324,31283.0
2024-07-30 12:10:00,89.83,89.83,89.79,89.81,57460.0,85.324,85.324,85.286,85.305,57460.0
2024-07-30 12:15:00,89.81,89.82,89.8,89.81,51021.0,85.305,85.3145,85.2955,85.305,51021.0
2024-07-30 12:20:00,89.82,89.82,89.8,89.81,105821.0,85.3145,85.3145,85.2955,85.305,105821.0
2024-07-30 12:25:00,89.81,89.85,89.81,89.84,38968.0,85.305,85.343,85.305,85.3335,38968.0
2024-07-30 12:30:00,89.84,89.85,89.83,89.84,18474.0,85.3335,85.343,85.324,85.3335,18474.0
2024-07-30 12:35:00,89.84,89.86,89.83,89.86,49406.0,85.3335,85.3525,85.324,85.3525,49406.0
2024-07-30 12:40:00,89.86,89.88,89.84,89.86,27016.0,85.3525,85.3715,85.3335,85.3525,27016.0
2024-07-30 12:45:00,89.86,89.88,89.86,89.86,28500.0,85.3525,85.3715,85.3525,85.3525,28500.0
2024-07-30 12:50:00,89.86,89.86,89.82,89.83,41286.0,85.3525,85.3525,85.3145,85.324,41286.0
2024-07-30 12:55:00,89.83,89.91,89.82,89.86,135391.0,85.324,85.4,85.3145,85.3525,135391.0
2024-07-30 13:00:00,89.87,89.9,89.83,89.85,124211.0,85.362,85.3905,85.324,85.343,124211.0
2024-07-30 13:05:00,89.85,89.87,89.82,89.87,71765.0,85.343,85.362,85.3145,85.362,71765.0
2024-07-30 13:10:00,89.87,89.87,89.85,89.87,43484.0,85.362,85.362,85.343,85.362,43484.0
2024-07-30 13:15:00,89.87,89.88,89.84,89.88,259057.0,85.362,85.3715,85.3335,85.3715,259057.0
2024-07-30 13:20:00,89.88,89.9,89.87,89.89,7314.0,85.3715,85.3905,85.362,85.381,7314.0
2024-07-30 13:25:00,89.89,89.9,89.87,89.88,68052.0,85.381,85.3905,85.362,85.3715,68052.0
2024-07-30 13:30:00,89.88,89.89,89.86,89.87,30431.0,85.3715,85.381,85.3525,85.362,30431.0
2024-07-30 13:35:00,89.88,89.91,89.86,89.91,49760.0,85.3715,85.4,85.3525,85.4,49760.0
2024-07-30 13:40:00,89.9,89.91,89.88,89.91,32106.0,85.3905,85.4,85.3715,85.4,32106.0
2024-07-30 13:45:00,89.91,89.92,89.89,89.9,29843.0,85.4,85.4095,85.381,85.3905,29843.0
2024-07-30 13:50:00,89.92,89.92,89.9,89.9,12458.0,85.4095,85.4095,85.3905,85.3905,12458.0
2024-07-30 13:55:00,89.9,89.93,89.9,89.92,22972.0,85.3905,85.419,85.3905,85.4095,22972.0
2024-07-30 14:00:00,89.93,89.94,89.93,89.94,31732.0,85.419,85.4285,85.419,85.4285,31732.0
2024-07-30 14:05:00,89.94,89.96,89.93,89.95,5918.0,85.4285,85.4475,85.419,85.438,5918.0
2024-07-30 14:10:00,89.95,89.98,89.94,89.97,9464.0,85.438,85.4665,85.4285,85.457,9464.0
2024-07-30 14:15:00,89.97,89.97,89.95,89.96,50769.0,85.457,85.457,85.438,85.4475,50769.0
2024-07-30 14:20:00,89.96,89.97,89.95,89.97,4632.0,85.4475,85.457,85.438,85.457,4632.0
2024-07-30 14:25:00,89.97,89.97,89.94,89.95,45875.0,85.457,85.457,85.4285,85.438,45875.0
2024-07-30 14:30:00,89.95,89.98,89.94,89.94,84846.0,85.438,85.4665,85.4285,85.4285,84846.0
2024-07-30 14:35:00,89.95,89.96,89.94,89.96,21390.0,85.438,85.4475,85.4285,85.4475,21390.0
2024-07-30 14:40:00,89.95,89.96,89.94,89.95,24168.0,85.438,85.4475,85.4285,85.438,24168.0
2024-07-30 14:45:00,89.95,89.95,89.89,89.9,37557.0,85.438,85.438,85.381,85.3905,37557.0
2024-07-30 14:50:00,89.9,89.92,89.89,89.92,37016.0,85.3905,85.4095,85.381,85.4095,37016.0
2024-07-30 14:55:00,89.92,89.94,89.9,89.94,48641.0,85.4095,85.4285,85.3905,85.4285,48641.0
2024-07-30 15:00:00,89.94,89.95,89.92,89.94,78692.0,85.4285,85.438,85.4095,85.4285,78692.0
2024-07-30 15:05:00,89.94,89.94,89.93,89.94,58020.0,85.4285,85.4285,85.419,85.4285,58020.0
2024-07-30 15:10:00,89.94,89.94,89.92,89.93,65180.0,85.4285,85.4285,85.4095,85.419,65180.0
2024-07-30 15:15:00,89.93,89.97,89.93,89.97,85994.0,85.419,85.457,85.419,85.457,85994.0
2024-07-30 15:20:00,89.97,90.0,89.96,90.0,98478.0,85.457,85.4855,85.4475,85.4855,98478.0
2024-07-30 15:25:00,90.0,90.02,89.97,90.01,100119.0,85.4855,85.5045,85.457,85.495,100119.0
2024-07-30 15:30:00,90.01,90.01,89.98,90.0,74076.0,85.495,85.495,85.4665,85.4855,74076.0
2024-07-30 15:35:00,90.0,90.01,89.97,89.98,81262.0,85.4855,85.495,85.457,85.4665,81262.0
2024-07-30 15:40:00,89.98,90.01,89.97,90.01,109811.0,85.4665,85.495,85.457,85.495,109811.0
2024-07-30 15:45:00,90.01,90.09,90.01,90.08,174395.0,85.495,85.571,85.495,85.5615,174395.0
2024-07-30 15:50:00,90.08,90.08,90.03,90.05,159880.0,85.5615,85.5615,85.514,85.533,159880.0
2024-07-30 15:55:00,90.05,90.06,90.01,90.02,235647.0,85.533,85.5425,85.495,85.5045,235647.0
2024-07-31 09:30:00,90.27,90.33,90.23,90.27,164097.0,85.742,85.799,85.704,85.742,164097.0
2024-07-31 09:35:00,90.27,90.31,90.27,90.28,50158.0,85.742,85.78,85.742,85.7515,50158.0
2024-07-31 09:40:00,90.29,90.31,90.26,90.28,73800.0,85.761,85.78,85.7325,85.7515,73800.0
2024-07-31 09:45:00,90.28,90.31,90.27,90.3,91888.0,85.7515,85.78,85.742,85.7705,91888.0
2024-07-31 09:50:00,90.31,90.32,90.28,90.31,76227.0,85.78,85.7895,85.7515,85.78,76227.0
2024-07-31 09:55:00,90.3,90.31,90.28,90.31,65960.0,85.7705,85.78,85.7515,85.78,65960.0
2024-07-31 10:00:00,90.31,90.34,90.29,90.31,189734.0,85.78,85.8085,85.761,85.78,189734.0
2024-07-31 10:05:00,90.31,90.34,90.3,90.33,76781.0,85.78,85.8085,85.7705,85.799,76781.0
2024-07-31 10:10:00,90.33,90.37,90.32,90.35,61135.0,85.799,85.8369,85.7895,85.818,61135.0
2024-07-31 10:15:00,90.36,90.42,90.36,90.42,267936.0,85.8274,85.8844,85.8274,85.8844,267936.0
2024-07-31 10:20:00,90.42,90.43,90.37,90.39,37200.0,85.8844,85.8939,85.8369,85.8559,37200.0
2024-07-31 10:25:00,90.38,90.39,90.35,90.38,159379.0,85.8464,85.8559,85.818,85.8464,159379.0
2024-07-31 10:30:00,90.39,90.41,90.38,90.41,50517.0,85.8559,85.8749,85.8464,85.8749,50517.0
2024-07-31 10:35:00,90.41,90.41,90.37,90.38,57012.0,85.8749,85.8749,85.8369,85.8464,57012.0
2024-07-31 10:40:00,90.37,90.38,90.34,90.34,51152.0,85.8369,85.8464,85.8085,85.8085,51152.0
2024-07-31 10:45:00,90.34,90.34,90.29,90.29,248609.0,85.8085,85.8085,85.761,85.761,248609.0
2024-07-31 10:50:00,90.3,90.3,90.24,90.26,85638.0,85.7705,85.7705,85.7135,85.7325,85638.0
2024-07-31 10:55:00,90.26,90.32,90.26,90.31,86550.0,85.7325,85.7895,85.7325,85.78,86550.0
2024-07-31 11:00:00,90.31,90.31,90.28,90.28,122889.0,85.78,85.78,85.7515,85.7515,122889.0
2024-07-31 11:05:00,90.28,90.29,90.27,90.29,65369.0,85.7515,85.761,85.742,85.761,65369.0
2024-07-31 11:10:00,90.29,90.33,90.28,90.32,37926.0,85.761,85.799,85.7515,85.7895,37926.0
2024-07-31 11:15:00,90.33,90.34,90.32,90.34,35259.0,85.799,85.8085,85.7895,85.8085,35259.0
2024-07-31 11:20:00,90.34,90.35,90.32,90.33,37104.0,85.8085,85.818,85.7895,85.799,37104.0
2024-07-31 11:25:00,90.33,90.34,90.32,90.33,48465.0,85.799,85.8085,85.7895,85.799,48465.0
2024-07-31 11:30:00,90.34,90.35,90.33,90.34,62692.0,85.8085,85.818,85.799,85.8085,62692.0
2024-07-31 11:35:00,90.34,90.35,90.32,90.34,27258.0,85.8085,85.818,85.7895,85.8085,27258.0
2024-07-31 11:40:00,90.34,90.34,90.32,90.33,41742.0,85.8085,85.8085,85.7895,85.799,41742.0
2024-07-31 11:45:00,90.33,90.33,90.31,90.32,39721.0,85.799,85.799,85.78,85.7895,39721.0
2024-07-31 11:50:00,90.32,90.32,90.3,90.31,23436.0,85.7895,85.7895,85.7705,85.78,23436.0
2024-07-31 11:55:00,90.31,90.33,90.3,90.31,32564.0,85.78,85.799,85.7705,85.78,32564.0
2024-07-31 12:00:00,90.31,90.35,90.31,90.34,84347.0,85.78,85.818,85.78,85.8085,84347.0
2024-07-31 12:05:00,90.34,90.34,90.32,90.34,47849.0,85.8085,85.8085,85.7895,85.8085,47849.0
2024-07-31 12:10:00,90.34,90.35,90.33,90.34,17350.0,85.8085,85.818,85.799,85.8085,17350.0
2024-07-31 12:15:00,90.34,90.36,90.33,90.36,88064.0,85.8085,85.8274,85.799,85.8274,88064.0
2024-07-31 12:20:00,90.36,90.36,90.35,90.35,65266.0,85.8274,85.8274,85.818,85.818,65266.0
2024-07-31 12:25:00,90.35,90.35,90.33,90.35,142242.0,85.818,85.818,85.799,85.818,142242.0
2024-07-31 12:30:00,90.34,90.36,90.34,90.35,15548.0,85.8085,85.8274,85.8085,85.818,15548.0
2024-07-31 12:35:00,90.36,90.36,90.34,90.36,43727.0,85.8274,85.8274,85.8085,85.8274,43727.0
2024-07-31 12:40:00,90.37,90.37,90.35,90.36,15198.0,85.8369,85.8369,85.818,85.8274,15198.0
2024-07-31 12:45:00,90.37,90.37,90.35,90.36,4299.0,85.8369,85.8369,85.818,85.8274,4299.0
2024-07-31 12:50:00,90.35,90.36,90.33,90.33,34421.0,85.818,85.8274,85.799,85.799,34421.0
2024-07-31 12:55:00,90.34,90.34,90.32,90.34,59887.0,85.8085,85.8085,85.7895,85.8085,59887.0
2024-07-31 13:00:00,90.34,90.35,90.33,90.33,11902.0,85.8085,85.818,85.799,85.799,11902.0
2024-07-31 13:05:00,90.33,90.33,90.32,90.32,21665.0,85.799,85.799,85.7895,85.7895,21665.0
2024-07-31 13:10:00,90.31,90.33,90.31,90.32,6828.0,85.78,85.799,85.78,85.7895,6828.0
2024-07-31 13:15:00,90.32,90.32,90.3,90.3,10869.0,85.7895,85.7895,85.7705,85.7705,10869.0
2024-07-31 13:20:00,90.3,90.3,90.26,90.26,19458.0,85.7705,85.7705,85.7325,85.7325,19458.0
2024-07-31 13:25:00,90.25,90.25,90.23,90.23,5785.0,85.723,85.723,85.704,85.704,5785.0
2024-07-31 13:30:00,90.23,90.23,90.18,90.19,27362.0,85.704,85.704,85.6565,85.666,27362.0
2024-07-31 13:35:00,90.19,90.22,90.15,90.2,1112495.0,85.666,85.6945,85.628,85.6755,1112495.0
2024-07-31 13:40:00,90.2,90.2,90.12,90.17,150609.0,85.6755,85.6755,85.5995,85.647,150609.0
2024-07-31 13:45:00,90.17,90.18,90.16,90.16,126707.0,85.647,85.6565,85.6375,85.6375,126707.0
2024-07-31 13:50:00,90.16,90.21,90.16,90.2,131000.0,85.6375,85.685,85.6375,85.6755,131000.0
2024-07-31 13:55:00,90.2,90.21,90.15,90.15,200350.0,85.6755,85.685,85.628,85.628,200350.0
2024-07-31 14:00:00,90.17,90.17,90.04,90.13,38335.0,85.647,85.647,85.5235,85.609,38335.0
2024-07-31 14:05:00,90.13,90.15,90.1,90.14,31637.0,85.609,85.628,85.5805,85.6185,31637.0
2024-07-31 14:10:00,90.15,90.17,90.11,90.11,17509.0,85.628,85.647,85.59,85.59,17509.0
2024-07-31 14:15:00,90.11,90.15,90.1,90.15,32338.0,85.59,85.628,85.5805,85.628,32338.0
2024-07-31 14:20:00,90.15,90.16,90.12,90.15,30791.0,85.628,85.6375,85.5995,85.628,30791.0
2024-07-31 14:25:00,90.15,90.16,90.13,90.16,17871.0,85.628,85.6375,85.609,85.6375,17871.0
2024-07-31 14:30:00,90.16,90.25,90.16,90.22,127173.0,85.6375,85.723,85.6375,85.6945,127173.0
2024-07-31 14:35:00,90.21,90.23,90.13,90.22,44371.0,85.685,85.704,85.609,85.6945,44371.0
2024-07-31 14:40:00,90.23,90.29,90.22,90.28,122765.0,85.704,85.761,85.6945,85.7515,122765.0
2024-07-31 14:45:00,90.28,90.33,90.25,90.33,45525.0,85.7515,85.799,85.723,85.799,45525.0
2024-07-31 14:50:00,90.33,90.35,90.28,90.31,195076.0,85.799,85.818,85.7515,85.78,195076.0
2024-07-31 14:55:00,90.3,90.37,90.27,90.36,128865.0,85.7705,85.8369,85.742,85.8274,128865.0
2024-07-31 15:00:00,90.34,90.37,90.3,90.31,123720.0,85.8085,85.8369,85.7705,85.78,123720.0
2024-07-31 15:05:00,90.32,90.34,90.29,90.3,28280.0,85.7895,85.8085,85.761,85.7705,28280.0
2024-07-31 15:10:00,90.29,90.32,90.28,90.31,31314.0,85.761,85.7895,85.7515,85.78,31314.0
2024-07-31 15:15:00,90.31,90.35,90.27,90.27,44685.0,85.78,85.818,85.742,85.742,44685.0
2024-07-31 15:20:00,90.27,90.31,90.27,90.27,61950.0,85.742,85.78,85.742,85.742,61950.0
2024-07-31 15:25:00,90.27,90.31,90.24,90.27,271551.0,85.742,85.78,85.7135,85.742,271551.0
2024-07-31 15:30:00,90.26,90.31,90.25,90.3,96168.0,85.7325,85.78,85.723,85.7705,96168.0
2024-07-31 15:35:00,90.3,90.32,90.27,90.29,92533.0,85.7705,85.7895,85.742,85.761,92533.0
2024-07-31 15:40:00,90.29,90.38,90.29,90.37,114703.0,85.761,85.8464,85.761,85.8369,114703.0
2024-07-31 15:45:00,90.37,90.4,90.36,90.38,128023.0,85.8369,85.8654,85.8274,85.8464,128023.0
2024-07-31 15:50:00,90.38,90.41,90.36,90.4,219713.0,85.8464,85.8749,85.8274,85.8654,219713.0
2024-07-31 15:55:00,90.41,90.45,90.39,90.44,314053.0,85.8749,85.9129,85.8559,85.9034,314053.0
2024-08-01 09:30:00,90.13,90.29,90.12,90.29,366467.0,85.9807,86.1334,85.9712,86.1334,366467.0
2024-08-01 09:35:00,90.29,90.32,90.28,90.31,424462.0,86.1334,86.162,86.1238,86.1525,424462.0
2024-08-01 09:40:00,90.31,90.33,90.29,90.31,171929.0,86.1525,86.1715,86.1334,86.1525,171929.0
2024-08-01 09:45:00,90.31,90.34,90.3,90.33,169414.0,86.1525,86.1811,86.1429,86.1715,169414.0
2024-08-01 09:50:00,90.33,90.33,90.28,90.3,178926.0,86.1715,86.1715,86.1238,86.1429,178926.0
2024-08-01 09:55:00,90.3,90.33,90.29,90.32,101195.0,86.1429,86.1715,86.1334,86.162,101195.0
2024-08-01 10:00:00,90.34,90.46,90.32,90.45,353364.0,86.1811,86.2956,86.162,86.286,353364.0
2024-08-01 10:05:00,90.45,90.46,90.36,90.39,113838.0,86.286,86.2956,86.2002,86.2288,113838.0
2024-08-01 10:10:00,90.39,90.43,90.35,90.41,104804.0,86.2288,86.2669,86.1906,86.2479,104804.0
2024-08-01 10:15:00,90.4,90.4,90.32,90.36,105712.0,86.2383,86.2383,86.162,86.2002,105712.0
2024-08-01 10:20:00,90.35,90.37,90.3,90.31,119506.0,86.1906,86.2097,86.1429,86.1525,119506.0
2024-08-01 10:25:00,90.3,90.34,90.28,90.29,189802.0,86.1429,86.1811,86.1238,86.1334,189802.0
2024-08-01 10:30:00,90.28,90.32,90.27,90.32,156844.0,86.1238,86.162,86.1143,86.162,156844.0
2024-08-01 10:35:00,90.31,90.34,90.28,90.33,100289.0,86.1525,86.1811,86.1238,86.1715,100289.0
2024-08-01 10:40:00,90.33,90.34,90.29,90.33,155193.0,86.1715,86.1811,86.1334,86.1715,155193.0
2024-08-01 10:45:00,90.33,90.34,90.23,90.23,176150.0,86.1715,86.1811,86.0761,86.0761,176150.0
2024-08-01 10:50:00,90.23,90.27,90.21,90.23,188308.0,86.0761,86.1143,86.0571,86.0761,188308.0
2024-08-01 10:55:00,90.23,90.26,90.23,90.25,80066.0,86.0761,86.1048,86.0761,86.0952,80066.0
2024-08-01 11:00:00,90.26,90.26,90.19,90.19,163023.0,86.1048,86.1048,86.038,86.038,163023.0
2024-08-01 11:05:00,90.2,90.24,90.19,90.2,75490.0,86.0475,86.0857,86.038,86.0475,75490.0
2024-08-01 11:10:00,90.19,90.2,90.17,90.19,40138.0,86.038,86.0475,86.0189,86.038,40138.0
2024-08-01 11:15:00,90.19,90.19,90.15,90.15,71838.0,86.038,86.038,85.9998,85.9998,71838.0
2024-08-01 11:20:00,90.16,90.16,90.12,90.15,91839.0,86.0094,86.0094,85.9712,85.9998,91839.0
2024-08-01 11:25:00,90.15,90.16,90.09,90.09,162421.0,85.9998,86.0094,85.9426,85.9426,162421.0
2024-08-01 11:30:00,90.09,90.14,90.09,90.13,81319.0,85.9426,85.9903,85.9426,85.9807,81319.0
2024-08-01 11:35:00,90.12,90.13,90.09,90.09,96215.0,85.9712,85.9807,85.9426,85.9426,96215.0
2024-08-01 11:40:00,90.09,90.1,90.07,90.09,96608.0,85.9426,85.9521,85.9235,85.9426,96608.0
2024-08-01 11:45:00,90.09,90.1,90.07,90.09,156619.0,85.9426,85.9521,85.9235,85.9426,156619.0
2024-08-01 11:50:00,90.11,90.12,90.09,90.09,82622.0,85.9617,85.9712,85.9426,85.9426,82622.0
2024-08-01 11:55:00,90.1,90.12,90.1,90.1,60738.0,85.9521,85.9712,85.9521,85.9521,60738.0
2024-08-01 12:00:00,90.11,90.14,90.09,90.12,86396.0,85.9617,85.9903,85.9426,85.9712,86396.0
2024-08-01 12:05:00,90.12,90.18,90.12,90.15,77992.0,85.9712,86.0284,85.9712,85.9998,77992.0
2024-08-01 12:10:00,90.16,90.17,90.12,90.16,60553.0,86.0094,86.0189,85.9712,86.0094,60553.0
2024-08-01 12:15:00,90.17,90.2,90.17,90.19,102498.0,86.0189,86.0475,86.0189,86.038,102498.0
2024-08-01 12:20:00,90.2,90.2,90.15,90.16,171280.0,86.0475,86.0475,85.9998,86.0094,171280.0
2024-08-01 12:25:00,90.17,90.22,90.16,90.22,85974.0,86.0189,86.0666,86.0094,86.0666,85974.0
2024-08-01 12:30:00,90.22,90.22,90.18,90.18,30750.0,86.0666,86.0666,86.0284,86.0284,30750.0
2024-08-01 12:35:00,90.17,90.19,90.16,90.17,30086.0,86.0189,86.038,86.0094,86.0189,30086.0
2024-08-01 12:40:00,90.17,90.17,90.12,90.13,93378.0,86.0189,86.0189,85.9712,85.9807,93378.0
2024-08-01 12:45:00,90.14,90.14,90.12,90.12,36082.0,85.9903,85.9903,85.9712,85.9712,36082.0
2024-08-01 12:50:00,90.13,90.13,90.08,90.11,30286.0,85.9807,85.9807,85.933,85.9617,30286.0
2024-08-01 12:55:00,90.11,90.12,90.1,90.12,94163.0,85.9617,85.9712,85.9521,85.9712,94163.0
2024-08-01 13:00:00,90.12,90.14,90.1,90.14,105580.0,85.9712,85.9903,85.9521,85.9903,105580.0
2024-08-01 13:05:00,90.13,90.14,90.07,90.08,84343.0,85.9807,85.9903,85.9235,85.933,84343.0
2024-08-01 13:10:00,90.08,90.09,90.07,90.08,85404.0,85.933,85.9426,85.9235,85.933,85404.0
2024-08-01 13:15:00,90.08,90.09,90.06,90.08,70377.0,85.933,85.9426,85.914,85.933,70377.0
2024-08-01 13:20:00,90.08,90.08,90.05,90.06,33053.0,85.933,85.933,85.9044,85.914,33053.0
2024-08-01 13:25:00,90.06,90.07,90.02,90.06,49594.0,85.914,85.9235,85.8758,85.914,49594.0
2024-08-01 13:30:00,90.06,90.07,90.03,90.05,104645.0,85.914,85.9235,85.8853,85.9044,104645.0
2024-08-01 13:35:00,90.05,90.06,90.03,90.04,67875.0,85.9044,85.914,85.8853,85.8949,67875.0
2024-08-01 13:40:00,90.03,90.04,90.01,90.03,154292.0,85.8853,85.8949,85.8663,85.8853,154292.0
2024-08-01 13:45:00,90.03,90.08,90.03,90.06,141518.0,85.8853,85.933,85.8853,85.914,141518.0
2024-08-01 13:50:00,90.05,90.09,90.04,90.08,78262.0,85.9044,85.9426,85.8949,85.933,78262.0
2024-08-01 13:55:00,90.09,90.1,90.06,90.1,39011.0,85.9426,85.9521,85.914,85.9521,39011.0
2024-08-01 14:00:00,90.1,90.11,90.09,90.09,23108.0,85.9521,85.9617,85.9426,85.9426,23108.0
2024-08-01 14:05:00,90.09,90.12,90.09,90.09,43440.0,85.9426,85.9712,85.9426,85.9426,43440.0
2024-08-01 14:10:00,90.1,90.1,90.04,90.06,116297.0,85.9521,85.9521,85.8949,85.914,116297.0
2024-08-01 14:15:00,90.06,90.07,90.03,90.04,61266.0,85.914,85.9235,85.8853,85.8949,61266.0
2024-08-01 14:20:00,90.04,90.08,90.03,90.06,18617.0,85.8949,85.933,85.8853,85.914,18617.0
2024-08-01 14:25:00,90.06,90.06,89.98,90.0,49982.0,85.914,85.914,85.8376,85.8567,49982.0
2024-08-01 14:30:00,90.0,90.01,89.96,89.98,54685.0,85.8567,85.8663,85.8186,85.8376,54685.0
2024-08-01 14:35:00,89.98,89.99,89.96,89.98,53989.0,85.8376,85.8472,85.8186,85.8376,53989.0
2024-08-01 14:40:00,89.98,90.0,89.95,89.95,53300.0,85.8376,85.8567,85.809,85.809,53300.0
2024-08-01 14:45:00,89.95,89.97,89.95,89.95,38836.0,85.809,85.8281,85.809,85.809,38836.0
2024-08-01 14:50:00,89.95,90.0,89.95,89.98,49462.0,85.809,85.8567,85.809,85.8376,49462.0
2024-08-01 14:55:00,89.98,90.05,89.96,90.01,78249.0,85.8376,85.9044,85.8186,85.8663,78249.0
2024-08-01 15:00:00,90.0,90.01,89.97,90.01,132894.0,85.8567,85.8663,85.8281,85.8663,132894.0
2024-08-01 15:05:00,90.01,90.02,89.98,90.01,76452.0,85.8663,85.8758,85.8376,85.8663,76452.0
2024-08-01 15:10:00,90.02,90.05,90.0,90.03,57722.0,85.8758,85.9044,85.8567,85.8853,57722.0
2024-08-01 15:15:00,90.03,90.03,89.99,90.02,64577.0,85.8853,85.8853,85.8472,85.8758,64577.0
2024-08-01 15:20:00,90.02,90.04,90.01,90.03,75999.0,85.8758,85.8949,85.8663,85.8853,75999.0
2024-08-01 15:25:00,90.04,90.06,90.03,90.05,89903.0,85.8949,85.914,85.8853,85.9044,89903.0
2024-08-01 15:30:00,90.05,90.07,90.04,90.04,213145.0,85.9044,85.9235,85.8949,85.8949,213145.0
2024-08-01 15:35:00,90.05,90.08,90.02,90.08,242373.0,85.9044,85.933,85.8758,85.933,242373.0
2024-08-01 15:40:00,90.08,90.08,90.04,90.05,265867.0,85.933,85.933,85.8949,85.9044,265867.0
2024-08-01 15:45:00,90.05,90.1,90.04,90.09,109949.0,85.9044,85.9521,85.8949,85.9426,109949.0
2024-08-01 15:50:00,90.09,90.11,89.99,90.01,291595.0,85.9426,85.9617,85.8472,85.8663,291595.0
2024-08-01 15:55:00,90.01,90.06,90.0,90.03,410797.0,85.8663,85.914,85.8567,85.8853,410797.0
2024-08-02 09:30:00,90.32,90.32,90.12,90.23,159818.0,86.162,86.162,85.9712,86.0761,159818.0
2024-08-02 09:35:00,90.23,90.31,90.22,90.3,225674.0,86.0761,86.1525,86.0666,86.1429,225674.0
2024-08-02 09:40:00,90.3,90.35,90.28,90.34,161740.0,86.1429,86.1906,86.1238,86.1811,161740.0
2024-08-02 09:45:00,90.35,90.41,90.32,90.41,307484.0,86.1906,86.2479,86.162,86.2479,307484.0
2024-08-02 09:50:00,90.4,90.43,90.35,90.36,150795.0,86.2383,86.2669,86.1906,86.2002,150795.0
2024-08-02 09:55:00,90.36,90.38,90.33,90.34,125805.0,86.2002,86.2192,86.1715,86.1811,125805.0
2024-08-02 10:00:00,90.34,90.39,90.32,90.37,62536.0,86.1811,86.2288,86.162,86.2097,62536.0
2024-08-02 10:05:00,90.37,90.37,90.32,90.36,156018.0,86.2097,86.2097,86.162,86.2002,156018.0
2024-08-02 10:10:00,90.35,90.36,90.28,90.29,73061.0,86.1906,86.2002,86.1238,86.1334,73061.0
2024-08-02 10:15:00,90.3,90.38,90.29,90.37,195195.0,86.1429,86.2192,86.1334,86.2097,195195.0
2024-08-02 10:20:00,90.38,90.39,90.33,90.36,160674.0,86.2192,86.2288,86.1715,86.2002,160674.0
2024-08-02 10:25:00,90.36,90.4,90.35,90.36,252023.0,86.2002,86.2383,86.1906,86.2002,252023.0
2024-08-02 10:30:00,90.37,90.38,90.33,90.36,92413.0,86.2097,86.2192,86.1715,86.2002,92413.0
2024-08-02 10:35:00,90.36,90.36,90.32,90.34,57763.0,86.2002,86.2002,86.162,86.1811,57763.0
2024-08-02 10:40:00,90.34,90.39,90.32,90.39,107346.0,86.1811,86.2288,86.162,86.2288,107346.0
2024-08-02 10:45:00,90.39,90.44,90.37,90.44,114669.0,86.2288,86.2765,86.2097,86.2765,114669.0
2024-08-02 10:50:00,90.43,90.44,90.34,90.35,413262.0,86.2669,86.2765,86.1811,86.1906,413262.0
2024-08-02 10:55:00,90.35,90.36,90.26,90.3,86752.0,86.1906,86.2002,86.1048,86.1429,86752.0
2024-08-02 11:00:00,90.3,90.32,90.23,90.23,214459.0,86.1429,86.162,86.0761,86.0761,214459.0
2024-08-02 11:05:00,90.24,90.3,90.21,90.3,58994.0,86.0857,86.1429,86.0571,86.1429,58994.0
2024-08-02 11:10:00,90.29,90.36,90.29,90.34,121962.0,86.1334,86.2002,86.1334,86.1811,121962.0
2024-08-02 11:15:00,90.34,90.37,90.32,90.32,89122.0,86.1811,86.2097,86.162,86.162,89122.0
2024-08-02 11:20:00,90.33,90.39,90.31,90.38,50573.0,86.1715,86.2288,86.1525,86.2192,50573.0
2024-08-02 11:25:00,90.38,90.41,90.38,90.39,123683.0,86.2192,86.2479,86.2192,86.2288,123683.0
2024-08-02 11:30:00,90.38,90.4,90.37,90.39,144573.0,86.2192,86.2383,86.2097,86.2288,144573.0
2024-08-02 11:35:00,90.39,90.45,90.38,90.4,76162.0,86.2288,86.286,86.2192,86.2383,76162.0
2024-08-02 11:40:00,90.39,90.47,90.39,90.47,83683.0,86.2288,86.3051,86.2288,86.3051,83683.0
2024-08-02 11:45:00,90.47,90.51,90.46,90.5,246214.0,86.3051,86.3432,86.2956,86.3337,246214.0
2024-08-02 11:50:00,90.5,90.5,90.46,90.47,66611.0,86.3337,86.3337,86.2956,86.3051,66611.0
2024-08-02 11:55:00,90.46,90.5,90.42,90.44,101806.0,86.2956,86.3337,86.2574,86.2765,101806.0
2024-08-02 12:00:00,90.44,90.45,90.32,90.34,101033.0,86.2765,86.286,86.162,86.1811,101033.0
2024-08-02 12:05:00,90.34,90.41,90.32,90.41,263726.0,86.1811,86.2479,86.162,86.2479,263726.0
2024-08-02 12:10:00,90.41,90.44,90.39,90.44,56257.0,86.2479,86.2765,86.2288,86.2765,56257.0
2024-08-02 12:15:00,90.44,90.46,90.43,90.44,81770.0,86.2765,86.2956,86.2669,86.2765,81770.0
2024-08-02 12:20:00,90.44,90.46,90.41,90.45,47803.0,86.2765,86.2956,86.2479,86.286,47803.0
2024-08-02 12:25:00,90.46,90.48,90.44,90.45,27648.0,86.2956,86.3146,86.2765,86.286,27648.0
2024-08-02 12:30:00,90.44,90.47,90.44,90.45,29192.0,86.2765,86.3051,86.2765,86.286,29192.0
2024-08-02 12:35:00,90.45,90.48,90.45,90.48,50710.0,86.286,86.3146,86.286,86.3146,50710.0
2024-08-02 12:40:00,90.49,90.5,90.48,90.5,22444.0,86.3242,86.3337,86.3146,86.3337,22444.0
2024-08-02 12:45:00,90.49,90.51,90.46,90.51,38256.0,86.3242,86.3432,86.2956,86.3432,38256.0
2024-08-02 12:50:00,90.5,90.52,90.49,90.5,56858.0,86.3337,86.3528,86.3242,86.3337,56858.0
2024-08-02 12:55:00,90.5,90.54,90.49,90.54,148219.0,86.3337,86.3719,86.3242,86.3719,148219.0
2024-08-02 13:00:00,90.54,90.58,90.53,90.57,243780.0,86.3719,86.41,86.3623,86.4005,243780.0
2024-08-02 13:05:00,90.56,90.57,90.55,90.55,55466.0,86.3909,86.4005,86.3814,86.3814,55466.0
2024-08-02 13:10:00,90.56,90.6,90.55,90.58,77083.0,86.3909,86.4291,86.3814,86.41,77083.0
2024-08-02 13:15:00,90.58,90.58,90.53,90.55,31444.0,86.41,86.41,86.3623,86.3814,31444.0
2024-08-02 13:20:00,90.55,90.55,90.49,90.49,35416.0,86.3814,86.3814,86.3242,86.3242,35416.0
2024-08-02 13:25:00,90.5,90.51,90.49,90.51,24867.0,86.3337,86.3432,86.3242,86.3432,24867.0
2024-08-02 13:30:00,90.51,90.51,90.49,90.5,98397.0,86.3432,86.3432,86.3242,86.3337,98397.0
2024-08-02 13:35:00,90.5,90.5,90.48,90.5,29096.0,86.3337,86.3337,86.3146,86.3337,29096.0
2024-08-02 13:40:00,90.5,90.52,90.49,90.52,25822.0,86.3337,86.3528,86.3242,86.3528,25822.0
2024-08-02 13:45:00,90.52,90.53,90.5,90.51,74097.0,86.3528,86.3623,86.3337,86.3432,74097.0
2024-08-02 13:50:00,90.5,90.52,90.48,90.48,32313.0,86.3337,86.3528,86.3146,86.3146,32313.0
2024-08-02 13:55:00,90.47,90.48,90.46,90.47,19016.0,86.3051,86.3146,86.2956,86.3051,19016.0
2024-08-02 14:00:00,90.47,90.47,90.43,90.45,27830.0,86.3051,86.3051,86.2669,86.286,27830.0
2024-08-02 14:05:00,90.45,90.47,90.44,90.47,16460.0,86.286,86.3051,86.2765,86.3051,16460.0
2024-08-02 14:10:00,90.47,90.49,90.46,90.48,21657.0,86.3051,86.3242,86.2956,86.3146,21657.0
2024-08-02 14:15:00,90.47,90.49,90.46,90.47,26446.0,86.3051,86.3242,86.2956,86.3051,26446.0
2024-08-02 14:20:00,90.47,90.51,90.46,90.48,19986.0,86.3051,86.3432,86.2956,86.3146,19986.0
2024-08-02 14:25:00,90.48,90.57,90.48,90.56,78122.0,86.3146,86.4005,86.3146,86.3909,78122.0
2024-08-02 14:30:00,90.56,90.6,90.53,90.56,191033.0,86.3909,86.4291,86.3623,86.3909,191033.0
2024-08-02 14:35:00,90.56,90.56,90.52,90.53,31388.0,86.3909,86.3909,86.3528,86.3623,31388.0
2024-08-02 14:40:00,90.53,90.59,90.53,90.58,28271.0,86.3623,86.4196,86.3623,86.41,28271.0
2024-08-02 14:45:00,90.57,90.6,90.55,90.59,26856.0,86.4005,86.4291,86.3814,86.4196,26856.0
2024-08-02 14:50:00,90.59,90.59,90.55,90.58,22739.0,86.4196,86.4196,86.3814,86.41,22739.0
2024-08-02 14:55:00,90.58,90.62,90.57,90.59,32127.0,86.41,86.4482,86.4005,86.4196,32127.0
2024-08-02 15:00:00,90.59,90.6,90.52,90.54,270685.0,86.4196,86.4291,86.3528,86.3719,270685.0
2024-08-02 15:05:00,90.53,90.54,90.5,90.54,70404.0,86.3623,86.3719,86.3337,86.3719,70404.0
2024-08-02 15:10:00,90.53,90.56,90.51,90.53,61188.0,86.3623,86.3909,86.3432,86.3623,61188.0
2024-08-02 15:15:00,90.54,90.57,90.52,90.56,58093.0,86.3719,86.4005,86.3528,86.3909,58093.0
2024-08-02 15:20:00,90.56,90.57,90.52,90.56,265090.0,86.3909,86.4005,86.3528,86.3909,265090.0
2024-08-02 15:25:00,90.57,90.63,90.57,90.62,46738.0,86.4005,86.4577,86.4005,86.4482,46738.0
2024-08-02 15:30:00,90.62,90.64,90.61,90.62,66954.0,86.4482,86.4673,86.4386,86.4482,66954.0
2024-08-02 15:35:00,90.62,90.63,90.59,90.59,47521.0,86.4482,86.4577,86.4196,86.4196,47521.0
2024-08-02 15:40:00,90.59,90.62,90.57,90.61,207067.0,86.4196,86.4482,86.4005,86.4386,207067.0
2024-08-02 15:45:00,90.61,90.62,90.58,90.59,159694.0,86.4386,86.4482,86.41,86.4196,159694.0
2024-08-02 15:50:00,90.58,90.59,90.55,90.58,117977.0,86.41,86.4196,86.3814,86.41,117977.0
2024-08-02 15:55:00,90.58,90.65,90.58,90.61,201277.0,86.41,86.4768,86.41,86.4386,201277.0
2024-08-05 09:30:00,89.6,89.78,89.5,89.76,255492.0,85.4751,85.6469,85.3797,85.6278,255492.0
2024-08-05 09:35:00,89.76,89.8,89.67,89.79,282994.0,85.6278,85.6659,85.5419,85.6564,282994.0
2024-08-05 09:40:00,89.8,89.81,89.6,89.65,395961.0,85.6659,85.6755,85.4751,85.5228,395961.0
2024-08-05 09:45:00,89.63,89.84,89.61,89.81,205886.0,85.5038,85.7041,85.4847,85.6755,205886.0
2024-08-05 09:50:00,89.8,89.87,89.79,89.82,83738.0,85.6659,85.7327,85.6564,85.685,83738.0
2024-08-05 09:55:00,89.83,89.84,89.78,89.8,34260.0,85.6946,85.7041,85.6469,85.6659,34260.0
2024-08-05 10:00:00,89.76,89.86,89.67,89.8,512871.0,85.6278,85.7232,85.5419,85.6659,512871.0
2024-08-05 10:05:00,89.8,89.87,89.77,89.77,347270.0,85.6659,85.7327,85.6373,85.6373,347270.0
2024-08-05 10:10:00,89.78,89.8,89.66,89.75,56192.0,85.6469,85.6659,85.5324,85.6182,56192.0
2024-08-05 10:15:00,89.73,89.8,89.67,89.8,209240.0,85.5992,85.6659,85.5419,85.6659,209240.0
2024-08-05 10:20:00,89.8,89.83,89.68,89.69,319358.0,85.6659,85.6946,85.5515,85.561,319358.0
2024-08-05 10:25:00,89.69,89.77,89.6,89.62,124234.0,85.561,85.6373,85.4751,85.4942,124234.0
2024-08-05 10:30:00,89.63,89.82,89.62,89.81,157707.0,85.5038,85.685,85.4942,85.6755,157707.0
2024-08-05 10:35:00,89.81,89.83,89.75,89.76,67832.0,85.6755,85.6946,85.6182,85.6278,67832.0
2024-08-05 10:40:00,89.75,89.8,89.7,89.74,26048.0,85.6182,85.6659,85.5705,85.6087,26048.0
2024-08-05 10:45:00,89.74,89.86,89.74,89.82,135290.0,85.6087,85.7232,85.6087,85.685,135290.0
2024-08-05 10:50:00,89.82,89.96,89.81,89.91,127484.0,85.685,85.8186,85.6755,85.7709,127484.0
2024-08-05 10:55:00,89.89,89.93,89.86,89.92,30005.0,85.7518,85.79,85.7232,85.7804,30005.0
2024-08-05 11:00:00,89.91,89.93,89.88,89.91,40133.0,85.7709,85.79,85.7423,85.7709,40133.0
2024-08-05 11:05:00,89.91,90.0,89.89,89.91,106939.0,85.7709,85.8567,85.7518,85.7709,106939.0
2024-08-05 11:10:00,89.91,89.94,89.85,89.89,93971.0,85.7709,85.7995,85.7136,85.7518,93971.0
2024-08-05 11:15:00,89.9,89.9,89.83,89.83,31198.0,85.7613,85.7613,85.6946,85.6946,31198.0
2024-08-05 11:20:00,89.83,89.84,89.75,89.79,43029.0,85.6946,85.7041,85.6182,85.6564,43029.0
2024-08-05 11:25:00,89.79,89.81,89.75,89.79,49946.0,85.6564,85.6755,85.6182,85.6564,49946.0
2024-08-05 11:30:00,89.79,89.85,89.78,89.84,142185.0,85.6564,85.7136,85.6469,85.7041,142185.0
2024-08-05 11:35:00,89.85,89.92,89.83,89.91,124303.0,85.7136,85.7804,85.6946,85.7709,124303.0
2024-08-05 11:40:00,89.91,89.95,89.89,89.89,165115.0,85.7709,85.809,85.7518,85.7518,165115.0
2024-08-05 11:45:00,89.9,89.92,89.86,89.88,55232.0,85.7613,85.7804,85.7232,85.7423,55232.0
2024-08-05 11:50:00,89.87,89.93,89.85,89.91,85160.0,85.7327,85.79,85.7136,85.7709,85160.0
2024-08-05 11:55:00,89.91,89.94,89.88,89.94,208230.0,85.7709,85.7995,85.7423,85.7995,208230.0
2024-08-05 12:00:00,89.94,89.95,89.9,89.93,77968.0,85.7995,85.809,85.7613,85.79,77968.0
2024-08-05 12:05:00,89.92,89.93,89.86,89.86,55313.0,85.7804,85.79,85.7232,85.7232,55313.0
2024-08-05 12:10:00,89.86,89.88,89.82,89.87,111976.0,85.7232,85.7423,85.685,85.7327,111976.0
2024-08-05 12:15:00,89.88,89.93,89.88,89.92,79198.0,85.7423,85.79,85.7423,85.7804,79198.0
2024-08-05 12:20:00,89.92,89.94,89.89,89.93,53860.0,85.7804,85.7995,85.7518,85.79,53860.0
2024-08-05 12:25:00,89.92,89.95,89.92,89.94,68275.0,85.7804,85.809,85.7804,85.7995,68275.0
2024-08-05 12:30:00,89.95,89.99,89.95,89.96,36764.0,85.809,85.8472,85.809,85.8186,36764.0
2024-08-05 12:35:00,89.96,89.96,89.89,89.95,71665.0,85.8186,85.8186,85.7518,85.809,71665.0
2024-08-05 12:40:00,89.94,89.97,89.89,89.89,91330.0,85.7995,85.8281,85.7518,85.7518,91330.0
2024-08-05 12:45:00,89.89,89.93,89.89,89.91,36270.0,85.7518,85.79,85.7518,85.7709,36270.0
2024-08-05 12:50:00,89.91,89.94,89.88,89.91,65315.0,85.7709,85.7995,85.7423,85.7709,65315.0
2024-08-05 12:55:00,89.91,89.93,89.88,89.9,116793.0,85.7709,85.79,85.7423,85.7613,116793.0
2024-08-05 13:00:00,89.9,89.93,89.85,89.86,62886.0,85.7613,85.79,85.7136,85.7232,62886.0
2024-08-05 13:05:00,89.86,89.94,89.86,89.91,45883.0,85.7232,85.7995,85.7232,85.7709,45883.0
2024-08-05 13:10:00,89.9,89.96,89.9,89.96,124355.0,85.7613,85.8186,85.7613,85.8186,124355.0
2024-08-05 13:15:00,89.95,89.98,89.93,89.98,45999.0,85.809,85.8376,85.79,85.8376,45999.0
2024-08-05 13:20:00,89.98,89.98,89.91,89.91,51398.0,85.8376,85.8376,85.7709,85.7709,51398.0
2024-08-05 13:25:00,89.92,89.96,89.92,89.94,40355.0,85.7804,85.8186,85.7804,85.7995,40355.0
2024-08-05 13:30:00,89.94,89.96,89.91,89.92,45741.0,85.7995,85.8186,85.7709,85.7804,45741.0
2024-08-05 13:35:00,89.91,89.92,89.89,89.92,36588.0,85.7709,85.7804,85.7518,85.7804,36588.0
2024-08-05 13:40:00,89.91,89.95,89.9,89.91,36135.0,85.7709,85.809,85.7613,85.7709,36135.0
2024-08-05 13:45:00,89.9,89.95,89.89,89.95,33374.0,85.7613,85.809,85.7518,85.809,33374.0
2024-08-05 13:50:00,89.94,89.99,89.94,89.98,113527.0,85.7995,85.8472,85.7995,85.8376,113527.0
2024-08-05 13:55:00,89.98,90.0,89.94,89.96,63663.0,85.8376,85.8567,85.7995,85.8186,63663.0
2024-08-05 14:00:00,89.95,89.96,89.86,89.86,70258.0,85.809,85.8186,85.7232,85.7232,70258.0
2024-08-05 14:05:00,89.86,89.88,89.84,89.87,37945.0,85.7232,85.7423,85.7041,85.7327,37945.0
2024-08-05 14:10:00,89.86,89.88,89.84,89.85,39749.0,85.7232,85.7423,85.7041,85.7136,39749.0
2024-08-05 14:15:00,89.86,89.89,89.85,89.87,28638.0,85.7232,85.7518,85.7136,85.7327,28638.0
2024-08-05 14:20:00,89.87,89.91,89.86,89.88,28785.0,85.7327,85.7709,85.7232,85.7423,28785.0
2024-08-05 14:25:00,89.88,89.92,89.88,89.89,162463.0,85.7423,85.7804,85.7423,85.7518,162463.0
2024-08-05 14:30:00,89.89,89.93,89.89,89.9,36299.0,85.7518,85.79,85.7518,85.7613,36299.0
2024-08-05 14:35:00,89.9,89.91,89.86,89.88,45744.0,85.7613,85.7709,85.7232,85.7423,45744.0
2024-08-05 14:40:00,89.88,89.9,89.84,89.85,56649.0,85.7423,85.7613,85.7041,85.7136,56649.0
2024-08-05 14:45:00,89.85,89.86,89.79,89.8,84417.0,85.7136,85.7232,85.6564,85.6659,84417.0
2024-08-05 14:50:00,89.8,89.83,89.77,89.78,44204.0,85.6659,85.6946,85.6373,85.6469,44204.0
2024-08-05 14:55:00,89.77,89.77,89.71,89.76,49691.0,85.6373,85.6373,85.5801,85.6278,49691.0
2024-08-05 15:00:00,89.76,89.85,89.75,89.84,41151.0,85.6278,85.7136,85.6182,85.7041,41151.0
2024-08-05 15:05:00,89.84,89.86,89.78,89.8,740575.0,85.7041,85.7232,85.6469,85.6659,740575.0
2024-08-05 15:10:00,89.8,89.82,89.78,89.79,132778.0,85.6659,85.685,85.6469,85.6564,132778.0
2024-08-05 15:15:00,89.79,89.79,89.75,89.76,101423.0,85.6564,85.6564,85.6182,85.6278,101423.0
2024-08-05 15:20:00,89.75,89.77,89.73,89.75,46266.0,85.6182,85.6373,85.5992,85.6182,46266.0
2024-08-05 15:25:00,89.74,89.74,89.69,89.7,161065.0,85.6087,85.6087,85.561,85.5705,161065.0
2024-08-05 15:30:00,89.7,89.74,89.67,89.74,65965.0,85.5705,85.6087,85.5419,85.6087,65965.0
2024-08-05 15:35:00,89.73,89.77,89.72,89.75,46727.0,85.5992,85.6373,85.5896,85.6182,46727.0
2024-08-05 15:40:00,89.74,89.77,89.73,89.76,64382.0,85.6087,85.6373,85.5992,85.6278,64382.0
2024-08-05 15:45:00,89.75,89.78,89.71,89.75,68146.0,85.6182,85.6469,85.5801,85.6182,68146.0
2024-08-05 15:50:00,89.74,89.78,89.72,89.73,143682.0,85.6087,85.6469,85.5896,85.5992,143682.0
2024-08-05 15:55:00,89.73,89.73,89.68,89.7,367668.0,85.5992,85.5992,85.5515,85.5705,367668.0
2024-08-06 09:30:00,89.71,89.89,89.71,89.81,298771.0,85.5801,85.7518,85.5801,85.6755,298771.0
2024-08-06 09:35:00,89.8,89.84,89.78,89.81,246310.0,85.6659,85.7041,85.6469,85.6755,246310.0
2024-08-06 09:40:00,89.81,89.82,89.72,89.75,206033.0,85.6755,85.685,85.5896,85.6182,206033.0
2024-08-06 09:45:00,89.75,89.81,89.73,89.77,442254.0,85.6182,85.6755,85.5992,85.6373,442254.0
2024-08-06 09:50:00,89.76,89.85,89.75,89.84,380067.0,85.6278,85.7136,85.6182,85.7041,380067.0
2024-08-06 09:55:00,89.82,89.88,89.81,89.87,292195.0,85.685,85.7423,85.6755,85.7327,292195.0
2024-08-06 10:00:00,89.87,89.87,89.83,89.87,298872.0,85.7327,85.7327,85.6946,85.7327,298872.0
2024-08-06 10:05:00,89.87,89.94,89.86,89.93,184629.0,85.7327,85.7995,85.7232,85.79,184629.0
2024-08-06 10:10:00,89.93,89.93,89.85,89.87,114148.0,85.79,85.79,85.7136,85.7327,114148.0
2024-08-06 10:15:00,89.86,89.89,89.84,89.88,118346.0,85.7232,85.7518,85.7041,85.7423,118346.0
2024-08-06 10:20:00,89.88,89.88,89.83,89.86,89024.0,85.7423,85.7423,85.6946,85.7232,89024.0
2024-08-06 10:25:00,89.86,89.88,89.79,89.8,96617.0,85.7232,85.7423,85.6564,85.6659,96617.0
2024-08-06 10:30:00,89.79,89.8,89.77,89.8,103455.0,85.6564,85.6659,85.6373,85.6659,103455.0
2024-08-06 10:35:00,89.8,89.83,89.78,89.81,158143.0,85.6659,85.6946,85.6469,85.6755,158143.0
2024-08-06 10:40:00,89.81,89.82,89.77,89.79,54972.0,85.6755,85.685,85.6373,85.6564,54972.0
2024-08-06 10:45:00,89.79,89.82,89.77,89.81,151978.0,85.6564,85.685,85.6373,85.6755,151978.0
2024-08-06 10:50:00,89.81,89.82,89.76,89.77,99068.0,85.6755,85.685,85.6278,85.6373,99068.0
2024-08-06 10:55:00,89.76,89.79,89.75,89.79,47978.0,85.6278,85.6564,85.6182,85.6564,47978.0
2024-08-06 11:00:00,89.79,89.79,89.74,89.75,41915.0,85.6564,85.6564,85.6087,85.6182,41915.0
2024-08-06 11:05:00,89.75,89.77,89.74,89.77,57496.0,85.6182,85.6373,85.6087,85.6373,57496.0
2024-08-06 11:10:00,89.77,89.77,89.72,89.73,156432.0,85.6373,85.6373,85.5896,85.5992,156432.0
2024-08-06 11:15:00,89.73,89.73,89.7,89.72,165328.0,85.5992,85.5992,85.5705,85.5896,165328.0
2024-08-06 11:20:00,89.72,89.72,89.69,89.7,199603.0,85.5896,85.5896,85.561,85.5705,199603.0
2024-08-06 11:25:00,89.7,89.72,89.65,89.66,169739.0,85.5705,85.5896,85.5228,85.5324,169739.0
2024-08-06 11:30:00,89.65,89.66,89.61,89.63,127978.0,85.5228,85.5324,85.4847,85.5038,127978.0
2024-08-06 11:35:00,89.63,89.63,89.57,89.59,112805.0,85.5038,85.5038,85.4465,85.4656,112805.0
2024-08-06 11:40:00,89.59,89.64,89.58,89.63,162736.0,85.4656,85.5133,85.4561,85.5038,162736.0
2024-08-06 11:45:00,89.63,89.68,89.62,89.68,121249.0,85.5038,85.5515,85.4942,85.5515,121249.0
2024-08-06 11:50:00,89.68,89.71,89.66,89.68,73072.0,85.5515,85.5801,85.5324,85.5515,73072.0
2024-08-06 11:55:00,89.69,89.7,89.64,89.65,49481.0,85.561,85.5705,85.5133,85.5228,49481.0
2024-08-06 12:00:00,89.65,89.72,89.64,89.7,171479.0,85.5228,85.5896,85.5133,85.5705,171479.0
2024-08-06 12:05:00,89.71,89.71,89.66,89.67,179231.0,85.5801,85.5801,85.5324,85.5419,179231.0
2024-08-06 12:10:00,89.67,89.67,89.63,89.65,125599.0,85.5419,85.5419,85.5038,85.5228,125599.0
2024-08-06 12:15:00,89.65,89.7,89.65,89.67,90061.0,85.5228,85.5705,85.5228,85.5419,90061.0
2024-08-06 12:20:00,89.67,89.67,89.6,89.61,90053.0,85.5419,85.5419,85.4751,85.4847,90053.0
2024-08-06 12:25:00,89.61,89.62,89.6,89.61,85959.0,85.4847,85.4942,85.4751,85.4847,85959.0
2024-08-06 12:30:00,89.6,89.63,89.59,89.62,119513.0,85.4751,85.5038,85.4656,85.4942,119513.0
2024-08-06 12:35:00,89.62,89.62,89.58,89.62,58405.0,85.4942,85.4942,85.4561,85.4942,58405.0
2024-08-06 12:40:00,89.62,89.64,89.6,89.64,90712.0,85.4942,85.5133,85.4751,85.5133,90712.0
2024-08-06 12:45:00,89.64,89.66,89.63,89.66,86703.0,85.5133,85.5324,85.5038,85.5324,86703.0
2024-08-06 12:50:00,89.66,89.72,89.65,89.72,269897.0,85.5324,85.5896,85.5228,85.5896,269897.0
2024-08-06 12:55:00,89.72,89.73,89.7,89.7,158284.0,85.5896,85.5992,85.5705,85.5705,158284.0
2024-08-06 13:00:00,89.7,89.74,89.69,89.7,102550.0,85.5705,85.6087,85.561,85.5705,102550.0
2024-08-06 13:05:00,89.7,89.7,89.65,89.67,76936.0,85.5705,85.5705,85.5228,85.5419,76936.0
2024-08-06 13:10:00,89.67,89.68,89.65,89.68,52344.0,85.5419,85.5515,85.5228,85.5515,52344.0
2024-08-06 13:15:00,89.67,89.69,89.65,89.66,48285.0,85.5419,85.561,85.5228,85.5324,48285.0
2024-08-06 13:20:00,89.66,89.67,89.63,89.66,38346.0,85.5324,85.5419,85.5038,85.5324,38346.0
2024-08-06 13:25:00,89.65,89.66,89.63,89.65,33171.0,85.5228,85.5324,85.5038,85.5228,33171.0
2024-08-06 13:30:00,89.65,89.66,89.64,89.65,38669.0,85.5228,85.5324,85.5133,85.5228,38669.0
2024-08-06 13:35:00,89.65,89.66,89.62,89.63,42291.0,85.5228,85.5324,85.4942,85.5038,42291.0
2024-08-06 13:40:00,89.62,89.63,89.59,89.59,34633.0,85.4942,85.5038,85.4656,85.4656,34633.0
2024-08-06 13:45:00,89.59,89.6,89.57,89.59,116212.0,85.4656,85.4751,85.4465,85.4656,116212.0
2024-08-06 13:50:00,89.59,89.6,89.58,89.59,62254.0,85.4656,85.4751,85.4561,85.4656,62254.0
2024-08-06 13:55:00,89.59,89.66,89.59,89.64,130316.0,85.4656,85.5324,85.4656,85.5133,130316.0
2024-08-06 14:00:00,89.64,89.65,89.63,89.64,123006.0,85.5133,85.5228,85.5038,85.5133,123006.0
2024-08-06 14:05:00,89.64,89.66,89.62,89.66,71830.0,85.5133,85.5324,85.4942,85.5324,71830.0
2024-08-06 14:10:00,89.66,89.67,89.64,89.65,40391.0,85.5324,85.5419,85.5133,85.5228,40391.0
2024-08-06 14:15:00,89.64,89.71,89.64,89.71,71677.0,85.5133,85.5801,85.5133,85.5801,71677.0
2024-08-06 14:20:00,89.7,89.73,89.69,89.72,54324.0,85.5705,85.5992,85.561,85.5896,54324.0
2024-08-06 14:25:00,89.72,89.75,89.71,89.74,107245.0,85.5896,85.6182,85.5801,85.6087,107245.0
2024-08-06 14:30:00,89.75,89.76,89.73,89.76,91023.0,85.6182,85.6278,85.5992,85.6278,91023.0
2024-08-06 14:35:00,89.76,89.77,89.75,89.76,39646.0,85.6278,85.6373,85.6182,85.6278,39646.0
2024-08-06 14:40:00,89.76,89.78,89.75,89.78,32955.0,85.6278,85.6469,85.6182,85.6469,32955.0
2024-08-06 14:45:00,89.78,89.78,89.75,89.76,84129.0,85.6469,85.6469,85.6182,85.6278,84129.0
2024-08-06 14:50:00,89.76,89.76,89.72,89.73,69584.0,85.6278,85.6278,85.5896,85.5992,69584.0
2024-08-06 14:55:00,89.73,89.73,89.66,89.67,84671.0,85.5992,85.5992,85.5324,85.5419,84671.0
2024-08-06 15:00:00,89.66,89.66,89.58,89.59,81349.0,85.5324,85.5324,85.4561,85.4656,81349.0
2024-08-06 15:05:00,89.59,89.6,89.52,89.59,143220.0,85.4656,85.4751,85.3988,85.4656,143220.0
2024-08-06 15:10:00,89.59,89.64,89.57,89.62,64645.0,85.4656,85.5133,85.4465,85.4942,64645.0
2024-08-06 15:15:00,89.62,89.62,89.56,89.59,77540.0,85.4942,85.4942,85.437,85.4656,77540.0
2024-08-06 15:20:00,89.59,89.68,89.57,89.68,159803.0,85.4656,85.5515,85.4465,85.5515,159803.0
2024-08-06 15:25:00,89.68,89.69,89.64,89.64,126174.0,85.5515,85.561,85.5133,85.5133,126174.0
2024-08-06 15:30:00,89.65,89.68,89.63,89.67,122283.0,85.5228,85.5515,85.5038,85.5419,122283.0
2024-08-06 15:35:00,89.67,89.67,89.64,89.67,167126.0,85.5419,85.5419,85.5133,85.5419,167126.0
2024-08-06 15:40:00,89.67,89.67,89.6,89.62,131150.0,85.5419,85.5419,85.4751,85.4942,131150.0
2024-08-06 15:45:00,89.62,89.63,89.55,89.55,104123.0,85.4942,85.5038,85.4274,85.4274,104123.0
2024-08-06 15:50:00,89.55,89.55,89.45,89.45,271975.0,85.4274,85.4274,85.332,85.332,271975.0
2024-08-06 15:55:00,89.46,89.46,89.35,89.36,517180.0,85.3416,85.3416,85.2367,85.2462,517180.0
2024-08-07 09:30:00,89.91,89.96,89.9,89.93,78842.0,85.7709,85.8186,85.7613,85.79,78842.0
2024-08-07 09:35:00,89.93,89.99,89.93,89.97,41815.0,85.79,85.8472,85.79,85.8281,41815.0
2024-08-07 09:40:00,89.96,90.01,89.95,90.0,66220.0,85.8186,85.8663,85.809,85.8567,66220.0
2024-08-07 09:45:00,90.0,90.05,89.99,90.0,61441.0,85.8567,85.9044,85.8472,85.8567,61441.0
2024-08-07 09:50:00,90.01,90.05,90.01,90.02,44941.0,85.8663,85.9044,85.8663,85.8758,44941.0
2024-08-07 09:55:00,90.02,90.07,90.0,90.07,70056.0,85.8758,85.9235,85.8567,85.9235,70056.0
2024-08-07 10:00:00,90.07,90.1,90.05,90.05,115371.0,85.9235,85.9521,85.9044,85.9044,115371.0
2024-08-07 10:05:00,90.04,90.08,90.02,90.08,47412.0,85.8949,85.933,85.8758,85.933,47412.0
2024-08-07 10:10:00,90.08,90.08,90.02,90.03,40645.0,85.933,85.933,85.8758,85.8853,40645.0
2024-08-07 10:15:00,90.03,90.04,89.97,90.0,102140.0,85.8853,85.8949,85.8281,85.8567,102140.0
2024-08-07 10:20:00,89.99,90.03,89.98,90.0,99034.0,85.8472,85.8853,85.8376,85.8567,99034.0
2024-08-07 10:25:00,90.01,90.02,89.96,89.98,144431.0,85.8663,85.8758,85.8186,85.8376,144431.0
2024-08-07 10:30:00,89.97,89.99,89.94,89.97,59082.0,85.8281,85.8472,85.7995,85.8281,59082.0
2024-08-07 10:35:00,89.96,89.98,89.94,89.98,29929.0,85.8186,85.8376,85.7995,85.8376,29929.0
2024-08-07 10:40:00,89.98,90.04,89.98,90.04,58158.0,85.8376,85.8949,85.8376,85.8949,58158.0
2024-08-07 10:45:00,90.04,90.09,90.03,90.08,110249.0,85.8949,85.9426,85.8853,85.933,110249.0
2024-08-07 10:50:00,90.08,90.08,90.01,90.02,17504.0,85.933,85.933,85.8663,85.8758,17504.0
2024-08-07 10:55:00,90.01,90.03,90.01,90.01,13718.0,85.8663,85.8853,85.8663,85.8663,13718.0
2024-08-07 11:00:00,90.02,90.03,89.98,90.02,34998.0,85.8758,85.8853,85.8376,85.8758,34998.0
2024-08-07 11:05:00,90.02,90.02,89.99,89.99,23446.0,85.8758,85.8758,85.8472,85.8472,23446.0
2024-08-07 11:10:00,90.0,90.0,89.96,89.97,28635.0,85.8567,85.8567,85.8186,85.8281,28635.0
2024-08-07 11:15:00,89.97,89.98,89.95,89.97,29028.0,85.8281,85.8376,85.809,85.8281,29028.0
2024-08-07 11:20:00,89.97,90.0,89.95,89.99,5653.0,85.8281,85.8567,85.809,85.8472,5653.0
2024-08-07 11:25:00,89.98,90.0,89.98,90.0,5919.0,85.8376,85.8567,85.8376,85.8567,5919.0
2024-08-07 11:30:00,90.0,90.03,89.97,89.98,106196.0,85.8567,85.8853,85.8281,85.8376,106196.0
2024-08-07 11:35:00,89.98,90.02,89.98,90.01,46594.0,85.8376,85.8758,85.8376,85.8663,46594.0
2024-08-07 11:40:00,90.0,90.02,89.96,89.97,49880.0,85.8567,85.8758,85.8186,85.8281,49880.0
2024-08-07 11:45:00,89.97,89.98,89.95,89.95,41721.0,85.8281,85.8376,85.809,85.809,41721.0
2024-08-07 11:50:00,89.95,89.98,89.94,89.97,84579.0,85.809,85.8376,85.7995,85.8281,84579.0
2024-08-07 11:55:00,89.97,89.98,89.95,89.95,43622.0,85.8281,85.8376,85.809,85.809,43622.0
2024-08-07 12:00:00,89.95,89.96,89.88,89.88,19191.0,85.809,85.8186,85.7423,85.7423,19191.0
2024-08-07 12:05:00,89.88,89.92,89.88,89.91,15592.0,85.7423,85.7804,85.7423,85.7709,15592.0
2024-08-07 12:10:00,89.92,89.97,89.91,89.96,17352.0,85.7804,85.8281,85.7709,85.8186,17352.0
2024-08-07 12:15:00,89.96,89.97,89.93,89.94,42849.0,85.8186,85.8281,85.79,85.7995,42849.0
2024-08-07 12:20:00,89.94,89.97,89.94,89.97,25476.0,85.7995,85.8281,85.7995,85.8281,25476.0
2024-08-07 12:25:00,89.97,89.97,89.94,89.96,39328.0,85.8281,85.8281,85.7995,85.8186,39328.0
2024-08-07 12:30:00,89.96,89.98,89.94,89.97,23390.0,85.8186,85.8376,85.7995,85.8281,23390.0
2024-08-07 12:35:00,89.98,89.98,89.97,89.98,13571.0,85.8376,85.8376,85.8281,85.8376,13571.0
2024-08-07 12:40:00,89.98,89.98,89.93,89.94,23211.0,85.8376,85.8376,85.79,85.7995,23211.0
2024-08-07 12:45:00,89.94,89.94,89.91,89.93,65354.0,85.7995,85.7995,85.7709,85.79,65354.0
2024-08-07 12:50:00,89.93,89.94,89.86,89.88,83551.0,85.79,85.7995,85.7232,85.7423,83551.0
2024-08-07 12:55:00,89.88,89.9,89.87,89.87,52637.0,85.7423,85.7613,85.7327,85.7327,52637.0
2024-08-07 13:00:00,89.86,89.89,89.69,89.71,150498.0,85.7232,85.7518,85.561,85.5801,150498.0
2024-08-07 13:05:00,89.71,89.77,89.67,89.67,23486.0,85.5801,85.6373,85.5419,85.5419,23486.0
2024-08-07 13:10:00,89.66,89.72,89.64,89.69,105282.0,85.5324,85.5896,85.5133,85.561,105282.0
2024-08-07 13:15:00,89.69,89.72,89.66,89.72,13061.0,85.561,85.5896,85.5324,85.5896,13061.0
2024-08-07 13:20:00,89.72,89.75,89.71,89.75,36813.0,85.5896,85.6182,85.5801,85.6182,36813.0
2024-08-07 13:25:00,89.75,89.85,89.74,89.75,1161255.0,85.6182,85.7136,85.6087,85.6182,1161255.0
2024-08-07 13:30:00,89.74,89.79,89.74,89.75,44492.0,85.6087,85.6564,85.6087,85.6182,44492.0
2024-08-07 13:35:00,89.75,89.8,89.75,89.8,27223.0,85.6182,85.6659,85.6182,85.6659,27223.0
2024-08-07 13:40:00,89.8,89.81,89.73,89.73,19535.0,85.6659,85.6755,85.5992,85.5992,19535.0
2024-08-07 13:45:00,89.74,89.74,89.66,89.68,22100.0,85.6087,85.6087,85.5324,85.5515,22100.0
2024-08-07 13:50:00,89.68,89.71,89.67,89.69,67521.0,85.5515,85.5801,85.5419,85.561,67521.0
2024-08-07 13:55:00,89.69,89.71,89.66,89.71,41527.0,85.561,85.5801,85.5324,85.5801,41527.0
2024-08-07 14:00:00,89.7,89.73,89.68,89.7,38892.0,85.5705,85.5992,85.5515,85.5705,38892.0
2024-08-07 14:05:00,89.7,89.72,89.67,89.68,103784.0,85.5705,85.5896,85.5419,85.5515,103784.0
2024-08-07 14:10:00,89.68,89.69,89.64,89.65,229688.0,85.5515,85.561,85.5133,85.5228,229688.0
2024-08-07 14:15:00,89.65,89.65,89.61,89.62,76650.0,85.5228,85.5228,85.4847,85.4942,76650.0
2024-08-07 14:20:00,89.63,89.66,89.62,89.63,26206.0,85.5038,85.5324,85.4942,85.5038,26206.0
2024-08-07 14:25:00,89.62,89.64,89.59,89.59,74972.0,85.4942,85.5133,85.4656,85.4656,74972.0
2024-08-07 14:30:00,89.59,89.6,89.49,89.56,76506.0,85.4656,85.4751,85.3702,85.437,76506.0
2024-08-07 14:35:00,89.56,89.58,89.53,89.57,30048.0,85.437,85.4561,85.4084,85.4465,30048.0
2024-08-07 14:40:00,89.57,89.63,89.55,89.55,734185.0,85.4465,85.5038,85.4274,85.4274,734185.0
2024-08-07 14:45:00,89.56,89.56,89.5,89.52,117933.0,85.437,85.437,85.3797,85.3988,117933.0
2024-08-07 14:50:00,89.52,89.55,89.51,89.55,69954.0,85.3988,85.4274,85.3893,85.4274,69954.0
2024-08-07 14:55:00,89.54,89.59,89.54,89.55,372830.0,85.4179,85.4656,85.4179,85.4274,372830.0
2024-08-07 15:00:00,89.55,89.61,89.54,89.59,134348.0,85.4274,85.4847,85.4179,85.4656,134348.0
2024-08-07 15:05:00,89.59,89.62,89.56,89.58,39489.0,85.4656,85.4942,85.437,85.4561,39489.0
2024-08-07 15:10:00,89.57,89.59,89.55,89.58,153742.0,85.4465,85.4656,85.4274,85.4561,153742.0
2024-08-07 15:15:00,89.59,89.62,89.58,89.62,19601.0,85.4656,85.4942,85.4561,85.4942,19601.0
2024-08-07 15:20:00,89.62,89.64,89.6,89.62,91432.0,85.4942,85.5133,85.4751,85.4942,91432.0
2024-08-07 15:25:00,89.62,89.63,89.58,89.62,21043.0,85.4942,85.5038,85.4561,85.4942,21043.0
2024-08-07 15:30:00,89.62,89.69,89.61,89.64,39002.0,85.4942,85.561,85.4847,85.5133,39002.0
2024-08-07 15:35:00,89.64,89.67,89.64,89.67,29435.0,85.5133,85.5419,85.5133,85.5419,29435.0
2024-08-07 15:40:00,89.66,89.67,89.64,89.64,43185.0,85.5324,85.5419,85.5133,85.5133,43185.0
2024-08-07 15:45:00,89.65,89.7,89.65,89.7,56894.0,85.5228,85.5705,85.5228,85.5705,56894.0
2024-08-07 15:50:00,89.7,89.7,89.61,89.61,151862.0,85.5705,85.5705,85.4847,85.4847,151862.0
2024-08-07 15:55:00,89.61,89.62,89.58,89.59,300471.0,85.4847,85.4942,85.4561,85.4656,300471.0
2024-08-08 09:30:00,89.74,89.9,89.74,89.84,107479.0,85.6087,85.7613,85.6087,85.7041,107479.0
2024-08-08 09:35:00,89.83,89.85,89.79,89.81,120473.0,85.6946,85.7136,85.6564,85.6755,120473.0
2024-08-08 09:40:00,89.82,89.83,89.78,89.79,55118.0,85.685,85.6946,85.6469,85.6564,55118.0
2024-08-08 09:45:00,89.79,89.79,89.74,89.75,120779.0,85.6564,85.6564,85.6087,85.6182,120779.0
2024-08-08 09:50:00,89.75,89.82,89.72,89.81,271716.0,85.6182,85.685,85.5896,85.6755,271716.0
2024-08-08 09:55:00,89.82,89.84,89.78,89.81,206556.0,85.685,85.7041,85.6469,85.6755,206556.0
2024-08-08 10:00:00,89.81,89.9,89.8,89.9,124207.0,85.6755,85.7613,85.6659,85.7613,124207.0
2024-08-08 10:05:00,89.9,89.91,89.85,89.89,13913.0,85.7613,85.7709,85.7136,85.7518,13913.0
2024-08-08 10:10:00,89.89,89.91,89.89,89.91,95390.0,85.7518,85.7709,85.7518,85.7709,95390.0
2024-08-08 10:15:00,89.91,89.91,89.86,89.87,23302.0,85.7709,85.7709,85.7232,85.7327,23302.0
2024-08-08 10:20:00,89.86,89.9,89.84,89.9,18851.0,85.7232,85.7613,85.7041,85.7613,18851.0
2024-08-08 10:25:00,89.9,89.94,89.89,89.94,43184.0,85.7613,85.7995,85.7518,85.7995,43184.0
2024-08-08 10:30:00,89.95,89.97,89.93,89.97,46917.0,85.809,85.8281,85.79,85.8281,46917.0
2024-08-08 10:35:00,89.97,89.97,89.94,89.95,22785.0,85.8281,85.8281,85.7995,85.809,22785.0
2024-08-08 10:40:00,89.94,89.95,89.9,89.91,122456.0,85.7995,85.809,85.7613,85.7709,122456.0
2024-08-08 10:45:00,89.91,89.97,89.9,89.97,42504.0,85.7709,85.8281,85.7613,85.8281,42504.0
2024-08-08 10:50:00,89.97,89.98,89.95,89.96,19689.0,85.8281,85.8376,85.809,85.8186,19689.0
2024-08-08 10:55:00,89.96,89.98,89.95,89.98,18749.0,85.8186,85.8376,85.809,85.8376,18749.0
2024-08-08 11:00:00,89.98,89.99,89.95,89.99,58211.0,85.8376,85.8472,85.809,85.8472,58211.0
2024-08-08 11:05:00,89.98,90.0,89.95,89.97,29398.0,85.8376,85.8567,85.809,85.8281,29398.0
2024-08-08 11:10:00,89.96,89.98,89.87,89.9,31334.0,85.8186,85.8376,85.7327,85.7613,31334.0
2024-08-08 11:15:00,89.9,89.91,89.88,89.89,16105.0,85.7613,85.7709,85.7423,85.7518,16105.0
2024-08-08 11:20:00,89.89,89.97,89.88,89.97,14539.0,85.7518,85.8281,85.7423,85.8281,14539.0
2024-08-08 11:25:00,89.97,89.99,89.95,89.95,41285.0,85.8281,85.8472,85.809,85.809,41285.0
2024-08-08 11:30:00,89.95,90.0,89.95,89.98,9866.0,85.809,85.8567,85.809,85.8376,9866.0
2024-08-08 11:35:00,89.98,89.98,89.95,89.97,5022.0,85.8376,85.8376,85.809,85.8281,5022.0
2024-08-08 11:40:00,89.98,89.98,89.94,89.98,24928.0,85.8376,85.8376,85.7995,85.8376,24928.0
2024-08-08 11:45:00,89.98,89.99,89.96,89.97,12904.0,85.8376,85.8472,85.8186,85.8281,12904.0
2024-08-08 11:50:00,89.97,89.99,89.96,89.98,23651.0,85.8281,85.8472,85.8186,85.8376,23651.0
2024-08-08 11:55:00,89.97,89.99,89.97,89.98,7194.0,85.8281,85.8472,85.8281,85.8376,7194.0
2024-08-08 12:00:00,89.98,90.02,89.97,90.02,23673.0,85.8376,85.8758,85.8281,85.8758,23673.0
2024-08-08 12:05:00,90.02,90.04,90.01,90.03,17221.0,85.8758,85.8949,85.8663,85.8853,17221.0
2024-08-08 12:10:00,90.03,90.03,90.0,90.0,10772.0,85.8853,85.8853,85.8567,85.8567,10772.0
2024-08-08 12:15:00,90.0,90.0,89.97,89.98,7493.0,85.8567,85.8567,85.8281,85.8376,7493.0
2024-08-08 12:20:00,89.99,89.99,89.97,89.97,4834.0,85.8472,85.8472,85.8281,85.8281,4834.0
2024-08-08 12:25:00,89.98,89.98,89.95,89.95,28335.0,85.8376,85.8376,85.809,85.809,28335.0
2024-08-08 12:30:00,89.95,89.96,89.9,89.92,25448.0,85.809,85.8186,85.7613,85.7804,25448.0
2024-08-08 12:35:00,89.92,89.92,89.88,89.91,21266.0,85.7804,85.7804,85.7423,85.7709,21266.0
2024-08-08 12:40:00,89.91,89.92,89.89,89.91,17829.0,85.7709,85.7804,85.7518,85.7709,17829.0
2024-08-08 12:45:00,89.91,89.93,89.9,89.93,14224.0,85.7709,85.79,85.7613,85.79,14224.0
2024-08-08 12:50:00,89.93,89.96,89.91,89.96,186892.0,85.79,85.8186,85.7709,85.8186,186892.0
2024-08-08 12:55:00,89.95,89.96,89.91,89.93,81476.0,85.809,85.8186,85.7709,85.79,81476.0
2024-08-08 13:00:00,89.93,89.93,89.8,89.82,175319.0,85.79,85.79,85.6659,85.685,175319.0
2024-08-08 13:05:00,89.81,89.88,89.76,89.88,84115.0,85.6755,85.7423,85.6278,85.7423,84115.0
2024-08-08 13:10:00,89.88,89.92,89.84,89.9,78631.0,85.7423,85.7804,85.7041,85.7613,78631.0
2024-08-08 13:15:00,89.9,89.94,89.9,89.92,118407.0,85.7613,85.7995,85.7613,85.7804,118407.0
2024-08-08 13:20:00,89.91,89.93,89.9,89.91,38156.0,85.7709,85.79,85.7613,85.7709,38156.0
2024-08-08 13:25:00,89.91,89.95,89.9,89.94,88113.0,85.7709,85.809,85.7613,85.7995,88113.0
2024-08-08 13:30:00,89.95,89.95,89.94,89.95,9717.0,85.809,85.809,85.7995,85.809,9717.0
2024-08-08 13:35:00,89.94,89.94,89.9,89.91,12605.0,85.7995,85.7995,85.7613,85.7709,12605.0
2024-08-08 13:40:00,89.92,89.94,89.92,89.93,14440.0,85.7804,85.7995,85.7804,85.79,14440.0
2024-08-08 13:45:00,89.93,89.95,89.92,89.94,11487.0,85.79,85.809,85.7804,85.7995,11487.0
2024-08-08 13:50:00,89.94,89.94,89.91,89.92,14306.0,85.7995,85.7995,85.7709,85.7804,14306.0
2024-08-08 13:55:00,89.93,89.93,89.89,89.9,11222.0,85.79,85.79,85.7518,85.7613,11222.0
2024-08-08 14:00:00,89.9,89.92,89.89,89.92,8288.0,85.7613,85.7804,85.7518,85.7804,8288.0
2024-08-08 14:05:00,89.92,89.93,89.91,89.93,15692.0,85.7804,85.79,85.7709,85.79,15692.0
2024-08-08 14:10:00,89.93,89.97,89.92,89.97,14901.0,85.79,85.8281,85.7804,85.8281,14901.0
2024-08-08 14:15:00,89.97,89.97,89.95,89.97,28783.0,85.8281,85.8281,85.809,85.8281,28783.0
2024-08-08 14:20:00,89.97,89.97,89.96,89.97,2246.0,85.8281,85.8281,85.8186,85.8281,2246.0
2024-08-08 14:25:00,89.96,89.97,89.94,89.97,23200.0,85.8186,85.8281,85.7995,85.8281,23200.0
2024-08-08 14:30:00,89.97,90.0,89.96,89.98,30332.0,85.8281,85.8567,85.8186,85.8376,30332.0
2024-08-08 14:35:00,89.98,89.99,89.98,89.98,8415.0,85.8376,85.8472,85.8376,85.8376,8415.0
2024-08-08 14:40:00,89.98,89.99,89.95,89.98,39106.0,85.8376,85.8472,85.809,85.8376,39106.0
2024-08-08 14:45:00,89.98,90.01,89.98,90.01,15645.0,85.8376,85.8663,85.8376,85.8663,15645.0
2024-08-08 14:50:00,90.01,90.01,89.97,89.98,16184.0,85.8663,85.8663,85.8281,85.8376,16184.0
2024-08-08 14:55:00,89.98,90.0,89.97,89.98,70653.0,85.8376,85.8567,85.8281,85.8376,70653.0
2024-08-08 15:00:00,89.98,89.98,89.92,89.93,60765.0,85.8376,85.8376,85.7804,85.79,60765.0
2024-08-08 15:05:00,89.92,89.97,89.91,89.95,22040.0,85.7804,85.8281,85.7709,85.809,22040.0
2024-08-08 15:10:00,89.95,89.98,89.95,89.96,221141.0,85.809,85.8376,85.809,85.8186,221141.0
2024-08-08 15:15:00,89.96,89.97,89.92,89.94,98999.0,85.8186,85.8281,85.7804,85.7995,98999.0
2024-08-08 15:20:00,89.94,89.95,89.93,89.95,33570.0,85.7995,85.809,85.79,85.809,33570.0
2024-08-08 15:25:00,89.94,89.94,89.89,89.9,42490.0,85.7995,85.7995,85.7518,85.7613,42490.0
2024-08-08 15:30:00,89.9,89.92,89.87,89.92,90279.0,85.7613,85.7804,85.7327,85.7804,90279.0
2024-08-08 15:35:00,89.92,89.94,89.9,89.93,48352.0,85.7804,85.7995,85.7613,85.79,48352.0
2024-08-08 15:40:00,89.94,89.99,89.93,89.98,93402.0,85.7995,85.8472,85.79,85.8376,93402.0
2024-08-08 15:45:00,89.98,89.99,89.94,89.97,56743.0,85.8376,85.8472,85.7995,85.8281,56743.0
2024-08-08 15:50:00,89.97,89.99,89.94,89.95,52605.0,85.8281,85.8472,85.7995,85.809,52605.0
2024-08-08 15:55:00,89.95,90.03,89.94,89.99,145613.0,85.809,85.8853,85.7995,85.8472,145613.0
2024-08-09 09:30:00,90.24,90.43,90.24,90.38,50431.0,86.0857,86.2669,86.0857,86.2192,50431.0
2024-08-09 09:35:00,90.39,90.42,90.37,90.4,46915.0,86.2288,86.2574,86.2097,86.2383,46915.0
2024-08-09 09:40:00,90.39,90.4,90.34,90.36,71327.0,86.2288,86.2383,86.1811,86.2002,71327.0
2024-08-09 09:45:00,90.36,90.38,90.31,90.31,59892.0,86.2002,86.2192,86.1525,86.1525,59892.0
2024-08-09 09:50:00,90.32,90.37,90.31,90.37,53492.0,86.162,86.2097,86.1525,86.2097,53492.0
2024-08-09 09:55:00,90.37,90.38,90.32,90.36,25774.0,86.2097,86.2192,86.162,86.2002,25774.0
2024-08-09 10:00:00,90.36,90.41,90.34,90.4,36943.0,86.2002,86.2479,86.1811,86.2383,36943.0
2024-08-09 10:05:00,90.41,90.42,90.37,90.38,45880.0,86.2479,86.2574,86.2097,86.2192,45880.0
2024-08-09 10:10:00,90.38,90.44,90.38,90.44,32624.0,86.2192,86.2765,86.2192,86.2765,32624.0
2024-08-09 10:15:00,90.44,90.44,90.37,90.38,73042.0,86.2765,86.2765,86.2097,86.2192,73042.0
2024-08-09 10:20:00,90.37,90.4,90.37,90.39,30888.0,86.2097,86.2383,86.2097,86.2288,30888.0
2024-08-09 10:25:00,90.39,90.42,90.39,90.4,48191.0,86.2288,86.2574,86.2288,86.2383,48191.0
2024-08-09 10:30:00,90.41,90.42,90.39,90.4,108738.0,86.2479,86.2574,86.2288,86.2383,108738.0
2024-08-09 10:35:00,90.39,90.41,90.38,90.4,33125.0,86.2288,86.2479,86.2192,86.2383,33125.0
2024-08-09 10:40:00,90.4,90.42,90.37,90.37,38886.0,86.2383,86.2574,86.2097,86.2097,38886.0
2024-08-09 10:45:00,90.38,90.42,90.38,90.39,35599.0,86.2192,86.2574,86.2192,86.2288,35599.0
2024-08-09 10:50:00,90.39,90.4,90.36,90.38,47718.0,86.2288,86.2383,86.2002,86.2192,47718.0
2024-08-09 10:55:00,90.38,90.41,90.36,90.37,18116.0,86.2192,86.2479,86.2002,86.2097,18116.0
2024-08-09 11:00:00,90.37,90.41,90.36,90.4,23352.0,86.2097,86.2479,86.2002,86.2383,23352.0
2024-08-09 11:05:00,90.41,90.42,90.39,90.39,40818.0,86.2479,86.2574,86.2288,86.2288,40818.0
2024-08-09 11:10:00,90.39,90.42,90.39,90.4,16973.0,86.2288,86.2574,86.2288,86.2383,16973.0
2024-08-09 11:15:00,90.41,90.44,90.41,90.42,15578.0,86.2479,86.2765,86.2479,86.2574,15578.0
2024-08-09 11:20:00,90.42,90.43,90.4,90.43,10122.0,86.2574,86.2669,86.2383,86.2669,10122.0
2024-08-09 11:25:00,90.43,90.44,90.42,90.42,16560.0,86.2669,86.2765,86.2574,86.2574,16560.0
2024-08-09 11:30:00,90.41,90.42,90.39,90.4,57964.0,86.2479,86.2574,86.2288,86.2383,57964.0
2024-08-09 11:35:00,90.41,90.41,90.37,90.39,12521.0,86.2479,86.2479,86.2097,86.2288,12521.0
2024-08-09 11:40:00,90.39,90.4,90.37,90.39,7767.0,86.2288,86.2383,86.2097,86.2288,7767.0
2024-08-09 11:45:00,90.39,90.41,90.39,90.41,8333.0,86.2288,86.2479,86.2288,86.2479,8333.0
2024-08-09 11:50:00,90.41,90.41,90.37,90.38,10674.0,86.2479,86.2479,86.2097,86.2192,10674.0
2024-08-09 11:55:00,90.39,90.39,90.32,90.33,10674.0,86.2288,86.2288,86.162,86.1715,10674.0
2024-08-09 12:00:00,90.33,90.35,90.32,90.32,12865.0,86.1715,86.1906,86.162,86.162,12865.0
2024-08-09 12:05:00,90.33,90.33,90.31,90.31,7456.0,86.1715,86.1715,86.1525,86.1525,7456.0
2024-08-09 12:10:00,90.31,90.31,90.3,90.31,5377.0,86.1525,86.1525,86.1429,86.1525,5377.0
2024-08-09 12:15:00,90.3,90.31,90.29,90.3,13088.0,86.1429,86.1525,86.1334,86.1429,13088.0
2024-08-09 12:20:00,90.3,90.31,90.29,90.31,23498.0,86.1429,86.1525,86.1334,86.1525,23498.0
2024-08-09 12:25:00,90.31,90.35,90.3,90.33,92457.0,86.1525,86.1906,86.1429,86.1715,92457.0
2024-08-09 12:30:00,90.33,90.36,90.32,90.35,32461.0,86.1715,86.2002,86.162,86.1906,32461.0
2024-08-09 12:35:00,90.36,90.37,90.34,90.35,40454.0,86.2002,86.2097,86.1811,86.1906,40454.0
2024-08-09 12:40:00,90.36,90.38,90.35,90.37,7692.0,86.2002,86.2192,86.1906,86.2097,7692.0
2024-08-09 12:45:00,90.38,90.39,90.36,90.39,15687.0,86.2192,86.2288,86.2002,86.2288,15687.0
2024-08-09 12:50:00,90.39,90.39,90.37,90.38,8517.0,86.2288,86.2288,86.2097,86.2192,8517.0
2024-08-09 12:55:00,90.37,90.37,90.35,90.37,24022.0,86.2097,86.2097,86.1906,86.2097,24022.0
2024-08-09 13:00:00,90.37,90.37,90.33,90.36,78173.0,86.2097,86.2097,86.1715,86.2002,78173.0
2024-08-09 13:05:00,90.36,90.36,90.33,90.35,10240.0,86.2002,86.2002,86.1715,86.1906,10240.0
2024-08-09 13:10:00,90.36,90.4,90.36,90.4,24795.0,86.2002,86.2383,86.2002,86.2383,24795.0
2024-08-09 13:15:00,90.4,90.42,90.39,90.42,11661.0,86.2383,86.2574,86.2288,86.2574,11661.0
2024-08-09 13:20:00,90.42,90.43,90.41,90.43,24915.0,86.2574,86.2669,86.2479,86.2669,24915.0
2024-08-09 13:25:00,90.43,90.45,90.42,90.45,26078.0,86.2669,86.286,86.2574,86.286,26078.0
2024-08-09 13:30:00,90.45,90.49,90.44,90.47,51353.0,86.286,86.3242,86.2765,86.3051,51353.0
2024-08-09 13:35:00,90.47,90.48,90.43,90.45,67432.0,86.3051,86.3146,86.2669,86.286,67432.0
2024-08-09 13:40:00,90.45,90.45,90.41,90.43,14818.0,86.286,86.286,86.2479,86.2669,14818.0
2024-08-09 13:45:00,90.43,90.45,90.43,90.44,13694.0,86.2669,86.286,86.2669,86.2765,13694.0
2024-08-09 13:50:00,90.44,90.44,90.4,90.4,8334.0,86.2765,86.2765,86.2383,86.2383,8334.0
2024-08-09 13:55:00,90.4,90.43,90.4,90.42,13277.0,86.2383,86.2669,86.2383,86.2574,13277.0
2024-08-09 14:00:00,90.42,90.44,90.41,90.41,11956.0,86.2574,86.2765,86.2479,86.2479,11956.0
2024-08-09 14:05:00,90.42,90.44,90.4,90.44,8158.0,86.2574,86.2765,86.2383,86.2765,8158.0
2024-08-09 14:10:00,90.44,90.44,90.37,90.4,21651.0,86.2765,86.2765,86.2097,86.2383,21651.0
2024-08-09 14:15:00,90.4,90.4,90.35,90.37,11665.0,86.2383,86.2383,86.1906,86.2097,11665.0
2024-08-09 14:20:00,90.37,90.4,90.36,90.36,12038.0,86.2097,86.2383,86.2002,86.2002,12038.0
2024-08-09 14:25:00,90.37,90.37,90.34,90.36,5850.0,86.2097,86.2097,86.1811,86.2002,5850.0
2024-08-09 14:30:00,90.35,90.38,90.35,90.36,23397.0,86.1906,86.2192,86.1906,86.2002,23397.0
2024-08-09 14:35:00,90.36,90.4,90.36,90.4,14290.0,86.2002,86.2383,86.2002,86.2383,14290.0
2024-08-09 14:40:00,90.4,90.4,90.38,90.4,6026.0,86.2383,86.2383,86.2192,86.2383,6026.0
2024-08-09 14:45:00,90.4,90.42,90.4,90.41,11258.0,86.2383,86.2574,86.2383,86.2479,11258.0
2024-08-09 14:50:00,90.41,90.41,90.38,90.39,13512.0,86.2479,86.2479,86.2192,86.2288,13512.0
2024-08-09 14:55:00,90.39,90.42,90.38,90.41,29796.0,86.2288,86.2574,86.2192,86.2479,29796.0
2024-08-09 15:00:00,90.42,90.42,90.36,90.38,38623.0,86.2574,86.2574,86.2002,86.2192,38623.0
2024-08-09 15:05:00,90.38,90.4,90.37,90.4,14650.0,86.2192,86.2383,86.2097,86.2383,14650.0
2024-08-09 15:10:00,90.4,90.41,90.39,90.4,24049.0,86.2383,86.2479,86.2288,86.2383,24049.0
2024-08-09 15:15:00,90.41,90.41,90.38,90.39,130846.0,86.2479,86.2479,86.2192,86.2288,130846.0
2024-08-09 15:20:00,90.38,90.39,90.34,90.36,38989.0,86.2192,86.2288,86.1811,86.2002,38989.0
2024-08-09 15:25:00,90.36,90.38,90.35,90.38,13522.0,86.2002,86.2192,86.1906,86.2192,13522.0
2024-08-09 15:30:00,90.37,90.39,90.37,90.38,15696.0,86.2097,86.2288,86.2097,86.2192,15696.0
2024-08-09 15:35:00,90.38,90.39,90.37,90.39,14288.0,86.2192,86.2288,86.2097,86.2288,14288.0
2024-08-09 15:40:00,90.39,90.4,90.38,90.39,109366.0,86.2288,86.2383,86.2192,86.2288,109366.0
2024-08-09 15:45:00,90.39,90.41,90.38,90.39,19012.0,86.2288,86.2479,86.2192,86.2288,19012.0
2024-08-09 15:50:00,90.4,90.4,90.36,90.37,86942.0,86.2383,86.2383,86.2002,86.2097,86942.0
2024-08-09 15:55:00,90.37,90.41,90.36,90.39,143358.0,86.2097,86.2479,86.2002,86.2288,143358.0
2024-08-12 09:30:00,90.48,90.48,90.36,90.37,24117.0,86.3146,86.3146,86.2002,86.2097,24117.0
2024-08-12 09:35:00,90.37,90.37,90.32,90.34,88320.0,86.2097,86.2097,86.162,86.1811,88320.0
2024-08-12 09:40:00,90.33,90.36,90.33,90.35,42218.0,86.1715,86.2002,86.1715,86.1906,42218.0
2024-08-12 09:45:00,90.36,90.41,90.35,90.38,62216.0,86.2002,86.2479,86.1906,86.2192,62216.0
2024-08-12 09:50:00,90.38,90.39,90.36,90.36,80687.0,86.2192,86.2288,86.2002,86.2002,80687.0
2024-08-12 09:55:00,90.36,90.39,90.35,90.38,60935.0,86.2002,86.2288,86.1906,86.2192,60935.0
2024-08-12 10:00:00,90.37,90.4,90.36,90.39,30059.0,86.2097,86.2383,86.2002,86.2288,30059.0
2024-08-12 10:05:00,90.39,90.44,90.38,90.44,84431.0,86.2288,86.2765,86.2192,86.2765,84431.0
2024-08-12 10:10:00,90.43,90.46,90.42,90.45,34216.0,86.2669,86.2956,86.2574,86.286,34216.0
2024-08-12 10:15:00,90.46,90.48,90.45,90.48,55451.0,86.2956,86.3146,86.286,86.3146,55451.0
2024-08-12 10:20:00,90.47,90.48,90.46,90.46,16206.0,86.3051,86.3146,86.2956,86.2956,16206.0
2024-08-12 10:25:00,90.45,90.48,90.43,90.44,21037.0,86.286,86.3146,86.2669,86.2765,21037.0
2024-08-12 10:30:00,90.43,90.5,90.43,90.5,12373.0,86.2669,86.3337,86.2669,86.3337,12373.0
2024-08-12 10:35:00,90.5,90.5,90.46,90.48,40378.0,86.3337,86.3337,86.2956,86.3146,40378.0
2024-08-12 10:40:00,90.48,90.5,90.43,90.43,14801.0,86.3146,86.3337,86.2669,86.2669,14801.0
2024-08-12 10:45:00,90.43,90.46,90.41,90.45,77333.0,86.2669,86.2956,86.2479,86.286,77333.0
2024-08-12 10:50:00,90.45,90.45,90.41,90.42,11161.0,86.286,86.286,86.2479,86.2574,11161.0
2024-08-12 10:55:00,90.42,90.43,90.4,90.4,20333.0,86.2574,86.2669,86.2383,86.2383,20333.0
2024-08-12 11:00:00,90.41,90.42,90.41,90.42,7164.0,86.2479,86.2574,86.2479,86.2574,7164.0
2024-08-12 11:05:00,90.42,90.44,90.42,90.44,4313.0,86.2574,86.2765,86.2574,86.2765,4313.0
2024-08-12 11:10:00,90.43,90.47,90.43,90.45,12486.0,86.2669,86.3051,86.2669,86.286,12486.0
2024-08-12 11:15:00,90.46,90.48,90.45,90.47,26867.0,86.2956,86.3146,86.286,86.3051,26867.0
2024-08-12 11:20:00,90.47,90.47,90.4,90.41,47899.0,86.3051,86.3051,86.2383,86.2479,47899.0
2024-08-12 11:25:00,90.41,90.42,90.37,90.42,116453.0,86.2479,86.2574,86.2097,86.2574,116453.0
2024-08-12 11:30:00,90.41,90.41,90.37,90.37,38006.0,86.2479,86.2479,86.2097,86.2097,38006.0
2024-08-12 11:35:00,90.37,90.38,90.35,90.36,21027.0,86.2097,86.2192,86.1906,86.2002,21027.0
2024-08-12 11:40:00,90.36,90.38,90.36,90.38,22564.0,86.2002,86.2192,86.2002,86.2192,22564.0
2024-08-12 11:45:00,90.38,90.44,90.37,90.44,82212.0,86.2192,86.2765,86.2097,86.2765,82212.0
2024-08-12 11:50:00,90.44,90.5,90.44,90.48,47596.0,86.2765,86.3337,86.2765,86.3146,47596.0
2024-08-12 11:55:00,90.48,90.5,90.46,90.49,188927.0,86.3146,86.3337,86.2956,86.3242,188927.0
2024-08-12 12:00:00,90.47,90.49,90.44,90.45,59960.0,86.3051,86.3242,86.2765,86.286,59960.0
2024-08-12 12:05:00,90.45,90.46,90.43,90.45,43839.0,86.286,86.2956,86.2669,86.286,43839.0
2024-08-12 12:10:00,90.45,90.46,90.42,90.45,101706.0,86.286,86.2956,86.2574,86.286,101706.0
2024-08-12 12:15:00,90.45,90.46,90.44,90.45,18897.0,86.286,86.2956,86.2765,86.286,18897.0
2024-08-12 12:20:00,90.44,90.45,90.43,90.45,11566.0,86.2765,86.286,86.2669,86.286,11566.0
2024-08-12 12:25:00,90.44,90.46,90.44,90.45,12929.0,86.2765,86.2956,86.2765,86.286,12929.0
2024-08-12 12:30:00,90.45,90.47,90.42,90.43,11250.0,86.286,86.3051,86.2574,86.2669,11250.0
2024-08-12 12:35:00,90.43,90.45,90.42,90.45,3615.0,86.2669,86.286,86.2574,86.286,3615.0
2024-08-12 12:40:00,90.44,90.44,90.42,90.43,32517.0,86.2765,86.2765,86.2574,86.2669,32517.0
2024-08-12 12:45:00,90.43,90.46,90.42,90.45,7476.0,86.2669,86.2956,86.2574,86.286,7476.0
2024-08-12 12:50:00,90.44,90.45,90.42,90.42,6759.0,86.2765,86.286,86.2574,86.2574,6759.0
2024-08-12 12:55:00,90.43,90.44,90.4,90.43,180137.0,86.2669,86.2765,86.2383,86.2669,180137.0
2024-08-12 13:00:00,90.43,90.45,90.41,90.45,51989.0,86.2669,86.286,86.2479,86.286,51989.0
2024-08-12 13:05:00,90.44,90.47,90.44,90.45,50916.0,86.2765,86.3051,86.2765,86.286,50916.0
2024-08-12 13:10:00,90.43,90.44,90.4,90.44,15266.0,86.2669,86.2765,86.2383,86.2765,15266.0
2024-08-12 13:15:00,90.44,90.48,90.44,90.48,5776.0,86.2765,86.3146,86.2765,86.3146,5776.0
2024-08-12 13:20:00,90.47,90.49,90.46,90.47,7257.0,86.3051,86.3242,86.2956,86.3051,7257.0
2024-08-12 13:25:00,90.47,90.48,90.44,90.48,29119.0,86.3051,86.3146,86.2765,86.3146,29119.0
2024-08-12 13:30:00,90.48,90.49,90.47,90.48,13114.0,86.3146,86.3242,86.3051,86.3146,13114.0
2024-08-12 13:35:00,90.48,90.5,90.47,90.48,12258.0,86.3146,86.3337,86.3051,86.3146,12258.0
2024-08-12 13:40:00,90.49,90.5,90.48,90.48,9998.0,86.3242,86.3337,86.3146,86.3146,9998.0
2024-08-12 13:45:00,90.48,90.51,90.48,90.48,12058.0,86.3146,86.3432,86.3146,86.3146,12058.0
2024-08-12 13:50:00,90.47,90.47,90.43,90.45,8629.0,86.3051,86.3051,86.2669,86.286,8629.0
2024-08-12 13:55:00,90.46,90.46,90.45,90.46,6402.0,86.2956,86.2956,86.286,86.2956,6402.0
2024-08-12 14:00:00,90.47,90.48,90.46,90.48,6776.0,86.3051,86.3146,86.2956,86.3146,6776.0
2024-08-12 14:05:00,90.48,90.5,90.47,90.48,10811.0,86.3146,86.3337,86.3051,86.3146,10811.0
2024-08-12 14:10:00,90.47,90.49,90.47,90.48,7559.0,86.3051,86.3242,86.3051,86.3146,7559.0
2024-08-12 14:15:00,90.48,90.49,90.46,90.47,10288.0,86.3146,86.3242,86.2956,86.3051,10288.0
2024-08-12 14:20:00,90.47,90.49,90.47,90.48,10138.0,86.3051,86.3242,86.3051,86.3146,10138.0
2024-08-12 14:25:00,90.47,90.49,90.46,90.47,7184.0,86.3051,86.3242,86.2956,86.3051,7184.0
2024-08-12 14:30:00,90.46,90.47,90.44,90.47,11743.0,86.2956,86.3051,86.2765,86.3051,11743.0
2024-08-12 14:35:00,90.46,90.5,90.46,90.49,16214.0,86.2956,86.3337,86.2956,86.3242,16214.0
2024-08-12 14:40:00,90.49,90.51,90.48,90.48,12390.0,86.3242,86.3432,86.3146,86.3146,12390.0
2024-08-12 14:45:00,90.48,90.49,90.46,90.47,10967.0,86.3146,86.3242,86.2956,86.3051,10967.0
2024-08-12 14:50:00,90.47,90.48,90.46,90.48,8169.0,86.3051,86.3146,86.2956,86.3146,8169.0
2024-08-12 14:55:00,90.48,90.5,90.48,90.49,11521.0,86.3146,86.3337,86.3146,86.3242,11521.0
2024-08-12 15:00:00,90.48,90.49,90.46,90.48,13780.0,86.3146,86.3242,86.2956,86.3146,13780.0
2024-08-12 15:05:00,90.48,90.48,90.45,90.45,16165.0,86.3146,86.3146,86.286,86.286,16165.0
2024-08-12 15:10:00,90.45,90.48,90.45,90.45,32728.0,86.286,86.3146,86.286,86.286,32728.0
2024-08-12 15:15:00,90.45,90.47,90.45,90.47,41678.0,86.286,86.3051,86.286,86.3051,41678.0
2024-08-12 15:20:00,90.47,90.48,90.45,90.48,32421.0,86.3051,86.3146,86.286,86.3146,32421.0
2024-08-12 15:25:00,90.48,90.48,90.46,90.47,17184.0,86.3146,86.3146,86.2956,86.3051,17184.0
2024-08-12 15:30:00,90.47,90.49,90.46,90.46,40548.0,86.3051,86.3242,86.2956,86.2956,40548.0
2024-08-12 15:35:00,90.46,90.48,90.45,90.47,39661.0,86.2956,86.3146,86.286,86.3051,39661.0
2024-08-12 15:40:00,90.47,90.49,90.46,90.47,36112.0,86.3051,86.3242,86.2956,86.3051,36112.0
2024-08-12 15:45:00,90.47,90.47,90.44,90.45,90180.0,86.3051,86.3051,86.2765,86.286,90180.0
2024-08-12 15:50:00,90.45,90.47,90.42,90.44,78623.0,86.286,86.3051,86.2574,86.2765,78623.0
2024-08-12 15:55:00,90.44,90.5,90.43,90.49,55188.0,86.2765,86.3337,86.2669,86.3242,55188.0
2024-08-13 09:30:00,90.84,90.86,90.77,90.86,82383.0,86.6581,86.6771,86.5913,86.6771,82383.0
2024-08-13 09:35:00,90.86,90.86,90.82,90.82,143171.0,86.6771,86.6771,86.639,86.639,143171.0
2024-08-13 09:40:00,90.82,90.83,90.79,90.83,165626.0,86.639,86.6485,86.6104,86.6485,165626.0
2024-08-13 09:45:00,90.83,90.84,90.8,90.83,47767.0,86.6485,86.6581,86.6199,86.6485,47767.0
2024-08-13 09:50:00,90.84,90.87,90.83,90.83,43464.0,86.6581,86.6867,86.6485,86.6485,43464.0
2024-08-13 09:55:00,90.83,90.85,90.8,90.83,44752.0,86.6485,86.6676,86.6199,86.6485,44752.0
2024-08-13 10:00:00,90.83,90.84,90.79,90.81,36687.0,86.6485,86.6581,86.6104,86.6294,36687.0
2024-08-13 10:05:00,90.82,90.83,90.8,90.81,14781.0,86.639,86.6485,86.6199,86.6294,14781.0
2024-08-13 10:10:00,90.81,90.85,90.81,90.82,50688.0,86.6294,86.6676,86.6294,86.639,50688.0
2024-08-13 10:15:00,90.82,90.83,90.79,90.8,6855.0,86.639,86.6485,86.6104,86.6199,6855.0
2024-08-13 10:20:00,90.79,90.84,90.78,90.82,15557.0,86.6104,86.6581,86.6008,86.639,15557.0
2024-08-13 10:25:00,90.83,90.83,90.8,90.83,73087.0,86.6485,86.6485,86.6199,86.6485,73087.0
2024-08-13 10:30:00,90.83,90.83,90.74,90.8,17343.0,86.6485,86.6485,86.5627,86.6199,17343.0
2024-08-13 10:35:00,90.8,90.83,90.8,90.83,14883.0,86.6199,86.6485,86.6199,86.6485,14883.0
2024-08-13 10:40:00,90.83,90.85,90.82,90.84,20590.0,86.6485,86.6676,86.639,86.6581,20590.0
2024-08-13 10:45:00,90.84,90.88,90.83,90.87,53567.0,86.6581,86.6962,86.6485,86.6867,53567.0
2024-08-13 10:50:00,90.87,90.88,90.86,90.87,14040.0,86.6867,86.6962,86.6771,86.6867,14040.0
2024-08-13 10:55:00,90.87,90.9,90.86,90.88,67404.0,86.6867,86.7153,86.6771,86.6962,67404.0
2024-08-13 11:00:00,90.88,90.93,90.87,90.92,63047.0,86.6962,86.7439,86.6867,86.7344,63047.0
2024-08-13 11:05:00,90.94,90.94,90.91,90.91,18672.0,86.7535,86.7535,86.7248,86.7248,18672.0
2024-08-13 11:10:00,90.91,90.91,90.89,90.9,29049.0,86.7248,86.7248,86.7058,86.7153,29049.0
2024-08-13 11:15:00,90.9,90.9,90.88,90.89,17157.0,86.7153,86.7153,86.6962,86.7058,17157.0
2024-08-13 11:20:00,90.89,90.91,90.88,90.9,14649.0,86.7058,86.7248,86.6962,86.7153,14649.0
2024-08-13 11:25:00,90.9,90.9,90.87,90.89,26669.0,86.7153,86.7153,86.6867,86.7058,26669.0
2024-08-13 11:30:00,90.89,90.89,90.85,90.86,14940.0,86.7058,86.7058,86.6676,86.6771,14940.0
2024-08-13 11:35:00,90.86,90.86,90.82,90.83,82078.0,86.6771,86.6771,86.639,86.6485,82078.0
2024-08-13 11:40:00,90.82,90.83,90.8,90.81,362490.0,86.639,86.6485,86.6199,86.6294,362490.0
2024-08-13 11:45:00,90.81,90.87,90.8,90.87,15459.0,86.6294,86.6867,86.6199,86.6867,15459.0
2024-08-13 11:50:00,90.87,90.88,90.84,90.86,31721.0,86.6867,86.6962,86.6581,86.6771,31721.0
2024-08-13 11:55:00,90.86,90.86,90.85,90.86,125426.0,86.6771,86.6771,86.6676,86.6771,125426.0
2024-08-13 12:00:00,90.86,90.86,90.83,90.86,95497.0,86.6771,86.6771,86.6485,86.6771,95497.0
2024-08-13 12:05:00,90.85,90.87,90.84,90.84,36629.0,86.6676,86.6867,86.6581,86.6581,36629.0
2024-08-13 12:10:00,90.85,90.85,90.82,90.84,48699.0,86.6676,86.6676,86.639,86.6581,48699.0
2024-08-13 12:15:00,90.84,90.87,90.83,90.86,8432.0,86.6581,86.6867,86.6485,86.6771,8432.0
2024-08-13 12:20:00,90.86,90.88,90.84,90.84,96624.0,86.6771,86.6962,86.6581,86.6581,96624.0
2024-08-13 12:25:00,90.84,90.86,90.83,90.84,22628.0,86.6581,86.6771,86.6485,86.6581,22628.0
2024-08-13 12:30:00,90.84,90.86,90.82,90.86,7857.0,86.6581,86.6771,86.639,86.6771,7857.0
2024-08-13 12:35:00,90.86,90.9,90.84,90.9,7724.0,86.6771,86.7153,86.6581,86.7153,7724.0
2024-08-13 12:40:00,90.9,90.93,90.89,90.91,109074.0,86.7153,86.7439,86.7058,86.7248,109074.0
2024-08-13 12:45:00,90.91,90.93,90.9,90.93,12617.0,86.7248,86.7439,86.7153,86.7439,12617.0
2024-08-13 12:50:00,90.93,90.96,90.92,90.96,322232.0,86.7439,86.7725,86.7344,86.7725,322232.0
2024-08-13 12:55:00,90.94,90.95,90.91,90.92,142921.0,86.7535,86.763,86.7248,86.7344,142921.0
2024-08-13 13:00:00,90.92,90.92,90.89,90.9,194603.0,86.7344,86.7344,86.7058,86.7153,194603.0
2024-08-13 13:05:00,90.9,90.9,90.88,90.89,78665.0,86.7153,86.7153,86.6962,86.7058,78665.0
2024-08-13 13:10:00,90.89,90.91,90.89,90.91,22628.0,86.7058,86.7248,86.7058,86.7248,22628.0
2024-08-13 13:15:00,90.91,90.93,90.9,90.92,46945.0,86.7248,86.7439,86.7153,86.7344,46945.0
2024-08-13 13:20:00,90.91,90.92,90.89,90.89,26695.0,86.7248,86.7344,86.7058,86.7058,26695.0
2024-08-13 13:25:00,90.89,90.89,90.88,90.89,16943.0,86.7058,86.7058,86.6962,86.7058,16943.0
2024-08-13 13:30:00,90.89,90.89,90.85,90.85,64505.0,86.7058,86.7058,86.6676,86.6676,64505.0
2024-08-13 13:35:00,90.85,90.86,90.84,90.86,10176.0,86.6676,86.6771,86.6581,86.6771,10176.0
2024-08-13 13:40:00,90.86,90.86,90.85,90.86,26215.0,86.6771,86.6771,86.6676,86.6771,26215.0
2024-08-13 13:45:00,90.86,90.86,90.8,90.83,104319.0,86.6771,86.6771,86.6199,86.6485,104319.0
2024-08-13 13:50:00,90.83,90.84,90.81,90.83,20124.0,86.6485,86.6581,86.6294,86.6485,20124.0
2024-08-13 13:55:00,90.84,90.85,90.83,90.84,10169.0,86.6581,86.6676,86.6485,86.6581,10169.0
2024-08-13 14:00:00,90.83,90.85,90.83,90.84,16454.0,86.6485,86.6676,86.6485,86.6581,16454.0
2024-08-13 14:05:00,90.84,90.85,90.83,90.84,35639.0,86.6581,86.6676,86.6485,86.6581,35639.0
2024-08-13 14:10:00,90.84,90.86,90.83,90.84,30206.0,86.6581,86.6771,86.6485,86.6581,30206.0
2024-08-13 14:15:00,90.85,90.85,90.82,90.84,46449.0,86.6676,86.6676,86.639,86.6581,46449.0
2024-08-13 14:20:00,90.84,90.86,90.83,90.86,89088.0,86.6581,86.6771,86.6485,86.6771,89088.0
2024-08-13 14:25:00,90.85,90.87,90.84,90.86,57457.0,86.6676,86.6867,86.6581,86.6771,57457.0
2024-08-13 14:30:00,90.86,90.88,90.85,90.88,160672.0,86.6771,86.6962,86.6676,86.6962,160672.0
2024-08-13 14:35:00,90.88,90.89,90.87,90.89,17790.0,86.6962,86.7058,86.6867,86.7058,17790.0
2024-08-13 14:40:00,90.89,90.89,90.87,90.88,15225.0,86.7058,86.7058,86.6867,86.6962,15225.0
2024-08-13 14:45:00,90.88,90.89,90.87,90.89,17548.0,86.6962,86.7058,86.6867,86.7058,17548.0
2024-08-13 14:50:00,90.88,90.9,90.88,90.9,17144.0,86.6962,86.7153,86.6962,86.7153,17144.0
2024-08-13 14:55:00,90.9,90.94,90.89,90.93,64019.0,86.7153,86.7535,86.7058,86.7439,64019.0
2024-08-13 15:00:00,90.94,90.94,90.91,90.92,31251.0,86.7535,86.7535,86.7248,86.7344,31251.0
2024-08-13 15:05:00,90.91,90.93,90.9,90.93,8453.0,86.7248,86.7439,86.7153,86.7439,8453.0
2024-08-13 15:10:00,90.92,90.94,90.91,90.92,38408.0,86.7344,86.7535,86.7248,86.7344,38408.0
2024-08-13 15:15:00,90.92,90.92,90.9,90.91,25610.0,86.7344,86.7344,86.7153,86.7248,25610.0
2024-08-13 15:20:00,90.9,90.92,90.88,90.92,18427.0,86.7153,86.7344,86.6962,86.7344,18427.0
2024-08-13 15:25:00,90.92,90.93,90.9,90.92,83211.0,86.7344,86.7439,86.7153,86.7344,83211.0
2024-08-13 15:30:00,90.92,90.93,90.91,90.92,16359.0,86.7344,86.7439,86.7248,86.7344,16359.0
2024-08-13 15:35:00,90.92,90.93,90.91,90.92,70607.0,86.7344,86.7439,86.7248,86.7344,70607.0
2024-08-13 15:40:00,90.92,90.94,90.91,90.93,94119.0,86.7344,86.7535,86.7248,86.7439,94119.0
2024-08-13 15:45:00,90.92,90.97,90.92,90.97,74875.0,86.7344,86.7821,86.7344,86.7821,74875.0
2024-08-13 15:50:00,90.96,90.97,90.92,90.93,58900.0,86.7725,86.7821,86.7344,86.7439,58900.0
2024-08-13 15:55:00,90.93,91.0,90.92,90.98,269323.0,86.7439,86.8107,86.7344,86.7916,269323.0
2024-08-14 09:30:00,91.06,91.08,91.02,91.03,52497.0,86.8679,86.887,86.8298,86.8393,52497.0
2024-08-14 09:35:00,91.03,91.04,91.0,91.01,57599.0,86.8393,86.8488,86.8107,86.8202,57599.0
2024-08-14 09:40:00,91.01,91.05,91.0,91.02,26802.0,86.8202,86.8584,86.8107,86.8298,26802.0
2024-08-14 09:45:00,91.02,91.08,91.01,91.07,169010.0,86.8298,86.887,86.8202,86.8775,169010.0
2024-08-14 09:50:00,91.08,91.1,91.04,91.06,73905.0,86.887,86.9061,86.8488,86.8679,73905.0
2024-08-14 09:55:00,91.06,91.08,91.05,91.08,36109.0,86.8679,86.887,86.8584,86.887,36109.0
2024-08-14 10:00:00,91.08,91.08,91.04,91.06,158725.0,86.887,86.887,86.8488,86.8679,158725.0
2024-08-14 10:05:00,91.06,91.08,91.02,91.08,112879.0,86.8679,86.887,86.8298,86.887,112879.0
2024-08-14 10:10:00,91.08,91.08,91.04,91.05,38986.0,86.887,86.887,86.8488,86.8584,38986.0
2024-08-14 10:15:00,91.04,91.08,91.04,91.07,35239.0,86.8488,86.887,86.8488,86.8775,35239.0
2024-08-14 10:20:00,91.06,91.1,91.06,91.09,21810.0,86.8679,86.9061,86.8679,86.8965,21810.0
2024-08-14 10:25:00,91.1,91.12,91.09,91.09,21661.0,86.9061,86.9252,86.8965,86.8965,21661.0
2024-08-14 10:30:00,91.09,91.11,91.05,91.05,35875.0,86.8965,86.9156,86.8584,86.8584,35875.0
2024-08-14 10:35:00,91.05,91.08,91.05,91.06,12494.0,86.8584,86.887,86.8584,86.8679,12494.0
2024-08-14 10:40:00,91.06,91.09,91.06,91.07,15175.0,86.8679,86.8965,86.8679,86.8775,15175.0
2024-08-14 10:45:00,91.08,91.11,91.07,91.11,203291.0,86.887,86.9156,86.8775,86.9156,203291.0
2024-08-14 10:50:00,91.11,91.13,91.09,91.11,41858.0,86.9156,86.9347,86.8965,86.9156,41858.0
2024-08-14 10:55:00,91.11,91.11,91.07,91.08,38246.0,86.9156,86.9156,86.8775,86.887,38246.0
2024-08-14 11:00:00,91.09,91.12,91.08,91.12,30018.0,86.8965,86.9252,86.887,86.9252,30018.0
2024-08-14 11:05:00,91.11,91.12,91.09,91.09,15092.0,86.9156,86.9252,86.8965,86.8965,15092.0
2024-08-14 11:10:00,91.1,91.14,91.09,91.14,71110.0,86.9061,86.9442,86.8965,86.9442,71110.0
2024-08-14 11:15:00,91.14,91.15,91.13,91.15,24359.0,86.9442,86.9538,86.9347,86.9538,24359.0
2024-08-14 11:20:00,91.15,91.15,91.13,91.14,89956.0,86.9538,86.9538,86.9347,86.9442,89956.0
2024-08-14 11:25:00,91.14,91.15,91.13,91.15,16903.0,86.9442,86.9538,86.9347,86.9538,16903.0
2024-08-14 11:30:00,91.15,91.18,91.14,91.18,185158.0,86.9538,86.9824,86.9442,86.9824,185158.0
2024-08-14 11:35:00,91.18,91.19,91.17,91.18,189887.0,86.9824,86.9919,86.9729,86.9824,189887.0
2024-08-14 11:40:00,91.18,91.18,91.14,91.15,31738.0,86.9824,86.9824,86.9442,86.9538,31738.0
2024-08-14 11:45:00,91.16,91.17,91.15,91.17,83388.0,86.9633,86.9729,86.9538,86.9729,83388.0
2024-08-14 11:50:00,91.17,91.19,91.16,91.19,19870.0,86.9729,86.9919,86.9633,86.9919,19870.0
2024-08-14 11:55:00,91.19,91.21,91.18,91.2,184196.0,86.9919,87.011,86.9824,87.0015,184196.0
2024-08-14 12:00:00,91.2,91.22,91.19,91.2,136592.0,87.0015,87.0206,86.9919,87.0015,136592.0
2024-08-14 12:05:00,91.2,91.21,91.18,91.19,29503.0,87.0015,87.011,86.9824,86.9919,29503.0
2024-08-14 12:10:00,91.19,91.19,91.16,91.17,20270.0,86.9919,86.9919,86.9633,86.9729,20270.0
2024-08-14 12:15:00,91.17,91.18,91.15,91.17,24902.0,86.9729,86.9824,86.9538,86.9729,24902.0
2024-08-14 12:20:00,91.16,91.17,91.13,91.13,21262.0,86.9633,86.9729,86.9347,86.9347,21262.0
2024-08-14 12:25:00,91.14,91.14,91.1,91.13,297711.0,86.9442,86.9442,86.9061,86.9347,297711.0
2024-08-14 12:30:00,91.13,91.15,91.11,91.15,41537.0,86.9347,86.9538,86.9156,86.9538,41537.0
2024-08-14 12:35:00,91.15,91.17,91.14,91.16,51816.0,86.9538,86.9729,86.9442,86.9633,51816.0
2024-08-14 12:40:00,91.16,91.18,91.14,91.15,13933.0,86.9633,86.9824,86.9442,86.9538,13933.0
2024-08-14 12:45:00,91.14,91.14,91.12,91.13,13015.0,86.9442,86.9442,86.9252,86.9347,13015.0
2024-08-14 12:50:00,91.13,91.16,91.13,91.16,9498.0,86.9347,86.9633,86.9347,86.9633,9498.0
2024-08-14 12:55:00,91.16,91.16,91.14,91.15,18468.0,86.9633,86.9633,86.9442,86.9538,18468.0
2024-08-14 13:00:00,91.14,91.15,91.13,91.14,7200.0,86.9442,86.9538,86.9347,86.9442,7200.0
2024-08-14 13:05:00,91.13,91.15,91.12,91.13,20307.0,86.9347,86.9538,86.9252,86.9347,20307.0
2024-08-14 13:10:00,91.13,91.13,91.1,91.13,27177.0,86.9347,86.9347,86.9061,86.9347,27177.0
2024-08-14 13:15:00,91.13,91.14,91.12,91.13,7879.0,86.9347,86.9442,86.9252,86.9347,7879.0
2024-08-14 13:20:00,91.13,91.14,91.12,91.14,10996.0,86.9347,86.9442,86.9252,86.9442,10996.0
2024-08-14 13:25:00,91.14,91.14,91.1,91.13,10461.0,86.9442,86.9442,86.9061,86.9347,10461.0
2024-08-14 13:30:00,91.14,91.14,91.12,91.13,13847.0,86.9442,86.9442,86.9252,86.9347,13847.0
2024-08-14 13:35:00,91.13,91.14,91.12,91.14,4272.0,86.9347,86.9442,86.9252,86.9442,4272.0
2024-08-14 13:40:00,91.14,91.16,91.13,91.16,6009.0,86.9442,86.9633,86.9347,86.9633,6009.0
2024-08-14 13:45:00,91.16,91.16,91.14,91.15,11098.0,86.9633,86.9633,86.9442,86.9538,11098.0
2024-08-14 13:50:00,91.16,91.16,91.13,91.15,55594.0,86.9633,86.9633,86.9347,86.9538,55594.0
2024-08-14 13:55:00,91.15,91.16,91.14,91.16,14544.0,86.9538,86.9633,86.9442,86.9633,14544.0
2024-08-14 14:00:00,91.15,91.15,91.12,91.15,63534.0,86.9538,86.9538,86.9252,86.9538,63534.0
2024-08-14 14:05:00,91.15,91.16,91.14,91.15,63071.0,86.9538,86.9633,86.9442,86.9538,63071.0
2024-08-14 14:10:00,91.15,91.16,91.12,91.15,43690.0,86.9538,86.9633,86.9252,86.9538,43690.0
2024-08-14 14:15:00,91.14,91.15,91.14,91.15,37235.0,86.9442,86.9538,86.9442,86.9538,37235.0
2024-08-14 14:20:00,91.15,91.15,91.14,91.14,15339.0,86.9538,86.9538,86.9442,86.9442,15339.0
2024-08-14 14:25:00,91.15,91.16,91.13,91.14,28969.0,86.9538,86.9633,86.9347,86.9442,28969.0
2024-08-14 14:30:00,91.13,91.16,91.13,91.15,55901.0,86.9347,86.9633,86.9347,86.9538,55901.0
2024-08-14 14:35:00,91.16,91.18,91.15,91.18,28438.0,86.9633,86.9824,86.9538,86.9824,28438.0
2024-08-14 14:40:00,91.17,91.19,91.16,91.18,25835.0,86.9729,86.9919,86.9633,86.9824,25835.0
2024-08-14 14:45:00,91.18,91.19,91.17,91.18,41242.0,86.9824,86.9919,86.9729,86.9824,41242.0
2024-08-14 14:50:00,91.19,91.22,91.18,91.22,44052.0,86.9919,87.0206,86.9824,87.0206,44052.0
2024-08-14 14:55:00,91.22,91.26,91.21,91.25,44445.0,87.0206,87.0587,87.011,87.0492,44445.0
2024-08-14 15:00:00,91.24,91.25,91.2,91.2,39696.0,87.0396,87.0492,87.0015,87.0015,39696.0
2024-08-14 15:05:00,91.2,91.23,91.2,91.2,32640.0,87.0015,87.0301,87.0015,87.0015,32640.0
2024-08-14 15:10:00,91.2,91.21,91.17,91.17,48931.0,87.0015,87.011,86.9729,86.9729,48931.0
2024-08-14 15:15:00,91.17,91.18,91.14,91.15,106979.0,86.9729,86.9824,86.9442,86.9538,106979.0
2024-08-14 15:20:00,91.15,91.17,91.14,91.15,76296.0,86.9538,86.9729,86.9442,86.9538,76296.0
2024-08-14 15:25:00,91.15,91.17,91.14,91.16,40858.0,86.9538,86.9729,86.9442,86.9633,40858.0
2024-08-14 15:30:00,91.15,91.16,91.13,91.14,36575.0,86.9538,86.9633,86.9347,86.9442,36575.0
2024-08-14 15:35:00,91.14,91.15,91.13,91.14,28215.0,86.9442,86.9538,86.9347,86.9442,28215.0
2024-08-14 15:40:00,91.14,91.17,91.13,91.16,72442.0,86.9442,86.9729,86.9347,86.9633,72442.0
2024-08-14 15:45:00,91.16,91.16,91.14,91.16,58779.0,86.9633,86.9633,86.9442,86.9633,58779.0
2024-08-14 15:50:00,91.16,91.2,91.15,91.2,103333.0,86.9633,87.0015,86.9538,87.0015,103333.0
2024-08-14 15:55:00,91.2,91.23,91.15,91.18,289649.0,87.0015,87.0301,86.9538,86.9824,289649.0
2024-08-15 09:30:00,91.01,91.01,90.89,90.91,101490.0,86.8202,86.8202,86.7058,86.7248,101490.0
2024-08-15 09:35:00,90.91,90.92,90.84,90.86,108394.0,86.7248,86.7344,86.6581,86.6771,108394.0
2024-08-15 09:40:00,90.86,90.86,90.8,90.84,47086.0,86.6771,86.6771,86.6199,86.6581,47086.0
2024-08-15 09:45:00,90.84,90.85,90.82,90.84,156044.0,86.6581,86.6676,86.639,86.6581,156044.0
2024-08-15 09:50:00,90.84,90.87,90.83,90.85,134722.0,86.6581,86.6867,86.6485,86.6676,134722.0
2024-08-15 09:55:00,90.85,90.9,90.85,90.9,100034.0,86.6676,86.7153,86.6676,86.7153,100034.0
2024-08-15 10:00:00,90.9,90.9,90.84,90.84,65225.0,86.7153,86.7153,86.6581,86.6581,65225.0
2024-08-15 10:05:00,90.84,90.85,90.8,90.84,197446.0,86.6581,86.6676,86.6199,86.6581,197446.0
2024-08-15 10:10:00,90.84,90.89,90.82,90.87,71970.0,86.6581,86.7058,86.639,86.6867,71970.0
2024-08-15 10:15:00,90.88,90.94,90.87,90.94,59174.0,86.6962,86.7535,86.6867,86.7535,59174.0
2024-08-15 10:20:00,90.94,90.95,90.92,90.95,20512.0,86.7535,86.763,86.7344,86.763,20512.0
2024-08-15 10:25:00,90.94,91.02,90.94,91.02,35710.0,86.7535,86.8298,86.7535,86.8298,35710.0
2024-08-15 10:30:00,91.02,91.02,90.97,90.98,158584.0,86.8298,86.8298,86.7821,86.7916,158584.0
2024-08-15 10:35:00,90.98,90.99,90.93,90.94,31801.0,86.7916,86.8012,86.7439,86.7535,31801.0
2024-08-15 10:40:00,90.94,90.96,90.93,90.96,10553.0,86.7535,86.7725,86.7439,86.7725,10553.0
2024-08-15 10:45:00,90.97,90.99,90.97,90.98,7685.0,86.7821,86.8012,86.7821,86.7916,7685.0
2024-08-15 10:50:00,90.98,90.99,90.98,90.98,24213.0,86.7916,86.8012,86.7916,86.7916,24213.0
2024-08-15 10:55:00,90.98,90.98,90.96,90.97,7351.0,86.7916,86.7916,86.7725,86.7821,7351.0
2024-08-15 11:00:00,90.97,90.97,90.95,90.97,13711.0,86.7821,86.7821,86.763,86.7821,13711.0
2024-08-15 11:05:00,90.97,90.98,90.96,90.97,23378.0,86.7821,86.7916,86.7725,86.7821,23378.0
2024-08-15 11:10:00,90.98,90.99,90.97,90.97,36717.0,86.7916,86.8012,86.7821,86.7821,36717.0
2024-08-15 11:15:00,90.97,90.99,90.97,90.97,7088.0,86.7821,86.8012,86.7821,86.7821,7088.0
2024-08-15 11:20:00,90.97,90.98,90.95,90.98,19869.0,86.7821,86.7916,86.763,86.7916,19869.0
2024-08-15 11:25:00,90.98,90.98,90.96,90.97,58466.0,86.7916,86.7916,86.7725,86.7821,58466.0
2024-08-15 11:30:00,90.97,91.0,90.97,90.99,40851.0,86.7821,86.8107,86.7821,86.8012,40851.0
2024-08-15 11:35:00,90.99,91.01,90.98,91.0,75394.0,86.8012,86.8202,86.7916,86.8107,75394.0
2024-08-15 11:40:00,91.01,91.03,90.99,91.0,148065.0,86.8202,86.8393,86.8012,86.8107,148065.0
2024-08-15 11:45:00,90.99,90.99,90.98,90.99,13996.0,86.8012,86.8012,86.7916,86.8012,13996.0
2024-08-15 11:50:00,90.98,91.0,90.98,91.0,3888.0,86.7916,86.8107,86.7916,86.8107,3888.0
2024-08-15 11:55:00,91.0,91.04,91.0,91.02,23775.0,86.8107,86.8488,86.8107,86.8298,23775.0
2024-08-15 12:00:00,91.02,91.06,91.01,91.06,36436.0,86.8298,86.8679,86.8202,86.8679,36436.0
2024-08-15 12:05:00,91.05,91.06,91.05,91.06,37676.0,86.8584,86.8679,86.8584,86.8679,37676.0
2024-08-15 12:10:00,91.06,91.07,91.05,91.06,58296.0,86.8679,86.8775,86.8584,86.8679,58296.0
2024-08-15 12:15:00,91.07,91.08,91.06,91.07,48787.0,86.8775,86.887,86.8679,86.8775,48787.0
2024-08-15 12:20:00,91.07,91.07,91.06,91.06,13264.0,86.8775,86.8775,86.8679,86.8679,13264.0
2024-08-15 12:25:00,91.06,91.07,91.05,91.05,7998.0,86.8679,86.8775,86.8584,86.8584,7998.0
2024-08-15 12:30:00,91.04,91.05,91.03,91.04,25135.0,86.8488,86.8584,86.8393,86.8488,25135.0
2024-08-15 12:35:00,91.04,91.04,91.0,91.01,10687.0,86.8488,86.8488,86.8107,86.8202,10687.0
2024-08-15 12:40:00,91.0,91.0,90.97,91.0,29081.0,86.8107,86.8107,86.7821,86.8107,29081.0
2024-08-15 12:45:00,91.0,91.0,90.97,91.0,41591.0,86.8107,86.8107,86.7821,86.8107,41591.0
2024-08-15 12:50:00,91.0,91.01,90.99,91.01,10718.0,86.8107,86.8202,86.8012,86.8202,10718.0
2024-08-15 12:55:00,91.0,91.02,91.0,91.01,37084.0,86.8107,86.8298,86.8107,86.8202,37084.0
2024-08-15 13:00:00,91.02,91.02,90.99,91.02,30610.0,86.8298,86.8298,86.8012,86.8298,30610.0
2024-08-15 13:05:00,91.02,91.02,91.0,91.0,84572.0,86.8298,86.8298,86.8107,86.8107,84572.0
2024-08-15 13:10:00,91.01,91.02,91.0,91.02,14412.0,86.8202,86.8298,86.8107,86.8298,14412.0
2024-08-15 13:15:00,91.01,91.02,91.0,91.01,14013.0,86.8202,86.8298,86.8107,86.8202,14013.0
2024-08-15 13:20:00,91.01,91.03,91.01,91.03,8855.0,86.8202,86.8393,86.8202,86.8393,8855.0
2024-08-15 13:25:00,91.03,91.04,91.02,91.03,13026.0,86.8393,86.8488,86.8298,86.8393,13026.0
2024-08-15 13:30:00,91.03,91.03,91.02,91.03,8630.0,86.8393,86.8393,86.8298,86.8393,8630.0
2024-08-15 13:35:00,91.03,91.04,91.02,91.04,8836.0,86.8393,86.8488,86.8298,86.8488,8836.0
2024-08-15 13:40:00,91.04,91.04,91.01,91.02,17624.0,86.8488,86.8488,86.8202,86.8298,17624.0
2024-08-15 13:45:00,91.02,91.06,91.02,91.05,5190.0,86.8298,86.8679,86.8298,86.8584,5190.0
2024-08-15 13:50:00,91.06,91.08,91.05,91.06,13091.0,86.8679,86.887,86.8584,86.8679,13091.0
2024-08-15 13:55:00,91.06,91.06,91.05,91.06,2892.0,86.8679,86.8679,86.8584,86.8679,2892.0
2024-08-15 14:00:00,91.06,91.07,91.04,91.07,10794.0,86.8679,86.8775,86.8488,86.8775,10794.0
2024-08-15 14:05:00,91.07,91.1,91.07,91.09,21137.0,86.8775,86.9061,86.8775,86.8965,21137.0
2024-08-15 14:10:00,91.09,91.09,91.07,91.08,7289.0,86.8965,86.8965,86.8775,86.887,7289.0
2024-08-15 14:15:00,91.07,91.09,91.07,91.09,6369.0,86.8775,86.8965,86.8775,86.8965,6369.0
2024-08-15 14:20:00,91.09,91.1,91.08,91.1,11257.0,86.8965,86.9061,86.887,86.9061,11257.0
2024-08-15 14:25:00,91.09,91.12,91.09,91.12,21731.0,86.8965,86.9252,86.8965,86.9252,21731.0
2024-08-15 14:30:00,91.11,91.12,91.09,91.09,27412.0,86.9156,86.9252,86.8965,86.8965,27412.0
2024-08-15 14:35:00,91.09,91.12,91.09,91.11,18178.0,86.8965,86.9252,86.8965,86.9156,18178.0
2024-08-15 14:40:00,91.11,91.12,91.1,91.12,181057.0,86.9156,86.9252,86.9061,86.9252,181057.0
2024-08-15 14:45:00,91.12,91.12,91.1,91.12,11350.0,86.9252,86.9252,86.9061,86.9252,11350.0
2024-08-15 14:50:00,91.12,91.12,91.08,91.11,16125.0,86.9252,86.9252,86.887,86.9156,16125.0
2024-08-15 14:55:00,91.11,91.12,91.09,91.12,14786.0,86.9156,86.9252,86.8965,86.9252,14786.0
2024-08-15 15:00:00,91.12,91.13,91.1,91.13,35725.0,86.9252,86.9347,86.9061,86.9347,35725.0
2024-08-15 15:05:00,91.13,91.14,91.11,91.14,41053.0,86.9347,86.9442,86.9156,86.9442,41053.0
2024-08-15 15:10:00,91.14,91.15,91.13,91.14,59735.0,86.9442,86.9538,86.9347,86.9442,59735.0
2024-08-15 15:15:00,91.14,91.15,91.13,91.15,27101.0,86.9442,86.9538,86.9347,86.9538,27101.0
2024-08-15 15:20:00,91.15,91.17,91.14,91.16,80578.0,86.9538,86.9729,86.9442,86.9633,80578.0
2024-08-15 15:25:00,91.17,91.17,91.14,91.16,56861.0,86.9729,86.9729,86.9442,86.9633,56861.0
2024-08-15 15:30:00,91.16,91.18,91.15,91.18,46312.0,86.9633,86.9824,86.9538,86.9824,46312.0
2024-08-15 15:35:00,91.18,91.18,91.17,91.18,18748.0,86.9824,86.9824,86.9729,86.9824,18748.0
2024-08-15 15:40:00,91.18,91.19,91.17,91.18,34477.0,86.9824,86.9919,86.9729,86.9824,34477.0
2024-08-15 15:45:00,91.18,91.18,91.12,91.13,51949.0,86.9824,86.9824,86.9252,86.9347,51949.0
2024-08-15 15:50:00,91.12,91.13,91.1,91.13,39029.0,86.9252,86.9347,86.9061,86.9347,39029.0
2024-08-15 15:55:00,91.13,91.16,91.11,91.15,94302.0,86.9347,86.9633,86.9156,86.9538,94302.0
2024-08-16 09:30:00,91.35,91.35,91.27,91.33,69133.0,87.1446,87.1446,87.0683,87.1255,69133.0
2024-08-16 09:35:00,91.35,91.37,91.34,91.37,67841.0,87.1446,87.1637,87.135,87.1637,67841.0
2024-08-16 09:40:00,91.37,91.39,91.33,91.34,70541.0,87.1637,87.1827,87.1255,87.135,70541.0
2024-08-16 09:45:00,91.34,91.35,91.33,91.35,27870.0,87.135,87.1446,87.1255,87.1446,27870.0
2024-08-16 09:50:00,91.34,91.39,91.34,91.39,50497.0,87.135,87.1827,87.135,87.1827,50497.0
2024-08-16 09:55:00,91.39,91.39,91.37,91.37,25444.0,87.1827,87.1827,87.1637,87.1637,25444.0
2024-08-16 10:00:00,91.37,91.38,91.33,91.36,44391.0,87.1637,87.1732,87.1255,87.1541,44391.0
2024-08-16 10:05:00,91.36,91.38,91.36,91.38,18591.0,87.1541,87.1732,87.1541,87.1732,18591.0
2024-08-16 10:10:00,91.37,91.38,91.34,91.38,31569.0,87.1637,87.1732,87.135,87.1732,31569.0
2024-08-16 10:15:00,91.38,91.4,91.36,91.37,33825.0,87.1732,87.1923,87.1541,87.1637,33825.0
2024-08-16 10:20:00,91.37,91.37,91.33,91.34,24844.0,87.1637,87.1637,87.1255,87.135,24844.0
2024-08-16 10:25:00,91.33,91.35,91.31,91.33,24538.0,87.1255,87.1446,87.1064,87.1255,24538.0
2024-08-16 10:30:00,91.31,91.34,91.29,91.33,11484.0,87.1064,87.135,87.0873,87.1255,11484.0
2024-08-16 10:35:00,91.33,91.35,91.31,91.34,34490.0,87.1255,87.1446,87.1064,87.135,34490.0
2024-08-16 10:40:00,91.34,91.37,91.33,91.35,12533.0,87.135,87.1637,87.1255,87.1446,12533.0
2024-08-16 10:45:00,91.35,91.35,91.28,91.29,14783.0,87.1446,87.1446,87.0778,87.0873,14783.0
2024-08-16 10:50:00,91.3,91.36,91.29,91.31,28284.0,87.0969,87.1541,87.0873,87.1064,28284.0
2024-08-16 10:55:00,91.31,91.34,91.3,91.33,15660.0,87.1064,87.135,87.0969,87.1255,15660.0
2024-08-16 11:00:00,91.34,91.36,91.33,91.35,12131.0,87.135,87.1541,87.1255,87.1446,12131.0
2024-08-16 11:05:00,91.35,91.35,91.31,91.34,35115.0,87.1446,87.1446,87.1064,87.135,35115.0
2024-08-16 11:10:00,91.33,91.33,91.31,91.33,9444.0,87.1255,87.1255,87.1064,87.1255,9444.0
2024-08-16 11:15:00,91.33,91.33,91.29,91.3,16623.0,87.1255,87.1255,87.0873,87.0969,16623.0
2024-08-16 11:20:00,91.3,91.3,91.28,91.29,11103.0,87.0969,87.0969,87.0778,87.0873,11103.0
2024-08-16 11:25:00,91.29,91.29,91.26,91.26,21478.0,87.0873,87.0873,87.0587,87.0587,21478.0
2024-08-16 11:30:00,91.27,91.27,91.24,91.27,18949.0,87.0683,87.0683,87.0396,87.0683,18949.0
2024-08-16 11:35:00,91.26,91.31,91.26,91.3,12002.0,87.0587,87.1064,87.0587,87.0969,12002.0
2024-08-16 11:40:00,91.3,91.33,91.28,91.33,160686.0,87.0969,87.1255,87.0778,87.1255,160686.0
2024-08-16 11:45:00,91.32,91.34,91.31,91.33,19005.0,87.116,87.135,87.1064,87.1255,19005.0
2024-08-16 11:50:00,91.33,91.37,91.33,91.37,63877.0,87.1255,87.1637,87.1255,87.1637,63877.0
2024-08-16 11:55:00,91.37,91.41,91.36,91.4,142865.0,87.1637,87.2018,87.1541,87.1923,142865.0
2024-08-16 12:00:00,91.4,91.4,91.37,91.38,24385.0,87.1923,87.1923,87.1637,87.1732,24385.0
2024-08-16 12:05:00,91.38,91.38,91.36,91.37,8503.0,87.1732,87.1732,87.1541,87.1637,8503.0
2024-08-16 12:10:00,91.38,91.43,91.38,91.43,201337.0,87.1732,87.2209,87.1732,87.2209,201337.0
2024-08-16 12:15:00,91.43,91.43,91.39,91.41,61344.0,87.2209,87.2209,87.1827,87.2018,61344.0
2024-08-16 12:20:00,91.42,91.44,91.41,91.42,16109.0,87.2114,87.2304,87.2018,87.2114,16109.0
2024-08-16 12:25:00,91.43,91.45,91.42,91.45,31199.0,87.2209,87.24,87.2114,87.24,31199.0
2024-08-16 12:30:00,91.44,91.45,91.42,91.43,21618.0,87.2304,87.24,87.2114,87.2209,21618.0
2024-08-16 12:35:00,91.44,91.45,91.43,91.45,28058.0,87.2304,87.24,87.2209,87.24,28058.0
2024-08-16 12:40:00,91.45,91.46,91.45,91.46,6775.0,87.24,87.2495,87.24,87.2495,6775.0
2024-08-16 12:45:00,91.46,91.49,91.46,91.48,22866.0,87.2495,87.2781,87.2495,87.2686,22866.0
2024-08-16 12:50:00,91.48,91.49,91.46,91.48,10485.0,87.2686,87.2781,87.2495,87.2686,10485.0
2024-08-16 12:55:00,91.48,91.52,91.47,91.5,103118.0,87.2686,87.3068,87.2591,87.2877,103118.0
2024-08-16 13:00:00,91.5,91.5,91.48,91.5,3278.0,87.2877,87.2877,87.2686,87.2877,3278.0
2024-08-16 13:05:00,91.5,91.51,91.5,91.51,21417.0,87.2877,87.2972,87.2877,87.2972,21417.0
2024-08-16 13:10:00,91.51,91.51,91.48,91.51,28228.0,87.2972,87.2972,87.2686,87.2972,28228.0
2024-08-16 13:15:00,91.51,91.53,91.5,91.52,32457.0,87.2972,87.3163,87.2877,87.3068,32457.0
2024-08-16 13:20:00,91.53,91.53,91.5,91.51,17661.0,87.3163,87.3163,87.2877,87.2972,17661.0
2024-08-16 13:25:00,91.51,91.53,91.5,91.53,41569.0,87.2972,87.3163,87.2877,87.3163,41569.0
2024-08-16 13:30:00,91.53,91.53,91.52,91.53,23306.0,87.3163,87.3163,87.3068,87.3163,23306.0
2024-08-16 13:35:00,91.53,91.55,91.52,91.54,53311.0,87.3163,87.3354,87.3068,87.3258,53311.0
2024-08-16 13:40:00,91.54,91.54,91.51,91.54,49252.0,87.3258,87.3258,87.2972,87.3258,49252.0
2024-08-16 13:45:00,91.54,91.54,91.52,91.52,155667.0,87.3258,87.3258,87.3068,87.3068,155667.0
2024-08-16 13:50:00,91.52,91.52,91.48,91.5,29746.0,87.3068,87.3068,87.2686,87.2877,29746.0
2024-08-16 13:55:00,91.5,91.52,91.5,91.51,21027.0,87.2877,87.3068,87.2877,87.2972,21027.0
2024-08-16 14:00:00,91.51,91.51,91.47,91.48,18814.0,87.2972,87.2972,87.2591,87.2686,18814.0
2024-08-16 14:05:00,91.48,91.49,91.46,91.47,37774.0,87.2686,87.2781,87.2495,87.2591,37774.0
2024-08-16 14:10:00,91.47,91.47,91.46,91.47,31485.0,87.2591,87.2591,87.2495,87.2591,31485.0
2024-08-16 14:15:00,91.47,91.47,91.46,91.47,16642.0,87.2591,87.2591,87.2495,87.2591,16642.0
2024-08-16 14:20:00,91.47,91.48,91.46,91.48,17861.0,87.2591,87.2686,87.2495,87.2686,17861.0
2024-08-16 14:25:00,91.48,91.5,91.47,91.5,17204.0,87.2686,87.2877,87.2591,87.2877,17204.0
2024-08-16 14:30:00,91.5,91.51,91.49,91.51,17147.0,87.2877,87.2972,87.2781,87.2972,17147.0
2024-08-16 14:35:00,91.51,91.51,91.48,91.48,12575.0,87.2972,87.2972,87.2686,87.2686,12575.0
2024-08-16 14:40:00,91.48,91.5,91.48,91.5,6959.0,87.2686,87.2877,87.2686,87.2877,6959.0
2024-08-16 14:45:00,91.5,91.51,91.49,91.51,8233.0,87.2877,87.2972,87.2781,87.2972,8233.0
2024-08-16 14:50:00,91.51,91.54,91.5,91.54,17644.0,87.2972,87.3258,87.2877,87.3258,17644.0
2024-08-16 14:55:00,91.54,91.54,91.51,91.52,15593.0,87.3258,87.3258,87.2972,87.3068,15593.0
2024-08-16 15:00:00,91.52,91.54,91.51,91.54,34640.0,87.3068,87.3258,87.2972,87.3258,34640.0
2024-08-16 15:05:00,91.54,91.54,91.52,91.53,20502.0,87.3258,87.3258,87.3068,87.3163,20502.0
2024-08-16 15:10:00,91.52,91.53,91.5,91.52,18722.0,87.3068,87.3163,87.2877,87.3068,18722.0
2024-08-16 15:15:00,91.51,91.52,91.5,91.51,36652.0,87.2972,87.3068,87.2877,87.2972,36652.0
2024-08-16 15:20:00,91.51,91.52,91.5,91.52,21165.0,87.2972,87.3068,87.2877,87.3068,21165.0
2024-08-16 15:25:00,91.51,91.52,91.5,91.52,21892.0,87.2972,87.3068,87.2877,87.3068,21892.0
2024-08-16 15:30:00,91.52,91.53,91.5,91.53,58361.0,87.3068,87.3163,87.2877,87.3163,58361.0
2024-08-16 15:35:00,91.53,91.54,91.52,91.53,29588.0,87.3163,87.3258,87.3068,87.3163,29588.0
2024-08-16 15:40:00,91.53,91.54,91.51,91.52,81337.0,87.3163,87.3258,87.2972,87.3068,81337.0
2024-08-16 15:45:00,91.52,91.52,91.45,91.46,123819.0,87.3068,87.3068,87.24,87.2495,123819.0
2024-08-16 15:50:00,91.47,91.51,91.46,91.51,95380.0,87.2591,87.2972,87.2495,87.2972,95380.0
2024-08-16 15:55:00,91.51,91.54,91.5,91.52,177534.0,87.2972,87.3258,87.2877,87.3068,177534.0
2024-08-19 09:30:00,91.56,91.6,91.53,91.55,81598.0,87.3449,87.3831,87.3163,87.3354,81598.0
2024-08-19 09:35:00,91.56,91.58,91.52,91.57,14163.0,87.3449,87.364,87.3068,87.3545,14163.0
2024-08-19 09:40:00,91.57,91.59,91.56,91.58,15472.0,87.3545,87.3735,87.3449,87.364,15472.0
2024-08-19 09:45:00,91.58,91.61,91.57,91.58,19197.0,87.364,87.3926,87.3545,87.364,19197.0
2024-08-19 09:50:00,91.59,91.61,91.58,91.59,11808.0,87.3735,87.3926,87.364,87.3735,11808.0
2024-08-19 09:55:00,91.59,91.62,91.59,91.62,11770.0,87.3735,87.4021,87.3735,87.4021,11770.0
2024-08-19 10:00:00,91.62,91.66,91.62,91.65,50779.0,87.4021,87.4403,87.4021,87.4308,50779.0
2024-08-19 10:05:00,91.65,91.65,91.6,91.62,71340.0,87.4308,87.4308,87.3831,87.4021,71340.0
2024-08-19 10:10:00,91.62,91.62,91.58,91.59,58890.0,87.4021,87.4021,87.364,87.3735,58890.0
2024-08-19 10:15:00,91.6,91.61,91.53,91.54,16164.0,87.3831,87.3926,87.3163,87.3258,16164.0
2024-08-19 10:20:00,91.54,91.63,91.54,91.63,115183.0,87.3258,87.4117,87.3258,87.4117,115183.0
2024-08-19 10:25:00,91.63,91.64,91.61,91.64,54089.0,87.4117,87.4212,87.3926,87.4212,54089.0
2024-08-19 10:30:00,91.65,91.69,91.64,91.68,127746.0,87.4308,87.4689,87.4212,87.4594,127746.0
2024-08-19 10:35:00,91.68,91.69,91.66,91.67,16436.0,87.4594,87.4689,87.4403,87.4498,16436.0
2024-08-19 10:40:00,91.67,91.7,91.66,91.68,48869.0,87.4498,87.4785,87.4403,87.4594,48869.0
2024-08-19 10:45:00,91.68,91.71,91.68,91.7,25340.0,87.4594,87.488,87.4594,87.4785,25340.0
2024-08-19 10:50:00,91.7,91.71,91.67,91.7,123461.0,87.4785,87.488,87.4498,87.4785,123461.0
2024-08-19 10:55:00,91.7,91.72,91.69,91.71,26705.0,87.4785,87.4975,87.4689,87.488,26705.0
2024-08-19 11:00:00,91.72,91.74,91.7,91.73,94394.0,87.4975,87.5166,87.4785,87.5071,94394.0
2024-08-19 11:05:00,91.73,91.74,91.68,91.7,33231.0,87.5071,87.5166,87.4594,87.4785,33231.0
2024-08-19 11:10:00,91.7,91.71,91.66,91.69,106788.0,87.4785,87.488,87.4403,87.4689,106788.0
2024-08-19 11:15:00,91.69,91.71,91.67,91.7,32623.0,87.4689,87.488,87.4498,87.4785,32623.0
2024-08-19 11:20:00,91.7,91.71,91.68,91.71,24547.0,87.4785,87.488,87.4594,87.488,24547.0
2024-08-19 11:25:00,91.71,91.73,91.7,91.7,47885.0,87.488,87.5071,87.4785,87.4785,47885.0
2024-08-19 11:30:00,91.7,91.74,91.7,91.73,18250.0,87.4785,87.5166,87.4785,87.5071,18250.0
2024-08-19 11:35:00,91.73,91.73,91.69,91.7,32900.0,87.5071,87.5071,87.4689,87.4785,32900.0
2024-08-19 11:40:00,91.7,91.72,91.68,91.72,35777.0,87.4785,87.4975,87.4594,87.4975,35777.0
2024-08-19 11:45:00,91.72,91.74,91.72,91.73,23970.0,87.4975,87.5166,87.4975,87.5071,23970.0
2024-08-19 11:50:00,91.74,91.78,91.74,91.78,28024.0,87.5166,87.5548,87.5166,87.5548,28024.0
2024-08-19 11:55:00,91.77,91.79,91.74,91.77,93321.0,87.5452,87.5643,87.5166,87.5452,93321.0
2024-08-19 12:00:00,91.77,91.77,91.74,91.76,23036.0,87.5452,87.5452,87.5166,87.5357,23036.0
2024-08-19 12:05:00,91.76,91.76,91.75,91.76,15659.0,87.5357,87.5357,87.5262,87.5357,15659.0
2024-08-19 12:10:00,91.76,91.77,91.73,91.74,26134.0,87.5357,87.5452,87.5071,87.5166,26134.0
2024-08-19 12:15:00,91.75,91.76,91.74,91.76,16114.0,87.5262,87.5357,87.5166,87.5357,16114.0
2024-08-19 12:20:00,91.76,91.77,91.74,91.75,23916.0,87.5357,87.5452,87.5166,87.5262,23916.0
2024-08-19 12:25:00,91.75,91.75,91.73,91.75,10955.0,87.5262,87.5262,87.5071,87.5262,10955.0
2024-08-19 12:30:00,91.75,91.75,91.72,91.73,32482.0,87.5262,87.5262,87.4975,87.5071,32482.0
2024-08-19 12:35:00,91.73,91.74,91.72,91.73,13133.0,87.5071,87.5166,87.4975,87.5071,13133.0
2024-08-19 12:40:00,91.73,91.75,91.73,91.75,14956.0,87.5071,87.5262,87.5071,87.5262,14956.0
2024-08-19 12:45:00,91.75,91.75,91.74,91.75,14775.0,87.5262,87.5262,87.5166,87.5262,14775.0
2024-08-19 12:50:00,91.75,91.78,91.74,91.78,16086.0,87.5262,87.5548,87.5166,87.5548,16086.0
2024-08-19 12:55:00,91.78,91.78,91.73,91.73,23576.0,87.5548,87.5548,87.5071,87.5071,23576.0
2024-08-19 13:00:00,91.74,91.75,91.73,91.75,12754.0,87.5166,87.5262,87.5071,87.5262,12754.0
2024-08-19 13:05:00,91.75,91.76,91.73,91.75,14519.0,87.5262,87.5357,87.5071,87.5262,14519.0
2024-08-19 13:10:00,91.75,91.75,91.74,91.75,12244.0,87.5262,87.5262,87.5166,87.5262,12244.0
2024-08-19 13:15:00,91.75,91.75,91.72,91.73,68823.0,87.5262,87.5262,87.4975,87.5071,68823.0
2024-08-19 13:20:00,91.73,91.74,91.72,91.72,26834.0,87.5071,87.5166,87.4975,87.4975,26834.0
2024-08-19 13:25:00,91.73,91.73,91.7,91.72,9406.0,87.5071,87.5071,87.4785,87.4975,9406.0
2024-08-19 13:30:00,91.72,91.72,91.7,91.71,26203.0,87.4975,87.4975,87.4785,87.488,26203.0
2024-08-19 13:35:00,91.7,91.72,91.7,91.72,13190.0,87.4785,87.4975,87.4785,87.4975,13190.0
2024-08-19 13:40:00,91.72,91.73,91.71,91.72,12854.0,87.4975,87.5071,87.488,87.4975,12854.0
2024-08-19 13:45:00,91.73,91.74,91.72,91.74,24382.0,87.5071,87.5166,87.4975,87.5166,24382.0
2024-08-19 13:50:00,91.73,91.75,91.73,91.75,11873.0,87.5071,87.5262,87.5071,87.5262,11873.0
2024-08-19 13:55:00,91.75,91.76,91.75,91.76,10775.0,87.5262,87.5357,87.5262,87.5357,10775.0
2024-08-19 14:00:00,91.76,91.77,91.75,91.75,34369.0,87.5357,87.5452,87.5262,87.5262,34369.0
2024-08-19 14:05:00,91.76,91.77,91.75,91.76,11500.0,87.5357,87.5452,87.5262,87.5357,11500.0
2024-08-19 14:10:00,91.77,91.77,91.74,91.75,13072.0,87.5452,87.5452,87.5166,87.5262,13072.0
2024-08-19 14:15:00,91.75,91.76,91.74,91.76,22079.0,87.5262,87.5357,87.5166,87.5357,22079.0
2024-08-19 14:20:00,91.76,91.79,91.75,91.78,13220.0,87.5357,87.5643,87.5262,87.5548,13220.0
2024-08-19 14:25:00,91.79,91.79,91.77,91.79,25602.0,87.5643,87.5643,87.5452,87.5643,25602.0
2024-08-19 14:30:00,91.79,91.8,91.77,91.77,37245.0,87.5643,87.5739,87.5452,87.5452,37245.0
2024-08-19 14:35:00,91.78,91.78,91.75,91.75,13862.0,87.5548,87.5548,87.5262,87.5262,13862.0
2024-08-19 14:40:00,91.76,91.79,91.75,91.79,13398.0,87.5357,87.5643,87.5262,87.5643,13398.0
2024-08-19 14:45:00,91.79,91.79,91.77,91.78,27632.0,87.5643,87.5643,87.5452,87.5548,27632.0
2024-08-19 14:50:00,91.78,91.78,91.76,91.77,14917.0,87.5548,87.5548,87.5357,87.5452,14917.0
2024-08-19 14:55:00,91.77,91.77,91.73,91.74,46499.0,87.5452,87.5452,87.5071,87.5166,46499.0
2024-08-19 15:00:00,91.75,91.75,91.71,91.73,28438.0,87.5262,87.5262,87.488,87.5071,28438.0
2024-08-19 15:05:00,91.73,91.77,91.73,91.76,22372.0,87.5071,87.5452,87.5071,87.5357,22372.0
2024-08-19 15:10:00,91.76,91.76,91.75,91.76,13869.0,87.5357,87.5357,87.5262,87.5357,13869.0
2024-08-19 15:15:00,91.76,91.77,91.75,91.76,35898.0,87.5357,87.5452,87.5262,87.5357,35898.0
2024-08-19 15:20:00,91.76,91.77,91.75,91.77,39959.0,87.5357,87.5452,87.5262,87.5452,39959.0
2024-08-19 15:25:00,91.77,91.78,91.76,91.78,26678.0,87.5452,87.5548,87.5357,87.5548,26678.0
2024-08-19 15:30:00,91.78,91.78,91.77,91.78,44913.0,87.5548,87.5548,87.5452,87.5548,44913.0
2024-08-19 15:35:00,91.78,91.78,91.75,91.76,39053.0,87.5548,87.5548,87.5262,87.5357,39053.0
2024-08-19 15:40:00,91.76,91.78,91.75,91.78,50697.0,87.5357,87.5548,87.5262,87.5548,50697.0
2024-08-19 15:45:00,91.78,91.79,91.77,91.79,53726.0,87.5548,87.5643,87.5452,87.5643,53726.0
2024-08-19 15:50:00,91.79,91.79,91.77,91.79,154327.0,87.5643,87.5643,87.5452,87.5643,154327.0
2024-08-19 15:55:00,91.79,91.81,91.78,91.81,292082.0,87.5643,87.5834,87.5548,87.5834,292082.0
2024-08-20 09:30:00,91.94,91.95,91.91,91.93,71611.0,87.7074,87.717,87.6788,87.6979,71611.0
2024-08-20 09:35:00,91.94,91.95,91.91,91.94,144439.0,87.7074,87.717,87.6788,87.7074,144439.0
2024-08-20 09:40:00,91.94,92.0,91.94,92.0,68532.0,87.7074,87.7647,87.7074,87.7647,68532.0
2024-08-20 09:45:00,92.0,92.0,91.97,91.99,50316.0,87.7647,87.7647,87.736,87.7551,50316.0
2024-08-20 09:50:00,91.98,92.02,91.97,92.02,123127.0,87.7456,87.7837,87.736,87.7837,123127.0
2024-08-20 09:55:00,92.02,92.02,91.99,92.01,65305.0,87.7837,87.7837,87.7551,87.7742,65305.0
2024-08-20 10:00:00,92.01,92.02,91.96,91.97,68131.0,87.7742,87.7837,87.7265,87.736,68131.0
2024-08-20 10:05:00,91.97,91.98,91.94,91.94,56223.0,87.736,87.7456,87.7074,87.7074,56223.0
2024-08-20 10:10:00,91.95,91.95,91.9,91.92,260382.0,87.717,87.717,87.6693,87.6883,260382.0
2024-08-20 10:15:00,91.93,91.95,91.9,91.94,63804.0,87.6979,87.717,87.6693,87.7074,63804.0
2024-08-20 10:20:00,91.94,91.94,91.9,91.93,449753.0,87.7074,87.7074,87.6693,87.6979,449753.0
2024-08-20 10:25:00,91.93,91.93,91.9,91.92,167621.0,87.6979,87.6979,87.6693,87.6883,167621.0
2024-08-20 10:30:00,91.92,91.92,91.87,91.89,25559.0,87.6883,87.6883,87.6406,87.6597,25559.0
2024-08-20 10:35:00,91.9,91.91,91.86,91.86,66740.0,87.6693,87.6788,87.6311,87.6311,66740.0
2024-08-20 10:40:00,91.86,91.88,91.84,91.87,160616.0,87.6311,87.6502,87.612,87.6406,160616.0
2024-08-20 10:45:00,91.87,91.94,91.86,91.93,57882.0,87.6406,87.7074,87.6311,87.6979,57882.0
2024-08-20 10:50:00,91.93,91.97,91.92,91.97,66328.0,87.6979,87.736,87.6883,87.736,66328.0
2024-08-20 10:55:00,91.97,91.97,91.93,91.96,53845.0,87.736,87.736,87.6979,87.7265,53845.0
2024-08-20 11:00:00,91.95,91.96,91.94,91.95,62679.0,87.717,87.7265,87.7074,87.717,62679.0
2024-08-20 11:05:00,91.95,91.98,91.94,91.95,108519.0,87.717,87.7456,87.7074,87.717,108519.0
2024-08-20 11:10:00,91.95,91.96,91.94,91.95,38995.0,87.717,87.7265,87.7074,87.717,38995.0
2024-08-20 11:15:00,91.95,91.95,91.91,91.93,54717.0,87.717,87.717,87.6788,87.6979,54717.0
2024-08-20 11:20:00,91.93,91.95,91.9,91.92,74583.0,87.6979,87.717,87.6693,87.6883,74583.0
2024-08-20 11:25:00,91.91,91.93,91.91,91.93,53351.0,87.6788,87.6979,87.6788,87.6979,53351.0
2024-08-20 11:30:00,91.92,91.95,91.92,91.95,18667.0,87.6883,87.717,87.6883,87.717,18667.0
2024-08-20 11:35:00,91.95,91.97,91.94,91.96,25925.0,87.717,87.736,87.7074,87.7265,25925.0
2024-08-20 11:40:00,91.96,91.98,91.95,91.97,8226.0,87.7265,87.7456,87.717,87.736,8226.0
2024-08-20 11:45:00,91.97,91.97,91.94,91.95,8675.0,87.736,87.736,87.7074,87.717,8675.0
2024-08-20 11:50:00,91.95,91.98,91.94,91.97,18896.0,87.717,87.7456,87.7074,87.736,18896.0
2024-08-20 11:55:00,91.97,92.01,91.97,91.99,95736.0,87.736,87.7742,87.736,87.7551,95736.0
2024-08-20 12:00:00,92.0,92.0,91.97,91.99,23736.0,87.7647,87.7647,87.736,87.7551,23736.0
2024-08-20 12:05:00,91.98,92.0,91.97,91.98,68301.0,87.7456,87.7647,87.736,87.7456,68301.0
2024-08-20 12:10:00,91.99,91.99,91.97,91.98,16095.0,87.7551,87.7551,87.736,87.7456,16095.0
2024-08-20 12:15:00,91.98,91.98,91.92,91.93,113321.0,87.7456,87.7456,87.6883,87.6979,113321.0
2024-08-20 12:20:00,91.93,91.93,91.91,91.93,25784.0,87.6979,87.6979,87.6788,87.6979,25784.0
2024-08-20 12:25:00,91.92,91.93,91.91,91.93,16963.0,87.6883,87.6979,87.6788,87.6979,16963.0
2024-08-20 12:30:00,91.93,91.95,91.92,91.94,10921.0,87.6979,87.717,87.6883,87.7074,10921.0
2024-08-20 12:35:00,91.94,91.96,91.93,91.95,4507.0,87.7074,87.7265,87.6979,87.717,4507.0
2024-08-20 12:40:00,91.96,91.97,91.94,91.94,23557.0,87.7265,87.736,87.7074,87.7074,23557.0
2024-08-20 12:45:00,91.94,91.98,91.94,91.98,21301.0,87.7074,87.7456,87.7074,87.7456,21301.0
2024-08-20 12:50:00,91.98,91.98,91.95,91.95,30714.0,87.7456,87.7456,87.717,87.717,30714.0
2024-08-20 12:55:00,91.95,91.96,91.94,91.94,53308.0,87.717,87.7265,87.7074,87.7074,53308.0
2024-08-20 13:00:00,91.93,91.94,91.9,91.91,11978.0,87.6979,87.7074,87.6693,87.6788,11978.0
2024-08-20 13:05:00,91.91,91.93,91.9,91.93,6646.0,87.6788,87.6979,87.6693,87.6979,6646.0
2024-08-20 13:10:00,91.93,91.93,91.91,91.92,6883.0,87.6979,87.6979,87.6788,87.6883,6883.0
2024-08-20 13:15:00,91.92,91.93,91.91,91.93,4417.0,87.6883,87.6979,87.6788,87.6979,4417.0
2024-08-20 13:20:00,91.92,91.94,91.92,91.93,5925.0,87.6883,87.7074,87.6883,87.6979,5925.0
2024-08-20 13:25:00,91.93,91.95,91.93,91.94,31404.0,87.6979,87.717,87.6979,87.7074,31404.0
2024-08-20 13:30:00,91.94,91.94,91.92,91.93,6579.0,87.7074,87.7074,87.6883,87.6979,6579.0
2024-08-20 13:35:00,91.93,91.94,91.91,91.94,9192.0,87.6979,87.7074,87.6788,87.7074,9192.0
2024-08-20 13:40:00,91.94,91.94,91.93,91.94,6382.0,87.7074,87.7074,87.6979,87.7074,6382.0
2024-08-20 13:45:00,91.94,91.96,91.94,91.95,23887.0,87.7074,87.7265,87.7074,87.717,23887.0
2024-08-20 13:50:00,91.94,91.95,91.93,91.94,28832.0,87.7074,87.717,87.6979,87.7074,28832.0
2024-08-20 13:55:00,91.93,91.94,91.93,91.93,1119.0,87.6979,87.7074,87.6979,87.6979,1119.0
2024-08-20 14:00:00,91.92,91.94,91.92,91.94,5283.0,87.6883,87.7074,87.6883,87.7074,5283.0
2024-08-20 14:05:00,91.93,91.95,91.93,91.94,58327.0,87.6979,87.717,87.6979,87.7074,58327.0
2024-08-20 14:10:00,91.95,91.95,91.93,91.94,40243.0,87.717,87.717,87.6979,87.7074,40243.0
2024-08-20 14:15:00,91.95,91.95,91.93,91.94,25367.0,87.717,87.717,87.6979,87.7074,25367.0
2024-08-20 14:20:00,91.94,91.97,91.94,91.97,57425.0,87.7074,87.736,87.7074,87.736,57425.0
2024-08-20 14:25:00,91.96,91.98,91.96,91.98,7179.0,87.7265,87.7456,87.7265,87.7456,7179.0
2024-08-20 14:30:00,91.97,91.98,91.95,91.95,46962.0,87.736,87.7456,87.717,87.717,46962.0
2024-08-20 14:35:00,91.95,91.97,91.95,91.96,10529.0,87.717,87.736,87.717,87.7265,10529.0
2024-08-20 14:40:00,91.97,91.98,91.96,91.98,6570.0,87.736,87.7456,87.7265,87.7456,6570.0
2024-08-20 14:45:00,91.97,91.98,91.97,91.98,15615.0,87.736,87.7456,87.736,87.7456,15615.0
2024-08-20 14:50:00,91.98,91.99,91.97,91.98,6643.0,87.7456,87.7551,87.736,87.7456,6643.0
2024-08-20 14:55:00,91.98,91.99,91.97,91.98,5631.0,87.7456,87.7551,87.736,87.7456,5631.0
2024-08-20 15:00:00,91.99,91.99,91.96,91.96,60754.0,87.7551,87.7551,87.7265,87.7265,60754.0
2024-08-20 15:05:00,91.97,91.98,91.95,91.97,16690.0,87.736,87.7456,87.717,87.736,16690.0
2024-08-20 15:10:00,91.98,91.99,91.96,91.98,150299.0,87.7456,87.7551,87.7265,87.7456,150299.0
2024-08-20 15:15:00,91.98,91.99,91.97,91.99,48761.0,87.7456,87.7551,87.736,87.7551,48761.0
2024-08-20 15:20:00,91.99,92.0,91.98,92.0,42750.0,87.7551,87.7647,87.7456,87.7647,42750.0
2024-08-20 15:25:00,92.0,92.01,91.98,91.98,57340.0,87.7647,87.7742,87.7456,87.7456,57340.0
2024-08-20 15:30:00,91.98,92.01,91.98,92.01,45382.0,87.7456,87.7742,87.7456,87.7742,45382.0
2024-08-20 15:35:00,92.01,92.01,92.0,92.01,57805.0,87.7742,87.7742,87.7647,87.7742,57805.0
2024-08-20 15:40:00,92.01,92.03,92.0,92.02,63157.0,87.7742,87.7933,87.7647,87.7837,63157.0
2024-08-20 15:45:00,92.03,92.03,92.0,92.03,269880.0,87.7933,87.7933,87.7647,87.7933,269880.0
2024-08-20 15:50:00,92.03,92.04,92.02,92.04,69583.0,87.7933,87.8028,87.7837,87.8028,69583.0
2024-08-20 15:55:00,92.04,92.04,92.01,92.03,280801.0,87.8028,87.8028,87.7742,87.7933,280801.0
2024-08-21 09:30:00,92.08,92.14,92.01,92.14,165267.0,87.841,87.8982,87.7742,87.8982,165267.0
2024-08-21 09:35:00,92.14,92.15,92.09,92.11,254595.0,87.8982,87.9077,87.8505,87.8696,254595.0
2024-08-21 09:40:00,92.1,92.14,92.09,92.14,74038.0,87.8601,87.8982,87.8505,87.8982,74038.0
2024-08-21 09:45:00,92.15,92.17,92.14,92.16,204843.0,87.9077,87.9268,87.8982,87.9173,204843.0
2024-08-21 09:50:00,92.16,92.19,92.15,92.18,120530.0,87.9173,87.9459,87.9077,87.9364,120530.0
2024-08-21 09:55:00,92.18,92.19,92.14,92.15,201128.0,87.9364,87.9459,87.8982,87.9077,201128.0
2024-08-21 10:00:00,92.14,92.18,92.0,92.17,374255.0,87.8982,87.9364,87.7647,87.9268,374255.0
2024-08-21 10:05:00,92.18,92.24,92.09,92.14,494084.0,87.9364,87.9936,87.8505,87.8982,494084.0
2024-08-21 10:10:00,92.14,92.26,92.13,92.2,370794.0,87.8982,88.0127,87.8887,87.9554,370794.0
2024-08-21 10:15:00,92.2,92.24,92.18,92.19,163474.0,87.9554,87.9936,87.9364,87.9459,163474.0
2024-08-21 10:20:00,92.19,92.19,92.14,92.17,185898.0,87.9459,87.9459,87.8982,87.9268,185898.0
2024-08-21 10:25:00,92.17,92.22,92.16,92.18,105638.0,87.9268,87.9745,87.9173,87.9364,105638.0
2024-08-21 10:30:00,92.18,92.19,92.11,92.12,142784.0,87.9364,87.9459,87.8696,87.8791,142784.0
2024-08-21 10:35:00,92.12,92.17,92.06,92.15,132792.0,87.8791,87.9268,87.8219,87.9077,132792.0
2024-08-21 10:40:00,92.15,92.23,92.15,92.22,60038.0,87.9077,87.9841,87.9077,87.9745,60038.0
2024-08-21 10:45:00,92.22,92.23,92.18,92.2,175722.0,87.9745,87.9841,87.9364,87.9554,175722.0
2024-08-21 10:50:00,92.2,92.2,92.16,92.18,158839.0,87.9554,87.9554,87.9173,87.9364,158839.0
2024-08-21 10:55:00,92.18,92.21,92.16,92.2,83822.0,87.9364,87.965,87.9173,87.9554,83822.0
2024-08-21 11:00:00,92.2,92.25,92.19,92.25,61003.0,87.9554,88.0031,87.9459,88.0031,61003.0
2024-08-21 11:05:00,92.25,92.27,92.23,92.25,157277.0,88.0031,88.0222,87.9841,88.0031,157277.0
2024-08-21 11:10:00,92.25,92.28,92.24,92.27,81665.0,88.0031,88.0318,87.9936,88.0222,81665.0
2024-08-21 11:15:00,92.27,92.27,92.24,92.26,53378.0,88.0222,88.0222,87.9936,88.0127,53378.0
2024-08-21 11:20:00,92.26,92.27,92.24,92.25,111885.0,88.0127,88.0222,87.9936,88.0031,111885.0
2024-08-21 11:25:00,92.25,92.28,92.24,92.26,79907.0,88.0031,88.0318,87.9936,88.0127,79907.0
2024-08-21 11:30:00,92.25,92.28,92.25,92.28,44566.0,88.0031,88.0318,88.0031,88.0318,44566.0
2024-08-21 11:35:00,92.28,92.3,92.26,92.28,104329.0,88.0318,88.0508,88.0127,88.0318,104329.0
2024-08-21 11:40:00,92.28,92.29,92.27,92.29,92234.0,88.0318,88.0413,88.0222,88.0413,92234.0
2024-08-21 11:45:00,92.3,92.31,92.29,92.31,47482.0,88.0508,88.0604,88.0413,88.0604,47482.0
2024-08-21 11:50:00,92.31,92.31,92.29,92.3,56324.0,88.0604,88.0604,88.0413,88.0508,56324.0
2024-08-21 11:55:00,92.3,92.31,92.27,92.27,177668.0,88.0508,88.0604,88.0222,88.0222,177668.0
2024-08-21 12:00:00,92.27,92.28,92.24,92.25,85149.0,88.0222,88.0318,87.9936,88.0031,85149.0
2024-08-21 12:05:00,92.25,92.27,92.24,92.26,54526.0,88.0031,88.0222,87.9936,88.0127,54526.0
2024-08-21 12:10:00,92.25,92.26,92.25,92.26,57450.0,88.0031,88.0127,88.0031,88.0127,57450.0
2024-08-21 12:15:00,92.26,92.29,92.25,92.29,78087.0,88.0127,88.0413,88.0031,88.0413,78087.0
2024-08-21 12:20:00,92.29,92.29,92.28,92.28,25438.0,88.0413,88.0413,88.0318,88.0318,25438.0
2024-08-21 12:25:00,92.28,92.3,92.28,92.3,38515.0,88.0318,88.0508,88.0318,88.0508,38515.0
2024-08-21 12:30:00,92.3,92.3,92.29,92.3,25615.0,88.0508,88.0508,88.0413,88.0508,25615.0
2024-08-21 12:35:00,92.3,92.32,92.28,92.31,47603.0,88.0508,88.0699,88.0318,88.0604,47603.0
2024-08-21 12:40:00,92.31,92.32,92.3,92.31,114497.0,88.0604,88.0699,88.0508,88.0604,114497.0
2024-08-21 12:45:00,92.3,92.31,92.29,92.3,93125.0,88.0508,88.0604,88.0413,88.0508,93125.0
2024-08-21 12:50:00,92.29,92.3,92.29,92.3,5459.0,88.0413,88.0508,88.0413,88.0508,5459.0
2024-08-21 12:55:00,92.3,92.3,92.28,92.3,164188.0,88.0508,88.0508,88.0318,88.0508,164188.0
2024-08-21 13:00:00,92.3,92.33,92.27,92.3,122768.0,88.0508,88.0795,88.0222,88.0508,122768.0
2024-08-21 13:05:00,92.3,92.31,92.29,92.31,37470.0,88.0508,88.0604,88.0413,88.0604,37470.0
2024-08-21 13:10:00,92.31,92.32,92.3,92.31,74409.0,88.0604,88.0699,88.0508,88.0604,74409.0
2024-08-21 13:15:00,92.31,92.32,92.3,92.31,66440.0,88.0604,88.0699,88.0508,88.0604,66440.0
2024-08-21 13:20:00,92.31,92.33,92.3,92.3,138018.0,88.0604,88.0795,88.0508,88.0508,138018.0
2024-08-21 13:25:00,92.3,92.31,92.3,92.31,101385.0,88.0508,88.0604,88.0508,88.0604,101385.0
2024-08-21 13:30:00,92.31,92.32,92.31,92.31,128189.0,88.0604,88.0699,88.0604,88.0604,128189.0
2024-08-21 13:35:00,92.31,92.32,92.31,92.31,57794.0,88.0604,88.0699,88.0604,88.0604,57794.0
2024-08-21 13:40:00,92.31,92.32,92.29,92.29,96135.0,88.0604,88.0699,88.0413,88.0413,96135.0
2024-08-21 13:45:00,92.29,92.31,92.29,92.31,75258.0,88.0413,88.0604,88.0413,88.0604,75258.0
2024-08-21 13:50:00,92.31,92.32,92.28,92.29,81103.0,88.0604,88.0699,88.0318,88.0413,81103.0
2024-08-21 13:55:00,92.29,92.3,92.27,92.28,78474.0,88.0413,88.0508,88.0222,88.0318,78474.0
2024-08-21 14:00:00,92.28,92.35,92.28,92.33,52669.0,88.0318,88.0985,88.0318,88.0795,52669.0
2024-08-21 14:05:00,92.33,92.36,92.32,92.33,61601.0,88.0795,88.1081,88.0699,88.0795,61601.0
2024-08-21 14:10:00,92.33,92.34,92.32,92.34,277851.0,88.0795,88.089,88.0699,88.089,277851.0
2024-08-21 14:15:00,92.34,92.37,92.33,92.37,49896.0,88.089,88.1176,88.0795,88.1176,49896.0
2024-08-21 14:20:00,92.37,92.38,92.36,92.38,33897.0,88.1176,88.1272,88.1081,88.1272,33897.0
2024-08-21 14:25:00,92.38,92.39,92.38,92.39,56381.0,88.1272,88.1367,88.1272,88.1367,56381.0
2024-08-21 14:30:00,92.4,92.41,92.38,92.39,105384.0,88.1462,88.1558,88.1272,88.1367,105384.0
2024-08-21 14:35:00,92.39,92.39,92.32,92.32,88154.0,88.1367,88.1367,88.0699,88.0699,88154.0
2024-08-21 14:40:00,92.33,92.33,92.28,92.31,152729.0,88.0795,88.0795,88.0318,88.0604,152729.0
2024-08-21 14:45:00,92.3,92.32,92.29,92.31,49056.0,88.0508,88.0699,88.0413,88.0604,49056.0
2024-08-21 14:50:00,92.31,92.34,92.31,92.31,90961.0,88.0604,88.089,88.0604,88.0604,90961.0
2024-08-21 14:55:00,92.31,92.33,92.31,92.33,55006.0,88.0604,88.0795,88.0604,88.0795,55006.0
2024-08-21 15:00:00,92.33,92.33,92.29,92.3,118266.0,88.0795,88.0795,88.0413,88.0508,118266.0
2024-08-21 15:05:00,92.3,92.3,92.27,92.28,126789.0,88.0508,88.0508,88.0222,88.0318,126789.0
2024-08-21 15:10:00,92.28,92.28,92.27,92.28,31615.0,88.0318,88.0318,88.0222,88.0318,31615.0
2024-08-21 15:15:00,92.28,92.28,92.26,92.27,101043.0,88.0318,88.0318,88.0127,88.0222,101043.0
2024-08-21 15:20:00,92.27,92.27,92.23,92.23,51184.0,88.0222,88.0222,87.9841,87.9841,51184.0
2024-08-21 15:25:00,92.23,92.26,92.23,92.26,64392.0,87.9841,88.0127,87.9841,88.0127,64392.0
2024-08-21 15:30:00,92.26,92.26,92.24,92.25,59141.0,88.0127,88.0127,87.9936,88.0031,59141.0
2024-08-21 15:35:00,92.24,92.25,92.24,92.25,57647.0,87.9936,88.0031,87.9936,88.0031,57647.0
2024-08-21 15:40:00,92.25,92.27,92.24,92.27,103154.0,88.0031,88.0222,87.9936,88.0222,103154.0
2024-08-21 15:45:00,92.27,92.29,92.26,92.29,167320.0,88.0222,88.0413,88.0127,88.0413,167320.0
2024-08-21 15:50:00,92.29,92.32,92.28,92.31,219326.0,88.0413,88.0699,88.0318,88.0604,219326.0
2024-08-21 15:55:00,92.32,92.32,92.27,92.27,462260.0,88.0699,88.0699,88.0222,88.0222,462260.0
2024-08-22 09:30:00,91.94,92.06,91.89,92.04,115795.0,87.7074,87.8219,87.6597,87.8028,115795.0
2024-08-22 09:35:00,92.03,92.04,91.98,91.99,147653.0,87.7933,87.8028,87.7456,87.7551,147653.0
2024-08-22 09:40:00,91.99,92.02,91.98,92.01,86348.0,87.7551,87.7837,87.7456,87.7742,86348.0
2024-08-22 09:45:00,92.01,92.01,91.9,91.98,60031.0,87.7742,87.7742,87.6693,87.7456,60031.0
2024-08-22 09:50:00,91.98,92.04,91.97,92.03,87160.0,87.7456,87.8028,87.736,87.7933,87160.0
2024-08-22 09:55:00,92.04,92.04,91.96,91.97,29702.0,87.8028,87.8028,87.7265,87.736,29702.0
2024-08-22 10:00:00,91.97,91.98,91.87,91.88,129966.0,87.736,87.7456,87.6406,87.6502,129966.0
2024-08-22 10:05:00,91.88,91.88,91.83,91.84,94703.0,87.6502,87.6502,87.6025,87.612,94703.0
2024-08-22 10:10:00,91.84,91.84,91.79,91.83,147398.0,87.612,87.612,87.5643,87.6025,147398.0
2024-08-22 10:15:00,91.84,91.88,91.83,91.86,178219.0,87.612,87.6502,87.6025,87.6311,178219.0
2024-08-22 10:20:00,91.86,91.86,91.81,91.83,58584.0,87.6311,87.6311,87.5834,87.6025,58584.0
2024-08-22 10:25:00,91.84,91.86,91.81,91.81,110751.0,87.612,87.6311,87.5834,87.5834,110751.0
2024-08-22 10:30:00,91.81,91.81,91.77,91.8,45756.0,87.5834,87.5834,87.5452,87.5739,45756.0
2024-08-22 10:35:00,91.81,91.84,91.8,91.84,52794.0,87.5834,87.612,87.5739,87.612,52794.0
2024-08-22 10:40:00,91.84,91.84,91.82,91.83,132227.0,87.612,87.612,87.5929,87.6025,132227.0
2024-08-22 10:45:00,91.83,91.84,91.77,91.78,72614.0,87.6025,87.612,87.5452,87.5548,72614.0
2024-08-22 10:50:00,91.78,91.81,91.76,91.8,57811.0,87.5548,87.5834,87.5357,87.5739,57811.0
2024-08-22 10:55:00,91.8,91.82,91.79,91.8,35893.0,87.5739,87.5929,87.5643,87.5739,35893.0
2024-08-22 11:00:00,91.81,91.81,91.77,91.78,31322.0,87.5834,87.5834,87.5452,87.5548,31322.0
2024-08-22 11:05:00,91.79,91.79,91.74,91.75,41166.0,87.5643,87.5643,87.5166,87.5262,41166.0
2024-08-22 11:10:00,91.74,91.77,91.73,91.75,36947.0,87.5166,87.5452,87.5071,87.5262,36947.0
2024-08-22 11:15:00,91.75,91.78,91.74,91.77,29203.0,87.5262,87.5548,87.5166,87.5452,29203.0
2024-08-22 11:20:00,91.77,91.78,91.75,91.77,30810.0,87.5452,87.5548,87.5262,87.5452,30810.0
2024-08-22 11:25:00,91.77,91.78,91.72,91.73,1183610.0,87.5452,87.5548,87.4975,87.5071,1183610.0
2024-08-22 11:30:00,91.73,91.74,91.7,91.7,51273.0,87.5071,87.5166,87.4785,87.4785,51273.0
2024-08-22 11:35:00,91.7,91.72,91.69,91.7,659315.0,87.4785,87.4975,87.4689,87.4785,659315.0
2024-08-22 11:40:00,91.7,91.72,91.68,91.68,153918.0,87.4785,87.4975,87.4594,87.4594,153918.0
2024-08-22 11:45:00,91.68,91.69,91.64,91.64,155976.0,87.4594,87.4689,87.4212,87.4212,155976.0
2024-08-22 11:50:00,91.65,91.65,91.62,91.65,401669.0,87.4308,87.4308,87.4021,87.4308,401669.0
2024-08-22 11:55:00,91.65,91.68,91.65,91.66,22706.0,87.4308,87.4594,87.4308,87.4403,22706.0
2024-08-22 12:00:00,91.66,91.67,91.65,91.67,34720.0,87.4403,87.4498,87.4308,87.4498,34720.0
2024-08-22 12:05:00,91.67,91.68,91.65,91.66,150733.0,87.4498,87.4594,87.4308,87.4403,150733.0
2024-08-22 12:10:00,91.66,91.68,91.64,91.66,175090.0,87.4403,87.4594,87.4212,87.4403,175090.0
2024-08-22 12:15:00,91.67,91.67,91.65,91.66,91655.0,87.4498,87.4498,87.4308,87.4403,91655.0
2024-08-22 12:20:00,91.66,91.68,91.65,91.66,55816.0,87.4403,87.4594,87.4308,87.4403,55816.0
2024-08-22 12:25:00,91.66,91.67,91.65,91.66,37754.0,87.4403,87.4498,87.4308,87.4403,37754.0
2024-08-22 12:30:00,91.65,91.66,91.64,91.66,46149.0,87.4308,87.4403,87.4212,87.4403,46149.0
2024-08-22 12:35:00,91.66,91.69,91.66,91.69,21261.0,87.4403,87.4689,87.4403,87.4689,21261.0
2024-08-22 12:40:00,91.7,91.71,91.65,91.67,105845.0,87.4785,87.488,87.4308,87.4498,105845.0
2024-08-22 12:45:00,91.66,91.67,91.65,91.66,2693.0,87.4403,87.4498,87.4308,87.4403,2693.0
2024-08-22 12:50:00,91.65,91.65,91.6,91.61,52536.0,87.4308,87.4308,87.3831,87.3926,52536.0
2024-08-22 12:55:00,91.6,91.61,91.59,91.6,21760.0,87.3831,87.3926,87.3735,87.3831,21760.0
2024-08-22 13:00:00,91.61,91.62,91.57,91.58,25393.0,87.3926,87.4021,87.3545,87.364,25393.0
2024-08-22 13:05:00,91.58,91.58,91.54,91.55,666599.0,87.364,87.364,87.3258,87.3354,666599.0
2024-08-22 13:10:00,91.55,91.56,91.51,91.52,234211.0,87.3354,87.3449,87.2972,87.3068,234211.0
2024-08-22 13:15:00,91.52,91.55,91.52,91.54,205542.0,87.3068,87.3354,87.3068,87.3258,205542.0
2024-08-22 13:20:00,91.55,91.56,91.53,91.55,77790.0,87.3354,87.3449,87.3163,87.3354,77790.0
2024-08-22 13:25:00,91.54,91.57,91.52,91.56,27082.0,87.3258,87.3545,87.3068,87.3449,27082.0
2024-08-22 13:30:00,91.54,91.55,91.5,91.51,167079.0,87.3258,87.3354,87.2877,87.2972,167079.0
2024-08-22 13:35:00,91.51,91.53,91.5,91.53,54245.0,87.2972,87.3163,87.2877,87.3163,54245.0
2024-08-22 13:40:00,91.53,91.54,91.52,91.53,24766.0,87.3163,87.3258,87.3068,87.3163,24766.0
2024-08-22 13:45:00,91.53,91.53,91.51,91.51,59803.0,87.3163,87.3163,87.2972,87.2972,59803.0
2024-08-22 13:50:00,91.52,91.52,91.49,91.49,65953.0,87.3068,87.3068,87.2781,87.2781,65953.0
2024-08-22 13:55:00,91.5,91.5,91.48,91.5,213795.0,87.2877,87.2877,87.2686,87.2877,213795.0
2024-08-22 14:00:00,91.49,91.5,91.48,91.5,26296.0,87.2781,87.2877,87.2686,87.2877,26296.0
2024-08-22 14:05:00,91.5,91.53,91.49,91.53,65880.0,87.2877,87.3163,87.2781,87.3163,65880.0
2024-08-22 14:10:00,91.53,91.59,91.52,91.55,336673.0,87.3163,87.3735,87.3068,87.3354,336673.0
2024-08-22 14:15:00,91.55,91.58,91.54,91.57,38569.0,87.3354,87.364,87.3258,87.3545,38569.0
2024-08-22 14:20:00,91.58,91.58,91.56,91.58,47161.0,87.364,87.364,87.3449,87.364,47161.0
2024-08-22 14:25:00,91.57,91.61,91.56,91.61,101798.0,87.3545,87.3926,87.3449,87.3926,101798.0
2024-08-22 14:30:00,91.61,91.61,91.58,91.59,42319.0,87.3926,87.3926,87.364,87.3735,42319.0
2024-08-22 14:35:00,91.58,91.59,91.57,91.58,18136.0,87.364,87.3735,87.3545,87.364,18136.0
2024-08-22 14:40:00,91.58,91.58,91.57,91.58,26014.0,87.364,87.364,87.3545,87.364,26014.0
2024-08-22 14:45:00,91.58,91.6,91.58,91.59,55839.0,87.364,87.3831,87.364,87.3735,55839.0
2024-08-22 14:50:00,91.59,91.59,91.58,91.58,19809.0,87.3735,87.3735,87.364,87.364,19809.0
2024-08-22 14:55:00,91.59,91.6,91.55,91.56,148552.0,87.3735,87.3831,87.3354,87.3449,148552.0
2024-08-22 15:00:00,91.55,91.6,91.55,91.6,75366.0,87.3354,87.3831,87.3354,87.3831,75366.0
2024-08-22 15:05:00,91.6,91.61,91.59,91.61,25165.0,87.3831,87.3926,87.3735,87.3926,25165.0
2024-08-22 15:10:00,91.61,91.63,91.61,91.62,52988.0,87.3926,87.4117,87.3926,87.4021,52988.0
2024-08-22 15:15:00,91.62,91.62,91.59,91.61,90027.0,87.4021,87.4021,87.3735,87.3926,90027.0
2024-08-22 15:20:00,91.61,91.61,91.56,91.56,109930.0,87.3926,87.3926,87.3449,87.3449,109930.0
2024-08-22 15:25:00,91.56,91.58,91.56,91.58,42021.0,87.3449,87.364,87.3449,87.364,42021.0
2024-08-22 15:30:00,91.58,91.58,91.54,91.55,137515.0,87.364,87.364,87.3258,87.3354,137515.0
2024-08-22 15:35:00,91.55,91.55,91.54,91.55,70882.0,87.3354,87.3354,87.3258,87.3354,70882.0
2024-08-22 15:40:00,91.55,91.57,91.54,91.57,108083.0,87.3354,87.3545,87.3258,87.3545,108083.0
2024-08-22 15:45:00,91.56,91.57,91.56,91.56,134389.0,87.3449,87.3545,87.3449,87.3449,134389.0
2024-08-22 15:50:00,91.56,91.57,91.52,91.52,191520.0,87.3449,87.3545,87.3068,87.3068,191520.0
2024-08-22 15:55:00,91.52,91.57,91.51,91.56,319027.0,87.3068,87.3545,87.2972,87.3449,319027.0
2024-08-23 09:30:00,91.93,91.98,91.81,91.87,57489.0,87.6979,87.7456,87.5834,87.6406,57489.0
2024-08-23 09:35:00,91.87,91.89,91.84,91.86,54887.0,87.6406,87.6597,87.612,87.6311,54887.0
2024-08-23 09:40:00,91.86,91.87,91.82,91.85,128500.0,87.6311,87.6406,87.5929,87.6216,128500.0
2024-08-23 09:45:00,91.85,91.86,91.82,91.84,54830.0,87.6216,87.6311,87.5929,87.612,54830.0
2024-08-23 09:50:00,91.85,91.9,91.82,91.9,23139.0,87.6216,87.6693,87.5929,87.6693,23139.0
2024-08-23 09:55:00,91.89,91.94,91.87,91.94,34863.0,87.6597,87.7074,87.6406,87.7074,34863.0
2024-08-23 10:00:00,91.93,92.18,91.9,92.16,149132.0,87.6979,87.9364,87.6693,87.9173,149132.0
2024-08-23 10:05:00,92.15,92.2,92.1,92.2,103351.0,87.9077,87.9554,87.8601,87.9554,103351.0
2024-08-23 10:10:00,92.2,92.3,92.18,92.25,101846.0,87.9554,88.0508,87.9364,88.0031,101846.0
2024-08-23 10:15:00,92.25,92.3,92.13,92.18,349653.0,88.0031,88.0508,87.8887,87.9364,349653.0
2024-08-23 10:20:00,92.18,92.31,92.17,92.3,583056.0,87.9364,88.0604,87.9268,88.0508,583056.0
2024-08-23 10:25:00,92.3,92.37,92.27,92.3,2239080.0,88.0508,88.1176,88.0222,88.0508,2239080.0
2024-08-23 10:30:00,92.3,92.31,92.26,92.29,386768.0,88.0508,88.0604,88.0127,88.0413,386768.0
2024-08-23 10:35:00,92.29,92.29,92.23,92.29,265602.0,88.0413,88.0413,87.9841,88.0413,265602.0
2024-08-23 10:40:00,92.28,92.35,92.26,92.31,64277.0,88.0318,88.0985,88.0127,88.0604,64277.0
2024-08-23 10:45:00,92.32,92.32,92.24,92.25,150257.0,88.0699,88.0699,87.9936,88.0031,150257.0
2024-08-23 10:50:00,92.25,92.27,92.19,92.27,65614.0,88.0031,88.0222,87.9459,88.0222,65614.0
2024-08-23 10:55:00,92.26,92.3,92.24,92.29,48935.0,88.0127,88.0508,87.9936,88.0413,48935.0
2024-08-23 11:00:00,92.28,92.34,92.27,92.31,71427.0,88.0318,88.089,88.0222,88.0604,71427.0
2024-08-23 11:05:00,92.31,92.33,92.3,92.33,95356.0,88.0604,88.0795,88.0508,88.0795,95356.0
2024-08-23 11:10:00,92.32,92.39,92.3,92.39,222132.0,88.0699,88.1367,88.0508,88.1367,222132.0
2024-08-23 11:15:00,92.39,92.45,92.38,92.44,182970.0,88.1367,88.1939,88.1272,88.1844,182970.0
2024-08-23 11:20:00,92.44,92.44,92.38,92.4,58538.0,88.1844,88.1844,88.1272,88.1462,58538.0
2024-08-23 11:25:00,92.4,92.43,92.39,92.4,60921.0,88.1462,88.1749,88.1367,88.1462,60921.0
2024-08-23 11:30:00,92.39,92.39,92.37,92.37,36919.0,88.1367,88.1367,88.1176,88.1176,36919.0
2024-08-23 11:35:00,92.38,92.4,92.36,92.39,29822.0,88.1272,88.1462,88.1081,88.1367,29822.0
2024-08-23 11:40:00,92.39,92.42,92.37,92.38,78231.0,88.1367,88.1653,88.1176,88.1272,78231.0
2024-08-23 11:45:00,92.37,92.38,92.35,92.37,29274.0,88.1176,88.1272,88.0985,88.1176,29274.0
2024-08-23 11:50:00,92.36,92.37,92.33,92.34,112906.0,88.1081,88.1176,88.0795,88.089,112906.0
2024-08-23 11:55:00,92.35,92.36,92.3,92.34,161403.0,88.0985,88.1081,88.0508,88.089,161403.0
2024-08-23 12:00:00,92.35,92.35,92.3,92.3,52046.0,88.0985,88.0985,88.0508,88.0508,52046.0
2024-08-23 12:05:00,92.3,92.33,92.26,92.33,97882.0,88.0508,88.0795,88.0127,88.0795,97882.0
2024-08-23 12:10:00,92.33,92.34,92.3,92.31,34046.0,88.0795,88.089,88.0508,88.0604,34046.0
2024-08-23 12:15:00,92.31,92.35,92.3,92.33,34978.0,88.0604,88.0985,88.0508,88.0795,34978.0
2024-08-23 12:20:00,92.33,92.34,92.31,92.32,21180.0,88.0795,88.089,88.0604,88.0699,21180.0
2024-08-23 12:25:00,92.31,92.31,92.28,92.3,19836.0,88.0604,88.0604,88.0318,88.0508,19836.0
2024-08-23 12:30:00,92.3,92.33,92.3,92.33,44664.0,88.0508,88.0795,88.0508,88.0795,44664.0
2024-08-23 12:35:00,92.33,92.36,92.31,92.31,66084.0,88.0795,88.1081,88.0604,88.0604,66084.0
2024-08-23 12:40:00,92.31,92.32,92.23,92.25,46628.0,88.0604,88.0699,87.9841,88.0031,46628.0
2024-08-23 12:45:00,92.25,92.29,92.23,92.29,20544.0,88.0031,88.0413,87.9841,88.0413,20544.0
2024-08-23 12:50:00,92.29,92.33,92.28,92.33,37779.0,88.0413,88.0795,88.0318,88.0795,37779.0
2024-08-23 12:55:00,92.33,92.35,92.32,92.34,23289.0,88.0795,88.0985,88.0699,88.089,23289.0
2024-08-23 13:00:00,92.33,92.38,92.32,92.37,255250.0,88.0795,88.1272,88.0699,88.1176,255250.0
2024-08-23 13:05:00,92.38,92.39,92.37,92.38,30609.0,88.1272,88.1367,88.1176,88.1272,30609.0
2024-08-23 13:10:00,92.36,92.38,92.36,92.38,161488.0,88.1081,88.1272,88.1081,88.1272,161488.0
2024-08-23 13:15:00,92.38,92.4,92.36,92.38,307573.0,88.1272,88.1462,88.1081,88.1272,307573.0
2024-08-23 13:20:00,92.39,92.43,92.38,92.41,113768.0,88.1367,88.1749,88.1272,88.1558,113768.0
2024-08-23 13:25:00,92.41,92.43,92.4,92.43,31162.0,88.1558,88.1749,88.1462,88.1749,31162.0
2024-08-23 13:30:00,92.43,92.46,92.42,92.45,53057.0,88.1749,88.2035,88.1653,88.1939,53057.0
2024-08-23 13:35:00,92.45,92.46,92.41,92.45,300193.0,88.1939,88.2035,88.1558,88.1939,300193.0
2024-08-23 13:40:00,92.45,92.48,92.44,92.48,56377.0,88.1939,88.2226,88.1844,88.2226,56377.0
2024-08-23 13:45:00,92.48,92.48,92.45,92.47,21581.0,88.2226,88.2226,88.1939,88.213,21581.0
2024-08-23 13:50:00,92.47,92.49,92.45,92.48,24600.0,88.213,88.2321,88.1939,88.2226,24600.0
2024-08-23 13:55:00,92.48,92.48,92.46,92.48,6691.0,88.2226,88.2226,88.2035,88.2226,6691.0
2024-08-23 14:00:00,92.48,92.5,92.47,92.5,18532.0,88.2226,88.2416,88.213,88.2416,18532.0
2024-08-23 14:05:00,92.51,92.52,92.49,92.52,37354.0,88.2512,88.2607,88.2321,88.2607,37354.0
2024-08-23 14:10:00,92.51,92.55,92.51,92.54,36594.0,88.2512,88.2893,88.2512,88.2798,36594.0
2024-08-23 14:15:00,92.54,92.56,92.53,92.54,37941.0,88.2798,88.2989,88.2703,88.2798,37941.0
2024-08-23 14:20:00,92.54,92.54,92.49,92.51,131969.0,88.2798,88.2798,88.2321,88.2512,131969.0
2024-08-23 14:25:00,92.51,92.51,92.49,92.5,8716.0,88.2512,88.2512,88.2321,88.2416,8716.0
2024-08-23 14:30:00,92.5,92.5,92.46,92.47,23257.0,88.2416,88.2416,88.2035,88.213,23257.0
2024-08-23 14:35:00,92.47,92.49,92.46,92.48,16578.0,88.213,88.2321,88.2035,88.2226,16578.0
2024-08-23 14:40:00,92.48,92.5,92.47,92.48,26317.0,88.2226,88.2416,88.213,88.2226,26317.0
2024-08-23 14:45:00,92.49,92.51,92.49,92.5,5929.0,88.2321,88.2512,88.2321,88.2416,5929.0
2024-08-23 14:50:00,92.5,92.5,92.48,92.48,26545.0,88.2416,88.2416,88.2226,88.2226,26545.0
2024-08-23 14:55:00,92.48,92.49,92.44,92.47,29544.0,88.2226,88.2321,88.1844,88.213,29544.0
2024-08-23 15:00:00,92.47,92.48,92.45,92.47,16523.0,88.213,88.2226,88.1939,88.213,16523.0
2024-08-23 15:05:00,92.47,92.48,92.46,92.48,31465.0,88.213,88.2226,88.2035,88.2226,31465.0
2024-08-23 15:10:00,92.49,92.5,92.48,92.5,47763.0,88.2321,88.2416,88.2226,88.2416,47763.0
2024-08-23 15:15:00,92.5,92.5,92.48,92.5,15173.0,88.2416,88.2416,88.2226,88.2416,15173.0
2024-08-23 15:20:00,92.5,92.5,92.47,92.5,47196.0,88.2416,88.2416,88.213,88.2416,47196.0
2024-08-23 15:25:00,92.49,92.5,92.48,92.5,33545.0,88.2321,88.2416,88.2226,88.2416,33545.0
2024-08-23 15:30:00,92.5,92.5,92.48,92.5,105098.0,88.2416,88.2416,88.2226,88.2416,105098.0
2024-08-23 15:35:00,92.5,92.5,92.48,92.48,56161.0,88.2416,88.2416,88.2226,88.2226,56161.0
2024-08-23 15:40:00,92.48,92.49,92.47,92.48,61953.0,88.2226,88.2321,88.213,88.2226,61953.0
2024-08-23 15:45:00,92.48,92.49,92.46,92.48,108992.0,88.2226,88.2321,88.2035,88.2226,108992.0
2024-08-23 15:50:00,92.49,92.52,92.47,92.52,66197.0,88.2321,88.2607,88.213,88.2607,66197.0
2024-08-23 15:55:00,92.52,92.54,92.5,92.51,140855.0,88.2607,88.2798,88.2416,88.2512,140855.0
2024-08-26 09:30:00,92.52,92.53,92.42,92.44,81856.0,88.2607,88.2703,88.1653,88.1844,81856.0
2024-08-26 09:35:00,92.45,92.47,92.4,92.45,118536.0,88.1939,88.213,88.1462,88.1939,118536.0
2024-08-26 09:40:00,92.44,92.44,92.38,92.4,154786.0,88.1844,88.1844,88.1272,88.1462,154786.0
2024-08-26 09:45:00,92.4,92.41,92.33,92.34,26952.0,88.1462,88.1558,88.0795,88.089,26952.0
2024-08-26 09:50:00,92.34,92.38,92.32,92.33,71462.0,88.089,88.1272,88.0699,88.0795,71462.0
2024-08-26 09:55:00,92.33,92.34,92.31,92.33,51702.0,88.0795,88.089,88.0604,88.0795,51702.0
2024-08-26 10:00:00,92.34,92.35,92.31,92.34,38341.0,88.089,88.0985,88.0604,88.089,38341.0
2024-08-26 10:05:00,92.34,92.35,92.32,92.33,20231.0,88.089,88.0985,88.0699,88.0795,20231.0
2024-08-26 10:10:00,92.33,92.37,92.33,92.34,42597.0,88.0795,88.1176,88.0795,88.089,42597.0
2024-08-26 10:15:00,92.33,92.36,92.33,92.36,50440.0,88.0795,88.1081,88.0795,88.1081,50440.0
2024-08-26 10:20:00,92.36,92.38,92.35,92.37,40790.0,88.1081,88.1272,88.0985,88.1176,40790.0
2024-08-26 10:25:00,92.37,92.39,92.36,92.37,84011.0,88.1176,88.1367,88.1081,88.1176,84011.0
2024-08-26 10:30:00,92.37,92.38,92.34,92.34,6251.0,88.1176,88.1272,88.089,88.089,6251.0
2024-08-26 10:35:00,92.34,92.37,92.33,92.35,41802.0,88.089,88.1176,88.0795,88.0985,41802.0
2024-08-26 10:40:00,92.35,92.37,92.35,92.37,19517.0,88.0985,88.1176,88.0985,88.1176,19517.0
2024-08-26 10:45:00,92.37,92.38,92.34,92.34,14986.0,88.1176,88.1272,88.089,88.089,14986.0
2024-08-26 10:50:00,92.34,92.37,92.32,92.36,176568.0,88.089,88.1176,88.0699,88.1081,176568.0
2024-08-26 10:55:00,92.36,92.38,92.35,92.38,27666.0,88.1081,88.1272,88.0985,88.1272,27666.0
2024-08-26 11:00:00,92.37,92.37,92.34,92.34,43533.0,88.1176,88.1176,88.089,88.089,43533.0
2024-08-26 11:05:00,92.34,92.35,92.31,92.33,38923.0,88.089,88.0985,88.0604,88.0795,38923.0
2024-08-26 11:10:00,92.33,92.34,92.3,92.33,13592.0,88.0795,88.089,88.0508,88.0795,13592.0
2024-08-26 11:15:00,92.32,92.33,92.27,92.28,28748.0,88.0699,88.0795,88.0222,88.0318,28748.0
2024-08-26 11:20:00,92.28,92.28,92.25,92.26,53685.0,88.0318,88.0318,88.0031,88.0127,53685.0
2024-08-26 11:25:00,92.27,92.27,92.25,92.27,33857.0,88.0222,88.0222,88.0031,88.0222,33857.0
2024-08-26 11:30:00,92.27,92.3,92.24,92.3,51156.0,88.0222,88.0508,87.9936,88.0508,51156.0
2024-08-26 11:35:00,92.3,92.31,92.29,92.31,23021.0,88.0508,88.0604,88.0413,88.0604,23021.0
2024-08-26 11:40:00,92.31,92.31,92.27,92.27,17141.0,88.0604,88.0604,88.0222,88.0222,17141.0
2024-08-26 11:45:00,92.27,92.29,92.25,92.27,38842.0,88.0222,88.0413,88.0031,88.0222,38842.0
2024-08-26 11:50:00,92.28,92.29,92.27,92.28,35126.0,88.0318,88.0413,88.0222,88.0318,35126.0
2024-08-26 11:55:00,92.28,92.28,92.26,92.27,26525.0,88.0318,88.0318,88.0127,88.0222,26525.0
2024-08-26 12:00:00,92.27,92.3,92.25,92.29,32850.0,88.0222,88.0508,88.0031,88.0413,32850.0
2024-08-26 12:05:00,92.28,92.31,92.28,92.3,155517.0,88.0318,88.0604,88.0318,88.0508,155517.0
2024-08-26 12:10:00,92.29,92.3,92.28,92.29,58577.0,88.0413,88.0508,88.0318,88.0413,58577.0
2024-08-26 12:15:00,92.3,92.33,92.3,92.33,23899.0,88.0508,88.0795,88.0508,88.0795,23899.0
2024-08-26 12:20:00,92.33,92.35,92.32,92.34,38077.0,88.0795,88.0985,88.0699,88.089,38077.0
2024-08-26 12:25:00,92.34,92.37,92.33,92.36,54688.0,88.089,88.1176,88.0795,88.1081,54688.0
2024-08-26 12:30:00,92.36,92.38,92.35,92.36,21099.0,88.1081,88.1272,88.0985,88.1081,21099.0
2024-08-26 12:35:00,92.36,92.38,92.36,92.38,24034.0,88.1081,88.1272,88.1081,88.1272,24034.0
2024-08-26 12:40:00,92.37,92.38,92.34,92.34,13637.0,88.1176,88.1272,88.089,88.089,13637.0
2024-08-26 12:45:00,92.36,92.37,92.35,92.37,6826.0,88.1081,88.1176,88.0985,88.1176,6826.0
2024-08-26 12:50:00,92.37,92.37,92.35,92.36,13400.0,88.1176,88.1176,88.0985,88.1081,13400.0
2024-08-26 12:55:00,92.36,92.37,92.36,92.36,12047.0,88.1081,88.1176,88.1081,88.1081,12047.0
2024-08-26 13:00:00,92.37,92.39,92.36,92.39,14721.0,88.1176,88.1367,88.1081,88.1367,14721.0
2024-08-26 13:05:00,92.39,92.4,92.37,92.4,19239.0,88.1367,88.1462,88.1176,88.1462,19239.0
2024-08-26 13:10:00,92.4,92.4,92.39,92.4,11743.0,88.1462,88.1462,88.1367,88.1462,11743.0
2024-08-26 13:15:00,92.39,92.4,92.37,92.37,17790.0,88.1367,88.1462,88.1176,88.1176,17790.0
2024-08-26 13:20:00,92.38,92.38,92.36,92.36,14830.0,88.1272,88.1272,88.1081,88.1081,14830.0
2024-08-26 13:25:00,92.36,92.37,92.33,92.34,28915.0,88.1081,88.1176,88.0795,88.089,28915.0
2024-08-26 13:30:00,92.34,92.34,92.32,92.33,4285.0,88.089,88.089,88.0699,88.0795,4285.0
2024-08-26 13:35:00,92.33,92.33,92.27,92.28,19010.0,88.0795,88.0795,88.0222,88.0318,19010.0
2024-08-26 13:40:00,92.28,92.3,92.27,92.28,6422.0,88.0318,88.0508,88.0222,88.0318,6422.0
2024-08-26 13:45:00,92.28,92.28,92.25,92.26,63686.0,88.0318,88.0318,88.0031,88.0127,63686.0
2024-08-26 13:50:00,92.26,92.28,92.25,92.27,23836.0,88.0127,88.0318,88.0031,88.0222,23836.0
2024-08-26 13:55:00,92.27,92.28,92.26,92.27,13725.0,88.0222,88.0318,88.0127,88.0222,13725.0
2024-08-26 14:00:00,92.27,92.29,92.26,92.28,17940.0,88.0222,88.0413,88.0127,88.0318,17940.0
2024-08-26 14:05:00,92.28,92.28,92.25,92.26,11246.0,88.0318,88.0318,88.0031,88.0127,11246.0
2024-08-26 14:10:00,92.26,92.28,92.25,92.28,10528.0,88.0127,88.0318,88.0031,88.0318,10528.0
2024-08-26 14:15:00,92.29,92.29,92.26,92.28,47556.0,88.0413,88.0413,88.0127,88.0318,47556.0
2024-08-26 14:20:00,92.28,92.3,92.28,92.29,3205.0,88.0318,88.0508,88.0318,88.0413,3205.0
2024-08-26 14:25:00,92.29,92.29,92.28,92.29,3661.0,88.0413,88.0413,88.0318,88.0413,3661.0
2024-08-26 14:30:00,92.28,92.3,92.28,92.29,32509.0,88.0318,88.0508,88.0318,88.0413,32509.0
2024-08-26 14:35:00,92.29,92.31,92.29,92.3,7837.0,88.0413,88.0604,88.0413,88.0508,7837.0
2024-08-26 14:40:00,92.3,92.31,92.29,92.31,3903.0,88.0508,88.0604,88.0413,88.0604,3903.0
2024-08-26 14:45:00,92.31,92.32,92.3,92.31,28593.0,88.0604,88.0699,88.0508,88.0604,28593.0
2024-08-26 14:50:00,92.3,92.32,92.29,92.3,9021.0,88.0508,88.0699,88.0413,88.0508,9021.0
2024-08-26 14:55:00,92.3,92.31,92.28,92.29,24923.0,88.0508,88.0604,88.0318,88.0413,24923.0
2024-08-26 15:00:00,92.29,92.31,92.28,92.31,34749.0,88.0413,88.0604,88.0318,88.0604,34749.0
2024-08-26 15:05:00,92.3,92.31,92.29,92.29,14410.0,88.0508,88.0604,88.0413,88.0413,14410.0
2024-08-26 15:10:00,92.3,92.31,92.3,92.31,9290.0,88.0508,88.0604,88.0508,88.0604,9290.0
2024-08-26 15:15:00,92.31,92.32,92.3,92.31,32993.0,88.0604,88.0699,88.0508,88.0604,32993.0
2024-08-26 15:20:00,92.31,92.32,92.29,92.3,21070.0,88.0604,88.0699,88.0413,88.0508,21070.0
2024-08-26 15:25:00,92.3,92.32,92.29,92.32,4300.0,88.0508,88.0699,88.0413,88.0699,4300.0
2024-08-26 15:30:00,92.31,92.31,92.3,92.31,41540.0,88.0604,88.0604,88.0508,88.0604,41540.0
2024-08-26 15:35:00,92.31,92.31,92.29,92.3,58276.0,88.0604,88.0604,88.0413,88.0508,58276.0
2024-08-26 15:40:00,92.29,92.31,92.29,92.31,41515.0,88.0413,88.0604,88.0413,88.0604,41515.0
2024-08-26 15:45:00,92.31,92.31,92.28,92.28,35967.0,88.0604,88.0604,88.0318,88.0318,35967.0
2024-08-26 15:50:00,92.29,92.32,92.29,92.31,62890.0,88.0413,88.0699,88.0413,88.0604,62890.0
2024-08-26 15:55:00,92.31,92.33,92.29,92.32,210152.0,88.0604,88.0795,88.0413,88.0699,210152.0
2024-08-27 09:30:00,92.21,92.21,92.1,92.13,46265.0,87.965,87.965,87.8601,87.8887,46265.0
2024-08-27 09:35:00,92.13,92.16,92.06,92.09,58411.0,87.8887,87.9173,87.8219,87.8505,58411.0
2024-08-27 09:40:00,92.1,92.13,92.09,92.09,92332.0,87.8601,87.8887,87.8505,87.8505,92332.0
2024-08-27 09:45:00,92.09,92.14,92.08,92.13,59586.0,87.8505,87.8982,87.841,87.8887,59586.0
2024-08-27 09:50:00,92.13,92.17,92.12,92.14,30062.0,87.8887,87.9268,87.8791,87.8982,30062.0
2024-08-27 09:55:00,92.14,92.15,92.1,92.13,15218.0,87.8982,87.9077,87.8601,87.8887,15218.0
2024-08-27 10:00:00,92.12,92.18,92.11,92.18,22853.0,87.8791,87.9364,87.8696,87.9364,22853.0
2024-08-27 10:05:00,92.18,92.19,92.15,92.17,31116.0,87.9364,87.9459,87.9077,87.9268,31116.0
2024-08-27 10:10:00,92.18,92.2,92.15,92.15,27332.0,87.9364,87.9554,87.9077,87.9077,27332.0
2024-08-27 10:15:00,92.16,92.19,92.15,92.19,56643.0,87.9173,87.9459,87.9077,87.9459,56643.0
2024-08-27 10:20:00,92.19,92.25,92.18,92.23,75436.0,87.9459,88.0031,87.9364,87.9841,75436.0
2024-08-27 10:25:00,92.23,92.25,92.2,92.23,74741.0,87.9841,88.0031,87.9554,87.9841,74741.0
2024-08-27 10:30:00,92.23,92.23,92.15,92.15,72296.0,87.9841,87.9841,87.9077,87.9077,72296.0
2024-08-27 10:35:00,92.16,92.24,92.14,92.23,89617.0,87.9173,87.9936,87.8982,87.9841,89617.0
2024-08-27 10:40:00,92.23,92.25,92.22,92.25,85422.0,87.9841,88.0031,87.9745,88.0031,85422.0
2024-08-27 10:45:00,92.25,92.25,92.2,92.23,77891.0,88.0031,88.0031,87.9554,87.9841,77891.0
2024-08-27 10:50:00,92.23,92.23,92.19,92.22,80169.0,87.9841,87.9841,87.9459,87.9745,80169.0
2024-08-27 10:55:00,92.21,92.24,92.2,92.23,87093.0,87.965,87.9936,87.9554,87.9841,87093.0
2024-08-27 11:00:00,92.24,92.26,92.23,92.26,23314.0,87.9936,88.0127,87.9841,88.0127,23314.0
2024-08-27 11:05:00,92.26,92.26,92.24,92.25,14311.0,88.0127,88.0127,87.9936,88.0031,14311.0
2024-08-27 11:10:00,92.25,92.28,92.24,92.25,52168.0,88.0031,88.0318,87.9936,88.0031,52168.0
2024-08-27 11:15:00,92.25,92.26,92.2,92.21,33043.0,88.0031,88.0127,87.9554,87.965,33043.0
2024-08-27 11:20:00,92.22,92.27,92.22,92.26,47222.0,87.9745,88.0222,87.9745,88.0127,47222.0
2024-08-27 11:25:00,92.26,92.26,92.2,92.2,19431.0,88.0127,88.0127,87.9554,87.9554,19431.0
2024-08-27 11:30:00,92.2,92.21,92.16,92.18,45111.0,87.9554,87.965,87.9173,87.9364,45111.0
2024-08-27 11:35:00,92.18,92.2,92.18,92.18,20291.0,87.9364,87.9554,87.9364,87.9364,20291.0
2024-08-27 11:40:00,92.18,92.19,92.16,92.19,20908.0,87.9364,87.9459,87.9173,87.9459,20908.0
2024-08-27 11:45:00,92.19,92.19,92.15,92.16,12453.0,87.9459,87.9459,87.9077,87.9173,12453.0
2024-08-27 11:50:00,92.16,92.16,92.14,92.16,28296.0,87.9173,87.9173,87.8982,87.9173,28296.0
2024-08-27 11:55:00,92.16,92.17,92.16,92.17,11573.0,87.9173,87.9268,87.9173,87.9268,11573.0
2024-08-27 12:00:00,92.17,92.2,92.16,92.18,47318.0,87.9268,87.9554,87.9173,87.9364,47318.0
2024-08-27 12:05:00,92.19,92.19,92.17,92.19,40719.0,87.9459,87.9459,87.9268,87.9459,40719.0
2024-08-27 12:10:00,92.19,92.24,92.18,92.23,71848.0,87.9459,87.9936,87.9364,87.9841,71848.0
2024-08-27 12:15:00,92.23,92.24,92.22,92.23,45247.0,87.9841,87.9936,87.9745,87.9841,45247.0
2024-08-27 12:20:00,92.23,92.24,92.2,92.22,58420.0,87.9841,87.9936,87.9554,87.9745,58420.0
2024-08-27 12:25:00,92.21,92.23,92.21,92.22,40388.0,87.965,87.9841,87.965,87.9745,40388.0
2024-08-27 12:30:00,92.23,92.23,92.2,92.23,45762.0,87.9841,87.9841,87.9554,87.9841,45762.0
2024-08-27 12:35:00,92.23,92.24,92.2,92.21,36359.0,87.9841,87.9936,87.9554,87.965,36359.0
2024-08-27 12:40:00,92.2,92.21,92.17,92.18,52698.0,87.9554,87.965,87.9268,87.9364,52698.0
2024-08-27 12:45:00,92.18,92.2,92.17,92.2,39997.0,87.9364,87.9554,87.9268,87.9554,39997.0
2024-08-27 12:50:00,92.2,92.22,92.19,92.21,37566.0,87.9554,87.9745,87.9459,87.965,37566.0
2024-08-27 12:55:00,92.22,92.22,92.19,92.2,36780.0,87.9745,87.9745,87.9459,87.9554,36780.0
2024-08-27 13:00:00,92.2,92.23,92.18,92.19,71106.0,87.9554,87.9841,87.9364,87.9459,71106.0
2024-08-27 13:05:00,92.19,92.21,92.16,92.2,50009.0,87.9459,87.965,87.9173,87.9554,50009.0
2024-08-27 13:10:00,92.2,92.25,92.2,92.25,38865.0,87.9554,88.0031,87.9554,88.0031,38865.0
2024-08-27 13:15:00,92.25,92.25,92.23,92.25,69409.0,88.0031,88.0031,87.9841,88.0031,69409.0
2024-08-27 13:20:00,92.25,92.26,92.23,92.25,46140.0,88.0031,88.0127,87.9841,88.0031,46140.0
2024-08-27 13:25:00,92.25,92.27,92.24,92.27,42858.0,88.0031,88.0222,87.9936,88.0222,42858.0
2024-08-27 13:30:00,92.27,92.28,92.25,92.25,13841.0,88.0222,88.0318,88.0031,88.0031,13841.0
2024-08-27 13:35:00,92.25,92.28,92.25,92.27,10728.0,88.0031,88.0318,88.0031,88.0222,10728.0
2024-08-27 13:40:00,92.28,92.28,92.26,92.28,13314.0,88.0318,88.0318,88.0127,88.0318,13314.0
2024-08-27 13:45:00,92.28,92.28,92.26,92.26,22182.0,88.0318,88.0318,88.0127,88.0127,22182.0
2024-08-27 13:50:00,92.27,92.28,92.25,92.27,43751.0,88.0222,88.0318,88.0031,88.0222,43751.0
2024-08-27 13:55:00,92.27,92.27,92.25,92.26,25125.0,88.0222,88.0222,88.0031,88.0127,25125.0
2024-08-27 14:00:00,92.26,92.26,92.25,92.26,27940.0,88.0127,88.0127,88.0031,88.0127,27940.0
2024-08-27 14:05:00,92.26,92.27,92.25,92.27,32212.0,88.0127,88.0222,88.0031,88.0222,32212.0
2024-08-27 14:10:00,92.27,92.27,92.24,92.25,89236.0,88.0222,88.0222,87.9936,88.0031,89236.0
2024-08-27 14:15:00,92.26,92.26,92.24,92.26,55809.0,88.0127,88.0127,87.9936,88.0127,55809.0
2024-08-27 14:20:00,92.26,92.28,92.25,92.27,38125.0,88.0127,88.0318,88.0031,88.0222,38125.0
2024-08-27 14:25:00,92.26,92.28,92.26,92.26,39385.0,88.0127,88.0318,88.0127,88.0127,39385.0
2024-08-27 14:30:00,92.27,92.27,92.24,92.26,66412.0,88.0222,88.0222,87.9936,88.0127,66412.0
2024-08-27 14:35:00,92.26,92.26,92.23,92.24,36546.0,88.0127,88.0127,87.9841,87.9936,36546.0
2024-08-27 14:40:00,92.24,92.27,92.24,92.26,5904.0,87.9936,88.0222,87.9936,88.0127,5904.0
2024-08-27 14:45:00,92.26,92.28,92.25,92.26,12225.0,88.0127,88.0318,88.0031,88.0127,12225.0
2024-08-27 14:50:00,92.27,92.27,92.24,92.26,31981.0,88.0222,88.0222,87.9936,88.0127,31981.0
2024-08-27 14:55:00,92.26,92.26,92.23,92.23,56552.0,88.0127,88.0127,87.9841,87.9841,56552.0
2024-08-27 15:00:00,92.23,92.24,92.2,92.2,49221.0,87.9841,87.9936,87.9554,87.9554,49221.0
2024-08-27 15:05:00,92.2,92.21,92.18,92.19,52686.0,87.9554,87.965,87.9364,87.9459,52686.0
2024-08-27 15:10:00,92.2,92.2,92.17,92.18,81667.0,87.9554,87.9554,87.9268,87.9364,81667.0
2024-08-27 15:15:00,92.17,92.18,92.17,92.17,51287.0,87.9268,87.9364,87.9268,87.9268,51287.0
2024-08-27 15:20:00,92.18,92.19,92.17,92.18,50034.0,87.9364,87.9459,87.9268,87.9364,50034.0
2024-08-27 15:25:00,92.19,92.21,92.16,92.17,135196.0,87.9459,87.965,87.9173,87.9268,135196.0
2024-08-27 15:30:00,92.17,92.19,92.16,92.18,88540.0,87.9268,87.9459,87.9173,87.9364,88540.0
2024-08-27 15:35:00,92.18,92.2,92.17,92.18,66478.0,87.9364,87.9554,87.9268,87.9364,66478.0
2024-08-27 15:40:00,92.19,92.21,92.18,92.2,76575.0,87.9459,87.965,87.9364,87.9554,76575.0
2024-08-27 15:45:00,92.2,92.24,92.19,92.23,103006.0,87.9554,87.9936,87.9459,87.9841,103006.0
2024-08-27 15:50:00,92.22,92.23,92.2,92.21,81917.0,87.9745,87.9841,87.9554,87.965,81917.0
2024-08-27 15:55:00,92.22,92.23,92.16,92.21,226132.0,87.9745,87.9841,87.9173,87.965,226132.0
2024-08-28 09:30:00,92.25,92.26,92.19,92.19,53474.0,88.0031,88.0127,87.9459,87.9459,53474.0
2024-08-28 09:35:00,92.18,92.18,92.14,92.14,212359.0,87.9364,87.9364,87.8982,87.8982,212359.0
2024-08-28 09:40:00,92.15,92.18,92.13,92.17,178447.0,87.9077,87.9364,87.8887,87.9268,178447.0
2024-08-28 09:45:00,92.17,92.22,92.16,92.2,69672.0,87.9268,87.9745,87.9173,87.9554,69672.0
2024-08-28 09:50:00,92.19,92.23,92.19,92.21,27434.0,87.9459,87.9841,87.9459,87.965,27434.0
2024-08-28 09:55:00,92.2,92.21,92.18,92.2,21670.0,87.9554,87.965,87.9364,87.9554,21670.0
2024-08-28 10:00:00,92.21,92.21,92.18,92.21,31349.0,87.965,87.965,87.9364,87.965,31349.0
2024-08-28 10:05:00,92.2,92.24,92.18,92.22,23202.0,87.9554,87.9936,87.9364,87.9745,23202.0
2024-08-28 10:10:00,92.22,92.25,92.22,92.22,28958.0,87.9745,88.0031,87.9745,87.9745,28958.0
2024-08-28 10:15:00,92.22,92.25,92.21,92.24,25979.0,87.9745,88.0031,87.965,87.9936,25979.0
2024-08-28 10:20:00,92.24,92.25,92.21,92.23,7108.0,87.9936,88.0031,87.965,87.9841,7108.0
2024-08-28 10:25:00,92.22,92.24,92.21,92.22,30687.0,87.9745,87.9936,87.965,87.9745,30687.0
2024-08-28 10:30:00,92.22,92.23,92.21,92.22,34540.0,87.9745,87.9841,87.965,87.9745,34540.0
2024-08-28 10:35:00,92.2,92.23,92.19,92.2,133434.0,87.9554,87.9841,87.9459,87.9554,133434.0
2024-08-28 10:40:00,92.2,92.2,92.14,92.15,162398.0,87.9554,87.9554,87.8982,87.9077,162398.0
2024-08-28 10:45:00,92.15,92.16,92.12,92.13,56942.0,87.9077,87.9173,87.8791,87.8887,56942.0
2024-08-28 10:50:00,92.13,92.16,92.12,92.16,30240.0,87.8887,87.9173,87.8791,87.9173,30240.0
2024-08-28 10:55:00,92.15,92.16,92.13,92.15,15127.0,87.9077,87.9173,87.8887,87.9077,15127.0
2024-08-28 11:00:00,92.14,92.16,92.11,92.12,20055.0,87.8982,87.9173,87.8696,87.8791,20055.0
2024-08-28 11:05:00,92.12,92.13,92.11,92.12,17479.0,87.8791,87.8887,87.8696,87.8791,17479.0
2024-08-28 11:10:00,92.11,92.11,92.09,92.09,19309.0,87.8696,87.8696,87.8505,87.8505,19309.0
2024-08-28 11:15:00,92.09,92.11,92.08,92.08,20917.0,87.8505,87.8696,87.841,87.841,20917.0
2024-08-28 11:20:00,92.08,92.1,92.07,92.1,32454.0,87.841,87.8601,87.8314,87.8601,32454.0
2024-08-28 11:25:00,92.1,92.16,92.1,92.16,215886.0,87.8601,87.9173,87.8601,87.9173,215886.0
2024-08-28 11:30:00,92.17,92.17,92.14,92.15,77546.0,87.9268,87.9268,87.8982,87.9077,77546.0
2024-08-28 11:35:00,92.14,92.15,92.13,92.14,35618.0,87.8982,87.9077,87.8887,87.8982,35618.0
2024-08-28 11:40:00,92.15,92.15,92.11,92.11,6298.0,87.9077,87.9077,87.8696,87.8696,6298.0
2024-08-28 11:45:00,92.12,92.13,92.1,92.11,26772.0,87.8791,87.8887,87.8601,87.8696,26772.0
2024-08-28 11:50:00,92.11,92.11,92.08,92.09,37435.0,87.8696,87.8696,87.841,87.8505,37435.0
2024-08-28 11:55:00,92.09,92.1,92.07,92.09,18876.0,87.8505,87.8601,87.8314,87.8505,18876.0
2024-08-28 12:00:00,92.08,92.09,92.06,92.09,33905.0,87.841,87.8505,87.8219,87.8505,33905.0
2024-08-28 12:05:00,92.09,92.09,92.07,92.09,27871.0,87.8505,87.8505,87.8314,87.8505,27871.0
2024-08-28 12:10:00,92.09,92.09,92.08,92.09,5063.0,87.8505,87.8505,87.841,87.8505,5063.0
2024-08-28 12:15:00,92.09,92.1,92.07,92.09,80570.0,87.8505,87.8601,87.8314,87.8505,80570.0
2024-08-28 12:20:00,92.09,92.1,92.03,92.04,14221.0,87.8505,87.8601,87.7933,87.8028,14221.0
2024-08-28 12:25:00,92.04,92.06,92.03,92.05,15408.0,87.8028,87.8219,87.7933,87.8124,15408.0
2024-08-28 12:30:00,92.04,92.08,92.03,92.08,16707.0,87.8028,87.841,87.7933,87.841,16707.0
2024-08-28 12:35:00,92.07,92.07,92.04,92.05,11949.0,87.8314,87.8314,87.8028,87.8124,11949.0
2024-08-28 12:40:00,92.05,92.05,92.03,92.05,14524.0,87.8124,87.8124,87.7933,87.8124,14524.0
2024-08-28 12:45:00,92.04,92.08,92.04,92.06,34343.0,87.8028,87.841,87.8028,87.8219,34343.0
2024-08-28 12:50:00,92.07,92.1,92.06,92.09,28448.0,87.8314,87.8601,87.8219,87.8505,28448.0
2024-08-28 12:55:00,92.09,92.11,92.08,92.08,15005.0,87.8505,87.8696,87.841,87.841,15005.0
2024-08-28 13:00:00,92.07,92.1,92.06,92.09,19026.0,87.8314,87.8601,87.8219,87.8505,19026.0
2024-08-28 13:05:00,92.09,92.1,92.08,92.09,13366.0,87.8505,87.8601,87.841,87.8505,13366.0
2024-08-28 13:10:00,92.09,92.09,92.04,92.04,14432.0,87.8505,87.8505,87.8028,87.8028,14432.0
2024-08-28 13:15:00,92.03,92.05,92.02,92.05,13693.0,87.7933,87.8124,87.7837,87.8124,13693.0
2024-08-28 13:20:00,92.05,92.06,92.04,92.06,12053.0,87.8124,87.8219,87.8028,87.8219,12053.0
2024-08-28 13:25:00,92.06,92.06,92.05,92.06,10359.0,87.8219,87.8219,87.8124,87.8219,10359.0
2024-08-28 13:30:00,92.06,92.07,92.06,92.06,6933.0,87.8219,87.8314,87.8219,87.8219,6933.0
2024-08-28 13:35:00,92.06,92.07,92.05,92.05,10355.0,87.8219,87.8314,87.8124,87.8124,10355.0
2024-08-28 13:40:00,92.06,92.06,92.04,92.05,15024.0,87.8219,87.8219,87.8028,87.8124,15024.0
2024-08-28 13:45:00,92.05,92.05,92.02,92.03,7439.0,87.8124,87.8124,87.7837,87.7933,7439.0
2024-08-28 13:50:00,92.03,92.03,92.01,92.02,27616.0,87.7933,87.7933,87.7742,87.7837,27616.0
2024-08-28 13:55:00,92.02,92.02,91.99,92.0,15353.0,87.7837,87.7837,87.7551,87.7647,15353.0
2024-08-28 14:00:00,91.99,92.0,91.97,91.99,18472.0,87.7551,87.7647,87.736,87.7551,18472.0
2024-08-28 14:05:00,92.0,92.04,91.99,92.03,15262.0,87.7647,87.8028,87.7551,87.7933,15262.0
2024-08-28 14:10:00,92.03,92.03,92.01,92.01,12378.0,87.7933,87.7933,87.7742,87.7742,12378.0
2024-08-28 14:15:00,92.0,92.01,92.0,92.01,22582.0,87.7647,87.7742,87.7647,87.7742,22582.0
2024-08-28 14:20:00,92.01,92.01,92.0,92.0,7875.0,87.7742,87.7742,87.7647,87.7647,7875.0
2024-08-28 14:25:00,92.0,92.0,91.97,91.97,10527.0,87.7647,87.7647,87.736,87.736,10527.0
2024-08-28 14:30:00,91.97,91.99,91.96,91.98,15874.0,87.736,87.7551,87.7265,87.7456,15874.0
2024-08-28 14:35:00,91.98,91.99,91.97,91.98,7548.0,87.7456,87.7551,87.736,87.7456,7548.0
2024-08-28 14:40:00,91.98,92.0,91.97,91.98,14458.0,87.7456,87.7647,87.736,87.7456,14458.0
2024-08-28 14:45:00,91.98,91.99,91.97,91.98,8410.0,87.7456,87.7551,87.736,87.7456,8410.0
2024-08-28 14:50:00,91.98,92.06,91.98,92.06,19820.0,87.7456,87.8219,87.7456,87.8219,19820.0
2024-08-28 14:55:00,92.06,92.09,92.05,92.09,64086.0,87.8219,87.8505,87.8124,87.8505,64086.0
2024-08-28 15:00:00,92.08,92.11,92.07,92.09,55555.0,87.841,87.8696,87.8314,87.8505,55555.0
2024-08-28 15:05:00,92.09,92.09,92.04,92.05,37980.0,87.8505,87.8505,87.8028,87.8124,37980.0
2024-08-28 15:10:00,92.05,92.06,92.01,92.02,23105.0,87.8124,87.8219,87.7742,87.7837,23105.0
2024-08-28 15:15:00,92.02,92.07,92.01,92.05,49823.0,87.7837,87.8314,87.7742,87.8124,49823.0
2024-08-28 15:20:00,92.05,92.06,92.03,92.04,64199.0,87.8124,87.8219,87.7933,87.8028,64199.0
2024-08-28 15:25:00,92.03,92.06,92.03,92.06,35173.0,87.7933,87.8219,87.7933,87.8219,35173.0
2024-08-28 15:30:00,92.06,92.06,92.02,92.03,25995.0,87.8219,87.8219,87.7837,87.7933,25995.0
2024-08-28 15:35:00,92.03,92.03,92.01,92.03,26429.0,87.7933,87.7933,87.7742,87.7933,26429.0
2024-08-28 15:40:00,92.03,92.04,92.02,92.04,30368.0,87.7933,87.8028,87.7837,87.8028,30368.0
2024-08-28 15:45:00,92.04,92.07,92.03,92.05,88382.0,87.8028,87.8314,87.7933,87.8124,88382.0
2024-08-28 15:50:00,92.05,92.09,92.04,92.06,72520.0,87.8124,87.8505,87.8028,87.8219,72520.0
2024-08-28 15:55:00,92.06,92.07,92.03,92.05,127244.0,87.8219,87.8314,87.7933,87.8124,127244.0
2024-08-29 09:30:00,92.09,92.14,92.05,92.06,216734.0,87.8505,87.8982,87.8124,87.8219,216734.0
2024-08-29 09:35:00,92.06,92.09,92.04,92.05,58495.0,87.8219,87.8505,87.8028,87.8124,58495.0
2024-08-29 09:40:00,92.05,92.08,92.02,92.02,38895.0,87.8124,87.841,87.7837,87.7837,38895.0
2024-08-29 09:45:00,92.03,92.05,92.0,92.04,38312.0,87.7933,87.8124,87.7647,87.8028,38312.0
2024-08-29 09:50:00,92.04,92.05,91.99,92.03,31530.0,87.8028,87.8124,87.7551,87.7933,31530.0
2024-08-29 09:55:00,92.04,92.11,92.02,92.1,33856.0,87.8028,87.8696,87.7837,87.8601,33856.0
2024-08-29 10:00:00,92.09,92.14,92.08,92.12,71667.0,87.8505,87.8982,87.841,87.8791,71667.0
2024-08-29 10:05:00,92.13,92.16,92.1,92.13,75148.0,87.8887,87.9173,87.8601,87.8887,75148.0
2024-08-29 10:10:00,92.13,92.16,92.12,92.13,336699.0,87.8887,87.9173,87.8791,87.8887,336699.0
2024-08-29 10:15:00,92.13,92.14,92.06,92.06,159078.0,87.8887,87.8982,87.8219,87.8219,159078.0
2024-08-29 10:20:00,92.07,92.1,92.04,92.08,60599.0,87.8314,87.8601,87.8028,87.841,60599.0
2024-08-29 10:25:00,92.08,92.12,92.07,92.09,26090.0,87.841,87.8791,87.8314,87.8505,26090.0
2024-08-29 10:30:00,92.09,92.1,92.05,92.05,48095.0,87.8505,87.8601,87.8124,87.8124,48095.0
2024-08-29 10:35:00,92.05,92.08,92.04,92.05,70418.0,87.8124,87.841,87.8028,87.8124,70418.0
2024-08-29 10:40:00,92.05,92.06,91.98,92.02,146582.0,87.8124,87.8219,87.7456,87.7837,146582.0
2024-08-29 10:45:00,92.02,92.04,92.01,92.03,96296.0,87.7837,87.8028,87.7742,87.7933,96296.0
2024-08-29 10:50:00,92.03,92.05,92.02,92.04,54508.0,87.7933,87.8124,87.7837,87.8028,54508.0
2024-08-29 10:55:00,92.04,92.04,91.98,92.0,101436.0,87.8028,87.8028,87.7456,87.7647,101436.0
2024-08-29 11:00:00,92.0,92.04,91.99,92.02,28617.0,87.7647,87.8028,87.7551,87.7837,28617.0
2024-08-29 11:05:00,92.02,92.07,92.02,92.06,21302.0,87.7837,87.8314,87.7837,87.8219,21302.0
2024-08-29 11:10:00,92.05,92.08,92.05,92.08,61124.0,87.8124,87.841,87.8124,87.841,61124.0
2024-08-29 11:15:00,92.08,92.09,92.04,92.06,20391.0,87.841,87.8505,87.8028,87.8219,20391.0
2024-08-29 11:20:00,92.06,92.06,92.01,92.02,69453.0,87.8219,87.8219,87.7742,87.7837,69453.0
2024-08-29 11:25:00,92.03,92.03,92.0,92.02,94573.0,87.7933,87.7933,87.7647,87.7837,94573.0
2024-08-29 11:30:00,92.02,92.07,92.01,92.06,55180.0,87.7837,87.8314,87.7742,87.8219,55180.0
2024-08-29 11:35:00,92.06,92.09,92.04,92.09,53394.0,87.8219,87.8505,87.8028,87.8505,53394.0
2024-08-29 11:40:00,92.09,92.1,92.08,92.09,24826.0,87.8505,87.8601,87.841,87.8505,24826.0
2024-08-29 11:45:00,92.08,92.11,92.08,92.1,36619.0,87.841,87.8696,87.841,87.8601,36619.0
2024-08-29 11:50:00,92.11,92.12,92.09,92.11,27825.0,87.8696,87.8791,87.8505,87.8696,27825.0
2024-08-29 11:55:00,92.11,92.13,92.1,92.12,27361.0,87.8696,87.8887,87.8601,87.8791,27361.0
2024-08-29 12:00:00,92.12,92.14,92.12,92.14,50305.0,87.8791,87.8982,87.8791,87.8982,50305.0
2024-08-29 12:05:00,92.13,92.17,92.13,92.16,15542.0,87.8887,87.9268,87.8887,87.9173,15542.0
2024-08-29 12:10:00,92.16,92.19,92.15,92.19,36569.0,87.9173,87.9459,87.9077,87.9459,36569.0
2024-08-29 12:15:00,92.19,92.19,92.14,92.16,13041.0,87.9459,87.9459,87.8982,87.9173,13041.0
2024-08-29 12:20:00,92.16,92.2,92.15,92.2,85181.0,87.9173,87.9554,87.9077,87.9554,85181.0
2024-08-29 12:25:00,92.19,92.19,92.18,92.19,11861.0,87.9459,87.9459,87.9364,87.9459,11861.0
2024-08-29 12:30:00,92.18,92.19,92.17,92.19,31858.0,87.9364,87.9459,87.9268,87.9459,31858.0
2024-08-29 12:35:00,92.19,92.2,92.18,92.2,15924.0,87.9459,87.9554,87.9364,87.9554,15924.0
2024-08-29 12:40:00,92.2,92.21,92.19,92.2,19469.0,87.9554,87.965,87.9459,87.9554,19469.0
2024-08-29 12:45:00,92.2,92.21,92.19,92.2,19485.0,87.9554,87.965,87.9459,87.9554,19485.0
2024-08-29 12:50:00,92.2,92.2,92.17,92.18,57048.0,87.9554,87.9554,87.9268,87.9364,57048.0
2024-08-29 12:55:00,92.18,92.2,92.18,92.19,50864.0,87.9364,87.9554,87.9364,87.9459,50864.0
2024-08-29 13:00:00,92.19,92.19,92.14,92.16,128559.0,87.9459,87.9459,87.8982,87.9173,128559.0
2024-08-29 13:05:00,92.16,92.18,92.15,92.15,10649.0,87.9173,87.9364,87.9077,87.9077,10649.0
2024-08-29 13:10:00,92.15,92.15,92.12,92.14,13262.0,87.9077,87.9077,87.8791,87.8982,13262.0
2024-08-29 13:15:00,92.14,92.14,92.12,92.14,11902.0,87.8982,87.8982,87.8791,87.8982,11902.0
2024-08-29 13:20:00,92.14,92.15,92.14,92.14,4279.0,87.8982,87.9077,87.8982,87.8982,4279.0
2024-08-29 13:25:00,92.14,92.14,92.12,92.13,6518.0,87.8982,87.8982,87.8791,87.8887,6518.0
2024-08-29 13:30:00,92.13,92.15,92.13,92.14,14956.0,87.8887,87.9077,87.8887,87.8982,14956.0
2024-08-29 13:35:00,92.13,92.14,92.12,92.13,7070.0,87.8887,87.8982,87.8791,87.8887,7070.0
2024-08-29 13:40:00,92.13,92.15,92.13,92.15,13982.0,87.8887,87.9077,87.8887,87.9077,13982.0
2024-08-29 13:45:00,92.15,92.15,92.13,92.15,17796.0,87.9077,87.9077,87.8887,87.9077,17796.0
2024-08-29 13:50:00,92.15,92.16,92.14,92.15,37093.0,87.9077,87.9173,87.8982,87.9077,37093.0
2024-08-29 13:55:00,92.15,92.16,92.14,92.16,69798.0,87.9077,87.9173,87.8982,87.9173,69798.0
2024-08-29 14:00:00,92.15,92.15,92.11,92.15,20628.0,87.9077,87.9077,87.8696,87.9077,20628.0
2024-08-29 14:05:00,92.15,92.16,92.14,92.15,26450.0,87.9077,87.9173,87.8982,87.9077,26450.0
2024-08-29 14:10:00,92.15,92.16,92.13,92.14,5758.0,87.9077,87.9173,87.8887,87.8982,5758.0
2024-08-29 14:15:00,92.13,92.13,92.12,92.13,7078.0,87.8887,87.8887,87.8791,87.8887,7078.0
2024-08-29 14:20:00,92.13,92.13,92.11,92.12,84722.0,87.8887,87.8887,87.8696,87.8791,84722.0
2024-08-29 14:25:00,92.13,92.14,92.06,92.08,22015.0,87.8887,87.8982,87.8219,87.841,22015.0
2024-08-29 14:30:00,92.07,92.07,92.03,92.03,114703.0,87.8314,87.8314,87.7933,87.7933,114703.0
2024-08-29 14:35:00,92.03,92.04,91.97,92.0,68413.0,87.7933,87.8028,87.736,87.7647,68413.0
2024-08-29 14:40:00,92.0,92.01,91.91,91.95,142407.0,87.7647,87.7742,87.6788,87.717,142407.0
2024-08-29 14:45:00,91.95,91.96,91.92,91.96,87623.0,87.717,87.7265,87.6883,87.7265,87623.0
2024-08-29 14:50:00,91.95,91.99,91.92,91.98,23040.0,87.717,87.7551,87.6883,87.7456,23040.0
2024-08-29 14:55:00,91.98,91.99,91.96,91.98,24312.0,87.7456,87.7551,87.7265,87.7456,24312.0
2024-08-29 15:00:00,91.97,91.99,91.94,91.95,69076.0,87.736,87.7551,87.7074,87.717,69076.0
2024-08-29 15:05:00,91.95,91.98,91.94,91.97,21149.0,87.717,87.7456,87.7074,87.736,21149.0
2024-08-29 15:10:00,91.97,91.97,91.93,91.95,19830.0,87.736,87.736,87.6979,87.717,19830.0
2024-08-29 15:15:00,91.96,92.01,91.95,91.98,27260.0,87.7265,87.7742,87.717,87.7456,27260.0
2024-08-29 15:20:00,91.98,92.01,91.97,92.01,27519.0,87.7456,87.7742,87.736,87.7742,27519.0
2024-08-29 15:25:00,92.0,92.05,92.0,92.03,37134.0,87.7647,87.8124,87.7647,87.7933,37134.0
2024-08-29 15:30:00,92.03,92.06,92.01,92.04,58714.0,87.7933,87.8219,87.7742,87.8028,58714.0
2024-08-29 15:35:00,92.04,92.07,92.03,92.05,22557.0,87.8028,87.8314,87.7933,87.8124,22557.0
2024-08-29 15:40:00,92.06,92.06,92.03,92.04,61202.0,87.8219,87.8219,87.7933,87.8028,61202.0
2024-08-29 15:45:00,92.04,92.04,92.01,92.03,39236.0,87.8028,87.8028,87.7742,87.7933,39236.0
2024-08-29 15:50:00,92.02,92.05,91.99,91.99,45397.0,87.7837,87.8124,87.7551,87.7551,45397.0
2024-08-29 15:55:00,91.99,92.03,91.98,92.03,93837.0,87.7551,87.7933,87.7456,87.7933,93837.0
2024-08-30 09:30:00,92.2,92.23,92.17,92.2,229149.0,87.9554,87.9841,87.9268,87.9554,229149.0
2024-08-30 09:35:00,92.2,92.21,92.18,92.2,354204.0,87.9554,87.965,87.9364,87.9554,354204.0
2024-08-30 09:40:00,92.2,92.22,92.19,92.2,79320.0,87.9554,87.9745,87.9459,87.9554,79320.0
2024-08-30 09:45:00,92.21,92.23,92.16,92.19,54054.0,87.965,87.9841,87.9173,87.9459,54054.0
2024-08-30 09:50:00,92.19,92.22,92.16,92.2,101166.0,87.9459,87.9745,87.9173,87.9554,101166.0
2024-08-30 09:55:00,92.2,92.22,92.17,92.2,224012.0,87.9554,87.9745,87.9268,87.9554,224012.0
2024-08-30 10:00:00,92.2,92.26,92.2,92.22,109554.0,87.9554,88.0127,87.9554,87.9745,109554.0
2024-08-30 10:05:00,92.23,92.24,92.19,92.22,91190.0,87.9841,87.9936,87.9459,87.9745,91190.0
2024-08-30 10:10:00,92.22,92.28,92.22,92.27,27343.0,87.9745,88.0318,87.9745,88.0222,27343.0
2024-08-30 10:15:00,92.26,92.26,92.22,92.23,44693.0,88.0127,88.0127,87.9745,87.9841,44693.0
2024-08-30 10:20:00,92.23,92.24,92.21,92.22,33415.0,87.9841,87.9936,87.965,87.9745,33415.0
2024-08-30 10:25:00,92.22,92.22,92.2,92.2,29297.0,87.9745,87.9745,87.9554,87.9554,29297.0
2024-08-30 10:30:00,92.2,92.2,92.17,92.2,74477.0,87.9554,87.9554,87.9268,87.9554,74477.0
2024-08-30 10:35:00,92.2,92.21,92.16,92.17,66353.0,87.9554,87.965,87.9173,87.9268,66353.0
2024-08-30 10:40:00,92.18,92.22,92.17,92.19,77481.0,87.9364,87.9745,87.9268,87.9459,77481.0
2024-08-30 10:45:00,92.19,92.21,92.15,92.2,27793.0,87.9459,87.965,87.9077,87.9554,27793.0
2024-08-30 10:50:00,92.2,92.2,92.15,92.18,31681.0,87.9554,87.9554,87.9077,87.9364,31681.0
2024-08-30 10:55:00,92.17,92.18,92.11,92.12,72718.0,87.9268,87.9364,87.8696,87.8791,72718.0
2024-08-30 11:00:00,92.11,92.12,92.1,92.11,44934.0,87.8696,87.8791,87.8601,87.8696,44934.0
2024-08-30 11:05:00,92.11,92.14,92.09,92.14,34469.0,87.8696,87.8982,87.8505,87.8982,34469.0
2024-08-30 11:10:00,92.14,92.15,92.12,92.15,17685.0,87.8982,87.9077,87.8791,87.9077,17685.0
2024-08-30 11:15:00,92.16,92.16,92.12,92.13,29944.0,87.9173,87.9173,87.8791,87.8887,29944.0
2024-08-30 11:20:00,92.13,92.15,92.12,92.13,49645.0,87.8887,87.9077,87.8791,87.8887,49645.0
2024-08-30 11:25:00,92.13,92.13,92.09,92.1,33130.0,87.8887,87.8887,87.8505,87.8601,33130.0
2024-08-30 11:30:00,92.1,92.11,92.04,92.06,32766.0,87.8601,87.8696,87.8028,87.8219,32766.0
2024-08-30 11:35:00,92.06,92.1,92.04,92.09,69781.0,87.8219,87.8601,87.8028,87.8505,69781.0
2024-08-30 11:40:00,92.09,92.11,92.09,92.09,25451.0,87.8505,87.8696,87.8505,87.8505,25451.0
2024-08-30 11:45:00,92.1,92.11,92.07,92.08,12973.0,87.8601,87.8696,87.8314,87.841,12973.0
2024-08-30 11:50:00,92.07,92.1,92.07,92.09,10735.0,87.8314,87.8601,87.8314,87.8505,10735.0
2024-08-30 11:55:00,92.09,92.1,92.07,92.08,24029.0,87.8505,87.8601,87.8314,87.841,24029.0
2024-08-30 12:00:00,92.07,92.08,92.04,92.08,18066.0,87.8314,87.841,87.8028,87.841,18066.0
2024-08-30 12:05:00,92.08,92.09,92.07,92.09,22283.0,87.841,87.8505,87.8314,87.8505,22283.0
2024-08-30 12:10:00,92.08,92.09,92.06,92.08,65043.0,87.841,87.8505,87.8219,87.841,65043.0
2024-08-30 12:15:00,92.07,92.07,92.0,92.01,76049.0,87.8314,87.8314,87.7647,87.7742,76049.0
2024-08-30 12:20:00,92.02,92.02,91.98,91.98,38051.0,87.7837,87.7837,87.7456,87.7456,38051.0
2024-08-30 12:25:00,91.98,91.99,91.95,91.97,37005.0,87.7456,87.7551,87.717,87.736,37005.0
2024-08-30 12:30:00,91.97,91.98,91.93,91.95,50562.0,87.736,87.7456,87.6979,87.717,50562.0
2024-08-30 12:35:00,91.94,91.94,91.9,91.92,44995.0,87.7074,87.7074,87.6693,87.6883,44995.0
2024-08-30 12:40:00,91.92,91.96,91.9,91.95,40043.0,87.6883,87.7265,87.6693,87.717,40043.0
2024-08-30 12:45:00,91.95,91.96,91.93,91.95,33092.0,87.717,87.7265,87.6979,87.717,33092.0
2024-08-30 12:50:00,91.95,91.96,91.94,91.94,58922.0,87.717,87.7265,87.7074,87.7074,58922.0
2024-08-30 12:55:00,91.95,91.98,91.94,91.97,68246.0,87.717,87.7456,87.7074,87.736,68246.0
2024-08-30 13:00:00,91.96,92.0,91.96,91.99,20932.0,87.7265,87.7647,87.7265,87.7551,20932.0
2024-08-30 13:05:00,92.0,92.01,91.97,91.98,30905.0,87.7647,87.7742,87.736,87.7456,30905.0
2024-08-30 13:10:00,91.98,92.01,91.98,92.01,15750.0,87.7456,87.7742,87.7456,87.7742,15750.0
2024-08-30 13:15:00,92.0,92.0,91.98,91.98,12216.0,87.7647,87.7647,87.7456,87.7456,12216.0
2024-08-30 13:20:00,91.98,92.01,91.96,91.97,27772.0,87.7456,87.7742,87.7265,87.736,27772.0
2024-08-30 13:25:00,91.95,91.96,91.94,91.95,9948.0,87.717,87.7265,87.7074,87.717,9948.0
2024-08-30 13:30:00,91.95,91.96,91.94,91.95,10538.0,87.717,87.7265,87.7074,87.717,10538.0
2024-08-30 13:35:00,91.95,91.97,91.94,91.96,5608.0,87.717,87.736,87.7074,87.7265,5608.0
2024-08-30 13:40:00,91.95,91.97,91.95,91.97,7653.0,87.717,87.736,87.717,87.736,7653.0
2024-08-30 13:45:00,91.97,91.99,91.97,91.98,6364.0,87.736,87.7551,87.736,87.7456,6364.0
2024-08-30 13:50:00,91.98,91.99,91.96,91.98,16047.0,87.7456,87.7551,87.7265,87.7456,16047.0
2024-08-30 13:55:00,91.99,92.01,91.97,91.98,7708.0,87.7551,87.7742,87.736,87.7456,7708.0
2024-08-30 14:00:00,91.97,91.99,91.97,91.98,15486.0,87.736,87.7551,87.736,87.7456,15486.0
2024-08-30 14:05:00,91.97,91.99,91.96,91.98,8414.0,87.736,87.7551,87.7265,87.7456,8414.0
2024-08-30 14:10:00,91.98,92.0,91.98,92.0,23016.0,87.7456,87.7647,87.7456,87.7647,23016.0
2024-08-30 14:15:00,92.0,92.01,92.0,92.01,6949.0,87.7647,87.7742,87.7647,87.7742,6949.0
2024-08-30 14:20:00,92.02,92.04,92.01,92.03,6333.0,87.7837,87.8028,87.7742,87.7933,6333.0
2024-08-30 14:25:00,92.04,92.04,92.01,92.02,12696.0,87.8028,87.8028,87.7742,87.7837,12696.0
2024-08-30 14:30:00,92.02,92.02,92.01,92.02,9637.0,87.7837,87.7837,87.7742,87.7837,9637.0
2024-08-30 14:35:00,92.02,92.06,92.01,92.05,28337.0,87.7837,87.8219,87.7742,87.8124,28337.0
2024-08-30 14:40:00,92.05,92.05,92.04,92.05,13221.0,87.8124,87.8124,87.8028,87.8124,13221.0
2024-08-30 14:45:00,92.05,92.05,92.03,92.04,11358.0,87.8124,87.8124,87.7933,87.8028,11358.0
2024-08-30 14:50:00,92.04,92.05,92.01,92.02,21757.0,87.8028,87.8124,87.7742,87.7837,21757.0
2024-08-30 14:55:00,92.02,92.02,91.98,91.99,33832.0,87.7837,87.7837,87.7456,87.7551,33832.0
2024-08-30 15:00:00,92.0,92.0,91.97,91.97,10602.0,87.7647,87.7647,87.736,87.736,10602.0
2024-08-30 15:05:00,91.98,92.0,91.97,91.98,7923.0,87.7456,87.7647,87.736,87.7456,7923.0
2024-08-30 15:10:00,91.98,92.0,91.98,92.0,12598.0,87.7456,87.7647,87.7456,87.7647,12598.0
2024-08-30 15:15:00,92.0,92.04,91.99,92.04,62001.0,87.7647,87.8028,87.7551,87.8028,62001.0
2024-08-30 15:20:00,92.04,92.07,92.03,92.06,91447.0,87.8028,87.8314,87.7933,87.8219,91447.0
2024-08-30 15:25:00,92.06,92.07,92.05,92.06,56952.0,87.8219,87.8314,87.8124,87.8219,56952.0
2024-08-30 15:30:00,92.06,92.06,92.0,92.01,62235.0,87.8219,87.8219,87.7647,87.7742,62235.0
2024-08-30 15:35:00,92.01,92.06,92.0,92.06,33101.0,87.7742,87.8219,87.7647,87.8219,33101.0
2024-08-30 15:40:00,92.05,92.06,92.02,92.02,36397.0,87.8124,87.8219,87.7837,87.7837,36397.0
2024-08-30 15:45:00,92.01,92.05,92.01,92.04,72349.0,87.7742,87.8124,87.7742,87.8028,72349.0
2024-08-30 15:50:00,92.04,92.1,92.03,92.09,199146.0,87.8028,87.8601,87.7933,87.8505,199146.0
2024-08-30 15:55:00,92.09,92.14,92.07,92.09,179253.0,87.8505,87.8982,87.8314,87.8505,179253.0
2024-09-03 09:30:00,91.74,91.74,91.55,91.58,299660.0,87.8693,87.8693,87.6874,87.7161,299660.0
2024-09-03 09:35:00,91.58,91.63,91.56,91.57,189413.0,87.7161,87.764,87.6969,87.7065,189413.0
2024-09-03 09:40:00,91.57,91.59,91.56,91.58,57671.0,87.7065,87.7257,87.6969,87.7161,57671.0
2024-09-03 09:45:00,91.58,91.64,91.56,91.63,64381.0,87.7161,87.7736,87.6969,87.764,64381.0
2024-09-03 09:50:00,91.62,91.64,91.58,91.63,113580.0,87.7544,87.7736,87.7161,87.764,113580.0
2024-09-03 09:55:00,91.63,91.65,91.6,91.65,34940.0,87.764,87.7831,87.7352,87.7831,34940.0
2024-09-03 10:00:00,91.64,91.76,91.55,91.62,181194.0,87.7736,87.8885,87.6874,87.7544,181194.0
2024-09-03 10:05:00,91.61,91.62,91.55,91.58,47110.0,87.7448,87.7544,87.6874,87.7161,47110.0
2024-09-03 10:10:00,91.57,91.62,91.53,91.54,62583.0,87.7065,87.7544,87.6682,87.6778,62583.0
2024-09-03 10:15:00,91.54,91.56,91.5,91.5,65368.0,87.6778,87.6969,87.6395,87.6395,65368.0
2024-09-03 10:20:00,91.51,91.54,91.49,91.5,35717.0,87.649,87.6778,87.6299,87.6395,35717.0
2024-09-03 10:25:00,91.49,91.56,91.49,91.53,35581.0,87.6299,87.6969,87.6299,87.6682,35581.0
2024-09-03 10:30:00,91.53,91.53,91.47,91.5,26250.0,87.6682,87.6682,87.6107,87.6395,26250.0
2024-09-03 10:35:00,91.5,91.58,91.49,91.57,24128.0,87.6395,87.7161,87.6299,87.7065,24128.0
2024-09-03 10:40:00,91.56,91.56,91.51,91.54,16408.0,87.6969,87.6969,87.649,87.6778,16408.0
2024-09-03 10:45:00,91.54,91.56,91.52,91.53,18785.0,87.6778,87.6969,87.6586,87.6682,18785.0
2024-09-03 10:50:00,91.52,91.54,91.51,91.52,13772.0,87.6586,87.6778,87.649,87.6586,13772.0
2024-09-03 10:55:00,91.53,91.53,91.49,91.5,23516.0,87.6682,87.6682,87.6299,87.6395,23516.0
2024-09-03 11:00:00,91.5,91.55,91.49,91.55,9820.0,87.6395,87.6874,87.6299,87.6874,9820.0
2024-09-03 11:05:00,91.55,91.55,91.5,91.52,104748.0,87.6874,87.6874,87.6395,87.6586,104748.0
2024-09-03 11:10:00,91.53,91.54,91.5,91.5,17838.0,87.6682,87.6778,87.6395,87.6395,17838.0
2024-09-03 11:15:00,91.5,91.52,91.47,91.48,26221.0,87.6395,87.6586,87.6107,87.6203,26221.0
2024-09-03 11:20:00,91.49,91.51,91.49,91.5,13009.0,87.6299,87.649,87.6299,87.6395,13009.0
2024-09-03 11:25:00,91.5,91.52,91.49,91.51,20841.0,87.6395,87.6586,87.6299,87.649,20841.0
2024-09-03 11:30:00,91.51,91.55,91.49,91.54,47507.0,87.649,87.6874,87.6299,87.6778,47507.0
2024-09-03 11:35:00,91.54,91.56,91.51,91.52,55059.0,87.6778,87.6969,87.649,87.6586,55059.0
2024-09-03 11:40:00,91.52,91.53,91.49,91.51,83670.0,87.6586,87.6682,87.6299,87.649,83670.0
2024-09-03 11:45:00,91.51,91.53,91.5,91.51,91186.0,87.649,87.6682,87.6395,87.649,91186.0
2024-09-03 11:50:00,91.51,91.52,91.5,91.52,49793.0,87.649,87.6586,87.6395,87.6586,49793.0
2024-09-03 11:55:00,91.52,91.52,91.51,91.52,72118.0,87.6586,87.6586,87.649,87.6586,72118.0
2024-09-03 12:00:00,91.52,91.54,91.51,91.52,56915.0,87.6586,87.6778,87.649,87.6586,56915.0
2024-09-03 12:05:00,91.52,91.52,91.49,91.52,124587.0,87.6586,87.6586,87.6299,87.6586,124587.0
2024-09-03 12:10:00,91.51,91.56,91.5,91.55,27282.0,87.649,87.6969,87.6395,87.6874,27282.0
2024-09-03 12:15:00,91.56,91.58,91.55,91.56,31135.0,87.6969,87.7161,87.6874,87.6969,31135.0
2024-09-03 12:20:00,91.56,91.56,91.53,91.55,46845.0,87.6969,87.6969,87.6682,87.6874,46845.0
2024-09-03 12:25:00,91.55,91.55,91.52,91.54,50306.0,87.6874,87.6874,87.6586,87.6778,50306.0
2024-09-03 12:30:00,91.53,91.55,91.52,91.53,58481.0,87.6682,87.6874,87.6586,87.6682,58481.0
2024-09-03 12:35:00,91.54,91.54,91.48,91.48,105622.0,87.6778,87.6778,87.6203,87.6203,105622.0
2024-09-03 12:40:00,91.48,91.49,91.47,91.48,36780.0,87.6203,87.6299,87.6107,87.6203,36780.0
2024-09-03 12:45:00,91.48,91.49,91.46,91.48,50959.0,87.6203,87.6299,87.6012,87.6203,50959.0
2024-09-03 12:50:00,91.48,91.49,91.45,91.47,28822.0,87.6203,87.6299,87.5916,87.6107,28822.0
2024-09-03 12:55:00,91.48,91.49,91.47,91.48,36317.0,87.6203,87.6299,87.6107,87.6203,36317.0
2024-09-03 13:00:00,91.48,91.5,91.46,91.5,29667.0,87.6203,87.6395,87.6012,87.6395,29667.0
2024-09-03 13:05:00,91.5,91.52,91.49,91.51,10471.0,87.6395,87.6586,87.6299,87.649,10471.0
2024-09-03 13:10:00,91.51,91.51,91.47,91.48,12736.0,87.649,87.649,87.6107,87.6203,12736.0
2024-09-03 13:15:00,91.48,91.53,91.48,91.53,19407.0,87.6203,87.6682,87.6203,87.6682,19407.0
2024-09-03 13:20:00,91.53,91.57,91.52,91.56,8284.0,87.6682,87.7065,87.6586,87.6969,8284.0
2024-09-03 13:25:00,91.56,91.56,91.52,91.53,6518.0,87.6969,87.6969,87.6586,87.6682,6518.0
2024-09-03 13:30:00,91.52,91.52,91.48,91.49,38108.0,87.6586,87.6586,87.6203,87.6299,38108.0
2024-09-03 13:35:00,91.48,91.53,91.48,91.53,29551.0,87.6203,87.6682,87.6203,87.6682,29551.0
2024-09-03 13:40:00,91.53,91.53,91.49,91.5,6595.0,87.6682,87.6682,87.6299,87.6395,6595.0
2024-09-03 13:45:00,91.5,91.51,91.49,91.5,27427.0,87.6395,87.649,87.6299,87.6395,27427.0
2024-09-03 13:50:00,91.5,91.5,91.48,91.48,5804.0,87.6395,87.6395,87.6203,87.6203,5804.0
2024-09-03 13:55:00,91.48,91.5,91.45,91.45,29704.0,87.6203,87.6395,87.5916,87.5916,29704.0
2024-09-03 14:00:00,91.46,91.47,91.42,91.44,30264.0,87.6012,87.6107,87.5628,87.582,30264.0
2024-09-03 14:05:00,91.43,91.44,91.42,91.43,21186.0,87.5724,87.582,87.5628,87.5724,21186.0
2024-09-03 14:10:00,91.43,91.43,91.41,91.43,18160.0,87.5724,87.5724,87.5533,87.5724,18160.0
2024-09-03 14:15:00,91.43,91.44,91.42,91.44,19650.0,87.5724,87.582,87.5628,87.582,19650.0
2024-09-03 14:20:00,91.44,91.44,91.41,91.44,18824.0,87.582,87.582,87.5533,87.582,18824.0
2024-09-03 14:25:00,91.44,91.45,91.43,91.44,21873.0,87.582,87.5916,87.5724,87.582,21873.0
2024-09-03 14:30:00,91.43,91.45,91.42,91.44,13162.0,87.5724,87.5916,87.5628,87.582,13162.0
2024-09-03 14:35:00,91.44,91.45,91.43,91.44,14008.0,87.582,87.5916,87.5724,87.582,14008.0
2024-09-03 14:40:00,91.44,91.46,91.42,91.43,60720.0,87.582,87.6012,87.5628,87.5724,60720.0
2024-09-03 14:45:00,91.42,91.43,91.4,91.41,38656.0,87.5628,87.5724,87.5437,87.5533,38656.0
2024-09-03 14:50:00,91.42,91.43,91.41,91.42,16943.0,87.5628,87.5724,87.5533,87.5628,16943.0
2024-09-03 14:55:00,91.42,91.45,91.42,91.45,13817.0,87.5628,87.5916,87.5628,87.5916,13817.0
2024-09-03 15:00:00,91.45,91.46,91.43,91.45,129968.0,87.5916,87.6012,87.5724,87.5916,129968.0
2024-09-03 15:05:00,91.45,91.45,91.43,91.45,24468.0,87.5916,87.5916,87.5724,87.5916,24468.0
2024-09-03 15:10:00,91.45,91.46,91.42,91.45,26458.0,87.5916,87.6012,87.5628,87.5916,26458.0
2024-09-03 15:15:00,91.44,91.46,91.43,91.45,156634.0,87.582,87.6012,87.5724,87.5916,156634.0
2024-09-03 15:20:00,91.44,91.46,91.42,91.43,68731.0,87.582,87.6012,87.5628,87.5724,68731.0
2024-09-03 15:25:00,91.42,91.43,91.42,91.43,19762.0,87.5628,87.5724,87.5628,87.5724,19762.0
2024-09-03 15:30:00,91.43,91.43,91.39,91.4,52195.0,87.5724,87.5724,87.5341,87.5437,52195.0
2024-09-03 15:35:00,91.4,91.4,91.36,91.37,40325.0,87.5437,87.5437,87.5054,87.5149,40325.0
2024-09-03 15:40:00,91.37,91.38,91.34,91.36,149599.0,87.5149,87.5245,87.4862,87.5054,149599.0
2024-09-03 15:45:00,91.36,91.36,91.31,91.35,110442.0,87.5054,87.5054,87.4575,87.4958,110442.0
2024-09-03 15:50:00,91.35,91.38,91.33,91.37,111785.0,87.4958,87.5245,87.4766,87.5149,111785.0
2024-09-03 15:55:00,91.37,91.4,91.36,91.39,251113.0,87.5149,87.5437,87.5054,87.5341,251113.0
2024-09-04 09:30:00,91.44,91.55,91.44,91.55,98121.0,87.582,87.6874,87.582,87.6874,98121.0
2024-09-04 09:35:00,91.55,91.59,91.54,91.56,64618.0,87.6874,87.7257,87.6778,87.6969,64618.0
2024-09-04 09:40:00,91.56,91.62,91.55,91.56,101056.0,87.6969,87.7544,87.6874,87.6969,101056.0
2024-09-04 09:45:00,91.56,91.59,91.55,91.59,159754.0,87.6969,87.7257,87.6874,87.7257,159754.0
2024-09-04 09:50:00,91.59,91.59,91.55,91.57,65327.0,87.7257,87.7257,87.6874,87.7065,65327.0
2024-09-04 09:55:00,91.58,91.59,91.53,91.58,150007.0,87.7161,87.7257,87.6682,87.7161,150007.0
2024-09-04 10:00:00,91.58,91.81,91.57,91.73,150742.0,87.7161,87.9364,87.7065,87.8598,150742.0
2024-09-04 10:05:00,91.73,91.73,91.66,91.73,116228.0,87.8598,87.8598,87.7927,87.8598,116228.0
2024-09-04 10:10:00,91.72,91.73,91.66,91.7,93391.0,87.8502,87.8598,87.7927,87.831,93391.0
2024-09-04 10:15:00,91.7,91.72,91.63,91.65,202014.0,87.831,87.8502,87.764,87.7831,202014.0
2024-09-04 10:20:00,91.65,91.71,91.63,91.7,117508.0,87.7831,87.8406,87.764,87.831,117508.0
2024-09-04 10:25:00,91.7,91.74,91.69,91.72,152684.0,87.831,87.8693,87.8214,87.8502,152684.0
2024-09-04 10:30:00,91.72,91.8,91.71,91.78,162428.0,87.8502,87.9268,87.8406,87.9076,162428.0
2024-09-04 10:35:00,91.79,91.8,91.78,91.79,75001.0,87.9172,87.9268,87.9076,87.9172,75001.0
2024-09-04 10:40:00,91.79,91.81,91.77,91.79,168728.0,87.9172,87.9364,87.8981,87.9172,168728.0
2024-09-04 10:45:00,91.79,91.8,91.75,91.78,147655.0,87.9172,87.9268,87.8789,87.9076,147655.0
2024-09-04 10:50:00,91.78,91.8,91.77,91.8,160697.0,87.9076,87.9268,87.8981,87.9268,160697.0
2024-09-04 10:55:00,91.79,91.82,91.78,91.81,65562.0,87.9172,87.946,87.9076,87.9364,65562.0
2024-09-04 11:00:00,91.81,91.85,91.8,91.84,47297.0,87.9364,87.9747,87.9268,87.9651,47297.0
2024-09-04 11:05:00,91.83,91.83,91.76,91.77,43085.0,87.9555,87.9555,87.8885,87.8981,43085.0
2024-09-04 11:10:00,91.77,91.79,91.76,91.78,80617.0,87.8981,87.9172,87.8885,87.9076,80617.0
2024-09-04 11:15:00,91.78,91.8,91.77,91.79,94404.0,87.9076,87.9268,87.8981,87.9172,94404.0
2024-09-04 11:20:00,91.79,91.8,91.75,91.76,23638.0,87.9172,87.9268,87.8789,87.8885,23638.0
2024-09-04 11:25:00,91.75,91.76,91.73,91.73,46601.0,87.8789,87.8885,87.8598,87.8598,46601.0
2024-09-04 11:30:00,91.73,91.74,91.71,91.73,13579.0,87.8598,87.8693,87.8406,87.8598,13579.0
2024-09-04 11:35:00,91.73,91.74,91.7,91.73,93491.0,87.8598,87.8693,87.831,87.8598,93491.0
2024-09-04 11:40:00,91.73,91.73,91.7,91.72,65729.0,87.8598,87.8598,87.831,87.8502,65729.0
2024-09-04 11:45:00,91.72,91.73,91.68,91.69,88194.0,87.8502,87.8598,87.8119,87.8214,88194.0
2024-09-04 11:50:00,91.7,91.74,91.7,91.73,26915.0,87.831,87.8693,87.831,87.8598,26915.0
2024-09-04 11:55:00,91.72,91.74,91.72,91.73,44494.0,87.8502,87.8693,87.8502,87.8598,44494.0
2024-09-04 12:00:00,91.73,91.73,91.69,91.7,24749.0,87.8598,87.8598,87.8214,87.831,24749.0
2024-09-04 12:05:00,91.7,91.73,91.69,91.73,39036.0,87.831,87.8598,87.8214,87.8598,39036.0
2024-09-04 12:10:00,91.73,91.76,91.73,91.76,45686.0,87.8598,87.8885,87.8598,87.8885,45686.0
2024-09-04 12:15:00,91.76,91.79,91.75,91.76,27060.0,87.8885,87.9172,87.8789,87.8885,27060.0
2024-09-04 12:20:00,91.77,91.77,91.75,91.77,28086.0,87.8981,87.8981,87.8789,87.8981,28086.0
2024-09-04 12:25:00,91.77,91.8,91.77,91.8,36853.0,87.8981,87.9268,87.8981,87.9268,36853.0
2024-09-04 12:30:00,91.8,91.84,91.79,91.84,190837.0,87.9268,87.9651,87.9172,87.9651,190837.0
2024-09-04 12:35:00,91.84,91.85,91.83,91.83,23706.0,87.9651,87.9747,87.9555,87.9555,23706.0
2024-09-04 12:40:00,91.84,91.85,91.8,91.81,56866.0,87.9651,87.9747,87.9268,87.9364,56866.0
2024-09-04 12:45:00,91.8,91.82,91.79,91.81,43745.0,87.9268,87.946,87.9172,87.9364,43745.0
2024-09-04 12:50:00,91.8,91.81,91.8,91.81,26977.0,87.9268,87.9364,87.9268,87.9364,26977.0
2024-09-04 12:55:00,91.8,91.82,91.79,91.81,46381.0,87.9268,87.946,87.9172,87.9364,46381.0
2024-09-04 13:00:00,91.81,91.81,91.77,91.79,31419.0,87.9364,87.9364,87.8981,87.9172,31419.0
2024-09-04 13:05:00,91.79,91.81,91.78,91.81,65250.0,87.9172,87.9364,87.9076,87.9364,65250.0
2024-09-04 13:10:00,91.81,91.82,91.78,91.78,35860.0,87.9364,87.946,87.9076,87.9076,35860.0
2024-09-04 13:15:00,91.78,91.79,91.77,91.78,38157.0,87.9076,87.9172,87.8981,87.9076,38157.0
2024-09-04 13:20:00,91.78,91.8,91.75,91.76,57114.0,87.9076,87.9268,87.8789,87.8885,57114.0
2024-09-04 13:25:00,91.77,91.78,91.75,91.77,49588.0,87.8981,87.9076,87.8789,87.8981,49588.0
2024-09-04 13:30:00,91.76,91.78,91.76,91.78,27777.0,87.8885,87.9076,87.8885,87.9076,27777.0
2024-09-04 13:35:00,91.78,91.79,91.76,91.77,35080.0,87.9076,87.9172,87.8885,87.8981,35080.0
2024-09-04 13:40:00,91.78,91.81,91.77,91.8,42475.0,87.9076,87.9364,87.8981,87.9268,42475.0
2024-09-04 13:45:00,91.8,91.83,91.8,91.82,29043.0,87.9268,87.9555,87.9268,87.946,29043.0
2024-09-04 13:50:00,91.81,91.82,91.78,91.8,150151.0,87.9364,87.946,87.9076,87.9268,150151.0
2024-09-04 13:55:00,91.8,91.81,91.78,91.79,21042.0,87.9268,87.9364,87.9076,87.9172,21042.0
2024-09-04 14:00:00,91.79,91.81,91.78,91.8,48346.0,87.9172,87.9364,87.9076,87.9268,48346.0
2024-09-04 14:05:00,91.8,91.82,91.79,91.82,37046.0,87.9268,87.946,87.9172,87.946,37046.0
2024-09-04 14:10:00,91.82,91.84,91.81,91.83,25700.0,87.946,87.9651,87.9364,87.9555,25700.0
2024-09-04 14:15:00,91.83,91.86,91.82,91.83,51286.0,87.9555,87.9843,87.946,87.9555,51286.0
2024-09-04 14:20:00,91.83,91.83,91.81,91.83,14747.0,87.9555,87.9555,87.9364,87.9555,14747.0
2024-09-04 14:25:00,91.83,91.87,91.82,91.84,42707.0,87.9555,87.9939,87.946,87.9651,42707.0
2024-09-04 14:30:00,91.84,91.86,91.8,91.81,49344.0,87.9651,87.9843,87.9268,87.9364,49344.0
2024-09-04 14:35:00,91.81,91.81,91.78,91.8,54139.0,87.9364,87.9364,87.9076,87.9268,54139.0
2024-09-04 14:40:00,91.8,91.81,91.78,91.8,18943.0,87.9268,87.9364,87.9076,87.9268,18943.0
2024-09-04 14:45:00,91.79,91.81,91.78,91.78,56654.0,87.9172,87.9364,87.9076,87.9076,56654.0
2024-09-04 14:50:00,91.78,91.8,91.77,91.8,112760.0,87.9076,87.9268,87.8981,87.9268,112760.0
2024-09-04 14:55:00,91.8,91.8,91.76,91.78,106820.0,87.9268,87.9268,87.8885,87.9076,106820.0
2024-09-04 15:00:00,91.78,91.79,91.76,91.78,220907.0,87.9076,87.9172,87.8885,87.9076,220907.0
2024-09-04 15:05:00,91.77,91.79,91.77,91.78,90821.0,87.8981,87.9172,87.8981,87.9076,90821.0
2024-09-04 15:10:00,91.77,91.79,91.76,91.77,59857.0,87.8981,87.9172,87.8885,87.8981,59857.0
2024-09-04 15:15:00,91.78,91.8,91.77,91.79,84899.0,87.9076,87.9268,87.8981,87.9172,84899.0
2024-09-04 15:20:00,91.78,91.8,91.78,91.79,86778.0,87.9076,87.9268,87.9076,87.9172,86778.0
2024-09-04 15:25:00,91.79,91.8,91.78,91.8,76590.0,87.9172,87.9268,87.9076,87.9268,76590.0
2024-09-04 15:30:00,91.8,91.81,91.77,91.79,93112.0,87.9268,87.9364,87.8981,87.9172,93112.0
2024-09-04 15:35:00,91.79,91.8,91.77,91.78,85611.0,87.9172,87.9268,87.8981,87.9076,85611.0
2024-09-04 15:40:00,91.78,91.81,91.77,91.81,137410.0,87.9076,87.9364,87.8981,87.9364,137410.0
2024-09-04 15:45:00,91.81,91.81,91.8,91.81,89851.0,87.9364,87.9364,87.9268,87.9364,89851.0
2024-09-04 15:50:00,91.81,91.84,91.79,91.81,196441.0,87.9364,87.9651,87.9172,87.9364,196441.0
2024-09-04 15:55:00,91.81,91.84,91.78,91.78,314999.0,87.9364,87.9651,87.9076,87.9076,314999.0
2024-09-05 09:30:00,91.87,92.1,91.86,92.06,121112.0,87.9939,88.2141,87.9843,88.1758,121112.0
2024-09-05 09:35:00,92.05,92.13,92.05,92.11,181190.0,88.1663,88.2429,88.1663,88.2237,181190.0
2024-09-05 09:40:00,92.1,92.13,92.09,92.12,156720.0,88.2141,88.2429,88.2046,88.2333,156720.0
2024-09-05 09:45:00,92.14,92.15,92.1,92.1,128990.0,88.2525,88.262,88.2141,88.2141,128990.0
2024-09-05 09:50:00,92.11,92.16,92.1,92.16,32081.0,88.2237,88.2716,88.2141,88.2716,32081.0
2024-09-05 09:55:00,92.16,92.21,92.16,92.17,153672.0,88.2716,88.3195,88.2716,88.2812,153672.0
2024-09-05 10:00:00,92.16,92.18,92.1,92.12,157945.0,88.2716,88.2908,88.2141,88.2333,157945.0
2024-09-05 10:05:00,92.12,92.14,92.09,92.11,155172.0,88.2333,88.2525,88.2046,88.2237,155172.0
2024-09-05 10:10:00,92.12,92.13,92.08,92.11,73803.0,88.2333,88.2429,88.195,88.2237,73803.0
2024-09-05 10:15:00,92.12,92.13,92.1,92.13,25366.0,88.2333,88.2429,88.2141,88.2429,25366.0
2024-09-05 10:20:00,92.12,92.14,92.11,92.12,43404.0,88.2333,88.2525,88.2237,88.2333,43404.0
2024-09-05 10:25:00,92.11,92.16,92.09,92.1,51545.0,88.2237,88.2716,88.2046,88.2141,51545.0
2024-09-05 10:30:00,92.11,92.12,92.09,92.1,69502.0,88.2237,88.2333,88.2046,88.2141,69502.0
2024-09-05 10:35:00,92.11,92.11,92.04,92.05,19620.0,88.2237,88.2237,88.1567,88.1663,19620.0
2024-09-05 10:40:00,92.05,92.06,91.98,91.98,62055.0,88.1663,88.1758,88.0992,88.0992,62055.0
2024-09-05 10:45:00,91.98,91.98,91.94,91.98,49942.0,88.0992,88.0992,88.0609,88.0992,49942.0
2024-09-05 10:50:00,91.97,92.01,91.95,91.98,41839.0,88.0896,88.1279,88.0705,88.0992,41839.0
2024-09-05 10:55:00,91.98,91.99,91.94,91.95,52246.0,88.0992,88.1088,88.0609,88.0705,52246.0
2024-09-05 11:00:00,91.96,91.96,91.89,91.93,21273.0,88.0801,88.0801,88.013,88.0513,21273.0
2024-09-05 11:05:00,91.93,91.93,91.87,91.92,176993.0,88.0513,88.0513,87.9939,88.0417,176993.0
2024-09-05 11:10:00,91.94,91.95,91.91,91.94,68364.0,88.0609,88.0705,88.0322,88.0609,68364.0
2024-09-05 11:15:00,91.93,91.95,91.9,91.91,110466.0,88.0513,88.0705,88.0226,88.0322,110466.0
2024-09-05 11:20:00,91.92,91.92,91.88,91.89,54126.0,88.0417,88.0417,88.0034,88.013,54126.0
2024-09-05 11:25:00,91.89,91.9,91.86,91.86,131217.0,88.013,88.0226,87.9843,87.9843,131217.0
2024-09-05 11:30:00,91.87,91.93,91.86,91.92,103429.0,87.9939,88.0513,87.9843,88.0417,103429.0
2024-09-05 11:35:00,91.92,91.95,91.91,91.95,18227.0,88.0417,88.0705,88.0322,88.0705,18227.0
2024-09-05 11:40:00,91.95,91.97,91.94,91.95,18959.0,88.0705,88.0896,88.0609,88.0705,18959.0
2024-09-05 11:45:00,91.95,91.97,91.93,91.93,80788.0,88.0705,88.0896,88.0513,88.0513,80788.0
2024-09-05 11:50:00,91.93,91.94,91.91,91.91,50278.0,88.0513,88.0609,88.0322,88.0322,50278.0
2024-09-05 11:55:00,91.91,91.93,91.87,91.9,630990.0,88.0322,88.0513,87.9939,88.0226,630990.0
2024-09-05 12:00:00,91.9,91.97,91.89,91.95,15309.0,88.0226,88.0896,88.013,88.0705,15309.0
2024-09-05 12:05:00,91.96,91.97,91.95,91.97,19728.0,88.0801,88.0896,88.0705,88.0896,19728.0
2024-09-05 12:10:00,91.97,91.98,91.94,91.97,18061.0,88.0896,88.0992,88.0609,88.0896,18061.0
2024-09-05 12:15:00,91.97,91.98,91.95,91.97,38760.0,88.0896,88.0992,88.0705,88.0896,38760.0
2024-09-05 12:20:00,91.97,92.02,91.96,92.01,6494.0,88.0896,88.1375,88.0801,88.1279,6494.0
2024-09-05 12:25:00,92.01,92.02,92.0,92.02,35484.0,88.1279,88.1375,88.1184,88.1375,35484.0
2024-09-05 12:30:00,92.02,92.02,91.98,92.01,58820.0,88.1375,88.1375,88.0992,88.1279,58820.0
2024-09-05 12:35:00,92.01,92.02,92.0,92.02,8505.0,88.1279,88.1375,88.1184,88.1375,8505.0
2024-09-05 12:40:00,92.02,92.02,92.0,92.01,20064.0,88.1375,88.1375,88.1184,88.1279,20064.0
2024-09-05 12:45:00,92.01,92.02,91.98,91.98,263286.0,88.1279,88.1375,88.0992,88.0992,263286.0
2024-09-05 12:50:00,91.97,92.02,91.97,91.98,153824.0,88.0896,88.1375,88.0896,88.0992,153824.0
2024-09-05 12:55:00,91.99,92.03,91.99,92.01,78181.0,88.1088,88.1471,88.1088,88.1279,78181.0
2024-09-05 13:00:00,92.01,92.01,91.98,92.0,66616.0,88.1279,88.1279,88.0992,88.1184,66616.0
2024-09-05 13:05:00,92.0,92.03,91.99,92.03,11775.0,88.1184,88.1471,88.1088,88.1471,11775.0
2024-09-05 13:10:00,92.03,92.06,92.02,92.05,17055.0,88.1471,88.1758,88.1375,88.1663,17055.0
2024-09-05 13:15:00,92.05,92.06,92.03,92.06,11970.0,88.1663,88.1758,88.1471,88.1758,11970.0
2024-09-05 13:20:00,92.06,92.07,92.04,92.07,16038.0,88.1758,88.1854,88.1567,88.1854,16038.0
2024-09-05 13:25:00,92.06,92.08,92.05,92.06,58773.0,88.1758,88.195,88.1663,88.1758,58773.0
2024-09-05 13:30:00,92.06,92.07,92.04,92.07,16555.0,88.1758,88.1854,88.1567,88.1854,16555.0
2024-09-05 13:35:00,92.08,92.09,92.07,92.08,35050.0,88.195,88.2046,88.1854,88.195,35050.0
2024-09-05 13:40:00,92.09,92.09,92.06,92.09,69098.0,88.2046,88.2046,88.1758,88.2046,69098.0
2024-09-05 13:45:00,92.09,92.11,92.08,92.11,16466.0,88.2046,88.2237,88.195,88.2237,16466.0
2024-09-05 13:50:00,92.11,92.12,92.1,92.12,25421.0,88.2237,88.2333,88.2141,88.2333,25421.0
2024-09-05 13:55:00,92.11,92.14,92.1,92.14,31217.0,88.2237,88.2525,88.2141,88.2525,31217.0
2024-09-05 14:00:00,92.15,92.17,92.13,92.17,55114.0,88.262,88.2812,88.2429,88.2812,55114.0
2024-09-05 14:05:00,92.17,92.18,92.15,92.17,45095.0,88.2812,88.2908,88.262,88.2812,45095.0
2024-09-05 14:10:00,92.17,92.19,92.16,92.17,15961.0,88.2812,88.3004,88.2716,88.2812,15961.0
2024-09-05 14:15:00,92.17,92.17,92.15,92.16,21231.0,88.2812,88.2812,88.262,88.2716,21231.0
2024-09-05 14:20:00,92.17,92.17,92.15,92.17,23516.0,88.2812,88.2812,88.262,88.2812,23516.0
2024-09-05 14:25:00,92.17,92.17,92.14,92.15,12866.0,88.2812,88.2812,88.2525,88.262,12866.0
2024-09-05 14:30:00,92.15,92.17,92.14,92.16,15509.0,88.262,88.2812,88.2525,88.2716,15509.0
2024-09-05 14:35:00,92.16,92.17,92.15,92.15,11751.0,88.2716,88.2812,88.262,88.262,11751.0
2024-09-05 14:40:00,92.15,92.15,92.1,92.12,21773.0,88.262,88.262,88.2141,88.2333,21773.0
2024-09-05 14:45:00,92.13,92.14,92.12,92.14,17493.0,88.2429,88.2525,88.2333,88.2525,17493.0
2024-09-05 14:50:00,92.13,92.14,92.11,92.12,27133.0,88.2429,88.2525,88.2237,88.2333,27133.0
2024-09-05 14:55:00,92.12,92.14,92.11,92.13,13016.0,88.2333,88.2525,88.2237,88.2429,13016.0
2024-09-05 15:00:00,92.13,92.15,92.11,92.15,9595.0,88.2429,88.262,88.2237,88.262,9595.0
2024-09-05 15:05:00,92.14,92.15,92.11,92.12,14233.0,88.2525,88.262,88.2237,88.2333,14233.0
2024-09-05 15:10:00,92.12,92.15,92.12,92.13,30294.0,88.2333,88.262,88.2333,88.2429,30294.0
2024-09-05 15:15:00,92.12,92.12,92.08,92.09,58002.0,88.2333,88.2333,88.195,88.2046,58002.0
2024-09-05 15:20:00,92.09,92.1,92.08,92.08,21313.0,88.2046,88.2141,88.195,88.195,21313.0
2024-09-05 15:25:00,92.09,92.12,92.08,92.12,30790.0,88.2046,88.2333,88.195,88.2333,30790.0
2024-09-05 15:30:00,92.12,92.15,92.1,92.14,28827.0,88.2333,88.262,88.2141,88.2525,28827.0
2024-09-05 15:35:00,92.14,92.14,92.12,92.13,26421.0,88.2525,88.2525,88.2333,88.2429,26421.0
2024-09-05 15:40:00,92.12,92.14,92.09,92.13,146315.0,88.2333,88.2525,88.2046,88.2429,146315.0
2024-09-05 15:45:00,92.12,92.15,92.11,92.13,21016.0,88.2333,88.262,88.2237,88.2429,21016.0
2024-09-05 15:50:00,92.13,92.14,92.1,92.12,66510.0,88.2429,88.2525,88.2141,88.2333,66510.0
2024-09-05 15:55:00,92.12,92.14,92.1,92.12,248233.0,88.2333,88.2525,88.2141,88.2333,248233.0
2024-09-06 09:30:00,92.26,92.35,92.25,92.32,92557.0,88.3674,88.4536,88.3578,88.4249,92557.0
2024-09-06 09:35:00,92.32,92.33,92.2,92.22,171814.0,88.4249,88.4344,88.3099,88.3291,171814.0
2024-09-06 09:40:00,92.23,92.25,92.21,92.21,79547.0,88.3387,88.3578,88.3195,88.3195,79547.0
2024-09-06 09:45:00,92.22,92.27,92.19,92.19,276046.0,88.3291,88.377,88.3004,88.3004,276046.0
2024-09-06 09:50:00,92.2,92.21,92.12,92.13,62368.0,88.3099,88.3195,88.2333,88.2429,62368.0
2024-09-06 09:55:00,92.14,92.16,92.12,92.13,54416.0,88.2525,88.2716,88.2333,88.2429,54416.0
2024-09-06 10:00:00,92.13,92.16,92.11,92.15,64792.0,88.2429,88.2716,88.2237,88.262,64792.0
2024-09-06 10:05:00,92.15,92.18,92.14,92.17,25432.0,88.262,88.2908,88.2525,88.2812,25432.0
2024-09-06 10:10:00,92.17,92.19,92.13,92.16,381892.0,88.2812,88.3004,88.2429,88.2716,381892.0
2024-09-06 10:15:00,92.16,92.17,92.11,92.16,112477.0,88.2716,88.2812,88.2237,88.2716,112477.0
2024-09-06 10:20:00,92.17,92.22,92.15,92.18,35321.0,88.2812,88.3291,88.262,88.2908,35321.0
2024-09-06 10:25:00,92.18,92.18,92.15,92.17,84841.0,88.2908,88.2908,88.262,88.2812,84841.0
2024-09-06 10:30:00,92.17,92.18,92.14,92.15,213959.0,88.2812,88.2908,88.2525,88.262,213959.0
2024-09-06 10:35:00,92.15,92.19,92.11,92.17,369137.0,88.262,88.3004,88.2237,88.2812,369137.0
2024-09-06 10:40:00,92.17,92.2,92.14,92.16,114340.0,88.2812,88.3099,88.2525,88.2716,114340.0
2024-09-06 10:45:00,92.17,92.2,92.15,92.2,142630.0,88.2812,88.3099,88.262,88.3099,142630.0
2024-09-06 10:50:00,92.2,92.2,92.15,92.17,292886.0,88.3099,88.3099,88.262,88.2812,292886.0
2024-09-06 10:55:00,92.16,92.18,92.13,92.14,218904.0,88.2716,88.2908,88.2429,88.2525,218904.0
2024-09-06 11:00:00,92.13,92.38,92.12,92.23,614674.0,88.2429,88.4823,88.2333,88.3387,614674.0
2024-09-06 11:05:00,92.23,92.25,92.11,92.11,62424.0,88.3387,88.3578,88.2237,88.2237,62424.0
2024-09-06 11:10:00,92.12,92.22,92.12,92.22,30643.0,88.2333,88.3291,88.2333,88.3291,30643.0
2024-09-06 11:15:00,92.22,92.22,92.15,92.17,167884.0,88.3291,88.3291,88.262,88.2812,167884.0
2024-09-06 11:20:00,92.18,92.19,92.14,92.18,33547.0,88.2908,88.3004,88.2525,88.2908,33547.0
2024-09-06 11:25:00,92.19,92.21,92.16,92.16,160948.0,88.3004,88.3195,88.2716,88.2716,160948.0
2024-09-06 11:30:00,92.17,92.17,92.13,92.14,21048.0,88.2812,88.2812,88.2429,88.2525,21048.0
2024-09-06 11:35:00,92.14,92.15,92.08,92.09,23756.0,88.2525,88.262,88.195,88.2046,23756.0
2024-09-06 11:40:00,92.09,92.1,92.07,92.08,29140.0,88.2046,88.2141,88.1854,88.195,29140.0
2024-09-06 11:45:00,92.08,92.09,92.02,92.08,140401.0,88.195,88.2046,88.1375,88.195,140401.0
2024-09-06 11:50:00,92.09,92.11,92.05,92.1,52432.0,88.2046,88.2237,88.1663,88.2141,52432.0
2024-09-06 11:55:00,92.11,92.12,92.08,92.09,42795.0,88.2237,88.2333,88.195,88.2046,42795.0
2024-09-06 12:00:00,92.08,92.09,92.01,92.01,169580.0,88.195,88.2046,88.1279,88.1279,169580.0
2024-09-06 12:05:00,92.02,92.03,92.0,92.02,105654.0,88.1375,88.1471,88.1184,88.1375,105654.0
2024-09-06 12:10:00,92.02,92.04,91.95,91.95,161431.0,88.1375,88.1567,88.0705,88.0705,161431.0
2024-09-06 12:15:00,91.95,91.96,91.88,91.89,162182.0,88.0705,88.0801,88.0034,88.013,162182.0
2024-09-06 12:20:00,91.88,91.91,91.88,91.9,163464.0,88.0034,88.0322,88.0034,88.0226,163464.0
2024-09-06 12:25:00,91.91,91.92,91.88,91.89,77435.0,88.0322,88.0417,88.0034,88.013,77435.0
2024-09-06 12:30:00,91.89,91.91,91.83,91.88,108081.0,88.013,88.0322,87.9555,88.0034,108081.0
2024-09-06 12:35:00,91.88,91.93,91.86,91.92,120295.0,88.0034,88.0513,87.9843,88.0417,120295.0
2024-09-06 12:40:00,91.92,91.93,91.88,91.89,62591.0,88.0417,88.0513,88.0034,88.013,62591.0
2024-09-06 12:45:00,91.89,91.9,91.82,91.83,45590.0,88.013,88.0226,87.946,87.9555,45590.0
2024-09-06 12:50:00,91.83,91.83,91.81,91.82,51025.0,87.9555,87.9555,87.9364,87.946,51025.0
2024-09-06 12:55:00,91.83,91.86,91.82,91.84,37519.0,87.9555,87.9843,87.946,87.9651,37519.0
2024-09-06 13:00:00,91.84,91.85,91.81,91.85,73305.0,87.9651,87.9747,87.9364,87.9747,73305.0
2024-09-06 13:05:00,91.85,91.88,91.84,91.88,27967.0,87.9747,88.0034,87.9651,88.0034,27967.0
2024-09-06 13:10:00,91.88,91.94,91.88,91.93,15873.0,88.0034,88.0609,88.0034,88.0513,15873.0
2024-09-06 13:15:00,91.93,91.95,91.92,91.93,54005.0,88.0513,88.0705,88.0417,88.0513,54005.0
2024-09-06 13:20:00,91.92,92.01,91.92,92.01,148011.0,88.0417,88.1279,88.0417,88.1279,148011.0
2024-09-06 13:25:00,92.01,92.04,92.01,92.03,67516.0,88.1279,88.1567,88.1279,88.1471,67516.0
2024-09-06 13:30:00,92.03,92.03,91.97,91.98,28715.0,88.1471,88.1471,88.0896,88.0992,28715.0
2024-09-06 13:35:00,92.0,92.03,91.99,92.0,17733.0,88.1184,88.1471,88.1088,88.1184,17733.0
2024-09-06 13:40:00,92.0,92.02,91.99,92.02,34351.0,88.1184,88.1375,88.1088,88.1375,34351.0
2024-09-06 13:45:00,92.02,92.03,92.0,92.02,19818.0,88.1375,88.1471,88.1184,88.1375,19818.0
2024-09-06 13:50:00,92.02,92.02,91.96,91.98,101414.0,88.1375,88.1375,88.0801,88.0992,101414.0
2024-09-06 13:55:00,91.97,92.0,91.97,91.99,32537.0,88.0896,88.1184,88.0896,88.1088,32537.0
2024-09-06 14:00:00,91.98,91.99,91.91,91.91,99081.0,88.0992,88.1088,88.0322,88.0322,99081.0
2024-09-06 14:05:00,91.91,91.93,91.91,91.92,17889.0,88.0322,88.0513,88.0322,88.0417,17889.0
2024-09-06 14:10:00,91.92,91.96,91.91,91.95,47919.0,88.0417,88.0801,88.0322,88.0705,47919.0
2024-09-06 14:15:00,91.95,91.97,91.94,91.96,26474.0,88.0705,88.0896,88.0609,88.0801,26474.0
2024-09-06 14:20:00,91.96,91.97,91.94,91.95,16493.0,88.0801,88.0896,88.0609,88.0705,16493.0
2024-09-06 14:25:00,91.94,91.97,91.94,91.97,12273.0,88.0609,88.0896,88.0609,88.0896,12273.0
2024-09-06 14:30:00,91.97,91.98,91.95,91.95,16313.0,88.0896,88.0992,88.0705,88.0705,16313.0
2024-09-06 14:35:00,91.96,91.96,91.93,91.94,17501.0,88.0801,88.0801,88.0513,88.0609,17501.0
2024-09-06 14:40:00,91.94,91.95,91.93,91.95,13822.0,88.0609,88.0705,88.0513,88.0705,13822.0
2024-09-06 14:45:00,91.95,91.95,91.91,91.94,22876.0,88.0705,88.0705,88.0322,88.0609,22876.0
2024-09-06 14:50:00,91.93,91.94,91.91,91.94,22963.0,88.0513,88.0609,88.0322,88.0609,22963.0
2024-09-06 14:55:00,91.94,91.99,91.93,91.97,48104.0,88.0609,88.1088,88.0513,88.0896,48104.0
2024-09-06 15:00:00,91.97,91.99,91.95,91.97,27850.0,88.0896,88.1088,88.0705,88.0896,27850.0
2024-09-06 15:05:00,91.97,91.98,91.96,91.97,24216.0,88.0896,88.0992,88.0801,88.0896,24216.0
2024-09-06 15:10:00,91.98,91.99,91.94,91.95,45936.0,88.0992,88.1088,88.0609,88.0705,45936.0
2024-09-06 15:15:00,91.95,91.96,91.94,91.95,22245.0,88.0705,88.0801,88.0609,88.0705,22245.0
2024-09-06 15:20:00,91.95,91.96,91.94,91.95,18607.0,88.0705,88.0801,88.0609,88.0705,18607.0
2024-09-06 15:25:00,91.95,91.98,91.95,91.96,23167.0,88.0705,88.0992,88.0705,88.0801,23167.0
2024-09-06 15:30:00,91.95,91.96,91.92,91.93,58303.0,88.0705,88.0801,88.0417,88.0513,58303.0
2024-09-06 15:35:00,91.93,91.93,91.88,91.9,61561.0,88.0513,88.0513,88.0034,88.0226,61561.0
2024-09-06 15:40:00,91.9,91.92,91.89,91.91,32017.0,88.0226,88.0417,88.013,88.0322,32017.0
2024-09-06 15:45:00,91.91,91.95,91.89,91.95,28123.0,88.0322,88.0705,88.013,88.0705,28123.0
2024-09-06 15:50:00,91.95,91.96,91.9,91.94,69068.0,88.0705,88.0801,88.0226,88.0609,69068.0
2024-09-06 15:55:00,91.93,91.93,91.9,91.92,170156.0,88.0513,88.0513,88.0226,88.0417,170156.0
2024-09-09 09:30:00,92.05,92.05,91.94,91.95,115830.0,88.1663,88.1663,88.0609,88.0705,115830.0
2024-09-09 09:35:00,91.95,91.96,91.9,91.93,123650.0,88.0705,88.0801,88.0226,88.0513,123650.0
2024-09-09 09:40:00,91.93,91.97,91.93,91.96,59607.0,88.0513,88.0896,88.0513,88.0801,59607.0
2024-09-09 09:45:00,91.96,92.01,91.96,91.98,44425.0,88.0801,88.1279,88.0801,88.0992,44425.0
2024-09-09 09:50:00,91.98,92.04,91.97,92.03,50548.0,88.0992,88.1567,88.0896,88.1471,50548.0
2024-09-09 09:55:00,92.04,92.05,92.0,92.01,123367.0,88.1567,88.1663,88.1184,88.1279,123367.0
2024-09-09 10:00:00,92.0,92.0,91.96,91.97,104770.0,88.1184,88.1184,88.0801,88.0896,104770.0
2024-09-09 10:05:00,91.97,91.99,91.96,91.97,56249.0,88.0896,88.1088,88.0801,88.0896,56249.0
2024-09-09 10:10:00,91.98,92.02,91.98,92.01,65034.0,88.0992,88.1375,88.0992,88.1279,65034.0
2024-09-09 10:15:00,92.01,92.03,91.99,92.01,19595.0,88.1279,88.1471,88.1088,88.1279,19595.0
2024-09-09 10:20:00,92.0,92.01,91.99,91.99,8360.0,88.1184,88.1279,88.1088,88.1088,8360.0
2024-09-09 10:25:00,91.99,92.02,91.99,92.0,48973.0,88.1088,88.1375,88.1088,88.1184,48973.0
2024-09-09 10:30:00,92.01,92.01,91.98,92.0,24597.0,88.1279,88.1279,88.0992,88.1184,24597.0
2024-09-09 10:35:00,92.0,92.01,91.97,91.98,22545.0,88.1184,88.1279,88.0896,88.0992,22545.0
2024-09-09 10:40:00,91.99,92.0,91.95,91.96,13317.0,88.1088,88.1184,88.0705,88.0801,13317.0
2024-09-09 10:45:00,91.96,92.01,91.95,92.01,28105.0,88.0801,88.1279,88.0705,88.1279,28105.0
2024-09-09 10:50:00,92.01,92.03,91.99,92.01,12041.0,88.1279,88.1471,88.1088,88.1279,12041.0
2024-09-09 10:55:00,92.01,92.02,92.0,92.0,12621.0,88.1279,88.1375,88.1184,88.1184,12621.0
2024-09-09 11:00:00,92.0,92.01,91.98,91.99,33736.0,88.1184,88.1279,88.0992,88.1088,33736.0
2024-09-09 11:05:00,91.99,92.0,91.98,91.99,6607.0,88.1088,88.1184,88.0992,88.1088,6607.0
2024-09-09 11:10:00,92.0,92.01,91.97,91.98,36466.0,88.1184,88.1279,88.0896,88.0992,36466.0
2024-09-09 11:15:00,91.99,92.02,91.98,92.01,18384.0,88.1088,88.1375,88.0992,88.1279,18384.0
2024-09-09 11:20:00,92.02,92.04,92.0,92.02,63305.0,88.1375,88.1567,88.1184,88.1375,63305.0
2024-09-09 11:25:00,92.03,92.05,92.02,92.05,25706.0,88.1471,88.1663,88.1375,88.1663,25706.0
2024-09-09 11:30:00,92.05,92.1,92.05,92.09,26823.0,88.1663,88.2141,88.1663,88.2046,26823.0
2024-09-09 11:35:00,92.09,92.12,92.08,92.11,34351.0,88.2046,88.2333,88.195,88.2237,34351.0
2024-09-09 11:40:00,92.12,92.14,92.11,92.13,30623.0,88.2333,88.2525,88.2237,88.2429,30623.0
2024-09-09 11:45:00,92.14,92.16,92.13,92.16,60477.0,88.2525,88.2716,88.2429,88.2716,60477.0
2024-09-09 11:50:00,92.16,92.19,92.16,92.19,46554.0,88.2716,88.3004,88.2716,88.3004,46554.0
2024-09-09 11:55:00,92.19,92.19,92.18,92.19,17013.0,88.3004,88.3004,88.2908,88.3004,17013.0
2024-09-09 12:00:00,92.19,92.22,92.18,92.22,59872.0,88.3004,88.3291,88.2908,88.3291,59872.0
2024-09-09 12:05:00,92.21,92.22,92.17,92.19,48329.0,88.3195,88.3291,88.2812,88.3004,48329.0
2024-09-09 12:10:00,92.19,92.2,92.18,92.2,34800.0,88.3004,88.3099,88.2908,88.3099,34800.0
2024-09-09 12:15:00,92.19,92.21,92.19,92.21,40513.0,88.3004,88.3195,88.3004,88.3195,40513.0
2024-09-09 12:20:00,92.2,92.21,92.16,92.17,34041.0,88.3099,88.3195,88.2716,88.2812,34041.0
2024-09-09 12:25:00,92.18,92.21,92.18,92.2,39322.0,88.2908,88.3195,88.2908,88.3099,39322.0
2024-09-09 12:30:00,92.2,92.22,92.2,92.22,14438.0,88.3099,88.3291,88.3099,88.3291,14438.0
2024-09-09 12:35:00,92.23,92.24,92.19,92.2,48468.0,88.3387,88.3482,88.3004,88.3099,48468.0
2024-09-09 12:40:00,92.2,92.22,92.19,92.2,95137.0,88.3099,88.3291,88.3004,88.3099,95137.0
2024-09-09 12:45:00,92.2,92.23,92.2,92.22,34186.0,88.3099,88.3387,88.3099,88.3291,34186.0
2024-09-09 12:50:00,92.23,92.24,92.22,92.23,41401.0,88.3387,88.3482,88.3291,88.3387,41401.0
2024-09-09 12:55:00,92.23,92.26,92.22,92.24,38487.0,88.3387,88.3674,88.3291,88.3482,38487.0
2024-09-09 13:00:00,92.24,92.25,92.22,92.23,16508.0,88.3482,88.3578,88.3291,88.3387,16508.0
2024-09-09 13:05:00,92.23,92.25,92.22,92.25,38770.0,88.3387,88.3578,88.3291,88.3578,38770.0
2024-09-09 13:10:00,92.25,92.26,92.23,92.24,59208.0,88.3578,88.3674,88.3387,88.3482,59208.0
2024-09-09 13:15:00,92.25,92.26,92.24,92.26,12173.0,88.3578,88.3674,88.3482,88.3674,12173.0
2024-09-09 13:20:00,92.26,92.27,92.23,92.23,38049.0,88.3674,88.377,88.3387,88.3387,38049.0
2024-09-09 13:25:00,92.23,92.26,92.23,92.25,13354.0,88.3387,88.3674,88.3387,88.3578,13354.0
2024-09-09 13:30:00,92.24,92.24,92.19,92.2,30842.0,88.3482,88.3482,88.3004,88.3099,30842.0
2024-09-09 13:35:00,92.2,92.21,92.19,92.2,14755.0,88.3099,88.3195,88.3004,88.3099,14755.0
2024-09-09 13:40:00,92.21,92.22,92.17,92.17,20164.0,88.3195,88.3291,88.2812,88.2812,20164.0
2024-09-09 13:45:00,92.17,92.19,92.16,92.19,7356.0,88.2812,88.3004,88.2716,88.3004,7356.0
2024-09-09 13:50:00,92.18,92.18,92.15,92.17,38330.0,88.2908,88.2908,88.262,88.2812,38330.0
2024-09-09 13:55:00,92.16,92.17,92.14,92.15,62509.0,88.2716,88.2812,88.2525,88.262,62509.0
2024-09-09 14:00:00,92.15,92.16,92.14,92.15,60842.0,88.262,88.2716,88.2525,88.262,60842.0
2024-09-09 14:05:00,92.15,92.16,92.14,92.15,19837.0,88.262,88.2716,88.2525,88.262,19837.0
2024-09-09 14:10:00,92.15,92.15,92.12,92.13,43813.0,88.262,88.262,88.2333,88.2429,43813.0
2024-09-09 14:15:00,92.13,92.17,92.12,92.17,22039.0,88.2429,88.2812,88.2333,88.2812,22039.0
2024-09-09 14:20:00,92.17,92.17,92.15,92.16,10407.0,88.2812,88.2812,88.262,88.2716,10407.0
2024-09-09 14:25:00,92.16,92.17,92.13,92.14,12688.0,88.2716,88.2812,88.2429,88.2525,12688.0
2024-09-09 14:30:00,92.14,92.15,92.12,92.15,14785.0,88.2525,88.262,88.2333,88.262,14785.0
2024-09-09 14:35:00,92.15,92.15,92.08,92.08,27720.0,88.262,88.262,88.195,88.195,27720.0
2024-09-09 14:40:00,92.09,92.13,92.07,92.12,71051.0,88.2046,88.2429,88.1854,88.2333,71051.0
2024-09-09 14:45:00,92.13,92.13,92.11,92.12,13897.0,88.2429,88.2429,88.2237,88.2333,13897.0
2024-09-09 14:50:00,92.12,92.15,92.11,92.12,17054.0,88.2333,88.262,88.2237,88.2333,17054.0
2024-09-09 14:55:00,92.13,92.15,92.12,92.14,4914.0,88.2429,88.262,88.2333,88.2525,4914.0
2024-09-09 15:00:00,92.15,92.15,92.1,92.13,21611.0,88.262,88.262,88.2141,88.2429,21611.0
2024-09-09 15:05:00,92.13,92.17,92.12,92.15,42119.0,88.2429,88.2812,88.2333,88.262,42119.0
2024-09-09 15:10:00,92.14,92.15,92.13,92.14,21508.0,88.2525,88.262,88.2429,88.2525,21508.0
2024-09-09 15:15:00,92.14,92.16,92.13,92.16,14446.0,88.2525,88.2716,88.2429,88.2716,14446.0
2024-09-09 15:20:00,92.15,92.16,92.12,92.16,39154.0,88.262,88.2716,88.2333,88.2716,39154.0
2024-09-09 15:25:00,92.15,92.18,92.14,92.17,38658.0,88.262,88.2908,88.2525,88.2812,38658.0
2024-09-09 15:30:00,92.17,92.18,92.15,92.16,22083.0,88.2812,88.2908,88.262,88.2716,22083.0
2024-09-09 15:35:00,92.16,92.19,92.15,92.17,28393.0,88.2716,88.3004,88.262,88.2812,28393.0
2024-09-09 15:40:00,92.17,92.21,92.16,92.2,99772.0,88.2812,88.3195,88.2716,88.3099,99772.0
2024-09-09 15:45:00,92.2,92.2,92.18,92.19,36794.0,88.3099,88.3099,88.2908,88.3004,36794.0
2024-09-09 15:50:00,92.19,92.2,92.15,92.18,102176.0,88.3004,88.3099,88.262,88.2908,102176.0
2024-09-09 15:55:00,92.18,92.22,92.15,92.16,100916.0,88.2908,88.3291,88.262,88.2716,100916.0
2024-09-10 09:30:00,92.15,92.34,92.12,92.17,49155.0,88.262,88.444,88.2333,88.2812,49155.0
2024-09-10 09:35:00,92.17,92.17,92.11,92.15,41515.0,88.2812,88.2812,88.2237,88.262,41515.0
2024-09-10 09:40:00,92.15,92.2,92.14,92.2,27533.0,88.262,88.3099,88.2525,88.3099,27533.0
2024-09-10 09:45:00,92.2,92.2,92.13,92.14,86585.0,88.3099,88.3099,88.2429,88.2525,86585.0
2024-09-10 09:50:00,92.13,92.14,92.12,92.13,39498.0,88.2429,88.2525,88.2333,88.2429,39498.0
2024-09-10 09:55:00,92.14,92.16,92.11,92.12,19535.0,88.2525,88.2716,88.2237,88.2333,19535.0
2024-09-10 10:00:00,92.12,92.13,92.09,92.1,36273.0,88.2333,88.2429,88.2046,88.2141,36273.0
2024-09-10 10:05:00,92.11,92.14,92.08,92.13,56967.0,88.2237,88.2525,88.195,88.2429,56967.0
2024-09-10 10:10:00,92.13,92.15,92.09,92.11,63848.0,88.2429,88.262,88.2046,88.2237,63848.0
2024-09-10 10:15:00,92.1,92.11,92.08,92.09,39712.0,88.2141,88.2237,88.195,88.2046,39712.0
2024-09-10 10:20:00,92.1,92.1,92.06,92.06,41972.0,88.2141,88.2141,88.1758,88.1758,41972.0
2024-09-10 10:25:00,92.07,92.11,92.06,92.1,185011.0,88.1854,88.2237,88.1758,88.2141,185011.0
2024-09-10 10:30:00,92.09,92.1,92.06,92.08,151295.0,88.2046,88.2141,88.1758,88.195,151295.0
2024-09-10 10:35:00,92.08,92.1,92.07,92.09,121629.0,88.195,88.2141,88.1854,88.2046,121629.0
2024-09-10 10:40:00,92.08,92.09,92.03,92.05,164599.0,88.195,88.2046,88.1471,88.1663,164599.0
2024-09-10 10:45:00,92.04,92.06,92.03,92.04,127230.0,88.1567,88.1758,88.1471,88.1567,127230.0
2024-09-10 10:50:00,92.04,92.05,92.01,92.05,171736.0,88.1567,88.1663,88.1279,88.1663,171736.0
2024-09-10 10:55:00,92.05,92.06,92.03,92.04,22095.0,88.1663,88.1758,88.1471,88.1567,22095.0
2024-09-10 11:00:00,92.03,92.08,92.03,92.08,49118.0,88.1471,88.195,88.1471,88.195,49118.0
2024-09-10 11:05:00,92.08,92.1,92.05,92.09,47603.0,88.195,88.2141,88.1663,88.2046,47603.0
2024-09-10 11:10:00,92.1,92.14,92.1,92.14,32794.0,88.2141,88.2525,88.2141,88.2525,32794.0
2024-09-10 11:15:00,92.14,92.16,92.12,92.12,35994.0,88.2525,88.2716,88.2333,88.2333,35994.0
2024-09-10 11:20:00,92.13,92.15,92.12,92.13,36430.0,88.2429,88.262,88.2333,88.2429,36430.0
2024-09-10 11:25:00,92.15,92.17,92.14,92.16,23990.0,88.262,88.2812,88.2525,88.2716,23990.0
2024-09-10 11:30:00,92.16,92.16,92.14,92.15,14642.0,88.2716,88.2716,88.2525,88.262,14642.0
2024-09-10 11:35:00,92.15,92.16,92.11,92.11,48727.0,88.262,88.2716,88.2237,88.2237,48727.0
2024-09-10 11:40:00,92.11,92.14,92.11,92.14,50137.0,88.2237,88.2525,88.2237,88.2525,50137.0
2024-09-10 11:45:00,92.13,92.14,92.11,92.12,19727.0,88.2429,88.2525,88.2237,88.2333,19727.0
2024-09-10 11:50:00,92.11,92.11,92.06,92.06,69059.0,88.2237,88.2237,88.1758,88.1758,69059.0
2024-09-10 11:55:00,92.06,92.09,92.05,92.05,67857.0,88.1758,88.2046,88.1663,88.1663,67857.0
2024-09-10 12:00:00,92.05,92.06,92.0,92.01,206445.0,88.1663,88.1758,88.1184,88.1279,206445.0
2024-09-10 12:05:00,92.01,92.02,92.0,92.01,38149.0,88.1279,88.1375,88.1184,88.1279,38149.0
2024-09-10 12:10:00,92.01,92.02,92.0,92.0,39350.0,88.1279,88.1375,88.1184,88.1184,39350.0
2024-09-10 12:15:00,92.0,92.01,91.98,92.0,27566.0,88.1184,88.1279,88.0992,88.1184,27566.0
2024-09-10 12:20:00,92.0,92.03,91.99,92.03,118083.0,88.1184,88.1471,88.1088,88.1471,118083.0
2024-09-10 12:25:00,92.03,92.04,92.0,92.02,15137.0,88.1471,88.1567,88.1184,88.1375,15137.0
2024-09-10 12:30:00,92.02,92.02,92.0,92.01,13439.0,88.1375,88.1375,88.1184,88.1279,13439.0
2024-09-10 12:35:00,92.02,92.02,91.99,92.01,23402.0,88.1375,88.1375,88.1088,88.1279,23402.0
2024-09-10 12:40:00,92.02,92.04,92.0,92.04,19272.0,88.1375,88.1567,88.1184,88.1567,19272.0
2024-09-10 12:45:00,92.03,92.05,92.02,92.05,7931.0,88.1471,88.1663,88.1375,88.1663,7931.0
2024-09-10 12:50:00,92.05,92.06,92.03,92.06,30133.0,88.1663,88.1758,88.1471,88.1758,30133.0
2024-09-10 12:55:00,92.06,92.06,92.02,92.02,25842.0,88.1758,88.1758,88.1375,88.1375,25842.0
2024-09-10 13:00:00,92.01,92.06,91.99,92.05,89528.0,88.1279,88.1758,88.1088,88.1663,89528.0
2024-09-10 13:05:00,92.05,92.05,92.02,92.03,87288.0,88.1663,88.1663,88.1375,88.1471,87288.0
2024-09-10 13:10:00,92.03,92.06,92.02,92.05,52308.0,88.1471,88.1758,88.1375,88.1663,52308.0
2024-09-10 13:15:00,92.05,92.08,92.04,92.06,16938.0,88.1663,88.195,88.1567,88.1758,16938.0
2024-09-10 13:20:00,92.06,92.12,92.06,92.11,46489.0,88.1758,88.2333,88.1758,88.2237,46489.0
2024-09-10 13:25:00,92.12,92.14,92.11,92.12,105509.0,88.2333,88.2525,88.2237,88.2333,105509.0
2024-09-10 13:30:00,92.12,92.16,92.12,92.16,91541.0,88.2333,88.2716,88.2333,88.2716,91541.0
2024-09-10 13:35:00,92.16,92.19,92.15,92.19,173849.0,88.2716,88.3004,88.262,88.3004,173849.0
2024-09-10 13:40:00,92.19,92.2,92.17,92.19,37996.0,88.3004,88.3099,88.2812,88.3004,37996.0
2024-09-10 13:45:00,92.2,92.21,92.18,92.2,21246.0,88.3099,88.3195,88.2908,88.3099,21246.0
2024-09-10 13:50:00,92.2,92.22,92.2,92.2,30264.0,88.3099,88.3291,88.3099,88.3099,30264.0
2024-09-10 13:55:00,92.22,92.23,92.19,92.19,18406.0,88.3291,88.3387,88.3004,88.3004,18406.0
2024-09-10 14:00:00,92.19,92.22,92.18,92.21,4719.0,88.3004,88.3291,88.2908,88.3195,4719.0
2024-09-10 14:05:00,92.22,92.22,92.2,92.21,13843.0,88.3291,88.3291,88.3099,88.3195,13843.0
2024-09-10 14:10:00,92.21,92.23,92.21,92.23,19574.0,88.3195,88.3387,88.3195,88.3387,19574.0
2024-09-10 14:15:00,92.23,92.25,92.21,92.25,16739.0,88.3387,88.3578,88.3195,88.3578,16739.0
2024-09-10 14:20:00,92.25,92.26,92.23,92.25,4568.0,88.3578,88.3674,88.3387,88.3578,4568.0
2024-09-10 14:25:00,92.27,92.27,92.25,92.26,4784.0,88.377,88.377,88.3578,88.3674,4784.0
2024-09-10 14:30:00,92.26,92.27,92.23,92.25,116344.0,88.3674,88.377,88.3387,88.3578,116344.0
2024-09-10 14:35:00,92.25,92.26,92.22,92.26,34705.0,88.3578,88.3674,88.3291,88.3674,34705.0
2024-09-10 14:40:00,92.26,92.27,92.26,92.26,9550.0,88.3674,88.377,88.3674,88.3674,9550.0
2024-09-10 14:45:00,92.26,92.27,92.23,92.24,58554.0,88.3674,88.377,88.3387,88.3482,58554.0
2024-09-10 14:50:00,92.24,92.26,92.22,92.23,29796.0,88.3482,88.3674,88.3291,88.3387,29796.0
2024-09-10 14:55:00,92.23,92.23,92.21,92.23,15985.0,88.3387,88.3387,88.3195,88.3387,15985.0
2024-09-10 15:00:00,92.24,92.24,92.21,92.22,19613.0,88.3482,88.3482,88.3195,88.3291,19613.0
2024-09-10 15:05:00,92.22,92.24,92.22,92.24,75952.0,88.3291,88.3482,88.3291,88.3482,75952.0
2024-09-10 15:10:00,92.23,92.25,92.23,92.25,8696.0,88.3387,88.3578,88.3387,88.3578,8696.0
2024-09-10 15:15:00,92.25,92.25,92.22,92.23,16978.0,88.3578,88.3578,88.3291,88.3387,16978.0
2024-09-10 15:20:00,92.23,92.25,92.22,92.25,57962.0,88.3387,88.3578,88.3291,88.3578,57962.0
2024-09-10 15:25:00,92.25,92.25,92.21,92.22,18019.0,88.3578,88.3578,88.3195,88.3291,18019.0
2024-09-10 15:30:00,92.22,92.22,92.19,92.2,50532.0,88.3291,88.3291,88.3004,88.3099,50532.0
2024-09-10 15:35:00,92.2,92.2,92.17,92.18,86415.0,88.3099,88.3099,88.2812,88.2908,86415.0
2024-09-10 15:40:00,92.18,92.2,92.17,92.2,74243.0,88.2908,88.3099,88.2812,88.3099,74243.0
2024-09-10 15:45:00,92.2,92.23,92.18,92.22,55354.0,88.3099,88.3387,88.2908,88.3291,55354.0
2024-09-10 15:50:00,92.21,92.25,92.2,92.25,22142.0,88.3195,88.3578,88.3099,88.3578,22142.0
2024-09-10 15:55:00,92.25,92.26,92.21,92.23,138824.0,88.3578,88.3674,88.3195,88.3387,138824.0
2024-09-11 09:30:00,92.03,92.26,92.03,92.09,27778.0,88.1471,88.3674,88.1471,88.2046,27778.0
2024-09-11 09:35:00,92.07,92.11,92.06,92.06,107025.0,88.1854,88.2237,88.1758,88.1758,107025.0
2024-09-11 09:40:00,92.06,92.11,92.06,92.09,127580.0,88.1758,88.2237,88.1758,88.2046,127580.0
2024-09-11 09:45:00,92.09,92.11,92.07,92.09,91796.0,88.2046,88.2237,88.1854,88.2046,91796.0
2024-09-11 09:50:00,92.09,92.12,92.08,92.09,139960.0,88.2046,88.2333,88.195,88.2046,139960.0
2024-09-11 09:55:00,92.1,92.13,92.09,92.13,94611.0,88.2141,88.2429,88.2046,88.2429,94611.0
2024-09-11 10:00:00,92.12,92.15,92.05,92.11,96707.0,88.2333,88.262,88.1663,88.2237,96707.0
2024-09-11 10:05:00,92.11,92.12,92.07,92.09,54448.0,88.2237,88.2333,88.1854,88.2046,54448.0
2024-09-11 10:10:00,92.09,92.12,92.06,92.06,115256.0,88.2046,88.2333,88.1758,88.1758,115256.0
2024-09-11 10:15:00,92.06,92.09,92.05,92.09,65810.0,88.1758,88.2046,88.1663,88.2046,65810.0
2024-09-11 10:20:00,92.1,92.12,92.05,92.06,55440.0,88.2141,88.2333,88.1663,88.1758,55440.0
2024-09-11 10:25:00,92.06,92.06,92.04,92.06,57980.0,88.1758,88.1758,88.1567,88.1758,57980.0
2024-09-11 10:30:00,92.06,92.12,92.03,92.12,546614.0,88.1758,88.2333,88.1471,88.2333,546614.0
2024-09-11 10:35:00,92.12,92.13,92.1,92.1,149297.0,88.2333,88.2429,88.2141,88.2141,149297.0
2024-09-11 10:40:00,92.11,92.11,92.08,92.1,62333.0,88.2237,88.2237,88.195,88.2141,62333.0
2024-09-11 10:45:00,92.1,92.15,92.07,92.13,63790.0,88.2141,88.262,88.1854,88.2429,63790.0
2024-09-11 10:50:00,92.13,92.15,92.11,92.13,38131.0,88.2429,88.262,88.2237,88.2429,38131.0
2024-09-11 10:55:00,92.14,92.17,92.12,92.16,84861.0,88.2525,88.2812,88.2333,88.2716,84861.0
2024-09-11 11:00:00,92.15,92.17,92.12,92.15,71973.0,88.262,88.2812,88.2333,88.262,71973.0
2024-09-11 11:05:00,92.16,92.19,92.14,92.19,117852.0,88.2716,88.3004,88.2525,88.3004,117852.0
2024-09-11 11:10:00,92.19,92.25,92.17,92.25,37334.0,88.3004,88.3578,88.2812,88.3578,37334.0
2024-09-11 11:15:00,92.24,92.24,92.19,92.2,43888.0,88.3482,88.3482,88.3004,88.3099,43888.0
2024-09-11 11:20:00,92.19,92.2,92.17,92.18,54840.0,88.3004,88.3099,88.2812,88.2908,54840.0
2024-09-11 11:25:00,92.18,92.23,92.17,92.23,63945.0,88.2908,88.3387,88.2812,88.3387,63945.0
2024-09-11 11:30:00,92.22,92.25,92.21,92.22,159414.0,88.3291,88.3578,88.3195,88.3291,159414.0
2024-09-11 11:35:00,92.22,92.25,92.21,92.25,26122.0,88.3291,88.3578,88.3195,88.3578,26122.0
2024-09-11 11:40:00,92.24,92.25,92.22,92.25,153036.0,88.3482,88.3578,88.3291,88.3578,153036.0
2024-09-11 11:45:00,92.25,92.26,92.23,92.23,82632.0,88.3578,88.3674,88.3387,88.3387,82632.0
2024-09-11 11:50:00,92.23,92.23,92.21,92.22,21802.0,88.3387,88.3387,88.3195,88.3291,21802.0
2024-09-11 11:55:00,92.21,92.22,92.18,92.22,16252.0,88.3195,88.3291,88.2908,88.3291,16252.0
2024-09-11 12:00:00,92.22,92.26,92.2,92.26,110439.0,88.3291,88.3674,88.3099,88.3674,110439.0
2024-09-11 12:05:00,92.25,92.26,92.23,92.24,44501.0,88.3578,88.3674,88.3387,88.3482,44501.0
2024-09-11 12:10:00,92.24,92.26,92.22,92.23,20527.0,88.3482,88.3674,88.3291,88.3387,20527.0
2024-09-11 12:15:00,92.25,92.25,92.22,92.25,17780.0,88.3578,88.3578,88.3291,88.3578,17780.0
2024-09-11 12:20:00,92.25,92.27,92.24,92.25,76807.0,88.3578,88.377,88.3482,88.3578,76807.0
2024-09-11 12:25:00,92.25,92.26,92.23,92.25,20136.0,88.3578,88.3674,88.3387,88.3578,20136.0
2024-09-11 12:30:00,92.25,92.27,92.25,92.27,38455.0,88.3578,88.377,88.3578,88.377,38455.0
2024-09-11 12:35:00,92.27,92.3,92.26,92.3,46323.0,88.377,88.4057,88.3674,88.4057,46323.0
2024-09-11 12:40:00,92.3,92.3,92.26,92.27,30274.0,88.4057,88.4057,88.3674,88.377,30274.0
2024-09-11 12:45:00,92.27,92.29,92.27,92.29,19589.0,88.377,88.3961,88.377,88.3961,19589.0
2024-09-11 12:50:00,92.29,92.3,92.28,92.29,26851.0,88.3961,88.4057,88.3866,88.3961,26851.0
2024-09-11 12:55:00,92.29,92.29,92.25,92.28,18321.0,88.3961,88.3961,88.3578,88.3866,18321.0
2024-09-11 13:00:00,92.28,92.35,92.27,92.34,105728.0,88.3866,88.4536,88.377,88.444,105728.0
2024-09-11 13:05:00,92.34,92.37,92.32,92.35,37136.0,88.444,88.4728,88.4249,88.4536,37136.0
2024-09-11 13:10:00,92.36,92.37,92.35,92.36,30221.0,88.4632,88.4728,88.4536,88.4632,30221.0
2024-09-11 13:15:00,92.34,92.35,92.3,92.31,53404.0,88.444,88.4536,88.4057,88.4153,53404.0
2024-09-11 13:20:00,92.31,92.32,92.3,92.31,41715.0,88.4153,88.4249,88.4057,88.4153,41715.0
2024-09-11 13:25:00,92.31,92.32,92.29,92.31,37255.0,88.4153,88.4249,88.3961,88.4153,37255.0
2024-09-11 13:30:00,92.33,92.34,92.31,92.31,20576.0,88.4344,88.444,88.4153,88.4153,20576.0
2024-09-11 13:35:00,92.31,92.32,92.3,92.32,20913.0,88.4153,88.4249,88.4057,88.4249,20913.0
2024-09-11 13:40:00,92.32,92.34,92.32,92.33,13107.0,88.4249,88.444,88.4249,88.4344,13107.0
2024-09-11 13:45:00,92.33,92.37,92.32,92.37,35964.0,88.4344,88.4728,88.4249,88.4728,35964.0
2024-09-11 13:50:00,92.37,92.37,92.33,92.34,85599.0,88.4728,88.4728,88.4344,88.444,85599.0
2024-09-11 13:55:00,92.34,92.35,92.3,92.34,15175.0,88.444,88.4536,88.4057,88.444,15175.0
2024-09-11 14:00:00,92.35,92.37,92.35,92.37,29231.0,88.4536,88.4728,88.4536,88.4728,29231.0
2024-09-11 14:05:00,92.36,92.38,92.35,92.37,37818.0,88.4632,88.4823,88.4536,88.4728,37818.0
2024-09-11 14:10:00,92.37,92.38,92.35,92.36,43065.0,88.4728,88.4823,88.4536,88.4632,43065.0
2024-09-11 14:15:00,92.36,92.38,92.34,92.35,19754.0,88.4632,88.4823,88.444,88.4536,19754.0
2024-09-11 14:20:00,92.35,92.36,92.34,92.34,46460.0,88.4536,88.4632,88.444,88.444,46460.0
2024-09-11 14:25:00,92.34,92.36,92.34,92.34,318792.0,88.444,88.4632,88.444,88.444,318792.0
2024-09-11 14:30:00,92.34,92.37,92.34,92.36,36916.0,88.444,88.4728,88.444,88.4632,36916.0
2024-09-11 14:35:00,92.37,92.4,92.36,92.4,49483.0,88.4728,88.5015,88.4632,88.5015,49483.0
2024-09-11 14:40:00,92.4,92.44,92.4,92.41,93072.0,88.5015,88.5398,88.5015,88.5111,93072.0
2024-09-11 14:45:00,92.41,92.42,92.38,92.41,98155.0,88.5111,88.5206,88.4823,88.5111,98155.0
2024-09-11 14:50:00,92.41,92.41,92.38,92.39,31236.0,88.5111,88.5111,88.4823,88.4919,31236.0
2024-09-11 14:55:00,92.39,92.42,92.39,92.42,41726.0,88.4919,88.5206,88.4919,88.5206,41726.0
2024-09-11 15:00:00,92.42,92.42,92.38,92.39,39878.0,88.5206,88.5206,88.4823,88.4919,39878.0
2024-09-11 15:05:00,92.39,92.43,92.38,92.43,45352.0,88.4919,88.5302,88.4823,88.5302,45352.0
2024-09-11 15:10:00,92.43,92.45,92.42,92.44,28947.0,88.5302,88.5494,88.5206,88.5398,28947.0
2024-09-11 15:15:00,92.44,92.46,92.43,92.45,36608.0,88.5398,88.559,88.5302,88.5494,36608.0
2024-09-11 15:20:00,92.45,92.47,92.44,92.47,23109.0,88.5494,88.5685,88.5398,88.5685,23109.0
2024-09-11 15:25:00,92.47,92.5,92.46,92.48,45383.0,88.5685,88.5973,88.559,88.5781,45383.0
2024-09-11 15:30:00,92.48,92.5,92.46,92.48,58141.0,88.5781,88.5973,88.559,88.5781,58141.0
2024-09-11 15:35:00,92.48,92.48,92.45,92.45,164629.0,88.5781,88.5781,88.5494,88.5494,164629.0
2024-09-11 15:40:00,92.45,92.46,92.42,92.44,137594.0,88.5494,88.559,88.5206,88.5398,137594.0
2024-09-11 15:45:00,92.45,92.48,92.44,92.48,139757.0,88.5494,88.5781,88.5398,88.5781,139757.0
2024-09-11 15:50:00,92.47,92.5,92.45,92.5,143532.0,88.5685,88.5973,88.5494,88.5973,143532.0
2024-09-11 15:55:00,92.5,92.52,92.47,92.47,281118.0,88.5973,88.6164,88.5685,88.5685,281118.0
2024-09-12 09:30:00,92.38,92.44,92.33,92.34,69008.0,88.4823,88.5398,88.4344,88.444,69008.0
2024-09-12 09:35:00,92.34,92.44,92.32,92.42,169141.0,88.444,88.5398,88.4249,88.5206,169141.0
2024-09-12 09:40:00,92.43,92.44,92.38,92.4,32999.0,88.5302,88.5398,88.4823,88.5015,32999.0
2024-09-12 09:45:00,92.4,92.43,92.39,92.39,14018.0,88.5015,88.5302,88.4919,88.4919,14018.0
2024-09-12 09:50:00,92.4,92.43,92.38,92.41,78751.0,88.5015,88.5302,88.4823,88.5111,78751.0
2024-09-12 09:55:00,92.4,92.44,92.39,92.42,10675.0,88.5015,88.5398,88.4919,88.5206,10675.0
2024-09-12 10:00:00,92.41,92.41,92.35,92.36,19786.0,88.5111,88.5111,88.4536,88.4632,19786.0
2024-09-12 10:05:00,92.35,92.36,92.32,92.34,14826.0,88.4536,88.4632,88.4249,88.444,14826.0
2024-09-12 10:10:00,92.34,92.4,92.33,92.38,49808.0,88.444,88.5015,88.4344,88.4823,49808.0
2024-09-12 10:15:00,92.38,92.42,92.38,92.41,14658.0,88.4823,88.5206,88.4823,88.5111,14658.0
2024-09-12 10:20:00,92.42,92.42,92.38,92.38,42833.0,88.5206,88.5206,88.4823,88.4823,42833.0
2024-09-12 10:25:00,92.39,92.41,92.38,92.41,16403.0,88.4919,88.5111,88.4823,88.5111,16403.0
2024-09-12 10:30:00,92.41,92.42,92.39,92.4,42724.0,88.5111,88.5206,88.4919,88.5015,42724.0
2024-09-12 10:35:00,92.4,92.4,92.33,92.39,60062.0,88.5015,88.5015,88.4344,88.4919,60062.0
2024-09-12 10:40:00,92.39,92.42,92.38,92.42,55413.0,88.4919,88.5206,88.4823,88.5206,55413.0
2024-09-12 10:45:00,92.42,92.45,92.42,92.44,55718.0,88.5206,88.5494,88.5206,88.5398,55718.0
2024-09-12 10:50:00,92.44,92.44,92.38,92.39,74209.0,88.5398,88.5398,88.4823,88.4919,74209.0
2024-09-12 10:55:00,92.39,92.41,92.36,92.36,197366.0,88.4919,88.5111,88.4632,88.4632,197366.0
2024-09-12 11:00:00,92.36,92.38,92.34,92.38,86958.0,88.4632,88.4823,88.444,88.4823,86958.0
2024-09-12 11:05:00,92.38,92.42,92.37,92.41,46564.0,88.4823,88.5206,88.4728,88.5111,46564.0
2024-09-12 11:10:00,92.41,92.45,92.4,92.45,151224.0,88.5111,88.5494,88.5015,88.5494,151224.0
2024-09-12 11:15:00,92.45,92.45,92.38,92.4,517819.0,88.5494,88.5494,88.4823,88.5015,517819.0
2024-09-12 11:20:00,92.4,92.41,92.38,92.41,27437.0,88.5015,88.5111,88.4823,88.5111,27437.0
2024-09-12 11:25:00,92.4,92.41,92.37,92.38,114511.0,88.5015,88.5111,88.4728,88.4823,114511.0
2024-09-12 11:30:00,92.39,92.43,92.37,92.41,28588.0,88.4919,88.5302,88.4728,88.5111,28588.0
2024-09-12 11:35:00,92.43,92.45,92.41,92.43,71275.0,88.5302,88.5494,88.5111,88.5302,71275.0
2024-09-12 11:40:00,92.42,92.44,92.42,92.43,135346.0,88.5206,88.5398,88.5206,88.5302,135346.0
2024-09-12 11:45:00,92.43,92.44,92.42,92.44,15480.0,88.5302,88.5398,88.5206,88.5398,15480.0
2024-09-12 11:50:00,92.45,92.46,92.41,92.42,36837.0,88.5494,88.559,88.5111,88.5206,36837.0
2024-09-12 11:55:00,92.42,92.45,92.42,92.43,17384.0,88.5206,88.5494,88.5206,88.5302,17384.0
2024-09-12 12:00:00,92.43,92.45,92.41,92.43,10309.0,88.5302,88.5494,88.5111,88.5302,10309.0
2024-09-12 12:05:00,92.44,92.44,92.38,92.41,68169.0,88.5398,88.5398,88.4823,88.5111,68169.0
2024-09-12 12:10:00,92.41,92.42,92.38,92.4,123459.0,88.5111,88.5206,88.4823,88.5015,123459.0
2024-09-12 12:15:00,92.4,92.42,92.38,92.42,56322.0,88.5015,88.5206,88.4823,88.5206,56322.0
2024-09-12 12:20:00,92.43,92.43,92.41,92.41,20205.0,88.5302,88.5302,88.5111,88.5111,20205.0
2024-09-12 12:25:00,92.41,92.42,92.4,92.4,12035.0,88.5111,88.5206,88.5015,88.5015,12035.0
2024-09-12 12:30:00,92.4,92.41,92.4,92.4,23933.0,88.5015,88.5111,88.5015,88.5015,23933.0
2024-09-12 12:35:00,92.4,92.4,92.38,92.4,25618.0,88.5015,88.5015,88.4823,88.5015,25618.0
2024-09-12 12:40:00,92.4,92.42,92.38,92.42,78176.0,88.5015,88.5206,88.4823,88.5206,78176.0
2024-09-12 12:45:00,92.42,92.44,92.41,92.43,36139.0,88.5206,88.5398,88.5111,88.5302,36139.0
2024-09-12 12:50:00,92.43,92.46,92.43,92.46,165224.0,88.5302,88.559,88.5302,88.559,165224.0
2024-09-12 12:55:00,92.45,92.5,92.45,92.48,68885.0,88.5494,88.5973,88.5494,88.5781,68885.0
2024-09-12 13:00:00,92.48,92.51,92.45,92.5,86393.0,88.5781,88.6068,88.5494,88.5973,86393.0
2024-09-12 13:05:00,92.5,92.54,92.48,92.52,27071.0,88.5973,88.6356,88.5781,88.6164,27071.0
2024-09-12 13:10:00,92.52,92.52,92.48,92.51,16239.0,88.6164,88.6164,88.5781,88.6068,16239.0
2024-09-12 13:15:00,92.51,92.53,92.5,92.52,55567.0,88.6068,88.626,88.5973,88.6164,55567.0
2024-09-12 13:20:00,92.51,92.51,92.48,92.49,34810.0,88.6068,88.6068,88.5781,88.5877,34810.0
2024-09-12 13:25:00,92.49,92.51,92.48,92.5,80418.0,88.5877,88.6068,88.5781,88.5973,80418.0
2024-09-12 13:30:00,92.5,92.54,92.49,92.53,21957.0,88.5973,88.6356,88.5877,88.626,21957.0
2024-09-12 13:35:00,92.53,92.54,92.52,92.54,18541.0,88.626,88.6356,88.6164,88.6356,18541.0
2024-09-12 13:40:00,92.54,92.55,92.52,92.55,19021.0,88.6356,88.6452,88.6164,88.6452,19021.0
2024-09-12 13:45:00,92.55,92.55,92.54,92.55,28357.0,88.6452,88.6452,88.6356,88.6452,28357.0
2024-09-12 13:50:00,92.55,92.6,92.54,92.6,50766.0,88.6452,88.6931,88.6356,88.6931,50766.0
2024-09-12 13:55:00,92.6,92.62,92.59,92.59,24516.0,88.6931,88.7122,88.6835,88.6835,24516.0
2024-09-12 14:00:00,92.59,92.6,92.56,92.56,32308.0,88.6835,88.6931,88.6547,88.6547,32308.0
2024-09-12 14:05:00,92.57,92.59,92.55,92.58,40496.0,88.6643,88.6835,88.6452,88.6739,40496.0
2024-09-12 14:10:00,92.59,92.6,92.57,92.59,17007.0,88.6835,88.6931,88.6643,88.6835,17007.0
2024-09-12 14:15:00,92.59,92.62,92.57,92.57,30652.0,88.6835,88.7122,88.6643,88.6643,30652.0
2024-09-12 14:20:00,92.57,92.6,92.57,92.59,4239.0,88.6643,88.6931,88.6643,88.6835,4239.0
2024-09-12 14:25:00,92.6,92.62,92.6,92.61,16142.0,88.6931,88.7122,88.6931,88.7026,16142.0
2024-09-12 14:30:00,92.61,92.62,92.6,92.62,12708.0,88.7026,88.7122,88.6931,88.7122,12708.0
2024-09-12 14:35:00,92.62,92.62,92.6,92.61,16939.0,88.7122,88.7122,88.6931,88.7026,16939.0
2024-09-12 14:40:00,92.61,92.61,92.58,92.59,11556.0,88.7026,88.7026,88.6739,88.6835,11556.0
2024-09-12 14:45:00,92.59,92.6,92.58,92.59,10055.0,88.6835,88.6931,88.6739,88.6835,10055.0
2024-09-12 14:50:00,92.59,92.59,92.52,92.59,32109.0,88.6835,88.6835,88.6164,88.6835,32109.0
2024-09-12 14:55:00,92.59,92.6,92.55,92.59,174954.0,88.6835,88.6931,88.6452,88.6835,174954.0
2024-09-12 15:00:00,92.59,92.6,92.57,92.59,81632.0,88.6835,88.6931,88.6643,88.6835,81632.0
2024-09-12 15:05:00,92.59,92.64,92.59,92.63,19504.0,88.6835,88.7314,88.6835,88.7218,19504.0
2024-09-12 15:10:00,92.63,92.63,92.61,92.62,31555.0,88.7218,88.7218,88.7026,88.7122,31555.0
2024-09-12 15:15:00,92.63,92.63,92.61,92.63,19419.0,88.7218,88.7218,88.7026,88.7218,19419.0
2024-09-12 15:20:00,92.62,92.62,92.6,92.61,20425.0,88.7122,88.7122,88.6931,88.7026,20425.0
2024-09-12 15:25:00,92.61,92.62,92.58,92.59,33745.0,88.7026,88.7122,88.6739,88.6835,33745.0
2024-09-12 15:30:00,92.59,92.6,92.58,92.59,5715.0,88.6835,88.6931,88.6739,88.6835,5715.0
2024-09-12 15:35:00,92.6,92.62,92.6,92.62,14212.0,88.6931,88.7122,88.6931,88.7122,14212.0
2024-09-12 15:40:00,92.62,92.62,92.6,92.62,68220.0,88.7122,88.7122,88.6931,88.7122,68220.0
2024-09-12 15:45:00,92.62,92.63,92.6,92.6,101366.0,88.7122,88.7218,88.6931,88.6931,101366.0
2024-09-12 15:50:00,92.61,92.62,92.59,92.61,118562.0,88.7026,88.7122,88.6835,88.7026,118562.0
2024-09-12 15:55:00,92.61,92.64,92.6,92.62,384716.0,88.7026,88.7314,88.6931,88.7122,384716.0
2024-09-13 09:30:00,92.86,92.86,92.81,92.83,55414.0,88.9421,88.9421,88.8942,88.9133,55414.0
2024-09-13 09:35:00,92.83,92.91,92.83,92.9,350337.0,88.9133,88.99,88.9133,88.9804,350337.0
2024-09-13 09:40:00,92.9,92.91,92.86,92.89,95145.0,88.9804,88.99,88.9421,88.9708,95145.0
2024-09-13 09:45:00,92.89,92.9,92.86,92.88,128740.0,88.9708,88.9804,88.9421,88.9612,128740.0
2024-09-13 09:50:00,92.89,92.91,92.87,92.89,71569.0,88.9708,88.99,88.9517,88.9708,71569.0
2024-09-13 09:55:00,92.89,92.89,92.85,92.87,80959.0,88.9708,88.9708,88.9325,88.9517,80959.0
2024-09-13 10:00:00,92.87,92.91,92.81,92.88,118418.0,88.9517,88.99,88.8942,88.9612,118418.0
2024-09-13 10:05:00,92.89,92.89,92.83,92.84,45346.0,88.9708,88.9708,88.9133,88.9229,45346.0
2024-09-13 10:10:00,92.84,92.85,92.8,92.82,71618.0,88.9229,88.9325,88.8846,88.9038,71618.0
2024-09-13 10:15:00,92.81,92.88,92.81,92.87,34609.0,88.8942,88.9612,88.8942,88.9517,34609.0
2024-09-13 10:20:00,92.87,92.89,92.86,92.89,38917.0,88.9517,88.9708,88.9421,88.9708,38917.0
2024-09-13 10:25:00,92.88,92.9,92.85,92.86,60943.0,88.9612,88.9804,88.9325,88.9421,60943.0
2024-09-13 10:30:00,92.86,92.88,92.84,92.86,32711.0,88.9421,88.9612,88.9229,88.9421,32711.0
2024-09-13 10:35:00,92.87,92.9,92.85,92.9,30800.0,88.9517,88.9804,88.9325,88.9804,30800.0
2024-09-13 10:40:00,92.9,92.94,92.88,92.94,51854.0,88.9804,89.0187,88.9612,89.0187,51854.0
2024-09-13 10:45:00,92.93,92.94,92.9,92.93,73287.0,89.0091,89.0187,88.9804,89.0091,73287.0
2024-09-13 10:50:00,92.92,92.93,92.9,92.91,47927.0,88.9996,89.0091,88.9804,88.99,47927.0
2024-09-13 10:55:00,92.91,92.93,92.89,92.92,28888.0,88.99,89.0091,88.9708,88.9996,28888.0
2024-09-13 11:00:00,92.92,92.94,92.91,92.94,67671.0,88.9996,89.0187,88.99,89.0187,67671.0
2024-09-13 11:05:00,92.94,92.96,92.89,92.9,50755.0,89.0187,89.0379,88.9708,88.9804,50755.0
2024-09-13 11:10:00,92.9,92.93,92.89,92.93,182888.0,88.9804,89.0091,88.9708,89.0091,182888.0
2024-09-13 11:15:00,92.93,92.95,92.91,92.95,103387.0,89.0091,89.0283,88.99,89.0283,103387.0
2024-09-13 11:20:00,92.95,92.97,92.93,92.95,54265.0,89.0283,89.0474,89.0091,89.0283,54265.0
2024-09-13 11:25:00,92.96,92.97,92.95,92.95,36503.0,89.0379,89.0474,89.0283,89.0283,36503.0
2024-09-13 11:30:00,92.95,92.96,92.93,92.94,60309.0,89.0283,89.0379,89.0091,89.0187,60309.0
2024-09-13 11:35:00,92.95,92.98,92.94,92.95,97511.0,89.0283,89.057,89.0187,89.0283,97511.0
2024-09-13 11:40:00,92.95,92.99,92.95,92.98,190052.0,89.0283,89.0666,89.0283,89.057,190052.0
2024-09-13 11:45:00,92.99,93.02,92.99,93.0,83700.0,89.0666,89.0953,89.0666,89.0762,83700.0
2024-09-13 11:50:00,93.0,93.01,92.99,93.01,29215.0,89.0762,89.0858,89.0666,89.0858,29215.0
2024-09-13 11:55:00,93.01,93.02,92.99,93.01,115362.0,89.0858,89.0953,89.0666,89.0858,115362.0
2024-09-13 12:00:00,93.01,93.05,93.0,93.05,142783.0,89.0858,89.1241,89.0762,89.1241,142783.0
2024-09-13 12:05:00,93.05,93.05,93.03,93.04,29609.0,89.1241,89.1241,89.1049,89.1145,29609.0
2024-09-13 12:10:00,93.04,93.04,93.02,93.03,42652.0,89.1145,89.1145,89.0953,89.1049,42652.0
2024-09-13 12:15:00,93.03,93.04,93.02,93.04,135270.0,89.1049,89.1145,89.0953,89.1145,135270.0
2024-09-13 12:20:00,93.04,93.04,93.01,93.02,92967.0,89.1145,89.1145,89.0858,89.0953,92967.0
2024-09-13 12:25:00,93.02,93.05,93.01,93.05,83395.0,89.0953,89.1241,89.0858,89.1241,83395.0
2024-09-13 12:30:00,93.05,93.06,93.01,93.02,63844.0,89.1241,89.1336,89.0858,89.0953,63844.0
2024-09-13 12:35:00,93.03,93.05,93.01,93.04,56467.0,89.1049,89.1241,89.0858,89.1145,56467.0
2024-09-13 12:40:00,93.04,93.05,93.01,93.02,15068.0,89.1145,89.1241,89.0858,89.0953,15068.0
2024-09-13 12:45:00,93.03,93.04,93.0,93.01,15431.0,89.1049,89.1145,89.0762,89.0858,15431.0
2024-09-13 12:50:00,93.01,93.06,93.0,93.05,22725.0,89.0858,89.1336,89.0762,89.1241,22725.0
2024-09-13 12:55:00,93.05,93.07,93.04,93.06,25798.0,89.1241,89.1432,89.1145,89.1336,25798.0
2024-09-13 13:00:00,93.06,93.08,93.06,93.08,21674.0,89.1336,89.1528,89.1336,89.1528,21674.0
2024-09-13 13:05:00,93.08,93.08,93.05,93.06,29700.0,89.1528,89.1528,89.1241,89.1336,29700.0
2024-09-13 13:10:00,93.06,93.09,93.06,93.09,9257.0,89.1336,89.1624,89.1336,89.1624,9257.0
2024-09-13 13:15:00,93.09,93.1,93.08,93.09,13947.0,89.1624,89.172,89.1528,89.1624,13947.0
2024-09-13 13:20:00,93.08,93.09,93.08,93.08,9802.0,89.1528,89.1624,89.1528,89.1528,9802.0
2024-09-13 13:25:00,93.08,93.1,93.07,93.09,14942.0,89.1528,89.172,89.1432,89.1624,14942.0
2024-09-13 13:30:00,93.1,93.12,93.1,93.11,26561.0,89.172,89.1911,89.172,89.1815,26561.0
2024-09-13 13:35:00,93.11,93.12,93.09,93.12,28630.0,89.1815,89.1911,89.1624,89.1911,28630.0
2024-09-13 13:40:00,93.11,93.12,93.08,93.09,42458.0,89.1815,89.1911,89.1528,89.1624,42458.0
2024-09-13 13:45:00,93.09,93.11,93.09,93.11,23449.0,89.1624,89.1815,89.1624,89.1815,23449.0
2024-09-13 13:50:00,93.11,93.11,93.09,93.09,61130.0,89.1815,89.1815,89.1624,89.1624,61130.0
2024-09-13 13:55:00,93.09,93.1,93.07,93.08,24491.0,89.1624,89.172,89.1432,89.1528,24491.0
2024-09-13 14:00:00,93.07,93.08,93.02,93.06,37353.0,89.1432,89.1528,89.0953,89.1336,37353.0
2024-09-13 14:05:00,93.06,93.09,93.05,93.08,20134.0,89.1336,89.1624,89.1241,89.1528,20134.0
2024-09-13 14:10:00,93.08,93.08,93.05,93.08,118520.0,89.1528,89.1528,89.1241,89.1528,118520.0
2024-09-13 14:15:00,93.08,93.09,93.07,93.09,130654.0,89.1528,89.1624,89.1432,89.1624,130654.0
2024-09-13 14:20:00,93.09,93.09,93.05,93.06,14898.0,89.1624,89.1624,89.1241,89.1336,14898.0
2024-09-13 14:25:00,93.05,93.05,93.03,93.04,14471.0,89.1241,89.1241,89.1049,89.1145,14471.0
2024-09-13 14:30:00,93.05,93.05,93.03,93.04,17276.0,89.1241,89.1241,89.1049,89.1145,17276.0
2024-09-13 14:35:00,93.03,93.05,93.03,93.05,50036.0,89.1049,89.1241,89.1049,89.1241,50036.0
2024-09-13 14:40:00,93.05,93.07,93.04,93.06,88720.0,89.1241,89.1432,89.1145,89.1336,88720.0
2024-09-13 14:45:00,93.06,93.06,93.05,93.06,16650.0,89.1336,89.1336,89.1241,89.1336,16650.0
2024-09-13 14:50:00,93.06,93.06,93.03,93.04,24432.0,89.1336,89.1336,89.1049,89.1145,24432.0
2024-09-13 14:55:00,93.04,93.04,93.02,93.04,31147.0,89.1145,89.1145,89.0953,89.1145,31147.0
2024-09-13 15:00:00,93.04,93.04,93.02,93.03,38395.0,89.1145,89.1145,89.0953,89.1049,38395.0
2024-09-13 15:05:00,93.03,93.04,93.02,93.04,37647.0,89.1049,89.1145,89.0953,89.1145,37647.0
2024-09-13 15:10:00,93.04,93.04,93.03,93.04,20431.0,89.1145,89.1145,89.1049,89.1145,20431.0
2024-09-13 15:15:00,93.04,93.05,93.03,93.05,40281.0,89.1145,89.1241,89.1049,89.1241,40281.0
2024-09-13 15:20:00,93.05,93.05,93.04,93.05,13497.0,89.1241,89.1241,89.1145,89.1241,13497.0
2024-09-13 15:25:00,93.05,93.06,93.03,93.04,42410.0,89.1241,89.1336,89.1049,89.1145,42410.0
2024-09-13 15:30:00,93.04,93.06,93.03,93.06,110963.0,89.1145,89.1336,89.1049,89.1336,110963.0
2024-09-13 15:35:00,93.06,93.06,93.03,93.04,33861.0,89.1336,89.1336,89.1049,89.1145,33861.0
2024-09-13 15:40:00,93.04,93.05,93.03,93.05,19106.0,89.1145,89.1241,89.1049,89.1241,19106.0
2024-09-13 15:45:00,93.05,93.05,93.04,93.05,58756.0,89.1241,89.1241,89.1145,89.1241,58756.0
2024-09-13 15:50:00,93.05,93.06,93.04,93.05,78197.0,89.1241,89.1336,89.1145,89.1241,78197.0
2024-09-13 15:55:00,93.05,93.06,93.0,93.02,164999.0,89.1241,89.1336,89.0762,89.0953,164999.0
2024-09-16 09:30:00,93.2,93.34,93.17,93.28,183494.0,89.2677,89.4018,89.239,89.3444,183494.0
2024-09-16 09:35:00,93.28,93.3,93.27,93.28,109656.0,89.3444,89.3635,89.3348,89.3444,109656.0
2024-09-16 09:40:00,93.27,93.27,93.23,93.25,87847.0,89.3348,89.3348,89.2965,89.3156,87847.0
2024-09-16 09:45:00,93.25,93.29,93.23,93.29,179318.0,89.3156,89.3539,89.2965,89.3539,179318.0
2024-09-16 09:50:00,93.29,93.34,93.28,93.34,56257.0,89.3539,89.4018,89.3444,89.4018,56257.0
2024-09-16 09:55:00,93.33,93.35,93.33,93.33,55590.0,89.3923,89.4114,89.3923,89.3923,55590.0
2024-09-16 10:00:00,93.34,93.35,93.31,93.33,49050.0,89.4018,89.4114,89.3731,89.3923,49050.0
2024-09-16 10:05:00,93.33,93.35,93.28,93.29,99561.0,89.3923,89.4114,89.3444,89.3539,99561.0
2024-09-16 10:10:00,93.29,93.31,93.27,93.3,108716.0,89.3539,89.3731,89.3348,89.3635,108716.0
2024-09-16 10:15:00,93.29,93.32,93.29,93.3,32728.0,89.3539,89.3827,89.3539,89.3635,32728.0
2024-09-16 10:20:00,93.3,93.3,93.28,93.28,26218.0,89.3635,89.3635,89.3444,89.3444,26218.0
2024-09-16 10:25:00,93.29,93.29,93.23,93.26,262405.0,89.3539,89.3539,89.2965,89.3252,262405.0
2024-09-16 10:30:00,93.27,93.27,93.23,93.23,44191.0,89.3348,89.3348,89.2965,89.2965,44191.0
2024-09-16 10:35:00,93.23,93.3,93.23,93.29,245362.0,89.2965,89.3635,89.2965,89.3539,245362.0
2024-09-16 10:40:00,93.29,93.3,93.28,93.29,88979.0,89.3539,89.3635,89.3444,89.3539,88979.0
2024-09-16 10:45:00,93.3,93.33,93.29,93.33,85508.0,89.3635,89.3923,89.3539,89.3923,85508.0
2024-09-16 10:50:00,93.33,93.35,93.32,93.32,41952.0,89.3923,89.4114,89.3827,89.3827,41952.0
2024-09-16 10:55:00,93.31,93.35,93.31,93.35,32823.0,89.3731,89.4114,89.3731,89.4114,32823.0
2024-09-16 11:00:00,93.34,93.35,93.33,93.35,83084.0,89.4018,89.4114,89.3923,89.4114,83084.0
2024-09-16 11:05:00,93.35,93.37,93.34,93.37,91589.0,89.4114,89.4306,89.4018,89.4306,91589.0
2024-09-16 11:10:00,93.37,93.38,93.36,93.38,14209.0,89.4306,89.4401,89.421,89.4401,14209.0
2024-09-16 11:15:00,93.38,93.41,93.37,93.4,75485.0,89.4401,89.4689,89.4306,89.4593,75485.0
2024-09-16 11:20:00,93.41,93.41,93.39,93.4,68763.0,89.4689,89.4689,89.4497,89.4593,68763.0
2024-09-16 11:25:00,93.41,93.42,93.39,93.41,17899.0,89.4689,89.4785,89.4497,89.4689,17899.0
2024-09-16 11:30:00,93.41,93.42,93.39,93.4,105410.0,89.4689,89.4785,89.4497,89.4593,105410.0
2024-09-16 11:35:00,93.4,93.4,93.36,93.37,35399.0,89.4593,89.4593,89.421,89.4306,35399.0
2024-09-16 11:40:00,93.37,93.38,93.36,93.36,20449.0,89.4306,89.4401,89.421,89.421,20449.0
2024-09-16 11:45:00,93.36,93.38,93.34,93.38,61969.0,89.421,89.4401,89.4018,89.4401,61969.0
2024-09-16 11:50:00,93.38,93.41,93.37,93.41,14406.0,89.4401,89.4689,89.4306,89.4689,14406.0
2024-09-16 11:55:00,93.41,93.42,93.39,93.41,15584.0,89.4689,89.4785,89.4497,89.4689,15584.0
2024-09-16 12:00:00,93.41,93.42,93.39,93.4,49886.0,89.4689,89.4785,89.4497,89.4593,49886.0
2024-09-16 12:05:00,93.4,93.44,93.4,93.44,81637.0,89.4593,89.4976,89.4593,89.4976,81637.0
2024-09-16 12:10:00,93.43,93.43,93.4,93.42,86443.0,89.488,89.488,89.4593,89.4785,86443.0
2024-09-16 12:15:00,93.41,93.42,93.4,93.41,111688.0,89.4689,89.4785,89.4593,89.4689,111688.0
2024-09-16 12:20:00,93.42,93.42,93.41,93.42,22727.0,89.4785,89.4785,89.4689,89.4785,22727.0
2024-09-16 12:25:00,93.42,93.44,93.42,93.43,444366.0,89.4785,89.4976,89.4785,89.488,444366.0
2024-09-16 12:30:00,93.43,93.45,93.41,93.43,31957.0,89.488,89.5072,89.4689,89.488,31957.0
2024-09-16 12:35:00,93.43,93.45,93.43,93.43,7484.0,89.488,89.5072,89.488,89.488,7484.0
2024-09-16 12:40:00,93.44,93.45,93.42,93.44,64014.0,89.4976,89.5072,89.4785,89.4976,64014.0
2024-09-16 12:45:00,93.45,93.46,93.44,93.46,25067.0,89.5072,89.5168,89.4976,89.5168,25067.0
2024-09-16 12:50:00,93.46,93.48,93.46,93.48,39692.0,89.5168,89.5359,89.5168,89.5359,39692.0
2024-09-16 12:55:00,93.48,93.5,93.48,93.49,19426.0,89.5359,89.5551,89.5359,89.5455,19426.0
2024-09-16 13:00:00,93.5,93.5,93.46,93.47,20107.0,89.5551,89.5551,89.5168,89.5263,20107.0
2024-09-16 13:05:00,93.47,93.48,93.45,93.46,52208.0,89.5263,89.5359,89.5072,89.5168,52208.0
2024-09-16 13:10:00,93.46,93.47,93.45,93.47,43783.0,89.5168,89.5263,89.5072,89.5263,43783.0
2024-09-16 13:15:00,93.46,93.47,93.46,93.47,29965.0,89.5168,89.5263,89.5168,89.5263,29965.0
2024-09-16 13:20:00,93.48,93.49,93.47,93.48,4315.0,89.5359,89.5455,89.5263,89.5359,4315.0
2024-09-16 13:25:00,93.48,93.51,93.48,93.48,11699.0,89.5359,89.5647,89.5359,89.5359,11699.0
2024-09-16 13:30:00,93.48,93.51,93.48,93.5,15279.0,89.5359,89.5647,89.5359,89.5551,15279.0
2024-09-16 13:35:00,93.5,93.53,93.49,93.52,34025.0,89.5551,89.5838,89.5455,89.5742,34025.0
2024-09-16 13:40:00,93.53,93.55,93.52,93.55,8008.0,89.5838,89.603,89.5742,89.603,8008.0
2024-09-16 13:45:00,93.54,93.55,93.52,93.55,24005.0,89.5934,89.603,89.5742,89.603,24005.0
2024-09-16 13:50:00,93.55,93.56,93.54,93.55,7701.0,89.603,89.6125,89.5934,89.603,7701.0
2024-09-16 13:55:00,93.55,93.56,93.55,93.56,45032.0,89.603,89.6125,89.603,89.6125,45032.0
2024-09-16 14:00:00,93.56,93.56,93.54,93.56,16324.0,89.6125,89.6125,89.5934,89.6125,16324.0
2024-09-16 14:05:00,93.55,93.56,93.54,93.56,12356.0,89.603,89.6125,89.5934,89.6125,12356.0
2024-09-16 14:10:00,93.56,93.57,93.55,93.56,9681.0,89.6125,89.6221,89.603,89.6125,9681.0
2024-09-16 14:15:00,93.56,93.56,93.53,93.54,16496.0,89.6125,89.6125,89.5838,89.5934,16496.0
2024-09-16 14:20:00,93.54,93.54,93.52,93.53,21193.0,89.5934,89.5934,89.5742,89.5838,21193.0
2024-09-16 14:25:00,93.53,93.54,93.52,93.54,3482.0,89.5838,89.5934,89.5742,89.5934,3482.0
2024-09-16 14:30:00,93.54,93.55,93.53,93.54,36154.0,89.5934,89.603,89.5838,89.5934,36154.0
2024-09-16 14:35:00,93.54,93.55,93.52,93.54,15134.0,89.5934,89.603,89.5742,89.5934,15134.0
2024-09-16 14:40:00,93.54,93.54,93.52,93.53,8956.0,89.5934,89.5934,89.5742,89.5838,8956.0
2024-09-16 14:45:00,93.52,93.54,93.51,93.54,11541.0,89.5742,89.5934,89.5647,89.5934,11541.0
2024-09-16 14:50:00,93.54,93.55,93.53,93.54,16006.0,89.5934,89.603,89.5838,89.5934,16006.0
2024-09-16 14:55:00,93.54,93.55,93.53,93.55,4281.0,89.5934,89.603,89.5838,89.603,4281.0
2024-09-16 15:00:00,93.55,93.55,93.54,93.54,16436.0,89.603,89.603,89.5934,89.5934,16436.0
2024-09-16 15:05:00,93.54,93.54,93.52,93.53,22268.0,89.5934,89.5934,89.5742,89.5838,22268.0
2024-09-16 15:10:00,93.53,93.53,93.51,93.52,8224.0,89.5838,89.5838,89.5647,89.5742,8224.0
2024-09-16 15:15:00,93.52,93.54,93.51,93.54,66667.0,89.5742,89.5934,89.5647,89.5934,66667.0
2024-09-16 15:20:00,93.54,93.56,93.53,93.56,14412.0,89.5934,89.6125,89.5838,89.6125,14412.0
2024-09-16 15:25:00,93.56,93.56,93.55,93.55,45066.0,89.6125,89.6125,89.603,89.603,45066.0
2024-09-16 15:30:00,93.55,93.56,93.54,93.56,8585.0,89.603,89.6125,89.5934,89.6125,8585.0
2024-09-16 15:35:00,93.55,93.59,93.54,93.59,24998.0,89.603,89.6413,89.5934,89.6413,24998.0
2024-09-16 15:40:00,93.59,93.59,93.56,93.58,87894.0,89.6413,89.6413,89.6125,89.6317,87894.0
2024-09-16 15:45:00,93.57,93.59,93.57,93.57,29237.0,89.6221,89.6413,89.6221,89.6221,29237.0
2024-09-16 15:50:00,93.58,93.61,93.58,93.61,99262.0,89.6317,89.6604,89.6317,89.6604,99262.0
2024-09-16 15:55:00,93.61,93.63,93.56,93.58,333739.0,89.6604,89.6796,89.6125,89.6317,333739.0
2024-09-17 09:30:00,93.74,93.78,93.7,93.77,165065.0,89.785,89.8233,89.7466,89.8137,165065.0
2024-09-17 09:35:00,93.77,93.78,93.75,93.76,104798.0,89.8137,89.8233,89.7945,89.8041,104798.0
2024-09-17 09:40:00,93.76,93.78,93.74,93.74,145408.0,89.8041,89.8233,89.785,89.785,145408.0
2024-09-17 09:45:00,93.74,93.74,93.66,93.67,124660.0,89.785,89.785,89.7083,89.7179,124660.0
2024-09-17 09:50:00,93.67,93.67,93.6,93.61,109988.0,89.7179,89.7179,89.6509,89.6604,109988.0
2024-09-17 09:55:00,93.61,93.63,93.59,93.61,142426.0,89.6604,89.6796,89.6413,89.6604,142426.0
2024-09-17 10:00:00,93.61,93.65,93.6,93.65,176612.0,89.6604,89.6988,89.6509,89.6988,176612.0
2024-09-17 10:05:00,93.65,93.67,93.62,93.66,66503.0,89.6988,89.7179,89.67,89.7083,66503.0
2024-09-17 10:10:00,93.65,93.7,93.64,93.69,327599.0,89.6988,89.7466,89.6892,89.7371,327599.0
2024-09-17 10:15:00,93.69,93.7,93.67,93.69,45510.0,89.7371,89.7466,89.7179,89.7371,45510.0
2024-09-17 10:20:00,93.69,93.69,93.66,93.67,30614.0,89.7371,89.7371,89.7083,89.7179,30614.0
2024-09-17 10:25:00,93.67,93.72,93.66,93.72,129796.0,89.7179,89.7658,89.7083,89.7658,129796.0
2024-09-17 10:30:00,93.72,93.72,93.69,93.7,90319.0,89.7658,89.7658,89.7371,89.7466,90319.0
2024-09-17 10:35:00,93.7,93.73,93.7,93.71,48132.0,89.7466,89.7754,89.7466,89.7562,48132.0
2024-09-17 10:40:00,93.71,93.72,93.7,93.7,32059.0,89.7562,89.7658,89.7466,89.7466,32059.0
2024-09-17 10:45:00,93.7,93.76,93.7,93.76,23123.0,89.7466,89.8041,89.7466,89.8041,23123.0
2024-09-17 10:50:00,93.75,93.77,93.74,93.75,55616.0,89.7945,89.8137,89.785,89.7945,55616.0
2024-09-17 10:55:00,93.75,93.76,93.71,93.72,158994.0,89.7945,89.8041,89.7562,89.7658,158994.0
2024-09-17 11:00:00,93.72,93.76,93.71,93.71,32952.0,89.7658,89.8041,89.7562,89.7562,32952.0
2024-09-17 11:05:00,93.71,93.72,93.71,93.72,26968.0,89.7562,89.7658,89.7562,89.7658,26968.0
2024-09-17 11:10:00,93.72,93.75,93.71,93.75,54520.0,89.7658,89.7945,89.7562,89.7945,54520.0
2024-09-17 11:15:00,93.75,93.75,93.71,93.72,28596.0,89.7945,89.7945,89.7562,89.7658,28596.0
2024-09-17 11:20:00,93.72,93.72,93.68,93.68,10561.0,89.7658,89.7658,89.7275,89.7275,10561.0
2024-09-17 11:25:00,93.69,93.7,93.67,93.67,38280.0,89.7371,89.7466,89.7179,89.7179,38280.0
2024-09-17 11:30:00,93.67,93.68,93.64,93.65,53705.0,89.7179,89.7275,89.6892,89.6988,53705.0
2024-09-17 11:35:00,93.65,93.67,93.64,93.67,43264.0,89.6988,89.7179,89.6892,89.7179,43264.0
2024-09-17 11:40:00,93.67,93.68,93.65,93.68,18279.0,89.7179,89.7275,89.6988,89.7275,18279.0
2024-09-17 11:45:00,93.67,93.7,93.66,93.68,46952.0,89.7179,89.7466,89.7083,89.7275,46952.0
2024-09-17 11:50:00,93.69,93.72,93.68,93.7,43388.0,89.7371,89.7658,89.7275,89.7466,43388.0
2024-09-17 11:55:00,93.7,93.7,93.67,93.68,126917.0,89.7466,89.7466,89.7179,89.7275,126917.0
2024-09-17 12:00:00,93.67,93.68,93.65,93.67,83416.0,89.7179,89.7275,89.6988,89.7179,83416.0
2024-09-17 12:05:00,93.67,93.69,93.67,93.69,73257.0,89.7179,89.7371,89.7179,89.7371,73257.0
2024-09-17 12:10:00,93.68,93.69,93.65,93.65,229965.0,89.7275,89.7371,89.6988,89.6988,229965.0
2024-09-17 12:15:00,93.65,93.65,93.59,93.6,83798.0,89.6988,89.6988,89.6413,89.6509,83798.0
2024-09-17 12:20:00,93.6,93.61,93.54,93.56,63812.0,89.6509,89.6604,89.5934,89.6125,63812.0
2024-09-17 12:25:00,93.57,93.59,93.56,93.58,152171.0,89.6221,89.6413,89.6125,89.6317,152171.0
2024-09-17 12:30:00,93.58,93.6,93.57,93.59,162929.0,89.6317,89.6509,89.6221,89.6413,162929.0
2024-09-17 12:35:00,93.6,93.61,93.57,93.59,58124.0,89.6509,89.6604,89.6221,89.6413,58124.0
2024-09-17 12:40:00,93.58,93.58,93.53,93.55,58857.0,89.6317,89.6317,89.5838,89.603,58857.0
2024-09-17 12:45:00,93.54,93.55,93.5,93.5,116844.0,89.5934,89.603,89.5551,89.5551,116844.0
2024-09-17 12:50:00,93.5,93.53,93.49,93.5,89746.0,89.5551,89.5838,89.5455,89.5551,89746.0
2024-09-17 12:55:00,93.53,93.55,93.51,93.52,50513.0,89.5838,89.603,89.5647,89.5742,50513.0
2024-09-17 13:00:00,93.52,93.54,93.47,93.48,90383.0,89.5742,89.5934,89.5263,89.5359,90383.0
2024-09-17 13:05:00,93.48,93.49,93.46,93.48,221065.0,89.5359,89.5455,89.5168,89.5359,221065.0
2024-09-17 13:10:00,93.48,93.54,93.47,93.53,125644.0,89.5359,89.5934,89.5263,89.5838,125644.0
2024-09-17 13:15:00,93.54,93.55,93.52,93.54,9650.0,89.5934,89.603,89.5742,89.5934,9650.0
2024-09-17 13:20:00,93.54,93.57,93.54,93.55,62987.0,89.5934,89.6221,89.5934,89.603,62987.0
2024-09-17 13:25:00,93.56,93.56,93.54,93.56,45568.0,89.6125,89.6125,89.5934,89.6125,45568.0
2024-09-17 13:30:00,93.55,93.55,93.49,93.49,60452.0,89.603,89.603,89.5455,89.5455,60452.0
2024-09-17 13:35:00,93.49,93.52,93.49,93.52,36686.0,89.5455,89.5742,89.5455,89.5742,36686.0
2024-09-17 13:40:00,93.51,93.51,93.48,93.5,26869.0,89.5647,89.5647,89.5359,89.5551,26869.0
2024-09-17 13:45:00,93.5,93.53,93.48,93.53,17903.0,89.5551,89.5838,89.5359,89.5838,17903.0
2024-09-17 13:50:00,93.54,93.57,93.53,93.56,11982.0,89.5934,89.6221,89.5838,89.6125,11982.0
2024-09-17 13:55:00,93.56,93.56,93.53,93.55,11514.0,89.6125,89.6125,89.5838,89.603,11514.0
2024-09-17 14:00:00,93.55,93.57,93.54,93.56,11391.0,89.603,89.6221,89.5934,89.6125,11391.0
2024-09-17 14:05:00,93.55,93.58,93.54,93.58,10242.0,89.603,89.6317,89.5934,89.6317,10242.0
2024-09-17 14:10:00,93.57,93.58,93.56,93.56,6537.0,89.6221,89.6317,89.6125,89.6125,6537.0
2024-09-17 14:15:00,93.56,93.58,93.55,93.56,15274.0,89.6125,89.6317,89.603,89.6125,15274.0
2024-09-17 14:20:00,93.56,93.59,93.54,93.59,13326.0,89.6125,89.6413,89.5934,89.6413,13326.0
2024-09-17 14:25:00,93.58,93.61,93.58,93.59,112516.0,89.6317,89.6604,89.6317,89.6413,112516.0
2024-09-17 14:30:00,93.59,93.59,93.57,93.59,57583.0,89.6413,89.6413,89.6221,89.6413,57583.0
2024-09-17 14:35:00,93.59,93.61,93.58,93.61,18412.0,89.6413,89.6604,89.6317,89.6604,18412.0
2024-09-17 14:40:00,93.61,93.61,93.59,93.59,11140.0,89.6604,89.6604,89.6413,89.6413,11140.0
2024-09-17 14:45:00,93.59,93.6,93.54,93.56,28241.0,89.6413,89.6509,89.5934,89.6125,28241.0
2024-09-17 14:50:00,93.55,93.56,93.54,93.55,18910.0,89.603,89.6125,89.5934,89.603,18910.0
2024-09-17 14:55:00,93.56,93.57,93.55,93.55,48135.0,89.6125,89.6221,89.603,89.603,48135.0
2024-09-17 15:00:00,93.56,93.56,93.54,93.55,42054.0,89.6125,89.6125,89.5934,89.603,42054.0
2024-09-17 15:05:00,93.55,93.56,93.53,93.56,72353.0,89.603,89.6125,89.5838,89.6125,72353.0
2024-09-17 15:10:00,93.56,93.59,93.55,93.59,52141.0,89.6125,89.6413,89.603,89.6413,52141.0
2024-09-17 15:15:00,93.58,93.59,93.57,93.58,86332.0,89.6317,89.6413,89.6221,89.6317,86332.0
2024-09-17 15:20:00,93.58,93.59,93.54,93.55,85512.0,89.6317,89.6413,89.5934,89.603,85512.0
2024-09-17 15:25:00,93.54,93.56,93.54,93.56,48589.0,89.5934,89.6125,89.5934,89.6125,48589.0
2024-09-17 15:30:00,93.55,93.57,93.55,93.56,59875.0,89.603,89.6221,89.603,89.6125,59875.0
2024-09-17 15:35:00,93.56,93.58,93.55,93.57,84229.0,89.6125,89.6317,89.603,89.6221,84229.0
2024-09-17 15:40:00,93.58,93.58,93.54,93.54,57740.0,89.6317,89.6317,89.5934,89.5934,57740.0
2024-09-17 15:45:00,93.54,93.57,93.54,93.56,67418.0,89.5934,89.6221,89.5934,89.6125,67418.0
2024-09-17 15:50:00,93.56,93.58,93.54,93.55,100939.0,89.6125,89.6317,89.5934,89.603,100939.0
2024-09-17 15:55:00,93.56,93.61,93.54,93.61,317498.0,89.6125,89.6604,89.5934,89.6604,317498.0
2024-09-18 09:30:00,93.48,93.48,93.38,93.39,1213387.0,89.5359,89.5359,89.4401,89.4497,1213387.0
2024-09-18 09:35:00,93.38,93.41,93.35,93.39,453854.0,89.4401,89.4689,89.4114,89.4497,453854.0
2024-09-18 09:40:00,93.39,93.39,93.35,93.39,194904.0,89.4497,89.4497,89.4114,89.4497,194904.0
2024-09-18 09:45:00,93.38,93.39,93.37,93.39,109432.0,89.4401,89.4497,89.4306,89.4497,109432.0
2024-09-18 09:50:00,93.39,93.39,93.36,93.39,90857.0,89.4497,89.4497,89.421,89.4497,90857.0
2024-09-18 09:55:00,93.39,93.39,93.36,93.37,31682.0,89.4497,89.4497,89.421,89.4306,31682.0
2024-09-18 10:00:00,93.37,93.38,93.35,93.38,75658.0,89.4306,89.4401,89.4114,89.4401,75658.0
2024-09-18 10:05:00,93.38,93.38,93.35,93.36,136621.0,89.4401,89.4401,89.4114,89.421,136621.0
2024-09-18 10:10:00,93.36,93.36,93.3,93.32,192939.0,89.421,89.421,89.3635,89.3827,192939.0
2024-09-18 10:15:00,93.33,93.33,93.29,93.3,38030.0,89.3923,89.3923,89.3539,89.3635,38030.0
2024-09-18 10:20:00,93.3,93.3,93.28,93.29,67983.0,89.3635,89.3635,89.3444,89.3539,67983.0
2024-09-18 10:25:00,93.29,93.3,93.28,93.3,31264.0,89.3539,89.3635,89.3444,89.3635,31264.0
2024-09-18 10:30:00,93.3,93.31,93.26,93.27,57374.0,89.3635,89.3731,89.3252,89.3348,57374.0
2024-09-18 10:35:00,93.27,93.28,93.25,93.27,34299.0,89.3348,89.3444,89.3156,89.3348,34299.0
2024-09-18 10:40:00,93.27,93.31,93.26,93.3,19419.0,89.3348,89.3731,89.3252,89.3635,19419.0
2024-09-18 10:45:00,93.3,93.32,93.29,93.3,29325.0,89.3635,89.3827,89.3539,89.3635,29325.0
2024-09-18 10:50:00,93.3,93.31,93.28,93.3,79986.0,89.3635,89.3731,89.3444,89.3635,79986.0
2024-09-18 10:55:00,93.3,93.3,93.29,93.3,50468.0,89.3635,89.3635,89.3539,89.3635,50468.0
2024-09-18 11:00:00,93.3,93.33,93.29,93.31,14363.0,89.3635,89.3923,89.3539,89.3731,14363.0
2024-09-18 11:05:00,93.31,93.33,93.28,93.3,31762.0,89.3731,89.3923,89.3444,89.3635,31762.0
2024-09-18 11:10:00,93.3,93.3,93.27,93.3,46096.0,89.3635,89.3635,89.3348,89.3635,46096.0
2024-09-18 11:15:00,93.31,93.31,93.28,93.3,17707.0,89.3731,89.3731,89.3444,89.3635,17707.0
2024-09-18 11:20:00,93.29,93.3,93.28,93.29,15648.0,89.3539,89.3635,89.3444,89.3539,15648.0
2024-09-18 11:25:00,93.29,93.32,93.27,93.31,64176.0,89.3539,89.3827,89.3348,89.3731,64176.0
2024-09-18 11:30:00,93.31,93.32,93.3,93.31,87318.0,89.3731,89.3827,89.3635,89.3731,87318.0
2024-09-18 11:35:00,93.31,93.33,93.31,93.33,26866.0,89.3731,89.3923,89.3731,89.3923,26866.0
2024-09-18 11:40:00,93.33,93.33,93.28,93.29,58708.0,89.3923,89.3923,89.3444,89.3539,58708.0
2024-09-18 11:45:00,93.29,93.31,93.26,93.28,35933.0,89.3539,89.3731,89.3252,89.3444,35933.0
2024-09-18 11:50:00,93.27,93.29,93.26,93.28,25470.0,89.3348,89.3539,89.3252,89.3444,25470.0
2024-09-18 11:55:00,93.28,93.3,93.27,93.28,18264.0,89.3444,89.3635,89.3348,89.3444,18264.0
2024-09-18 12:00:00,93.27,93.3,93.27,93.28,21922.0,89.3348,89.3635,89.3348,89.3444,21922.0
2024-09-18 12:05:00,93.28,93.31,93.26,93.3,26002.0,89.3444,89.3731,89.3252,89.3635,26002.0
2024-09-18 12:10:00,93.31,93.32,93.3,93.32,8681.0,89.3731,89.3827,89.3635,89.3827,8681.0
2024-09-18 12:15:00,93.32,93.35,93.31,93.34,46991.0,89.3827,89.4114,89.3731,89.4018,46991.0
2024-09-18 12:20:00,93.34,93.35,93.33,93.33,54548.0,89.4018,89.4114,89.3923,89.3923,54548.0
2024-09-18 12:25:00,93.33,93.37,93.32,93.37,22461.0,89.3923,89.4306,89.3827,89.4306,22461.0
2024-09-18 12:30:00,93.37,93.37,93.34,93.37,64679.0,89.4306,89.4306,89.4018,89.4306,64679.0
2024-09-18 12:35:00,93.37,93.38,93.35,93.37,25999.0,89.4306,89.4401,89.4114,89.4306,25999.0
2024-09-18 12:40:00,93.37,93.38,93.35,93.38,21995.0,89.4306,89.4401,89.4114,89.4401,21995.0
2024-09-18 12:45:00,93.37,93.4,93.37,93.39,41992.0,89.4306,89.4593,89.4306,89.4497,41992.0
2024-09-18 12:50:00,93.39,93.43,93.38,93.42,16046.0,89.4497,89.488,89.4401,89.4785,16046.0
2024-09-18 12:55:00,93.42,93.43,93.41,93.43,17834.0,89.4785,89.488,89.4689,89.488,17834.0
2024-09-18 13:00:00,93.43,93.43,93.4,93.42,149170.0,89.488,89.488,89.4593,89.4785,149170.0
2024-09-18 13:05:00,93.43,93.43,93.41,93.43,20914.0,89.488,89.488,89.4689,89.488,20914.0
2024-09-18 13:10:00,93.42,93.43,93.41,93.43,13496.0,89.4785,89.488,89.4689,89.488,13496.0
2024-09-18 13:15:00,93.43,93.43,93.41,93.42,48596.0,89.488,89.488,89.4689,89.4785,48596.0
2024-09-18 13:20:00,93.43,93.43,93.4,93.41,14391.0,89.488,89.488,89.4593,89.4689,14391.0
2024-09-18 13:25:00,93.41,93.44,93.4,93.44,20647.0,89.4689,89.4976,89.4593,89.4976,20647.0
2024-09-18 13:30:00,93.44,93.47,93.44,93.45,50452.0,89.4976,89.5263,89.4976,89.5072,50452.0
2024-09-18 13:35:00,93.46,93.47,93.42,93.44,54659.0,89.5168,89.5263,89.4785,89.4976,54659.0
2024-09-18 13:40:00,93.44,93.44,93.42,93.44,21956.0,89.4976,89.4976,89.4785,89.4976,21956.0
2024-09-18 13:45:00,93.44,93.46,93.43,93.44,24018.0,89.4976,89.5168,89.488,89.4976,24018.0
2024-09-18 13:50:00,93.44,93.44,93.41,93.42,117903.0,89.4976,89.4976,89.4689,89.4785,117903.0
2024-09-18 13:55:00,93.41,93.45,93.39,93.42,109929.0,89.4689,89.5072,89.4497,89.4785,109929.0
2024-09-18 14:00:00,93.39,93.89,93.39,93.65,334446.0,89.4497,89.9286,89.4497,89.6988,334446.0
2024-09-18 14:05:00,93.65,93.75,93.57,93.61,201221.0,89.6988,89.7945,89.6221,89.6604,201221.0
2024-09-18 14:10:00,93.6,93.62,93.47,93.6,115470.0,89.6509,89.67,89.5263,89.6509,115470.0
2024-09-18 14:15:00,93.61,93.81,93.6,93.79,161663.0,89.6604,89.852,89.6509,89.8328,161663.0
2024-09-18 14:20:00,93.78,93.86,93.75,93.76,81664.0,89.8233,89.8999,89.7945,89.8041,81664.0
2024-09-18 14:25:00,93.77,93.82,93.72,93.8,54946.0,89.8137,89.8616,89.7658,89.8424,54946.0
2024-09-18 14:30:00,93.8,93.97,93.79,93.95,118135.0,89.8424,90.0052,89.8328,89.9861,118135.0
2024-09-18 14:35:00,93.95,93.96,93.76,93.84,270593.0,89.9861,89.9957,89.8041,89.8807,270593.0
2024-09-18 14:40:00,93.82,93.84,93.7,93.7,265591.0,89.8616,89.8807,89.7466,89.7466,265591.0
2024-09-18 14:45:00,93.7,93.8,93.68,93.69,152495.0,89.7466,89.8424,89.7275,89.7371,152495.0
2024-09-18 14:50:00,93.69,93.77,93.66,93.72,85200.0,89.7371,89.8137,89.7083,89.7658,85200.0
2024-09-18 14:55:00,93.71,93.75,93.57,93.58,370717.0,89.7562,89.7945,89.6221,89.6317,370717.0
2024-09-18 15:00:00,93.57,93.58,93.44,93.47,246851.0,89.6221,89.6317,89.4976,89.5263,246851.0
2024-09-18 15:05:00,93.47,93.47,93.35,93.42,375976.0,89.5263,89.5263,89.4114,89.4785,375976.0
2024-09-18 15:10:00,93.42,93.55,93.39,93.51,444396.0,89.4785,89.603,89.4497,89.5647,444396.0
2024-09-18 15:15:00,93.5,93.53,93.44,93.52,316297.0,89.5551,89.5838,89.4976,89.5742,316297.0
2024-09-18 15:20:00,93.52,93.52,93.32,93.48,75225.0,89.5742,89.5742,89.3827,89.5359,75225.0
2024-09-18 15:25:00,93.48,93.61,93.46,93.52,72846.0,89.5359,89.6604,89.5168,89.5742,72846.0
2024-09-18 15:30:00,93.53,93.54,93.42,93.45,126489.0,89.5838,89.5934,89.4785,89.5072,126489.0
2024-09-18 15:35:00,93.44,93.49,93.39,93.46,96378.0,89.4976,89.5455,89.4497,89.5168,96378.0
2024-09-18 15:40:00,93.46,93.49,93.42,93.42,84056.0,89.5168,89.5455,89.4785,89.4785,84056.0
2024-09-18 15:45:00,93.42,93.45,93.33,93.35,116734.0,89.4785,89.5072,89.3923,89.4114,116734.0
2024-09-18 15:50:00,93.34,93.4,93.32,93.36,178172.0,89.4018,89.4593,89.3827,89.421,178172.0
2024-09-18 15:55:00,93.36,93.38,93.31,93.34,173890.0,89.421,89.4401,89.3731,89.4018,173890.0
2024-09-19 09:30:00,93.68,93.68,93.61,93.63,155751.0,89.7275,89.7275,89.6604,89.6796,155751.0
2024-09-19 09:35:00,93.63,93.63,93.55,93.56,164306.0,89.6796,89.6796,89.603,89.6125,164306.0
2024-09-19 09:40:00,93.55,93.57,93.52,93.56,115549.0,89.603,89.6221,89.5742,89.6125,115549.0
2024-09-19 09:45:00,93.56,93.57,93.53,93.55,66916.0,89.6125,89.6221,89.5838,89.603,66916.0
2024-09-19 09:50:00,93.55,93.57,93.52,93.55,84430.0,89.603,89.6221,89.5742,89.603,84430.0
2024-09-19 09:55:00,93.55,93.6,93.54,93.6,41414.0,89.603,89.6509,89.5934,89.6509,41414.0
2024-09-19 10:00:00,93.6,93.65,93.59,93.64,65287.0,89.6509,89.6988,89.6413,89.6892,65287.0
2024-09-19 10:05:00,93.64,93.64,93.55,93.56,168471.0,89.6892,89.6892,89.603,89.6125,168471.0
2024-09-19 10:10:00,93.56,93.6,93.54,93.59,29475.0,89.6125,89.6509,89.5934,89.6413,29475.0
2024-09-19 10:15:00,93.59,93.61,93.56,93.61,63347.0,89.6413,89.6604,89.6125,89.6604,63347.0
2024-09-19 10:20:00,93.61,93.62,93.59,93.62,38336.0,89.6604,89.67,89.6413,89.67,38336.0
2024-09-19 10:25:00,93.62,93.67,93.62,93.63,96176.0,89.67,89.7179,89.67,89.6796,96176.0
2024-09-19 10:30:00,93.63,93.67,93.62,93.65,190892.0,89.6796,89.7179,89.67,89.6988,190892.0
2024-09-19 10:35:00,93.66,93.67,93.64,93.66,36905.0,89.7083,89.7179,89.6892,89.7083,36905.0
2024-09-19 10:40:00,93.66,93.69,93.63,93.69,169385.0,89.7083,89.7371,89.6796,89.7371,169385.0
2024-09-19 10:45:00,93.69,93.71,93.64,93.7,154971.0,89.7371,89.7562,89.6892,89.7466,154971.0
2024-09-19 10:50:00,93.7,93.72,93.69,93.7,107759.0,89.7466,89.7658,89.7371,89.7466,107759.0
2024-09-19 10:55:00,93.69,93.69,93.65,93.66,48452.0,89.7371,89.7371,89.6988,89.7083,48452.0
2024-09-19 11:00:00,93.66,93.7,93.64,93.68,61018.0,89.7083,89.7466,89.6892,89.7275,61018.0
2024-09-19 11:05:00,93.67,93.67,93.63,93.65,140544.0,89.7179,89.7179,89.6796,89.6988,140544.0
2024-09-19 11:10:00,93.65,93.67,93.64,93.65,24437.0,89.6988,89.7179,89.6892,89.6988,24437.0
2024-09-19 11:15:00,93.65,93.69,93.64,93.65,23013.0,89.6988,89.7371,89.6892,89.6988,23013.0
2024-09-19 11:20:00,93.65,93.66,93.63,93.65,18514.0,89.6988,89.7083,89.6796,89.6988,18514.0
2024-09-19 11:25:00,93.66,93.66,93.64,93.65,31527.0,89.7083,89.7083,89.6892,89.6988,31527.0
2024-09-19 11:30:00,93.65,93.66,93.64,93.65,114962.0,89.6988,89.7083,89.6892,89.6988,114962.0
2024-09-19 11:35:00,93.65,93.66,93.64,93.65,96733.0,89.6988,89.7083,89.6892,89.6988,96733.0
2024-09-19 11:40:00,93.64,93.67,93.63,93.64,188777.0,89.6892,89.7179,89.6796,89.6892,188777.0
2024-09-19 11:45:00,93.64,93.66,93.64,93.66,138253.0,89.6892,89.7083,89.6892,89.7083,138253.0
2024-09-19 11:50:00,93.66,93.67,93.62,93.65,61798.0,89.7083,89.7179,89.67,89.6988,61798.0
2024-09-19 11:55:00,93.64,93.65,93.62,93.65,6229.0,89.6892,89.6988,89.67,89.6988,6229.0
2024-09-19 12:00:00,93.65,93.67,93.64,93.67,35591.0,89.6988,89.7179,89.6892,89.7179,35591.0
2024-09-19 12:05:00,93.67,93.68,93.65,93.66,23157.0,89.7179,89.7275,89.6988,89.7083,23157.0
2024-09-19 12:10:00,93.66,93.66,93.64,93.64,19387.0,89.7083,89.7083,89.6892,89.6892,19387.0
2024-09-19 12:15:00,93.64,93.69,93.63,93.69,34277.0,89.6892,89.7371,89.6796,89.7371,34277.0
2024-09-19 12:20:00,93.69,93.69,93.68,93.68,51773.0,89.7371,89.7371,89.7275,89.7275,51773.0
2024-09-19 12:25:00,93.68,93.71,93.67,93.68,26395.0,89.7275,89.7562,89.7179,89.7275,26395.0
2024-09-19 12:30:00,93.69,93.71,93.68,93.7,103931.0,89.7371,89.7562,89.7275,89.7466,103931.0
2024-09-19 12:35:00,93.7,93.7,93.68,93.68,23924.0,89.7466,89.7466,89.7275,89.7275,23924.0
2024-09-19 12:40:00,93.68,93.68,93.66,93.68,9055.0,89.7275,89.7275,89.7083,89.7275,9055.0
2024-09-19 12:45:00,93.68,93.69,93.66,93.68,75288.0,89.7275,89.7371,89.7083,89.7275,75288.0
2024-09-19 12:50:00,93.67,93.71,93.66,93.7,75223.0,89.7179,89.7562,89.7083,89.7466,75223.0
2024-09-19 12:55:00,93.7,93.71,93.67,93.67,287371.0,89.7466,89.7562,89.7179,89.7179,287371.0
2024-09-19 13:00:00,93.68,93.69,93.66,93.68,121432.0,89.7275,89.7371,89.7083,89.7275,121432.0
2024-09-19 13:05:00,93.68,93.69,93.65,93.69,49036.0,89.7275,89.7371,89.6988,89.7371,49036.0
2024-09-19 13:10:00,93.69,93.71,93.68,93.69,50453.0,89.7371,89.7562,89.7275,89.7371,50453.0
2024-09-19 13:15:00,93.7,93.73,93.69,93.71,47798.0,89.7466,89.7754,89.7371,89.7562,47798.0
2024-09-19 13:20:00,93.7,93.72,93.69,93.7,69395.0,89.7466,89.7658,89.7371,89.7466,69395.0
2024-09-19 13:25:00,93.7,93.73,93.69,93.71,24064.0,89.7466,89.7754,89.7371,89.7562,24064.0
2024-09-19 13:30:00,93.71,93.74,93.71,93.73,113011.0,89.7562,89.785,89.7562,89.7754,113011.0
2024-09-19 13:35:00,93.73,93.75,93.72,93.75,19023.0,89.7754,89.7945,89.7658,89.7945,19023.0
2024-09-19 13:40:00,93.74,93.74,93.7,93.73,50944.0,89.785,89.785,89.7466,89.7754,50944.0
2024-09-19 13:45:00,93.73,93.74,93.71,93.72,16674.0,89.7754,89.785,89.7562,89.7658,16674.0
2024-09-19 13:50:00,93.73,93.74,93.72,93.74,11839.0,89.7754,89.785,89.7658,89.785,11839.0
2024-09-19 13:55:00,93.75,93.75,93.72,93.74,14399.0,89.7945,89.7945,89.7658,89.785,14399.0
2024-09-19 14:00:00,93.74,93.75,93.73,93.74,13271.0,89.785,89.7945,89.7754,89.785,13271.0
2024-09-19 14:05:00,93.75,93.75,93.74,93.75,5342.0,89.7945,89.7945,89.785,89.7945,5342.0
2024-09-19 14:10:00,93.74,93.74,93.71,93.73,29907.0,89.785,89.785,89.7562,89.7754,29907.0
2024-09-19 14:15:00,93.72,93.73,93.67,93.69,39119.0,89.7658,89.7754,89.7179,89.7371,39119.0
2024-09-19 14:20:00,93.69,93.72,93.67,93.72,408152.0,89.7371,89.7658,89.7179,89.7658,408152.0
2024-09-19 14:25:00,93.72,93.72,93.7,93.72,11885.0,89.7658,89.7658,89.7466,89.7658,11885.0
2024-09-19 14:30:00,93.72,93.73,93.7,93.7,20966.0,89.7658,89.7754,89.7466,89.7466,20966.0
2024-09-19 14:35:00,93.7,93.72,93.69,93.72,20269.0,89.7466,89.7658,89.7371,89.7658,20269.0
2024-09-19 14:40:00,93.72,93.72,93.7,93.72,30478.0,89.7658,89.7658,89.7466,89.7658,30478.0
2024-09-19 14:45:00,93.72,93.72,93.69,93.69,65009.0,89.7658,89.7658,89.7371,89.7371,65009.0
2024-09-19 14:50:00,93.69,93.71,93.69,93.71,37199.0,89.7371,89.7562,89.7371,89.7562,37199.0
2024-09-19 14:55:00,93.7,93.72,93.7,93.71,40503.0,89.7466,89.7658,89.7466,89.7562,40503.0
2024-09-19 15:00:00,93.7,93.73,93.69,93.73,81767.0,89.7466,89.7754,89.7371,89.7754,81767.0
2024-09-19 15:05:00,93.73,93.73,93.7,93.72,13432.0,89.7754,89.7754,89.7466,89.7658,13432.0
2024-09-19 15:10:00,93.72,93.74,93.71,93.73,14829.0,89.7658,89.785,89.7562,89.7754,14829.0
2024-09-19 15:15:00,93.73,93.73,93.72,93.73,61921.0,89.7754,89.7754,89.7658,89.7754,61921.0
2024-09-19 15:20:00,93.73,93.75,93.71,93.75,40105.0,89.7754,89.7945,89.7562,89.7945,40105.0
2024-09-19 15:25:00,93.74,93.75,93.72,93.73,14856.0,89.785,89.7945,89.7658,89.7754,14856.0
2024-09-19 15:30:00,93.73,93.74,93.72,93.73,25785.0,89.7754,89.785,89.7658,89.7754,25785.0
2024-09-19 15:35:00,93.73,93.74,93.72,93.73,61247.0,89.7754,89.785,89.7658,89.7754,61247.0
2024-09-19 15:40:00,93.73,93.74,93.73,93.73,32550.0,89.7754,89.785,89.7754,89.7754,32550.0
2024-09-19 15:45:00,93.73,93.77,93.73,93.77,44960.0,89.7754,89.8137,89.7754,89.8137,44960.0
2024-09-19 15:50:00,93.76,93.76,93.71,93.72,265431.0,89.8041,89.8041,89.7562,89.7658,265431.0
2024-09-19 15:55:00,93.72,93.76,93.71,93.75,142163.0,89.7658,89.8041,89.7562,89.7945,142163.0
2024-09-20 09:30:00,93.55,93.56,93.46,93.48,154893.0,89.603,89.6125,89.5168,89.5359,154893.0
2024-09-20 09:35:00,93.48,93.51,93.46,93.5,127839.0,89.5359,89.5647,89.5168,89.5551,127839.0
2024-09-20 09:40:00,93.49,93.52,93.48,93.5,70281.0,89.5455,89.5742,89.5359,89.5551,70281.0
2024-09-20 09:45:00,93.5,93.5,93.47,93.48,156690.0,89.5551,89.5551,89.5263,89.5359,156690.0
2024-09-20 09:50:00,93.48,93.51,93.48,93.51,243893.0,89.5359,89.5647,89.5359,89.5647,243893.0
2024-09-20 09:55:00,93.51,93.51,93.48,93.48,169676.0,89.5647,89.5647,89.5359,89.5359,169676.0
2024-09-20 10:00:00,93.48,93.5,93.45,93.47,102314.0,89.5359,89.5551,89.5072,89.5263,102314.0
2024-09-20 10:05:00,93.46,93.47,93.42,93.43,61842.0,89.5168,89.5263,89.4785,89.488,61842.0
2024-09-20 10:10:00,93.43,93.44,93.37,93.39,99855.0,89.488,89.4976,89.4306,89.4497,99855.0
2024-09-20 10:15:00,93.39,93.42,93.38,93.41,59976.0,89.4497,89.4785,89.4401,89.4689,59976.0
2024-09-20 10:20:00,93.41,93.41,93.38,93.39,70471.0,89.4689,89.4689,89.4401,89.4497,70471.0
2024-09-20 10:25:00,93.39,93.4,93.37,93.38,54197.0,89.4497,89.4593,89.4306,89.4401,54197.0
2024-09-20 10:30:00,93.38,93.39,93.35,93.37,34272.0,89.4401,89.4497,89.4114,89.4306,34272.0
2024-09-20 10:35:00,93.37,93.39,93.35,93.39,71402.0,89.4306,89.4497,89.4114,89.4497,71402.0
2024-09-20 10:40:00,93.39,93.39,93.35,93.36,34973.0,89.4497,89.4497,89.4114,89.421,34973.0
2024-09-20 10:45:00,93.35,93.36,93.33,93.34,111656.0,89.4114,89.421,89.3923,89.4018,111656.0
2024-09-20 10:50:00,93.34,93.35,93.3,93.31,66192.0,89.4018,89.4114,89.3635,89.3731,66192.0
2024-09-20 10:55:00,93.31,93.33,93.3,93.32,93717.0,89.3731,89.3923,89.3635,89.3827,93717.0
2024-09-20 11:00:00,93.32,93.32,93.29,93.3,9255.0,89.3827,89.3827,89.3539,89.3635,9255.0
2024-09-20 11:05:00,93.29,93.3,93.27,93.29,45530.0,89.3539,89.3635,89.3348,89.3539,45530.0
2024-09-20 11:10:00,93.29,93.29,93.25,93.26,43711.0,89.3539,89.3539,89.3156,89.3252,43711.0
2024-09-20 11:15:00,93.26,93.28,93.22,93.28,140434.0,89.3252,89.3444,89.2869,89.3444,140434.0
2024-09-20 11:20:00,93.28,93.31,93.28,93.29,43025.0,89.3444,89.3731,89.3444,89.3539,43025.0
2024-09-20 11:25:00,93.29,93.29,93.26,93.27,40522.0,89.3539,89.3539,89.3252,89.3348,40522.0
2024-09-20 11:30:00,93.26,93.32,93.25,93.31,46674.0,89.3252,89.3827,89.3156,89.3731,46674.0
2024-09-20 11:35:00,93.32,93.38,93.29,93.37,139723.0,89.3827,89.4401,89.3539,89.4306,139723.0
2024-09-20 11:40:00,93.36,93.41,93.33,93.41,55756.0,89.421,89.4689,89.3923,89.4689,55756.0
2024-09-20 11:45:00,93.4,93.45,93.38,93.44,60766.0,89.4593,89.5072,89.4401,89.4976,60766.0
2024-09-20 11:50:00,93.44,93.44,93.38,93.4,66726.0,89.4976,89.4976,89.4401,89.4593,66726.0
2024-09-20 11:55:00,93.4,93.45,93.4,93.44,21409.0,89.4593,89.5072,89.4593,89.4976,21409.0
2024-09-20 12:00:00,93.44,93.48,93.43,93.48,34813.0,89.4976,89.5359,89.488,89.5359,34813.0
2024-09-20 12:05:00,93.48,93.48,93.46,93.48,12095.0,89.5359,89.5359,89.5168,89.5359,12095.0
2024-09-20 12:10:00,93.48,93.49,93.46,93.48,69729.0,89.5359,89.5455,89.5168,89.5359,69729.0
2024-09-20 12:15:00,93.48,93.49,93.46,93.48,255368.0,89.5359,89.5455,89.5168,89.5359,255368.0
2024-09-20 12:20:00,93.48,93.51,93.48,93.51,45484.0,89.5359,89.5647,89.5359,89.5647,45484.0
2024-09-20 12:25:00,93.51,93.55,93.51,93.53,104192.0,89.5647,89.603,89.5647,89.5838,104192.0
2024-09-20 12:30:00,93.53,93.53,93.49,93.5,43722.0,89.5838,89.5838,89.5455,89.5551,43722.0
2024-09-20 12:35:00,93.5,93.52,93.49,93.52,40823.0,89.5551,89.5742,89.5455,89.5742,40823.0
2024-09-20 12:40:00,93.52,93.53,93.51,93.53,105020.0,89.5742,89.5838,89.5647,89.5838,105020.0
2024-09-20 12:45:00,93.53,93.56,93.52,93.56,43318.0,89.5838,89.6125,89.5742,89.6125,43318.0
2024-09-20 12:50:00,93.56,93.59,93.55,93.58,106769.0,89.6125,89.6413,89.603,89.6317,106769.0
2024-09-20 12:55:00,93.58,93.58,93.54,93.54,34964.0,89.6317,89.6317,89.5934,89.5934,34964.0
2024-09-20 13:00:00,93.54,93.55,93.52,93.52,16118.0,89.5934,89.603,89.5742,89.5742,16118.0
2024-09-20 13:05:00,93.53,93.55,93.51,93.54,77728.0,89.5838,89.603,89.5647,89.5934,77728.0
2024-09-20 13:10:00,93.54,93.57,93.53,93.56,138936.0,89.5934,89.6221,89.5838,89.6125,138936.0
2024-09-20 13:15:00,93.56,93.57,93.55,93.57,15701.0,89.6125,89.6221,89.603,89.6221,15701.0
2024-09-20 13:20:00,93.57,93.58,93.56,93.58,20557.0,89.6221,89.6317,89.6125,89.6317,20557.0
2024-09-20 13:25:00,93.58,93.59,93.56,93.58,31741.0,89.6317,89.6413,89.6125,89.6317,31741.0
2024-09-20 13:30:00,93.58,93.59,93.57,93.59,20164.0,89.6317,89.6413,89.6221,89.6413,20164.0
2024-09-20 13:35:00,93.59,93.59,93.56,93.56,76400.0,89.6413,89.6413,89.6125,89.6125,76400.0
2024-09-20 13:40:00,93.57,93.58,93.56,93.58,23515.0,89.6221,89.6317,89.6125,89.6317,23515.0
2024-09-20 13:45:00,93.58,93.58,93.56,93.57,59672.0,89.6317,89.6317,89.6125,89.6221,59672.0
2024-09-20 13:50:00,93.56,93.57,93.56,93.56,33728.0,89.6125,89.6221,89.6125,89.6125,33728.0
2024-09-20 13:55:00,93.57,93.57,93.51,93.53,32863.0,89.6221,89.6221,89.5647,89.5838,32863.0
2024-09-20 14:00:00,93.53,93.53,93.45,93.48,34259.0,89.5838,89.5838,89.5072,89.5359,34259.0
2024-09-20 14:05:00,93.48,93.49,93.47,93.48,22284.0,89.5359,89.5455,89.5263,89.5359,22284.0
2024-09-20 14:10:00,93.48,93.5,93.46,93.5,14563.0,89.5359,89.5551,89.5168,89.5551,14563.0
2024-09-20 14:15:00,93.49,93.5,93.48,93.48,15438.0,89.5455,89.5551,89.5359,89.5359,15438.0
2024-09-20 14:20:00,93.48,93.49,93.47,93.48,22128.0,89.5359,89.5455,89.5263,89.5359,22128.0
2024-09-20 14:25:00,93.48,93.49,93.47,93.49,8422.0,89.5359,89.5455,89.5263,89.5455,8422.0
2024-09-20 14:30:00,93.49,93.49,93.46,93.46,19852.0,89.5455,89.5455,89.5168,89.5168,19852.0
2024-09-20 14:35:00,93.45,93.48,93.45,93.48,25815.0,89.5072,89.5359,89.5072,89.5359,25815.0
2024-09-20 14:40:00,93.48,93.49,93.46,93.48,20913.0,89.5359,89.5455,89.5168,89.5359,20913.0
2024-09-20 14:45:00,93.48,93.5,93.47,93.48,19475.0,89.5359,89.5551,89.5263,89.5359,19475.0
2024-09-20 14:50:00,93.49,93.53,93.49,93.53,32209.0,89.5455,89.5838,89.5455,89.5838,32209.0
2024-09-20 14:55:00,93.54,93.55,93.51,93.53,142861.0,89.5934,89.603,89.5647,89.5838,142861.0
2024-09-20 15:00:00,93.54,93.56,93.52,93.55,12541.0,89.5934,89.6125,89.5742,89.603,12541.0
2024-09-20 15:05:00,93.55,93.56,93.52,93.56,50629.0,89.603,89.6125,89.5742,89.6125,50629.0
2024-09-20 15:10:00,93.55,93.57,93.54,93.56,34088.0,89.603,89.6221,89.5934,89.6125,34088.0
2024-09-20 15:15:00,93.56,93.58,93.54,93.56,40730.0,89.6125,89.6317,89.5934,89.6125,40730.0
2024-09-20 15:20:00,93.56,93.59,93.55,93.56,24215.0,89.6125,89.6413,89.603,89.6125,24215.0
2024-09-20 15:25:00,93.57,93.61,93.56,93.59,90748.0,89.6221,89.6604,89.6125,89.6413,90748.0
2024-09-20 15:30:00,93.59,93.6,93.58,93.59,17680.0,89.6413,89.6509,89.6317,89.6413,17680.0
2024-09-20 15:35:00,93.59,93.63,93.58,93.62,41283.0,89.6413,89.6796,89.6317,89.67,41283.0
2024-09-20 15:40:00,93.62,93.63,93.6,93.63,36524.0,89.67,89.6796,89.6509,89.6796,36524.0
2024-09-20 15:45:00,93.63,93.63,93.6,93.61,26841.0,89.6796,89.6796,89.6509,89.6604,26841.0
2024-09-20 15:50:00,93.61,93.62,93.57,93.59,70706.0,89.6604,89.67,89.6221,89.6413,70706.0
2024-09-20 15:55:00,93.59,93.59,93.54,93.56,117727.0,89.6413,89.6413,89.5934,89.6125,117727.0
2024-09-23 09:30:00,93.24,93.42,93.24,93.26,99118.0,89.306,89.4785,89.306,89.3252,99118.0
2024-09-23 09:35:00,93.26,93.3,93.25,93.3,160227.0,89.3252,89.3635,89.3156,89.3635,160227.0
2024-09-23 09:40:00,93.3,93.3,93.26,93.28,44633.0,89.3635,89.3635,89.3252,89.3444,44633.0
2024-09-23 09:45:00,93.31,93.37,93.17,93.19,160361.0,89.3731,89.4306,89.239,89.2582,160361.0
2024-09-23 09:50:00,93.19,93.22,93.18,93.19,31250.0,89.2582,89.2869,89.2486,89.2582,31250.0
2024-09-23 09:55:00,93.2,93.2,93.12,93.13,22911.0,89.2677,89.2677,89.1911,89.2007,22911.0
2024-09-23 10:00:00,93.12,93.16,93.11,93.15,53139.0,89.1911,89.2294,89.1815,89.2198,53139.0
2024-09-23 10:05:00,93.15,93.15,93.1,93.13,22597.0,89.2198,89.2198,89.172,89.2007,22597.0
2024-09-23 10:10:00,93.13,93.14,93.08,93.09,71159.0,89.2007,89.2103,89.1528,89.1624,71159.0
2024-09-23 10:15:00,93.09,93.17,93.08,93.16,121791.0,89.1624,89.239,89.1528,89.2294,121791.0
2024-09-23 10:20:00,93.16,93.21,93.15,93.2,53157.0,89.2294,89.2773,89.2198,89.2677,53157.0
2024-09-23 10:25:00,93.2,93.2,93.17,93.18,81360.0,89.2677,89.2677,89.239,89.2486,81360.0
2024-09-23 10:30:00,93.18,93.2,93.17,93.19,26727.0,89.2486,89.2677,89.239,89.2582,26727.0
2024-09-23 10:35:00,93.19,93.21,93.17,93.17,25266.0,89.2582,89.2773,89.239,89.239,25266.0
2024-09-23 10:40:00,93.17,93.22,93.16,93.22,30447.0,89.239,89.2869,89.2294,89.2869,30447.0
2024-09-23 10:45:00,93.23,93.24,93.2,93.2,5920.0,89.2965,89.306,89.2677,89.2677,5920.0
2024-09-23 10:50:00,93.2,93.22,93.19,93.19,26039.0,89.2677,89.2869,89.2582,89.2582,26039.0
2024-09-23 10:55:00,93.19,93.2,93.18,93.2,15110.0,89.2582,89.2677,89.2486,89.2677,15110.0
2024-09-23 11:00:00,93.2,93.23,93.19,93.21,22697.0,89.2677,89.2965,89.2582,89.2773,22697.0
2024-09-23 11:05:00,93.21,93.21,93.16,93.18,98192.0,89.2773,89.2773,89.2294,89.2486,98192.0
2024-09-23 11:10:00,93.18,93.18,93.16,93.18,24163.0,89.2486,89.2486,89.2294,89.2486,24163.0
2024-09-23 11:15:00,93.19,93.21,93.19,93.21,13666.0,89.2582,89.2773,89.2582,89.2773,13666.0
2024-09-23 11:20:00,93.21,93.24,93.2,93.2,38588.0,89.2773,89.306,89.2677,89.2677,38588.0
2024-09-23 11:25:00,93.2,93.22,93.19,93.2,34764.0,89.2677,89.2869,89.2582,89.2677,34764.0
2024-09-23 11:30:00,93.21,93.22,93.19,93.21,22361.0,89.2773,89.2869,89.2582,89.2773,22361.0
2024-09-23 11:35:00,93.22,93.23,93.2,93.23,73539.0,89.2869,89.2965,89.2677,89.2965,73539.0
2024-09-23 11:40:00,93.23,93.23,93.2,93.22,27375.0,89.2965,89.2965,89.2677,89.2869,27375.0
2024-09-23 11:45:00,93.22,93.25,93.21,93.23,71182.0,89.2869,89.3156,89.2773,89.2965,71182.0
2024-09-23 11:50:00,93.24,93.26,93.23,93.26,94671.0,89.306,89.3252,89.2965,89.3252,94671.0
2024-09-23 11:55:00,93.26,93.3,93.26,93.3,24372.0,89.3252,89.3635,89.3252,89.3635,24372.0
2024-09-23 12:00:00,93.31,93.34,93.29,93.3,75840.0,89.3731,89.4018,89.3539,89.3635,75840.0
2024-09-23 12:05:00,93.3,93.34,93.28,93.32,40976.0,89.3635,89.4018,89.3444,89.3827,40976.0
2024-09-23 12:10:00,93.31,93.33,93.3,93.31,20343.0,89.3731,89.3923,89.3635,89.3731,20343.0
2024-09-23 12:15:00,93.31,93.35,93.3,93.34,65425.0,89.3731,89.4114,89.3635,89.4018,65425.0
2024-09-23 12:20:00,93.34,93.38,93.33,93.37,107029.0,89.4018,89.4401,89.3923,89.4306,107029.0
2024-09-23 12:25:00,93.38,93.4,93.37,93.39,88861.0,89.4401,89.4593,89.4306,89.4497,88861.0
2024-09-23 12:30:00,93.38,93.39,93.36,93.39,54739.0,89.4401,89.4497,89.421,89.4497,54739.0
2024-09-23 12:35:00,93.37,93.39,93.35,93.38,23234.0,89.4306,89.4497,89.4114,89.4401,23234.0
2024-09-23 12:40:00,93.38,93.39,93.37,93.39,26746.0,89.4401,89.4497,89.4306,89.4497,26746.0
2024-09-23 12:45:00,93.39,93.39,93.36,93.37,41068.0,89.4497,89.4497,89.421,89.4306,41068.0
2024-09-23 12:50:00,93.37,93.38,93.36,93.38,26052.0,89.4306,89.4401,89.421,89.4401,26052.0
2024-09-23 12:55:00,93.38,93.39,93.37,93.39,64436.0,89.4401,89.4497,89.4306,89.4497,64436.0
2024-09-23 13:00:00,93.39,93.4,93.37,93.39,43468.0,89.4497,89.4593,89.4306,89.4497,43468.0
2024-09-23 13:05:00,93.39,93.4,93.38,93.39,48253.0,89.4497,89.4593,89.4401,89.4497,48253.0
2024-09-23 13:10:00,93.39,93.4,93.38,93.39,55300.0,89.4497,89.4593,89.4401,89.4497,55300.0
2024-09-23 13:15:00,93.4,93.4,93.37,93.38,16888.0,89.4593,89.4593,89.4306,89.4401,16888.0
2024-09-23 13:20:00,93.37,93.38,93.35,93.35,38474.0,89.4306,89.4401,89.4114,89.4114,38474.0
2024-09-23 13:25:00,93.36,93.37,93.36,93.37,4075.0,89.421,89.4306,89.421,89.4306,4075.0
2024-09-23 13:30:00,93.37,93.37,93.35,93.37,45402.0,89.4306,89.4306,89.4114,89.4306,45402.0
2024-09-23 13:35:00,93.37,93.37,93.36,93.37,31319.0,89.4306,89.4306,89.421,89.4306,31319.0
2024-09-23 13:40:00,93.37,93.38,93.36,93.36,49864.0,89.4306,89.4401,89.421,89.421,49864.0
2024-09-23 13:45:00,93.36,93.37,93.35,93.36,480862.0,89.421,89.4306,89.4114,89.421,480862.0
2024-09-23 13:50:00,93.36,93.38,93.35,93.37,19168.0,89.421,89.4401,89.4114,89.4306,19168.0
2024-09-23 13:55:00,93.37,93.39,93.37,93.38,7091.0,89.4306,89.4497,89.4306,89.4401,7091.0
2024-09-23 14:00:00,93.37,93.37,93.34,93.34,13262.0,89.4306,89.4306,89.4018,89.4018,13262.0
2024-09-23 14:05:00,93.34,93.35,93.34,93.35,16964.0,89.4018,89.4114,89.4018,89.4114,16964.0
2024-09-23 14:10:00,93.36,93.38,93.35,93.37,13583.0,89.421,89.4401,89.4114,89.4306,13583.0
2024-09-23 14:15:00,93.37,93.38,93.36,93.38,4882.0,89.4306,89.4401,89.421,89.4401,4882.0
2024-09-23 14:20:00,93.38,93.4,93.37,93.38,24169.0,89.4401,89.4593,89.4306,89.4401,24169.0
2024-09-23 14:25:00,93.37,93.38,93.35,93.36,117378.0,89.4306,89.4401,89.4114,89.421,117378.0
2024-09-23 14:30:00,93.35,93.36,93.34,93.35,58556.0,89.4114,89.421,89.4018,89.4114,58556.0
2024-09-23 14:35:00,93.35,93.36,93.34,93.34,89355.0,89.4114,89.421,89.4018,89.4018,89355.0
2024-09-23 14:40:00,93.34,93.35,93.34,93.35,95971.0,89.4018,89.4114,89.4018,89.4114,95971.0
2024-09-23 14:45:00,93.34,93.35,93.33,93.34,100402.0,89.4018,89.4114,89.3923,89.4018,100402.0
2024-09-23 14:50:00,93.34,93.34,93.33,93.34,13575.0,89.4018,89.4018,89.3923,89.4018,13575.0
2024-09-23 14:55:00,93.33,93.34,93.33,93.33,24264.0,89.3923,89.4018,89.3923,89.3923,24264.0
2024-09-23 15:00:00,93.33,93.33,93.29,93.3,236901.0,89.3923,89.3923,89.3539,89.3635,236901.0
2024-09-23 15:05:00,93.31,93.31,93.29,93.3,64691.0,89.3731,89.3731,89.3539,89.3635,64691.0
2024-09-23 15:10:00,93.3,93.32,93.29,93.31,60264.0,89.3635,89.3827,89.3539,89.3731,60264.0
2024-09-23 15:15:00,93.31,93.33,93.31,93.33,16500.0,89.3731,89.3923,89.3731,89.3923,16500.0
2024-09-23 15:20:00,93.33,93.34,93.32,93.34,31703.0,89.3923,89.4018,89.3827,89.4018,31703.0
2024-09-23 15:25:00,93.34,93.35,93.32,93.32,134042.0,89.4018,89.4114,89.3827,89.3827,134042.0
2024-09-23 15:30:00,93.33,93.33,93.3,93.31,195318.0,89.3923,89.3923,89.3635,89.3731,195318.0
2024-09-23 15:35:00,93.31,93.32,93.3,93.32,93777.0,89.3731,89.3827,89.3635,89.3827,93777.0
2024-09-23 15:40:00,93.31,93.32,93.29,93.3,34846.0,89.3731,89.3827,89.3539,89.3635,34846.0
2024-09-23 15:45:00,93.3,93.31,93.29,93.31,91773.0,89.3635,89.3731,89.3539,89.3731,91773.0
2024-09-23 15:50:00,93.31,93.31,93.29,93.31,111320.0,89.3731,89.3731,89.3539,89.3731,111320.0
2024-09-23 15:55:00,93.31,93.32,93.29,93.29,193452.0,89.3731,89.3827,89.3539,89.3539,193452.0
2024-09-24 09:30:00,93.23,93.23,93.13,93.2,178933.0,89.2965,89.2965,89.2007,89.2677,178933.0
2024-09-24 09:35:00,93.2,93.21,93.17,93.19,61116.0,89.2677,89.2773,89.239,89.2582,61116.0
2024-09-24 09:40:00,93.19,93.19,93.13,93.17,84318.0,89.2582,89.2582,89.2007,89.239,84318.0
2024-09-24 09:45:00,93.17,93.18,93.15,93.17,105861.0,89.239,89.2486,89.2198,89.239,105861.0
2024-09-24 09:50:00,93.18,93.19,93.16,93.17,100838.0,89.2486,89.2582,89.2294,89.239,100838.0
2024-09-24 09:55:00,93.18,93.2,93.17,93.19,45875.0,89.2486,89.2677,89.239,89.2582,45875.0
2024-09-24 10:00:00,93.2,93.24,93.19,93.21,435844.0,89.2677,89.306,89.2582,89.2773,435844.0
2024-09-24 10:05:00,93.21,93.27,93.2,93.26,122177.0,89.2773,89.3348,89.2677,89.3252,122177.0
2024-09-24 10:10:00,93.25,93.25,93.2,93.22,130093.0,89.3156,89.3156,89.2677,89.2869,130093.0
2024-09-24 10:15:00,93.22,93.26,93.21,93.25,157791.0,89.2869,89.3252,89.2773,89.3156,157791.0
2024-09-24 10:20:00,93.25,93.29,93.24,93.29,76477.0,89.3156,89.3539,89.306,89.3539,76477.0
2024-09-24 10:25:00,93.29,93.32,93.28,93.28,134426.0,89.3539,89.3827,89.3444,89.3444,134426.0
2024-09-24 10:30:00,93.28,93.3,93.26,93.28,28864.0,89.3444,89.3635,89.3252,89.3444,28864.0
2024-09-24 10:35:00,93.28,93.29,93.25,93.26,57869.0,89.3444,89.3539,89.3156,89.3252,57869.0
2024-09-24 10:40:00,93.26,93.28,93.25,93.27,72926.0,89.3252,89.3444,89.3156,89.3348,72926.0
2024-09-24 10:45:00,93.27,93.31,93.26,93.3,218195.0,89.3348,89.3731,89.3252,89.3635,218195.0
2024-09-24 10:50:00,93.31,93.32,93.26,93.3,220207.0,89.3731,89.3827,89.3252,89.3635,220207.0
2024-09-24 10:55:00,93.3,93.34,93.3,93.34,66139.0,89.3635,89.4018,89.3635,89.4018,66139.0
2024-09-24 11:00:00,93.34,93.36,93.33,93.34,92726.0,89.4018,89.421,89.3923,89.4018,92726.0
2024-09-24 11:05:00,93.34,93.35,93.33,93.34,59931.0,89.4018,89.4114,89.3923,89.4018,59931.0
2024-09-24 11:10:00,93.34,93.37,93.34,93.36,35814.0,89.4018,89.4306,89.4018,89.421,35814.0
2024-09-24 11:15:00,93.36,93.37,93.35,93.36,25309.0,89.421,89.4306,89.4114,89.421,25309.0
2024-09-24 11:20:00,93.36,93.36,93.34,93.35,28627.0,89.421,89.421,89.4018,89.4114,28627.0
2024-09-24 11:25:00,93.35,93.38,93.35,93.37,20923.0,89.4114,89.4401,89.4114,89.4306,20923.0
2024-09-24 11:30:00,93.36,93.37,93.35,93.36,83088.0,89.421,89.4306,89.4114,89.421,83088.0
2024-09-24 11:35:00,93.36,93.36,93.33,93.33,129248.0,89.421,89.421,89.3923,89.3923,129248.0
2024-09-24 11:40:00,93.32,93.33,93.29,93.3,63519.0,89.3827,89.3923,89.3539,89.3635,63519.0
2024-09-24 11:45:00,93.3,93.31,93.28,93.29,44639.0,89.3635,89.3731,89.3444,89.3539,44639.0
2024-09-24 11:50:00,93.29,93.32,93.28,93.32,94687.0,89.3539,89.3827,89.3444,89.3827,94687.0
2024-09-24 11:55:00,93.32,93.32,93.31,93.31,48327.0,89.3827,89.3827,89.3731,89.3731,48327.0
2024-09-24 12:00:00,93.32,93.35,93.32,93.35,45877.0,89.3827,89.4114,89.3827,89.4114,45877.0
2024-09-24 12:05:00,93.34,93.37,93.34,93.37,20333.0,89.4018,89.4306,89.4018,89.4306,20333.0
2024-09-24 12:10:00,93.37,93.41,93.36,93.39,36489.0,89.4306,89.4689,89.421,89.4497,36489.0
2024-09-24 12:15:00,93.39,93.4,93.38,93.4,14055.0,89.4497,89.4593,89.4401,89.4593,14055.0
2024-09-24 12:20:00,93.4,93.41,93.37,93.38,60205.0,89.4593,89.4689,89.4306,89.4401,60205.0
2024-09-24 12:25:00,93.38,93.4,93.38,93.39,26545.0,89.4401,89.4593,89.4401,89.4497,26545.0
2024-09-24 12:30:00,93.39,93.39,93.37,93.38,11815.0,89.4497,89.4497,89.4306,89.4401,11815.0
2024-09-24 12:35:00,93.38,93.41,93.38,93.41,13796.0,89.4401,89.4689,89.4401,89.4689,13796.0
2024-09-24 12:40:00,93.41,93.41,93.38,93.38,44368.0,89.4689,89.4689,89.4401,89.4401,44368.0
2024-09-24 12:45:00,93.39,93.42,93.38,93.42,78949.0,89.4497,89.4785,89.4401,89.4785,78949.0
2024-09-24 12:50:00,93.42,93.44,93.41,93.42,97155.0,89.4785,89.4976,89.4689,89.4785,97155.0
2024-09-24 12:55:00,93.42,93.42,93.38,93.39,59415.0,89.4785,89.4785,89.4401,89.4497,59415.0
2024-09-24 13:00:00,93.39,93.43,93.38,93.39,91879.0,89.4497,89.488,89.4401,89.4497,91879.0
2024-09-24 13:05:00,93.38,93.38,93.35,93.37,32082.0,89.4401,89.4401,89.4114,89.4306,32082.0
2024-09-24 13:10:00,93.37,93.39,93.36,93.39,11459.0,89.4306,89.4497,89.421,89.4497,11459.0
2024-09-24 13:15:00,93.39,93.39,93.37,93.38,9729.0,89.4497,89.4497,89.4306,89.4401,9729.0
2024-09-24 13:20:00,93.38,93.4,93.37,93.4,15111.0,89.4401,89.4593,89.4306,89.4593,15111.0
2024-09-24 13:25:00,93.4,93.4,93.38,93.39,12117.0,89.4593,89.4593,89.4401,89.4497,12117.0
2024-09-24 13:30:00,93.39,93.39,93.37,93.39,13583.0,89.4497,89.4497,89.4306,89.4497,13583.0
2024-09-24 13:35:00,93.39,93.4,93.38,93.4,9597.0,89.4497,89.4593,89.4401,89.4593,9597.0
2024-09-24 13:40:00,93.4,93.42,93.39,93.41,22010.0,89.4593,89.4785,89.4497,89.4689,22010.0
2024-09-24 13:45:00,93.41,93.42,93.4,93.41,11868.0,89.4689,89.4785,89.4593,89.4689,11868.0
2024-09-24 13:50:00,93.41,93.44,93.4,93.44,24662.0,89.4689,89.4976,89.4593,89.4976,24662.0
2024-09-24 13:55:00,93.44,93.44,93.43,93.44,8058.0,89.4976,89.4976,89.488,89.4976,8058.0
2024-09-24 14:00:00,93.44,93.46,93.43,93.46,20668.0,89.4976,89.5168,89.488,89.5168,20668.0
2024-09-24 14:05:00,93.45,93.47,93.45,93.47,14692.0,89.5072,89.5263,89.5072,89.5263,14692.0
2024-09-24 14:10:00,93.47,93.47,93.45,93.45,15584.0,89.5263,89.5263,89.5072,89.5072,15584.0
2024-09-24 14:15:00,93.45,93.46,93.44,93.44,27101.0,89.5072,89.5168,89.4976,89.4976,27101.0
2024-09-24 14:20:00,93.45,93.47,93.43,93.45,277099.0,89.5072,89.5263,89.488,89.5072,277099.0
2024-09-24 14:25:00,93.45,93.46,93.43,93.44,31279.0,89.5072,89.5168,89.488,89.4976,31279.0
2024-09-24 14:30:00,93.44,93.45,93.42,93.45,27820.0,89.4976,89.5072,89.4785,89.5072,27820.0
2024-09-24 14:35:00,93.45,93.46,93.43,93.45,21386.0,89.5072,89.5168,89.488,89.5072,21386.0
2024-09-24 14:40:00,93.45,93.45,93.43,93.44,17894.0,89.5072,89.5072,89.488,89.4976,17894.0
2024-09-24 14:45:00,93.44,93.44,93.42,93.42,15604.0,89.4976,89.4976,89.4785,89.4785,15604.0
2024-09-24 14:50:00,93.42,93.44,93.41,93.44,54643.0,89.4785,89.4976,89.4689,89.4976,54643.0
2024-09-24 14:55:00,93.44,93.44,93.42,93.43,22413.0,89.4976,89.4976,89.4785,89.488,22413.0
2024-09-24 15:00:00,93.43,93.43,93.39,93.42,60807.0,89.488,89.488,89.4497,89.4785,60807.0
2024-09-24 15:05:00,93.42,93.42,93.41,93.42,72951.0,89.4785,89.4785,89.4689,89.4785,72951.0
2024-09-24 15:10:00,93.42,93.42,93.4,93.41,63874.0,89.4785,89.4785,89.4593,89.4689,63874.0
2024-09-24 15:15:00,93.41,93.43,93.39,93.4,115636.0,89.4689,89.488,89.4497,89.4593,115636.0
2024-09-24 15:20:00,93.4,93.41,93.39,93.4,36624.0,89.4593,89.4689,89.4497,89.4593,36624.0
2024-09-24 15:25:00,93.4,93.41,93.39,93.41,50575.0,89.4593,89.4689,89.4497,89.4689,50575.0
2024-09-24 15:30:00,93.41,93.41,93.39,93.4,29985.0,89.4689,89.4689,89.4497,89.4593,29985.0
2024-09-24 15:35:00,93.4,93.4,93.39,93.39,19207.0,89.4593,89.4593,89.4497,89.4497,19207.0
2024-09-24 15:40:00,93.4,93.41,93.39,93.41,79836.0,89.4593,89.4689,89.4497,89.4689,79836.0
2024-09-24 15:45:00,93.4,93.42,93.4,93.41,155016.0,89.4593,89.4785,89.4593,89.4689,155016.0
2024-09-24 15:50:00,93.41,93.42,93.4,93.41,67949.0,89.4689,89.4785,89.4593,89.4689,67949.0
2024-09-24 15:55:00,93.41,93.43,93.4,93.41,362909.0,89.4689,89.488,89.4593,89.4689,362909.0
2024-09-25 09:30:00,93.33,93.4,93.33,93.34,433154.0,89.3923,89.4593,89.3923,89.4018,433154.0
2024-09-25 09:35:00,93.34,93.35,93.34,93.35,56631.0,89.4018,89.4114,89.4018,89.4114,56631.0
2024-09-25 09:40:00,93.35,93.36,93.29,93.31,206246.0,89.4114,89.421,89.3539,89.3731,206246.0
2024-09-25 09:45:00,93.31,93.35,93.31,93.33,31297.0,89.3731,89.4114,89.3731,89.3923,31297.0
2024-09-25 09:50:00,93.33,93.38,93.32,93.38,53729.0,89.3923,89.4401,89.3827,89.4401,53729.0
2024-09-25 09:55:00,93.37,93.38,93.35,93.35,43255.0,89.4306,89.4401,89.4114,89.4114,43255.0
2024-09-25 10:00:00,93.35,93.36,93.32,93.32,24228.0,89.4114,89.421,89.3827,89.3827,24228.0
2024-09-25 10:05:00,93.33,93.37,93.32,93.36,45074.0,89.3923,89.4306,89.3827,89.421,45074.0
2024-09-25 10:10:00,93.35,93.36,93.32,93.33,18912.0,89.4114,89.421,89.3827,89.3923,18912.0
2024-09-25 10:15:00,93.33,93.33,93.3,93.31,22089.0,89.3923,89.3923,89.3635,89.3731,22089.0
2024-09-25 10:20:00,93.3,93.32,93.29,93.31,33192.0,89.3635,89.3827,89.3539,89.3731,33192.0
2024-09-25 10:25:00,93.31,93.31,93.28,93.29,35941.0,89.3731,89.3731,89.3444,89.3539,35941.0
2024-09-25 10:30:00,93.28,93.29,93.27,93.29,68487.0,89.3444,89.3539,89.3348,89.3539,68487.0
2024-09-25 10:35:00,93.29,93.32,93.28,93.31,24953.0,89.3539,89.3827,89.3444,89.3731,24953.0
2024-09-25 10:40:00,93.31,93.32,93.28,93.3,82932.0,89.3731,89.3827,89.3444,89.3635,82932.0
2024-09-25 10:45:00,93.3,93.3,93.26,93.28,96691.0,89.3635,89.3635,89.3252,89.3444,96691.0
2024-09-25 10:50:00,93.27,93.3,93.25,93.3,140560.0,89.3348,89.3635,89.3156,89.3635,140560.0
2024-09-25 10:55:00,93.3,93.31,93.26,93.28,45715.0,89.3635,89.3731,89.3252,89.3444,45715.0
2024-09-25 11:00:00,93.28,93.31,93.28,93.29,41192.0,89.3444,89.3731,89.3444,89.3539,41192.0
2024-09-25 11:05:00,93.29,93.29,93.26,93.27,73032.0,89.3539,89.3539,89.3252,89.3348,73032.0
2024-09-25 11:10:00,93.27,93.28,93.25,93.26,89174.0,89.3348,89.3444,89.3156,89.3252,89174.0
2024-09-25 11:15:00,93.26,93.27,93.24,93.26,24259.0,89.3252,89.3348,89.306,89.3252,24259.0
2024-09-25 11:20:00,93.26,93.28,93.25,93.26,42345.0,89.3252,89.3444,89.3156,89.3252,42345.0
2024-09-25 11:25:00,93.25,93.25,93.23,93.23,30222.0,89.3156,89.3156,89.2965,89.2965,30222.0
2024-09-25 11:30:00,93.23,93.25,93.22,93.25,17542.0,89.2965,89.3156,89.2869,89.3156,17542.0
2024-09-25 11:35:00,93.25,93.27,93.24,93.27,58611.0,89.3156,89.3348,89.306,89.3348,58611.0
2024-09-25 11:40:00,93.27,93.27,93.24,93.24,106132.0,89.3348,89.3348,89.306,89.306,106132.0
2024-09-25 11:45:00,93.25,93.26,93.24,93.26,24685.0,89.3156,89.3252,89.306,89.3252,24685.0
2024-09-25 11:50:00,93.26,93.26,93.22,93.23,103615.0,89.3252,89.3252,89.2869,89.2965,103615.0
2024-09-25 11:55:00,93.23,93.24,93.23,93.23,32123.0,89.2965,89.306,89.2965,89.2965,32123.0
2024-09-25 12:00:00,93.23,93.24,93.23,93.23,21556.0,89.2965,89.306,89.2965,89.2965,21556.0
2024-09-25 12:05:00,93.23,93.26,93.23,93.26,29543.0,89.2965,89.3252,89.2965,89.3252,29543.0
2024-09-25 12:10:00,93.26,93.26,93.25,93.26,4936.0,89.3252,89.3252,89.3156,89.3252,4936.0
2024-09-25 12:15:00,93.26,93.27,93.25,93.27,15775.0,89.3252,89.3348,89.3156,89.3348,15775.0
2024-09-25 12:20:00,93.27,93.28,93.25,93.26,54336.0,89.3348,89.3444,89.3156,89.3252,54336.0
2024-09-25 12:25:00,93.26,93.26,93.25,93.26,6376.0,89.3252,89.3252,89.3156,89.3252,6376.0
2024-09-25 12:30:00,93.26,93.26,93.24,93.25,32094.0,89.3252,89.3252,89.306,89.3156,32094.0
2024-09-25 12:35:00,93.25,93.26,93.24,93.26,90784.0,89.3156,89.3252,89.306,89.3252,90784.0
2024-09-25 12:40:00,93.26,93.27,93.25,93.26,87782.0,89.3252,89.3348,89.3156,89.3252,87782.0
2024-09-25 12:45:00,93.26,93.26,93.24,93.24,22057.0,89.3252,89.3252,89.306,89.306,22057.0
2024-09-25 12:50:00,93.25,93.28,93.24,93.26,34040.0,89.3156,89.3444,89.306,89.3252,34040.0
2024-09-25 12:55:00,93.25,93.26,93.22,93.22,88320.0,89.3156,89.3252,89.2869,89.2869,88320.0
2024-09-25 13:00:00,93.22,93.23,93.2,93.22,36738.0,89.2869,89.2965,89.2677,89.2869,36738.0
2024-09-25 13:05:00,93.21,93.23,93.18,93.18,66592.0,89.2773,89.2965,89.2486,89.2486,66592.0
2024-09-25 13:10:00,93.19,93.19,93.17,93.18,10092.0,89.2582,89.2582,89.239,89.2486,10092.0
2024-09-25 13:15:00,93.18,93.2,93.18,93.2,31881.0,89.2486,89.2677,89.2486,89.2677,31881.0
2024-09-25 13:20:00,93.2,93.21,93.19,93.2,25422.0,89.2677,89.2773,89.2582,89.2677,25422.0
2024-09-25 13:25:00,93.2,93.21,93.18,93.2,24017.0,89.2677,89.2773,89.2486,89.2677,24017.0
2024-09-25 13:30:00,93.2,93.21,93.19,93.2,3392.0,89.2677,89.2773,89.2582,89.2677,3392.0
2024-09-25 13:35:00,93.2,93.24,93.19,93.24,23182.0,89.2677,89.306,89.2582,89.306,23182.0
2024-09-25 13:40:00,93.24,93.24,93.21,93.22,22754.0,89.306,89.306,89.2773,89.2869,22754.0
2024-09-25 13:45:00,93.22,93.22,93.2,93.2,33134.0,89.2869,89.2869,89.2677,89.2677,33134.0
2024-09-25 13:50:00,93.2,93.24,93.2,93.24,30179.0,89.2677,89.306,89.2677,89.306,30179.0
2024-09-25 13:55:00,93.24,93.27,93.24,93.27,10129.0,89.306,89.3348,89.306,89.3348,10129.0
2024-09-25 14:00:00,93.27,93.27,93.24,93.25,25926.0,89.3348,89.3348,89.306,89.3156,25926.0
2024-09-25 14:05:00,93.25,93.27,93.25,93.26,18092.0,89.3156,89.3348,89.3156,89.3252,18092.0
2024-09-25 14:10:00,93.26,93.26,93.24,93.25,8701.0,89.3252,89.3252,89.306,89.3156,8701.0
2024-09-25 14:15:00,93.24,93.26,93.23,93.26,10729.0,89.306,89.3252,89.2965,89.3252,10729.0
2024-09-25 14:20:00,93.25,93.26,93.24,93.24,22700.0,89.3156,89.3252,89.306,89.306,22700.0
2024-09-25 14:25:00,93.25,93.28,93.24,93.28,11488.0,89.3156,89.3444,89.306,89.3444,11488.0
2024-09-25 14:30:00,93.27,93.27,93.25,93.27,20981.0,89.3348,89.3348,89.3156,89.3348,20981.0
2024-09-25 14:35:00,93.27,93.29,93.26,93.28,94465.0,89.3348,89.3539,89.3252,89.3444,94465.0
2024-09-25 14:40:00,93.28,93.28,93.27,93.28,6816.0,89.3444,89.3444,89.3348,89.3444,6816.0
2024-09-25 14:45:00,93.27,93.27,93.22,93.22,56047.0,89.3348,89.3348,89.2869,89.2869,56047.0
2024-09-25 14:50:00,93.23,93.25,93.2,93.2,46919.0,89.2965,89.3156,89.2677,89.2677,46919.0
2024-09-25 14:55:00,93.2,93.21,93.18,93.19,140810.0,89.2677,89.2773,89.2486,89.2582,140810.0
2024-09-25 15:00:00,93.18,93.2,93.18,93.2,73527.0,89.2486,89.2677,89.2486,89.2677,73527.0
2024-09-25 15:05:00,93.2,93.2,93.17,93.18,97132.0,89.2677,89.2677,89.239,89.2486,97132.0
2024-09-25 15:10:00,93.18,93.18,93.15,93.16,27238.0,89.2486,89.2486,89.2198,89.2294,27238.0
2024-09-25 15:15:00,93.15,93.16,93.15,93.15,29498.0,89.2198,89.2294,89.2198,89.2198,29498.0
2024-09-25 15:20:00,93.15,93.16,93.13,93.14,84393.0,89.2198,89.2294,89.2007,89.2103,84393.0
2024-09-25 15:25:00,93.14,93.15,93.13,93.15,33520.0,89.2103,89.2198,89.2007,89.2198,33520.0
2024-09-25 15:30:00,93.15,93.15,93.13,93.14,55747.0,89.2198,89.2198,89.2007,89.2103,55747.0
2024-09-25 15:35:00,93.14,93.14,93.13,93.14,60410.0,89.2103,89.2103,89.2007,89.2103,60410.0
2024-09-25 15:40:00,93.14,93.14,93.13,93.14,125282.0,89.2103,89.2103,89.2007,89.2103,125282.0
2024-09-25 15:45:00,93.14,93.16,93.13,93.16,74537.0,89.2103,89.2294,89.2007,89.2294,74537.0
2024-09-25 15:50:00,93.16,93.16,93.15,93.16,87606.0,89.2294,89.2294,89.2198,89.2294,87606.0
2024-09-25 15:55:00,93.16,93.18,93.12,93.15,293949.0,89.2294,89.2486,89.1911,89.2198,293949.0
2024-09-26 09:30:00,93.41,93.43,93.36,93.38,182529.0,89.4689,89.488,89.421,89.4401,182529.0
2024-09-26 09:35:00,93.38,93.39,93.3,93.3,156074.0,89.4401,89.4497,89.3635,89.3635,156074.0
2024-09-26 09:40:00,93.3,93.3,93.24,93.25,298627.0,89.3635,89.3635,89.306,89.3156,298627.0
2024-09-26 09:45:00,93.25,93.28,93.22,93.25,238016.0,89.3156,89.3444,89.2869,89.3156,238016.0
2024-09-26 09:50:00,93.24,93.26,93.23,93.23,163045.0,89.306,89.3252,89.2965,89.2965,163045.0
2024-09-26 09:55:00,93.23,93.26,93.21,93.23,168568.0,89.2965,89.3252,89.2773,89.2965,168568.0
2024-09-26 10:00:00,93.23,93.27,93.17,93.18,297829.0,89.2965,89.3348,89.239,89.2486,297829.0
2024-09-26 10:05:00,93.18,93.19,93.14,93.15,239300.0,89.2486,89.2582,89.2103,89.2198,239300.0
2024-09-26 10:10:00,93.15,93.19,93.14,93.17,252242.0,89.2198,89.2582,89.2103,89.239,252242.0
2024-09-26 10:15:00,93.18,93.2,93.16,93.16,193099.0,89.2486,89.2677,89.2294,89.2294,193099.0
2024-09-26 10:20:00,93.16,93.17,93.13,93.14,139495.0,89.2294,89.239,89.2007,89.2103,139495.0
2024-09-26 10:25:00,93.14,93.14,93.08,93.09,67230.0,89.2103,89.2103,89.1528,89.1624,67230.0
2024-09-26 10:30:00,93.09,93.12,93.05,93.12,132296.0,89.1624,89.1911,89.1241,89.1911,132296.0
2024-09-26 10:35:00,93.12,93.16,93.12,93.16,119472.0,89.1911,89.2294,89.1911,89.2294,119472.0
2024-09-26 10:40:00,93.16,93.17,93.13,93.16,102162.0,89.2294,89.239,89.2007,89.2294,102162.0
2024-09-26 10:45:00,93.16,93.22,93.16,93.2,95319.0,89.2294,89.2869,89.2294,89.2677,95319.0
2024-09-26 10:50:00,93.2,93.2,93.17,93.18,50871.0,89.2677,89.2677,89.239,89.2486,50871.0
2024-09-26 10:55:00,93.18,93.18,93.15,93.18,35235.0,89.2486,89.2486,89.2198,89.2486,35235.0
2024-09-26 11:00:00,93.16,93.17,93.13,93.14,30622.0,89.2294,89.239,89.2007,89.2103,30622.0
2024-09-26 11:05:00,93.14,93.17,93.14,93.15,21130.0,89.2103,89.239,89.2103,89.2198,21130.0
2024-09-26 11:10:00,93.15,93.15,93.08,93.11,30606.0,89.2198,89.2198,89.1528,89.1815,30606.0
2024-09-26 11:15:00,93.12,93.15,93.11,93.13,47242.0,89.1911,89.2198,89.1815,89.2007,47242.0
2024-09-26 11:20:00,93.13,93.16,93.12,93.16,126210.0,89.2007,89.2294,89.1911,89.2294,126210.0
2024-09-26 11:25:00,93.17,93.17,93.14,93.15,101253.0,89.239,89.239,89.2103,89.2198,101253.0
2024-09-26 11:30:00,93.15,93.18,93.13,93.15,118657.0,89.2198,89.2486,89.2007,89.2198,118657.0
2024-09-26 11:35:00,93.16,93.19,93.14,93.18,68437.0,89.2294,89.2582,89.2103,89.2486,68437.0
2024-09-26 11:40:00,93.18,93.2,93.16,93.2,37319.0,89.2486,89.2677,89.2294,89.2677,37319.0
2024-09-26 11:45:00,93.2,93.21,93.18,93.2,99951.0,89.2677,89.2773,89.2486,89.2677,99951.0
2024-09-26 11:50:00,93.2,93.22,93.19,93.22,32362.0,89.2677,89.2869,89.2582,89.2869,32362.0
2024-09-26 11:55:00,93.22,93.22,93.2,93.2,92595.0,89.2869,89.2869,89.2677,89.2677,92595.0
2024-09-26 12:00:00,93.2,93.21,93.19,93.2,58186.0,89.2677,89.2773,89.2582,89.2677,58186.0
2024-09-26 12:05:00,93.19,93.21,93.18,93.2,82214.0,89.2582,89.2773,89.2486,89.2677,82214.0
2024-09-26 12:10:00,93.2,93.21,93.18,93.2,27802.0,89.2677,89.2773,89.2486,89.2677,27802.0
2024-09-26 12:15:00,93.2,93.21,93.18,93.19,11825.0,89.2677,89.2773,89.2486,89.2582,11825.0
2024-09-26 12:20:00,93.19,93.2,93.17,93.19,86363.0,89.2582,89.2677,89.239,89.2582,86363.0
2024-09-26 12:25:00,93.19,93.19,93.18,93.19,22134.0,89.2582,89.2582,89.2486,89.2582,22134.0
2024-09-26 12:30:00,93.19,93.2,93.18,93.2,13124.0,89.2582,89.2677,89.2486,89.2677,13124.0
2024-09-26 12:35:00,93.2,93.2,93.19,93.19,26242.0,89.2677,89.2677,89.2582,89.2582,26242.0
2024-09-26 12:40:00,93.19,93.2,93.18,93.19,48870.0,89.2582,89.2677,89.2486,89.2582,48870.0
2024-09-26 12:45:00,93.19,93.21,93.18,93.2,32611.0,89.2582,89.2773,89.2486,89.2677,32611.0
2024-09-26 12:50:00,93.2,93.2,93.18,93.19,138200.0,89.2677,89.2677,89.2486,89.2582,138200.0
2024-09-26 12:55:00,93.19,93.21,93.17,93.2,102438.0,89.2582,89.2773,89.239,89.2677,102438.0
2024-09-26 13:00:00,93.2,93.24,93.19,93.24,119871.0,89.2677,89.306,89.2582,89.306,119871.0
2024-09-26 13:05:00,93.23,93.25,93.19,93.2,68432.0,89.2965,89.3156,89.2582,89.2677,68432.0
2024-09-26 13:10:00,93.2,93.25,93.2,93.23,32815.0,89.2677,89.3156,89.2677,89.2965,32815.0
2024-09-26 13:15:00,93.23,93.25,93.21,93.22,145895.0,89.2965,89.3156,89.2773,89.2869,145895.0
2024-09-26 13:20:00,93.22,93.24,93.21,93.22,78831.0,89.2869,89.306,89.2773,89.2869,78831.0
2024-09-26 13:25:00,93.24,93.27,93.22,93.27,14410.0,89.306,89.3348,89.2869,89.3348,14410.0
2024-09-26 13:30:00,93.27,93.27,93.25,93.26,5093.0,89.3348,89.3348,89.3156,89.3252,5093.0
2024-09-26 13:35:00,93.26,93.27,93.25,93.26,24176.0,89.3252,89.3348,89.3156,89.3252,24176.0
2024-09-26 13:40:00,93.26,93.26,93.24,93.25,7281.0,89.3252,89.3252,89.306,89.3156,7281.0
2024-09-26 13:45:00,93.25,93.26,93.22,93.25,14650.0,89.3156,89.3252,89.2869,89.3156,14650.0
2024-09-26 13:50:00,93.25,93.25,93.22,93.23,9580.0,89.3156,89.3156,89.2869,89.2965,9580.0
2024-09-26 13:55:00,93.23,93.26,93.22,93.25,22968.0,89.2965,89.3252,89.2869,89.3156,22968.0
2024-09-26 14:00:00,93.25,93.25,93.22,93.25,18014.0,89.3156,89.3156,89.2869,89.3156,18014.0
2024-09-26 14:05:00,93.25,93.25,93.23,93.25,6960.0,89.3156,89.3156,89.2965,89.3156,6960.0
2024-09-26 14:10:00,93.24,93.29,93.24,93.28,34036.0,89.306,89.3539,89.306,89.3444,34036.0
2024-09-26 14:15:00,93.28,93.32,93.28,93.3,32534.0,89.3444,89.3827,89.3444,89.3635,32534.0
2024-09-26 14:20:00,93.3,93.31,93.29,93.3,23036.0,89.3635,89.3731,89.3539,89.3635,23036.0
2024-09-26 14:25:00,93.29,93.3,93.27,93.3,58518.0,89.3539,89.3635,89.3348,89.3635,58518.0
2024-09-26 14:30:00,93.3,93.3,93.28,93.29,31433.0,89.3635,89.3635,89.3444,89.3539,31433.0
2024-09-26 14:35:00,93.29,93.31,93.28,93.31,18841.0,89.3539,89.3731,89.3444,89.3731,18841.0
2024-09-26 14:40:00,93.3,93.32,93.29,93.31,26541.0,89.3635,89.3827,89.3539,89.3731,26541.0
2024-09-26 14:45:00,93.31,93.31,93.29,93.29,26035.0,89.3731,89.3731,89.3539,89.3539,26035.0
2024-09-26 14:50:00,93.29,93.33,93.28,93.33,21468.0,89.3539,89.3923,89.3444,89.3923,21468.0
2024-09-26 14:55:00,93.33,93.33,93.31,93.31,23852.0,89.3923,89.3923,89.3731,89.3731,23852.0
2024-09-26 15:00:00,93.31,93.34,93.31,93.34,65657.0,89.3731,89.4018,89.3731,89.4018,65657.0
2024-09-26 15:05:00,93.34,93.35,93.32,93.34,36938.0,89.4018,89.4114,89.3827,89.4018,36938.0
2024-09-26 15:10:00,93.34,93.35,93.33,93.34,21693.0,89.4018,89.4114,89.3923,89.4018,21693.0
2024-09-26 15:15:00,93.34,93.34,93.32,93.33,15358.0,89.4018,89.4018,89.3827,89.3923,15358.0
2024-09-26 15:20:00,93.32,93.33,93.31,93.31,45290.0,89.3827,89.3923,89.3731,89.3731,45290.0
2024-09-26 15:25:00,93.31,93.32,93.3,93.3,25927.0,89.3731,89.3827,89.3635,89.3635,25927.0
2024-09-26 15:30:00,93.3,93.31,93.27,93.28,42016.0,89.3635,89.3731,89.3348,89.3444,42016.0
2024-09-26 15:35:00,93.28,93.29,93.27,93.29,53743.0,89.3444,89.3539,89.3348,89.3539,53743.0
2024-09-26 15:40:00,93.29,93.29,93.27,93.28,24749.0,89.3539,89.3539,89.3348,89.3444,24749.0
2024-09-26 15:45:00,93.28,93.28,93.26,93.27,22859.0,89.3444,89.3444,89.3252,89.3348,22859.0
2024-09-26 15:50:00,93.26,93.27,93.25,93.25,96462.0,89.3252,89.3348,89.3156,89.3156,96462.0
2024-09-26 15:55:00,93.26,93.3,93.24,93.28,541206.0,89.3252,89.3635,89.306,89.3444,541206.0
2024-09-27 09:30:00,93.46,93.47,93.41,93.43,170268.0,89.5168,89.5263,89.4689,89.488,170268.0
2024-09-27 09:35:00,93.43,93.45,93.42,93.44,60999.0,89.488,89.5072,89.4785,89.4976,60999.0
2024-09-27 09:40:00,93.43,93.46,93.43,93.45,59274.0,89.488,89.5168,89.488,89.5072,59274.0
2024-09-27 09:45:00,93.44,93.47,93.43,93.47,60698.0,89.4976,89.5263,89.488,89.5263,60698.0
2024-09-27 09:50:00,93.47,93.48,93.45,93.47,54116.0,89.5263,89.5359,89.5072,89.5263,54116.0
2024-09-27 09:55:00,93.47,93.48,93.46,93.47,8907.0,89.5263,89.5359,89.5168,89.5263,8907.0
2024-09-27 10:00:00,93.46,93.52,93.45,93.51,129049.0,89.5168,89.5742,89.5072,89.5647,129049.0
2024-09-27 10:05:00,93.51,93.53,93.48,93.52,96392.0,89.5647,89.5838,89.5359,89.5742,96392.0
2024-09-27 10:10:00,93.52,93.52,93.49,93.5,53955.0,89.5742,89.5742,89.5455,89.5551,53955.0
2024-09-27 10:15:00,93.5,93.51,93.49,93.5,19443.0,89.5551,89.5647,89.5455,89.5551,19443.0
2024-09-27 10:20:00,93.49,93.5,93.48,93.48,37632.0,89.5455,89.5551,89.5359,89.5359,37632.0
2024-09-27 10:25:00,93.49,93.49,93.46,93.47,26230.0,89.5455,89.5455,89.5168,89.5263,26230.0
2024-09-27 10:30:00,93.47,93.48,93.45,93.47,23633.0,89.5263,89.5359,89.5072,89.5263,23633.0
2024-09-27 10:35:00,93.47,93.49,93.46,93.47,82182.0,89.5263,89.5455,89.5168,89.5263,82182.0
2024-09-27 10:40:00,93.47,93.47,93.44,93.45,53196.0,89.5263,89.5263,89.4976,89.5072,53196.0
2024-09-27 10:45:00,93.45,93.46,93.39,93.41,99410.0,89.5072,89.5168,89.4497,89.4689,99410.0
2024-09-27 10:50:00,93.41,93.43,93.4,93.43,206962.0,89.4689,89.488,89.4593,89.488,206962.0
2024-09-27 10:55:00,93.43,93.44,93.41,93.43,161106.0,89.488,89.4976,89.4689,89.488,161106.0
2024-09-27 11:00:00,93.43,93.43,93.4,93.43,90258.0,89.488,89.488,89.4593,89.488,90258.0
2024-09-27 11:05:00,93.43,93.46,93.43,93.45,50019.0,89.488,89.5168,89.488,89.5072,50019.0
2024-09-27 11:10:00,93.45,93.45,93.43,93.44,32548.0,89.5072,89.5072,89.488,89.4976,32548.0
2024-09-27 11:15:00,93.43,93.44,93.42,93.44,100460.0,89.488,89.4976,89.4785,89.4976,100460.0
2024-09-27 11:20:00,93.43,93.46,93.42,93.44,24304.0,89.488,89.5168,89.4785,89.4976,24304.0
2024-09-27 11:25:00,93.44,93.48,93.43,93.48,34168.0,89.4976,89.5359,89.488,89.5359,34168.0
2024-09-27 11:30:00,93.48,93.49,93.45,93.47,114302.0,89.5359,89.5455,89.5072,89.5263,114302.0
2024-09-27 11:35:00,93.46,93.47,93.43,93.43,43829.0,89.5168,89.5263,89.488,89.488,43829.0
2024-09-27 11:40:00,93.44,93.44,93.42,93.42,180431.0,89.4976,89.4976,89.4785,89.4785,180431.0
2024-09-27 11:45:00,93.42,93.43,93.41,93.43,82392.0,89.4785,89.488,89.4689,89.488,82392.0
2024-09-27 11:50:00,93.42,93.44,93.41,93.43,104504.0,89.4785,89.4976,89.4689,89.488,104504.0
2024-09-27 11:55:00,93.43,93.45,93.41,93.44,14193.0,89.488,89.5072,89.4689,89.4976,14193.0
2024-09-27 12:00:00,93.44,93.47,93.44,93.47,32755.0,89.4976,89.5263,89.4976,89.5263,32755.0
2024-09-27 12:05:00,93.46,93.48,93.46,93.47,14347.0,89.5168,89.5359,89.5168,89.5263,14347.0
2024-09-27 12:10:00,93.48,93.51,93.47,93.5,40899.0,89.5359,89.5647,89.5263,89.5551,40899.0
2024-09-27 12:15:00,93.49,93.53,93.49,93.51,36026.0,89.5455,89.5838,89.5455,89.5647,36026.0
2024-09-27 12:20:00,93.51,93.52,93.5,93.51,9655.0,89.5647,89.5742,89.5551,89.5647,9655.0
2024-09-27 12:25:00,93.5,93.52,93.49,93.5,28555.0,89.5551,89.5742,89.5455,89.5551,28555.0
2024-09-27 12:30:00,93.49,93.51,93.48,93.5,37810.0,89.5455,89.5647,89.5359,89.5551,37810.0
2024-09-27 12:35:00,93.5,93.52,93.49,93.52,29876.0,89.5551,89.5742,89.5455,89.5742,29876.0
2024-09-27 12:40:00,93.52,93.55,93.51,93.55,184142.0,89.5742,89.603,89.5647,89.603,184142.0
2024-09-27 12:45:00,93.55,93.55,93.53,93.53,104790.0,89.603,89.603,89.5838,89.5838,104790.0
2024-09-27 12:50:00,93.52,93.53,93.5,93.51,84962.0,89.5742,89.5838,89.5551,89.5647,84962.0
2024-09-27 12:55:00,93.51,93.51,93.49,93.5,28943.0,89.5647,89.5647,89.5455,89.5551,28943.0
2024-09-27 13:00:00,93.5,93.5,93.49,93.5,18719.0,89.5551,89.5551,89.5455,89.5551,18719.0
2024-09-27 13:05:00,93.5,93.5,93.46,93.47,134502.0,89.5551,89.5551,89.5168,89.5263,134502.0
2024-09-27 13:10:00,93.47,93.48,93.46,93.48,5257.0,89.5263,89.5359,89.5168,89.5359,5257.0
2024-09-27 13:15:00,93.47,93.49,93.47,93.48,17075.0,89.5263,89.5455,89.5263,89.5359,17075.0
2024-09-27 13:20:00,93.48,93.49,93.48,93.48,5594.0,89.5359,89.5455,89.5359,89.5359,5594.0
2024-09-27 13:25:00,93.48,93.49,93.46,93.47,43351.0,89.5359,89.5455,89.5168,89.5263,43351.0
2024-09-27 13:30:00,93.46,93.48,93.45,93.48,34545.0,89.5168,89.5359,89.5072,89.5359,34545.0
2024-09-27 13:35:00,93.48,93.48,93.46,93.47,47147.0,89.5359,89.5359,89.5168,89.5263,47147.0
2024-09-27 13:40:00,93.47,93.47,93.44,93.45,119186.0,89.5263,89.5263,89.4976,89.5072,119186.0
2024-09-27 13:45:00,93.46,93.46,93.44,93.45,115946.0,89.5168,89.5168,89.4976,89.5072,115946.0
2024-09-27 13:50:00,93.45,93.46,93.43,93.45,40632.0,89.5072,89.5168,89.488,89.5072,40632.0
2024-09-27 13:55:00,93.45,93.46,93.44,93.46,21942.0,89.5072,89.5168,89.4976,89.5168,21942.0
2024-09-27 14:00:00,93.45,93.47,93.44,93.45,79996.0,89.5072,89.5263,89.4976,89.5072,79996.0
2024-09-27 14:05:00,93.45,93.46,93.44,93.45,18145.0,89.5072,89.5168,89.4976,89.5072,18145.0
2024-09-27 14:10:00,93.45,93.46,93.44,93.46,58437.0,89.5072,89.5168,89.4976,89.5168,58437.0
2024-09-27 14:15:00,93.46,93.46,93.44,93.45,115511.0,89.5168,89.5168,89.4976,89.5072,115511.0
2024-09-27 14:20:00,93.45,93.46,93.43,93.44,17935.0,89.5072,89.5168,89.488,89.4976,17935.0
2024-09-27 14:25:00,93.44,93.45,93.42,93.43,37995.0,89.4976,89.5072,89.4785,89.488,37995.0
2024-09-27 14:30:00,93.43,93.43,93.4,93.43,42875.0,89.488,89.488,89.4593,89.488,42875.0
2024-09-27 14:35:00,93.43,93.43,93.41,93.43,11581.0,89.488,89.488,89.4689,89.488,11581.0
2024-09-27 14:40:00,93.43,93.45,93.42,93.45,12630.0,89.488,89.5072,89.4785,89.5072,12630.0
2024-09-27 14:45:00,93.45,93.46,93.44,93.45,8505.0,89.5072,89.5168,89.4976,89.5072,8505.0
2024-09-27 14:50:00,93.45,93.46,93.44,93.46,40916.0,89.5072,89.5168,89.4976,89.5168,40916.0
2024-09-27 14:55:00,93.46,93.5,93.46,93.5,9202.0,89.5168,89.5551,89.5168,89.5551,9202.0
2024-09-27 15:00:00,93.5,93.5,93.46,93.46,26366.0,89.5551,89.5551,89.5168,89.5168,26366.0
2024-09-27 15:05:00,93.47,93.47,93.46,93.47,14147.0,89.5263,89.5263,89.5168,89.5263,14147.0
2024-09-27 15:10:00,93.47,93.5,93.46,93.5,60184.0,89.5263,89.5551,89.5168,89.5551,60184.0
2024-09-27 15:15:00,93.5,93.5,93.49,93.5,10390.0,89.5551,89.5551,89.5455,89.5551,10390.0
2024-09-27 15:20:00,93.5,93.5,93.48,93.48,46581.0,89.5551,89.5551,89.5359,89.5359,46581.0
2024-09-27 15:25:00,93.49,93.5,93.48,93.5,18298.0,89.5455,89.5551,89.5359,89.5551,18298.0
2024-09-27 15:30:00,93.5,93.5,93.49,93.5,23147.0,89.5551,89.5551,89.5455,89.5551,23147.0
2024-09-27 15:35:00,93.5,93.5,93.47,93.47,78193.0,89.5551,89.5551,89.5263,89.5263,78193.0
2024-09-27 15:40:00,93.48,93.48,93.46,93.47,36105.0,89.5359,89.5359,89.5168,89.5263,36105.0
2024-09-27 15:45:00,93.47,93.48,93.45,93.46,66814.0,89.5263,89.5359,89.5072,89.5168,66814.0
2024-09-27 15:50:00,93.46,93.48,93.44,93.45,39372.0,89.5168,89.5359,89.4976,89.5072,39372.0
2024-09-27 15:55:00,93.45,93.45,93.39,93.42,615620.0,89.5072,89.5072,89.4497,89.4785,615620.0
2024-09-30 09:30:00,93.54,93.58,93.52,93.56,44595.0,89.5934,89.6317,89.5742,89.6125,44595.0
2024-09-30 09:35:00,93.56,93.56,93.52,93.54,44568.0,89.6125,89.6125,89.5742,89.5934,44568.0
2024-09-30 09:40:00,93.54,93.55,93.48,93.48,10585.0,89.5934,89.603,89.5359,89.5359,10585.0
2024-09-30 09:45:00,93.48,93.52,93.48,93.52,47910.0,89.5359,89.5742,89.5359,89.5742,47910.0
2024-09-30 09:50:00,93.51,93.57,93.51,93.55,209160.0,89.5647,89.6221,89.5647,89.603,209160.0
2024-09-30 09:55:00,93.55,93.57,93.54,93.55,136057.0,89.603,89.6221,89.5934,89.603,136057.0
2024-09-30 10:00:00,93.54,93.59,93.52,93.56,74628.0,89.5934,89.6413,89.5742,89.6125,74628.0
2024-09-30 10:05:00,93.56,93.6,93.55,93.55,121262.0,89.6125,89.6509,89.603,89.603,121262.0
2024-09-30 10:10:00,93.54,93.61,93.54,93.59,53576.0,89.5934,89.6604,89.5934,89.6413,53576.0
2024-09-30 10:15:00,93.58,93.59,93.54,93.56,20837.0,89.6317,89.6413,89.5934,89.6125,20837.0
2024-09-30 10:20:00,93.56,93.59,93.55,93.55,30662.0,89.6125,89.6413,89.603,89.603,30662.0
2024-09-30 10:25:00,93.56,93.59,93.55,93.56,42497.0,89.6125,89.6413,89.603,89.6125,42497.0
2024-09-30 10:30:00,93.56,93.6,93.54,93.59,54724.0,89.6125,89.6509,89.5934,89.6413,54724.0
2024-09-30 10:35:00,93.59,93.62,93.58,93.62,24756.0,89.6413,89.67,89.6317,89.67,24756.0
2024-09-30 10:40:00,93.61,93.61,93.56,93.56,113165.0,89.6604,89.6604,89.6125,89.6125,113165.0
2024-09-30 10:45:00,93.57,93.59,93.55,93.57,54891.0,89.6221,89.6413,89.603,89.6221,54891.0
2024-09-30 10:50:00,93.56,93.57,93.55,93.55,27456.0,89.6125,89.6221,89.603,89.603,27456.0
2024-09-30 10:55:00,93.55,93.56,93.53,93.55,15350.0,89.603,89.6125,89.5838,89.603,15350.0
2024-09-30 11:00:00,93.55,93.59,93.54,93.58,32066.0,89.603,89.6413,89.5934,89.6317,32066.0
2024-09-30 11:05:00,93.58,93.58,93.54,93.54,7672.0,89.6317,89.6317,89.5934,89.5934,7672.0
2024-09-30 11:10:00,93.53,93.57,93.52,93.57,13494.0,89.5838,89.6221,89.5742,89.6221,13494.0
2024-09-30 11:15:00,93.58,93.6,93.58,93.58,133713.0,89.6317,89.6509,89.6317,89.6317,133713.0
2024-09-30 11:20:00,93.58,93.61,93.58,93.59,74839.0,89.6317,89.6604,89.6317,89.6413,74839.0
2024-09-30 11:25:00,93.59,93.59,93.55,93.55,14163.0,89.6413,89.6413,89.603,89.603,14163.0
2024-09-30 11:30:00,93.55,93.59,93.55,93.55,220591.0,89.603,89.6413,89.603,89.603,220591.0
2024-09-30 11:35:00,93.55,93.56,93.52,93.53,20008.0,89.603,89.6125,89.5742,89.5838,20008.0
2024-09-30 11:40:00,93.54,93.56,93.53,93.55,28550.0,89.5934,89.6125,89.5838,89.603,28550.0
2024-09-30 11:45:00,93.55,93.57,93.54,93.56,20763.0,89.603,89.6221,89.5934,89.6125,20763.0
2024-09-30 11:50:00,93.56,93.58,93.55,93.56,52722.0,89.6125,89.6317,89.603,89.6125,52722.0
2024-09-30 11:55:00,93.56,93.57,93.53,93.54,205330.0,89.6125,89.6221,89.5838,89.5934,205330.0
2024-09-30 12:00:00,93.54,93.57,93.54,93.57,119858.0,89.5934,89.6221,89.5934,89.6221,119858.0
2024-09-30 12:05:00,93.57,93.59,93.56,93.57,102521.0,89.6221,89.6413,89.6125,89.6221,102521.0
2024-09-30 12:10:00,93.58,93.6,93.56,93.59,26789.0,89.6317,89.6509,89.6125,89.6413,26789.0
2024-09-30 12:15:00,93.59,93.6,93.58,93.6,40309.0,89.6413,89.6509,89.6317,89.6509,40309.0
2024-09-30 12:20:00,93.59,93.6,93.57,93.58,242164.0,89.6413,89.6509,89.6221,89.6317,242164.0
2024-09-30 12:25:00,93.58,93.6,93.58,93.59,149271.0,89.6317,89.6509,89.6317,89.6413,149271.0
2024-09-30 12:30:00,93.59,93.62,93.58,93.61,18662.0,89.6413,89.67,89.6317,89.6604,18662.0
2024-09-30 12:35:00,93.61,93.63,93.59,93.6,107613.0,89.6604,89.6796,89.6413,89.6509,107613.0
2024-09-30 12:40:00,93.61,93.61,93.6,93.61,8321.0,89.6604,89.6604,89.6509,89.6604,8321.0
2024-09-30 12:45:00,93.6,93.62,93.59,93.62,21883.0,89.6509,89.67,89.6413,89.67,21883.0
2024-09-30 12:50:00,93.62,93.65,93.62,93.63,40202.0,89.67,89.6988,89.67,89.6796,40202.0
2024-09-30 12:55:00,93.63,93.64,93.62,93.63,2981.0,89.6796,89.6892,89.67,89.6796,2981.0
2024-09-30 13:00:00,93.63,93.63,93.61,93.62,7758.0,89.6796,89.6796,89.6604,89.67,7758.0
2024-09-30 13:05:00,93.61,93.62,93.6,93.61,12072.0,89.6604,89.67,89.6509,89.6604,12072.0
2024-09-30 13:10:00,93.62,93.63,93.6,93.61,6579.0,89.67,89.6796,89.6509,89.6604,6579.0
2024-09-30 13:15:00,93.62,93.63,93.61,93.63,16422.0,89.67,89.6796,89.6604,89.6796,16422.0
2024-09-30 13:20:00,93.62,93.65,93.62,93.64,36324.0,89.67,89.6988,89.67,89.6892,36324.0
2024-09-30 13:25:00,93.65,93.65,93.63,93.63,5521.0,89.6988,89.6988,89.6796,89.6796,5521.0
2024-09-30 13:30:00,93.63,93.64,93.61,93.63,36089.0,89.6796,89.6892,89.6604,89.6796,36089.0
2024-09-30 13:35:00,93.63,93.65,93.62,93.63,21781.0,89.6796,89.6988,89.67,89.6796,21781.0
2024-09-30 13:40:00,93.64,93.64,93.63,93.63,10348.0,89.6892,89.6892,89.6796,89.6796,10348.0
2024-09-30 13:45:00,93.63,93.64,93.62,93.64,20164.0,89.6796,89.6892,89.67,89.6892,20164.0
2024-09-30 13:50:00,93.63,93.64,93.62,93.62,66996.0,89.6796,89.6892,89.67,89.67,66996.0
2024-09-30 13:55:00,93.63,93.67,93.57,93.6,162801.0,89.6796,89.7179,89.6221,89.6509,162801.0
2024-09-30 14:00:00,93.61,93.61,93.57,93.6,15393.0,89.6604,89.6604,89.6221,89.6509,15393.0
2024-09-30 14:05:00,93.61,93.61,93.52,93.56,131856.0,89.6604,89.6604,89.5742,89.6125,131856.0
2024-09-30 14:10:00,93.56,93.56,93.43,93.45,85519.0,89.6125,89.6125,89.488,89.5072,85519.0
2024-09-30 14:15:00,93.44,93.45,93.39,93.4,204757.0,89.4976,89.5072,89.4497,89.4593,204757.0
2024-09-30 14:20:00,93.39,93.39,93.35,93.38,212187.0,89.4497,89.4497,89.4114,89.4401,212187.0
2024-09-30 14:25:00,93.38,93.39,93.34,93.38,98312.0,89.4401,89.4497,89.4018,89.4401,98312.0
2024-09-30 14:30:00,93.37,93.41,93.37,93.4,138556.0,89.4306,89.4689,89.4306,89.4593,138556.0
2024-09-30 14:35:00,93.4,93.44,93.4,93.44,49757.0,89.4593,89.4976,89.4593,89.4976,49757.0
2024-09-30 14:40:00,93.44,93.47,93.43,93.47,48450.0,89.4976,89.5263,89.488,89.5263,48450.0
2024-09-30 14:45:00,93.48,93.49,93.46,93.47,42294.0,89.5359,89.5455,89.5168,89.5263,42294.0
2024-09-30 14:50:00,93.48,93.49,93.45,93.48,66397.0,89.5359,89.5455,89.5072,89.5359,66397.0
2024-09-30 14:55:00,93.48,93.49,93.42,93.43,53306.0,89.5359,89.5455,89.4785,89.488,53306.0
2024-09-30 15:00:00,93.43,93.45,93.41,93.45,42418.0,89.488,89.5072,89.4689,89.5072,42418.0
2024-09-30 15:05:00,93.44,93.47,93.44,93.45,27048.0,89.4976,89.5263,89.4976,89.5072,27048.0
2024-09-30 15:10:00,93.45,93.46,93.41,93.42,18919.0,89.5072,89.5168,89.4689,89.4785,18919.0
2024-09-30 15:15:00,93.42,93.43,93.41,93.43,67870.0,89.4785,89.488,89.4689,89.488,67870.0
2024-09-30 15:20:00,93.43,93.43,93.41,93.43,55039.0,89.488,89.488,89.4689,89.488,55039.0
2024-09-30 15:25:00,93.43,93.43,93.4,93.41,22391.0,89.488,89.488,89.4593,89.4689,22391.0
2024-09-30 15:30:00,93.41,93.42,93.39,93.41,25401.0,89.4689,89.4785,89.4497,89.4689,25401.0
2024-09-30 15:35:00,93.4,93.48,93.4,93.47,58691.0,89.4593,89.5359,89.4593,89.5263,58691.0
2024-09-30 15:40:00,93.48,93.5,93.46,93.5,39948.0,89.5359,89.5551,89.5168,89.5551,39948.0
2024-09-30 15:45:00,93.5,93.53,93.49,93.52,122606.0,89.5551,89.5838,89.5455,89.5742,122606.0
2024-09-30 15:50:00,93.51,93.59,93.51,93.59,93310.0,89.5647,89.6413,89.5647,89.6413,93310.0
2024-09-30 15:55:00,93.59,93.63,93.57,93.58,206928.0,89.6413,89.6796,89.6221,89.6317,206928.0
2024-10-01 09:30:00,93.49,93.56,93.47,93.51,392412.0,89.9148,89.9822,89.8956,89.9341,392412.0
2024-10-01 09:35:00,93.51,93.52,93.45,93.49,162978.0,89.9341,89.9437,89.8764,89.9148,162978.0
2024-10-01 09:40:00,93.49,93.53,93.47,93.5,261961.0,89.9148,89.9533,89.8956,89.9245,261961.0
2024-10-01 09:45:00,93.5,93.51,93.41,93.43,205292.0,89.9245,89.9341,89.8379,89.8571,205292.0
2024-10-01 09:50:00,93.44,93.44,93.38,93.4,161801.0,89.8668,89.8668,89.8091,89.8283,161801.0
2024-10-01 09:55:00,93.4,93.46,93.39,93.44,76082.0,89.8283,89.886,89.8187,89.8668,76082.0
2024-10-01 10:00:00,93.43,93.53,93.28,93.45,116258.0,89.8571,89.9533,89.7129,89.8764,116258.0
2024-10-01 10:05:00,93.45,93.5,93.42,93.45,92946.0,89.8764,89.9245,89.8475,89.8764,92946.0
2024-10-01 10:10:00,93.45,93.45,93.39,93.4,78873.0,89.8764,89.8764,89.8187,89.8283,78873.0
2024-10-01 10:15:00,93.39,93.42,93.37,93.4,49713.0,89.8187,89.8475,89.7994,89.8283,49713.0
2024-10-01 10:20:00,93.4,93.42,93.38,93.4,21108.0,89.8283,89.8475,89.8091,89.8283,21108.0
2024-10-01 10:25:00,93.4,93.41,93.37,93.41,79398.0,89.8283,89.8379,89.7994,89.8379,79398.0
2024-10-01 10:30:00,93.41,93.42,93.37,93.38,48592.0,89.8379,89.8475,89.7994,89.8091,48592.0
2024-10-01 10:35:00,93.37,93.4,93.36,93.39,46452.0,89.7994,89.8283,89.7898,89.8187,46452.0
2024-10-01 10:40:00,93.39,93.44,93.38,93.42,63106.0,89.8187,89.8668,89.8091,89.8475,63106.0
2024-10-01 10:45:00,93.42,93.43,93.41,93.43,18167.0,89.8475,89.8571,89.8379,89.8571,18167.0
2024-10-01 10:50:00,93.42,93.45,93.41,93.42,101282.0,89.8475,89.8764,89.8379,89.8475,101282.0
2024-10-01 10:55:00,93.42,93.44,93.41,93.44,30385.0,89.8475,89.8668,89.8379,89.8668,30385.0
2024-10-01 11:00:00,93.43,93.44,93.4,93.4,38904.0,89.8571,89.8668,89.8283,89.8283,38904.0
2024-10-01 11:05:00,93.4,93.43,93.35,93.36,86804.0,89.8283,89.8571,89.7802,89.7898,86804.0
2024-10-01 11:10:00,93.35,93.36,93.33,93.36,155590.0,89.7802,89.7898,89.761,89.7898,155590.0
2024-10-01 11:15:00,93.36,93.37,93.34,93.36,59241.0,89.7898,89.7994,89.7706,89.7898,59241.0
2024-10-01 11:20:00,93.38,93.4,93.37,93.38,25118.0,89.8091,89.8283,89.7994,89.8091,25118.0
2024-10-01 11:25:00,93.38,93.41,93.36,93.4,80278.0,89.8091,89.8379,89.7898,89.8283,80278.0
2024-10-01 11:30:00,93.4,93.4,93.37,93.4,105145.0,89.8283,89.8283,89.7994,89.8283,105145.0
2024-10-01 11:35:00,93.39,93.4,93.36,93.38,118619.0,89.8187,89.8283,89.7898,89.8091,118619.0
2024-10-01 11:40:00,93.39,93.42,93.38,93.42,76778.0,89.8187,89.8475,89.8091,89.8475,76778.0
2024-10-01 11:45:00,93.41,93.44,93.4,93.44,50250.0,89.8379,89.8668,89.8283,89.8668,50250.0
2024-10-01 11:50:00,93.43,93.45,93.43,93.45,54840.0,89.8571,89.8764,89.8571,89.8764,54840.0
2024-10-01 11:55:00,93.45,93.47,93.44,93.47,38320.0,89.8764,89.8956,89.8668,89.8956,38320.0
2024-10-01 12:00:00,93.46,93.48,93.45,93.48,29488.0,89.886,89.9052,89.8764,89.9052,29488.0
2024-10-01 12:05:00,93.48,93.51,93.47,93.51,46251.0,89.9052,89.9341,89.8956,89.9341,46251.0
2024-10-01 12:10:00,93.51,93.52,93.5,93.51,32999.0,89.9341,89.9437,89.9245,89.9341,32999.0
2024-10-01 12:15:00,93.51,93.53,93.5,93.53,19744.0,89.9341,89.9533,89.9245,89.9533,19744.0
2024-10-01 12:20:00,93.53,93.55,93.52,93.53,49381.0,89.9533,89.9726,89.9437,89.9533,49381.0
2024-10-01 12:25:00,93.54,93.55,93.53,93.54,82079.0,89.9629,89.9726,89.9533,89.9629,82079.0
2024-10-01 12:30:00,93.55,93.55,93.51,93.51,88737.0,89.9726,89.9726,89.9341,89.9341,88737.0
2024-10-01 12:35:00,93.5,93.54,93.5,93.54,74485.0,89.9245,89.9629,89.9245,89.9629,74485.0
2024-10-01 12:40:00,93.54,93.54,93.51,93.53,45493.0,89.9629,89.9629,89.9341,89.9533,45493.0
2024-10-01 12:45:00,93.52,93.53,93.47,93.48,63178.0,89.9437,89.9533,89.8956,89.9052,63178.0
2024-10-01 12:50:00,93.48,93.56,93.47,93.55,28207.0,89.9052,89.9822,89.8956,89.9726,28207.0
2024-10-01 12:55:00,93.55,93.55,93.5,93.51,33111.0,89.9726,89.9726,89.9245,89.9341,33111.0
2024-10-01 13:00:00,93.51,93.51,93.47,93.51,115832.0,89.9341,89.9341,89.8956,89.9341,115832.0
2024-10-01 13:05:00,93.51,93.51,93.47,93.47,28933.0,89.9341,89.9341,89.8956,89.8956,28933.0
2024-10-01 13:10:00,93.48,93.49,93.46,93.48,22782.0,89.9052,89.9148,89.886,89.9052,22782.0
2024-10-01 13:15:00,93.48,93.48,93.46,93.46,12771.0,89.9052,89.9052,89.886,89.886,12771.0
2024-10-01 13:20:00,93.47,93.47,93.4,93.42,176174.0,89.8956,89.8956,89.8283,89.8475,176174.0
2024-10-01 13:25:00,93.42,93.42,93.38,93.39,25254.0,89.8475,89.8475,89.8091,89.8187,25254.0
2024-10-01 13:30:00,93.39,93.43,93.38,93.42,78622.0,89.8187,89.8571,89.8091,89.8475,78622.0
2024-10-01 13:35:00,93.42,93.43,93.39,93.41,25945.0,89.8475,89.8571,89.8187,89.8379,25945.0
2024-10-01 13:40:00,93.41,93.42,93.39,93.41,24533.0,89.8379,89.8475,89.8187,89.8379,24533.0
2024-10-01 13:45:00,93.41,93.42,93.4,93.41,26037.0,89.8379,89.8475,89.8283,89.8379,26037.0
2024-10-01 13:50:00,93.41,93.42,93.38,93.42,77575.0,89.8379,89.8475,89.8091,89.8475,77575.0
2024-10-01 13:55:00,93.42,93.44,93.41,93.44,60644.0,89.8475,89.8668,89.8379,89.8668,60644.0
2024-10-01 14:00:00,93.45,93.46,93.44,93.45,31576.0,89.8764,89.886,89.8668,89.8764,31576.0
2024-10-01 14:05:00,93.46,93.46,93.4,93.41,199147.0,89.886,89.886,89.8283,89.8379,199147.0
2024-10-01 14:10:00,93.4,93.43,93.39,93.4,425511.0,89.8283,89.8571,89.8187,89.8283,425511.0
2024-10-01 14:15:00,93.41,93.43,93.38,93.39,45340.0,89.8379,89.8571,89.8091,89.8187,45340.0
2024-10-01 14:20:00,93.39,93.42,93.38,93.42,19880.0,89.8187,89.8475,89.8091,89.8475,19880.0
2024-10-01 14:25:00,93.42,93.44,93.41,93.44,40080.0,89.8475,89.8668,89.8379,89.8668,40080.0
2024-10-01 14:30:00,93.44,93.47,93.42,93.44,88896.0,89.8668,89.8956,89.8475,89.8668,88896.0
2024-10-01 14:35:00,93.44,93.47,93.44,93.45,21400.0,89.8668,89.8956,89.8668,89.8764,21400.0
2024-10-01 14:40:00,93.46,93.47,93.43,93.43,22710.0,89.886,89.8956,89.8571,89.8571,22710.0
2024-10-01 14:45:00,93.44,93.46,93.42,93.44,18621.0,89.8668,89.886,89.8475,89.8668,18621.0
2024-10-01 14:50:00,93.45,93.46,93.43,93.44,12476.0,89.8764,89.886,89.8571,89.8668,12476.0
2024-10-01 14:55:00,93.44,93.47,93.44,93.47,47020.0,89.8668,89.8956,89.8668,89.8956,47020.0
2024-10-01 15:00:00,93.47,93.5,93.46,93.48,59348.0,89.8956,89.9245,89.886,89.9052,59348.0
2024-10-01 15:05:00,93.48,93.49,93.45,93.49,36014.0,89.9052,89.9148,89.8764,89.9148,36014.0
2024-10-01 15:10:00,93.49,93.49,93.47,93.48,20350.0,89.9148,89.9148,89.8956,89.9052,20350.0
2024-10-01 15:15:00,93.48,93.48,93.46,93.47,19527.0,89.9052,89.9052,89.886,89.8956,19527.0
2024-10-01 15:20:00,93.48,93.49,93.46,93.46,35129.0,89.9052,89.9148,89.886,89.886,35129.0
2024-10-01 15:25:00,93.47,93.51,93.46,93.51,14786.0,89.8956,89.9341,89.886,89.9341,14786.0
2024-10-01 15:30:00,93.51,93.51,93.46,93.47,71704.0,89.9341,89.9341,89.886,89.8956,71704.0
2024-10-01 15:35:00,93.47,93.47,93.45,93.47,26856.0,89.8956,89.8956,89.8764,89.8956,26856.0
2024-10-01 15:40:00,93.47,93.49,93.47,93.48,37209.0,89.8956,89.9148,89.8956,89.9052,37209.0
2024-10-01 15:45:00,93.48,93.48,93.46,93.47,67886.0,89.9052,89.9052,89.886,89.8956,67886.0
2024-10-01 15:50:00,93.47,93.47,93.44,93.45,111456.0,89.8956,89.8956,89.8668,89.8764,111456.0
2024-10-01 15:55:00,93.45,93.46,93.44,93.45,153695.0,89.8764,89.886,89.8668,89.8764,153695.0
2024-10-02 09:30:00,93.27,93.27,93.07,93.08,440247.0,89.7033,89.7033,89.5109,89.5205,440247.0
2024-10-02 09:35:00,93.08,93.09,93.05,93.06,248040.0,89.5205,89.5301,89.4917,89.5013,248040.0
2024-10-02 09:40:00,93.06,93.08,93.03,93.06,148180.0,89.5013,89.5205,89.4724,89.5013,148180.0
2024-10-02 09:45:00,93.05,93.1,93.05,93.09,69272.0,89.4917,89.5398,89.4917,89.5301,69272.0
2024-10-02 09:50:00,93.09,93.1,93.07,93.09,86519.0,89.5301,89.5398,89.5109,89.5301,86519.0
2024-10-02 09:55:00,93.08,93.08,93.06,93.07,96565.0,89.5205,89.5205,89.5013,89.5109,96565.0
2024-10-02 10:00:00,93.08,93.11,93.06,93.09,191486.0,89.5205,89.5494,89.5013,89.5301,191486.0
2024-10-02 10:05:00,93.09,93.12,93.08,93.1,182822.0,89.5301,89.559,89.5205,89.5398,182822.0
2024-10-02 10:10:00,93.1,93.11,93.08,93.09,53211.0,89.5398,89.5494,89.5205,89.5301,53211.0
2024-10-02 10:15:00,93.09,93.12,93.08,93.12,44562.0,89.5301,89.559,89.5205,89.559,44562.0
2024-10-02 10:20:00,93.12,93.14,93.09,93.1,79378.0,89.559,89.5782,89.5301,89.5398,79378.0
2024-10-02 10:25:00,93.1,93.13,93.1,93.12,28506.0,89.5398,89.5686,89.5398,89.559,28506.0
2024-10-02 10:30:00,93.12,93.13,93.11,93.12,124682.0,89.559,89.5686,89.5494,89.559,124682.0
2024-10-02 10:35:00,93.13,93.13,93.08,93.09,93676.0,89.5686,89.5686,89.5205,89.5301,93676.0
2024-10-02 10:40:00,93.09,93.11,93.08,93.09,97354.0,89.5301,89.5494,89.5205,89.5301,97354.0
2024-10-02 10:45:00,93.09,93.12,93.08,93.12,88589.0,89.5301,89.559,89.5205,89.559,88589.0
2024-10-02 10:50:00,93.12,93.13,93.07,93.09,118992.0,89.559,89.5686,89.5109,89.5301,118992.0
2024-10-02 10:55:00,93.09,93.11,93.09,93.09,135162.0,89.5301,89.5494,89.5301,89.5301,135162.0
2024-10-02 11:00:00,93.1,93.15,93.09,93.14,119649.0,89.5398,89.5878,89.5301,89.5782,119649.0
2024-10-02 11:05:00,93.14,93.16,93.12,93.16,79721.0,89.5782,89.5975,89.559,89.5975,79721.0
2024-10-02 11:10:00,93.16,93.17,93.13,93.15,68385.0,89.5975,89.6071,89.5686,89.5878,68385.0
2024-10-02 11:15:00,93.14,93.18,93.13,93.18,165234.0,89.5782,89.6167,89.5686,89.6167,165234.0
2024-10-02 11:20:00,93.19,93.21,93.14,93.15,286354.0,89.6263,89.6456,89.5782,89.5878,286354.0
2024-10-02 11:25:00,93.16,93.18,93.14,93.18,74904.0,89.5975,89.6167,89.5782,89.6167,74904.0
2024-10-02 11:30:00,93.18,93.2,93.18,93.2,57118.0,89.6167,89.6359,89.6167,89.6359,57118.0
2024-10-02 11:35:00,93.2,93.22,93.19,93.22,50108.0,89.6359,89.6552,89.6263,89.6552,50108.0
2024-10-02 11:40:00,93.21,93.23,93.2,93.22,24350.0,89.6456,89.6648,89.6359,89.6552,24350.0
2024-10-02 11:45:00,93.23,93.23,93.21,93.22,32034.0,89.6648,89.6648,89.6456,89.6552,32034.0
2024-10-02 11:50:00,93.23,93.24,93.21,93.22,24384.0,89.6648,89.6744,89.6456,89.6552,24384.0
2024-10-02 11:55:00,93.23,93.24,93.22,93.23,150388.0,89.6648,89.6744,89.6552,89.6648,150388.0
2024-10-02 12:00:00,93.23,93.24,93.21,93.23,348555.0,89.6648,89.6744,89.6456,89.6648,348555.0
2024-10-02 12:05:00,93.23,93.24,93.21,93.22,142966.0,89.6648,89.6744,89.6456,89.6552,142966.0
2024-10-02 12:10:00,93.23,93.24,93.21,93.21,52976.0,89.6648,89.6744,89.6456,89.6456,52976.0
2024-10-02 12:15:00,93.21,93.22,93.18,93.2,106546.0,89.6456,89.6552,89.6167,89.6359,106546.0
2024-10-02 12:20:00,93.19,93.19,93.17,93.19,89862.0,89.6263,89.6263,89.6071,89.6263,89862.0
2024-10-02 12:25:00,93.19,93.21,93.18,93.2,193410.0,89.6263,89.6456,89.6167,89.6359,193410.0
2024-10-02 12:30:00,93.2,93.21,93.17,93.19,65815.0,89.6359,89.6456,89.6071,89.6263,65815.0
2024-10-02 12:35:00,93.18,93.18,93.16,93.18,113682.0,89.6167,89.6167,89.5975,89.6167,113682.0
2024-10-02 12:40:00,93.18,93.18,93.16,93.17,13571.0,89.6167,89.6167,89.5975,89.6071,13571.0
2024-10-02 12:45:00,93.16,93.17,93.15,93.17,20931.0,89.5975,89.6071,89.5878,89.6071,20931.0
2024-10-02 12:50:00,93.16,93.18,93.16,93.18,43761.0,89.5975,89.6167,89.5975,89.6167,43761.0
2024-10-02 12:55:00,93.18,93.18,93.15,93.15,26324.0,89.6167,89.6167,89.5878,89.5878,26324.0
2024-10-02 13:00:00,93.16,93.19,93.15,93.19,26410.0,89.5975,89.6263,89.5878,89.6263,26410.0
2024-10-02 13:05:00,93.19,93.19,93.17,93.17,25456.0,89.6263,89.6263,89.6071,89.6071,25456.0
2024-10-02 13:10:00,93.17,93.17,93.15,93.16,23712.0,89.6071,89.6071,89.5878,89.5975,23712.0
2024-10-02 13:15:00,93.16,93.17,93.15,93.16,50938.0,89.5975,89.6071,89.5878,89.5975,50938.0
2024-10-02 13:20:00,93.16,93.16,93.15,93.15,21546.0,89.5975,89.5975,89.5878,89.5878,21546.0
2024-10-02 13:25:00,93.15,93.2,93.15,93.2,33983.0,89.5878,89.6359,89.5878,89.6359,33983.0
2024-10-02 13:30:00,93.2,93.21,93.17,93.18,36664.0,89.6359,89.6456,89.6071,89.6167,36664.0
2024-10-02 13:35:00,93.18,93.22,93.17,93.21,32216.0,89.6167,89.6552,89.6071,89.6456,32216.0
2024-10-02 13:40:00,93.22,93.22,93.2,93.21,58062.0,89.6552,89.6552,89.6359,89.6456,58062.0
2024-10-02 13:45:00,93.21,93.24,93.21,93.24,29306.0,89.6456,89.6744,89.6456,89.6744,29306.0
2024-10-02 13:50:00,93.25,93.29,93.24,93.29,34105.0,89.684,89.7225,89.6744,89.7225,34105.0
2024-10-02 13:55:00,93.28,93.3,93.28,93.28,24597.0,89.7129,89.7321,89.7129,89.7129,24597.0
2024-10-02 14:00:00,93.27,93.28,93.26,93.27,33733.0,89.7033,89.7129,89.6936,89.7033,33733.0
2024-10-02 14:05:00,93.26,93.27,93.25,93.27,29452.0,89.6936,89.7033,89.684,89.7033,29452.0
2024-10-02 14:10:00,93.27,93.28,93.25,93.25,50019.0,89.7033,89.7129,89.684,89.684,50019.0
2024-10-02 14:15:00,93.25,93.25,93.23,93.23,61069.0,89.684,89.684,89.6648,89.6648,61069.0
2024-10-02 14:20:00,93.23,93.24,93.21,93.21,53906.0,89.6648,89.6744,89.6456,89.6456,53906.0
2024-10-02 14:25:00,93.21,93.23,93.19,93.2,96687.0,89.6456,89.6648,89.6263,89.6359,96687.0
2024-10-02 14:30:00,93.2,93.22,93.19,93.2,52285.0,89.6359,89.6552,89.6263,89.6359,52285.0
2024-10-02 14:35:00,93.2,93.21,93.19,93.19,55398.0,89.6359,89.6456,89.6263,89.6263,55398.0
2024-10-02 14:40:00,93.19,93.2,93.18,93.2,84260.0,89.6263,89.6359,89.6167,89.6359,84260.0
2024-10-02 14:45:00,93.2,93.2,93.18,93.19,44586.0,89.6359,89.6359,89.6167,89.6263,44586.0
2024-10-02 14:50:00,93.2,93.23,93.19,93.21,11321.0,89.6359,89.6648,89.6263,89.6456,11321.0
2024-10-02 14:55:00,93.22,93.23,93.2,93.22,72375.0,89.6552,89.6648,89.6359,89.6552,72375.0
2024-10-02 15:00:00,93.22,93.22,93.2,93.2,251313.0,89.6552,89.6552,89.6359,89.6359,251313.0
2024-10-02 15:05:00,93.2,93.21,93.2,93.21,10755.0,89.6359,89.6456,89.6359,89.6456,10755.0
2024-10-02 15:10:00,93.2,93.22,93.2,93.22,107033.0,89.6359,89.6552,89.6359,89.6552,107033.0
2024-10-02 15:15:00,93.22,93.25,93.21,93.25,32117.0,89.6552,89.684,89.6456,89.684,32117.0
2024-10-02 15:20:00,93.25,93.25,93.23,93.23,16910.0,89.684,89.684,89.6648,89.6648,16910.0
2024-10-02 15:25:00,93.23,93.24,93.22,93.23,19866.0,89.6648,89.6744,89.6552,89.6648,19866.0
2024-10-02 15:30:00,93.23,93.23,93.21,93.22,63675.0,89.6648,89.6648,89.6456,89.6552,63675.0
2024-10-02 15:35:00,93.21,93.24,93.21,93.24,43521.0,89.6456,89.6744,89.6456,89.6744,43521.0
2024-10-02 15:40:00,93.23,93.24,93.22,93.23,71046.0,89.6648,89.6744,89.6552,89.6648,71046.0
2024-10-02 15:45:00,93.23,93.25,93.23,93.25,62869.0,89.6648,89.684,89.6648,89.684,62869.0
2024-10-02 15:50:00,93.25,93.25,93.23,93.24,90263.0,89.684,89.684,89.6648,89.6744,90263.0
2024-10-02 15:55:00,93.24,93.26,93.22,93.26,119476.0,89.6744,89.6936,89.6552,89.6936,119476.0
2024-10-03 09:30:00,93.09,93.1,93.05,93.09,200622.0,89.5301,89.5398,89.4917,89.5301,200622.0
2024-10-03 09:35:00,93.09,93.1,93.05,93.06,20354.0,89.5301,89.5398,89.4917,89.5013,20354.0
2024-10-03 09:40:00,93.06,93.08,93.05,93.07,85095.0,89.5013,89.5205,89.4917,89.5109,85095.0
2024-10-03 09:45:00,93.07,93.09,93.06,93.09,55967.0,89.5109,89.5301,89.5013,89.5301,55967.0
2024-10-03 09:50:00,93.09,93.09,93.04,93.05,19292.0,89.5301,89.5301,89.4821,89.4917,19292.0
2024-10-03 09:55:00,93.05,93.06,93.03,93.05,56004.0,89.4917,89.5013,89.4724,89.4917,56004.0
2024-10-03 10:00:00,93.05,93.06,92.96,93.04,184164.0,89.4917,89.5013,89.4051,89.4821,184164.0
2024-10-03 10:05:00,93.05,93.08,93.03,93.06,119847.0,89.4917,89.5205,89.4724,89.5013,119847.0
2024-10-03 10:10:00,93.05,93.1,93.04,93.07,320520.0,89.4917,89.5398,89.4821,89.5109,320520.0
2024-10-03 10:15:00,93.06,93.08,92.99,93.0,396217.0,89.5013,89.5205,89.434,89.4436,396217.0
2024-10-03 10:20:00,92.99,93.01,92.96,92.98,98713.0,89.434,89.4532,89.4051,89.4243,98713.0
2024-10-03 10:25:00,92.98,92.99,92.95,92.95,238864.0,89.4243,89.434,89.3955,89.3955,238864.0
2024-10-03 10:30:00,92.96,93.01,92.92,92.99,140509.0,89.4051,89.4532,89.3666,89.434,140509.0
2024-10-03 10:35:00,92.99,92.99,92.92,92.93,59460.0,89.434,89.434,89.3666,89.3763,59460.0
2024-10-03 10:40:00,92.94,92.94,92.85,92.87,56406.0,89.3859,89.3859,89.2993,89.3186,56406.0
2024-10-03 10:45:00,92.86,92.93,92.86,92.91,114952.0,89.3089,89.3763,89.3089,89.357,114952.0
2024-10-03 10:50:00,92.91,92.96,92.91,92.96,50550.0,89.357,89.4051,89.357,89.4051,50550.0
2024-10-03 10:55:00,92.97,92.97,92.92,92.92,31346.0,89.4147,89.4147,89.3666,89.3666,31346.0
2024-10-03 11:00:00,92.92,92.94,92.9,92.93,31953.0,89.3666,89.3859,89.3474,89.3763,31953.0
2024-10-03 11:05:00,92.94,92.99,92.93,92.97,34375.0,89.3859,89.434,89.3763,89.4147,34375.0
2024-10-03 11:10:00,92.97,93.01,92.96,93.01,33506.0,89.4147,89.4532,89.4051,89.4532,33506.0
2024-10-03 11:15:00,93.01,93.02,93.0,93.02,16569.0,89.4532,89.4628,89.4436,89.4628,16569.0
2024-10-03 11:20:00,93.02,93.04,93.02,93.04,36877.0,89.4628,89.4821,89.4628,89.4821,36877.0
2024-10-03 11:25:00,93.03,93.05,93.01,93.03,70080.0,89.4724,89.4917,89.4532,89.4724,70080.0
2024-10-03 11:30:00,93.03,93.05,93.03,93.04,66402.0,89.4724,89.4917,89.4724,89.4821,66402.0
2024-10-03 11:35:00,93.04,93.05,93.01,93.04,22545.0,89.4821,89.4917,89.4532,89.4821,22545.0
2024-10-03 11:40:00,93.04,93.07,93.02,93.04,93328.0,89.4821,89.5109,89.4628,89.4821,93328.0
2024-10-03 11:45:00,93.04,93.06,93.04,93.06,19348.0,89.4821,89.5013,89.4821,89.5013,19348.0
2024-10-03 11:50:00,93.06,93.08,93.04,93.05,49592.0,89.5013,89.5205,89.4821,89.4917,49592.0
2024-10-03 11:55:00,93.04,93.05,92.99,92.99,20542.0,89.4821,89.4917,89.434,89.434,20542.0
2024-10-03 12:00:00,92.99,93.01,92.99,93.0,10400.0,89.434,89.4532,89.434,89.4436,10400.0
2024-10-03 12:05:00,93.01,93.01,92.98,93.01,9608.0,89.4532,89.4532,89.4243,89.4532,9608.0
2024-10-03 12:10:00,93.0,93.02,93.0,93.02,9735.0,89.4436,89.4628,89.4436,89.4628,9735.0
2024-10-03 12:15:00,93.02,93.02,92.99,93.0,128154.0,89.4628,89.4628,89.434,89.4436,128154.0
2024-10-03 12:20:00,93.0,93.01,92.98,93.0,17380.0,89.4436,89.4532,89.4243,89.4436,17380.0
2024-10-03 12:25:00,92.99,93.01,92.98,92.99,20044.0,89.434,89.4532,89.4243,89.434,20044.0
2024-10-03 12:30:00,92.99,92.99,92.96,92.96,7174.0,89.434,89.434,89.4051,89.4051,7174.0
2024-10-03 12:35:00,92.97,92.97,92.94,92.95,9960.0,89.4147,89.4147,89.3859,89.3955,9960.0
2024-10-03 12:40:00,92.95,92.96,92.91,92.91,221180.0,89.3955,89.4051,89.357,89.357,221180.0
2024-10-03 12:45:00,92.92,92.93,92.88,92.88,113645.0,89.3666,89.3763,89.3282,89.3282,113645.0
2024-10-03 12:50:00,92.88,92.89,92.86,92.86,69015.0,89.3282,89.3378,89.3089,89.3089,69015.0
2024-10-03 12:55:00,92.87,92.89,92.86,92.87,83972.0,89.3186,89.3378,89.3089,89.3186,83972.0
2024-10-03 13:00:00,92.88,92.9,92.86,92.9,87897.0,89.3282,89.3474,89.3089,89.3474,87897.0
2024-10-03 13:05:00,92.89,92.91,92.88,92.9,75411.0,89.3378,89.357,89.3282,89.3474,75411.0
2024-10-03 13:10:00,92.9,92.92,92.89,92.92,49362.0,89.3474,89.3666,89.3378,89.3666,49362.0
2024-10-03 13:15:00,92.92,92.92,92.89,92.9,8351.0,89.3666,89.3666,89.3378,89.3474,8351.0
2024-10-03 13:20:00,92.89,92.92,92.89,92.92,8116.0,89.3378,89.3666,89.3378,89.3666,8116.0
2024-10-03 13:25:00,92.91,92.92,92.88,92.89,19457.0,89.357,89.3666,89.3282,89.3378,19457.0
2024-10-03 13:30:00,92.9,92.93,92.89,92.93,14461.0,89.3474,89.3763,89.3378,89.3763,14461.0
2024-10-03 13:35:00,92.93,92.94,92.9,92.91,25634.0,89.3763,89.3859,89.3474,89.357,25634.0
2024-10-03 13:40:00,92.91,92.92,92.89,92.91,19098.0,89.357,89.3666,89.3378,89.357,19098.0
2024-10-03 13:45:00,92.92,92.93,92.91,92.91,16143.0,89.3666,89.3763,89.357,89.357,16143.0
2024-10-03 13:50:00,92.91,92.92,92.9,92.92,9491.0,89.357,89.3666,89.3474,89.3666,9491.0
2024-10-03 13:55:00,92.92,92.93,92.91,92.92,45315.0,89.3666,89.3763,89.357,89.3666,45315.0
2024-10-03 14:00:00,92.93,92.93,92.9,92.91,25739.0,89.3763,89.3763,89.3474,89.357,25739.0
2024-10-03 14:05:00,92.91,92.93,92.91,92.93,14198.0,89.357,89.3763,89.357,89.3763,14198.0
2024-10-03 14:10:00,92.93,92.94,92.92,92.94,45793.0,89.3763,89.3859,89.3666,89.3859,45793.0
2024-10-03 14:15:00,92.94,92.95,92.92,92.94,87724.0,89.3859,89.3955,89.3666,89.3859,87724.0
2024-10-03 14:20:00,92.94,92.94,92.89,92.89,58984.0,89.3859,89.3859,89.3378,89.3378,58984.0
2024-10-03 14:25:00,92.88,92.9,92.88,92.89,25063.0,89.3282,89.3474,89.3282,89.3378,25063.0
2024-10-03 14:30:00,92.89,92.89,92.86,92.88,53209.0,89.3378,89.3378,89.3089,89.3282,53209.0
2024-10-03 14:35:00,92.88,92.88,92.86,92.88,33978.0,89.3282,89.3282,89.3089,89.3282,33978.0
2024-10-03 14:40:00,92.88,92.88,92.86,92.87,17383.0,89.3282,89.3282,89.3089,89.3186,17383.0
2024-10-03 14:45:00,92.87,92.87,92.86,92.87,2798.0,89.3186,89.3186,89.3089,89.3186,2798.0
2024-10-03 14:50:00,92.87,92.88,92.85,92.87,21067.0,89.3186,89.3282,89.2993,89.3186,21067.0
2024-10-03 14:55:00,92.87,92.88,92.85,92.86,240734.0,89.3186,89.3282,89.2993,89.3089,240734.0
2024-10-03 15:00:00,92.86,92.86,92.85,92.86,34293.0,89.3089,89.3089,89.2993,89.3089,34293.0
2024-10-03 15:05:00,92.86,92.86,92.84,92.84,97276.0,89.3089,89.3089,89.2897,89.2897,97276.0
2024-10-03 15:10:00,92.84,92.86,92.81,92.84,224401.0,89.2897,89.3089,89.2609,89.2897,224401.0
2024-10-03 15:15:00,92.84,92.84,92.83,92.84,112997.0,89.2897,89.2897,89.2801,89.2897,112997.0
2024-10-03 15:20:00,92.84,92.85,92.83,92.84,64048.0,89.2897,89.2993,89.2801,89.2897,64048.0
2024-10-03 15:25:00,92.84,92.85,92.82,92.83,129311.0,89.2897,89.2993,89.2705,89.2801,129311.0
2024-10-03 15:30:00,92.83,92.84,92.81,92.84,180397.0,89.2801,89.2897,89.2609,89.2897,180397.0
2024-10-03 15:35:00,92.84,92.86,92.84,92.86,49545.0,89.2897,89.3089,89.2897,89.3089,49545.0
2024-10-03 15:40:00,92.86,92.86,92.84,92.84,57468.0,89.3089,89.3089,89.2897,89.2897,57468.0
2024-10-03 15:45:00,92.84,92.86,92.84,92.86,46982.0,89.2897,89.3089,89.2897,89.3089,46982.0
2024-10-03 15:50:00,92.86,92.87,92.84,92.84,148384.0,89.3089,89.3186,89.2897,89.2897,148384.0
2024-10-03 15:55:00,92.84,92.9,92.84,92.89,536387.0,89.2897,89.3474,89.2897,89.3378,536387.0
2024-10-04 09:30:00,92.44,92.66,92.43,92.5,268010.0,88.905,89.1166,88.8954,88.9627,268010.0
2024-10-04 09:35:00,92.5,92.52,92.47,92.51,589256.0,88.9627,88.9819,88.9339,88.9723,589256.0
2024-10-04 09:40:00,92.51,92.53,92.49,92.5,245612.0,88.9723,88.9916,88.9531,88.9627,245612.0
2024-10-04 09:45:00,92.51,92.52,92.48,92.51,100640.0,88.9723,88.9819,88.9435,88.9723,100640.0
2024-10-04 09:50:00,92.51,92.53,92.49,92.51,242859.0,88.9723,88.9916,88.9531,88.9723,242859.0
2024-10-04 09:55:00,92.51,92.53,92.5,92.51,176556.0,88.9723,88.9916,88.9627,88.9723,176556.0
2024-10-04 10:00:00,92.51,92.53,92.49,92.5,93712.0,88.9723,88.9916,88.9531,88.9627,93712.0
2024-10-04 10:05:00,92.49,92.51,92.46,92.47,59468.0,88.9531,88.9723,88.9242,88.9339,59468.0
2024-10-04 10:10:00,92.46,92.48,92.44,92.46,33723.0,88.9242,88.9435,88.905,88.9242,33723.0
2024-10-04 10:15:00,92.46,92.49,92.46,92.47,53420.0,88.9242,88.9531,88.9242,88.9339,53420.0
2024-10-04 10:20:00,92.47,92.47,92.4,92.41,323097.0,88.9339,88.9339,88.8665,88.8761,323097.0
2024-10-04 10:25:00,92.41,92.42,92.36,92.38,85161.0,88.8761,88.8858,88.8281,88.8473,85161.0
2024-10-04 10:30:00,92.38,92.43,92.37,92.4,83104.0,88.8473,88.8954,88.8377,88.8665,83104.0
2024-10-04 10:35:00,92.41,92.45,92.41,92.42,43785.0,88.8761,88.9146,88.8761,88.8858,43785.0
2024-10-04 10:40:00,92.43,92.49,92.43,92.49,42605.0,88.8954,88.9531,88.8954,88.9531,42605.0
2024-10-04 10:45:00,92.48,92.49,92.43,92.47,92868.0,88.9435,88.9531,88.8954,88.9339,92868.0
2024-10-04 10:50:00,92.47,92.49,92.45,92.45,134793.0,88.9339,88.9531,88.9146,88.9146,134793.0
2024-10-04 10:55:00,92.46,92.48,92.44,92.47,55578.0,88.9242,88.9435,88.905,88.9339,55578.0
2024-10-04 11:00:00,92.47,92.51,92.47,92.5,62723.0,88.9339,88.9723,88.9339,88.9627,62723.0
2024-10-04 11:05:00,92.5,92.52,92.49,92.51,115681.0,88.9627,88.9819,88.9531,88.9723,115681.0
2024-10-04 11:10:00,92.51,92.54,92.51,92.52,25634.0,88.9723,89.0012,88.9723,88.9819,25634.0
2024-10-04 11:15:00,92.51,92.54,92.51,92.52,117465.0,88.9723,89.0012,88.9723,88.9819,117465.0
2024-10-04 11:20:00,92.51,92.52,92.48,92.48,47197.0,88.9723,88.9819,88.9435,88.9435,47197.0
2024-10-04 11:25:00,92.48,92.49,92.46,92.47,114882.0,88.9435,88.9531,88.9242,88.9339,114882.0
2024-10-04 11:30:00,92.47,92.5,92.46,92.5,58285.0,88.9339,88.9627,88.9242,88.9627,58285.0
2024-10-04 11:35:00,92.5,92.51,92.48,92.48,24768.0,88.9627,88.9723,88.9435,88.9435,24768.0
2024-10-04 11:40:00,92.48,92.5,92.47,92.5,42129.0,88.9435,88.9627,88.9339,88.9627,42129.0
2024-10-04 11:45:00,92.5,92.5,92.48,92.48,30614.0,88.9627,88.9627,88.9435,88.9435,30614.0
2024-10-04 11:50:00,92.48,92.53,92.48,92.53,45892.0,88.9435,88.9916,88.9435,88.9916,45892.0
2024-10-04 11:55:00,92.53,92.58,92.53,92.58,138315.0,88.9916,89.0396,88.9916,89.0396,138315.0
2024-10-04 12:00:00,92.58,92.61,92.58,92.59,47937.0,89.0396,89.0685,89.0396,89.0493,47937.0
2024-10-04 12:05:00,92.59,92.6,92.56,92.56,61679.0,89.0493,89.0589,89.0204,89.0204,61679.0
2024-10-04 12:10:00,92.56,92.57,92.54,92.55,53166.0,89.0204,89.03,89.0012,89.0108,53166.0
2024-10-04 12:15:00,92.55,92.56,92.53,92.55,89378.0,89.0108,89.0204,88.9916,89.0108,89378.0
2024-10-04 12:20:00,92.54,92.55,92.51,92.51,51218.0,89.0012,89.0108,88.9723,88.9723,51218.0
2024-10-04 12:25:00,92.51,92.51,92.45,92.45,125669.0,88.9723,88.9723,88.9146,88.9146,125669.0
2024-10-04 12:30:00,92.45,92.47,92.45,92.45,78404.0,88.9146,88.9339,88.9146,88.9146,78404.0
2024-10-04 12:35:00,92.46,92.51,92.45,92.51,259340.0,88.9242,88.9723,88.9146,88.9723,259340.0
2024-10-04 12:40:00,92.51,92.52,92.5,92.52,26151.0,88.9723,88.9819,88.9627,88.9819,26151.0
2024-10-04 12:45:00,92.52,92.53,92.5,92.5,148457.0,88.9819,88.9916,88.9627,88.9627,148457.0
2024-10-04 12:50:00,92.51,92.51,92.49,92.51,190196.0,88.9723,88.9723,88.9531,88.9723,190196.0
2024-10-04 12:55:00,92.51,92.51,92.48,92.48,70159.0,88.9723,88.9723,88.9435,88.9435,70159.0
2024-10-04 13:00:00,92.49,92.5,92.45,92.48,478115.0,88.9531,88.9627,88.9146,88.9435,478115.0
2024-10-04 13:05:00,92.48,92.49,92.47,92.48,32011.0,88.9435,88.9531,88.9339,88.9435,32011.0
2024-10-04 13:10:00,92.48,92.51,92.47,92.51,144556.0,88.9435,88.9723,88.9339,88.9723,144556.0
2024-10-04 13:15:00,92.51,92.52,92.49,92.51,47491.0,88.9723,88.9819,88.9531,88.9723,47491.0
2024-10-04 13:20:00,92.51,92.53,92.51,92.53,41473.0,88.9723,88.9916,88.9723,88.9916,41473.0
2024-10-04 13:25:00,92.53,92.53,92.5,92.51,23858.0,88.9916,88.9916,88.9627,88.9723,23858.0
2024-10-04 13:30:00,92.51,92.51,92.49,92.5,20546.0,88.9723,88.9723,88.9531,88.9627,20546.0
2024-10-04 13:35:00,92.5,92.5,92.46,92.49,29040.0,88.9627,88.9627,88.9242,88.9531,29040.0
2024-10-04 13:40:00,92.49,92.51,92.49,92.51,73978.0,88.9531,88.9723,88.9531,88.9723,73978.0
2024-10-04 13:45:00,92.52,92.54,92.51,92.53,239326.0,88.9819,89.0012,88.9723,88.9916,239326.0
2024-10-04 13:50:00,92.53,92.53,92.49,92.49,13944.0,88.9916,88.9916,88.9531,88.9531,13944.0
2024-10-04 13:55:00,92.5,92.5,92.49,92.49,36809.0,88.9627,88.9627,88.9531,88.9531,36809.0
2024-10-04 14:00:00,92.49,92.5,92.48,92.49,35028.0,88.9531,88.9627,88.9435,88.9531,35028.0
2024-10-04 14:05:00,92.48,92.5,92.47,92.5,80956.0,88.9435,88.9627,88.9339,88.9627,80956.0
2024-10-04 14:10:00,92.5,92.5,92.46,92.47,15251.0,88.9627,88.9627,88.9242,88.9339,15251.0
2024-10-04 14:15:00,92.47,92.47,92.45,92.47,18389.0,88.9339,88.9339,88.9146,88.9339,18389.0
2024-10-04 14:20:00,92.47,92.5,92.47,92.5,80610.0,88.9339,88.9627,88.9339,88.9627,80610.0
2024-10-04 14:25:00,92.5,92.53,92.5,92.53,36302.0,88.9627,88.9916,88.9627,88.9916,36302.0
2024-10-04 14:30:00,92.53,92.53,92.52,92.53,14303.0,88.9916,88.9916,88.9819,88.9916,14303.0
2024-10-04 14:35:00,92.53,92.53,92.52,92.53,19780.0,88.9916,88.9916,88.9819,88.9916,19780.0
2024-10-04 14:40:00,92.53,92.53,92.52,92.52,16198.0,88.9916,88.9916,88.9819,88.9819,16198.0
2024-10-04 14:45:00,92.52,92.53,92.51,92.52,14637.0,88.9819,88.9916,88.9723,88.9819,14637.0
2024-10-04 14:50:00,92.52,92.53,92.51,92.52,53799.0,88.9819,88.9916,88.9723,88.9819,53799.0
2024-10-04 14:55:00,92.52,92.52,92.51,92.52,58690.0,88.9819,88.9819,88.9723,88.9819,58690.0
2024-10-04 15:00:00,92.52,92.52,92.48,92.48,40941.0,88.9819,88.9819,88.9435,88.9435,40941.0
2024-10-04 15:05:00,92.49,92.51,92.49,92.5,414502.0,88.9531,88.9723,88.9531,88.9627,414502.0
2024-10-04 15:10:00,92.5,92.52,92.5,92.52,82808.0,88.9627,88.9819,88.9627,88.9819,82808.0
2024-10-04 15:15:00,92.51,92.52,92.51,92.51,15277.0,88.9723,88.9819,88.9723,88.9723,15277.0
2024-10-04 15:20:00,92.51,92.54,92.51,92.54,127682.0,88.9723,89.0012,88.9723,89.0012,127682.0
2024-10-04 15:25:00,92.54,92.54,92.53,92.53,12211.0,89.0012,89.0012,88.9916,88.9916,12211.0
2024-10-04 15:30:00,92.54,92.56,92.53,92.55,60381.0,89.0012,89.0204,88.9916,89.0108,60381.0
2024-10-04 15:35:00,92.55,92.55,92.54,92.54,23515.0,89.0108,89.0108,89.0012,89.0012,23515.0
2024-10-04 15:40:00,92.54,92.55,92.53,92.55,101468.0,89.0012,89.0108,88.9916,89.0108,101468.0
2024-10-04 15:45:00,92.55,92.55,92.53,92.54,244371.0,89.0108,89.0108,88.9916,89.0012,244371.0
2024-10-04 15:50:00,92.54,92.56,92.54,92.56,122022.0,89.0012,89.0204,89.0012,89.0204,122022.0
2024-10-04 15:55:00,92.55,92.56,92.52,92.52,490674.0,89.0108,89.0204,88.9819,88.9819,490674.0
2024-10-07 09:30:00,92.44,92.47,92.3,92.34,143242.0,88.905,88.9339,88.7704,88.8088,143242.0
2024-10-07 09:35:00,92.34,92.35,92.31,92.31,209767.0,88.8088,88.8184,88.78,88.78,209767.0
2024-10-07 09:40:00,92.31,92.34,92.3,92.31,133152.0,88.78,88.8088,88.7704,88.78,133152.0
2024-10-07 09:45:00,92.32,92.35,92.3,92.33,157219.0,88.7896,88.8184,88.7704,88.7992,157219.0
2024-10-07 09:50:00,92.33,92.33,92.29,92.3,56940.0,88.7992,88.7992,88.7607,88.7704,56940.0
2024-10-07 09:55:00,92.3,92.3,92.25,92.26,64808.0,88.7704,88.7704,88.7223,88.7319,64808.0
2024-10-07 10:00:00,92.26,92.28,92.24,92.27,48946.0,88.7319,88.7511,88.7126,88.7415,48946.0
2024-10-07 10:05:00,92.26,92.29,92.24,92.27,19509.0,88.7319,88.7607,88.7126,88.7415,19509.0
2024-10-07 10:10:00,92.28,92.3,92.26,92.3,38562.0,88.7511,88.7704,88.7319,88.7704,38562.0
2024-10-07 10:15:00,92.3,92.3,92.22,92.24,60113.0,88.7704,88.7704,88.6934,88.7126,60113.0
2024-10-07 10:20:00,92.24,92.26,92.22,92.26,31250.0,88.7126,88.7319,88.6934,88.7319,31250.0
2024-10-07 10:25:00,92.26,92.27,92.24,92.26,19839.0,88.7319,88.7415,88.7126,88.7319,19839.0
2024-10-07 10:30:00,92.26,92.26,92.23,92.23,31194.0,88.7319,88.7319,88.703,88.703,31194.0
2024-10-07 10:35:00,92.23,92.28,92.22,92.27,126452.0,88.703,88.7511,88.6934,88.7415,126452.0
2024-10-07 10:40:00,92.27,92.28,92.24,92.25,78598.0,88.7415,88.7511,88.7126,88.7223,78598.0
2024-10-07 10:45:00,92.25,92.26,92.23,92.25,81357.0,88.7223,88.7319,88.703,88.7223,81357.0
2024-10-07 10:50:00,92.24,92.28,92.24,92.25,105089.0,88.7126,88.7511,88.7126,88.7223,105089.0
2024-10-07 10:55:00,92.25,92.25,92.22,92.23,19850.0,88.7223,88.7223,88.6934,88.703,19850.0
2024-10-07 11:00:00,92.22,92.25,92.21,92.24,29313.0,88.6934,88.7223,88.6838,88.7126,29313.0
2024-10-07 11:05:00,92.24,92.26,92.22,92.25,84986.0,88.7126,88.7319,88.6934,88.7223,84986.0
2024-10-07 11:10:00,92.26,92.26,92.23,92.24,38148.0,88.7319,88.7319,88.703,88.7126,38148.0
2024-10-07 11:15:00,92.23,92.26,92.22,92.26,36448.0,88.703,88.7319,88.6934,88.7319,36448.0
2024-10-07 11:20:00,92.26,92.28,92.24,92.27,73749.0,88.7319,88.7511,88.7126,88.7415,73749.0
2024-10-07 11:25:00,92.27,92.28,92.26,92.27,66460.0,88.7415,88.7511,88.7319,88.7415,66460.0
2024-10-07 11:30:00,92.27,92.28,92.24,92.26,85006.0,88.7415,88.7511,88.7126,88.7319,85006.0
2024-10-07 11:35:00,92.26,92.28,92.25,92.27,32653.0,88.7319,88.7511,88.7223,88.7415,32653.0
2024-10-07 11:40:00,92.27,92.29,92.25,92.26,32329.0,88.7415,88.7607,88.7223,88.7319,32329.0
2024-10-07 11:45:00,92.26,92.26,92.22,92.23,22777.0,88.7319,88.7319,88.6934,88.703,22777.0
2024-10-07 11:50:00,92.23,92.25,92.21,92.21,16212.0,88.703,88.7223,88.6838,88.6838,16212.0
2024-10-07 11:55:00,92.22,92.22,92.19,92.21,18395.0,88.6934,88.6934,88.6646,88.6838,18395.0
2024-10-07 12:00:00,92.21,92.21,92.17,92.18,93330.0,88.6838,88.6838,88.6453,88.6549,93330.0
2024-10-07 12:05:00,92.18,92.19,92.17,92.17,86850.0,88.6549,88.6646,88.6453,88.6453,86850.0
2024-10-07 12:10:00,92.16,92.17,92.15,92.17,77683.0,88.6357,88.6453,88.6261,88.6453,77683.0
2024-10-07 12:15:00,92.17,92.18,92.16,92.17,60561.0,88.6453,88.6549,88.6357,88.6453,60561.0
2024-10-07 12:20:00,92.17,92.17,92.16,92.17,3286.0,88.6453,88.6453,88.6357,88.6453,3286.0
2024-10-07 12:25:00,92.17,92.17,92.15,92.15,7750.0,88.6453,88.6453,88.6261,88.6261,7750.0
2024-10-07 12:30:00,92.15,92.17,92.13,92.16,25525.0,88.6261,88.6453,88.6069,88.6357,25525.0
2024-10-07 12:35:00,92.16,92.19,92.15,92.17,52944.0,88.6357,88.6646,88.6261,88.6453,52944.0
2024-10-07 12:40:00,92.17,92.18,92.16,92.17,31260.0,88.6453,88.6549,88.6357,88.6453,31260.0
2024-10-07 12:45:00,92.18,92.18,92.15,92.18,144278.0,88.6549,88.6549,88.6261,88.6549,144278.0
2024-10-07 12:50:00,92.18,92.19,92.16,92.19,39791.0,88.6549,88.6646,88.6357,88.6646,39791.0
2024-10-07 12:55:00,92.18,92.2,92.18,92.2,17375.0,88.6549,88.6742,88.6549,88.6742,17375.0
2024-10-07 13:00:00,92.2,92.23,92.2,92.22,93890.0,88.6742,88.703,88.6742,88.6934,93890.0
2024-10-07 13:05:00,92.23,92.23,92.22,92.23,14564.0,88.703,88.703,88.6934,88.703,14564.0
2024-10-07 13:10:00,92.23,92.24,92.22,92.23,47273.0,88.703,88.7126,88.6934,88.703,47273.0
2024-10-07 13:15:00,92.23,92.23,92.21,92.22,13867.0,88.703,88.703,88.6838,88.6934,13867.0
2024-10-07 13:20:00,92.22,92.24,92.22,92.22,58994.0,88.6934,88.7126,88.6934,88.6934,58994.0
2024-10-07 13:25:00,92.23,92.26,92.22,92.23,29487.0,88.703,88.7319,88.6934,88.703,29487.0
2024-10-07 13:30:00,92.22,92.23,92.22,92.23,85359.0,88.6934,88.703,88.6934,88.703,85359.0
2024-10-07 13:35:00,92.23,92.24,92.22,92.24,2098.0,88.703,88.7126,88.6934,88.7126,2098.0
2024-10-07 13:40:00,92.23,92.24,92.22,92.23,24472.0,88.703,88.7126,88.6934,88.703,24472.0
2024-10-07 13:45:00,92.22,92.23,92.22,92.23,7827.0,88.6934,88.703,88.6934,88.703,7827.0
2024-10-07 13:50:00,92.23,92.24,92.21,92.23,77273.0,88.703,88.7126,88.6838,88.703,77273.0
2024-10-07 13:55:00,92.23,92.23,92.21,92.21,17516.0,88.703,88.703,88.6838,88.6838,17516.0
2024-10-07 14:00:00,92.22,92.23,92.2,92.22,16837.0,88.6934,88.703,88.6742,88.6934,16837.0
2024-10-07 14:05:00,92.22,92.23,92.19,92.19,10001.0,88.6934,88.703,88.6646,88.6646,10001.0
2024-10-07 14:10:00,92.2,92.2,92.17,92.18,102019.0,88.6742,88.6742,88.6453,88.6549,102019.0
2024-10-07 14:15:00,92.18,92.19,92.15,92.15,55265.0,88.6549,88.6646,88.6261,88.6261,55265.0
2024-10-07 14:20:00,92.15,92.16,92.14,92.15,61187.0,88.6261,88.6357,88.6165,88.6261,61187.0
2024-10-07 14:25:00,92.15,92.16,92.14,92.15,17987.0,88.6261,88.6357,88.6165,88.6261,17987.0
2024-10-07 14:30:00,92.14,92.19,92.09,92.17,67712.0,88.6165,88.6646,88.5684,88.6453,67712.0
2024-10-07 14:35:00,92.16,92.16,92.14,92.15,31860.0,88.6357,88.6357,88.6165,88.6261,31860.0
2024-10-07 14:40:00,92.15,92.17,92.14,92.15,14229.0,88.6261,88.6453,88.6165,88.6261,14229.0
2024-10-07 14:45:00,92.14,92.15,92.09,92.1,14541.0,88.6165,88.6261,88.5684,88.578,14541.0
2024-10-07 14:50:00,92.11,92.11,92.09,92.09,26516.0,88.5876,88.5876,88.5684,88.5684,26516.0
2024-10-07 14:55:00,92.09,92.1,92.03,92.05,52451.0,88.5684,88.578,88.5107,88.5299,52451.0
2024-10-07 15:00:00,92.05,92.06,92.05,92.06,13067.0,88.5299,88.5395,88.5299,88.5395,13067.0
2024-10-07 15:05:00,92.06,92.09,92.05,92.09,94526.0,88.5395,88.5684,88.5299,88.5684,94526.0
2024-10-07 15:10:00,92.09,92.09,92.06,92.08,33841.0,88.5684,88.5684,88.5395,88.5588,33841.0
2024-10-07 15:15:00,92.08,92.11,92.07,92.09,55888.0,88.5588,88.5876,88.5491,88.5684,55888.0
2024-10-07 15:20:00,92.1,92.13,92.1,92.12,12085.0,88.578,88.6069,88.578,88.5972,12085.0
2024-10-07 15:25:00,92.12,92.13,92.11,92.12,16164.0,88.5972,88.6069,88.5876,88.5972,16164.0
2024-10-07 15:30:00,92.12,92.12,92.09,92.09,55565.0,88.5972,88.5972,88.5684,88.5684,55565.0
2024-10-07 15:35:00,92.09,92.12,92.09,92.12,56842.0,88.5684,88.5972,88.5684,88.5972,56842.0
2024-10-07 15:40:00,92.12,92.13,92.1,92.12,57637.0,88.5972,88.6069,88.578,88.5972,57637.0
2024-10-07 15:45:00,92.12,92.12,92.1,92.1,20319.0,88.5972,88.5972,88.578,88.578,20319.0
2024-10-07 15:50:00,92.1,92.15,92.1,92.12,110305.0,88.578,88.6261,88.578,88.5972,110305.0
2024-10-07 15:55:00,92.13,92.13,92.09,92.12,185421.0,88.6069,88.6069,88.5684,88.5972,185421.0
2024-10-08 09:30:00,92.24,92.25,92.18,92.19,126254.0,88.7126,88.7223,88.6549,88.6646,126254.0
2024-10-08 09:35:00,92.19,92.19,92.13,92.13,141856.0,88.6646,88.6646,88.6069,88.6069,141856.0
2024-10-08 09:40:00,92.13,92.2,92.13,92.19,231458.0,88.6069,88.6742,88.6069,88.6646,231458.0
2024-10-08 09:45:00,92.19,92.2,92.16,92.2,41996.0,88.6646,88.6742,88.6357,88.6742,41996.0
2024-10-08 09:50:00,92.19,92.19,92.16,92.19,56177.0,88.6646,88.6646,88.6357,88.6646,56177.0
2024-10-08 09:55:00,92.19,92.19,92.16,92.18,69169.0,88.6646,88.6646,88.6357,88.6549,69169.0
2024-10-08 10:00:00,92.18,92.2,92.17,92.19,112087.0,88.6549,88.6742,88.6453,88.6646,112087.0
2024-10-08 10:05:00,92.2,92.22,92.18,92.18,57361.0,88.6742,88.6934,88.6549,88.6549,57361.0
2024-10-08 10:10:00,92.18,92.21,92.17,92.18,105109.0,88.6549,88.6838,88.6453,88.6549,105109.0
2024-10-08 10:15:00,92.18,92.22,92.18,92.21,68185.0,88.6549,88.6934,88.6549,88.6838,68185.0
2024-10-08 10:20:00,92.22,92.22,92.18,92.18,167474.0,88.6934,88.6934,88.6549,88.6549,167474.0
2024-10-08 10:25:00,92.19,92.2,92.17,92.17,104056.0,88.6646,88.6742,88.6453,88.6453,104056.0
2024-10-08 10:30:00,92.17,92.19,92.16,92.18,125754.0,88.6453,88.6646,88.6357,88.6549,125754.0
2024-10-08 10:35:00,92.18,92.18,92.15,92.18,98887.0,88.6549,88.6549,88.6261,88.6549,98887.0
2024-10-08 10:40:00,92.18,92.21,92.17,92.2,61584.0,88.6549,88.6838,88.6453,88.6742,61584.0
2024-10-08 10:45:00,92.2,92.23,92.19,92.22,51083.0,88.6742,88.703,88.6646,88.6934,51083.0
2024-10-08 10:50:00,92.21,92.22,92.18,92.19,82313.0,88.6838,88.6934,88.6549,88.6646,82313.0
2024-10-08 10:55:00,92.18,92.22,92.18,92.21,43540.0,88.6549,88.6934,88.6549,88.6838,43540.0
2024-10-08 11:00:00,92.21,92.23,92.2,92.22,39384.0,88.6838,88.703,88.6742,88.6934,39384.0
2024-10-08 11:05:00,92.22,92.23,92.21,92.22,15042.0,88.6934,88.703,88.6838,88.6934,15042.0
2024-10-08 11:10:00,92.21,92.22,92.19,92.2,33125.0,88.6838,88.6934,88.6646,88.6742,33125.0
2024-10-08 11:15:00,92.19,92.21,92.18,92.2,70918.0,88.6646,88.6838,88.6549,88.6742,70918.0
2024-10-08 11:20:00,92.2,92.21,92.19,92.2,277152.0,88.6742,88.6838,88.6646,88.6742,277152.0
2024-10-08 11:25:00,92.2,92.2,92.19,92.2,11249.0,88.6742,88.6742,88.6646,88.6742,11249.0
2024-10-08 11:30:00,92.2,92.21,92.18,92.2,128802.0,88.6742,88.6838,88.6549,88.6742,128802.0
2024-10-08 11:35:00,92.19,92.22,92.19,92.22,9612.0,88.6646,88.6934,88.6646,88.6934,9612.0
2024-10-08 11:40:00,92.22,92.25,92.21,92.23,35890.0,88.6934,88.7223,88.6838,88.703,35890.0
2024-10-08 11:45:00,92.23,92.25,92.23,92.23,10522.0,88.703,88.7223,88.703,88.703,10522.0
2024-10-08 11:50:00,92.23,92.26,92.23,92.26,55442.0,88.703,88.7319,88.703,88.7319,55442.0
2024-10-08 11:55:00,92.26,92.26,92.24,92.26,22351.0,88.7319,88.7319,88.7126,88.7319,22351.0
2024-10-08 12:00:00,92.25,92.25,92.21,92.21,18448.0,88.7223,88.7223,88.6838,88.6838,18448.0
2024-10-08 12:05:00,92.22,92.24,92.2,92.2,13641.0,88.6934,88.7126,88.6742,88.6742,13641.0
2024-10-08 12:10:00,92.2,92.22,92.2,92.2,58354.0,88.6742,88.6934,88.6742,88.6742,58354.0
2024-10-08 12:15:00,92.2,92.22,92.2,92.22,6520.0,88.6742,88.6934,88.6742,88.6934,6520.0
2024-10-08 12:20:00,92.22,92.22,92.2,92.2,26546.0,88.6934,88.6934,88.6742,88.6742,26546.0
2024-10-08 12:25:00,92.2,92.24,92.19,92.22,73943.0,88.6742,88.7126,88.6646,88.6934,73943.0
2024-10-08 12:30:00,92.21,92.22,92.21,92.22,6844.0,88.6838,88.6934,88.6838,88.6934,6844.0
2024-10-08 12:35:00,92.22,92.24,92.22,92.23,63852.0,88.6934,88.7126,88.6934,88.703,63852.0
2024-10-08 12:40:00,92.24,92.25,92.23,92.25,342635.0,88.7126,88.7223,88.703,88.7223,342635.0
2024-10-08 12:45:00,92.25,92.27,92.23,92.23,108498.0,88.7223,88.7415,88.703,88.703,108498.0
2024-10-08 12:50:00,92.23,92.25,92.22,92.25,10999.0,88.703,88.7223,88.6934,88.7223,10999.0
2024-10-08 12:55:00,92.24,92.24,92.21,92.23,23012.0,88.7126,88.7126,88.6838,88.703,23012.0
2024-10-08 13:00:00,92.23,92.24,92.19,92.2,59712.0,88.703,88.7126,88.6646,88.6742,59712.0
2024-10-08 13:05:00,92.2,92.2,92.14,92.14,38160.0,88.6742,88.6742,88.6165,88.6165,38160.0
2024-10-08 13:10:00,92.14,92.19,92.14,92.18,13181.0,88.6165,88.6646,88.6165,88.6549,13181.0
2024-10-08 13:15:00,92.18,92.18,92.13,92.14,23248.0,88.6549,88.6549,88.6069,88.6165,23248.0
2024-10-08 13:20:00,92.14,92.17,92.13,92.16,7687.0,88.6165,88.6453,88.6069,88.6357,7687.0
2024-10-08 13:25:00,92.17,92.18,92.16,92.18,13984.0,88.6453,88.6549,88.6357,88.6549,13984.0
2024-10-08 13:30:00,92.18,92.19,92.17,92.19,2611.0,88.6549,88.6646,88.6453,88.6646,2611.0
2024-10-08 13:35:00,92.19,92.19,92.17,92.18,7087.0,88.6646,88.6646,88.6453,88.6549,7087.0
2024-10-08 13:40:00,92.18,92.2,92.17,92.19,10614.0,88.6549,88.6742,88.6453,88.6646,10614.0
2024-10-08 13:45:00,92.19,92.2,92.17,92.18,3398.0,88.6646,88.6742,88.6453,88.6549,3398.0
2024-10-08 13:50:00,92.18,92.19,92.17,92.18,3386.0,88.6549,88.6646,88.6453,88.6549,3386.0
2024-10-08 13:55:00,92.18,92.2,92.17,92.2,17306.0,88.6549,88.6742,88.6453,88.6742,17306.0
2024-10-08 14:00:00,92.2,92.2,92.18,92.19,24242.0,88.6742,88.6742,88.6549,88.6646,24242.0
2024-10-08 14:05:00,92.2,92.21,92.19,92.2,19640.0,88.6742,88.6838,88.6646,88.6742,19640.0
2024-10-08 14:10:00,92.21,92.23,92.2,92.22,51734.0,88.6838,88.703,88.6742,88.6934,51734.0
2024-10-08 14:15:00,92.22,92.23,92.21,92.22,4916.0,88.6934,88.703,88.6838,88.6934,4916.0
2024-10-08 14:20:00,92.22,92.22,92.21,92.22,13294.0,88.6934,88.6934,88.6838,88.6934,13294.0
2024-10-08 14:25:00,92.22,92.22,92.19,92.2,20289.0,88.6934,88.6934,88.6646,88.6742,20289.0
2024-10-08 14:30:00,92.2,92.21,92.19,92.2,15194.0,88.6742,88.6838,88.6646,88.6742,15194.0
2024-10-08 14:35:00,92.2,92.22,92.2,92.21,32622.0,88.6742,88.6934,88.6742,88.6838,32622.0
2024-10-08 14:40:00,92.22,92.22,92.19,92.2,5666.0,88.6934,88.6934,88.6646,88.6742,5666.0
2024-10-08 14:45:00,92.2,92.21,92.19,92.2,8692.0,88.6742,88.6838,88.6646,88.6742,8692.0
2024-10-08 14:50:00,92.2,92.23,92.2,92.23,11960.0,88.6742,88.703,88.6742,88.703,11960.0
2024-10-08 14:55:00,92.22,92.22,92.18,92.2,83694.0,88.6934,88.6934,88.6549,88.6742,83694.0
2024-10-08 15:00:00,92.19,92.2,92.16,92.17,27145.0,88.6646,88.6742,88.6357,88.6453,27145.0
2024-10-08 15:05:00,92.17,92.18,92.16,92.18,14892.0,88.6453,88.6549,88.6357,88.6549,14892.0
2024-10-08 15:10:00,92.18,92.19,92.17,92.18,23675.0,88.6549,88.6646,88.6453,88.6549,23675.0
2024-10-08 15:15:00,92.18,92.19,92.17,92.19,6554.0,88.6549,88.6646,88.6453,88.6646,6554.0
2024-10-08 15:20:00,92.19,92.19,92.18,92.18,14517.0,88.6646,88.6646,88.6549,88.6549,14517.0
2024-10-08 15:25:00,92.19,92.19,92.18,92.19,21019.0,88.6646,88.6646,88.6549,88.6646,21019.0
2024-10-08 15:30:00,92.19,92.22,92.18,92.21,48146.0,88.6646,88.6934,88.6549,88.6838,48146.0
2024-10-08 15:35:00,92.2,92.23,92.2,92.23,47826.0,88.6742,88.703,88.6742,88.703,47826.0
2024-10-08 15:40:00,92.23,92.25,92.22,92.25,32425.0,88.703,88.7223,88.6934,88.7223,32425.0
2024-10-08 15:45:00,92.25,92.26,92.24,92.25,92381.0,88.7223,88.7319,88.7126,88.7223,92381.0
2024-10-08 15:50:00,92.24,92.25,92.24,92.25,41221.0,88.7126,88.7223,88.7126,88.7223,41221.0
2024-10-08 15:55:00,92.25,92.25,92.2,92.24,299244.0,88.7223,88.7223,88.6742,88.7126,299244.0
2024-10-09 09:30:00,92.16,92.19,92.1,92.14,108712.0,88.6357,88.6646,88.578,88.6165,108712.0
2024-10-09 09:35:00,92.14,92.18,92.13,92.17,280111.0,88.6165,88.6549,88.6069,88.6453,280111.0
2024-10-09 09:40:00,92.17,92.19,92.16,92.18,185608.0,88.6453,88.6646,88.6357,88.6549,185608.0
2024-10-09 09:45:00,92.18,92.18,92.16,92.18,101762.0,88.6549,88.6549,88.6357,88.6549,101762.0
2024-10-09 09:50:00,92.18,92.18,92.16,92.17,30315.0,88.6549,88.6549,88.6357,88.6453,30315.0
2024-10-09 09:55:00,92.17,92.18,92.15,92.16,78501.0,88.6453,88.6549,88.6261,88.6357,78501.0
2024-10-09 10:00:00,92.16,92.17,92.14,92.16,19328.0,88.6357,88.6453,88.6165,88.6357,19328.0
2024-10-09 10:05:00,92.16,92.19,92.15,92.19,136566.0,88.6357,88.6646,88.6261,88.6646,136566.0
2024-10-09 10:10:00,92.2,92.23,92.2,92.2,59226.0,88.6742,88.703,88.6742,88.6742,59226.0
2024-10-09 10:15:00,92.2,92.2,92.17,92.2,14300.0,88.6742,88.6742,88.6453,88.6742,14300.0
2024-10-09 10:20:00,92.2,92.22,92.19,92.21,70383.0,88.6742,88.6934,88.6646,88.6838,70383.0
2024-10-09 10:25:00,92.21,92.22,92.19,92.22,16482.0,88.6838,88.6934,88.6646,88.6934,16482.0
2024-10-09 10:30:00,92.23,92.24,92.22,92.24,112374.0,88.703,88.7126,88.6934,88.7126,112374.0
2024-10-09 10:35:00,92.23,92.24,92.22,92.24,52805.0,88.703,88.7126,88.6934,88.7126,52805.0
2024-10-09 10:40:00,92.24,92.24,92.22,92.24,70459.0,88.7126,88.7126,88.6934,88.7126,70459.0
2024-10-09 10:45:00,92.24,92.25,92.22,92.24,18752.0,88.7126,88.7223,88.6934,88.7126,18752.0
2024-10-09 10:50:00,92.24,92.25,92.22,92.23,31926.0,88.7126,88.7223,88.6934,88.703,31926.0
2024-10-09 10:55:00,92.23,92.26,92.22,92.26,26125.0,88.703,88.7319,88.6934,88.7319,26125.0
2024-10-09 11:00:00,92.26,92.27,92.24,92.26,61577.0,88.7319,88.7415,88.7126,88.7319,61577.0
2024-10-09 11:05:00,92.25,92.28,92.24,92.25,22531.0,88.7223,88.7511,88.7126,88.7223,22531.0
2024-10-09 11:10:00,92.26,92.27,92.24,92.27,89684.0,88.7319,88.7415,88.7126,88.7415,89684.0
2024-10-09 11:15:00,92.27,92.29,92.26,92.29,52137.0,88.7415,88.7607,88.7319,88.7607,52137.0
2024-10-09 11:20:00,92.29,92.29,92.27,92.29,25643.0,88.7607,88.7607,88.7415,88.7607,25643.0
2024-10-09 11:25:00,92.28,92.29,92.26,92.28,99125.0,88.7511,88.7607,88.7319,88.7511,99125.0
2024-10-09 11:30:00,92.28,92.3,92.27,92.3,131119.0,88.7511,88.7704,88.7415,88.7704,131119.0
2024-10-09 11:35:00,92.3,92.32,92.3,92.31,54387.0,88.7704,88.7896,88.7704,88.78,54387.0
2024-10-09 11:40:00,92.31,92.32,92.3,92.31,36140.0,88.78,88.7896,88.7704,88.78,36140.0
2024-10-09 11:45:00,92.31,92.33,92.3,92.32,34011.0,88.78,88.7992,88.7704,88.7896,34011.0
2024-10-09 11:50:00,92.32,92.33,92.29,92.3,238811.0,88.7896,88.7992,88.7607,88.7704,238811.0
2024-10-09 11:55:00,92.31,92.32,92.3,92.31,28738.0,88.78,88.7896,88.7704,88.78,28738.0
2024-10-09 12:00:00,92.31,92.32,92.23,92.23,176378.0,88.78,88.7896,88.703,88.703,176378.0
2024-10-09 12:05:00,92.23,92.24,92.23,92.24,66488.0,88.703,88.7126,88.703,88.7126,66488.0
2024-10-09 12:10:00,92.23,92.24,92.22,92.23,9348.0,88.703,88.7126,88.6934,88.703,9348.0
2024-10-09 12:15:00,92.22,92.23,92.18,92.19,47633.0,88.6934,88.703,88.6549,88.6646,47633.0
2024-10-09 12:20:00,92.2,92.2,92.18,92.2,6100.0,88.6742,88.6742,88.6549,88.6742,6100.0
2024-10-09 12:25:00,92.2,92.2,92.18,92.18,14369.0,88.6742,88.6742,88.6549,88.6549,14369.0
2024-10-09 12:30:00,92.18,92.19,92.16,92.17,15718.0,88.6549,88.6646,88.6357,88.6453,15718.0
2024-10-09 12:35:00,92.17,92.19,92.16,92.19,23890.0,88.6453,88.6646,88.6357,88.6646,23890.0
2024-10-09 12:40:00,92.19,92.2,92.18,92.19,12226.0,88.6646,88.6742,88.6549,88.6646,12226.0
2024-10-09 12:45:00,92.19,92.21,92.17,92.19,7655.0,88.6646,88.6838,88.6453,88.6646,7655.0
2024-10-09 12:50:00,92.19,92.19,92.13,92.14,160211.0,88.6646,88.6646,88.6069,88.6165,160211.0
2024-10-09 12:55:00,92.13,92.14,92.08,92.09,116560.0,88.6069,88.6165,88.5588,88.5684,116560.0
2024-10-09 13:00:00,92.08,92.09,92.06,92.06,254380.0,88.5588,88.5684,88.5395,88.5395,254380.0
2024-10-09 13:05:00,92.06,92.07,92.04,92.05,274002.0,88.5395,88.5491,88.5203,88.5299,274002.0
2024-10-09 13:10:00,92.05,92.08,92.04,92.06,71132.0,88.5299,88.5588,88.5203,88.5395,71132.0
2024-10-09 13:15:00,92.06,92.11,92.06,92.1,18454.0,88.5395,88.5876,88.5395,88.578,18454.0
2024-10-09 13:20:00,92.09,92.1,92.08,92.1,39525.0,88.5684,88.578,88.5588,88.578,39525.0
2024-10-09 13:25:00,92.1,92.11,92.08,92.11,56489.0,88.578,88.5876,88.5588,88.5876,56489.0
2024-10-09 13:30:00,92.1,92.11,92.09,92.11,22775.0,88.578,88.5876,88.5684,88.5876,22775.0
2024-10-09 13:35:00,92.1,92.1,92.07,92.08,11331.0,88.578,88.578,88.5491,88.5588,11331.0
2024-10-09 13:40:00,92.08,92.09,92.05,92.05,8162.0,88.5588,88.5684,88.5299,88.5299,8162.0
2024-10-09 13:45:00,92.05,92.05,92.03,92.04,23368.0,88.5299,88.5299,88.5107,88.5203,23368.0
2024-10-09 13:50:00,92.04,92.04,91.99,92.03,114092.0,88.5203,88.5203,88.4722,88.5107,114092.0
2024-10-09 13:55:00,92.03,92.05,92.0,92.04,368791.0,88.5107,88.5299,88.4818,88.5203,368791.0
2024-10-09 14:00:00,92.04,92.07,92.03,92.06,34954.0,88.5203,88.5491,88.5107,88.5395,34954.0
2024-10-09 14:05:00,92.06,92.07,92.04,92.06,21895.0,88.5395,88.5491,88.5203,88.5395,21895.0
2024-10-09 14:10:00,92.07,92.07,92.04,92.06,39404.0,88.5491,88.5491,88.5203,88.5395,39404.0
2024-10-09 14:15:00,92.06,92.07,92.05,92.06,26427.0,88.5395,88.5491,88.5299,88.5395,26427.0
2024-10-09 14:20:00,92.06,92.09,92.05,92.09,16688.0,88.5395,88.5684,88.5299,88.5684,16688.0
2024-10-09 14:25:00,92.1,92.15,92.1,92.14,19247.0,88.578,88.6261,88.578,88.6165,19247.0
2024-10-09 14:30:00,92.14,92.14,92.1,92.11,19119.0,88.6165,88.6165,88.578,88.5876,19119.0
2024-10-09 14:35:00,92.1,92.12,92.1,92.12,7155.0,88.578,88.5972,88.578,88.5972,7155.0
2024-10-09 14:40:00,92.12,92.12,92.09,92.1,16243.0,88.5972,88.5972,88.5684,88.578,16243.0
2024-10-09 14:45:00,92.11,92.12,92.1,92.11,15237.0,88.5876,88.5972,88.578,88.5876,15237.0
2024-10-09 14:50:00,92.11,92.12,92.09,92.09,43649.0,88.5876,88.5972,88.5684,88.5684,43649.0
2024-10-09 14:55:00,92.09,92.09,92.07,92.08,65535.0,88.5684,88.5684,88.5491,88.5588,65535.0
2024-10-09 15:00:00,92.08,92.1,92.07,92.09,23659.0,88.5588,88.578,88.5491,88.5684,23659.0
2024-10-09 15:05:00,92.09,92.11,92.09,92.09,23070.0,88.5684,88.5876,88.5684,88.5684,23070.0
2024-10-09 15:10:00,92.09,92.1,92.08,92.09,18695.0,88.5684,88.578,88.5588,88.5684,18695.0
2024-10-09 15:15:00,92.09,92.1,92.08,92.09,38381.0,88.5684,88.578,88.5588,88.5684,38381.0
2024-10-09 15:20:00,92.09,92.1,92.09,92.09,85434.0,88.5684,88.578,88.5684,88.5684,85434.0
2024-10-09 15:25:00,92.09,92.11,92.09,92.11,66663.0,88.5684,88.5876,88.5684,88.5876,66663.0
2024-10-09 15:30:00,92.11,92.11,92.09,92.11,72612.0,88.5876,88.5876,88.5684,88.5876,72612.0
2024-10-09 15:35:00,92.11,92.13,92.1,92.13,140802.0,88.5876,88.6069,88.578,88.6069,140802.0
2024-10-09 15:40:00,92.12,92.15,92.1,92.1,252622.0,88.5972,88.6261,88.578,88.578,252622.0
2024-10-09 15:45:00,92.11,92.12,92.1,92.12,46563.0,88.5876,88.5972,88.578,88.5972,46563.0
2024-10-09 15:50:00,92.12,92.12,92.11,92.12,53967.0,88.5972,88.5972,88.5876,88.5972,53967.0
2024-10-09 15:55:00,92.12,92.12,92.09,92.09,174620.0,88.5972,88.5972,88.5684,88.5684,174620.0
2024-10-10 09:30:00,92.18,92.18,91.9,91.93,67545.0,88.6549,88.6549,88.3857,88.4145,67545.0
2024-10-10 09:35:00,91.92,91.94,91.9,91.91,84157.0,88.4049,88.4241,88.3857,88.3953,84157.0
2024-10-10 09:40:00,91.92,91.95,91.9,91.93,94721.0,88.4049,88.4337,88.3857,88.4145,94721.0
2024-10-10 09:45:00,91.92,91.94,91.89,91.94,29808.0,88.4049,88.4241,88.376,88.4241,29808.0
2024-10-10 09:50:00,91.94,91.98,91.93,91.96,37293.0,88.4241,88.4626,88.4145,88.4434,37293.0
2024-10-10 09:55:00,91.96,91.97,91.9,91.91,201077.0,88.4434,88.453,88.3857,88.3953,201077.0
2024-10-10 10:00:00,91.91,92.0,91.9,91.98,80502.0,88.3953,88.4818,88.3857,88.4626,80502.0
2024-10-10 10:05:00,91.98,91.99,91.94,91.95,69664.0,88.4626,88.4722,88.4241,88.4337,69664.0
2024-10-10 10:10:00,91.95,92.01,91.94,91.98,62986.0,88.4337,88.4914,88.4241,88.4626,62986.0
2024-10-10 10:15:00,91.98,91.99,91.93,91.94,32546.0,88.4626,88.4722,88.4145,88.4241,32546.0
2024-10-10 10:20:00,91.94,91.96,91.92,91.94,175426.0,88.4241,88.4434,88.4049,88.4241,175426.0
2024-10-10 10:25:00,91.94,91.94,91.89,91.91,84731.0,88.4241,88.4241,88.376,88.3953,84731.0
2024-10-10 10:30:00,91.92,91.93,91.87,91.88,156286.0,88.4049,88.4145,88.3568,88.3664,156286.0
2024-10-10 10:35:00,91.88,91.88,91.86,91.87,60389.0,88.3664,88.3664,88.3472,88.3568,60389.0
2024-10-10 10:40:00,91.87,91.88,91.83,91.86,70725.0,88.3568,88.3664,88.3183,88.3472,70725.0
2024-10-10 10:45:00,91.86,91.87,91.83,91.84,16860.0,88.3472,88.3568,88.3183,88.3279,16860.0
2024-10-10 10:50:00,91.84,91.87,91.83,91.85,35673.0,88.3279,88.3568,88.3183,88.3376,35673.0
2024-10-10 10:55:00,91.84,91.89,91.84,91.86,55534.0,88.3279,88.376,88.3279,88.3472,55534.0
2024-10-10 11:00:00,91.85,91.86,91.8,91.8,91210.0,88.3376,88.3472,88.2895,88.2895,91210.0
2024-10-10 11:05:00,91.81,91.86,91.79,91.86,76839.0,88.2991,88.3472,88.2799,88.3472,76839.0
2024-10-10 11:10:00,91.86,91.92,91.86,91.92,55599.0,88.3472,88.4049,88.3472,88.4049,55599.0
2024-10-10 11:15:00,91.93,91.96,91.92,91.96,25693.0,88.4145,88.4434,88.4049,88.4434,25693.0
2024-10-10 11:20:00,91.96,91.96,91.94,91.95,37370.0,88.4434,88.4434,88.4241,88.4337,37370.0
2024-10-10 11:25:00,91.95,91.98,91.95,91.97,89638.0,88.4337,88.4626,88.4337,88.453,89638.0
2024-10-10 11:30:00,91.97,91.97,91.92,91.92,12437.0,88.453,88.453,88.4049,88.4049,12437.0
2024-10-10 11:35:00,91.93,91.96,91.92,91.96,71936.0,88.4145,88.4434,88.4049,88.4434,71936.0
2024-10-10 11:40:00,91.95,91.96,91.94,91.95,15321.0,88.4337,88.4434,88.4241,88.4337,15321.0
2024-10-10 11:45:00,91.95,91.97,91.94,91.97,127120.0,88.4337,88.453,88.4241,88.453,127120.0
2024-10-10 11:50:00,91.97,91.97,91.95,91.97,26491.0,88.453,88.453,88.4337,88.453,26491.0
2024-10-10 11:55:00,91.97,92.0,91.97,92.0,84958.0,88.453,88.4818,88.453,88.4818,84958.0
2024-10-10 12:00:00,92.0,92.02,91.99,92.0,121848.0,88.4818,88.5011,88.4722,88.4818,121848.0
2024-10-10 12:05:00,92.0,92.0,91.98,92.0,18180.0,88.4818,88.4818,88.4626,88.4818,18180.0
2024-10-10 12:10:00,92.0,92.03,92.0,92.03,20796.0,88.4818,88.5107,88.4818,88.5107,20796.0
2024-10-10 12:15:00,92.03,92.03,92.02,92.03,19044.0,88.5107,88.5107,88.5011,88.5107,19044.0
2024-10-10 12:20:00,92.02,92.03,92.0,92.03,81619.0,88.5011,88.5107,88.4818,88.5107,81619.0
2024-10-10 12:25:00,92.03,92.05,92.01,92.05,87087.0,88.5107,88.5299,88.4914,88.5299,87087.0
2024-10-10 12:30:00,92.04,92.05,92.02,92.02,54051.0,88.5203,88.5299,88.5011,88.5011,54051.0
2024-10-10 12:35:00,92.01,92.01,91.99,91.99,5415.0,88.4914,88.4914,88.4722,88.4722,5415.0
2024-10-10 12:40:00,91.99,91.99,91.92,91.92,87156.0,88.4722,88.4722,88.4049,88.4049,87156.0
2024-10-10 12:45:00,91.93,91.93,91.85,91.86,84582.0,88.4145,88.4145,88.3376,88.3472,84582.0
2024-10-10 12:50:00,91.86,91.89,91.82,91.83,88583.0,88.3472,88.376,88.3087,88.3183,88583.0
2024-10-10 12:55:00,91.83,91.85,91.8,91.81,284197.0,88.3183,88.3376,88.2895,88.2991,284197.0
2024-10-10 13:00:00,91.81,91.88,91.8,91.84,243207.0,88.2991,88.3664,88.2895,88.3279,243207.0
2024-10-10 13:05:00,91.83,91.84,91.78,91.79,294624.0,88.3183,88.3279,88.2702,88.2799,294624.0
2024-10-10 13:10:00,91.8,91.81,91.74,91.75,76415.0,88.2895,88.2991,88.2318,88.2414,76415.0
2024-10-10 13:15:00,91.77,91.81,91.77,91.81,58777.0,88.2606,88.2991,88.2606,88.2991,58777.0
2024-10-10 13:20:00,91.81,91.86,91.8,91.84,87856.0,88.2991,88.3472,88.2895,88.3279,87856.0
2024-10-10 13:25:00,91.83,91.84,91.81,91.81,10733.0,88.3183,88.3279,88.2991,88.2991,10733.0
2024-10-10 13:30:00,91.82,91.83,91.81,91.81,16738.0,88.3087,88.3183,88.2991,88.2991,16738.0
2024-10-10 13:35:00,91.81,91.87,91.81,91.84,38811.0,88.2991,88.3568,88.2991,88.3279,38811.0
2024-10-10 13:40:00,91.84,91.85,91.83,91.84,44902.0,88.3279,88.3376,88.3183,88.3279,44902.0
2024-10-10 13:45:00,91.84,91.85,91.83,91.84,23103.0,88.3279,88.3376,88.3183,88.3279,23103.0
2024-10-10 13:50:00,91.84,91.84,91.8,91.83,72865.0,88.3279,88.3279,88.2895,88.3183,72865.0
2024-10-10 13:55:00,91.84,91.87,91.83,91.87,34549.0,88.3279,88.3568,88.3183,88.3568,34549.0
2024-10-10 14:00:00,91.87,91.87,91.84,91.84,37940.0,88.3568,88.3568,88.3279,88.3279,37940.0
2024-10-10 14:05:00,91.84,91.87,91.84,91.87,17552.0,88.3279,88.3568,88.3279,88.3568,17552.0
2024-10-10 14:10:00,91.87,91.87,91.85,91.86,33029.0,88.3568,88.3568,88.3376,88.3472,33029.0
2024-10-10 14:15:00,91.86,91.86,91.85,91.86,5220.0,88.3472,88.3472,88.3376,88.3472,5220.0
2024-10-10 14:20:00,91.86,91.87,91.85,91.87,11433.0,88.3472,88.3568,88.3376,88.3568,11433.0
2024-10-10 14:25:00,91.87,91.87,91.85,91.85,19990.0,88.3568,88.3568,88.3376,88.3376,19990.0
2024-10-10 14:30:00,91.85,91.87,91.83,91.87,69328.0,88.3376,88.3568,88.3183,88.3568,69328.0
2024-10-10 14:35:00,91.87,91.89,91.86,91.89,69075.0,88.3568,88.376,88.3472,88.376,69075.0
2024-10-10 14:40:00,91.89,91.9,91.86,91.88,62888.0,88.376,88.3857,88.3472,88.3664,62888.0
2024-10-10 14:45:00,91.89,91.9,91.87,91.9,13759.0,88.376,88.3857,88.3568,88.3857,13759.0
2024-10-10 14:50:00,91.89,91.89,91.86,91.86,21675.0,88.376,88.376,88.3472,88.3472,21675.0
2024-10-10 14:55:00,91.87,91.88,91.85,91.86,15305.0,88.3568,88.3664,88.3376,88.3472,15305.0
2024-10-10 15:00:00,91.86,91.87,91.84,91.87,33891.0,88.3472,88.3568,88.3279,88.3568,33891.0
2024-10-10 15:05:00,91.87,91.87,91.85,91.86,10115.0,88.3568,88.3568,88.3376,88.3472,10115.0
2024-10-10 15:10:00,91.86,91.88,91.85,91.88,25150.0,88.3472,88.3664,88.3376,88.3664,25150.0
2024-10-10 15:15:00,91.88,91.89,91.87,91.87,80720.0,88.3664,88.376,88.3568,88.3568,80720.0
2024-10-10 15:20:00,91.88,91.89,91.87,91.89,83298.0,88.3664,88.376,88.3568,88.376,83298.0
2024-10-10 15:25:00,91.88,91.89,91.86,91.87,27323.0,88.3664,88.376,88.3472,88.3568,27323.0
2024-10-10 15:30:00,91.87,91.9,91.86,91.9,41296.0,88.3568,88.3857,88.3472,88.3857,41296.0
2024-10-10 15:35:00,91.9,91.91,91.89,91.91,25624.0,88.3857,88.3953,88.376,88.3953,25624.0
2024-10-10 15:40:00,91.9,91.93,91.9,91.93,55894.0,88.3857,88.4145,88.3857,88.4145,55894.0
2024-10-10 15:45:00,91.92,91.95,91.92,91.94,54952.0,88.4049,88.4337,88.4049,88.4241,54952.0
2024-10-10 15:50:00,91.94,91.94,91.92,91.94,49911.0,88.4241,88.4241,88.4049,88.4241,49911.0
2024-10-10 15:55:00,91.94,91.96,91.93,91.95,196116.0,88.4241,88.4434,88.4145,88.4337,196116.0
2024-10-11 09:30:00,91.9,91.99,91.9,91.93,212371.0,88.3857,88.4722,88.3857,88.4145,212371.0
2024-10-11 09:35:00,91.92,91.98,91.91,91.98,60587.0,88.4049,88.4626,88.3953,88.4626,60587.0
2024-10-11 09:40:00,91.98,92.0,91.96,91.97,85796.0,88.4626,88.4818,88.4434,88.453,85796.0
2024-10-11 09:45:00,91.97,92.02,91.96,91.98,120512.0,88.453,88.5011,88.4434,88.4626,120512.0
2024-10-11 09:50:00,91.98,92.0,91.97,91.99,25658.0,88.4626,88.4818,88.453,88.4722,25658.0
2024-10-11 09:55:00,92.0,92.0,91.97,91.99,38891.0,88.4818,88.4818,88.453,88.4722,38891.0
2024-10-11 10:00:00,91.99,92.03,91.96,91.96,58882.0,88.4722,88.5107,88.4434,88.4434,58882.0
2024-10-11 10:05:00,91.96,92.02,91.95,92.02,41578.0,88.4434,88.5011,88.4337,88.5011,41578.0
2024-10-11 10:10:00,92.02,92.05,92.01,92.04,163520.0,88.5011,88.5299,88.4914,88.5203,163520.0
2024-10-11 10:15:00,92.04,92.07,92.03,92.06,9508.0,88.5203,88.5491,88.5107,88.5395,9508.0
2024-10-11 10:20:00,92.06,92.07,92.04,92.05,11606.0,88.5395,88.5491,88.5203,88.5299,11606.0
2024-10-11 10:25:00,92.05,92.06,92.02,92.04,74642.0,88.5299,88.5395,88.5011,88.5203,74642.0
2024-10-11 10:30:00,92.03,92.04,92.01,92.04,35113.0,88.5107,88.5203,88.4914,88.5203,35113.0
2024-10-11 10:35:00,92.05,92.08,92.04,92.08,15406.0,88.5299,88.5588,88.5203,88.5588,15406.0
2024-10-11 10:40:00,92.08,92.09,92.05,92.06,72510.0,88.5588,88.5684,88.5299,88.5395,72510.0
2024-10-11 10:45:00,92.06,92.07,92.03,92.06,92937.0,88.5395,88.5491,88.5107,88.5395,92937.0
2024-10-11 10:50:00,92.05,92.06,92.04,92.05,51462.0,88.5299,88.5395,88.5203,88.5299,51462.0
2024-10-11 10:55:00,92.05,92.08,92.05,92.06,55080.0,88.5299,88.5588,88.5299,88.5395,55080.0
2024-10-11 11:00:00,92.06,92.09,92.05,92.09,13664.0,88.5395,88.5684,88.5299,88.5684,13664.0
2024-10-11 11:05:00,92.08,92.12,92.08,92.11,25244.0,88.5588,88.5972,88.5588,88.5876,25244.0
2024-10-11 11:10:00,92.1,92.12,92.1,92.11,34064.0,88.578,88.5972,88.578,88.5876,34064.0
2024-10-11 11:15:00,92.12,92.12,92.1,92.12,19684.0,88.5972,88.5972,88.578,88.5972,19684.0
2024-10-11 11:20:00,92.12,92.12,92.09,92.11,178860.0,88.5972,88.5972,88.5684,88.5876,178860.0
2024-10-11 11:25:00,92.11,92.13,92.11,92.13,45360.0,88.5876,88.6069,88.5876,88.6069,45360.0
2024-10-11 11:30:00,92.13,92.18,92.13,92.16,83810.0,88.6069,88.6549,88.6069,88.6357,83810.0
2024-10-11 11:35:00,92.16,92.17,92.13,92.13,25928.0,88.6357,88.6453,88.6069,88.6069,25928.0
2024-10-11 11:40:00,92.13,92.14,92.11,92.13,84537.0,88.6069,88.6165,88.5876,88.6069,84537.0
2024-10-11 11:45:00,92.12,92.13,92.1,92.11,41360.0,88.5972,88.6069,88.578,88.5876,41360.0
2024-10-11 11:50:00,92.1,92.11,92.1,92.11,5843.0,88.578,88.5876,88.578,88.5876,5843.0
2024-10-11 11:55:00,92.1,92.12,92.09,92.12,45975.0,88.578,88.5972,88.5684,88.5972,45975.0
2024-10-11 12:00:00,92.12,92.15,92.11,92.14,41233.0,88.5972,88.6261,88.5876,88.6165,41233.0
2024-10-11 12:05:00,92.15,92.15,92.13,92.14,25774.0,88.6261,88.6261,88.6069,88.6165,25774.0
2024-10-11 12:10:00,92.14,92.15,92.13,92.13,20088.0,88.6165,88.6261,88.6069,88.6069,20088.0
2024-10-11 12:15:00,92.13,92.14,92.11,92.14,56027.0,88.6069,88.6165,88.5876,88.6165,56027.0
2024-10-11 12:20:00,92.14,92.14,92.13,92.14,33877.0,88.6165,88.6165,88.6069,88.6165,33877.0
2024-10-11 12:25:00,92.14,92.14,92.13,92.14,13500.0,88.6165,88.6165,88.6069,88.6165,13500.0
2024-10-11 12:30:00,92.14,92.15,92.13,92.15,36629.0,88.6165,88.6261,88.6069,88.6261,36629.0
2024-10-11 12:35:00,92.15,92.15,92.14,92.15,9543.0,88.6261,88.6261,88.6165,88.6261,9543.0
2024-10-11 12:40:00,92.15,92.15,92.13,92.14,74725.0,88.6261,88.6261,88.6069,88.6165,74725.0
2024-10-11 12:45:00,92.14,92.14,92.13,92.13,11741.0,88.6165,88.6165,88.6069,88.6069,11741.0
2024-10-11 12:50:00,92.14,92.14,92.13,92.14,62336.0,88.6165,88.6165,88.6069,88.6165,62336.0
2024-10-11 12:55:00,92.14,92.17,92.13,92.17,38661.0,88.6165,88.6453,88.6069,88.6453,38661.0
2024-10-11 13:00:00,92.17,92.19,92.15,92.16,24750.0,88.6453,88.6646,88.6261,88.6357,24750.0
2024-10-11 13:05:00,92.15,92.16,92.14,92.14,21905.0,88.6261,88.6357,88.6165,88.6165,21905.0
2024-10-11 13:10:00,92.15,92.15,92.14,92.14,18088.0,88.6261,88.6261,88.6165,88.6165,18088.0
2024-10-11 13:15:00,92.14,92.14,92.11,92.13,86052.0,88.6165,88.6165,88.5876,88.6069,86052.0
2024-10-11 13:20:00,92.13,92.13,92.12,92.13,18650.0,88.6069,88.6069,88.5972,88.6069,18650.0
2024-10-11 13:25:00,92.13,92.13,92.12,92.13,42143.0,88.6069,88.6069,88.5972,88.6069,42143.0
2024-10-11 13:30:00,92.13,92.13,92.1,92.11,18227.0,88.6069,88.6069,88.578,88.5876,18227.0
2024-10-11 13:35:00,92.1,92.1,92.09,92.09,5880.0,88.578,88.578,88.5684,88.5684,5880.0
2024-10-11 13:40:00,92.09,92.11,92.09,92.11,17128.0,88.5684,88.5876,88.5684,88.5876,17128.0
2024-10-11 13:45:00,92.11,92.11,92.1,92.11,3171.0,88.5876,88.5876,88.578,88.5876,3171.0
2024-10-11 13:50:00,92.11,92.12,92.1,92.12,13337.0,88.5876,88.5972,88.578,88.5972,13337.0
2024-10-11 13:55:00,92.12,92.13,92.1,92.13,71314.0,88.5972,88.6069,88.578,88.6069,71314.0
2024-10-11 14:00:00,92.13,92.13,92.11,92.12,4717.0,88.6069,88.6069,88.5876,88.5972,4717.0
2024-10-11 14:05:00,92.12,92.12,92.11,92.12,4756.0,88.5972,88.5972,88.5876,88.5972,4756.0
2024-10-11 14:10:00,92.12,92.13,92.11,92.12,28846.0,88.5972,88.6069,88.5876,88.5972,28846.0
2024-10-11 14:15:00,92.13,92.14,92.12,92.14,35110.0,88.6069,88.6165,88.5972,88.6165,35110.0
2024-10-11 14:20:00,92.13,92.13,92.12,92.12,11654.0,88.6069,88.6069,88.5972,88.5972,11654.0
2024-10-11 14:25:00,92.12,92.13,92.12,92.13,1730.0,88.5972,88.6069,88.5972,88.6069,1730.0
2024-10-11 14:30:00,92.13,92.13,92.11,92.12,8134.0,88.6069,88.6069,88.5876,88.5972,8134.0
2024-10-11 14:35:00,92.12,92.12,92.09,92.1,10088.0,88.5972,88.5972,88.5684,88.578,10088.0
2024-10-11 14:40:00,92.1,92.1,92.09,92.1,8173.0,88.578,88.578,88.5684,88.578,8173.0
2024-10-11 14:45:00,92.1,92.13,92.1,92.13,36521.0,88.578,88.6069,88.578,88.6069,36521.0
2024-10-11 14:50:00,92.12,92.12,92.11,92.12,6524.0,88.5972,88.5972,88.5876,88.5972,6524.0
2024-10-11 14:55:00,92.12,92.13,92.11,92.13,117380.0,88.5972,88.6069,88.5876,88.6069,117380.0
2024-10-11 15:00:00,92.13,92.13,92.11,92.12,35019.0,88.6069,88.6069,88.5876,88.5972,35019.0
2024-10-11 15:05:00,92.12,92.13,92.11,92.12,14380.0,88.5972,88.6069,88.5876,88.5972,14380.0
2024-10-11 15:10:00,92.12,92.13,92.11,92.12,21933.0,88.5972,88.6069,88.5876,88.5972,21933.0
2024-10-11 15:15:00,92.12,92.12,92.1,92.11,4892.0,88.5972,88.5972,88.578,88.5876,4892.0
2024-10-11 15:20:00,92.1,92.11,92.09,92.1,7189.0,88.578,88.5876,88.5684,88.578,7189.0
2024-10-11 15:25:00,92.09,92.1,92.09,92.09,9499.0,88.5684,88.578,88.5684,88.5684,9499.0
2024-10-11 15:30:00,92.09,92.11,92.09,92.09,9212.0,88.5684,88.5876,88.5684,88.5684,9212.0
2024-10-11 15:35:00,92.09,92.1,92.08,92.09,8188.0,88.5684,88.578,88.5588,88.5684,8188.0
2024-10-11 15:40:00,92.09,92.09,92.07,92.08,18220.0,88.5684,88.5684,88.5491,88.5588,18220.0
2024-10-11 15:45:00,92.08,92.09,92.06,92.09,14388.0,88.5588,88.5684,88.5395,88.5684,14388.0
2024-10-11 15:50:00,92.09,92.1,92.08,92.09,30710.0,88.5684,88.578,88.5588,88.5684,30710.0
2024-10-11 15:55:00,92.09,92.09,92.02,92.04,123714.0,88.5684,88.5684,88.5011,88.5203,123714.0
2024-10-14 09:30:00,92.01,92.04,91.91,91.93,142926.0,88.4914,88.5203,88.3953,88.4145,142926.0
2024-10-14 09:35:00,91.92,91.94,91.9,91.93,66402.0,88.4049,88.4241,88.3857,88.4145,66402.0
2024-10-14 09:40:00,91.93,91.98,91.92,91.95,53190.0,88.4145,88.4626,88.4049,88.4337,53190.0
2024-10-14 09:45:00,91.96,91.97,91.95,91.97,30332.0,88.4434,88.453,88.4337,88.453,30332.0
2024-10-14 09:50:00,91.97,91.98,91.95,91.95,36000.0,88.453,88.4626,88.4337,88.4337,36000.0
2024-10-14 09:55:00,91.95,91.96,91.95,91.95,20686.0,88.4337,88.4434,88.4337,88.4337,20686.0
2024-10-14 10:00:00,91.95,91.97,91.95,91.95,31883.0,88.4337,88.453,88.4337,88.4337,31883.0
2024-10-14 10:05:00,91.96,91.96,91.93,91.94,19248.0,88.4434,88.4434,88.4145,88.4241,19248.0
2024-10-14 10:10:00,91.94,91.94,91.93,91.94,23637.0,88.4241,88.4241,88.4145,88.4241,23637.0
2024-10-14 10:15:00,91.95,91.97,91.94,91.95,13215.0,88.4337,88.453,88.4241,88.4337,13215.0
2024-10-14 10:20:00,91.95,91.98,91.95,91.98,16014.0,88.4337,88.4626,88.4337,88.4626,16014.0
2024-10-14 10:25:00,91.98,92.0,91.97,91.99,14189.0,88.4626,88.4818,88.453,88.4722,14189.0
2024-10-14 10:30:00,91.98,91.99,91.96,91.97,11943.0,88.4626,88.4722,88.4434,88.453,11943.0
2024-10-14 10:35:00,91.97,91.97,91.94,91.97,42642.0,88.453,88.453,88.4241,88.453,42642.0
2024-10-14 10:40:00,91.97,92.0,91.96,92.0,16439.0,88.453,88.4818,88.4434,88.4818,16439.0
2024-10-14 10:45:00,92.0,92.01,91.99,92.0,21637.0,88.4818,88.4914,88.4722,88.4818,21637.0
2024-10-14 10:50:00,91.99,92.0,91.98,92.0,12020.0,88.4722,88.4818,88.4626,88.4818,12020.0
2024-10-14 10:55:00,92.0,92.01,91.98,91.98,18176.0,88.4818,88.4914,88.4626,88.4626,18176.0
2024-10-14 11:00:00,91.98,92.0,91.97,91.98,22549.0,88.4626,88.4818,88.453,88.4626,22549.0
2024-10-14 11:05:00,91.98,92.02,91.98,92.02,14241.0,88.4626,88.5011,88.4626,88.5011,14241.0
2024-10-14 11:10:00,92.02,92.02,92.0,92.02,12458.0,88.5011,88.5011,88.4818,88.5011,12458.0
2024-10-14 11:15:00,92.02,92.05,92.01,92.05,36687.0,88.5011,88.5299,88.4914,88.5299,36687.0
2024-10-14 11:20:00,92.05,92.06,92.02,92.04,42474.0,88.5299,88.5395,88.5011,88.5203,42474.0
2024-10-14 11:25:00,92.04,92.05,92.03,92.05,29962.0,88.5203,88.5299,88.5107,88.5299,29962.0
2024-10-14 11:30:00,92.05,92.08,92.04,92.07,17323.0,88.5299,88.5588,88.5203,88.5491,17323.0
2024-10-14 11:35:00,92.08,92.09,92.07,92.08,14166.0,88.5588,88.5684,88.5491,88.5588,14166.0
2024-10-14 11:40:00,92.08,92.09,92.06,92.06,13640.0,88.5588,88.5684,88.5395,88.5395,13640.0
2024-10-14 11:45:00,92.06,92.08,92.06,92.07,13875.0,88.5395,88.5588,88.5395,88.5491,13875.0
2024-10-14 11:50:00,92.07,92.08,92.06,92.08,9421.0,88.5491,88.5588,88.5395,88.5588,9421.0
2024-10-14 11:55:00,92.08,92.09,92.07,92.09,6121.0,88.5588,88.5684,88.5491,88.5684,6121.0
2024-10-14 12:00:00,92.09,92.11,92.08,92.11,9219.0,88.5684,88.5876,88.5588,88.5876,9219.0
2024-10-14 12:05:00,92.1,92.11,92.09,92.09,20503.0,88.578,88.5876,88.5684,88.5684,20503.0
2024-10-14 12:10:00,92.09,92.1,92.09,92.09,3167.0,88.5684,88.578,88.5684,88.5684,3167.0
2024-10-14 12:15:00,92.09,92.11,92.09,92.11,5375.0,88.5684,88.5876,88.5684,88.5876,5375.0
2024-10-14 12:20:00,92.11,92.12,92.1,92.12,12246.0,88.5876,88.5972,88.578,88.5972,12246.0
2024-10-14 12:25:00,92.11,92.12,92.1,92.1,3638.0,88.5876,88.5972,88.578,88.578,3638.0
2024-10-14 12:30:00,92.11,92.11,92.09,92.09,16478.0,88.5876,88.5876,88.5684,88.5684,16478.0
2024-10-14 12:35:00,92.09,92.1,92.09,92.09,2300.0,88.5684,88.578,88.5684,88.5684,2300.0
2024-10-14 12:40:00,92.1,92.11,92.09,92.09,10015.0,88.578,88.5876,88.5684,88.5684,10015.0
2024-10-14 12:45:00,92.09,92.1,92.08,92.09,3340.0,88.5684,88.578,88.5588,88.5684,3340.0
2024-10-14 12:50:00,92.09,92.09,92.08,92.09,3190.0,88.5684,88.5684,88.5588,88.5684,3190.0
2024-10-14 12:55:00,92.09,92.1,92.08,92.09,6115.0,88.5684,88.578,88.5588,88.5684,6115.0
2024-10-14 13:00:00,92.09,92.12,92.08,92.11,5256.0,88.5684,88.5972,88.5588,88.5876,5256.0
2024-10-14 13:05:00,92.12,92.14,92.1,92.14,36274.0,88.5972,88.6165,88.578,88.6165,36274.0
2024-10-14 13:10:00,92.13,92.13,92.1,92.11,15581.0,88.6069,88.6069,88.578,88.5876,15581.0
2024-10-14 13:15:00,92.11,92.11,92.1,92.11,8666.0,88.5876,88.5876,88.578,88.5876,8666.0
2024-10-14 13:20:00,92.11,92.11,92.1,92.11,4189.0,88.5876,88.5876,88.578,88.5876,4189.0
2024-10-14 13:25:00,92.11,92.12,92.1,92.12,5134.0,88.5876,88.5972,88.578,88.5972,5134.0
2024-10-14 13:30:00,92.12,92.12,92.1,92.1,10569.0,88.5972,88.5972,88.578,88.578,10569.0
2024-10-14 13:35:00,92.11,92.11,92.1,92.11,3839.0,88.5876,88.5876,88.578,88.5876,3839.0
2024-10-14 13:40:00,92.11,92.12,92.1,92.12,9896.0,88.5876,88.5972,88.578,88.5972,9896.0
2024-10-14 13:45:00,92.12,92.12,92.11,92.11,4779.0,88.5972,88.5972,88.5876,88.5876,4779.0
2024-10-14 13:50:00,92.12,92.14,92.12,92.14,23446.0,88.5972,88.6165,88.5972,88.6165,23446.0
2024-10-14 13:55:00,92.14,92.14,92.13,92.14,6815.0,88.6165,88.6165,88.6069,88.6165,6815.0
2024-10-14 14:00:00,92.14,92.16,92.12,92.15,24231.0,88.6165,88.6357,88.5972,88.6261,24231.0
2024-10-14 14:05:00,92.16,92.17,92.15,92.17,11242.0,88.6357,88.6453,88.6261,88.6453,11242.0
2024-10-14 14:10:00,92.17,92.17,92.16,92.17,3152.0,88.6453,88.6453,88.6357,88.6453,3152.0
2024-10-14 14:15:00,92.17,92.17,92.15,92.16,14062.0,88.6453,88.6453,88.6261,88.6357,14062.0
2024-10-14 14:20:00,92.17,92.17,92.16,92.17,15372.0,88.6453,88.6453,88.6357,88.6453,15372.0
2024-10-14 14:25:00,92.17,92.17,92.16,92.16,9975.0,88.6453,88.6453,88.6357,88.6357,9975.0
2024-10-14 14:30:00,92.16,92.16,92.15,92.16,3637.0,88.6357,88.6357,88.6261,88.6357,3637.0
2024-10-14 14:35:00,92.15,92.17,92.15,92.17,17190.0,88.6261,88.6453,88.6261,88.6453,17190.0
2024-10-14 14:40:00,92.17,92.18,92.16,92.18,6030.0,88.6453,88.6549,88.6357,88.6549,6030.0
2024-10-14 14:45:00,92.18,92.18,92.16,92.16,10471.0,88.6549,88.6549,88.6357,88.6357,10471.0
2024-10-14 14:50:00,92.17,92.17,92.16,92.17,36960.0,88.6453,88.6453,88.6357,88.6453,36960.0
2024-10-14 14:55:00,92.17,92.18,92.16,92.17,14963.0,88.6453,88.6549,88.6357,88.6453,14963.0
2024-10-14 15:00:00,92.17,92.21,92.11,92.21,48576.0,88.6453,88.6838,88.5876,88.6838,48576.0
2024-10-14 15:05:00,92.21,92.21,92.19,92.2,7649.0,88.6838,88.6838,88.6646,88.6742,7649.0
2024-10-14 15:10:00,92.2,92.21,92.19,92.2,4440.0,88.6742,88.6838,88.6646,88.6742,4440.0
2024-10-14 15:15:00,92.2,92.23,92.19,92.22,6996.0,88.6742,88.703,88.6646,88.6934,6996.0
2024-10-14 15:20:00,92.22,92.24,92.22,92.24,26521.0,88.6934,88.7126,88.6934,88.7126,26521.0
2024-10-14 15:25:00,92.23,92.24,92.23,92.23,14577.0,88.703,88.7126,88.703,88.703,14577.0
2024-10-14 15:30:00,92.23,92.24,92.23,92.23,8467.0,88.703,88.7126,88.703,88.703,8467.0
2024-10-14 15:35:00,92.23,92.24,92.23,92.24,20332.0,88.703,88.7126,88.703,88.7126,20332.0
2024-10-14 15:40:00,92.23,92.25,92.23,92.23,20716.0,88.703,88.7223,88.703,88.703,20716.0
2024-10-14 15:45:00,92.23,92.25,92.23,92.25,22846.0,88.703,88.7223,88.703,88.7223,22846.0
2024-10-14 15:50:00,92.24,92.25,92.22,92.22,36464.0,88.7126,88.7223,88.6934,88.6934,36464.0
2024-10-14 15:55:00,92.23,92.25,92.22,92.25,79514.0,88.703,88.7223,88.6934,88.7223,79514.0
2024-10-15 09:30:00,92.5,92.5,92.31,92.45,253108.0,88.9627,88.9627,88.78,88.9146,253108.0
2024-10-15 09:35:00,92.45,92.46,92.43,92.45,43725.0,88.9146,88.9242,88.8954,88.9146,43725.0
2024-10-15 09:40:00,92.45,92.47,92.44,92.46,104252.0,88.9146,88.9339,88.905,88.9242,104252.0
2024-10-15 09:45:00,92.45,92.46,92.43,92.44,46528.0,88.9146,88.9242,88.8954,88.905,46528.0
2024-10-15 09:50:00,92.43,92.45,92.41,92.43,32728.0,88.8954,88.9146,88.8761,88.8954,32728.0
2024-10-15 09:55:00,92.43,92.44,92.39,92.4,119986.0,88.8954,88.905,88.8569,88.8665,119986.0
2024-10-15 10:00:00,92.41,92.42,92.38,92.41,51828.0,88.8761,88.8858,88.8473,88.8761,51828.0
2024-10-15 10:05:00,92.42,92.44,92.39,92.43,50857.0,88.8858,88.905,88.8569,88.8954,50857.0
2024-10-15 10:10:00,92.44,92.46,92.43,92.45,53695.0,88.905,88.9242,88.8954,88.9146,53695.0
2024-10-15 10:15:00,92.45,92.47,92.44,92.46,90215.0,88.9146,88.9339,88.905,88.9242,90215.0
2024-10-15 10:20:00,92.46,92.48,92.43,92.44,89958.0,88.9242,88.9435,88.8954,88.905,89958.0
2024-10-15 10:25:00,92.44,92.44,92.4,92.41,17722.0,88.905,88.905,88.8665,88.8761,17722.0
2024-10-15 10:30:00,92.4,92.41,92.37,92.38,24279.0,88.8665,88.8761,88.8377,88.8473,24279.0
2024-10-15 10:35:00,92.38,92.38,92.35,92.38,20473.0,88.8473,88.8473,88.8184,88.8473,20473.0
2024-10-15 10:40:00,92.37,92.41,92.37,92.41,128848.0,88.8377,88.8761,88.8377,88.8761,128848.0
2024-10-15 10:45:00,92.4,92.42,92.38,92.4,117839.0,88.8665,88.8858,88.8473,88.8665,117839.0
2024-10-15 10:50:00,92.4,92.42,92.38,92.41,55023.0,88.8665,88.8858,88.8473,88.8761,55023.0
2024-10-15 10:55:00,92.41,92.42,92.36,92.37,57856.0,88.8761,88.8858,88.8281,88.8377,57856.0
2024-10-15 11:00:00,92.38,92.43,92.36,92.42,270222.0,88.8473,88.8954,88.8281,88.8858,270222.0
2024-10-15 11:05:00,92.41,92.44,92.39,92.43,177630.0,88.8761,88.905,88.8569,88.8954,177630.0
2024-10-15 11:10:00,92.43,92.44,92.43,92.44,17420.0,88.8954,88.905,88.8954,88.905,17420.0
2024-10-15 11:15:00,92.44,92.45,92.43,92.43,38023.0,88.905,88.9146,88.8954,88.8954,38023.0
2024-10-15 11:20:00,92.43,92.45,92.43,92.43,66633.0,88.8954,88.9146,88.8954,88.8954,66633.0
2024-10-15 11:25:00,92.43,92.45,92.43,92.44,37498.0,88.8954,88.9146,88.8954,88.905,37498.0
2024-10-15 11:30:00,92.44,92.45,92.42,92.44,42095.0,88.905,88.9146,88.8858,88.905,42095.0
2024-10-15 11:35:00,92.45,92.47,92.44,92.45,64145.0,88.9146,88.9339,88.905,88.9146,64145.0
2024-10-15 11:40:00,92.45,92.46,92.43,92.45,116398.0,88.9146,88.9242,88.8954,88.9146,116398.0
2024-10-15 11:45:00,92.45,92.46,92.44,92.45,36441.0,88.9146,88.9242,88.905,88.9146,36441.0
2024-10-15 11:50:00,92.46,92.47,92.45,92.47,36527.0,88.9242,88.9339,88.9146,88.9339,36527.0
2024-10-15 11:55:00,92.47,92.49,92.45,92.47,30801.0,88.9339,88.9531,88.9146,88.9339,30801.0
2024-10-15 12:00:00,92.46,92.46,92.45,92.46,5772.0,88.9242,88.9242,88.9146,88.9242,5772.0
2024-10-15 12:05:00,92.45,92.48,92.45,92.48,36164.0,88.9146,88.9435,88.9146,88.9435,36164.0
2024-10-15 12:10:00,92.47,92.48,92.45,92.47,48215.0,88.9339,88.9435,88.9146,88.9339,48215.0
2024-10-15 12:15:00,92.47,92.48,92.45,92.47,41125.0,88.9339,88.9435,88.9146,88.9339,41125.0
2024-10-15 12:20:00,92.47,92.47,92.45,92.45,17764.0,88.9339,88.9339,88.9146,88.9146,17764.0
2024-10-15 12:25:00,92.45,92.46,92.45,92.46,21586.0,88.9146,88.9242,88.9146,88.9242,21586.0
2024-10-15 12:30:00,92.45,92.46,92.45,92.46,9430.0,88.9146,88.9242,88.9146,88.9242,9430.0
2024-10-15 12:35:00,92.46,92.47,92.45,92.47,21013.0,88.9242,88.9339,88.9146,88.9339,21013.0
2024-10-15 12:40:00,92.47,92.48,92.45,92.46,48846.0,88.9339,88.9435,88.9146,88.9242,48846.0
2024-10-15 12:45:00,92.47,92.49,92.46,92.49,52681.0,88.9339,88.9531,88.9242,88.9531,52681.0
2024-10-15 12:50:00,92.48,92.49,92.47,92.48,161725.0,88.9435,88.9531,88.9339,88.9435,161725.0
2024-10-15 12:55:00,92.48,92.5,92.48,92.5,164295.0,88.9435,88.9627,88.9435,88.9627,164295.0
2024-10-15 13:00:00,92.5,92.5,92.48,92.48,103567.0,88.9627,88.9627,88.9435,88.9435,103567.0
2024-10-15 13:05:00,92.48,92.5,92.48,92.5,39842.0,88.9435,88.9627,88.9435,88.9627,39842.0
2024-10-15 13:10:00,92.5,92.5,92.47,92.5,79218.0,88.9627,88.9627,88.9339,88.9627,79218.0
2024-10-15 13:15:00,92.5,92.51,92.47,92.48,101407.0,88.9627,88.9723,88.9339,88.9435,101407.0
2024-10-15 13:20:00,92.48,92.49,92.47,92.48,35769.0,88.9435,88.9531,88.9339,88.9435,35769.0
2024-10-15 13:25:00,92.48,92.48,92.45,92.48,23778.0,88.9435,88.9435,88.9146,88.9435,23778.0
2024-10-15 13:30:00,92.48,92.49,92.47,92.48,21264.0,88.9435,88.9531,88.9339,88.9435,21264.0
2024-10-15 13:35:00,92.48,92.51,92.47,92.51,23146.0,88.9435,88.9723,88.9339,88.9723,23146.0
2024-10-15 13:40:00,92.51,92.52,92.5,92.51,27563.0,88.9723,88.9819,88.9627,88.9723,27563.0
2024-10-15 13:45:00,92.51,92.51,92.48,92.5,32422.0,88.9723,88.9723,88.9435,88.9627,32422.0
2024-10-15 13:50:00,92.5,92.5,92.48,92.48,26483.0,88.9627,88.9627,88.9435,88.9435,26483.0
2024-10-15 13:55:00,92.48,92.5,92.48,92.48,84168.0,88.9435,88.9627,88.9435,88.9435,84168.0
2024-10-15 14:00:00,92.48,92.51,92.47,92.5,29814.0,88.9435,88.9723,88.9339,88.9627,29814.0
2024-10-15 14:05:00,92.5,92.5,92.47,92.48,103099.0,88.9627,88.9627,88.9339,88.9435,103099.0
2024-10-15 14:10:00,92.49,92.51,92.48,92.51,15009.0,88.9531,88.9723,88.9435,88.9723,15009.0
2024-10-15 14:15:00,92.51,92.51,92.48,92.5,22539.0,88.9723,88.9723,88.9435,88.9627,22539.0
2024-10-15 14:20:00,92.5,92.51,92.49,92.51,8943.0,88.9627,88.9723,88.9531,88.9723,8943.0
2024-10-15 14:25:00,92.51,92.51,92.48,92.5,33214.0,88.9723,88.9723,88.9435,88.9627,33214.0
2024-10-15 14:30:00,92.5,92.52,92.5,92.52,12841.0,88.9627,88.9819,88.9627,88.9819,12841.0
2024-10-15 14:35:00,92.52,92.52,92.51,92.52,18870.0,88.9819,88.9819,88.9723,88.9819,18870.0
2024-10-15 14:40:00,92.52,92.52,92.51,92.52,10618.0,88.9819,88.9819,88.9723,88.9819,10618.0
2024-10-15 14:45:00,92.52,92.52,92.51,92.52,24618.0,88.9819,88.9819,88.9723,88.9819,24618.0
2024-10-15 14:50:00,92.52,92.53,92.5,92.51,35930.0,88.9819,88.9916,88.9627,88.9723,35930.0
2024-10-15 14:55:00,92.51,92.51,92.49,92.49,57448.0,88.9723,88.9723,88.9531,88.9531,57448.0
2024-10-15 15:00:00,92.5,92.5,92.48,92.49,69123.0,88.9627,88.9627,88.9435,88.9531,69123.0
2024-10-15 15:05:00,92.48,92.48,92.44,92.46,99729.0,88.9435,88.9435,88.905,88.9242,99729.0
2024-10-15 15:10:00,92.47,92.48,92.46,92.48,14996.0,88.9339,88.9435,88.9242,88.9435,14996.0
2024-10-15 15:15:00,92.47,92.5,92.47,92.5,20777.0,88.9339,88.9627,88.9339,88.9627,20777.0
2024-10-15 15:20:00,92.5,92.51,92.49,92.5,17615.0,88.9627,88.9723,88.9531,88.9627,17615.0
2024-10-15 15:25:00,92.5,92.51,92.49,92.51,5604.0,88.9627,88.9723,88.9531,88.9723,5604.0
2024-10-15 15:30:00,92.51,92.51,92.48,92.5,87261.0,88.9723,88.9723,88.9435,88.9627,87261.0
2024-10-15 15:35:00,92.5,92.5,92.49,92.5,15293.0,88.9627,88.9627,88.9531,88.9627,15293.0
2024-10-15 15:40:00,92.5,92.51,92.49,92.51,43803.0,88.9627,88.9723,88.9531,88.9723,43803.0
2024-10-15 15:45:00,92.51,92.52,92.48,92.5,126595.0,88.9723,88.9819,88.9435,88.9627,126595.0
2024-10-15 15:50:00,92.5,92.51,92.48,92.5,81586.0,88.9627,88.9723,88.9435,88.9627,81586.0
2024-10-15 15:55:00,92.5,92.51,92.47,92.49,134462.0,88.9627,88.9723,88.9339,88.9531,134462.0
2024-10-16 09:30:00,92.69,92.7,92.61,92.62,67992.0,89.1454,89.1551,89.0685,89.0781,67992.0
2024-10-16 09:35:00,92.61,92.62,92.59,92.59,66025.0,89.0685,89.0781,89.0493,89.0493,66025.0
2024-10-16 09:40:00,92.6,92.64,92.59,92.63,17601.0,89.0589,89.0974,89.0493,89.0877,17601.0
2024-10-16 09:45:00,92.64,92.65,92.62,92.65,101162.0,89.0974,89.107,89.0781,89.107,101162.0
2024-10-16 09:50:00,92.64,92.66,92.63,92.66,94111.0,89.0974,89.1166,89.0877,89.1166,94111.0
2024-10-16 09:55:00,92.66,92.67,92.65,92.67,46870.0,89.1166,89.1262,89.107,89.1262,46870.0
2024-10-16 10:00:00,92.66,92.68,92.65,92.68,39500.0,89.1166,89.1358,89.107,89.1358,39500.0
2024-10-16 10:05:00,92.69,92.69,92.67,92.69,18108.0,89.1454,89.1454,89.1262,89.1454,18108.0
2024-10-16 10:10:00,92.69,92.69,92.68,92.69,60183.0,89.1454,89.1454,89.1358,89.1454,60183.0
2024-10-16 10:15:00,92.69,92.7,92.68,92.69,123205.0,89.1454,89.1551,89.1358,89.1454,123205.0
2024-10-16 10:20:00,92.69,92.71,92.68,92.7,21070.0,89.1454,89.1647,89.1358,89.1551,21070.0
2024-10-16 10:25:00,92.7,92.71,92.69,92.7,17363.0,89.1551,89.1647,89.1454,89.1551,17363.0
2024-10-16 10:30:00,92.69,92.7,92.68,92.68,8534.0,89.1454,89.1551,89.1358,89.1358,8534.0
2024-10-16 10:35:00,92.67,92.68,92.65,92.66,30968.0,89.1262,89.1358,89.107,89.1166,30968.0
2024-10-16 10:40:00,92.66,92.68,92.66,92.68,10730.0,89.1166,89.1358,89.1166,89.1358,10730.0
2024-10-16 10:45:00,92.68,92.68,92.66,92.68,43809.0,89.1358,89.1358,89.1166,89.1358,43809.0
2024-10-16 10:50:00,92.68,92.69,92.67,92.69,24230.0,89.1358,89.1454,89.1262,89.1454,24230.0
2024-10-16 10:55:00,92.69,92.69,92.65,92.69,44615.0,89.1454,89.1454,89.107,89.1454,44615.0
2024-10-16 11:00:00,92.7,92.7,92.67,92.69,57211.0,89.1551,89.1551,89.1262,89.1454,57211.0
2024-10-16 11:05:00,92.7,92.73,92.69,92.72,46365.0,89.1551,89.1839,89.1454,89.1743,46365.0
2024-10-16 11:10:00,92.73,92.75,92.72,92.75,40174.0,89.1839,89.2031,89.1743,89.2031,40174.0
2024-10-16 11:15:00,92.75,92.76,92.74,92.75,19313.0,89.2031,89.2128,89.1935,89.2031,19313.0
2024-10-16 11:20:00,92.75,92.76,92.74,92.74,16345.0,89.2031,89.2128,89.1935,89.1935,16345.0
2024-10-16 11:25:00,92.74,92.75,92.73,92.74,15421.0,89.1935,89.2031,89.1839,89.1935,15421.0
2024-10-16 11:30:00,92.75,92.75,92.72,92.72,11617.0,89.2031,89.2031,89.1743,89.1743,11617.0
2024-10-16 11:35:00,92.72,92.73,92.71,92.71,17833.0,89.1743,89.1839,89.1647,89.1647,17833.0
2024-10-16 11:40:00,92.7,92.72,92.68,92.69,22042.0,89.1551,89.1743,89.1358,89.1454,22042.0
2024-10-16 11:45:00,92.68,92.68,92.64,92.64,41214.0,89.1358,89.1358,89.0974,89.0974,41214.0
2024-10-16 11:50:00,92.65,92.65,92.63,92.64,46914.0,89.107,89.107,89.0877,89.0974,46914.0
2024-10-16 11:55:00,92.64,92.65,92.63,92.63,66593.0,89.0974,89.107,89.0877,89.0877,66593.0
2024-10-16 12:00:00,92.64,92.64,92.63,92.64,49239.0,89.0974,89.0974,89.0877,89.0974,49239.0
2024-10-16 12:05:00,92.64,92.68,92.63,92.68,56464.0,89.0974,89.1358,89.0877,89.1358,56464.0
2024-10-16 12:10:00,92.69,92.7,92.68,92.69,235431.0,89.1454,89.1551,89.1358,89.1454,235431.0
2024-10-16 12:15:00,92.7,92.7,92.69,92.7,87913.0,89.1551,89.1551,89.1454,89.1551,87913.0
2024-10-16 12:20:00,92.69,92.71,92.69,92.7,45997.0,89.1454,89.1647,89.1454,89.1551,45997.0
2024-10-16 12:25:00,92.71,92.73,92.71,92.73,90615.0,89.1647,89.1839,89.1647,89.1839,90615.0
2024-10-16 12:30:00,92.73,92.73,92.71,92.71,15352.0,89.1839,89.1839,89.1647,89.1647,15352.0
2024-10-16 12:35:00,92.71,92.71,92.69,92.7,13004.0,89.1647,89.1647,89.1454,89.1551,13004.0
2024-10-16 12:40:00,92.7,92.73,92.7,92.73,22977.0,89.1551,89.1839,89.1551,89.1839,22977.0
2024-10-16 12:45:00,92.73,92.73,92.7,92.7,22763.0,89.1839,89.1839,89.1551,89.1551,22763.0
2024-10-16 12:50:00,92.7,92.71,92.69,92.71,33461.0,89.1551,89.1647,89.1454,89.1647,33461.0
2024-10-16 12:55:00,92.72,92.73,92.71,92.73,37215.0,89.1743,89.1839,89.1647,89.1839,37215.0
2024-10-16 13:00:00,92.73,92.75,92.73,92.74,113305.0,89.1839,89.2031,89.1839,89.1935,113305.0
2024-10-16 13:05:00,92.73,92.73,92.71,92.71,35875.0,89.1839,89.1839,89.1647,89.1647,35875.0
2024-10-16 13:10:00,92.72,92.72,92.71,92.72,38739.0,89.1743,89.1743,89.1647,89.1743,38739.0
2024-10-16 13:15:00,92.72,92.72,92.68,92.69,63025.0,89.1743,89.1743,89.1358,89.1454,63025.0
2024-10-16 13:20:00,92.69,92.69,92.68,92.69,12774.0,89.1454,89.1454,89.1358,89.1454,12774.0
2024-10-16 13:25:00,92.69,92.69,92.66,92.66,48788.0,89.1454,89.1454,89.1166,89.1166,48788.0
2024-10-16 13:30:00,92.67,92.68,92.66,92.68,12770.0,89.1262,89.1358,89.1166,89.1358,12770.0
2024-10-16 13:35:00,92.68,92.69,92.67,92.69,12297.0,89.1358,89.1454,89.1262,89.1454,12297.0
2024-10-16 13:40:00,92.69,92.7,92.68,92.69,7825.0,89.1454,89.1551,89.1358,89.1454,7825.0
2024-10-16 13:45:00,92.69,92.7,92.68,92.7,17548.0,89.1454,89.1551,89.1358,89.1551,17548.0
2024-10-16 13:50:00,92.7,92.71,92.68,92.69,75058.0,89.1551,89.1647,89.1358,89.1454,75058.0
2024-10-16 13:55:00,92.69,92.7,92.68,92.69,5530.0,89.1454,89.1551,89.1358,89.1454,5530.0
2024-10-16 14:00:00,92.7,92.72,92.69,92.71,11337.0,89.1551,89.1743,89.1454,89.1647,11337.0
2024-10-16 14:05:00,92.7,92.71,92.7,92.7,5544.0,89.1551,89.1647,89.1551,89.1551,5544.0
2024-10-16 14:10:00,92.7,92.72,92.7,92.72,7808.0,89.1551,89.1743,89.1551,89.1743,7808.0
2024-10-16 14:15:00,92.72,92.73,92.71,92.72,55162.0,89.1743,89.1839,89.1647,89.1743,55162.0
2024-10-16 14:20:00,92.72,92.74,92.71,92.74,13050.0,89.1743,89.1935,89.1647,89.1935,13050.0
2024-10-16 14:25:00,92.73,92.74,92.72,92.73,4969.0,89.1839,89.1935,89.1743,89.1839,4969.0
2024-10-16 14:30:00,92.73,92.74,92.72,92.73,39868.0,89.1839,89.1935,89.1743,89.1839,39868.0
2024-10-16 14:35:00,92.73,92.74,92.72,92.72,26118.0,89.1839,89.1935,89.1743,89.1743,26118.0
2024-10-16 14:40:00,92.71,92.72,92.7,92.7,4357.0,89.1647,89.1743,89.1551,89.1551,4357.0
2024-10-16 14:45:00,92.71,92.73,92.7,92.72,26498.0,89.1647,89.1839,89.1551,89.1743,26498.0
2024-10-16 14:50:00,92.72,92.73,92.7,92.71,65918.0,89.1743,89.1839,89.1551,89.1647,65918.0
2024-10-16 14:55:00,92.71,92.72,92.7,92.7,37276.0,89.1647,89.1743,89.1551,89.1551,37276.0
2024-10-16 15:00:00,92.7,92.71,92.69,92.7,25404.0,89.1551,89.1647,89.1454,89.1551,25404.0
2024-10-16 15:05:00,92.7,92.71,92.69,92.71,77102.0,89.1551,89.1647,89.1454,89.1647,77102.0
2024-10-16 15:10:00,92.71,92.71,92.7,92.7,22613.0,89.1647,89.1647,89.1551,89.1551,22613.0
2024-10-16 15:15:00,92.71,92.72,92.7,92.7,69282.0,89.1647,89.1743,89.1551,89.1551,69282.0
2024-10-16 15:20:00,92.7,92.71,92.69,92.69,18150.0,89.1551,89.1647,89.1454,89.1454,18150.0
2024-10-16 15:25:00,92.7,92.71,92.69,92.7,27549.0,89.1551,89.1647,89.1454,89.1551,27549.0
2024-10-16 15:30:00,92.7,92.71,92.69,92.7,79406.0,89.1551,89.1647,89.1454,89.1551,79406.0
2024-10-16 15:35:00,92.69,92.7,92.69,92.7,19292.0,89.1454,89.1551,89.1454,89.1551,19292.0
2024-10-16 15:40:00,92.7,92.7,92.69,92.7,43830.0,89.1551,89.1551,89.1454,89.1551,43830.0
2024-10-16 15:45:00,92.7,92.71,92.69,92.7,81849.0,89.1551,89.1647,89.1454,89.1551,81849.0
2024-10-16 15:50:00,92.71,92.71,92.7,92.71,81897.0,89.1647,89.1647,89.1551,89.1647,81897.0
2024-10-16 15:55:00,92.71,92.71,92.69,92.71,178372.0,89.1647,89.1647,89.1454,89.1647,178372.0
2024-10-17 09:30:00,92.55,92.55,92.46,92.47,333244.0,89.0108,89.0108,88.9242,88.9339,333244.0
2024-10-17 09:35:00,92.46,92.49,92.42,92.48,333932.0,88.9242,88.9531,88.8858,88.9435,333932.0
2024-10-17 09:40:00,92.47,92.5,92.46,92.47,396251.0,88.9339,88.9627,88.9242,88.9339,396251.0
2024-10-17 09:45:00,92.47,92.47,92.41,92.42,196770.0,88.9339,88.9339,88.8761,88.8858,196770.0
2024-10-17 09:50:00,92.41,92.45,92.4,92.42,95046.0,88.8761,88.9146,88.8665,88.8858,95046.0
2024-10-17 09:55:00,92.41,92.43,92.4,92.41,113643.0,88.8761,88.8954,88.8665,88.8761,113643.0
2024-10-17 10:00:00,92.41,92.42,92.34,92.34,176944.0,88.8761,88.8858,88.8088,88.8088,176944.0
2024-10-17 10:05:00,92.34,92.34,92.29,92.31,147603.0,88.8088,88.8088,88.7607,88.78,147603.0
2024-10-17 10:10:00,92.3,92.36,92.3,92.36,56758.0,88.7704,88.8281,88.7704,88.8281,56758.0
2024-10-17 10:15:00,92.36,92.37,92.34,92.34,73202.0,88.8281,88.8377,88.8088,88.8088,73202.0
2024-10-17 10:20:00,92.34,92.38,92.34,92.37,45471.0,88.8088,88.8473,88.8088,88.8377,45471.0
2024-10-17 10:25:00,92.36,92.37,92.33,92.33,87859.0,88.8281,88.8377,88.7992,88.7992,87859.0
2024-10-17 10:30:00,92.34,92.36,92.33,92.34,65832.0,88.8088,88.8281,88.7992,88.8088,65832.0
2024-10-17 10:35:00,92.34,92.35,92.3,92.31,59188.0,88.8088,88.8184,88.7704,88.78,59188.0
2024-10-17 10:40:00,92.32,92.33,92.29,92.3,109170.0,88.7896,88.7992,88.7607,88.7704,109170.0
2024-10-17 10:45:00,92.31,92.31,92.29,92.31,26848.0,88.78,88.78,88.7607,88.78,26848.0
2024-10-17 10:50:00,92.31,92.31,92.28,92.3,65992.0,88.78,88.78,88.7511,88.7704,65992.0
2024-10-17 10:55:00,92.29,92.32,92.29,92.3,52515.0,88.7607,88.7896,88.7607,88.7704,52515.0
2024-10-17 11:00:00,92.31,92.31,92.25,92.28,55098.0,88.78,88.78,88.7223,88.7511,55098.0
2024-10-17 11:05:00,92.28,92.31,92.27,92.31,13501.0,88.7511,88.78,88.7415,88.78,13501.0
2024-10-17 11:10:00,92.31,92.31,92.29,92.29,11208.0,88.78,88.78,88.7607,88.7607,11208.0
2024-10-17 11:15:00,92.3,92.32,92.29,92.31,17670.0,88.7704,88.7896,88.7607,88.78,17670.0
2024-10-17 11:20:00,92.31,92.33,92.31,92.31,55420.0,88.78,88.7992,88.78,88.78,55420.0
2024-10-17 11:25:00,92.31,92.37,92.31,92.37,41569.0,88.78,88.8377,88.78,88.8377,41569.0
2024-10-17 11:30:00,92.37,92.4,92.37,92.38,69154.0,88.8377,88.8665,88.8377,88.8473,69154.0
2024-10-17 11:35:00,92.39,92.39,92.36,92.38,23696.0,88.8569,88.8569,88.8281,88.8473,23696.0
2024-10-17 11:40:00,92.38,92.38,92.35,92.35,6310.0,88.8473,88.8473,88.8184,88.8184,6310.0
2024-10-17 11:45:00,92.36,92.37,92.34,92.34,39076.0,88.8281,88.8377,88.8088,88.8088,39076.0
2024-10-17 11:50:00,92.34,92.35,92.33,92.35,111200.0,88.8088,88.8184,88.7992,88.8184,111200.0
2024-10-17 11:55:00,92.35,92.4,92.35,92.4,82613.0,88.8184,88.8665,88.8184,88.8665,82613.0
2024-10-17 12:00:00,92.4,92.4,92.34,92.34,34160.0,88.8665,88.8665,88.8088,88.8088,34160.0
2024-10-17 12:05:00,92.34,92.35,92.32,92.33,136229.0,88.8088,88.8184,88.7896,88.7992,136229.0
2024-10-17 12:10:00,92.33,92.33,92.31,92.32,8627.0,88.7992,88.7992,88.78,88.7896,8627.0
2024-10-17 12:15:00,92.31,92.32,92.3,92.31,52988.0,88.78,88.7896,88.7704,88.78,52988.0
2024-10-17 12:20:00,92.3,92.33,92.3,92.33,11986.0,88.7704,88.7992,88.7704,88.7992,11986.0
2024-10-17 12:25:00,92.32,92.32,92.31,92.31,24987.0,88.7896,88.7896,88.78,88.78,24987.0
2024-10-17 12:30:00,92.31,92.32,92.3,92.31,5078.0,88.78,88.7896,88.7704,88.78,5078.0
2024-10-17 12:35:00,92.31,92.33,92.3,92.32,82151.0,88.78,88.7992,88.7704,88.7896,82151.0
2024-10-17 12:40:00,92.32,92.32,92.29,92.3,21301.0,88.7896,88.7896,88.7607,88.7704,21301.0
2024-10-17 12:45:00,92.29,92.3,92.27,92.27,16746.0,88.7607,88.7704,88.7415,88.7415,16746.0
2024-10-17 12:50:00,92.28,92.29,92.27,92.29,42426.0,88.7511,88.7607,88.7415,88.7607,42426.0
2024-10-17 12:55:00,92.29,92.29,92.25,92.25,125643.0,88.7607,88.7607,88.7223,88.7223,125643.0
2024-10-17 13:00:00,92.26,92.27,92.24,92.26,116853.0,88.7319,88.7415,88.7126,88.7319,116853.0
2024-10-17 13:05:00,92.26,92.27,92.25,92.26,102168.0,88.7319,88.7415,88.7223,88.7319,102168.0
2024-10-17 13:10:00,92.25,92.26,92.25,92.26,16723.0,88.7223,88.7319,88.7223,88.7319,16723.0
2024-10-17 13:15:00,92.25,92.26,92.23,92.23,34753.0,88.7223,88.7319,88.703,88.703,34753.0
2024-10-17 13:20:00,92.23,92.24,92.22,92.23,41988.0,88.703,88.7126,88.6934,88.703,41988.0
2024-10-17 13:25:00,92.23,92.24,92.22,92.23,61597.0,88.703,88.7126,88.6934,88.703,61597.0
2024-10-17 13:30:00,92.23,92.23,92.21,92.22,25617.0,88.703,88.703,88.6838,88.6934,25617.0
2024-10-17 13:35:00,92.22,92.22,92.2,92.2,47981.0,88.6934,88.6934,88.6742,88.6742,47981.0
2024-10-17 13:40:00,92.19,92.22,92.19,92.21,37254.0,88.6646,88.6934,88.6646,88.6838,37254.0
2024-10-17 13:45:00,92.22,92.22,92.2,92.2,11733.0,88.6934,88.6934,88.6742,88.6742,11733.0
2024-10-17 13:50:00,92.2,92.21,92.2,92.2,48523.0,88.6742,88.6838,88.6742,88.6742,48523.0
2024-10-17 13:55:00,92.2,92.21,92.2,92.2,17399.0,88.6742,88.6838,88.6742,88.6742,17399.0
2024-10-17 14:00:00,92.2,92.2,92.18,92.19,277575.0,88.6742,88.6742,88.6549,88.6646,277575.0
2024-10-17 14:05:00,92.19,92.19,92.16,92.17,76412.0,88.6646,88.6646,88.6357,88.6453,76412.0
2024-10-17 14:10:00,92.16,92.18,92.15,92.18,27556.0,88.6357,88.6549,88.6261,88.6549,27556.0
2024-10-17 14:15:00,92.18,92.18,92.14,92.14,35359.0,88.6549,88.6549,88.6165,88.6165,35359.0
2024-10-17 14:20:00,92.14,92.14,92.13,92.14,11847.0,88.6165,88.6165,88.6069,88.6165,11847.0
2024-10-17 14:25:00,92.14,92.16,92.13,92.14,24583.0,88.6165,88.6357,88.6069,88.6165,24583.0
2024-10-17 14:30:00,92.14,92.15,92.13,92.13,82027.0,88.6165,88.6261,88.6069,88.6069,82027.0
2024-10-17 14:35:00,92.13,92.15,92.12,92.15,27564.0,88.6069,88.6261,88.5972,88.6261,27564.0
2024-10-17 14:40:00,92.14,92.14,92.13,92.14,25279.0,88.6165,88.6165,88.6069,88.6165,25279.0
2024-10-17 14:45:00,92.14,92.15,92.13,92.14,39764.0,88.6165,88.6261,88.6069,88.6165,39764.0
2024-10-17 14:50:00,92.14,92.14,92.12,92.13,69185.0,88.6165,88.6165,88.5972,88.6069,69185.0
2024-10-17 14:55:00,92.13,92.14,92.12,92.14,51368.0,88.6069,88.6165,88.5972,88.6165,51368.0
2024-10-17 15:00:00,92.13,92.15,92.13,92.14,20245.0,88.6069,88.6261,88.6069,88.6165,20245.0
2024-10-17 15:05:00,92.13,92.14,92.13,92.14,25424.0,88.6069,88.6165,88.6069,88.6165,25424.0
2024-10-17 15:10:00,92.14,92.16,92.13,92.16,18334.0,88.6165,88.6357,88.6069,88.6357,18334.0
2024-10-17 15:15:00,92.16,92.17,92.15,92.16,18635.0,88.6357,88.6453,88.6261,88.6357,18635.0
2024-10-17 15:20:00,92.17,92.17,92.16,92.17,34296.0,88.6453,88.6453,88.6357,88.6453,34296.0
2024-10-17 15:25:00,92.17,92.17,92.16,92.16,11648.0,88.6453,88.6453,88.6357,88.6357,11648.0
2024-10-17 15:30:00,92.17,92.17,92.15,92.16,23877.0,88.6453,88.6453,88.6261,88.6357,23877.0
2024-10-17 15:35:00,92.16,92.16,92.15,92.15,27676.0,88.6357,88.6357,88.6261,88.6261,27676.0
2024-10-17 15:40:00,92.15,92.17,92.14,92.17,151998.0,88.6261,88.6453,88.6165,88.6453,151998.0
2024-10-17 15:45:00,92.17,92.18,92.16,92.18,83058.0,88.6453,88.6549,88.6357,88.6549,83058.0
2024-10-17 15:50:00,92.17,92.17,92.14,92.16,115942.0,88.6453,88.6453,88.6165,88.6357,115942.0
2024-10-17 15:55:00,92.15,92.17,92.14,92.14,306621.0,88.6261,88.6453,88.6165,88.6165,306621.0
2024-10-18 09:30:00,92.35,92.43,92.35,92.36,101781.0,88.8184,88.8954,88.8184,88.8281,101781.0
2024-10-18 09:35:00,92.37,92.39,92.36,92.37,57740.0,88.8377,88.8569,88.8281,88.8377,57740.0
2024-10-18 09:40:00,92.37,92.39,92.35,92.37,90747.0,88.8377,88.8569,88.8184,88.8377,90747.0
2024-10-18 09:45:00,92.38,92.4,92.36,92.38,57107.0,88.8473,88.8665,88.8281,88.8473,57107.0
2024-10-18 09:50:00,92.38,92.39,92.35,92.36,70912.0,88.8473,88.8569,88.8184,88.8281,70912.0
2024-10-18 09:55:00,92.36,92.38,92.34,92.38,100737.0,88.8281,88.8473,88.8088,88.8473,100737.0
2024-10-18 10:00:00,92.38,92.38,92.37,92.38,66247.0,88.8473,88.8473,88.8377,88.8473,66247.0
2024-10-18 10:05:00,92.38,92.38,92.36,92.37,74947.0,88.8473,88.8473,88.8281,88.8377,74947.0
2024-10-18 10:10:00,92.37,92.37,92.34,92.34,67939.0,88.8377,88.8377,88.8088,88.8088,67939.0
2024-10-18 10:15:00,92.35,92.36,92.34,92.35,37793.0,88.8184,88.8281,88.8088,88.8184,37793.0
2024-10-18 10:20:00,92.34,92.37,92.34,92.36,75372.0,88.8088,88.8377,88.8088,88.8281,75372.0
2024-10-18 10:25:00,92.36,92.36,92.34,92.35,32524.0,88.8281,88.8281,88.8088,88.8184,32524.0
2024-10-18 10:30:00,92.34,92.35,92.31,92.32,27854.0,88.8088,88.8184,88.78,88.7896,27854.0
2024-10-18 10:35:00,92.33,92.35,92.32,92.34,186713.0,88.7992,88.8184,88.7896,88.8088,186713.0
2024-10-18 10:40:00,92.34,92.38,92.34,92.37,20612.0,88.8088,88.8473,88.8088,88.8377,20612.0
2024-10-18 10:45:00,92.38,92.4,92.37,92.39,15259.0,88.8473,88.8665,88.8377,88.8569,15259.0
2024-10-18 10:50:00,92.39,92.4,92.37,92.38,26163.0,88.8569,88.8665,88.8377,88.8473,26163.0
2024-10-18 10:55:00,92.37,92.4,92.36,92.39,72328.0,88.8377,88.8665,88.8281,88.8569,72328.0
2024-10-18 11:00:00,92.39,92.41,92.38,92.41,38815.0,88.8569,88.8761,88.8473,88.8761,38815.0
2024-10-18 11:05:00,92.41,92.41,92.38,92.38,61600.0,88.8761,88.8761,88.8473,88.8473,61600.0
2024-10-18 11:10:00,92.38,92.4,92.38,92.4,6664.0,88.8473,88.8665,88.8473,88.8665,6664.0
2024-10-18 11:15:00,92.4,92.4,92.38,92.39,7651.0,88.8665,88.8665,88.8473,88.8569,7651.0
2024-10-18 11:20:00,92.38,92.39,92.37,92.38,70043.0,88.8473,88.8569,88.8377,88.8473,70043.0
2024-10-18 11:25:00,92.39,92.39,92.36,92.37,15556.0,88.8569,88.8569,88.8281,88.8377,15556.0
2024-10-18 11:30:00,92.37,92.4,92.37,92.4,15873.0,88.8377,88.8665,88.8377,88.8665,15873.0
2024-10-18 11:35:00,92.4,92.4,92.36,92.37,135642.0,88.8665,88.8665,88.8281,88.8377,135642.0
2024-10-18 11:40:00,92.37,92.38,92.36,92.37,8230.0,88.8377,88.8473,88.8281,88.8377,8230.0
2024-10-18 11:45:00,92.37,92.38,92.34,92.35,131821.0,88.8377,88.8473,88.8088,88.8184,131821.0
2024-10-18 11:50:00,92.35,92.36,92.33,92.34,60100.0,88.8184,88.8281,88.7992,88.8088,60100.0
2024-10-18 11:55:00,92.34,92.35,92.34,92.35,30150.0,88.8088,88.8184,88.8088,88.8184,30150.0
2024-10-18 12:00:00,92.35,92.35,92.33,92.35,30278.0,88.8184,88.8184,88.7992,88.8184,30278.0
2024-10-18 12:05:00,92.34,92.36,92.34,92.34,33777.0,88.8088,88.8281,88.8088,88.8088,33777.0
2024-10-18 12:10:00,92.34,92.36,92.34,92.34,29071.0,88.8088,88.8281,88.8088,88.8088,29071.0
2024-10-18 12:15:00,92.34,92.37,92.34,92.37,25034.0,88.8088,88.8377,88.8088,88.8377,25034.0
2024-10-18 12:20:00,92.37,92.38,92.35,92.35,51605.0,88.8377,88.8473,88.8184,88.8184,51605.0
2024-10-18 12:25:00,92.36,92.36,92.34,92.35,72103.0,88.8281,88.8281,88.8088,88.8184,72103.0
2024-10-18 12:30:00,92.36,92.38,92.35,92.37,22522.0,88.8281,88.8473,88.8184,88.8377,22522.0
2024-10-18 12:35:00,92.37,92.39,92.36,92.39,40220.0,88.8377,88.8569,88.8281,88.8569,40220.0
2024-10-18 12:40:00,92.39,92.4,92.38,92.4,12750.0,88.8569,88.8665,88.8473,88.8665,12750.0
2024-10-18 12:45:00,92.4,92.4,92.39,92.4,20199.0,88.8665,88.8665,88.8569,88.8665,20199.0
2024-10-18 12:50:00,92.4,92.44,92.39,92.44,64064.0,88.8665,88.905,88.8569,88.905,64064.0
2024-10-18 12:55:00,92.43,92.46,92.43,92.45,139336.0,88.8954,88.9242,88.8954,88.9146,139336.0
2024-10-18 13:00:00,92.45,92.45,92.43,92.44,179279.0,88.9146,88.9146,88.8954,88.905,179279.0
2024-10-18 13:05:00,92.43,92.44,92.43,92.44,46783.0,88.8954,88.905,88.8954,88.905,46783.0
2024-10-18 13:10:00,92.44,92.45,92.42,92.43,66762.0,88.905,88.9146,88.8858,88.8954,66762.0
2024-10-18 13:15:00,92.43,92.44,92.42,92.43,37395.0,88.8954,88.905,88.8858,88.8954,37395.0
2024-10-18 13:20:00,92.44,92.44,92.41,92.41,75331.0,88.905,88.905,88.8761,88.8761,75331.0
2024-10-18 13:25:00,92.41,92.42,92.39,92.41,252440.0,88.8761,88.8858,88.8569,88.8761,252440.0
2024-10-18 13:30:00,92.41,92.42,92.4,92.41,20424.0,88.8761,88.8858,88.8665,88.8761,20424.0
2024-10-18 13:35:00,92.4,92.41,92.39,92.4,79712.0,88.8665,88.8761,88.8569,88.8665,79712.0
2024-10-18 13:40:00,92.4,92.4,92.38,92.39,16994.0,88.8665,88.8665,88.8473,88.8569,16994.0
2024-10-18 13:45:00,92.39,92.41,92.37,92.39,126970.0,88.8569,88.8761,88.8377,88.8569,126970.0
2024-10-18 13:50:00,92.38,92.39,92.37,92.37,22073.0,88.8473,88.8569,88.8377,88.8377,22073.0
2024-10-18 13:55:00,92.37,92.37,92.35,92.37,21050.0,88.8377,88.8377,88.8184,88.8377,21050.0
2024-10-18 14:00:00,92.36,92.38,92.34,92.38,2297.0,88.8281,88.8473,88.8088,88.8473,2297.0
2024-10-18 14:05:00,92.39,92.4,92.38,92.39,9009.0,88.8569,88.8665,88.8473,88.8569,9009.0
2024-10-18 14:10:00,92.4,92.4,92.39,92.4,14393.0,88.8665,88.8665,88.8569,88.8665,14393.0
2024-10-18 14:15:00,92.39,92.41,92.39,92.4,6100.0,88.8569,88.8761,88.8569,88.8665,6100.0
2024-10-18 14:20:00,92.41,92.42,92.39,92.42,5681.0,88.8761,88.8858,88.8569,88.8858,5681.0
2024-10-18 14:25:00,92.42,92.43,92.41,92.41,7531.0,88.8858,88.8954,88.8761,88.8761,7531.0
2024-10-18 14:30:00,92.41,92.42,92.4,92.4,85645.0,88.8761,88.8858,88.8665,88.8665,85645.0
2024-10-18 14:35:00,92.39,92.39,92.37,92.38,69374.0,88.8569,88.8569,88.8377,88.8473,69374.0
2024-10-18 14:40:00,92.38,92.39,92.36,92.37,14612.0,88.8473,88.8569,88.8281,88.8377,14612.0
2024-10-18 14:45:00,92.37,92.39,92.37,92.39,10207.0,88.8377,88.8569,88.8377,88.8569,10207.0
2024-10-18 14:50:00,92.38,92.38,92.37,92.37,1644.0,88.8473,88.8473,88.8377,88.8377,1644.0
2024-10-18 14:55:00,92.37,92.4,92.37,92.37,20848.0,88.8377,88.8665,88.8377,88.8377,20848.0
2024-10-18 15:00:00,92.37,92.38,92.35,92.38,25735.0,88.8377,88.8473,88.8184,88.8473,25735.0
2024-10-18 15:05:00,92.38,92.38,92.36,92.37,4549.0,88.8473,88.8473,88.8281,88.8377,4549.0
2024-10-18 15:10:00,92.37,92.38,92.36,92.37,4148.0,88.8377,88.8473,88.8281,88.8377,4148.0
2024-10-18 15:15:00,92.36,92.37,92.35,92.36,7737.0,88.8281,88.8377,88.8184,88.8281,7737.0
2024-10-18 15:20:00,92.36,92.36,92.33,92.34,23115.0,88.8281,88.8281,88.7992,88.8088,23115.0
2024-10-18 15:25:00,92.34,92.35,92.34,92.34,436.0,88.8088,88.8184,88.8088,88.8088,436.0
2024-10-18 15:30:00,92.34,92.35,92.34,92.34,11883.0,88.8088,88.8184,88.8088,88.8088,11883.0
2024-10-18 15:35:00,92.34,92.35,92.33,92.34,15831.0,88.8088,88.8184,88.7992,88.8088,15831.0
2024-10-18 15:40:00,92.35,92.36,92.33,92.34,18351.0,88.8184,88.8281,88.7992,88.8088,18351.0
2024-10-18 15:45:00,92.34,92.35,92.34,92.35,22275.0,88.8088,88.8184,88.8088,88.8184,22275.0
2024-10-18 15:50:00,92.35,92.37,92.34,92.34,85368.0,88.8184,88.8377,88.8088,88.8088,85368.0
2024-10-18 15:55:00,92.34,92.36,92.34,92.34,127374.0,88.8088,88.8281,88.8088,88.8088,127374.0
2024-10-21 09:30:00,91.96,92.16,91.94,91.95,73988.0,88.4434,88.6357,88.4241,88.4337,73988.0
2024-10-21 09:35:00,91.95,91.99,91.94,91.95,67537.0,88.4337,88.4722,88.4241,88.4337,67537.0
2024-10-21 09:40:00,91.95,91.96,91.92,91.93,76829.0,88.4337,88.4434,88.4049,88.4145,76829.0
2024-10-21 09:45:00,91.93,91.96,91.88,91.89,166496.0,88.4145,88.4434,88.3664,88.376,166496.0
2024-10-21 09:50:00,91.89,91.9,91.86,91.87,84771.0,88.376,88.3857,88.3472,88.3568,84771.0
2024-10-21 09:55:00,91.87,91.87,91.84,91.84,110828.0,88.3568,88.3568,88.3279,88.3279,110828.0
2024-10-21 10:00:00,91.85,91.88,91.85,91.87,60048.0,88.3376,88.3664,88.3376,88.3568,60048.0
2024-10-21 10:05:00,91.87,91.89,91.84,91.86,64797.0,88.3568,88.376,88.3279,88.3472,64797.0
2024-10-21 10:10:00,91.86,91.86,91.82,91.83,61190.0,88.3472,88.3472,88.3087,88.3183,61190.0
2024-10-21 10:15:00,91.83,91.83,91.79,91.81,45941.0,88.3183,88.3183,88.2799,88.2991,45941.0
2024-10-21 10:20:00,91.81,91.81,91.78,91.81,95658.0,88.2991,88.2991,88.2702,88.2991,95658.0
2024-10-21 10:25:00,91.81,91.83,91.78,91.79,177548.0,88.2991,88.3183,88.2702,88.2799,177548.0
2024-10-21 10:30:00,91.78,91.78,91.75,91.76,49486.0,88.2702,88.2702,88.2414,88.251,49486.0
2024-10-21 10:35:00,91.77,91.81,91.72,91.73,319569.0,88.2606,88.2991,88.2125,88.2222,319569.0
2024-10-21 10:40:00,91.73,91.73,91.7,91.72,45466.0,88.2222,88.2222,88.1933,88.2125,45466.0
2024-10-21 10:45:00,91.71,91.72,91.67,91.69,71289.0,88.2029,88.2125,88.1644,88.1837,71289.0
2024-10-21 10:50:00,91.69,91.69,91.67,91.69,49500.0,88.1837,88.1837,88.1644,88.1837,49500.0
2024-10-21 10:55:00,91.69,91.7,91.67,91.69,89792.0,88.1837,88.1933,88.1644,88.1837,89792.0
2024-10-21 11:00:00,91.69,91.69,91.65,91.65,65883.0,88.1837,88.1837,88.1452,88.1452,65883.0
2024-10-21 11:05:00,91.65,91.65,91.56,91.58,128286.0,88.1452,88.1452,88.0587,88.0779,128286.0
2024-10-21 11:10:00,91.57,91.62,91.56,91.61,124717.0,88.0683,88.1164,88.0587,88.1067,124717.0
2024-10-21 11:15:00,91.62,91.62,91.59,91.6,57739.0,88.1164,88.1164,88.0875,88.0971,57739.0
2024-10-21 11:20:00,91.6,91.63,91.6,91.63,106561.0,88.0971,88.126,88.0971,88.126,106561.0
2024-10-21 11:25:00,91.63,91.63,91.58,91.59,29919.0,88.126,88.126,88.0779,88.0875,29919.0
2024-10-21 11:30:00,91.59,91.59,91.57,91.58,21742.0,88.0875,88.0875,88.0683,88.0779,21742.0
2024-10-21 11:35:00,91.58,91.58,91.55,91.57,19672.0,88.0779,88.0779,88.049,88.0683,19672.0
2024-10-21 11:40:00,91.56,91.59,91.56,91.56,68206.0,88.0587,88.0875,88.0587,88.0587,68206.0
2024-10-21 11:45:00,91.56,91.58,91.56,91.58,58977.0,88.0587,88.0779,88.0587,88.0779,58977.0
2024-10-21 11:50:00,91.58,91.58,91.56,91.56,118719.0,88.0779,88.0779,88.0587,88.0587,118719.0
2024-10-21 11:55:00,91.56,91.58,91.56,91.58,81552.0,88.0587,88.0779,88.0587,88.0779,81552.0
2024-10-21 12:00:00,91.59,91.59,91.57,91.57,25378.0,88.0875,88.0875,88.0683,88.0683,25378.0
2024-10-21 12:05:00,91.58,91.58,91.56,91.56,42975.0,88.0779,88.0779,88.0587,88.0587,42975.0
2024-10-21 12:10:00,91.56,91.57,91.52,91.53,30488.0,88.0587,88.0683,88.0202,88.0298,30488.0
2024-10-21 12:15:00,91.53,91.54,91.52,91.53,20389.0,88.0298,88.0394,88.0202,88.0298,20389.0
2024-10-21 12:20:00,91.53,91.54,91.52,91.54,36857.0,88.0298,88.0394,88.0202,88.0394,36857.0
2024-10-21 12:25:00,91.54,91.55,91.53,91.55,44603.0,88.0394,88.049,88.0298,88.049,44603.0
2024-10-21 12:30:00,91.54,91.56,91.54,91.56,16251.0,88.0394,88.0587,88.0394,88.0587,16251.0
2024-10-21 12:35:00,91.56,91.56,91.54,91.54,16303.0,88.0587,88.0587,88.0394,88.0394,16303.0
2024-10-21 12:40:00,91.55,91.55,91.53,91.54,12224.0,88.049,88.049,88.0298,88.0394,12224.0
2024-10-21 12:45:00,91.54,91.56,91.53,91.56,32149.0,88.0394,88.0587,88.0298,88.0587,32149.0
2024-10-21 12:50:00,91.55,91.57,91.55,91.56,18208.0,88.049,88.0683,88.049,88.0587,18208.0
2024-10-21 12:55:00,91.56,91.58,91.54,91.55,137508.0,88.0587,88.0779,88.0394,88.049,137508.0
2024-10-21 13:00:00,91.55,91.56,91.54,91.55,82274.0,88.049,88.0587,88.0394,88.049,82274.0
2024-10-21 13:05:00,91.56,91.56,91.54,91.55,240299.0,88.0587,88.0587,88.0394,88.049,240299.0
2024-10-21 13:10:00,91.55,91.55,91.54,91.55,47781.0,88.049,88.049,88.0394,88.049,47781.0
2024-10-21 13:15:00,91.54,91.55,91.52,91.53,113361.0,88.0394,88.049,88.0202,88.0298,113361.0
2024-10-21 13:20:00,91.52,91.54,91.52,91.54,104786.0,88.0202,88.0394,88.0202,88.0394,104786.0
2024-10-21 13:25:00,91.54,91.54,91.53,91.53,39047.0,88.0394,88.0394,88.0298,88.0298,39047.0
2024-10-21 13:30:00,91.54,91.54,91.53,91.54,31970.0,88.0394,88.0394,88.0298,88.0394,31970.0
2024-10-21 13:35:00,91.54,91.54,91.53,91.54,60192.0,88.0394,88.0394,88.0298,88.0394,60192.0
2024-10-21 13:40:00,91.54,91.56,91.53,91.55,169043.0,88.0394,88.0587,88.0298,88.049,169043.0
2024-10-21 13:45:00,91.55,91.55,91.53,91.55,82010.0,88.049,88.049,88.0298,88.049,82010.0
2024-10-21 13:50:00,91.55,91.55,91.54,91.55,4028.0,88.049,88.049,88.0394,88.049,4028.0
2024-10-21 13:55:00,91.55,91.55,91.53,91.54,24285.0,88.049,88.049,88.0298,88.0394,24285.0
2024-10-21 14:00:00,91.55,91.55,91.53,91.54,7909.0,88.049,88.049,88.0298,88.0394,7909.0
2024-10-21 14:05:00,91.54,91.54,91.51,91.53,46089.0,88.0394,88.0394,88.0106,88.0298,46089.0
2024-10-21 14:10:00,91.53,91.53,91.5,91.51,24724.0,88.0298,88.0298,88.0009,88.0106,24724.0
2024-10-21 14:15:00,91.51,91.51,91.5,91.51,41932.0,88.0106,88.0106,88.0009,88.0106,41932.0
2024-10-21 14:20:00,91.51,91.51,91.49,91.5,60759.0,88.0106,88.0106,87.9913,88.0009,60759.0
2024-10-21 14:25:00,91.5,91.5,91.49,91.49,9476.0,88.0009,88.0009,87.9913,87.9913,9476.0
2024-10-21 14:30:00,91.49,91.5,91.47,91.48,27470.0,87.9913,88.0009,87.9721,87.9817,27470.0
2024-10-21 14:35:00,91.48,91.49,91.47,91.48,11870.0,87.9817,87.9913,87.9721,87.9817,11870.0
2024-10-21 14:40:00,91.48,91.48,91.46,91.47,18786.0,87.9817,87.9817,87.9625,87.9721,18786.0
2024-10-21 14:45:00,91.46,91.47,91.46,91.47,11717.0,87.9625,87.9721,87.9625,87.9721,11717.0
2024-10-21 14:50:00,91.47,91.47,91.45,91.46,17958.0,87.9721,87.9721,87.9529,87.9625,17958.0
2024-10-21 14:55:00,91.45,91.47,91.43,91.47,75276.0,87.9529,87.9721,87.9336,87.9721,75276.0
2024-10-21 15:00:00,91.46,91.47,91.45,91.45,38049.0,87.9625,87.9721,87.9529,87.9529,38049.0
2024-10-21 15:05:00,91.45,91.48,91.45,91.48,12461.0,87.9529,87.9817,87.9529,87.9817,12461.0
2024-10-21 15:10:00,91.48,91.49,91.47,91.48,49739.0,87.9817,87.9913,87.9721,87.9817,49739.0
2024-10-21 15:15:00,91.48,91.51,91.48,91.51,38108.0,87.9817,88.0106,87.9817,88.0106,38108.0
2024-10-21 15:20:00,91.5,91.51,91.48,91.48,33250.0,88.0009,88.0106,87.9817,87.9817,33250.0
2024-10-21 15:25:00,91.48,91.49,91.48,91.48,35694.0,87.9817,87.9913,87.9817,87.9817,35694.0
2024-10-21 15:30:00,91.48,91.49,91.46,91.47,47156.0,87.9817,87.9913,87.9625,87.9721,47156.0
2024-10-21 15:35:00,91.47,91.47,91.46,91.46,9169.0,87.9721,87.9721,87.9625,87.9625,9169.0
2024-10-21 15:40:00,91.46,91.46,91.44,91.44,98103.0,87.9625,87.9625,87.9432,87.9432,98103.0
2024-10-21 15:45:00,91.45,91.46,91.44,91.45,41214.0,87.9529,87.9625,87.9432,87.9529,41214.0
2024-10-21 15:50:00,91.45,91.46,91.44,91.45,107714.0,87.9529,87.9625,87.9432,87.9529,107714.0
2024-10-21 15:55:00,91.45,91.47,91.42,91.45,265151.0,87.9529,87.9721,87.924,87.9529,265151.0
2024-10-22 09:30:00,91.39,91.39,91.31,91.34,265043.0,87.8952,87.8952,87.8182,87.8471,265043.0
2024-10-22 09:35:00,91.34,91.38,91.34,91.35,127847.0,87.8471,87.8855,87.8471,87.8567,127847.0
2024-10-22 09:40:00,91.35,91.35,91.32,91.34,102086.0,87.8567,87.8567,87.8278,87.8471,102086.0
2024-10-22 09:45:00,91.33,91.37,91.33,91.36,152613.0,87.8374,87.8759,87.8374,87.8663,152613.0
2024-10-22 09:50:00,91.36,91.37,91.32,91.34,46475.0,87.8663,87.8759,87.8278,87.8471,46475.0
2024-10-22 09:55:00,91.34,91.34,91.28,91.31,49190.0,87.8471,87.8471,87.7894,87.8182,49190.0
2024-10-22 10:00:00,91.31,91.33,91.28,91.28,49208.0,87.8182,87.8374,87.7894,87.7894,49208.0
2024-10-22 10:05:00,91.29,91.31,91.28,91.28,214386.0,87.799,87.8182,87.7894,87.7894,214386.0
2024-10-22 10:10:00,91.29,91.31,91.27,91.31,113551.0,87.799,87.8182,87.7797,87.8182,113551.0
2024-10-22 10:15:00,91.31,91.31,91.27,91.27,61593.0,87.8182,87.8182,87.7797,87.7797,61593.0
2024-10-22 10:20:00,91.27,91.27,91.23,91.23,21803.0,87.7797,87.7797,87.7413,87.7413,21803.0
2024-10-22 10:25:00,91.23,91.26,91.23,91.25,52114.0,87.7413,87.7701,87.7413,87.7605,52114.0
2024-10-22 10:30:00,91.25,91.25,91.23,91.25,34049.0,87.7605,87.7605,87.7413,87.7605,34049.0
2024-10-22 10:35:00,91.25,91.26,91.23,91.26,51436.0,87.7605,87.7701,87.7413,87.7701,51436.0
2024-10-22 10:40:00,91.26,91.26,91.23,91.23,43696.0,87.7701,87.7701,87.7413,87.7413,43696.0
2024-10-22 10:45:00,91.23,91.26,91.23,91.26,38319.0,87.7413,87.7701,87.7413,87.7701,38319.0
2024-10-22 10:50:00,91.26,91.28,91.25,91.28,32326.0,87.7701,87.7894,87.7605,87.7894,32326.0
2024-10-22 10:55:00,91.28,91.28,91.25,91.26,162745.0,87.7894,87.7894,87.7605,87.7701,162745.0
2024-10-22 11:00:00,91.25,91.26,91.23,91.23,24946.0,87.7605,87.7701,87.7413,87.7413,24946.0
2024-10-22 11:05:00,91.23,91.25,91.23,91.25,11448.0,87.7413,87.7605,87.7413,87.7605,11448.0
2024-10-22 11:10:00,91.24,91.25,91.23,91.23,19784.0,87.7509,87.7605,87.7413,87.7413,19784.0
2024-10-22 11:15:00,91.23,91.25,91.23,91.25,58050.0,87.7413,87.7605,87.7413,87.7605,58050.0
2024-10-22 11:20:00,91.25,91.25,91.21,91.22,152928.0,87.7605,87.7605,87.722,87.7317,152928.0
2024-10-22 11:25:00,91.22,91.22,91.18,91.2,23147.0,87.7317,87.7317,87.6932,87.7124,23147.0
2024-10-22 11:30:00,91.2,91.22,91.19,91.2,15658.0,87.7124,87.7317,87.7028,87.7124,15658.0
2024-10-22 11:35:00,91.2,91.21,91.19,91.2,45913.0,87.7124,87.722,87.7028,87.7124,45913.0
2024-10-22 11:40:00,91.2,91.22,91.2,91.2,32288.0,87.7124,87.7317,87.7124,87.7124,32288.0
2024-10-22 11:45:00,91.2,91.21,91.18,91.2,143674.0,87.7124,87.722,87.6932,87.7124,143674.0
2024-10-22 11:50:00,91.2,91.21,91.19,91.2,30231.0,87.7124,87.722,87.7028,87.7124,30231.0
2024-10-22 11:55:00,91.21,91.21,91.18,91.19,62442.0,87.722,87.722,87.6932,87.7028,62442.0
2024-10-22 12:00:00,91.18,91.19,91.15,91.17,106371.0,87.6932,87.7028,87.6643,87.6836,106371.0
2024-10-22 12:05:00,91.16,91.17,91.14,91.15,43740.0,87.6739,87.6836,87.6547,87.6643,43740.0
2024-10-22 12:10:00,91.15,91.16,91.14,91.16,69865.0,87.6643,87.6739,87.6547,87.6739,69865.0
2024-10-22 12:15:00,91.16,91.17,91.15,91.16,17499.0,87.6739,87.6836,87.6643,87.6739,17499.0
2024-10-22 12:20:00,91.17,91.17,91.16,91.17,52908.0,87.6836,87.6836,87.6739,87.6836,52908.0
2024-10-22 12:25:00,91.17,91.17,91.14,91.16,194934.0,87.6836,87.6836,87.6547,87.6739,194934.0
2024-10-22 12:30:00,91.16,91.18,91.15,91.18,63483.0,87.6739,87.6932,87.6643,87.6932,63483.0
2024-10-22 12:35:00,91.18,91.18,91.16,91.17,16178.0,87.6932,87.6932,87.6739,87.6836,16178.0
2024-10-22 12:40:00,91.17,91.17,91.14,91.14,11275.0,87.6836,87.6836,87.6547,87.6547,11275.0
2024-10-22 12:45:00,91.15,91.18,91.14,91.18,47380.0,87.6643,87.6932,87.6547,87.6932,47380.0
2024-10-22 12:50:00,91.18,91.22,91.17,91.22,27283.0,87.6932,87.7317,87.6836,87.7317,27283.0
2024-10-22 12:55:00,91.22,91.22,91.21,91.22,63714.0,87.7317,87.7317,87.722,87.7317,63714.0
2024-10-22 13:00:00,91.22,91.23,91.21,91.23,69135.0,87.7317,87.7413,87.722,87.7413,69135.0
2024-10-22 13:05:00,91.23,91.23,91.2,91.2,23844.0,87.7413,87.7413,87.7124,87.7124,23844.0
2024-10-22 13:10:00,91.2,91.21,91.19,91.2,19081.0,87.7124,87.722,87.7028,87.7124,19081.0
2024-10-22 13:15:00,91.2,91.21,91.19,91.2,16460.0,87.7124,87.722,87.7028,87.7124,16460.0
2024-10-22 13:20:00,91.2,91.21,91.19,91.19,10551.0,87.7124,87.722,87.7028,87.7028,10551.0
2024-10-22 13:25:00,91.19,91.2,91.18,91.19,28892.0,87.7028,87.7124,87.6932,87.7028,28892.0
2024-10-22 13:30:00,91.19,91.24,91.18,91.23,26161.0,87.7028,87.7509,87.6932,87.7413,26161.0
2024-10-22 13:35:00,91.23,91.25,91.23,91.23,51080.0,87.7413,87.7605,87.7413,87.7413,51080.0
2024-10-22 13:40:00,91.23,91.26,91.23,91.25,54814.0,87.7413,87.7701,87.7413,87.7605,54814.0
2024-10-22 13:45:00,91.25,91.25,91.24,91.25,6014.0,87.7605,87.7605,87.7509,87.7605,6014.0
2024-10-22 13:50:00,91.26,91.27,91.22,91.25,528864.0,87.7701,87.7797,87.7317,87.7605,528864.0
2024-10-22 13:55:00,91.25,91.27,91.25,91.27,38038.0,87.7605,87.7797,87.7605,87.7797,38038.0
2024-10-22 14:00:00,91.27,91.29,91.26,91.29,36472.0,87.7797,87.799,87.7701,87.799,36472.0
2024-10-22 14:05:00,91.29,91.3,91.27,91.27,51530.0,87.799,87.8086,87.7797,87.7797,51530.0
2024-10-22 14:10:00,91.27,91.27,91.26,91.26,8684.0,87.7797,87.7797,87.7701,87.7701,8684.0
2024-10-22 14:15:00,91.26,91.26,91.24,91.25,7988.0,87.7701,87.7701,87.7509,87.7605,7988.0
2024-10-22 14:20:00,91.25,91.25,91.23,91.23,33644.0,87.7605,87.7605,87.7413,87.7413,33644.0
2024-10-22 14:25:00,91.23,91.25,91.23,91.24,45347.0,87.7413,87.7605,87.7413,87.7509,45347.0
2024-10-22 14:30:00,91.23,91.24,91.21,91.22,23825.0,87.7413,87.7509,87.722,87.7317,23825.0
2024-10-22 14:35:00,91.22,91.23,91.2,91.2,62567.0,87.7317,87.7413,87.7124,87.7124,62567.0
2024-10-22 14:40:00,91.2,91.22,91.2,91.22,15353.0,87.7124,87.7317,87.7124,87.7317,15353.0
2024-10-22 14:45:00,91.22,91.22,91.21,91.22,14748.0,87.7317,87.7317,87.722,87.7317,14748.0
2024-10-22 14:50:00,91.22,91.23,91.21,91.23,91314.0,87.7317,87.7413,87.722,87.7413,91314.0
2024-10-22 14:55:00,91.23,91.23,91.19,91.2,28536.0,87.7413,87.7413,87.7028,87.7124,28536.0
2024-10-22 15:00:00,91.19,91.2,91.18,91.2,73590.0,87.7028,87.7124,87.6932,87.7124,73590.0
2024-10-22 15:05:00,91.2,91.2,91.19,91.2,18664.0,87.7124,87.7124,87.7028,87.7124,18664.0
2024-10-22 15:10:00,91.2,91.24,91.19,91.23,62242.0,87.7124,87.7509,87.7028,87.7413,62242.0
2024-10-22 15:15:00,91.23,91.24,91.22,91.23,37150.0,87.7413,87.7509,87.7317,87.7413,37150.0
2024-10-22 15:20:00,91.23,91.24,91.23,91.23,5511.0,87.7413,87.7509,87.7413,87.7413,5511.0
2024-10-22 15:25:00,91.24,91.24,91.23,91.23,7016.0,87.7509,87.7509,87.7413,87.7413,7016.0
2024-10-22 15:30:00,91.24,91.26,91.23,91.25,30745.0,87.7509,87.7701,87.7413,87.7605,30745.0
2024-10-22 15:35:00,91.25,91.27,91.24,91.27,73073.0,87.7605,87.7797,87.7509,87.7797,73073.0
2024-10-22 15:40:00,91.26,91.28,91.24,91.27,73260.0,87.7701,87.7894,87.7509,87.7797,73260.0
2024-10-22 15:45:00,91.27,91.3,91.27,91.29,89539.0,87.7797,87.8086,87.7797,87.799,89539.0
2024-10-22 15:50:00,91.29,91.29,91.27,91.28,39713.0,87.799,87.799,87.7797,87.7894,39713.0
2024-10-22 15:55:00,91.28,91.28,91.22,91.22,245886.0,87.7894,87.7894,87.7317,87.7317,245886.0
2024-10-23 09:30:00,91.0,91.04,90.92,90.96,147313.0,87.5201,87.5585,87.4431,87.4816,147313.0
2024-10-23 09:35:00,90.96,91.01,90.96,90.99,98816.0,87.4816,87.5297,87.4816,87.5104,98816.0
2024-10-23 09:40:00,91.0,91.01,90.98,91.01,49782.0,87.5201,87.5297,87.5008,87.5297,49782.0
2024-10-23 09:45:00,91.01,91.03,90.95,90.96,101567.0,87.5297,87.5489,87.472,87.4816,101567.0
2024-10-23 09:50:00,90.96,90.97,90.92,90.93,124087.0,87.4816,87.4912,87.4431,87.4527,124087.0
2024-10-23 09:55:00,90.93,90.94,90.9,90.91,33849.0,87.4527,87.4624,87.4239,87.4335,33849.0
2024-10-23 10:00:00,90.91,90.93,90.88,90.9,89495.0,87.4335,87.4527,87.4047,87.4239,89495.0
2024-10-23 10:05:00,90.92,90.92,90.89,90.92,34961.0,87.4431,87.4431,87.4143,87.4431,34961.0
2024-10-23 10:10:00,90.93,90.97,90.92,90.95,78768.0,87.4527,87.4912,87.4431,87.472,78768.0
2024-10-23 10:15:00,90.95,90.96,90.92,90.93,161068.0,87.472,87.4816,87.4431,87.4527,161068.0
2024-10-23 10:20:00,90.92,90.92,90.89,90.9,21287.0,87.4431,87.4431,87.4143,87.4239,21287.0
2024-10-23 10:25:00,90.9,90.94,90.89,90.94,53993.0,87.4239,87.4624,87.4143,87.4624,53993.0
2024-10-23 10:30:00,90.93,90.94,90.89,90.91,21823.0,87.4527,87.4624,87.4143,87.4335,21823.0
2024-10-23 10:35:00,90.91,90.93,90.89,90.93,53971.0,87.4335,87.4527,87.4143,87.4527,53971.0
2024-10-23 10:40:00,90.93,90.94,90.92,90.94,12560.0,87.4527,87.4624,87.4431,87.4624,12560.0
2024-10-23 10:45:00,90.94,91.0,90.93,90.99,26598.0,87.4624,87.5201,87.4527,87.5104,26598.0
2024-10-23 10:50:00,90.98,90.99,90.96,90.96,92751.0,87.5008,87.5104,87.4816,87.4816,92751.0
2024-10-23 10:55:00,90.95,90.97,90.93,90.93,79005.0,87.472,87.4912,87.4527,87.4527,79005.0
2024-10-23 11:00:00,90.93,90.94,90.92,90.93,33655.0,87.4527,87.4624,87.4431,87.4527,33655.0
2024-10-23 11:05:00,90.93,90.94,90.91,90.93,19137.0,87.4527,87.4624,87.4335,87.4527,19137.0
2024-10-23 11:10:00,90.93,90.93,90.9,90.91,70532.0,87.4527,87.4527,87.4239,87.4335,70532.0
2024-10-23 11:15:00,90.91,90.93,90.91,90.92,47382.0,87.4335,87.4527,87.4335,87.4431,47382.0
2024-10-23 11:20:00,90.92,90.93,90.91,90.93,119261.0,87.4431,87.4527,87.4335,87.4527,119261.0
2024-10-23 11:25:00,90.93,90.95,90.92,90.95,180982.0,87.4527,87.472,87.4431,87.472,180982.0
2024-10-23 11:30:00,90.95,90.96,90.93,90.94,133217.0,87.472,87.4816,87.4527,87.4624,133217.0
2024-10-23 11:35:00,90.94,90.96,90.93,90.95,107049.0,87.4624,87.4816,87.4527,87.472,107049.0
2024-10-23 11:40:00,90.95,90.97,90.92,90.95,325414.0,87.472,87.4912,87.4431,87.472,325414.0
2024-10-23 11:45:00,90.95,90.98,90.94,90.94,148930.0,87.472,87.5008,87.4624,87.4624,148930.0
2024-10-23 11:50:00,90.94,90.97,90.93,90.97,82954.0,87.4624,87.4912,87.4527,87.4912,82954.0
2024-10-23 11:55:00,90.96,90.97,90.94,90.95,11335.0,87.4816,87.4912,87.4624,87.472,11335.0
2024-10-23 12:00:00,90.95,90.97,90.92,90.93,174971.0,87.472,87.4912,87.4431,87.4527,174971.0
2024-10-23 12:05:00,90.94,90.95,90.91,90.92,11809.0,87.4624,87.472,87.4335,87.4431,11809.0
2024-10-23 12:10:00,90.92,90.93,90.9,90.9,26339.0,87.4431,87.4527,87.4239,87.4239,26339.0
2024-10-23 12:15:00,90.9,90.91,90.9,90.91,81407.0,87.4239,87.4335,87.4239,87.4335,81407.0
2024-10-23 12:20:00,90.91,90.93,90.9,90.93,36589.0,87.4335,87.4527,87.4239,87.4527,36589.0
2024-10-23 12:25:00,90.92,90.92,90.89,90.9,16920.0,87.4431,87.4431,87.4143,87.4239,16920.0
2024-10-23 12:30:00,90.9,90.91,90.89,90.91,12474.0,87.4239,87.4335,87.4143,87.4335,12474.0
2024-10-23 12:35:00,90.92,90.93,90.91,90.92,14430.0,87.4431,87.4527,87.4335,87.4431,14430.0
2024-10-23 12:40:00,90.92,90.92,90.9,90.91,8702.0,87.4431,87.4431,87.4239,87.4335,8702.0
2024-10-23 12:45:00,90.91,90.91,90.89,90.9,8752.0,87.4335,87.4335,87.4143,87.4239,8752.0
2024-10-23 12:50:00,90.9,90.92,90.89,90.92,36336.0,87.4239,87.4431,87.4143,87.4431,36336.0
2024-10-23 12:55:00,90.92,90.94,90.91,90.92,10281.0,87.4431,87.4624,87.4335,87.4431,10281.0
2024-10-23 13:00:00,90.92,90.94,90.88,90.88,54551.0,87.4431,87.4624,87.4047,87.4047,54551.0
2024-10-23 13:05:00,90.89,90.89,90.87,90.87,22558.0,87.4143,87.4143,87.395,87.395,22558.0
2024-10-23 13:10:00,90.87,90.89,90.85,90.85,7981.0,87.395,87.4143,87.3758,87.3758,7981.0
2024-10-23 13:15:00,90.85,90.86,90.85,90.85,12354.0,87.3758,87.3854,87.3758,87.3758,12354.0
2024-10-23 13:20:00,90.84,90.84,90.82,90.83,13641.0,87.3662,87.3662,87.347,87.3566,13641.0
2024-10-23 13:25:00,90.83,90.83,90.82,90.83,12167.0,87.3566,87.3566,87.347,87.3566,12167.0
2024-10-23 13:30:00,90.83,90.83,90.8,90.81,51922.0,87.3566,87.3566,87.3277,87.3373,51922.0
2024-10-23 13:35:00,90.8,90.8,90.74,90.75,18140.0,87.3277,87.3277,87.27,87.2796,18140.0
2024-10-23 13:40:00,90.75,90.78,90.74,90.75,24339.0,87.2796,87.3085,87.27,87.2796,24339.0
2024-10-23 13:45:00,90.75,90.76,90.74,90.75,12323.0,87.2796,87.2892,87.27,87.2796,12323.0
2024-10-23 13:50:00,90.76,90.76,90.75,90.76,23391.0,87.2892,87.2892,87.2796,87.2892,23391.0
2024-10-23 13:55:00,90.76,90.76,90.74,90.75,31692.0,87.2892,87.2892,87.27,87.2796,31692.0
2024-10-23 14:00:00,90.75,90.76,90.73,90.74,25238.0,87.2796,87.2892,87.2604,87.27,25238.0
2024-10-23 14:05:00,90.75,90.76,90.74,90.75,10158.0,87.2796,87.2892,87.27,87.2796,10158.0
2024-10-23 14:10:00,90.76,90.76,90.74,90.75,26767.0,87.2892,87.2892,87.27,87.2796,26767.0
2024-10-23 14:15:00,90.75,90.76,90.74,90.76,29768.0,87.2796,87.2892,87.27,87.2892,29768.0
2024-10-23 14:20:00,90.76,90.77,90.75,90.77,51620.0,87.2892,87.2989,87.2796,87.2989,51620.0
2024-10-23 14:25:00,90.77,90.79,90.76,90.78,140360.0,87.2989,87.3181,87.2892,87.3085,140360.0
2024-10-23 14:30:00,90.79,90.79,90.77,90.78,16745.0,87.3181,87.3181,87.2989,87.3085,16745.0
2024-10-23 14:35:00,90.79,90.81,90.78,90.81,24771.0,87.3181,87.3373,87.3085,87.3373,24771.0
2024-10-23 14:40:00,90.81,90.82,90.8,90.81,30966.0,87.3373,87.347,87.3277,87.3373,30966.0
2024-10-23 14:45:00,90.81,90.83,90.81,90.83,67228.0,87.3373,87.3566,87.3373,87.3566,67228.0
2024-10-23 14:50:00,90.83,90.85,90.83,90.85,23403.0,87.3566,87.3758,87.3566,87.3758,23403.0
2024-10-23 14:55:00,90.84,90.85,90.82,90.83,47584.0,87.3662,87.3758,87.347,87.3566,47584.0
2024-10-23 15:00:00,90.83,90.84,90.82,90.83,33525.0,87.3566,87.3662,87.347,87.3566,33525.0
2024-10-23 15:05:00,90.84,90.84,90.83,90.84,8452.0,87.3662,87.3662,87.3566,87.3662,8452.0
2024-10-23 15:10:00,90.84,90.85,90.83,90.84,33784.0,87.3662,87.3758,87.3566,87.3662,33784.0
2024-10-23 15:15:00,90.84,90.86,90.84,90.85,79477.0,87.3662,87.3854,87.3662,87.3758,79477.0
2024-10-23 15:20:00,90.85,90.86,90.84,90.84,19098.0,87.3758,87.3854,87.3662,87.3662,19098.0
2024-10-23 15:25:00,90.84,90.87,90.84,90.87,25769.0,87.3662,87.395,87.3662,87.395,25769.0
2024-10-23 15:30:00,90.87,90.87,90.86,90.87,13360.0,87.395,87.395,87.3854,87.395,13360.0
2024-10-23 15:35:00,90.87,90.89,90.87,90.88,140857.0,87.395,87.4143,87.395,87.4047,140857.0
2024-10-23 15:40:00,90.88,90.9,90.87,90.9,137468.0,87.4047,87.4239,87.395,87.4239,137468.0
2024-10-23 15:45:00,90.9,90.9,90.89,90.9,65560.0,87.4239,87.4239,87.4143,87.4239,65560.0
2024-10-23 15:50:00,90.9,90.9,90.89,90.89,52926.0,87.4239,87.4239,87.4143,87.4143,52926.0
2024-10-23 15:55:00,90.9,90.94,90.89,90.92,228292.0,87.4239,87.4624,87.4143,87.4431,228292.0
2024-10-24 09:30:00,91.24,91.25,91.19,91.2,146938.0,87.7509,87.7605,87.7028,87.7124,146938.0
2024-10-24 09:35:00,91.2,91.21,91.18,91.18,74280.0,87.7124,87.722,87.6932,87.6932,74280.0
2024-10-24 09:40:00,91.19,91.19,91.12,91.15,104683.0,87.7028,87.7028,87.6355,87.6643,104683.0
2024-10-24 09:45:00,91.15,91.15,91.07,91.08,42138.0,87.6643,87.6643,87.5874,87.597,42138.0
2024-10-24 09:50:00,91.09,91.13,91.09,91.13,43785.0,87.6066,87.6451,87.6066,87.6451,43785.0
2024-10-24 09:55:00,91.14,91.16,91.14,91.16,9859.0,87.6547,87.6739,87.6547,87.6739,9859.0
2024-10-24 10:00:00,91.15,91.19,91.13,91.18,38703.0,87.6643,87.7028,87.6451,87.6932,38703.0
2024-10-24 10:05:00,91.18,91.19,91.16,91.16,32184.0,87.6932,87.7028,87.6739,87.6739,32184.0
2024-10-24 10:10:00,91.17,91.18,91.13,91.14,20805.0,87.6836,87.6932,87.6451,87.6547,20805.0
2024-10-24 10:15:00,91.15,91.15,91.11,91.14,69171.0,87.6643,87.6643,87.6259,87.6547,69171.0
2024-10-24 10:20:00,91.14,91.17,91.12,91.17,62646.0,87.6547,87.6836,87.6355,87.6836,62646.0
2024-10-24 10:25:00,91.17,91.19,91.15,91.16,46261.0,87.6836,87.7028,87.6643,87.6739,46261.0
2024-10-24 10:30:00,91.16,91.22,91.16,91.22,93412.0,87.6739,87.7317,87.6739,87.7317,93412.0
2024-10-24 10:35:00,91.22,91.24,91.2,91.23,201999.0,87.7317,87.7509,87.7124,87.7413,201999.0
2024-10-24 10:40:00,91.24,91.29,91.24,91.28,36512.0,87.7509,87.799,87.7509,87.7894,36512.0
2024-10-24 10:45:00,91.29,91.3,91.23,91.25,92451.0,87.799,87.8086,87.7413,87.7605,92451.0
2024-10-24 10:50:00,91.25,91.26,91.23,91.23,66584.0,87.7605,87.7701,87.7413,87.7413,66584.0
2024-10-24 10:55:00,91.23,91.24,91.21,91.22,386429.0,87.7413,87.7509,87.722,87.7317,386429.0
2024-10-24 11:00:00,91.22,91.24,91.22,91.23,180735.0,87.7317,87.7509,87.7317,87.7413,180735.0
2024-10-24 11:05:00,91.24,91.24,91.22,91.24,77970.0,87.7509,87.7509,87.7317,87.7509,77970.0
2024-10-24 11:10:00,91.24,91.29,91.24,91.27,58728.0,87.7509,87.799,87.7509,87.7797,58728.0
2024-10-24 11:15:00,91.27,91.27,91.26,91.26,18112.0,87.7797,87.7797,87.7701,87.7701,18112.0
2024-10-24 11:20:00,91.26,91.27,91.22,91.23,45544.0,87.7701,87.7797,87.7317,87.7413,45544.0
2024-10-24 11:25:00,91.23,91.24,91.22,91.23,19206.0,87.7413,87.7509,87.7317,87.7413,19206.0
2024-10-24 11:30:00,91.23,91.24,91.19,91.19,71876.0,87.7413,87.7509,87.7028,87.7028,71876.0
2024-10-24 11:35:00,91.2,91.21,91.18,91.2,55173.0,87.7124,87.722,87.6932,87.7124,55173.0
2024-10-24 11:40:00,91.2,91.22,91.19,91.2,52734.0,87.7124,87.7317,87.7028,87.7124,52734.0
2024-10-24 11:45:00,91.2,91.21,91.16,91.17,24193.0,87.7124,87.722,87.6739,87.6836,24193.0
2024-10-24 11:50:00,91.17,91.2,91.16,91.18,225117.0,87.6836,87.7124,87.6739,87.6932,225117.0
2024-10-24 11:55:00,91.18,91.18,91.17,91.17,162550.0,87.6932,87.6932,87.6836,87.6836,162550.0
2024-10-24 12:00:00,91.17,91.18,91.15,91.18,72868.0,87.6836,87.6932,87.6643,87.6932,72868.0
2024-10-24 12:05:00,91.17,91.17,91.15,91.17,42603.0,87.6836,87.6836,87.6643,87.6836,42603.0
2024-10-24 12:10:00,91.17,91.18,91.15,91.16,47099.0,87.6836,87.6932,87.6643,87.6739,47099.0
2024-10-24 12:15:00,91.15,91.15,91.14,91.15,47102.0,87.6643,87.6643,87.6547,87.6643,47102.0
2024-10-24 12:20:00,91.15,91.16,91.14,91.15,28432.0,87.6643,87.6739,87.6547,87.6643,28432.0
2024-10-24 12:25:00,91.15,91.16,91.14,91.16,18698.0,87.6643,87.6739,87.6547,87.6739,18698.0
2024-10-24 12:30:00,91.16,91.19,91.15,91.19,29745.0,87.6739,87.7028,87.6643,87.7028,29745.0
2024-10-24 12:35:00,91.19,91.21,91.18,91.2,32125.0,87.7028,87.722,87.6932,87.7124,32125.0
2024-10-24 12:40:00,91.2,91.21,91.19,91.2,167156.0,87.7124,87.722,87.7028,87.7124,167156.0
2024-10-24 12:45:00,91.2,91.2,91.19,91.2,89372.0,87.7124,87.7124,87.7028,87.7124,89372.0
2024-10-24 12:50:00,91.2,91.21,91.18,91.2,21332.0,87.7124,87.722,87.6932,87.7124,21332.0
2024-10-24 12:55:00,91.2,91.21,91.2,91.2,13039.0,87.7124,87.722,87.7124,87.7124,13039.0
2024-10-24 13:00:00,91.2,91.21,91.19,91.2,13862.0,87.7124,87.722,87.7028,87.7124,13862.0
2024-10-24 13:05:00,91.2,91.2,91.18,91.2,56618.0,87.7124,87.7124,87.6932,87.7124,56618.0
2024-10-24 13:10:00,91.2,91.2,91.19,91.2,70768.0,87.7124,87.7124,87.7028,87.7124,70768.0
2024-10-24 13:15:00,91.2,91.24,91.19,91.24,33028.0,87.7124,87.7509,87.7028,87.7509,33028.0
2024-10-24 13:20:00,91.25,91.27,91.24,91.26,15301.0,87.7605,87.7797,87.7509,87.7701,15301.0
2024-10-24 13:25:00,91.26,91.27,91.25,91.27,6204.0,87.7701,87.7797,87.7605,87.7797,6204.0
2024-10-24 13:30:00,91.27,91.27,91.25,91.27,15499.0,87.7797,87.7797,87.7605,87.7797,15499.0
2024-10-24 13:35:00,91.27,91.29,91.27,91.29,67855.0,87.7797,87.799,87.7797,87.799,67855.0
2024-10-24 13:40:00,91.29,91.3,91.27,91.29,20717.0,87.799,87.8086,87.7797,87.799,20717.0
2024-10-24 13:45:00,91.29,91.33,91.29,91.31,31207.0,87.799,87.8374,87.799,87.8182,31207.0
2024-10-24 13:50:00,91.31,91.32,91.3,91.31,5700.0,87.8182,87.8278,87.8086,87.8182,5700.0
2024-10-24 13:55:00,91.32,91.33,91.29,91.3,8174.0,87.8278,87.8374,87.799,87.8086,8174.0
2024-10-24 14:00:00,91.3,91.3,91.28,91.29,16522.0,87.8086,87.8086,87.7894,87.799,16522.0
2024-10-24 14:05:00,91.28,91.29,91.26,91.27,20652.0,87.7894,87.799,87.7701,87.7797,20652.0
2024-10-24 14:10:00,91.27,91.27,91.26,91.27,48081.0,87.7797,87.7797,87.7701,87.7797,48081.0
2024-10-24 14:15:00,91.27,91.27,91.26,91.27,19046.0,87.7797,87.7797,87.7701,87.7797,19046.0
2024-10-24 14:20:00,91.26,91.28,91.25,91.28,22443.0,87.7701,87.7894,87.7605,87.7894,22443.0
2024-10-24 14:25:00,91.27,91.28,91.25,91.26,16356.0,87.7797,87.7894,87.7605,87.7701,16356.0
2024-10-24 14:30:00,91.27,91.28,91.25,91.26,17455.0,87.7797,87.7894,87.7605,87.7701,17455.0
2024-10-24 14:35:00,91.25,91.25,91.24,91.25,2159.0,87.7605,87.7605,87.7509,87.7605,2159.0
2024-10-24 14:40:00,91.24,91.26,91.23,91.23,20551.0,87.7509,87.7701,87.7413,87.7413,20551.0
2024-10-24 14:45:00,91.23,91.25,91.23,91.25,3422.0,87.7413,87.7605,87.7413,87.7605,3422.0
2024-10-24 14:50:00,91.25,91.27,91.24,91.26,7416.0,87.7605,87.7797,87.7509,87.7701,7416.0
2024-10-24 14:55:00,91.25,91.26,91.23,91.23,43816.0,87.7605,87.7701,87.7413,87.7413,43816.0
2024-10-24 15:00:00,91.23,91.23,91.21,91.22,19212.0,87.7413,87.7413,87.722,87.7317,19212.0
2024-10-24 15:05:00,91.21,91.24,91.21,91.23,16043.0,87.722,87.7509,87.722,87.7413,16043.0
2024-10-24 15:10:00,91.24,91.28,91.24,91.26,44718.0,87.7509,87.7894,87.7509,87.7701,44718.0
2024-10-24 15:15:00,91.26,91.26,91.24,91.24,14963.0,87.7701,87.7701,87.7509,87.7509,14963.0
2024-10-24 15:20:00,91.25,91.25,91.23,91.24,4943.0,87.7605,87.7605,87.7413,87.7509,4943.0
2024-10-24 15:25:00,91.24,91.25,91.23,91.24,74764.0,87.7509,87.7605,87.7413,87.7509,74764.0
2024-10-24 15:30:00,91.23,91.24,91.23,91.23,11819.0,87.7413,87.7509,87.7413,87.7413,11819.0
2024-10-24 15:35:00,91.24,91.28,91.24,91.25,234789.0,87.7509,87.7894,87.7509,87.7605,234789.0
2024-10-24 15:40:00,91.25,91.26,91.25,91.26,58368.0,87.7605,87.7701,87.7605,87.7701,58368.0
2024-10-24 15:45:00,91.26,91.28,91.25,91.27,35209.0,87.7701,87.7894,87.7605,87.7797,35209.0
2024-10-24 15:50:00,91.27,91.28,91.26,91.26,245184.0,87.7797,87.7894,87.7701,87.7701,245184.0
2024-10-24 15:55:00,91.26,91.27,91.24,91.24,110405.0,87.7701,87.7797,87.7509,87.7509,110405.0
2024-10-25 09:30:00,91.69,91.69,91.3,91.56,219019.0,88.1837,88.1837,87.8086,88.0587,219019.0
2024-10-25 09:35:00,91.56,91.59,91.56,91.57,47861.0,88.0587,88.0875,88.0587,88.0683,47861.0
2024-10-25 09:40:00,91.57,91.59,91.55,91.56,146101.0,88.0683,88.0875,88.049,88.0587,146101.0
2024-10-25 09:45:00,91.56,91.59,91.53,91.56,80910.0,88.0587,88.0875,88.0298,88.0587,80910.0
2024-10-25 09:50:00,91.57,91.58,91.54,91.54,28525.0,88.0683,88.0779,88.0394,88.0394,28525.0
2024-10-25 09:55:00,91.54,91.55,91.52,91.54,41542.0,88.0394,88.049,88.0202,88.0394,41542.0
2024-10-25 10:00:00,91.54,91.59,91.54,91.56,22773.0,88.0394,88.0875,88.0394,88.0587,22773.0
2024-10-25 10:05:00,91.56,91.56,91.52,91.53,35634.0,88.0587,88.0587,88.0202,88.0298,35634.0
2024-10-25 10:10:00,91.53,91.56,91.52,91.55,49594.0,88.0298,88.0587,88.0202,88.049,49594.0
2024-10-25 10:15:00,91.55,91.57,91.53,91.56,27231.0,88.049,88.0683,88.0298,88.0587,27231.0
2024-10-25 10:20:00,91.56,91.58,91.53,91.54,121487.0,88.0587,88.0779,88.0298,88.0394,121487.0
2024-10-25 10:25:00,91.55,91.56,91.53,91.54,50842.0,88.049,88.0587,88.0298,88.0394,50842.0
2024-10-25 10:30:00,91.54,91.54,91.49,91.5,35586.0,88.0394,88.0394,87.9913,88.0009,35586.0
2024-10-25 10:35:00,91.48,91.49,91.44,91.45,84926.0,87.9817,87.9913,87.9432,87.9529,84926.0
2024-10-25 10:40:00,91.45,91.48,91.45,91.46,33578.0,87.9529,87.9817,87.9529,87.9625,33578.0
2024-10-25 10:45:00,91.47,91.49,91.45,91.45,19470.0,87.9721,87.9913,87.9529,87.9529,19470.0
2024-10-25 10:50:00,91.45,91.47,91.44,91.45,134195.0,87.9529,87.9721,87.9432,87.9529,134195.0
2024-10-25 10:55:00,91.45,91.45,91.41,91.43,30031.0,87.9529,87.9529,87.9144,87.9336,30031.0
2024-10-25 11:00:00,91.43,91.46,91.43,91.45,16672.0,87.9336,87.9625,87.9336,87.9529,16672.0
2024-10-25 11:05:00,91.45,91.5,91.45,91.48,72642.0,87.9529,88.0009,87.9529,87.9817,72642.0
2024-10-25 11:10:00,91.48,91.51,91.48,91.49,25025.0,87.9817,88.0106,87.9817,87.9913,25025.0
2024-10-25 11:15:00,91.48,91.49,91.44,91.44,74625.0,87.9817,87.9913,87.9432,87.9432,74625.0
2024-10-25 11:20:00,91.45,91.46,91.44,91.45,13929.0,87.9529,87.9625,87.9432,87.9529,13929.0
2024-10-25 11:25:00,91.45,91.46,91.42,91.43,29408.0,87.9529,87.9625,87.924,87.9336,29408.0
2024-10-25 11:30:00,91.43,91.44,91.39,91.4,9844.0,87.9336,87.9432,87.8952,87.9048,9844.0
2024-10-25 11:35:00,91.41,91.41,91.38,91.39,12632.0,87.9144,87.9144,87.8855,87.8952,12632.0
2024-10-25 11:40:00,91.38,91.39,91.36,91.36,8037.0,87.8855,87.8952,87.8663,87.8663,8037.0
2024-10-25 11:45:00,91.37,91.39,91.35,91.39,61635.0,87.8759,87.8952,87.8567,87.8952,61635.0
2024-10-25 11:50:00,91.39,91.41,91.38,91.39,71364.0,87.8952,87.9144,87.8855,87.8952,71364.0
2024-10-25 11:55:00,91.39,91.39,91.35,91.36,251312.0,87.8952,87.8952,87.8567,87.8663,251312.0
2024-10-25 12:00:00,91.35,91.38,91.35,91.38,37422.0,87.8567,87.8855,87.8567,87.8855,37422.0
2024-10-25 12:05:00,91.38,91.38,91.36,91.37,162917.0,87.8855,87.8855,87.8663,87.8759,162917.0
2024-10-25 12:10:00,91.37,91.38,91.36,91.36,73154.0,87.8759,87.8855,87.8663,87.8663,73154.0
2024-10-25 12:15:00,91.36,91.36,91.34,91.35,18964.0,87.8663,87.8663,87.8471,87.8567,18964.0
2024-10-25 12:20:00,91.35,91.38,91.35,91.37,48077.0,87.8567,87.8855,87.8567,87.8759,48077.0
2024-10-25 12:25:00,91.37,91.37,91.35,91.36,20663.0,87.8759,87.8759,87.8567,87.8663,20663.0
2024-10-25 12:30:00,91.37,91.37,91.35,91.36,7673.0,87.8759,87.8759,87.8567,87.8663,7673.0
2024-10-25 12:35:00,91.36,91.37,91.35,91.36,24095.0,87.8663,87.8759,87.8567,87.8663,24095.0
2024-10-25 12:40:00,91.36,91.37,91.35,91.36,119278.0,87.8663,87.8759,87.8567,87.8663,119278.0
2024-10-25 12:45:00,91.36,91.37,91.35,91.35,17583.0,87.8663,87.8759,87.8567,87.8567,17583.0
2024-10-25 12:50:00,91.35,91.37,91.35,91.37,33734.0,87.8567,87.8759,87.8567,87.8759,33734.0
2024-10-25 12:55:00,91.37,91.37,91.36,91.36,6744.0,87.8759,87.8759,87.8663,87.8663,6744.0
2024-10-25 13:00:00,91.36,91.36,91.34,91.35,23165.0,87.8663,87.8663,87.8471,87.8567,23165.0
2024-10-25 13:05:00,91.34,91.36,91.34,91.36,12826.0,87.8471,87.8663,87.8471,87.8663,12826.0
2024-10-25 13:10:00,91.35,91.36,91.32,91.32,23248.0,87.8567,87.8663,87.8278,87.8278,23248.0
2024-10-25 13:15:00,91.32,91.32,91.31,91.31,5332.0,87.8278,87.8278,87.8182,87.8182,5332.0
2024-10-25 13:20:00,91.31,91.31,91.28,91.3,21626.0,87.8182,87.8182,87.7894,87.8086,21626.0
2024-10-25 13:25:00,91.31,91.33,91.31,91.33,108560.0,87.8182,87.8374,87.8182,87.8374,108560.0
2024-10-25 13:30:00,91.33,91.35,91.33,91.35,244121.0,87.8374,87.8567,87.8374,87.8567,244121.0
2024-10-25 13:35:00,91.35,91.36,91.33,91.33,48911.0,87.8567,87.8663,87.8374,87.8374,48911.0
2024-10-25 13:40:00,91.33,91.33,91.3,91.3,26934.0,87.8374,87.8374,87.8086,87.8086,26934.0
2024-10-25 13:45:00,91.3,91.35,91.29,91.34,16044.0,87.8086,87.8567,87.799,87.8471,16044.0
2024-10-25 13:50:00,91.34,91.38,91.33,91.38,27514.0,87.8471,87.8855,87.8374,87.8855,27514.0
2024-10-25 13:55:00,91.38,91.38,91.32,91.32,66505.0,87.8855,87.8855,87.8278,87.8278,66505.0
2024-10-25 14:00:00,91.33,91.34,91.3,91.32,7774.0,87.8374,87.8471,87.8086,87.8278,7774.0
2024-10-25 14:05:00,91.32,91.32,91.3,91.3,27565.0,87.8278,87.8278,87.8086,87.8086,27565.0
2024-10-25 14:10:00,91.3,91.31,91.29,91.3,15290.0,87.8086,87.8182,87.799,87.8086,15290.0
2024-10-25 14:15:00,91.31,91.31,91.29,91.3,19250.0,87.8182,87.8182,87.799,87.8086,19250.0
2024-10-25 14:20:00,91.31,91.34,91.31,91.31,38938.0,87.8182,87.8471,87.8182,87.8182,38938.0
2024-10-25 14:25:00,91.31,91.33,91.31,91.33,24547.0,87.8182,87.8374,87.8182,87.8374,24547.0
2024-10-25 14:30:00,91.34,91.34,91.31,91.33,5614.0,87.8471,87.8471,87.8182,87.8374,5614.0
2024-10-25 14:35:00,91.33,91.33,91.31,91.33,8025.0,87.8374,87.8374,87.8182,87.8374,8025.0
2024-10-25 14:40:00,91.33,91.34,91.32,91.34,20229.0,87.8374,87.8471,87.8278,87.8471,20229.0
2024-10-25 14:45:00,91.34,91.36,91.33,91.36,20774.0,87.8471,87.8663,87.8374,87.8663,20774.0
2024-10-25 14:50:00,91.36,91.36,91.35,91.35,20737.0,87.8663,87.8663,87.8567,87.8567,20737.0
2024-10-25 14:55:00,91.36,91.37,91.34,91.34,84815.0,87.8663,87.8759,87.8471,87.8471,84815.0
2024-10-25 15:00:00,91.34,91.35,91.32,91.32,8648.0,87.8471,87.8567,87.8278,87.8278,8648.0
2024-10-25 15:05:00,91.31,91.32,91.28,91.29,17277.0,87.8182,87.8278,87.7894,87.799,17277.0
2024-10-25 15:10:00,91.28,91.3,91.26,91.27,16042.0,87.7894,87.8086,87.7701,87.7797,16042.0
2024-10-25 15:15:00,91.26,91.3,91.26,91.28,16149.0,87.7701,87.8086,87.7701,87.7894,16149.0
2024-10-25 15:20:00,91.27,91.28,91.25,91.26,32505.0,87.7797,87.7894,87.7605,87.7701,32505.0
2024-10-25 15:25:00,91.26,91.26,91.25,91.26,5525.0,87.7701,87.7701,87.7605,87.7701,5525.0
2024-10-25 15:30:00,91.26,91.27,91.25,91.27,22241.0,87.7701,87.7797,87.7605,87.7797,22241.0
2024-10-25 15:35:00,91.27,91.3,91.26,91.3,21720.0,87.7797,87.8086,87.7701,87.8086,21720.0
2024-10-25 15:40:00,91.3,91.3,91.26,91.27,116061.0,87.8086,87.8086,87.7701,87.7797,116061.0
2024-10-25 15:45:00,91.27,91.29,91.27,91.29,96414.0,87.7797,87.799,87.7797,87.799,96414.0
2024-10-25 15:50:00,91.29,91.29,91.28,91.29,256857.0,87.799,87.799,87.7894,87.799,256857.0
2024-10-25 15:55:00,91.29,91.29,91.25,91.25,362122.0,87.799,87.799,87.7605,87.7605,362122.0
2024-10-28 09:30:00,91.36,91.46,91.3,91.3,144475.0,87.8663,87.9625,87.8086,87.8086,144475.0
2024-10-28 09:35:00,91.31,91.33,91.3,91.31,42363.0,87.8182,87.8374,87.8086,87.8182,42363.0
2024-10-28 09:40:00,91.31,91.32,91.29,91.31,39148.0,87.8182,87.8278,87.799,87.8182,39148.0
2024-10-28 09:45:00,91.31,91.32,91.29,91.31,27324.0,87.8182,87.8278,87.799,87.8182,27324.0
2024-10-28 09:50:00,91.3,91.33,91.29,91.31,46307.0,87.8086,87.8374,87.799,87.8182,46307.0
2024-10-28 09:55:00,91.31,91.33,91.31,91.31,70853.0,87.8182,87.8374,87.8182,87.8182,70853.0
2024-10-28 10:00:00,91.31,91.32,91.26,91.27,109166.0,87.8182,87.8278,87.7701,87.7797,109166.0
2024-10-28 10:05:00,91.27,91.27,91.25,91.26,108609.0,87.7797,87.7797,87.7605,87.7701,108609.0
2024-10-28 10:10:00,91.26,91.31,91.25,91.3,99725.0,87.7701,87.8182,87.7605,87.8086,99725.0
2024-10-28 10:15:00,91.3,91.32,91.29,91.31,52174.0,87.8086,87.8278,87.799,87.8182,52174.0
2024-10-28 10:20:00,91.31,91.32,91.3,91.31,38938.0,87.8182,87.8278,87.8086,87.8182,38938.0
2024-10-28 10:25:00,91.31,91.34,91.31,91.33,62689.0,87.8182,87.8471,87.8182,87.8374,62689.0
2024-10-28 10:30:00,91.33,91.33,91.31,91.33,54648.0,87.8374,87.8374,87.8182,87.8374,54648.0
2024-10-28 10:35:00,91.33,91.33,91.31,91.32,12117.0,87.8374,87.8374,87.8182,87.8278,12117.0
2024-10-28 10:40:00,91.32,91.34,91.31,91.34,15079.0,87.8278,87.8471,87.8182,87.8471,15079.0
2024-10-28 10:45:00,91.34,91.34,91.32,91.32,29584.0,87.8471,87.8471,87.8278,87.8278,29584.0
2024-10-28 10:50:00,91.33,91.35,91.32,91.33,10082.0,87.8374,87.8567,87.8278,87.8374,10082.0
2024-10-28 10:55:00,91.31,91.32,91.29,91.29,9401.0,87.8182,87.8278,87.799,87.799,9401.0
2024-10-28 11:00:00,91.29,91.29,91.24,91.28,22225.0,87.799,87.799,87.7509,87.7894,22225.0
2024-10-28 11:05:00,91.27,91.28,91.25,91.26,10038.0,87.7797,87.7894,87.7605,87.7701,10038.0
2024-10-28 11:10:00,91.26,91.28,91.25,91.26,7552.0,87.7701,87.7894,87.7605,87.7701,7552.0
2024-10-28 11:15:00,91.26,91.27,91.25,91.27,84573.0,87.7701,87.7797,87.7605,87.7797,84573.0
2024-10-28 11:20:00,91.27,91.28,91.26,91.28,6139.0,87.7797,87.7894,87.7701,87.7894,6139.0
2024-10-28 11:25:00,91.27,91.28,91.26,91.28,21885.0,87.7797,87.7894,87.7701,87.7894,21885.0
2024-10-28 11:30:00,91.28,91.3,91.21,91.23,65166.0,87.7894,87.8086,87.722,87.7413,65166.0
2024-10-28 11:35:00,91.23,91.28,91.23,91.26,137503.0,87.7413,87.7894,87.7413,87.7701,137503.0
2024-10-28 11:40:00,91.25,91.26,91.22,91.24,177214.0,87.7605,87.7701,87.7317,87.7509,177214.0
2024-10-28 11:45:00,91.25,91.25,91.2,91.2,13894.0,87.7605,87.7605,87.7124,87.7124,13894.0
2024-10-28 11:50:00,91.21,91.24,91.21,91.22,25367.0,87.722,87.7509,87.722,87.7317,25367.0
2024-10-28 11:55:00,91.21,91.22,91.19,91.2,43108.0,87.722,87.7317,87.7028,87.7124,43108.0
2024-10-28 12:00:00,91.2,91.23,91.18,91.23,92569.0,87.7124,87.7413,87.6932,87.7413,92569.0
2024-10-28 12:05:00,91.23,91.25,91.22,91.24,38928.0,87.7413,87.7605,87.7317,87.7509,38928.0
2024-10-28 12:10:00,91.24,91.26,91.24,91.25,44097.0,87.7509,87.7701,87.7509,87.7605,44097.0
2024-10-28 12:15:00,91.26,91.28,91.25,91.27,242291.0,87.7701,87.7894,87.7605,87.7797,242291.0
2024-10-28 12:20:00,91.27,91.3,91.26,91.28,86235.0,87.7797,87.8086,87.7701,87.7894,86235.0
2024-10-28 12:25:00,91.28,91.29,91.27,91.29,37477.0,87.7894,87.799,87.7797,87.799,37477.0
2024-10-28 12:30:00,91.29,91.29,91.27,91.28,54611.0,87.799,87.799,87.7797,87.7894,54611.0
2024-10-28 12:35:00,91.27,91.28,91.25,91.28,156176.0,87.7797,87.7894,87.7605,87.7894,156176.0
2024-10-28 12:40:00,91.28,91.3,91.27,91.28,143980.0,87.7894,87.8086,87.7797,87.7894,143980.0
2024-10-28 12:45:00,91.28,91.28,91.26,91.28,39248.0,87.7894,87.7894,87.7701,87.7894,39248.0
2024-10-28 12:50:00,91.28,91.3,91.28,91.3,68691.0,87.7894,87.8086,87.7894,87.8086,68691.0
2024-10-28 12:55:00,91.3,91.3,91.29,91.29,56851.0,87.8086,87.8086,87.799,87.799,56851.0
2024-10-28 13:00:00,91.29,91.33,91.25,91.26,191263.0,87.799,87.8374,87.7605,87.7701,191263.0
2024-10-28 13:05:00,91.27,91.3,91.27,91.29,32081.0,87.7797,87.8086,87.7797,87.799,32081.0
2024-10-28 13:10:00,91.28,91.28,91.24,91.25,23502.0,87.7894,87.7894,87.7509,87.7605,23502.0
2024-10-28 13:15:00,91.25,91.26,91.23,91.26,26559.0,87.7605,87.7701,87.7413,87.7701,26559.0
2024-10-28 13:20:00,91.26,91.27,91.25,91.26,5947.0,87.7701,87.7797,87.7605,87.7701,5947.0
2024-10-28 13:25:00,91.27,91.29,91.27,91.28,12297.0,87.7797,87.799,87.7797,87.7894,12297.0
2024-10-28 13:30:00,91.29,91.3,91.29,91.3,6973.0,87.799,87.8086,87.799,87.8086,6973.0
2024-10-28 13:35:00,91.3,91.31,91.29,91.3,6333.0,87.8086,87.8182,87.799,87.8086,6333.0
2024-10-28 13:40:00,91.29,91.3,91.28,91.29,11596.0,87.799,87.8086,87.7894,87.799,11596.0
2024-10-28 13:45:00,91.29,91.31,91.28,91.31,6221.0,87.799,87.8182,87.7894,87.8182,6221.0
2024-10-28 13:50:00,91.3,91.31,91.29,91.3,52214.0,87.8086,87.8182,87.799,87.8086,52214.0
2024-10-28 13:55:00,91.3,91.32,91.3,91.3,7378.0,87.8086,87.8278,87.8086,87.8086,7378.0
2024-10-28 14:00:00,91.3,91.3,91.28,91.28,20682.0,87.8086,87.8086,87.7894,87.7894,20682.0
2024-10-28 14:05:00,91.29,91.3,91.28,91.29,67187.0,87.799,87.8086,87.7894,87.799,67187.0
2024-10-28 14:10:00,91.29,91.29,91.28,91.29,2950.0,87.799,87.799,87.7894,87.799,2950.0
2024-10-28 14:15:00,91.29,91.29,91.27,91.27,77362.0,87.799,87.799,87.7797,87.7797,77362.0
2024-10-28 14:20:00,91.28,91.29,91.27,91.29,53955.0,87.7894,87.799,87.7797,87.799,53955.0
2024-10-28 14:25:00,91.29,91.3,91.28,91.29,14028.0,87.799,87.8086,87.7894,87.799,14028.0
2024-10-28 14:30:00,91.29,91.3,91.28,91.29,25321.0,87.799,87.8086,87.7894,87.799,25321.0
2024-10-28 14:35:00,91.29,91.33,91.27,91.32,86068.0,87.799,87.8374,87.7797,87.8278,86068.0
2024-10-28 14:40:00,91.33,91.35,91.32,91.34,35260.0,87.8374,87.8567,87.8278,87.8471,35260.0
2024-10-28 14:45:00,91.34,91.34,91.3,91.33,10852.0,87.8471,87.8471,87.8086,87.8374,10852.0
2024-10-28 14:50:00,91.34,91.36,91.33,91.34,41101.0,87.8471,87.8663,87.8374,87.8471,41101.0
2024-10-28 14:55:00,91.34,91.34,91.28,91.29,334634.0,87.8471,87.8471,87.7894,87.799,334634.0
2024-10-28 15:00:00,91.29,91.34,91.28,91.33,10180.0,87.799,87.8471,87.7894,87.8374,10180.0
2024-10-28 15:05:00,91.32,91.32,91.29,91.31,17169.0,87.8278,87.8278,87.799,87.8182,17169.0
2024-10-28 15:10:00,91.31,91.33,91.3,91.31,25361.0,87.8182,87.8374,87.8086,87.8182,25361.0
2024-10-28 15:15:00,91.31,91.34,91.3,91.33,66854.0,87.8182,87.8471,87.8086,87.8374,66854.0
2024-10-28 15:20:00,91.33,91.35,91.33,91.34,61618.0,87.8374,87.8567,87.8374,87.8471,61618.0
2024-10-28 15:25:00,91.34,91.35,91.33,91.33,14541.0,87.8471,87.8567,87.8374,87.8374,14541.0
2024-10-28 15:30:00,91.34,91.34,91.33,91.34,8155.0,87.8471,87.8471,87.8374,87.8471,8155.0
2024-10-28 15:35:00,91.34,91.36,91.34,91.36,5211.0,87.8471,87.8663,87.8471,87.8663,5211.0
2024-10-28 15:40:00,91.36,91.38,91.35,91.37,13374.0,87.8663,87.8855,87.8567,87.8759,13374.0
2024-10-28 15:45:00,91.37,91.38,91.36,91.37,26776.0,87.8759,87.8855,87.8663,87.8759,26776.0
2024-10-28 15:50:00,91.37,91.38,91.36,91.37,92892.0,87.8759,87.8855,87.8663,87.8759,92892.0
2024-10-28 15:55:00,91.37,91.37,91.34,91.34,151835.0,87.8759,87.8759,87.8471,87.8471,151835.0
2024-10-29 09:30:00,91.3,91.3,91.16,91.17,375697.0,87.8086,87.8086,87.6739,87.6836,375697.0
2024-10-29 09:35:00,91.17,91.22,91.15,91.21,518025.0,87.6836,87.7317,87.6643,87.722,518025.0
2024-10-29 09:40:00,91.21,91.26,91.21,91.24,52583.0,87.722,87.7701,87.722,87.7509,52583.0
2024-10-29 09:45:00,91.25,91.26,91.24,91.26,70810.0,87.7605,87.7701,87.7509,87.7701,70810.0
2024-10-29 09:50:00,91.26,91.3,91.26,91.3,79705.0,87.7701,87.8086,87.7701,87.8086,79705.0
2024-10-29 09:55:00,91.3,91.3,91.28,91.29,262667.0,87.8086,87.8086,87.7894,87.799,262667.0
2024-10-29 10:00:00,91.29,91.51,91.29,91.37,417117.0,87.799,88.0106,87.799,87.8759,417117.0
2024-10-29 10:05:00,91.37,91.4,91.33,91.33,169889.0,87.8759,87.9048,87.8374,87.8374,169889.0
2024-10-29 10:10:00,91.34,91.35,91.29,91.3,67322.0,87.8471,87.8567,87.799,87.8086,67322.0
2024-10-29 10:15:00,91.3,91.35,91.3,91.34,19187.0,87.8086,87.8567,87.8086,87.8471,19187.0
2024-10-29 10:20:00,91.33,91.41,91.31,91.41,54875.0,87.8374,87.9144,87.8182,87.9144,54875.0
2024-10-29 10:25:00,91.42,91.44,91.34,91.36,69181.0,87.924,87.9432,87.8471,87.8663,69181.0
2024-10-29 10:30:00,91.37,91.41,91.35,91.4,35837.0,87.8759,87.9144,87.8567,87.9048,35837.0
2024-10-29 10:35:00,91.38,91.39,91.35,91.37,165708.0,87.8855,87.8952,87.8567,87.8759,165708.0
2024-10-29 10:40:00,91.38,91.38,91.31,91.32,85044.0,87.8855,87.8855,87.8182,87.8278,85044.0
2024-10-29 10:45:00,91.31,91.31,91.25,91.28,25887.0,87.8182,87.8182,87.7605,87.7894,25887.0
2024-10-29 10:50:00,91.29,91.3,91.27,91.28,34872.0,87.799,87.8086,87.7797,87.7894,34872.0
2024-10-29 10:55:00,91.28,91.3,91.26,91.29,74628.0,87.7894,87.8086,87.7701,87.799,74628.0
2024-10-29 11:00:00,91.29,91.29,91.26,91.28,40428.0,87.799,87.799,87.7701,87.7894,40428.0
2024-10-29 11:05:00,91.28,91.28,91.19,91.2,55495.0,87.7894,87.7894,87.7028,87.7124,55495.0
2024-10-29 11:10:00,91.19,91.2,91.18,91.19,28255.0,87.7028,87.7124,87.6932,87.7028,28255.0
2024-10-29 11:15:00,91.19,91.19,91.15,91.16,45925.0,87.7028,87.7028,87.6643,87.6739,45925.0
2024-10-29 11:20:00,91.16,91.18,91.14,91.18,39018.0,87.6739,87.6932,87.6547,87.6932,39018.0
2024-10-29 11:25:00,91.18,91.24,91.18,91.22,92778.0,87.6932,87.7509,87.6932,87.7317,92778.0
2024-10-29 11:30:00,91.23,91.28,91.22,91.26,154111.0,87.7413,87.7894,87.7317,87.7701,154111.0
2024-10-29 11:35:00,91.26,91.3,91.25,91.3,93214.0,87.7701,87.8086,87.7605,87.8086,93214.0
2024-10-29 11:40:00,91.3,91.3,91.27,91.28,18227.0,87.8086,87.8086,87.7797,87.7894,18227.0
2024-10-29 11:45:00,91.29,91.3,91.28,91.3,19104.0,87.799,87.8086,87.7894,87.8086,19104.0
2024-10-29 11:50:00,91.3,91.3,91.29,91.3,16692.0,87.8086,87.8086,87.799,87.8086,16692.0
2024-10-29 11:55:00,91.3,91.32,91.29,91.31,24061.0,87.8086,87.8278,87.799,87.8182,24061.0
2024-10-29 12:00:00,91.31,91.33,91.31,91.32,53081.0,87.8182,87.8374,87.8182,87.8278,53081.0
2024-10-29 12:05:00,91.31,91.33,91.31,91.33,5588.0,87.8182,87.8374,87.8182,87.8374,5588.0
2024-10-29 12:10:00,91.33,91.34,91.29,91.31,42642.0,87.8374,87.8471,87.799,87.8182,42642.0
2024-10-29 12:15:00,91.31,91.31,91.3,91.31,4590.0,87.8182,87.8182,87.8086,87.8182,4590.0
2024-10-29 12:20:00,91.31,91.31,91.29,91.31,18840.0,87.8182,87.8182,87.799,87.8182,18840.0
2024-10-29 12:25:00,91.3,91.31,91.29,91.3,6814.0,87.8086,87.8182,87.799,87.8086,6814.0
2024-10-29 12:30:00,91.3,91.3,91.22,91.23,30661.0,87.8086,87.8086,87.7317,87.7413,30661.0
2024-10-29 12:35:00,91.23,91.26,91.22,91.25,31170.0,87.7413,87.7701,87.7317,87.7605,31170.0
2024-10-29 12:40:00,91.23,91.27,91.23,91.26,70007.0,87.7413,87.7797,87.7413,87.7701,70007.0
2024-10-29 12:45:00,91.25,91.3,91.24,91.3,40882.0,87.7605,87.8086,87.7509,87.8086,40882.0
2024-10-29 12:50:00,91.3,91.33,91.3,91.32,8009.0,87.8086,87.8374,87.8086,87.8278,8009.0
2024-10-29 12:55:00,91.33,91.35,91.3,91.34,56118.0,87.8374,87.8567,87.8086,87.8471,56118.0
2024-10-29 13:00:00,91.34,91.45,91.33,91.45,176989.0,87.8471,87.9529,87.8374,87.9529,176989.0
2024-10-29 13:05:00,91.45,91.46,91.43,91.45,51544.0,87.9529,87.9625,87.9336,87.9529,51544.0
2024-10-29 13:10:00,91.44,91.47,91.44,91.47,12019.0,87.9432,87.9721,87.9432,87.9721,12019.0
2024-10-29 13:15:00,91.47,91.5,91.47,91.48,22277.0,87.9721,88.0009,87.9721,87.9817,22277.0
2024-10-29 13:20:00,91.49,91.49,91.46,91.46,23626.0,87.9913,87.9913,87.9625,87.9625,23626.0
2024-10-29 13:25:00,91.46,91.48,91.45,91.47,23544.0,87.9625,87.9817,87.9529,87.9721,23544.0
2024-10-29 13:30:00,91.46,91.46,91.43,91.45,7859.0,87.9625,87.9625,87.9336,87.9529,7859.0
2024-10-29 13:35:00,91.46,91.48,91.45,91.48,36622.0,87.9625,87.9817,87.9529,87.9817,36622.0
2024-10-29 13:40:00,91.48,91.49,91.46,91.47,20625.0,87.9817,87.9913,87.9625,87.9721,20625.0
2024-10-29 13:45:00,91.47,91.49,91.46,91.47,102833.0,87.9721,87.9913,87.9625,87.9721,102833.0
2024-10-29 13:50:00,91.47,91.49,91.45,91.48,23943.0,87.9721,87.9913,87.9529,87.9817,23943.0
2024-10-29 13:55:00,91.48,91.49,91.47,91.48,4583.0,87.9817,87.9913,87.9721,87.9817,4583.0
2024-10-29 14:00:00,91.48,91.49,91.47,91.48,97931.0,87.9817,87.9913,87.9721,87.9817,97931.0
2024-10-29 14:05:00,91.48,91.49,91.47,91.48,116607.0,87.9817,87.9913,87.9721,87.9817,116607.0
2024-10-29 14:10:00,91.48,91.48,91.46,91.48,20164.0,87.9817,87.9817,87.9625,87.9817,20164.0
2024-10-29 14:15:00,91.47,91.49,91.46,91.48,50034.0,87.9721,87.9913,87.9625,87.9817,50034.0
2024-10-29 14:20:00,91.49,91.5,91.48,91.5,78045.0,87.9913,88.0009,87.9817,88.0009,78045.0
2024-10-29 14:25:00,91.5,91.5,91.49,91.5,12923.0,88.0009,88.0009,87.9913,88.0009,12923.0
2024-10-29 14:30:00,91.49,91.5,91.48,91.48,35874.0,87.9913,88.0009,87.9817,87.9817,35874.0
2024-10-29 14:35:00,91.48,91.5,91.48,91.5,26322.0,87.9817,88.0009,87.9817,88.0009,26322.0
2024-10-29 14:40:00,91.5,91.53,91.49,91.51,14486.0,88.0009,88.0298,87.9913,88.0106,14486.0
2024-10-29 14:45:00,91.51,91.55,91.5,91.55,21474.0,88.0106,88.049,88.0009,88.049,21474.0
2024-10-29 14:50:00,91.55,91.55,91.53,91.55,18138.0,88.049,88.049,88.0298,88.049,18138.0
2024-10-29 14:55:00,91.55,91.55,91.52,91.55,43906.0,88.049,88.049,88.0202,88.049,43906.0
2024-10-29 15:00:00,91.55,91.56,91.54,91.55,7886.0,88.049,88.0587,88.0394,88.049,7886.0
2024-10-29 15:05:00,91.55,91.55,91.52,91.53,13457.0,88.049,88.049,88.0202,88.0298,13457.0
2024-10-29 15:10:00,91.52,91.53,91.49,91.5,11472.0,88.0202,88.0298,87.9913,88.0009,11472.0
2024-10-29 15:15:00,91.5,91.51,91.48,91.51,13832.0,88.0009,88.0106,87.9817,88.0106,13832.0
2024-10-29 15:20:00,91.51,91.51,91.49,91.5,11446.0,88.0106,88.0106,87.9913,88.0009,11446.0
2024-10-29 15:25:00,91.5,91.53,91.49,91.53,37918.0,88.0009,88.0298,87.9913,88.0298,37918.0
2024-10-29 15:30:00,91.52,91.55,91.52,91.55,125429.0,88.0202,88.049,88.0202,88.049,125429.0
2024-10-29 15:35:00,91.55,91.56,91.54,91.55,88605.0,88.049,88.0587,88.0394,88.049,88605.0
2024-10-29 15:40:00,91.56,91.56,91.54,91.56,108085.0,88.0587,88.0587,88.0394,88.0587,108085.0
2024-10-29 15:45:00,91.56,91.57,91.54,91.56,163874.0,88.0587,88.0683,88.0394,88.0587,163874.0
2024-10-29 15:50:00,91.56,91.58,91.54,91.58,165827.0,88.0587,88.0779,88.0394,88.0779,165827.0
2024-10-29 15:55:00,91.58,91.58,91.52,91.54,245919.0,88.0779,88.0779,88.0202,88.0394,245919.0
2024-10-30 09:30:00,91.59,91.78,91.57,91.75,150962.0,88.0875,88.2702,88.0683,88.2414,150962.0
2024-10-30 09:35:00,91.75,91.76,91.71,91.72,72531.0,88.2414,88.251,88.2029,88.2125,72531.0
2024-10-30 09:40:00,91.72,91.75,91.7,91.73,61247.0,88.2125,88.2414,88.1933,88.2222,61247.0
2024-10-30 09:45:00,91.73,91.78,91.72,91.76,88355.0,88.2222,88.2702,88.2125,88.251,88355.0
2024-10-30 09:50:00,91.76,91.82,91.74,91.81,99478.0,88.251,88.3087,88.2318,88.2991,99478.0
2024-10-30 09:55:00,91.81,91.89,91.81,91.85,46676.0,88.2991,88.376,88.2991,88.3376,46676.0
2024-10-30 10:00:00,91.85,91.86,91.8,91.81,40212.0,88.3376,88.3472,88.2895,88.2991,40212.0
2024-10-30 10:05:00,91.8,91.8,91.76,91.78,98044.0,88.2895,88.2895,88.251,88.2702,98044.0
2024-10-30 10:10:00,91.77,91.8,91.76,91.8,74773.0,88.2606,88.2895,88.251,88.2895,74773.0
2024-10-30 10:15:00,91.8,91.82,91.78,91.79,40361.0,88.2895,88.3087,88.2702,88.2799,40361.0
2024-10-30 10:20:00,91.79,91.79,91.74,91.75,74571.0,88.2799,88.2799,88.2318,88.2414,74571.0
2024-10-30 10:25:00,91.75,91.75,91.68,91.7,64029.0,88.2414,88.2414,88.1741,88.1933,64029.0
2024-10-30 10:30:00,91.69,91.69,91.65,91.68,69934.0,88.1837,88.1837,88.1452,88.1741,69934.0
2024-10-30 10:35:00,91.67,91.68,91.64,91.67,50479.0,88.1644,88.1741,88.1356,88.1644,50479.0
2024-10-30 10:40:00,91.67,91.68,91.63,91.64,27760.0,88.1644,88.1741,88.126,88.1356,27760.0
2024-10-30 10:45:00,91.63,91.64,91.58,91.6,19016.0,88.126,88.1356,88.0779,88.0971,19016.0
2024-10-30 10:50:00,91.59,91.61,91.57,91.58,79975.0,88.0875,88.1067,88.0683,88.0779,79975.0
2024-10-30 10:55:00,91.58,91.6,91.55,91.58,49089.0,88.0779,88.0971,88.049,88.0779,49089.0
2024-10-30 11:00:00,91.59,91.59,91.52,91.53,33439.0,88.0875,88.0875,88.0202,88.0298,33439.0
2024-10-30 11:05:00,91.52,91.52,91.48,91.5,133354.0,88.0202,88.0202,87.9817,88.0009,133354.0
2024-10-30 11:10:00,91.5,91.51,91.47,91.49,52816.0,88.0009,88.0106,87.9721,87.9913,52816.0
2024-10-30 11:15:00,91.49,91.51,91.47,91.48,29165.0,87.9913,88.0106,87.9721,87.9817,29165.0
2024-10-30 11:20:00,91.48,91.49,91.46,91.48,22464.0,87.9817,87.9913,87.9625,87.9817,22464.0
2024-10-30 11:25:00,91.48,91.52,91.46,91.52,61351.0,87.9817,88.0202,87.9625,88.0202,61351.0
2024-10-30 11:30:00,91.52,91.59,91.51,91.58,50143.0,88.0202,88.0875,88.0106,88.0779,50143.0
2024-10-30 11:35:00,91.58,91.61,91.57,91.6,38597.0,88.0779,88.1067,88.0683,88.0971,38597.0
2024-10-30 11:40:00,91.61,91.61,91.58,91.59,67907.0,88.1067,88.1067,88.0779,88.0875,67907.0
2024-10-30 11:45:00,91.59,91.61,91.58,91.61,4693.0,88.0875,88.1067,88.0779,88.1067,4693.0
2024-10-30 11:50:00,91.61,91.62,91.59,91.62,40514.0,88.1067,88.1164,88.0875,88.1164,40514.0
2024-10-30 11:55:00,91.61,91.62,91.58,91.61,49349.0,88.1067,88.1164,88.0779,88.1067,49349.0
2024-10-30 12:00:00,91.61,91.64,91.6,91.64,22235.0,88.1067,88.1356,88.0971,88.1356,22235.0
2024-10-30 12:05:00,91.64,91.64,91.6,91.6,29155.0,88.1356,88.1356,88.0971,88.0971,29155.0
2024-10-30 12:10:00,91.6,91.62,91.59,91.62,119375.0,88.0971,88.1164,88.0875,88.1164,119375.0
2024-10-30 12:15:00,91.62,91.63,91.61,91.61,13582.0,88.1164,88.126,88.1067,88.1067,13582.0
2024-10-30 12:20:00,91.62,91.66,91.61,91.65,17822.0,88.1164,88.1548,88.1067,88.1452,17822.0
2024-10-30 12:25:00,91.65,91.67,91.64,91.67,52583.0,88.1452,88.1644,88.1356,88.1644,52583.0
2024-10-30 12:30:00,91.66,91.7,91.66,91.7,43335.0,88.1548,88.1933,88.1548,88.1933,43335.0
2024-10-30 12:35:00,91.69,91.7,91.65,91.65,12827.0,88.1837,88.1933,88.1452,88.1452,12827.0
2024-10-30 12:40:00,91.65,91.65,91.63,91.63,20484.0,88.1452,88.1452,88.126,88.126,20484.0
2024-10-30 12:45:00,91.63,91.65,91.62,91.64,19053.0,88.126,88.1452,88.1164,88.1356,19053.0
2024-10-30 12:50:00,91.64,91.64,91.61,91.63,110518.0,88.1356,88.1356,88.1067,88.126,110518.0
2024-10-30 12:55:00,91.63,91.64,91.61,91.62,39556.0,88.126,88.1356,88.1067,88.1164,39556.0
2024-10-30 13:00:00,91.61,91.62,91.58,91.58,13228.0,88.1067,88.1164,88.0779,88.0779,13228.0
2024-10-30 13:05:00,91.59,91.59,91.56,91.56,13035.0,88.0875,88.0875,88.0587,88.0587,13035.0
2024-10-30 13:10:00,91.56,91.58,91.55,91.58,4509.0,88.0587,88.0779,88.049,88.0779,4509.0
2024-10-30 13:15:00,91.58,91.58,91.56,91.57,18861.0,88.0779,88.0779,88.0587,88.0683,18861.0
2024-10-30 13:20:00,91.56,91.58,91.55,91.56,26462.0,88.0587,88.0779,88.049,88.0587,26462.0
2024-10-30 13:25:00,91.55,91.56,91.54,91.56,99670.0,88.049,88.0587,88.0394,88.0587,99670.0
2024-10-30 13:30:00,91.56,91.57,91.54,91.54,30821.0,88.0587,88.0683,88.0394,88.0394,30821.0
2024-10-30 13:35:00,91.54,91.57,91.53,91.56,17534.0,88.0394,88.0683,88.0298,88.0587,17534.0
2024-10-30 13:40:00,91.56,91.57,91.54,91.57,37116.0,88.0587,88.0683,88.0394,88.0683,37116.0
2024-10-30 13:45:00,91.56,91.57,91.55,91.56,11763.0,88.0587,88.0683,88.049,88.0587,11763.0
2024-10-30 13:50:00,91.56,91.57,91.54,91.56,39873.0,88.0587,88.0683,88.0394,88.0587,39873.0
2024-10-30 13:55:00,91.56,91.57,91.53,91.54,10502.0,88.0587,88.0683,88.0298,88.0394,10502.0
2024-10-30 14:00:00,91.54,91.59,91.53,91.59,24715.0,88.0394,88.0875,88.0298,88.0875,24715.0
2024-10-30 14:05:00,91.59,91.64,91.58,91.63,38472.0,88.0875,88.1356,88.0779,88.126,38472.0
2024-10-30 14:10:00,91.63,91.64,91.61,91.62,23804.0,88.126,88.1356,88.1067,88.1164,23804.0
2024-10-30 14:15:00,91.62,91.62,91.6,91.61,68233.0,88.1164,88.1164,88.0971,88.1067,68233.0
2024-10-30 14:20:00,91.61,91.62,91.6,91.62,26763.0,88.1067,88.1164,88.0971,88.1164,26763.0
2024-10-30 14:25:00,91.61,91.62,91.58,91.58,14318.0,88.1067,88.1164,88.0779,88.0779,14318.0
2024-10-30 14:30:00,91.58,91.59,91.57,91.58,9961.0,88.0779,88.0875,88.0683,88.0779,9961.0
2024-10-30 14:35:00,91.58,91.59,91.56,91.59,15849.0,88.0779,88.0875,88.0587,88.0875,15849.0
2024-10-30 14:40:00,91.59,91.59,91.55,91.56,12027.0,88.0875,88.0875,88.049,88.0587,12027.0
2024-10-30 14:45:00,91.56,91.56,91.55,91.56,21820.0,88.0587,88.0587,88.049,88.0587,21820.0
2024-10-30 14:50:00,91.57,91.58,91.56,91.58,10828.0,88.0683,88.0779,88.0587,88.0779,10828.0
2024-10-30 14:55:00,91.58,91.59,91.54,91.54,14646.0,88.0779,88.0875,88.0394,88.0394,14646.0
2024-10-30 15:00:00,91.54,91.54,91.49,91.49,93236.0,88.0394,88.0394,87.9913,87.9913,93236.0
2024-10-30 15:05:00,91.49,91.49,91.44,91.45,52207.0,87.9913,87.9913,87.9432,87.9529,52207.0
2024-10-30 15:10:00,91.45,91.49,91.44,91.45,75569.0,87.9529,87.9913,87.9432,87.9529,75569.0
2024-10-30 15:15:00,91.46,91.46,91.4,91.42,35246.0,87.9625,87.9625,87.9048,87.924,35246.0
2024-10-30 15:20:00,91.42,91.44,91.41,91.43,15539.0,87.924,87.9432,87.9144,87.9336,15539.0
2024-10-30 15:25:00,91.43,91.45,91.42,91.44,13693.0,87.9336,87.9529,87.924,87.9432,13693.0
2024-10-30 15:30:00,91.44,91.44,91.42,91.43,50765.0,87.9432,87.9432,87.924,87.9336,50765.0
2024-10-30 15:35:00,91.43,91.46,91.42,91.44,141037.0,87.9336,87.9625,87.924,87.9432,141037.0
2024-10-30 15:40:00,91.43,91.46,91.42,91.45,24855.0,87.9336,87.9625,87.924,87.9529,24855.0
2024-10-30 15:45:00,91.45,91.45,91.44,91.45,58693.0,87.9529,87.9529,87.9432,87.9529,58693.0
2024-10-30 15:50:00,91.45,91.46,91.43,91.45,99776.0,87.9529,87.9625,87.9336,87.9529,99776.0
2024-10-30 15:55:00,91.45,91.45,91.41,91.44,98474.0,87.9529,87.9529,87.9144,87.9432,98474.0
2024-10-31 09:30:00,91.35,91.44,91.25,91.29,138928.0,87.8567,87.9432,87.7605,87.799,138928.0
2024-10-31 09:35:00,91.29,91.34,91.25,91.26,195293.0,87.799,87.8471,87.7605,87.7701,195293.0
2024-10-31 09:40:00,91.26,91.32,91.25,91.27,149310.0,87.7701,87.8278,87.7605,87.7797,149310.0
2024-10-31 09:45:00,91.27,91.29,91.23,91.23,86931.0,87.7797,87.799,87.7413,87.7413,86931.0
2024-10-31 09:50:00,91.23,91.25,91.14,91.14,169105.0,87.7413,87.7605,87.6547,87.6547,169105.0
2024-10-31 09:55:00,91.14,91.18,91.13,91.17,124168.0,87.6547,87.6932,87.6451,87.6836,124168.0
2024-10-31 10:00:00,91.17,91.17,91.11,91.12,120525.0,87.6836,87.6836,87.6259,87.6355,120525.0
2024-10-31 10:05:00,91.12,91.12,91.08,91.09,81786.0,87.6355,87.6355,87.597,87.6066,81786.0
2024-10-31 10:10:00,91.09,91.13,91.09,91.13,81297.0,87.6066,87.6451,87.6066,87.6451,81297.0
2024-10-31 10:15:00,91.13,91.2,91.12,91.2,223566.0,87.6451,87.7124,87.6355,87.7124,223566.0
2024-10-31 10:20:00,91.2,91.21,91.17,91.18,74241.0,87.7124,87.722,87.6836,87.6932,74241.0
2024-10-31 10:25:00,91.18,91.18,91.11,91.12,176582.0,87.6932,87.6932,87.6259,87.6355,176582.0
2024-10-31 10:30:00,91.11,91.12,91.08,91.11,78001.0,87.6259,87.6355,87.597,87.6259,78001.0
2024-10-31 10:35:00,91.1,91.11,91.07,91.1,57137.0,87.6162,87.6259,87.5874,87.6162,57137.0
2024-10-31 10:40:00,91.09,91.1,91.07,91.09,84421.0,87.6066,87.6162,87.5874,87.6066,84421.0
2024-10-31 10:45:00,91.1,91.12,91.07,91.08,33188.0,87.6162,87.6355,87.5874,87.597,33188.0
2024-10-31 10:50:00,91.07,91.09,91.06,91.06,39568.0,87.5874,87.6066,87.5778,87.5778,39568.0
2024-10-31 10:55:00,91.06,91.09,91.06,91.06,94689.0,87.5778,87.6066,87.5778,87.5778,94689.0
2024-10-31 11:00:00,91.07,91.08,91.03,91.03,211311.0,87.5874,87.597,87.5489,87.5489,211311.0
2024-10-31 11:05:00,91.04,91.08,91.02,91.06,104653.0,87.5585,87.597,87.5393,87.5778,104653.0
2024-10-31 11:10:00,91.06,91.07,91.03,91.05,81916.0,87.5778,87.5874,87.5489,87.5682,81916.0
2024-10-31 11:15:00,91.06,91.14,91.05,91.14,116317.0,87.5778,87.6547,87.5682,87.6547,116317.0
2024-10-31 11:20:00,91.14,91.21,91.13,91.2,312406.0,87.6547,87.722,87.6451,87.7124,312406.0
2024-10-31 11:25:00,91.19,91.19,91.15,91.17,315325.0,87.7028,87.7028,87.6643,87.6836,315325.0
2024-10-31 11:30:00,91.17,91.19,91.14,91.14,54117.0,87.6836,87.7028,87.6547,87.6547,54117.0
2024-10-31 11:35:00,91.12,91.15,91.11,91.13,99039.0,87.6355,87.6643,87.6259,87.6451,99039.0
2024-10-31 11:40:00,91.13,91.13,91.1,91.13,75201.0,87.6451,87.6451,87.6162,87.6451,75201.0
2024-10-31 11:45:00,91.12,91.14,91.11,91.14,105710.0,87.6355,87.6547,87.6259,87.6547,105710.0
2024-10-31 11:50:00,91.14,91.15,91.12,91.15,104455.0,87.6547,87.6643,87.6355,87.6643,104455.0
2024-10-31 11:55:00,91.15,91.21,91.14,91.21,88353.0,87.6643,87.722,87.6547,87.722,88353.0
2024-10-31 12:00:00,91.22,91.22,91.17,91.2,88295.0,87.7317,87.7317,87.6836,87.7124,88295.0
2024-10-31 12:05:00,91.2,91.22,91.19,91.22,56752.0,87.7124,87.7317,87.7028,87.7317,56752.0
2024-10-31 12:10:00,91.22,91.22,91.2,91.22,28626.0,87.7317,87.7317,87.7124,87.7317,28626.0
2024-10-31 12:15:00,91.22,91.26,91.21,91.22,112434.0,87.7317,87.7701,87.722,87.7317,112434.0
2024-10-31 12:20:00,91.23,91.24,91.21,91.21,76101.0,87.7413,87.7509,87.722,87.722,76101.0
2024-10-31 12:25:00,91.21,91.21,91.18,91.2,162043.0,87.722,87.722,87.6932,87.7124,162043.0
2024-10-31 12:30:00,91.2,91.22,91.18,91.2,94339.0,87.7124,87.7317,87.6932,87.7124,94339.0
2024-10-31 12:35:00,91.2,91.21,91.19,91.2,16580.0,87.7124,87.722,87.7028,87.7124,16580.0
2024-10-31 12:40:00,91.2,91.2,91.18,91.19,6526.0,87.7124,87.7124,87.6932,87.7028,6526.0
2024-10-31 12:45:00,91.19,91.19,91.17,91.18,61638.0,87.7028,87.7028,87.6836,87.6932,61638.0
2024-10-31 12:50:00,91.18,91.19,91.17,91.18,122875.0,87.6932,87.7028,87.6836,87.6932,122875.0
2024-10-31 12:55:00,91.19,91.19,91.18,91.19,59373.0,87.7028,87.7028,87.6932,87.7028,59373.0
2024-10-31 13:00:00,91.19,91.22,91.18,91.22,86629.0,87.7028,87.7317,87.6932,87.7317,86629.0
2024-10-31 13:05:00,91.22,91.22,91.21,91.22,16047.0,87.7317,87.7317,87.722,87.7317,16047.0
2024-10-31 13:10:00,91.22,91.23,91.21,91.22,51455.0,87.7317,87.7413,87.722,87.7317,51455.0
2024-10-31 13:15:00,91.22,91.25,91.21,91.25,28002.0,87.7317,87.7605,87.722,87.7605,28002.0
2024-10-31 13:20:00,91.25,91.27,91.24,91.26,51523.0,87.7605,87.7797,87.7509,87.7701,51523.0
2024-10-31 13:25:00,91.25,91.26,91.22,91.23,53334.0,87.7605,87.7701,87.7317,87.7413,53334.0
2024-10-31 13:30:00,91.23,91.24,91.22,91.23,204661.0,87.7413,87.7509,87.7317,87.7413,204661.0
2024-10-31 13:35:00,91.23,91.24,91.21,91.21,90311.0,87.7413,87.7509,87.722,87.722,90311.0
2024-10-31 13:40:00,91.22,91.22,91.18,91.18,66558.0,87.7317,87.7317,87.6932,87.6932,66558.0
2024-10-31 13:45:00,91.18,91.19,91.14,91.16,95570.0,87.6932,87.7028,87.6547,87.6739,95570.0
2024-10-31 13:50:00,91.16,91.16,91.14,91.15,73312.0,87.6739,87.6739,87.6547,87.6643,73312.0
2024-10-31 13:55:00,91.14,91.14,91.13,91.14,69340.0,87.6547,87.6547,87.6451,87.6547,69340.0
2024-10-31 14:00:00,91.14,91.14,91.12,91.13,83695.0,87.6547,87.6547,87.6355,87.6451,83695.0
2024-10-31 14:05:00,91.14,91.17,91.13,91.16,98211.0,87.6547,87.6836,87.6451,87.6739,98211.0
2024-10-31 14:10:00,91.16,91.17,91.15,91.16,44146.0,87.6739,87.6836,87.6643,87.6739,44146.0
2024-10-31 14:15:00,91.16,91.16,91.14,91.15,32207.0,87.6739,87.6739,87.6547,87.6643,32207.0
2024-10-31 14:20:00,91.14,91.15,91.12,91.12,20751.0,87.6547,87.6643,87.6355,87.6355,20751.0
2024-10-31 14:25:00,91.12,91.13,91.11,91.13,116985.0,87.6355,87.6451,87.6259,87.6451,116985.0
2024-10-31 14:30:00,91.13,91.13,91.11,91.13,120979.0,87.6451,87.6451,87.6259,87.6451,120979.0
2024-10-31 14:35:00,91.12,91.13,91.09,91.11,112864.0,87.6355,87.6451,87.6066,87.6259,112864.0
2024-10-31 14:40:00,91.11,91.11,91.08,91.09,60814.0,87.6259,87.6259,87.597,87.6066,60814.0
2024-10-31 14:45:00,91.09,91.1,91.05,91.06,78506.0,87.6066,87.6162,87.5682,87.5778,78506.0
2024-10-31 14:50:00,91.06,91.06,91.02,91.04,150195.0,87.5778,87.5778,87.5393,87.5585,150195.0
2024-10-31 14:55:00,91.04,91.05,91.02,91.03,75928.0,87.5585,87.5682,87.5393,87.5489,75928.0
2024-10-31 15:00:00,91.03,91.07,91.02,91.06,181424.0,87.5489,87.5874,87.5393,87.5778,181424.0
2024-10-31 15:05:00,91.07,91.09,91.06,91.09,57117.0,87.5874,87.6066,87.5778,87.6066,57117.0
2024-10-31 15:10:00,91.09,91.11,91.07,91.11,207203.0,87.6066,87.6259,87.5874,87.6259,207203.0
2024-10-31 15:15:00,91.11,91.11,91.09,91.09,52432.0,87.6259,87.6259,87.6066,87.6066,52432.0
2024-10-31 15:20:00,91.1,91.11,91.09,91.09,35039.0,87.6162,87.6259,87.6066,87.6066,35039.0
2024-10-31 15:25:00,91.1,91.11,91.09,91.1,34460.0,87.6162,87.6259,87.6066,87.6162,34460.0
2024-10-31 15:30:00,91.11,91.12,91.09,91.09,48166.0,87.6259,87.6355,87.6066,87.6066,48166.0
2024-10-31 15:35:00,91.09,91.09,91.06,91.06,109740.0,87.6066,87.6066,87.5778,87.5778,109740.0
2024-10-31 15:40:00,91.06,91.09,91.06,91.06,112433.0,87.5778,87.6066,87.5778,87.5778,112433.0
2024-10-31 15:45:00,91.06,91.06,91.03,91.04,171376.0,87.5778,87.5778,87.5489,87.5585,171376.0
2024-10-31 15:50:00,91.03,91.04,90.93,90.94,413726.0,87.5489,87.5585,87.4527,87.4624,413726.0
2024-10-31 15:55:00,90.94,91.0,90.92,90.95,1025130.0,87.4624,87.5201,87.4431,87.472,1025130.0
2024-11-01 09:30:00,90.84,90.87,90.73,90.78,422646.0,87.7754,87.8043,87.6691,87.7174,422646.0
2024-11-01 09:35:00,90.79,90.84,90.78,90.81,194514.0,87.727,87.7754,87.7174,87.7464,194514.0
2024-11-01 09:40:00,90.82,90.89,90.81,90.89,219984.0,87.756,87.8237,87.7464,87.8237,219984.0
2024-11-01 09:45:00,90.87,90.87,90.79,90.8,80602.0,87.8043,87.8043,87.727,87.7367,80602.0
2024-11-01 09:50:00,90.8,90.82,90.78,90.8,143058.0,87.7367,87.756,87.7174,87.7367,143058.0
2024-11-01 09:55:00,90.79,90.79,90.71,90.72,97658.0,87.727,87.727,87.6497,87.6594,97658.0
2024-11-01 10:00:00,90.74,90.82,90.62,90.63,150837.0,87.6787,87.756,87.5628,87.5724,150837.0
2024-11-01 10:05:00,90.62,90.74,90.62,90.74,99058.0,87.5628,87.6787,87.5628,87.6787,99058.0
2024-11-01 10:10:00,90.74,90.76,90.71,90.71,71252.0,87.6787,87.6981,87.6497,87.6497,71252.0
2024-11-01 10:15:00,90.7,90.71,90.66,90.66,52258.0,87.6401,87.6497,87.6014,87.6014,52258.0
2024-11-01 10:20:00,90.67,90.68,90.63,90.68,80246.0,87.6111,87.6208,87.5724,87.6208,80246.0
2024-11-01 10:25:00,90.68,90.72,90.65,90.72,27809.0,87.6208,87.6594,87.5918,87.6594,27809.0
2024-11-01 10:30:00,90.72,90.74,90.65,90.66,61819.0,87.6594,87.6787,87.5918,87.6014,61819.0
2024-11-01 10:35:00,90.66,90.66,90.6,90.61,59530.0,87.6014,87.6014,87.5434,87.5531,59530.0
2024-11-01 10:40:00,90.61,90.61,90.56,90.56,143764.0,87.5531,87.5531,87.5048,87.5048,143764.0
2024-11-01 10:45:00,90.56,90.58,90.53,90.56,35745.0,87.5048,87.5241,87.4758,87.5048,35745.0
2024-11-01 10:50:00,90.56,90.56,90.48,90.5,36802.0,87.5048,87.5048,87.4275,87.4468,36802.0
2024-11-01 10:55:00,90.5,90.54,90.48,90.53,35232.0,87.4468,87.4855,87.4275,87.4758,35232.0
2024-11-01 11:00:00,90.52,90.52,90.45,90.45,123168.0,87.4661,87.4661,87.3985,87.3985,123168.0
2024-11-01 11:05:00,90.45,90.45,90.39,90.42,65277.0,87.3985,87.3985,87.3405,87.3695,65277.0
2024-11-01 11:10:00,90.43,90.48,90.43,90.48,37644.0,87.3792,87.4275,87.3792,87.4275,37644.0
2024-11-01 11:15:00,90.47,90.5,90.45,90.47,39931.0,87.4178,87.4468,87.3985,87.4178,39931.0
2024-11-01 11:20:00,90.47,90.48,90.46,90.48,11575.0,87.4178,87.4275,87.4082,87.4275,11575.0
2024-11-01 11:25:00,90.48,90.51,90.48,90.49,76488.0,87.4275,87.4565,87.4275,87.4372,76488.0
2024-11-01 11:30:00,90.5,90.5,90.44,90.46,70402.0,87.4468,87.4468,87.3888,87.4082,70402.0
2024-11-01 11:35:00,90.45,90.5,90.44,90.46,161581.0,87.3985,87.4468,87.3888,87.4082,161581.0
2024-11-01 11:40:00,90.46,90.49,90.42,90.42,43237.0,87.4082,87.4372,87.3695,87.3695,43237.0
2024-11-01 11:45:00,90.43,90.43,90.35,90.37,120135.0,87.3792,87.3792,87.3019,87.3212,120135.0
2024-11-01 11:50:00,90.37,90.4,90.34,90.38,268413.0,87.3212,87.3502,87.2922,87.3309,268413.0
2024-11-01 11:55:00,90.37,90.4,90.36,90.4,78897.0,87.3212,87.3502,87.3115,87.3502,78897.0
2024-11-01 12:00:00,90.39,90.44,90.39,90.43,58509.0,87.3405,87.3888,87.3405,87.3792,58509.0
2024-11-01 12:05:00,90.43,90.44,90.41,90.44,39222.0,87.3792,87.3888,87.3599,87.3888,39222.0
2024-11-01 12:10:00,90.43,90.44,90.42,90.43,56911.0,87.3792,87.3888,87.3695,87.3792,56911.0
2024-11-01 12:15:00,90.42,90.46,90.41,90.46,80150.0,87.3695,87.4082,87.3599,87.4082,80150.0
2024-11-01 12:20:00,90.47,90.49,90.45,90.48,530939.0,87.4178,87.4372,87.3985,87.4275,530939.0
2024-11-01 12:25:00,90.48,90.49,90.42,90.43,49012.0,87.4275,87.4372,87.3695,87.3792,49012.0
2024-11-01 12:30:00,90.43,90.44,90.42,90.44,154473.0,87.3792,87.3888,87.3695,87.3888,154473.0
2024-11-01 12:35:00,90.44,90.45,90.43,90.45,182491.0,87.3888,87.3985,87.3792,87.3985,182491.0
2024-11-01 12:40:00,90.45,90.45,90.41,90.42,76358.0,87.3985,87.3985,87.3599,87.3695,76358.0
2024-11-01 12:45:00,90.42,90.42,90.4,90.42,46448.0,87.3695,87.3695,87.3502,87.3695,46448.0
2024-11-01 12:50:00,90.42,90.44,90.41,90.42,43552.0,87.3695,87.3888,87.3599,87.3695,43552.0
2024-11-01 12:55:00,90.42,90.43,90.37,90.38,63872.0,87.3695,87.3792,87.3212,87.3309,63872.0
2024-11-01 13:00:00,90.37,90.37,90.35,90.36,39444.0,87.3212,87.3212,87.3019,87.3115,39444.0
2024-11-01 13:05:00,90.37,90.38,90.35,90.37,10886.0,87.3212,87.3309,87.3019,87.3212,10886.0
2024-11-01 13:10:00,90.37,90.38,90.36,90.38,13441.0,87.3212,87.3309,87.3115,87.3309,13441.0
2024-11-01 13:15:00,90.38,90.39,90.38,90.38,2465.0,87.3309,87.3405,87.3309,87.3309,2465.0
2024-11-01 13:20:00,90.38,90.39,90.36,90.39,175577.0,87.3309,87.3405,87.3115,87.3405,175577.0
2024-11-01 13:25:00,90.39,90.39,90.36,90.37,91153.0,87.3405,87.3405,87.3115,87.3212,91153.0
2024-11-01 13:30:00,90.36,90.37,90.28,90.28,161651.0,87.3115,87.3212,87.2342,87.2342,161651.0
2024-11-01 13:35:00,90.28,90.28,90.22,90.23,84237.0,87.2342,87.2342,87.1763,87.1859,84237.0
2024-11-01 13:40:00,90.23,90.23,90.18,90.19,50068.0,87.1859,87.1859,87.1376,87.1473,50068.0
2024-11-01 13:45:00,90.19,90.2,90.18,90.18,112370.0,87.1473,87.1569,87.1376,87.1376,112370.0
2024-11-01 13:50:00,90.19,90.25,90.18,90.23,50265.0,87.1473,87.2053,87.1376,87.1859,50265.0
2024-11-01 13:55:00,90.23,90.24,90.18,90.18,112868.0,87.1859,87.1956,87.1376,87.1376,112868.0
2024-11-01 14:00:00,90.19,90.23,90.18,90.23,148637.0,87.1473,87.1859,87.1376,87.1859,148637.0
2024-11-01 14:05:00,90.23,90.23,90.16,90.2,127168.0,87.1859,87.1859,87.1183,87.1569,127168.0
2024-11-01 14:10:00,90.2,90.2,90.17,90.18,87891.0,87.1569,87.1569,87.128,87.1376,87891.0
2024-11-01 14:15:00,90.18,90.21,90.17,90.2,120069.0,87.1376,87.1666,87.128,87.1569,120069.0
2024-11-01 14:20:00,90.2,90.24,90.19,90.23,397342.0,87.1569,87.1956,87.1473,87.1859,397342.0
2024-11-01 14:25:00,90.23,90.25,90.22,90.24,71533.0,87.1859,87.2053,87.1763,87.1956,71533.0
2024-11-01 14:30:00,90.23,90.26,90.23,90.25,11260.0,87.1859,87.2149,87.1859,87.2053,11260.0
2024-11-01 14:35:00,90.25,90.29,90.24,90.27,54618.0,87.2053,87.2439,87.1956,87.2246,54618.0
2024-11-01 14:40:00,90.27,90.28,90.24,90.27,85619.0,87.2246,87.2342,87.1956,87.2246,85619.0
2024-11-01 14:45:00,90.27,90.28,90.25,90.26,64470.0,87.2246,87.2342,87.2053,87.2149,64470.0
2024-11-01 14:50:00,90.26,90.27,90.25,90.27,49179.0,87.2149,87.2246,87.2053,87.2246,49179.0
2024-11-01 14:55:00,90.26,90.27,90.23,90.25,27463.0,87.2149,87.2246,87.1859,87.2053,27463.0
2024-11-01 15:00:00,90.23,90.25,90.19,90.21,65344.0,87.1859,87.2053,87.1473,87.1666,65344.0
2024-11-01 15:05:00,90.21,90.25,90.2,90.25,27518.0,87.1666,87.2053,87.1569,87.2053,27518.0
2024-11-01 15:10:00,90.25,90.26,90.24,90.25,23580.0,87.2053,87.2149,87.1956,87.2053,23580.0
2024-11-01 15:15:00,90.25,90.25,90.23,90.24,30245.0,87.2053,87.2053,87.1859,87.1956,30245.0
2024-11-01 15:20:00,90.25,90.26,90.24,90.25,51145.0,87.2053,87.2149,87.1956,87.2053,51145.0
2024-11-01 15:25:00,90.24,90.25,90.2,90.21,66744.0,87.1956,87.2053,87.1569,87.1666,66744.0
2024-11-01 15:30:00,90.2,90.21,90.18,90.19,228640.0,87.1569,87.1666,87.1376,87.1473,228640.0
2024-11-01 15:35:00,90.19,90.19,90.15,90.16,170297.0,87.1473,87.1473,87.1086,87.1183,170297.0
2024-11-01 15:40:00,90.16,90.16,90.12,90.12,120020.0,87.1183,87.1183,87.0796,87.0796,120020.0
2024-11-01 15:45:00,90.13,90.13,90.1,90.12,126688.0,87.0893,87.0893,87.0603,87.0796,126688.0
2024-11-01 15:50:00,90.12,90.13,90.1,90.13,65876.0,87.0796,87.0893,87.0603,87.0893,65876.0
2024-11-01 15:55:00,90.13,90.16,90.12,90.16,251622.0,87.0893,87.1183,87.0796,87.1183,251622.0
2024-11-04 09:30:00,90.71,90.77,90.69,90.7,255533.0,87.6497,87.7077,87.6304,87.6401,255533.0
2024-11-04 09:35:00,90.69,90.72,90.66,90.7,200915.0,87.6304,87.6594,87.6014,87.6401,200915.0
2024-11-04 09:40:00,90.7,90.76,90.7,90.73,113133.0,87.6401,87.6981,87.6401,87.6691,113133.0
2024-11-04 09:45:00,90.74,90.79,90.73,90.79,86766.0,87.6787,87.727,87.6691,87.727,86766.0
2024-11-04 09:50:00,90.79,90.8,90.76,90.78,276799.0,87.727,87.7367,87.6981,87.7174,276799.0
2024-11-04 09:55:00,90.78,90.79,90.76,90.78,60490.0,87.7174,87.727,87.6981,87.7174,60490.0
2024-11-04 10:00:00,90.79,90.8,90.78,90.79,77161.0,87.727,87.7367,87.7174,87.727,77161.0
2024-11-04 10:05:00,90.79,90.82,90.78,90.79,123143.0,87.727,87.756,87.7174,87.727,123143.0
2024-11-04 10:10:00,90.79,90.8,90.78,90.8,84487.0,87.727,87.7367,87.7174,87.7367,84487.0
2024-11-04 10:15:00,90.8,90.87,90.79,90.87,230195.0,87.7367,87.8043,87.727,87.8043,230195.0
2024-11-04 10:20:00,90.87,90.87,90.84,90.86,58778.0,87.8043,87.8043,87.7754,87.7947,58778.0
2024-11-04 10:25:00,90.86,90.87,90.82,90.83,55888.0,87.7947,87.8043,87.756,87.7657,55888.0
2024-11-04 10:30:00,90.83,90.84,90.79,90.8,193743.0,87.7657,87.7754,87.727,87.7367,193743.0
2024-11-04 10:35:00,90.81,90.81,90.76,90.77,196028.0,87.7464,87.7464,87.6981,87.7077,196028.0
2024-11-04 10:40:00,90.77,90.8,90.74,90.78,192508.0,87.7077,87.7367,87.6787,87.7174,192508.0
2024-11-04 10:45:00,90.78,90.78,90.73,90.78,39977.0,87.7174,87.7174,87.6691,87.7174,39977.0
2024-11-04 10:50:00,90.78,90.78,90.77,90.78,19754.0,87.7174,87.7174,87.7077,87.7174,19754.0
2024-11-04 10:55:00,90.78,90.78,90.72,90.73,191445.0,87.7174,87.7174,87.6594,87.6691,191445.0
2024-11-04 11:00:00,90.73,90.73,90.66,90.67,58241.0,87.6691,87.6691,87.6014,87.6111,58241.0
2024-11-04 11:05:00,90.67,90.67,90.66,90.67,25058.0,87.6111,87.6111,87.6014,87.6111,25058.0
2024-11-04 11:10:00,90.67,90.7,90.66,90.67,30531.0,87.6111,87.6401,87.6014,87.6111,30531.0
2024-11-04 11:15:00,90.66,90.67,90.64,90.65,7379.0,87.6014,87.6111,87.5821,87.5918,7379.0
2024-11-04 11:20:00,90.66,90.66,90.64,90.65,11825.0,87.6014,87.6014,87.5821,87.5918,11825.0
2024-11-04 11:25:00,90.65,90.65,90.61,90.64,33709.0,87.5918,87.5918,87.5531,87.5821,33709.0
2024-11-04 11:30:00,90.65,90.65,90.63,90.63,55749.0,87.5918,87.5918,87.5724,87.5724,55749.0
2024-11-04 11:35:00,90.63,90.64,90.58,90.59,74122.0,87.5724,87.5821,87.5241,87.5338,74122.0
2024-11-04 11:40:00,90.59,90.61,90.56,90.56,40206.0,87.5338,87.5531,87.5048,87.5048,40206.0
2024-11-04 11:45:00,90.56,90.57,90.54,90.55,35630.0,87.5048,87.5145,87.4855,87.4951,35630.0
2024-11-04 11:50:00,90.55,90.57,90.55,90.56,38689.0,87.4951,87.5145,87.4951,87.5048,38689.0
2024-11-04 11:55:00,90.56,90.56,90.54,90.55,64669.0,87.5048,87.5048,87.4855,87.4951,64669.0
2024-11-04 12:00:00,90.56,90.56,90.55,90.55,19294.0,87.5048,87.5048,87.4951,87.4951,19294.0
2024-11-04 12:05:00,90.55,90.57,90.54,90.55,29506.0,87.4951,87.5145,87.4855,87.4951,29506.0
2024-11-04 12:10:00,90.55,90.57,90.54,90.56,16450.0,87.4951,87.5145,87.4855,87.5048,16450.0
2024-11-04 12:15:00,90.56,90.6,90.56,90.59,116408.0,87.5048,87.5434,87.5048,87.5338,116408.0
2024-11-04 12:20:00,90.59,90.63,90.59,90.63,30868.0,87.5338,87.5724,87.5338,87.5724,30868.0
2024-11-04 12:25:00,90.63,90.65,90.61,90.62,28934.0,87.5724,87.5918,87.5531,87.5628,28934.0
2024-11-04 12:30:00,90.62,90.63,90.62,90.63,14576.0,87.5628,87.5724,87.5628,87.5724,14576.0
2024-11-04 12:35:00,90.63,90.64,90.61,90.62,6979.0,87.5724,87.5821,87.5531,87.5628,6979.0
2024-11-04 12:40:00,90.62,90.62,90.57,90.58,24744.0,87.5628,87.5628,87.5145,87.5241,24744.0
2024-11-04 12:45:00,90.58,90.6,90.57,90.6,62554.0,87.5241,87.5434,87.5145,87.5434,62554.0
2024-11-04 12:50:00,90.6,90.61,90.57,90.59,40888.0,87.5434,87.5531,87.5145,87.5338,40888.0
2024-11-04 12:55:00,90.6,90.6,90.57,90.59,14374.0,87.5434,87.5434,87.5145,87.5338,14374.0
2024-11-04 13:00:00,90.59,90.6,90.55,90.55,46804.0,87.5338,87.5434,87.4951,87.4951,46804.0
2024-11-04 13:05:00,90.55,90.56,90.48,90.5,35036.0,87.4951,87.5048,87.4275,87.4468,35036.0
2024-11-04 13:10:00,90.5,90.52,90.49,90.5,18934.0,87.4468,87.4661,87.4372,87.4468,18934.0
2024-11-04 13:15:00,90.51,90.51,90.46,90.49,45856.0,87.4565,87.4565,87.4082,87.4372,45856.0
2024-11-04 13:20:00,90.49,90.49,90.46,90.48,32931.0,87.4372,87.4372,87.4082,87.4275,32931.0
2024-11-04 13:25:00,90.48,90.49,90.46,90.46,5785.0,87.4275,87.4372,87.4082,87.4082,5785.0
2024-11-04 13:30:00,90.47,90.49,90.46,90.48,19991.0,87.4178,87.4372,87.4082,87.4275,19991.0
2024-11-04 13:35:00,90.48,90.52,90.48,90.52,26813.0,87.4275,87.4661,87.4275,87.4661,26813.0
2024-11-04 13:40:00,90.52,90.53,90.51,90.52,18958.0,87.4661,87.4758,87.4565,87.4661,18958.0
2024-11-04 13:45:00,90.53,90.54,90.51,90.54,63297.0,87.4758,87.4855,87.4565,87.4855,63297.0
2024-11-04 13:50:00,90.54,90.54,90.53,90.54,19326.0,87.4855,87.4855,87.4758,87.4855,19326.0
2024-11-04 13:55:00,90.54,90.55,90.52,90.54,39382.0,87.4855,87.4951,87.4661,87.4855,39382.0
2024-11-04 14:00:00,90.53,90.54,90.53,90.53,20659.0,87.4758,87.4855,87.4758,87.4758,20659.0
2024-11-04 14:05:00,90.54,90.58,90.53,90.56,64784.0,87.4855,87.5241,87.4758,87.5048,64784.0
2024-11-04 14:10:00,90.56,90.56,90.54,90.56,7382.0,87.5048,87.5048,87.4855,87.5048,7382.0
2024-11-04 14:15:00,90.56,90.57,90.55,90.56,14925.0,87.5048,87.5145,87.4951,87.5048,14925.0
2024-11-04 14:20:00,90.56,90.56,90.53,90.53,56430.0,87.5048,87.5048,87.4758,87.4758,56430.0
2024-11-04 14:25:00,90.53,90.55,90.52,90.53,11085.0,87.4758,87.4951,87.4661,87.4758,11085.0
2024-11-04 14:30:00,90.53,90.55,90.52,90.55,36897.0,87.4758,87.4951,87.4661,87.4951,36897.0
2024-11-04 14:35:00,90.55,90.56,90.54,90.56,55223.0,87.4951,87.5048,87.4855,87.5048,55223.0
2024-11-04 14:40:00,90.55,90.57,90.55,90.56,54283.0,87.4951,87.5145,87.4951,87.5048,54283.0
2024-11-04 14:45:00,90.56,90.57,90.55,90.57,40779.0,87.5048,87.5145,87.4951,87.5145,40779.0
2024-11-04 14:50:00,90.58,90.58,90.55,90.55,18733.0,87.5241,87.5241,87.4951,87.4951,18733.0
2024-11-04 14:55:00,90.56,90.56,90.52,90.52,12592.0,87.5048,87.5048,87.4661,87.4661,12592.0
2024-11-04 15:00:00,90.52,90.52,90.47,90.48,10271.0,87.4661,87.4661,87.4178,87.4275,10271.0
2024-11-04 15:05:00,90.48,90.48,90.46,90.48,22310.0,87.4275,87.4275,87.4082,87.4275,22310.0
2024-11-04 15:10:00,90.48,90.48,90.46,90.47,11133.0,87.4275,87.4275,87.4082,87.4178,11133.0
2024-11-04 15:15:00,90.47,90.49,90.44,90.49,169620.0,87.4178,87.4372,87.3888,87.4372,169620.0
2024-11-04 15:20:00,90.49,90.5,90.48,90.49,63030.0,87.4372,87.4468,87.4275,87.4372,63030.0
2024-11-04 15:25:00,90.49,90.5,90.48,90.5,14059.0,87.4372,87.4468,87.4275,87.4468,14059.0
2024-11-04 15:30:00,90.5,90.5,90.48,90.49,27099.0,87.4468,87.4468,87.4275,87.4372,27099.0
2024-11-04 15:35:00,90.49,90.5,90.47,90.48,12904.0,87.4372,87.4468,87.4178,87.4275,12904.0
2024-11-04 15:40:00,90.47,90.52,90.47,90.51,30014.0,87.4178,87.4661,87.4178,87.4565,30014.0
2024-11-04 15:45:00,90.51,90.52,90.5,90.52,22908.0,87.4565,87.4661,87.4468,87.4661,22908.0
2024-11-04 15:50:00,90.51,90.53,90.5,90.53,46860.0,87.4565,87.4758,87.4468,87.4758,46860.0
2024-11-04 15:55:00,90.53,90.54,90.51,90.52,78441.0,87.4758,87.4855,87.4565,87.4661,78441.0
2024-11-05 09:30:00,90.48,90.48,90.36,90.46,261597.0,87.4275,87.4275,87.3115,87.4082,261597.0
2024-11-05 09:35:00,90.45,90.49,90.43,90.45,82814.0,87.3985,87.4372,87.3792,87.3985,82814.0
2024-11-05 09:40:00,90.45,90.48,90.45,90.47,113072.0,87.3985,87.4275,87.3985,87.4178,113072.0
2024-11-05 09:45:00,90.47,90.48,90.43,90.47,78706.0,87.4178,87.4275,87.3792,87.4178,78706.0
2024-11-05 09:50:00,90.47,90.49,90.44,90.47,44154.0,87.4178,87.4372,87.3888,87.4178,44154.0
2024-11-05 09:55:00,90.48,90.49,90.46,90.49,60082.0,87.4275,87.4372,87.4082,87.4372,60082.0
2024-11-05 10:00:00,90.48,90.48,90.32,90.36,211518.0,87.4275,87.4275,87.2729,87.3115,211518.0
2024-11-05 10:05:00,90.35,90.37,90.31,90.31,72129.0,87.3019,87.3212,87.2632,87.2632,72129.0
2024-11-05 10:10:00,90.31,90.32,90.28,90.3,66712.0,87.2632,87.2729,87.2342,87.2536,66712.0
2024-11-05 10:15:00,90.3,90.31,90.26,90.27,224392.0,87.2536,87.2632,87.2149,87.2246,224392.0
2024-11-05 10:20:00,90.27,90.29,90.25,90.29,75167.0,87.2246,87.2439,87.2053,87.2439,75167.0
2024-11-05 10:25:00,90.29,90.3,90.2,90.22,71148.0,87.2439,87.2536,87.1569,87.1763,71148.0
2024-11-05 10:30:00,90.23,90.27,90.23,90.27,18224.0,87.1859,87.2246,87.1859,87.2246,18224.0
2024-11-05 10:35:00,90.27,90.29,90.25,90.25,142797.0,87.2246,87.2439,87.2053,87.2053,142797.0
2024-11-05 10:40:00,90.26,90.26,90.23,90.25,23097.0,87.2149,87.2149,87.1859,87.2053,23097.0
2024-11-05 10:45:00,90.25,90.28,90.23,90.27,258447.0,87.2053,87.2342,87.1859,87.2246,258447.0
2024-11-05 10:50:00,90.27,90.3,90.26,90.3,141334.0,87.2246,87.2536,87.2149,87.2536,141334.0
2024-11-05 10:55:00,90.3,90.3,90.26,90.28,133690.0,87.2536,87.2536,87.2149,87.2342,133690.0
2024-11-05 11:00:00,90.28,90.3,90.27,90.28,18862.0,87.2342,87.2536,87.2246,87.2342,18862.0
2024-11-05 11:05:00,90.28,90.3,90.27,90.28,40171.0,87.2342,87.2536,87.2246,87.2342,40171.0
2024-11-05 11:10:00,90.27,90.28,90.24,90.25,27425.0,87.2246,87.2342,87.1956,87.2053,27425.0
2024-11-05 11:15:00,90.24,90.25,90.23,90.23,25918.0,87.1956,87.2053,87.1859,87.1859,25918.0
2024-11-05 11:20:00,90.23,90.25,90.23,90.25,15453.0,87.1859,87.2053,87.1859,87.2053,15453.0
2024-11-05 11:25:00,90.25,90.26,90.23,90.25,57114.0,87.2053,87.2149,87.1859,87.2053,57114.0
2024-11-05 11:30:00,90.25,90.29,90.25,90.28,18718.0,87.2053,87.2439,87.2053,87.2342,18718.0
2024-11-05 11:35:00,90.28,90.28,90.24,90.27,13530.0,87.2342,87.2342,87.1956,87.2246,13530.0
2024-11-05 11:40:00,90.26,90.29,90.26,90.29,94796.0,87.2149,87.2439,87.2149,87.2439,94796.0
2024-11-05 11:45:00,90.3,90.3,90.28,90.28,69359.0,87.2536,87.2536,87.2342,87.2342,69359.0
2024-11-05 11:50:00,90.28,90.3,90.27,90.3,24949.0,87.2342,87.2536,87.2246,87.2536,24949.0
2024-11-05 11:55:00,90.3,90.32,90.3,90.31,15948.0,87.2536,87.2729,87.2536,87.2632,15948.0
2024-11-05 12:00:00,90.31,90.34,90.3,90.34,7793.0,87.2632,87.2922,87.2536,87.2922,7793.0
2024-11-05 12:05:00,90.33,90.35,90.32,90.33,34910.0,87.2826,87.3019,87.2729,87.2826,34910.0
2024-11-05 12:10:00,90.33,90.36,90.32,90.36,34321.0,87.2826,87.3115,87.2729,87.3115,34321.0
2024-11-05 12:15:00,90.36,90.37,90.34,90.36,117941.0,87.3115,87.3212,87.2922,87.3115,117941.0
2024-11-05 12:20:00,90.36,90.37,90.34,90.37,22008.0,87.3115,87.3212,87.2922,87.3212,22008.0
2024-11-05 12:25:00,90.37,90.38,90.36,90.37,89158.0,87.3212,87.3309,87.3115,87.3212,89158.0
2024-11-05 12:30:00,90.38,90.4,90.37,90.39,40057.0,87.3309,87.3502,87.3212,87.3405,40057.0
2024-11-05 12:35:00,90.39,90.39,90.38,90.39,51092.0,87.3405,87.3405,87.3309,87.3405,51092.0
2024-11-05 12:40:00,90.39,90.43,90.39,90.42,25633.0,87.3405,87.3792,87.3405,87.3695,25633.0
2024-11-05 12:45:00,90.41,90.42,90.4,90.4,120972.0,87.3599,87.3695,87.3502,87.3502,120972.0
2024-11-05 12:50:00,90.41,90.42,90.41,90.42,130293.0,87.3599,87.3695,87.3599,87.3695,130293.0
2024-11-05 12:55:00,90.41,90.42,90.37,90.38,32327.0,87.3599,87.3695,87.3212,87.3309,32327.0
2024-11-05 13:00:00,90.38,90.44,90.36,90.44,16991.0,87.3309,87.3888,87.3115,87.3888,16991.0
2024-11-05 13:05:00,90.44,90.48,90.44,90.47,13153.0,87.3888,87.4275,87.3888,87.4178,13153.0
2024-11-05 13:10:00,90.47,90.5,90.45,90.47,72835.0,87.4178,87.4468,87.3985,87.4178,72835.0
2024-11-05 13:15:00,90.47,90.53,90.46,90.53,29859.0,87.4178,87.4758,87.4082,87.4758,29859.0
2024-11-05 13:20:00,90.54,90.55,90.49,90.5,56101.0,87.4855,87.4951,87.4372,87.4468,56101.0
2024-11-05 13:25:00,90.5,90.52,90.49,90.5,21347.0,87.4468,87.4661,87.4372,87.4468,21347.0
2024-11-05 13:30:00,90.5,90.51,90.47,90.48,28181.0,87.4468,87.4565,87.4178,87.4275,28181.0
2024-11-05 13:35:00,90.48,90.48,90.45,90.45,30462.0,87.4275,87.4275,87.3985,87.3985,30462.0
2024-11-05 13:40:00,90.45,90.49,90.45,90.49,17033.0,87.3985,87.4372,87.3985,87.4372,17033.0
2024-11-05 13:45:00,90.49,90.52,90.49,90.51,16734.0,87.4372,87.4661,87.4372,87.4565,16734.0
2024-11-05 13:50:00,90.5,90.53,90.5,90.53,16310.0,87.4468,87.4758,87.4468,87.4758,16310.0
2024-11-05 13:55:00,90.52,90.54,90.5,90.52,21708.0,87.4661,87.4855,87.4468,87.4661,21708.0
2024-11-05 14:00:00,90.52,90.55,90.51,90.52,30134.0,87.4661,87.4951,87.4565,87.4661,30134.0
2024-11-05 14:05:00,90.52,90.55,90.51,90.54,41412.0,87.4661,87.4951,87.4565,87.4855,41412.0
2024-11-05 14:10:00,90.55,90.55,90.52,90.52,6439.0,87.4951,87.4951,87.4661,87.4661,6439.0
2024-11-05 14:15:00,90.52,90.54,90.51,90.54,24355.0,87.4661,87.4855,87.4565,87.4855,24355.0
2024-11-05 14:20:00,90.54,90.55,90.52,90.55,18904.0,87.4855,87.4951,87.4661,87.4951,18904.0
2024-11-05 14:25:00,90.55,90.59,90.54,90.56,37347.0,87.4951,87.5338,87.4855,87.5048,37347.0
2024-11-05 14:30:00,90.55,90.58,90.54,90.57,119923.0,87.4951,87.5241,87.4855,87.5145,119923.0
2024-11-05 14:35:00,90.58,90.6,90.57,90.59,16209.0,87.5241,87.5434,87.5145,87.5338,16209.0
2024-11-05 14:40:00,90.59,90.61,90.59,90.59,8307.0,87.5338,87.5531,87.5338,87.5338,8307.0
2024-11-05 14:45:00,90.59,90.63,90.59,90.62,22718.0,87.5338,87.5724,87.5338,87.5628,22718.0
2024-11-05 14:50:00,90.62,90.64,90.6,90.62,29029.0,87.5628,87.5821,87.5434,87.5628,29029.0
2024-11-05 14:55:00,90.62,90.67,90.62,90.64,49950.0,87.5628,87.6111,87.5628,87.5821,49950.0
2024-11-05 15:00:00,90.64,90.69,90.63,90.68,84174.0,87.5821,87.6304,87.5724,87.6208,84174.0
2024-11-05 15:05:00,90.68,90.7,90.68,90.69,82483.0,87.6208,87.6401,87.6208,87.6304,82483.0
2024-11-05 15:10:00,90.69,90.72,90.68,90.7,100094.0,87.6304,87.6594,87.6208,87.6401,100094.0
2024-11-05 15:15:00,90.7,90.73,90.68,90.69,501086.0,87.6401,87.6691,87.6208,87.6304,501086.0
2024-11-05 15:20:00,90.69,90.71,90.68,90.7,118252.0,87.6304,87.6497,87.6208,87.6401,118252.0
2024-11-05 15:25:00,90.71,90.74,90.69,90.73,167462.0,87.6497,87.6787,87.6304,87.6691,167462.0
2024-11-05 15:30:00,90.73,90.78,90.72,90.78,113462.0,87.6691,87.7174,87.6594,87.7174,113462.0
2024-11-05 15:35:00,90.78,90.78,90.75,90.76,92846.0,87.7174,87.7174,87.6884,87.6981,92846.0
2024-11-05 15:40:00,90.75,90.75,90.72,90.73,172207.0,87.6884,87.6884,87.6594,87.6691,172207.0
2024-11-05 15:45:00,90.73,90.73,90.7,90.73,106171.0,87.6691,87.6691,87.6401,87.6691,106171.0
2024-11-05 15:50:00,90.73,90.76,90.72,90.76,229286.0,87.6691,87.6981,87.6594,87.6981,229286.0
2024-11-05 15:55:00,90.76,90.82,90.75,90.81,260779.0,87.6981,87.756,87.6884,87.7464,260779.0
2024-11-06 09:30:00,89.93,89.98,89.83,89.95,266539.0,86.8961,86.9444,86.7994,86.9154,266539.0
2024-11-06 09:35:00,89.94,89.95,89.92,89.94,233858.0,86.9057,86.9154,86.8864,86.9057,233858.0
2024-11-06 09:40:00,89.94,89.96,89.91,89.92,100305.0,86.9057,86.925,86.8767,86.8864,100305.0
2024-11-06 09:45:00,89.92,89.93,89.85,89.86,105244.0,86.8864,86.8961,86.8188,86.8284,105244.0
2024-11-06 09:50:00,89.86,89.93,89.83,89.92,439730.0,86.8284,86.8961,86.7994,86.8864,439730.0
2024-11-06 09:55:00,89.92,89.97,89.9,89.97,214411.0,86.8864,86.9347,86.8671,86.9347,214411.0
2024-11-06 10:00:00,89.97,90.05,89.95,90.01,186663.0,86.9347,87.012,86.9154,86.9734,186663.0
2024-11-06 10:05:00,90.01,90.05,90.0,90.04,113423.0,86.9734,87.012,86.9637,87.0023,113423.0
2024-11-06 10:10:00,90.04,90.08,90.03,90.08,55622.0,87.0023,87.041,86.9927,87.041,55622.0
2024-11-06 10:15:00,90.08,90.11,90.06,90.1,73509.0,87.041,87.07,87.0217,87.0603,73509.0
2024-11-06 10:20:00,90.11,90.14,90.1,90.11,254145.0,87.07,87.099,87.0603,87.07,254145.0
2024-11-06 10:25:00,90.11,90.16,90.1,90.13,42208.0,87.07,87.1183,87.0603,87.0893,42208.0
2024-11-06 10:30:00,90.13,90.17,90.12,90.17,191775.0,87.0893,87.128,87.0796,87.128,191775.0
2024-11-06 10:35:00,90.17,90.19,90.11,90.12,125352.0,87.128,87.1473,87.07,87.0796,125352.0
2024-11-06 10:40:00,90.13,90.13,90.08,90.09,27492.0,87.0893,87.0893,87.041,87.0507,27492.0
2024-11-06 10:45:00,90.09,90.09,90.04,90.06,78806.0,87.0507,87.0507,87.0023,87.0217,78806.0
2024-11-06 10:50:00,90.05,90.09,90.04,90.06,113779.0,87.012,87.0507,87.0023,87.0217,113779.0
2024-11-06 10:55:00,90.06,90.09,90.02,90.05,126799.0,87.0217,87.0507,86.983,87.012,126799.0
2024-11-06 11:00:00,90.04,90.06,90.02,90.05,92239.0,87.0023,87.0217,86.983,87.012,92239.0
2024-11-06 11:05:00,90.05,90.1,90.03,90.09,189103.0,87.012,87.0603,86.9927,87.0507,189103.0
2024-11-06 11:10:00,90.09,90.12,90.08,90.12,32410.0,87.0507,87.0796,87.041,87.0796,32410.0
2024-11-06 11:15:00,90.12,90.12,90.07,90.11,28315.0,87.0796,87.0796,87.0313,87.07,28315.0
2024-11-06 11:20:00,90.12,90.14,90.11,90.14,45878.0,87.0796,87.099,87.07,87.099,45878.0
2024-11-06 11:25:00,90.14,90.17,90.12,90.15,75330.0,87.099,87.128,87.0796,87.1086,75330.0
2024-11-06 11:30:00,90.15,90.2,90.14,90.19,354549.0,87.1086,87.1569,87.099,87.1473,354549.0
2024-11-06 11:35:00,90.19,90.2,90.16,90.17,93172.0,87.1473,87.1569,87.1183,87.128,93172.0
2024-11-06 11:40:00,90.17,90.19,90.15,90.15,72199.0,87.128,87.1473,87.1086,87.1086,72199.0
2024-11-06 11:45:00,90.16,90.2,90.14,90.16,56523.0,87.1183,87.1569,87.099,87.1183,56523.0
2024-11-06 11:50:00,90.17,90.19,90.16,90.18,34663.0,87.128,87.1473,87.1183,87.1376,34663.0
2024-11-06 11:55:00,90.18,90.21,90.17,90.2,47211.0,87.1376,87.1666,87.128,87.1569,47211.0
2024-11-06 12:00:00,90.2,90.24,90.19,90.23,105768.0,87.1569,87.1956,87.1473,87.1859,105768.0
2024-11-06 12:05:00,90.23,90.24,90.2,90.24,55804.0,87.1859,87.1956,87.1569,87.1956,55804.0
2024-11-06 12:10:00,90.25,90.31,90.24,90.31,43076.0,87.2053,87.2632,87.1956,87.2632,43076.0
2024-11-06 12:15:00,90.31,90.34,90.3,90.33,35142.0,87.2632,87.2922,87.2536,87.2826,35142.0
2024-11-06 12:20:00,90.34,90.36,90.32,90.36,26626.0,87.2922,87.3115,87.2729,87.3115,26626.0
2024-11-06 12:25:00,90.35,90.42,90.34,90.41,122669.0,87.3019,87.3695,87.2922,87.3599,122669.0
2024-11-06 12:30:00,90.41,90.45,90.39,90.45,65277.0,87.3599,87.3985,87.3405,87.3985,65277.0
2024-11-06 12:35:00,90.44,90.45,90.43,90.43,23141.0,87.3888,87.3985,87.3792,87.3792,23141.0
2024-11-06 12:40:00,90.43,90.43,90.4,90.42,67558.0,87.3792,87.3792,87.3502,87.3695,67558.0
2024-11-06 12:45:00,90.42,90.45,90.42,90.44,69429.0,87.3695,87.3985,87.3695,87.3888,69429.0
2024-11-06 12:50:00,90.43,90.45,90.42,90.45,97505.0,87.3792,87.3985,87.3695,87.3985,97505.0
2024-11-06 12:55:00,90.45,90.48,90.44,90.47,57625.0,87.3985,87.4275,87.3888,87.4178,57625.0
2024-11-06 13:00:00,90.47,90.59,90.45,90.59,277958.0,87.4178,87.5338,87.3985,87.5338,277958.0
2024-11-06 13:05:00,90.59,90.6,90.53,90.6,36327.0,87.5338,87.5434,87.4758,87.5434,36327.0
2024-11-06 13:10:00,90.61,90.66,90.6,90.65,153778.0,87.5531,87.6014,87.5434,87.5918,153778.0
2024-11-06 13:15:00,90.65,90.69,90.62,90.68,162504.0,87.5918,87.6304,87.5628,87.6208,162504.0
2024-11-06 13:20:00,90.68,90.7,90.66,90.68,31138.0,87.6208,87.6401,87.6014,87.6208,31138.0
2024-11-06 13:25:00,90.67,90.67,90.63,90.66,51713.0,87.6111,87.6111,87.5724,87.6014,51713.0
2024-11-06 13:30:00,90.66,90.67,90.63,90.64,18065.0,87.6014,87.6111,87.5724,87.5821,18065.0
2024-11-06 13:35:00,90.64,90.67,90.63,90.66,173419.0,87.5821,87.6111,87.5724,87.6014,173419.0
2024-11-06 13:40:00,90.66,90.66,90.63,90.65,22482.0,87.6014,87.6014,87.5724,87.5918,22482.0
2024-11-06 13:45:00,90.64,90.65,90.6,90.61,64523.0,87.5821,87.5918,87.5434,87.5531,64523.0
2024-11-06 13:50:00,90.6,90.61,90.57,90.58,17558.0,87.5434,87.5531,87.5145,87.5241,17558.0
2024-11-06 13:55:00,90.58,90.58,90.53,90.53,19789.0,87.5241,87.5241,87.4758,87.4758,19789.0
2024-11-06 14:00:00,90.54,90.56,90.5,90.51,12550.0,87.4855,87.5048,87.4468,87.4565,12550.0
2024-11-06 14:05:00,90.52,90.52,90.44,90.46,23652.0,87.4661,87.4661,87.3888,87.4082,23652.0
2024-11-06 14:10:00,90.46,90.47,90.41,90.46,23546.0,87.4082,87.4178,87.3599,87.4082,23546.0
2024-11-06 14:15:00,90.46,90.47,90.43,90.47,6976.0,87.4082,87.4178,87.3792,87.4178,6976.0
2024-11-06 14:20:00,90.47,90.48,90.46,90.48,36036.0,87.4178,87.4275,87.4082,87.4275,36036.0
2024-11-06 14:25:00,90.48,90.52,90.47,90.51,15483.0,87.4275,87.4661,87.4178,87.4565,15483.0
2024-11-06 14:30:00,90.51,90.54,90.5,90.52,7766.0,87.4565,87.4855,87.4468,87.4661,7766.0
2024-11-06 14:35:00,90.53,90.54,90.5,90.5,7517.0,87.4758,87.4855,87.4468,87.4468,7517.0
2024-11-06 14:40:00,90.51,90.56,90.51,90.54,10937.0,87.4565,87.5048,87.4565,87.4855,10937.0
2024-11-06 14:45:00,90.54,90.56,90.53,90.56,7924.0,87.4855,87.5048,87.4758,87.5048,7924.0
2024-11-06 14:50:00,90.56,90.57,90.54,90.57,46178.0,87.5048,87.5145,87.4855,87.5145,46178.0
2024-11-06 14:55:00,90.58,90.58,90.55,90.57,23903.0,87.5241,87.5241,87.4951,87.5145,23903.0
2024-11-06 15:00:00,90.58,90.58,90.56,90.58,15449.0,87.5241,87.5241,87.5048,87.5241,15449.0
2024-11-06 15:05:00,90.59,90.66,90.59,90.64,328792.0,87.5338,87.6014,87.5338,87.5821,328792.0
2024-11-06 15:10:00,90.64,90.65,90.63,90.65,58193.0,87.5821,87.5918,87.5724,87.5918,58193.0
2024-11-06 15:15:00,90.65,90.66,90.63,90.64,99462.0,87.5918,87.6014,87.5724,87.5821,99462.0
2024-11-06 15:20:00,90.64,90.65,90.63,90.63,23362.0,87.5821,87.5918,87.5724,87.5724,23362.0
2024-11-06 15:25:00,90.63,90.65,90.62,90.64,24072.0,87.5724,87.5918,87.5628,87.5821,24072.0
2024-11-06 15:30:00,90.64,90.64,90.63,90.64,27170.0,87.5821,87.5821,87.5724,87.5821,27170.0
2024-11-06 15:35:00,90.64,90.64,90.62,90.62,20719.0,87.5821,87.5821,87.5628,87.5628,20719.0
2024-11-06 15:40:00,90.63,90.63,90.61,90.62,71578.0,87.5724,87.5724,87.5531,87.5628,71578.0
2024-11-06 15:45:00,90.62,90.62,90.57,90.58,38084.0,87.5628,87.5628,87.5145,87.5241,38084.0
2024-11-06 15:50:00,90.57,90.57,90.55,90.56,94981.0,87.5145,87.5145,87.4951,87.5048,94981.0
2024-11-06 15:55:00,90.56,90.56,90.54,90.54,135467.0,87.5048,87.5048,87.4855,87.4855,135467.0
2024-11-07 09:30:00,91.0,91.11,90.83,91.08,245959.0,87.93,88.0362,87.7657,88.0073,245959.0
2024-11-07 09:35:00,91.08,91.14,91.08,91.13,157032.0,88.0073,88.0652,88.0073,88.0556,157032.0
2024-11-07 09:40:00,91.14,91.14,91.12,91.12,71057.0,88.0652,88.0652,88.0459,88.0459,71057.0
2024-11-07 09:45:00,91.13,91.19,91.12,91.18,82548.0,88.0556,88.1135,88.0459,88.1039,82548.0
2024-11-07 09:50:00,91.18,91.27,91.18,91.26,167293.0,88.1039,88.1908,88.1039,88.1812,167293.0
2024-11-07 09:55:00,91.26,91.27,91.21,91.21,75824.0,88.1812,88.1908,88.1329,88.1329,75824.0
2024-11-07 10:00:00,91.22,91.22,91.17,91.18,99394.0,88.1425,88.1425,88.0942,88.1039,99394.0
2024-11-07 10:05:00,91.18,91.23,91.17,91.23,344738.0,88.1039,88.1522,88.0942,88.1522,344738.0
2024-11-07 10:10:00,91.23,91.25,91.22,91.23,65718.0,88.1522,88.1715,88.1425,88.1522,65718.0
2024-11-07 10:15:00,91.23,91.24,91.21,91.22,65377.0,88.1522,88.1619,88.1329,88.1425,65377.0
2024-11-07 10:20:00,91.22,91.25,91.22,91.24,45913.0,88.1425,88.1715,88.1425,88.1619,45913.0
2024-11-07 10:25:00,91.25,91.28,91.24,91.28,66127.0,88.1715,88.2005,88.1619,88.2005,66127.0
2024-11-07 10:30:00,91.27,91.32,91.27,91.3,62585.0,88.1908,88.2392,88.1908,88.2198,62585.0
2024-11-07 10:35:00,91.29,91.3,91.27,91.28,72122.0,88.2102,88.2198,88.1908,88.2005,72122.0
2024-11-07 10:40:00,91.28,91.32,91.27,91.31,61606.0,88.2005,88.2392,88.1908,88.2295,61606.0
2024-11-07 10:45:00,91.31,91.36,91.3,91.36,97694.0,88.2295,88.2778,88.2198,88.2778,97694.0
2024-11-07 10:50:00,91.36,91.41,91.35,91.4,132261.0,88.2778,88.3261,88.2681,88.3165,132261.0
2024-11-07 10:55:00,91.4,91.41,91.37,91.37,19105.0,88.3165,88.3261,88.2875,88.2875,19105.0
2024-11-07 11:00:00,91.37,91.4,91.34,91.34,39416.0,88.2875,88.3165,88.2585,88.2585,39416.0
2024-11-07 11:05:00,91.34,91.38,91.34,91.37,76248.0,88.2585,88.2971,88.2585,88.2875,76248.0
2024-11-07 11:10:00,91.37,91.37,91.34,91.36,23160.0,88.2875,88.2875,88.2585,88.2778,23160.0
2024-11-07 11:15:00,91.36,91.36,91.32,91.32,17499.0,88.2778,88.2778,88.2392,88.2392,17499.0
2024-11-07 11:20:00,91.31,91.34,91.3,91.34,66673.0,88.2295,88.2585,88.2198,88.2585,66673.0
2024-11-07 11:25:00,91.33,91.34,91.3,91.33,29412.0,88.2488,88.2585,88.2198,88.2488,29412.0
2024-11-07 11:30:00,91.33,91.36,91.32,91.36,239550.0,88.2488,88.2778,88.2392,88.2778,239550.0
2024-11-07 11:35:00,91.36,91.36,91.32,91.33,54149.0,88.2778,88.2778,88.2392,88.2488,54149.0
2024-11-07 11:40:00,91.33,91.34,91.32,91.34,142781.0,88.2488,88.2585,88.2392,88.2585,142781.0
2024-11-07 11:45:00,91.34,91.34,91.32,91.33,70036.0,88.2585,88.2585,88.2392,88.2488,70036.0
2024-11-07 11:50:00,91.33,91.33,91.3,91.33,129832.0,88.2488,88.2488,88.2198,88.2488,129832.0
2024-11-07 11:55:00,91.33,91.35,91.32,91.34,128223.0,88.2488,88.2681,88.2392,88.2585,128223.0
2024-11-07 12:00:00,91.34,91.34,91.28,91.3,112295.0,88.2585,88.2585,88.2005,88.2198,112295.0
2024-11-07 12:05:00,91.29,91.35,91.29,91.34,108313.0,88.2102,88.2681,88.2102,88.2585,108313.0
2024-11-07 12:10:00,91.34,91.37,91.34,91.35,38189.0,88.2585,88.2875,88.2585,88.2681,38189.0
2024-11-07 12:15:00,91.35,91.37,91.34,91.37,46203.0,88.2681,88.2875,88.2585,88.2875,46203.0
2024-11-07 12:20:00,91.37,91.4,91.36,91.39,55214.0,88.2875,88.3165,88.2778,88.3068,55214.0
2024-11-07 12:25:00,91.39,91.39,91.37,91.39,31279.0,88.3068,88.3068,88.2875,88.3068,31279.0
2024-11-07 12:30:00,91.39,91.45,91.38,91.44,59634.0,88.3068,88.3648,88.2971,88.3551,59634.0
2024-11-07 12:35:00,91.44,91.46,91.42,91.43,63279.0,88.3551,88.3744,88.3358,88.3454,63279.0
2024-11-07 12:40:00,91.44,91.45,91.43,91.44,24557.0,88.3551,88.3648,88.3454,88.3551,24557.0
2024-11-07 12:45:00,91.44,91.45,91.43,91.44,21209.0,88.3551,88.3648,88.3454,88.3551,21209.0
2024-11-07 12:50:00,91.44,91.47,91.44,91.47,177054.0,88.3551,88.3841,88.3551,88.3841,177054.0
2024-11-07 12:55:00,91.47,91.5,91.46,91.5,220639.0,88.3841,88.4131,88.3744,88.4131,220639.0
2024-11-07 13:00:00,91.5,91.51,91.48,91.49,35028.0,88.4131,88.4227,88.3938,88.4034,35028.0
2024-11-07 13:05:00,91.48,91.49,91.47,91.48,48461.0,88.3938,88.4034,88.3841,88.3938,48461.0
2024-11-07 13:10:00,91.48,91.48,91.43,91.45,124445.0,88.3938,88.3938,88.3454,88.3648,124445.0
2024-11-07 13:15:00,91.45,91.46,91.42,91.44,55343.0,88.3648,88.3744,88.3358,88.3551,55343.0
2024-11-07 13:20:00,91.43,91.46,91.42,91.45,31353.0,88.3454,88.3744,88.3358,88.3648,31353.0
2024-11-07 13:25:00,91.45,91.46,91.43,91.44,37735.0,88.3648,88.3744,88.3454,88.3551,37735.0
2024-11-07 13:30:00,91.44,91.44,91.43,91.43,55969.0,88.3551,88.3551,88.3454,88.3454,55969.0
2024-11-07 13:35:00,91.43,91.44,91.42,91.43,116323.0,88.3454,88.3551,88.3358,88.3454,116323.0
2024-11-07 13:40:00,91.43,91.43,91.41,91.42,40610.0,88.3454,88.3454,88.3261,88.3358,40610.0
2024-11-07 13:45:00,91.42,91.42,91.37,91.37,34883.0,88.3358,88.3358,88.2875,88.2875,34883.0
2024-11-07 13:50:00,91.38,91.41,91.37,91.4,180652.0,88.2971,88.3261,88.2875,88.3165,180652.0
2024-11-07 13:55:00,91.4,91.42,91.39,91.4,43086.0,88.3165,88.3358,88.3068,88.3165,43086.0
2024-11-07 14:00:00,91.4,91.43,91.28,91.3,180182.0,88.3165,88.3454,88.2005,88.2198,180182.0
2024-11-07 14:05:00,91.31,91.37,91.3,91.33,118513.0,88.2295,88.2875,88.2198,88.2488,118513.0
2024-11-07 14:10:00,91.33,91.37,91.3,91.36,106074.0,88.2488,88.2875,88.2198,88.2778,106074.0
2024-11-07 14:15:00,91.36,91.4,91.36,91.37,66857.0,88.2778,88.3165,88.2778,88.2875,66857.0
2024-11-07 14:20:00,91.37,91.4,91.34,91.35,92603.0,88.2875,88.3165,88.2585,88.2681,92603.0
2024-11-07 14:25:00,91.35,91.36,91.31,91.32,51789.0,88.2681,88.2778,88.2295,88.2392,51789.0
2024-11-07 14:30:00,91.33,91.4,91.33,91.38,43167.0,88.2488,88.3165,88.2488,88.2971,43167.0
2024-11-07 14:35:00,91.38,91.42,91.36,91.36,38869.0,88.2971,88.3358,88.2778,88.2778,38869.0
2024-11-07 14:40:00,91.36,91.36,91.23,91.29,97122.0,88.2778,88.2778,88.1522,88.2102,97122.0
2024-11-07 14:45:00,91.28,91.39,91.27,91.38,176320.0,88.2005,88.3068,88.1908,88.2971,176320.0
2024-11-07 14:50:00,91.38,91.43,91.36,91.37,149599.0,88.2971,88.3454,88.2778,88.2875,149599.0
2024-11-07 14:55:00,91.37,91.45,91.37,91.43,87215.0,88.2875,88.3648,88.2875,88.3454,87215.0
2024-11-07 15:00:00,91.43,91.52,91.4,91.52,190377.0,88.3454,88.4324,88.3165,88.4324,190377.0
2024-11-07 15:05:00,91.52,91.54,91.48,91.51,89111.0,88.4324,88.4517,88.3938,88.4227,89111.0
2024-11-07 15:10:00,91.51,91.63,91.5,91.62,72132.0,88.4227,88.5387,88.4131,88.529,72132.0
2024-11-07 15:15:00,91.62,91.65,91.6,91.62,437029.0,88.529,88.558,88.5097,88.529,437029.0
2024-11-07 15:20:00,91.62,91.65,91.61,91.64,264941.0,88.529,88.558,88.5194,88.5484,264941.0
2024-11-07 15:25:00,91.64,91.64,91.57,91.58,100102.0,88.5484,88.5484,88.4807,88.4904,100102.0
2024-11-07 15:30:00,91.57,91.59,91.55,91.56,40914.0,88.4807,88.5001,88.4614,88.4711,40914.0
2024-11-07 15:35:00,91.55,91.56,91.5,91.52,164468.0,88.4614,88.4711,88.4131,88.4324,164468.0
2024-11-07 15:40:00,91.52,91.53,91.49,91.49,66586.0,88.4324,88.4421,88.4034,88.4034,66586.0
2024-11-07 15:45:00,91.5,91.51,91.47,91.48,104348.0,88.4131,88.4227,88.3841,88.3938,104348.0
2024-11-07 15:50:00,91.48,91.49,91.47,91.47,120687.0,88.3938,88.4034,88.3841,88.3841,120687.0
2024-11-07 15:55:00,91.48,91.55,91.47,91.5,288660.0,88.3938,88.4614,88.3841,88.4131,288660.0
2024-11-08 09:30:00,91.71,91.72,91.61,91.66,167003.0,88.616,88.6257,88.5194,88.5677,167003.0
2024-11-08 09:35:00,91.66,91.66,91.62,91.63,132561.0,88.5677,88.5677,88.529,88.5387,132561.0
2024-11-08 09:40:00,91.63,91.67,91.62,91.65,105347.0,88.5387,88.5774,88.529,88.558,105347.0
2024-11-08 09:45:00,91.66,91.67,91.62,91.65,34944.0,88.5677,88.5774,88.529,88.558,34944.0
2024-11-08 09:50:00,91.66,91.69,91.65,91.67,211396.0,88.5677,88.5967,88.558,88.5774,211396.0
2024-11-08 09:55:00,91.68,91.7,91.63,91.68,97756.0,88.587,88.6063,88.5387,88.587,97756.0
2024-11-08 10:00:00,91.68,91.72,91.64,91.7,132199.0,88.587,88.6257,88.5484,88.6063,132199.0
2024-11-08 10:05:00,91.7,91.75,91.67,91.72,65961.0,88.6063,88.6547,88.5774,88.6257,65961.0
2024-11-08 10:10:00,91.73,91.75,91.71,91.72,96091.0,88.6353,88.6547,88.616,88.6257,96091.0
2024-11-08 10:15:00,91.71,91.73,91.68,91.7,182092.0,88.616,88.6353,88.587,88.6063,182092.0
2024-11-08 10:20:00,91.7,91.72,91.66,91.68,426072.0,88.6063,88.6257,88.5677,88.587,426072.0
2024-11-08 10:25:00,91.68,91.75,91.68,91.72,120600.0,88.587,88.6547,88.587,88.6257,120600.0
2024-11-08 10:30:00,91.72,91.73,91.68,91.68,118466.0,88.6257,88.6353,88.587,88.587,118466.0
2024-11-08 10:35:00,91.69,91.69,91.64,91.65,148888.0,88.5967,88.5967,88.5484,88.558,148888.0
2024-11-08 10:40:00,91.65,91.68,91.64,91.67,84639.0,88.558,88.587,88.5484,88.5774,84639.0
2024-11-08 10:45:00,91.67,91.71,91.65,91.7,85719.0,88.5774,88.616,88.558,88.6063,85719.0
2024-11-08 10:50:00,91.69,91.7,91.67,91.69,252739.0,88.5967,88.6063,88.5774,88.5967,252739.0
2024-11-08 10:55:00,91.7,91.71,91.67,91.69,87130.0,88.6063,88.616,88.5774,88.5967,87130.0
2024-11-08 11:00:00,91.69,91.7,91.67,91.68,77318.0,88.5967,88.6063,88.5774,88.587,77318.0
2024-11-08 11:05:00,91.68,91.71,91.67,91.7,50361.0,88.587,88.616,88.5774,88.6063,50361.0
2024-11-08 11:10:00,91.7,91.71,91.65,91.66,77730.0,88.6063,88.616,88.558,88.5677,77730.0
2024-11-08 11:15:00,91.65,91.65,91.6,91.62,161607.0,88.558,88.558,88.5097,88.529,161607.0
2024-11-08 11:20:00,91.62,91.63,91.6,91.6,38160.0,88.529,88.5387,88.5097,88.5097,38160.0
2024-11-08 11:25:00,91.6,91.6,91.56,91.58,82479.0,88.5097,88.5097,88.4711,88.4904,82479.0
2024-11-08 11:30:00,91.58,91.58,91.5,91.51,151770.0,88.4904,88.4904,88.4131,88.4227,151770.0
2024-11-08 11:35:00,91.51,91.51,91.44,91.45,180912.0,88.4227,88.4227,88.3551,88.3648,180912.0
2024-11-08 11:40:00,91.45,91.51,91.44,91.51,35333.0,88.3648,88.4227,88.3551,88.4227,35333.0
2024-11-08 11:45:00,91.51,91.55,91.5,91.55,30371.0,88.4227,88.4614,88.4131,88.4614,30371.0
2024-11-08 11:50:00,91.55,91.55,91.51,91.51,35977.0,88.4614,88.4614,88.4227,88.4227,35977.0
2024-11-08 11:55:00,91.51,91.54,91.51,91.54,9462.0,88.4227,88.4517,88.4227,88.4517,9462.0
2024-11-08 12:00:00,91.54,91.56,91.54,91.54,36964.0,88.4517,88.4711,88.4517,88.4517,36964.0
2024-11-08 12:05:00,91.54,91.57,91.53,91.57,41931.0,88.4517,88.4807,88.4421,88.4807,41931.0
2024-11-08 12:10:00,91.56,91.57,91.54,91.55,35747.0,88.4711,88.4807,88.4517,88.4614,35747.0
2024-11-08 12:15:00,91.55,91.56,91.51,91.52,266793.0,88.4614,88.4711,88.4227,88.4324,266793.0
2024-11-08 12:20:00,91.52,91.54,91.51,91.52,122158.0,88.4324,88.4517,88.4227,88.4324,122158.0
2024-11-08 12:25:00,91.52,91.52,91.49,91.51,294083.0,88.4324,88.4324,88.4034,88.4227,294083.0
2024-11-08 12:30:00,91.51,91.57,91.5,91.56,106532.0,88.4227,88.4807,88.4131,88.4711,106532.0
2024-11-08 12:35:00,91.57,91.57,91.54,91.54,200666.0,88.4807,88.4807,88.4517,88.4517,200666.0
2024-11-08 12:40:00,91.54,91.57,91.54,91.56,97150.0,88.4517,88.4807,88.4517,88.4711,97150.0
2024-11-08 12:45:00,91.56,91.6,91.55,91.59,27260.0,88.4711,88.5097,88.4614,88.5001,27260.0
2024-11-08 12:50:00,91.59,91.64,91.59,91.64,55399.0,88.5001,88.5484,88.5001,88.5484,55399.0
2024-11-08 12:55:00,91.64,91.65,91.61,91.62,33079.0,88.5484,88.558,88.5194,88.529,33079.0
2024-11-08 13:00:00,91.62,91.64,91.61,91.63,44153.0,88.529,88.5484,88.5194,88.5387,44153.0
2024-11-08 13:05:00,91.64,91.68,91.62,91.66,178185.0,88.5484,88.587,88.529,88.5677,178185.0
2024-11-08 13:10:00,91.66,91.67,91.63,91.66,251663.0,88.5677,88.5774,88.5387,88.5677,251663.0
2024-11-08 13:15:00,91.66,91.67,91.65,91.66,48760.0,88.5677,88.5774,88.558,88.5677,48760.0
2024-11-08 13:20:00,91.65,91.67,91.63,91.63,112307.0,88.558,88.5774,88.5387,88.5387,112307.0
2024-11-08 13:25:00,91.63,91.66,91.63,91.65,111118.0,88.5387,88.5677,88.5387,88.558,111118.0
2024-11-08 13:30:00,91.64,91.65,91.63,91.65,47624.0,88.5484,88.558,88.5387,88.558,47624.0
2024-11-08 13:35:00,91.65,91.67,91.64,91.67,239100.0,88.558,88.5774,88.5484,88.5774,239100.0
2024-11-08 13:40:00,91.67,91.68,91.66,91.67,53651.0,88.5774,88.587,88.5677,88.5774,53651.0
2024-11-08 13:45:00,91.66,91.7,91.65,91.69,35531.0,88.5677,88.6063,88.558,88.5967,35531.0
2024-11-08 13:50:00,91.7,91.73,91.69,91.71,39821.0,88.6063,88.6353,88.5967,88.616,39821.0
2024-11-08 13:55:00,91.71,91.76,91.71,91.76,61702.0,88.616,88.6643,88.616,88.6643,61702.0
2024-11-08 14:00:00,91.76,91.76,91.71,91.73,42005.0,88.6643,88.6643,88.616,88.6353,42005.0
2024-11-08 14:05:00,91.74,91.76,91.73,91.75,48076.0,88.645,88.6643,88.6353,88.6547,48076.0
2024-11-08 14:10:00,91.75,91.75,91.72,91.73,8262.0,88.6547,88.6547,88.6257,88.6353,8262.0
2024-11-08 14:15:00,91.74,91.74,91.72,91.73,16175.0,88.645,88.645,88.6257,88.6353,16175.0
2024-11-08 14:20:00,91.73,91.74,91.71,91.72,10662.0,88.6353,88.645,88.616,88.6257,10662.0
2024-11-08 14:25:00,91.72,91.73,91.71,91.73,9698.0,88.6257,88.6353,88.616,88.6353,9698.0
2024-11-08 14:30:00,91.73,91.74,91.72,91.73,20459.0,88.6353,88.645,88.6257,88.6353,20459.0
2024-11-08 14:35:00,91.72,91.75,91.72,91.74,23025.0,88.6257,88.6547,88.6257,88.645,23025.0
2024-11-08 14:40:00,91.75,91.76,91.74,91.74,187590.0,88.6547,88.6643,88.645,88.645,187590.0
2024-11-08 14:45:00,91.73,91.74,91.72,91.73,44233.0,88.6353,88.645,88.6257,88.6353,44233.0
2024-11-08 14:50:00,91.72,91.72,91.69,91.7,35017.0,88.6257,88.6257,88.5967,88.6063,35017.0
2024-11-08 14:55:00,91.7,91.73,91.7,91.72,58232.0,88.6063,88.6353,88.6063,88.6257,58232.0
2024-11-08 15:00:00,91.72,91.72,91.66,91.69,27591.0,88.6257,88.6257,88.5677,88.5967,27591.0
2024-11-08 15:05:00,91.69,91.69,91.66,91.66,17673.0,88.5967,88.5967,88.5677,88.5677,17673.0
2024-11-08 15:10:00,91.67,91.67,91.64,91.65,13058.0,88.5774,88.5774,88.5484,88.558,13058.0
2024-11-08 15:15:00,91.66,91.67,91.65,91.67,13884.0,88.5677,88.5774,88.558,88.5774,13884.0
2024-11-08 15:20:00,91.67,91.67,91.66,91.67,14603.0,88.5774,88.5774,88.5677,88.5774,14603.0
2024-11-08 15:25:00,91.66,91.67,91.66,91.66,49702.0,88.5677,88.5774,88.5677,88.5677,49702.0
2024-11-08 15:30:00,91.67,91.68,91.66,91.68,65211.0,88.5774,88.587,88.5677,88.587,65211.0
2024-11-08 15:35:00,91.68,91.69,91.65,91.67,54329.0,88.587,88.5967,88.558,88.5774,54329.0
2024-11-08 15:40:00,91.67,91.71,91.66,91.7,97457.0,88.5774,88.616,88.5677,88.6063,97457.0
2024-11-08 15:45:00,91.7,91.72,91.68,91.72,70795.0,88.6063,88.6257,88.587,88.6257,70795.0
2024-11-08 15:50:00,91.72,91.73,91.71,91.73,37272.0,88.6257,88.6353,88.616,88.6353,37272.0
2024-11-08 15:55:00,91.73,91.76,91.72,91.76,178072.0,88.6353,88.6643,88.6257,88.6643,178072.0
2024-11-11 09:30:00,91.68,91.68,91.62,91.63,43654.0,88.587,88.587,88.529,88.5387,43654.0
2024-11-11 09:35:00,91.64,91.66,91.63,91.66,16485.0,88.5484,88.5677,88.5387,88.5677,16485.0
2024-11-11 09:40:00,91.66,91.68,91.65,91.65,15446.0,88.5677,88.587,88.558,88.558,15446.0
2024-11-11 09:45:00,91.65,91.65,91.59,91.59,11891.0,88.558,88.558,88.5001,88.5001,11891.0
2024-11-11 09:50:00,91.59,91.59,91.52,91.53,19953.0,88.5001,88.5001,88.4324,88.4421,19953.0
2024-11-11 09:55:00,91.53,91.53,91.51,91.53,15778.0,88.4421,88.4421,88.4227,88.4421,15778.0
2024-11-11 10:00:00,91.53,91.54,91.51,91.52,53318.0,88.4421,88.4517,88.4227,88.4324,53318.0
2024-11-11 10:05:00,91.52,91.52,91.46,91.52,91900.0,88.4324,88.4324,88.3744,88.4324,91900.0
2024-11-11 10:10:00,91.52,91.52,91.5,91.5,15160.0,88.4324,88.4324,88.4131,88.4131,15160.0
2024-11-11 10:15:00,91.5,91.52,91.49,91.49,14360.0,88.4131,88.4324,88.4034,88.4034,14360.0
2024-11-11 10:20:00,91.49,91.52,91.49,91.5,6006.0,88.4034,88.4324,88.4034,88.4131,6006.0
2024-11-11 10:25:00,91.51,91.53,91.5,91.53,17798.0,88.4227,88.4421,88.4131,88.4421,17798.0
2024-11-11 10:30:00,91.53,91.53,91.51,91.53,10117.0,88.4421,88.4421,88.4227,88.4421,10117.0
2024-11-11 10:35:00,91.53,91.56,91.52,91.55,13912.0,88.4421,88.4711,88.4324,88.4614,13912.0
2024-11-11 10:40:00,91.55,91.57,91.55,91.56,13355.0,88.4614,88.4807,88.4614,88.4711,13355.0
2024-11-11 10:45:00,91.55,91.6,91.55,91.59,11411.0,88.4614,88.5097,88.4614,88.5001,11411.0
2024-11-11 10:50:00,91.59,91.6,91.57,91.58,6967.0,88.5001,88.5097,88.4807,88.4904,6967.0
2024-11-11 10:55:00,91.58,91.62,91.57,91.61,10178.0,88.4904,88.529,88.4807,88.5194,10178.0
2024-11-11 11:00:00,91.61,91.63,91.6,91.62,25867.0,88.5194,88.5387,88.5097,88.529,25867.0
2024-11-11 11:05:00,91.62,91.62,91.61,91.62,16694.0,88.529,88.529,88.5194,88.529,16694.0
2024-11-11 11:10:00,91.62,91.63,91.61,91.61,41061.0,88.529,88.5387,88.5194,88.5194,41061.0
2024-11-11 11:15:00,91.61,91.63,91.59,91.62,52507.0,88.5194,88.5387,88.5001,88.529,52507.0
2024-11-11 11:20:00,91.62,91.62,91.61,91.61,7688.0,88.529,88.529,88.5194,88.5194,7688.0
2024-11-11 11:25:00,91.61,91.62,91.6,91.6,16847.0,88.5194,88.529,88.5097,88.5097,16847.0
2024-11-11 11:30:00,91.6,91.6,91.58,91.59,12934.0,88.5097,88.5097,88.4904,88.5001,12934.0
2024-11-11 11:35:00,91.59,91.62,91.59,91.62,12510.0,88.5001,88.529,88.5001,88.529,12510.0
2024-11-11 11:40:00,91.61,91.62,91.61,91.62,942.0,88.5194,88.529,88.5194,88.529,942.0
2024-11-11 11:45:00,91.61,91.61,91.58,91.59,68055.0,88.5194,88.5194,88.4904,88.5001,68055.0
2024-11-11 11:50:00,91.59,91.6,91.58,91.59,9979.0,88.5001,88.5097,88.4904,88.5001,9979.0
2024-11-11 11:55:00,91.59,91.6,91.58,91.6,3264.0,88.5001,88.5097,88.4904,88.5097,3264.0
2024-11-11 12:00:00,91.59,91.61,91.59,91.59,18754.0,88.5001,88.5194,88.5001,88.5001,18754.0
2024-11-11 12:05:00,91.58,91.59,91.58,91.58,11741.0,88.4904,88.5001,88.4904,88.4904,11741.0
2024-11-11 12:10:00,91.57,91.59,91.56,91.59,19457.0,88.4807,88.5001,88.4711,88.5001,19457.0
2024-11-11 12:15:00,91.58,91.59,91.58,91.59,4408.0,88.4904,88.5001,88.4904,88.5001,4408.0
2024-11-11 12:20:00,91.59,91.59,91.56,91.56,8912.0,88.5001,88.5001,88.4711,88.4711,8912.0
2024-11-11 12:25:00,91.56,91.57,91.53,91.53,7173.0,88.4711,88.4807,88.4421,88.4421,7173.0
2024-11-11 12:30:00,91.53,91.55,91.53,91.55,21626.0,88.4421,88.4614,88.4421,88.4614,21626.0
2024-11-11 12:35:00,91.54,91.55,91.53,91.54,3310.0,88.4517,88.4614,88.4421,88.4517,3310.0
2024-11-11 12:40:00,91.53,91.54,91.52,91.52,4813.0,88.4421,88.4517,88.4324,88.4324,4813.0
2024-11-11 12:45:00,91.53,91.53,91.52,91.53,7990.0,88.4421,88.4421,88.4324,88.4421,7990.0
2024-11-11 12:50:00,91.52,91.55,91.52,91.55,12962.0,88.4324,88.4614,88.4324,88.4614,12962.0
2024-11-11 12:55:00,91.55,91.55,91.53,91.53,14608.0,88.4614,88.4614,88.4421,88.4421,14608.0
2024-11-11 13:00:00,91.53,91.53,91.51,91.52,10814.0,88.4421,88.4421,88.4227,88.4324,10814.0
2024-11-11 13:05:00,91.52,91.54,91.51,91.54,13247.0,88.4324,88.4517,88.4227,88.4517,13247.0
2024-11-11 13:10:00,91.54,91.55,91.53,91.55,3360.0,88.4517,88.4614,88.4421,88.4614,3360.0
2024-11-11 13:15:00,91.55,91.56,91.54,91.56,32423.0,88.4614,88.4711,88.4517,88.4711,32423.0
2024-11-11 13:20:00,91.56,91.56,91.53,91.55,6151.0,88.4711,88.4711,88.4421,88.4614,6151.0
2024-11-11 13:25:00,91.55,91.55,91.54,91.55,3773.0,88.4614,88.4614,88.4517,88.4614,3773.0
2024-11-11 13:30:00,91.56,91.56,91.54,91.55,7352.0,88.4711,88.4711,88.4517,88.4614,7352.0
2024-11-11 13:35:00,91.55,91.55,91.54,91.55,947.0,88.4614,88.4614,88.4517,88.4614,947.0
2024-11-11 13:40:00,91.55,91.55,91.54,91.55,13959.0,88.4614,88.4614,88.4517,88.4614,13959.0
2024-11-11 13:45:00,91.55,91.56,91.55,91.55,8875.0,88.4614,88.4711,88.4614,88.4614,8875.0
2024-11-11 13:50:00,91.55,91.55,91.54,91.55,400.0,88.4614,88.4614,88.4517,88.4614,400.0
2024-11-11 13:55:00,91.55,91.55,91.53,91.54,5566.0,88.4614,88.4614,88.4421,88.4517,5566.0
2024-11-11 14:00:00,91.53,91.54,91.53,91.54,9840.0,88.4421,88.4517,88.4421,88.4517,9840.0
2024-11-11 14:05:00,91.54,91.54,91.53,91.54,1854.0,88.4517,88.4517,88.4421,88.4517,1854.0
2024-11-11 14:10:00,91.54,91.54,91.52,91.52,4985.0,88.4517,88.4517,88.4324,88.4324,4985.0
2024-11-11 14:15:00,91.53,91.54,91.52,91.53,14243.0,88.4421,88.4517,88.4324,88.4421,14243.0
2024-11-11 14:20:00,91.52,91.53,91.52,91.52,564.0,88.4324,88.4421,88.4324,88.4324,564.0
2024-11-11 14:25:00,91.53,91.53,91.52,91.53,28472.0,88.4421,88.4421,88.4324,88.4421,28472.0
2024-11-11 14:30:00,91.53,91.53,91.52,91.53,515.0,88.4421,88.4421,88.4324,88.4421,515.0
2024-11-11 14:35:00,91.53,91.53,91.52,91.53,4727.0,88.4421,88.4421,88.4324,88.4421,4727.0
2024-11-11 14:40:00,91.53,91.53,91.52,91.52,4714.0,88.4421,88.4421,88.4324,88.4324,4714.0
2024-11-11 14:45:00,91.53,91.53,91.51,91.52,7852.0,88.4421,88.4421,88.4227,88.4324,7852.0
2024-11-11 14:50:00,91.52,91.54,91.52,91.53,32082.0,88.4324,88.4517,88.4324,88.4421,32082.0
2024-11-11 14:55:00,91.53,91.54,91.51,91.53,27532.0,88.4421,88.4517,88.4227,88.4421,27532.0
2024-11-11 15:00:00,91.52,91.54,91.51,91.54,22050.0,88.4324,88.4517,88.4227,88.4517,22050.0
2024-11-11 15:05:00,91.54,91.55,91.53,91.54,71869.0,88.4517,88.4614,88.4421,88.4517,71869.0
2024-11-11 15:10:00,91.54,91.55,91.53,91.55,26732.0,88.4517,88.4614,88.4421,88.4614,26732.0
2024-11-11 15:15:00,91.54,91.55,91.54,91.54,13032.0,88.4517,88.4614,88.4517,88.4517,13032.0
2024-11-11 15:20:00,91.54,91.56,91.54,91.55,17200.0,88.4517,88.4711,88.4517,88.4614,17200.0
2024-11-11 15:25:00,91.55,91.55,91.54,91.54,17506.0,88.4614,88.4614,88.4517,88.4517,17506.0
2024-11-11 15:30:00,91.55,91.55,91.54,91.55,32088.0,88.4614,88.4614,88.4517,88.4614,32088.0
2024-11-11 15:35:00,91.55,91.55,91.54,91.55,13136.0,88.4614,88.4614,88.4517,88.4614,13136.0
2024-11-11 15:40:00,91.55,91.56,91.54,91.56,23228.0,88.4614,88.4711,88.4517,88.4711,23228.0
2024-11-11 15:45:00,91.55,91.56,91.54,91.54,51070.0,88.4614,88.4711,88.4517,88.4517,51070.0
2024-11-11 15:50:00,91.54,91.57,91.54,91.56,121310.0,88.4517,88.4807,88.4517,88.4711,121310.0
2024-11-11 15:55:00,91.56,91.6,91.56,91.6,163701.0,88.4711,88.5097,88.4711,88.5097,163701.0
2024-11-12 09:30:00,91.16,91.25,91.09,91.15,101102.0,88.0846,88.1715,88.0169,88.0749,101102.0
2024-11-12 09:35:00,91.15,91.18,91.14,91.18,162032.0,88.0749,88.1039,88.0652,88.1039,162032.0
2024-11-12 09:40:00,91.18,91.21,91.17,91.21,54442.0,88.1039,88.1329,88.0942,88.1329,54442.0
2024-11-12 09:45:00,91.22,91.24,91.2,91.2,60319.0,88.1425,88.1619,88.1232,88.1232,60319.0
2024-11-12 09:50:00,91.2,91.23,91.2,91.23,36189.0,88.1232,88.1522,88.1232,88.1522,36189.0
2024-11-12 09:55:00,91.23,91.26,91.22,91.23,81795.0,88.1522,88.1812,88.1425,88.1522,81795.0
2024-11-12 10:00:00,91.23,91.26,91.11,91.16,1231132.0,88.1522,88.1812,88.0362,88.0846,1231132.0
2024-11-12 10:05:00,91.16,91.17,91.11,91.12,87680.0,88.0846,88.0942,88.0362,88.0459,87680.0
2024-11-12 10:10:00,91.12,91.13,91.07,91.09,92137.0,88.0459,88.0556,87.9976,88.0169,92137.0
2024-11-12 10:15:00,91.09,91.15,91.08,91.13,94302.0,88.0169,88.0749,88.0073,88.0556,94302.0
2024-11-12 10:20:00,91.13,91.15,91.13,91.15,31950.0,88.0556,88.0749,88.0556,88.0749,31950.0
2024-11-12 10:25:00,91.15,91.15,91.12,91.14,74043.0,88.0749,88.0749,88.0459,88.0652,74043.0
2024-11-12 10:30:00,91.14,91.17,91.14,91.17,21707.0,88.0652,88.0942,88.0652,88.0942,21707.0
2024-11-12 10:35:00,91.16,91.17,91.13,91.14,21873.0,88.0846,88.0942,88.0556,88.0652,21873.0
2024-11-12 10:40:00,91.14,91.15,91.11,91.12,25992.0,88.0652,88.0749,88.0362,88.0459,25992.0
2024-11-12 10:45:00,91.12,91.14,91.08,91.09,75572.0,88.0459,88.0652,88.0073,88.0169,75572.0
2024-11-12 10:50:00,91.08,91.09,91.04,91.05,33440.0,88.0073,88.0169,87.9686,87.9783,33440.0
2024-11-12 10:55:00,91.04,91.07,91.02,91.06,81606.0,87.9686,87.9976,87.9493,87.9879,81606.0
2024-11-12 11:00:00,91.06,91.09,91.04,91.06,157658.0,87.9879,88.0169,87.9686,87.9879,157658.0
2024-11-12 11:05:00,91.05,91.06,91.01,91.03,36607.0,87.9783,87.9879,87.9396,87.9589,36607.0
2024-11-12 11:10:00,91.02,91.04,91.01,91.03,49311.0,87.9493,87.9686,87.9396,87.9589,49311.0
2024-11-12 11:15:00,91.03,91.03,90.99,91.01,146720.0,87.9589,87.9589,87.9203,87.9396,146720.0
2024-11-12 11:20:00,91.01,91.01,90.97,90.98,53987.0,87.9396,87.9396,87.901,87.9106,53987.0
2024-11-12 11:25:00,90.98,91.0,90.97,91.0,250665.0,87.9106,87.93,87.901,87.93,250665.0
2024-11-12 11:30:00,91.0,91.02,90.99,91.01,66096.0,87.93,87.9493,87.9203,87.9396,66096.0
2024-11-12 11:35:00,91.01,91.02,90.98,90.98,185392.0,87.9396,87.9493,87.9106,87.9106,185392.0
2024-11-12 11:40:00,90.98,91.0,90.95,90.95,63117.0,87.9106,87.93,87.8816,87.8816,63117.0
2024-11-12 11:45:00,90.95,90.96,90.9,90.93,57120.0,87.8816,87.8913,87.8333,87.8623,57120.0
2024-11-12 11:50:00,90.93,90.96,90.92,90.94,47692.0,87.8623,87.8913,87.8527,87.872,47692.0
2024-11-12 11:55:00,90.94,90.96,90.93,90.95,183246.0,87.872,87.8913,87.8623,87.8816,183246.0
2024-11-12 12:00:00,90.95,90.96,90.88,90.9,97229.0,87.8816,87.8913,87.814,87.8333,97229.0
2024-11-12 12:05:00,90.91,90.92,90.88,90.89,68622.0,87.843,87.8527,87.814,87.8237,68622.0
2024-11-12 12:10:00,90.89,90.89,90.85,90.88,46201.0,87.8237,87.8237,87.785,87.814,46201.0
2024-11-12 12:15:00,90.87,90.87,90.81,90.84,95988.0,87.8043,87.8043,87.7464,87.7754,95988.0
2024-11-12 12:20:00,90.84,90.84,90.82,90.83,107197.0,87.7754,87.7754,87.756,87.7657,107197.0
2024-11-12 12:25:00,90.84,90.87,90.82,90.85,46255.0,87.7754,87.8043,87.756,87.785,46255.0
2024-11-12 12:30:00,90.84,90.87,90.82,90.84,28111.0,87.7754,87.8043,87.756,87.7754,28111.0
2024-11-12 12:35:00,90.84,90.86,90.83,90.83,21858.0,87.7754,87.7947,87.7657,87.7657,21858.0
2024-11-12 12:40:00,90.83,90.83,90.79,90.8,25095.0,87.7657,87.7657,87.727,87.7367,25095.0
2024-11-12 12:45:00,90.81,90.81,90.77,90.77,88971.0,87.7464,87.7464,87.7077,87.7077,88971.0
2024-11-12 12:50:00,90.77,90.83,90.76,90.8,78559.0,87.7077,87.7657,87.6981,87.7367,78559.0
2024-11-12 12:55:00,90.8,90.8,90.76,90.76,79965.0,87.7367,87.7367,87.6981,87.6981,79965.0
2024-11-12 13:00:00,90.76,90.8,90.75,90.78,87559.0,87.6981,87.7367,87.6884,87.7174,87559.0
2024-11-12 13:05:00,90.78,90.79,90.76,90.77,20329.0,87.7174,87.727,87.6981,87.7077,20329.0
2024-11-12 13:10:00,90.77,90.79,90.76,90.79,186604.0,87.7077,87.727,87.6981,87.727,186604.0
2024-11-12 13:15:00,90.79,90.79,90.76,90.77,19699.0,87.727,87.727,87.6981,87.7077,19699.0
2024-11-12 13:20:00,90.76,90.78,90.75,90.77,52041.0,87.6981,87.7174,87.6884,87.7077,52041.0
2024-11-12 13:25:00,90.78,90.79,90.77,90.79,31630.0,87.7174,87.727,87.7077,87.727,31630.0
2024-11-12 13:30:00,90.79,90.83,90.78,90.81,150005.0,87.727,87.7657,87.7174,87.7464,150005.0
2024-11-12 13:35:00,90.82,90.88,90.81,90.85,58599.0,87.756,87.814,87.7464,87.785,58599.0
2024-11-12 13:40:00,90.85,90.85,90.82,90.84,20757.0,87.785,87.785,87.756,87.7754,20757.0
2024-11-12 13:45:00,90.84,90.84,90.8,90.82,8218.0,87.7754,87.7754,87.7367,87.756,8218.0
2024-11-12 13:50:00,90.83,90.86,90.81,90.86,8064.0,87.7657,87.7947,87.7464,87.7947,8064.0
2024-11-12 13:55:00,90.85,90.88,90.84,90.87,10816.0,87.785,87.814,87.7754,87.8043,10816.0
2024-11-12 14:00:00,90.87,90.91,90.86,90.89,12376.0,87.8043,87.843,87.7947,87.8237,12376.0
2024-11-12 14:05:00,90.88,90.91,90.88,90.89,24953.0,87.814,87.843,87.814,87.8237,24953.0
2024-11-12 14:10:00,90.88,90.89,90.85,90.86,18548.0,87.814,87.8237,87.785,87.7947,18548.0
2024-11-12 14:15:00,90.86,90.88,90.85,90.87,14821.0,87.7947,87.814,87.785,87.8043,14821.0
2024-11-12 14:20:00,90.87,90.9,90.86,90.9,10309.0,87.8043,87.8333,87.7947,87.8333,10309.0
2024-11-12 14:25:00,90.89,90.9,90.87,90.89,16708.0,87.8237,87.8333,87.8043,87.8237,16708.0
2024-11-12 14:30:00,90.89,90.9,90.87,90.9,18944.0,87.8237,87.8333,87.8043,87.8333,18944.0
2024-11-12 14:35:00,90.9,90.9,90.86,90.87,11904.0,87.8333,87.8333,87.7947,87.8043,11904.0
2024-11-12 14:40:00,90.87,90.91,90.86,90.91,53840.0,87.8043,87.843,87.7947,87.843,53840.0
2024-11-12 14:45:00,90.91,90.92,90.89,90.91,35767.0,87.843,87.8527,87.8237,87.843,35767.0
2024-11-12 14:50:00,90.9,90.91,90.89,90.9,42437.0,87.8333,87.843,87.8237,87.8333,42437.0
2024-11-12 14:55:00,90.9,90.9,90.86,90.88,44636.0,87.8333,87.8333,87.7947,87.814,44636.0
2024-11-12 15:00:00,90.88,90.91,90.87,90.88,194906.0,87.814,87.843,87.8043,87.814,194906.0
2024-11-12 15:05:00,90.89,90.91,90.88,90.9,99038.0,87.8237,87.843,87.814,87.8333,99038.0
2024-11-12 15:10:00,90.9,90.92,90.89,90.92,110512.0,87.8333,87.8527,87.8237,87.8527,110512.0
2024-11-12 15:15:00,90.92,90.93,90.9,90.92,112234.0,87.8527,87.8623,87.8333,87.8527,112234.0
2024-11-12 15:20:00,90.92,90.93,90.9,90.91,90906.0,87.8527,87.8623,87.8333,87.843,90906.0
2024-11-12 15:25:00,90.91,90.92,90.89,90.92,114841.0,87.843,87.8527,87.8237,87.8527,114841.0
2024-11-12 15:30:00,90.91,90.91,90.88,90.89,82920.0,87.843,87.843,87.814,87.8237,82920.0
2024-11-12 15:35:00,90.89,90.94,90.88,90.93,79620.0,87.8237,87.872,87.814,87.8623,79620.0
2024-11-12 15:40:00,90.92,90.95,90.91,90.95,83776.0,87.8527,87.8816,87.843,87.8816,83776.0
2024-11-12 15:45:00,90.95,90.95,90.91,90.92,135728.0,87.8816,87.8816,87.843,87.8527,135728.0
2024-11-12 15:50:00,90.91,90.93,90.9,90.92,248927.0,87.843,87.8623,87.8333,87.8527,248927.0
2024-11-12 15:55:00,90.92,90.92,90.87,90.89,470076.0,87.8527,87.8527,87.8043,87.8237,470076.0
2024-11-13 09:30:00,91.1,91.28,91.1,91.2,68739.0,88.0266,88.2005,88.0266,88.1232,68739.0
2024-11-13 09:35:00,91.2,91.2,91.09,91.14,70205.0,88.1232,88.1232,88.0169,88.0652,70205.0
2024-11-13 09:40:00,91.14,91.19,91.12,91.18,213577.0,88.0652,88.1135,88.0459,88.1039,213577.0
2024-11-13 09:45:00,91.17,91.17,91.09,91.09,38029.0,88.0942,88.0942,88.0169,88.0169,38029.0
2024-11-13 09:50:00,91.09,91.11,91.02,91.04,153799.0,88.0169,88.0362,87.9493,87.9686,153799.0
2024-11-13 09:55:00,91.04,91.07,91.02,91.05,44063.0,87.9686,87.9976,87.9493,87.9783,44063.0
2024-11-13 10:00:00,91.06,91.07,90.96,90.96,117387.0,87.9879,87.9976,87.8913,87.8913,117387.0
2024-11-13 10:05:00,90.96,90.97,90.87,90.92,94194.0,87.8913,87.901,87.8043,87.8527,94194.0
2024-11-13 10:10:00,90.93,90.95,90.9,90.93,52892.0,87.8623,87.8816,87.8333,87.8623,52892.0
2024-11-13 10:15:00,90.94,90.99,90.93,90.98,61851.0,87.872,87.9203,87.8623,87.9106,61851.0
2024-11-13 10:20:00,90.98,90.98,90.91,90.92,201645.0,87.9106,87.9106,87.843,87.8527,201645.0
2024-11-13 10:25:00,90.92,90.92,90.8,90.82,193327.0,87.8527,87.8527,87.7367,87.756,193327.0
2024-11-13 10:30:00,90.82,90.88,90.8,90.88,49538.0,87.756,87.814,87.7367,87.814,49538.0
2024-11-13 10:35:00,90.87,90.87,90.77,90.78,70330.0,87.8043,87.8043,87.7077,87.7174,70330.0
2024-11-13 10:40:00,90.78,90.8,90.7,90.79,82821.0,87.7174,87.7367,87.6401,87.727,82821.0
2024-11-13 10:45:00,90.78,90.84,90.76,90.79,29741.0,87.7174,87.7754,87.6981,87.727,29741.0
2024-11-13 10:50:00,90.8,90.86,90.79,90.85,27493.0,87.7367,87.7947,87.727,87.785,27493.0
2024-11-13 10:55:00,90.86,90.92,90.84,90.88,67834.0,87.7947,87.8527,87.7754,87.814,67834.0
2024-11-13 11:00:00,90.89,90.89,90.8,90.81,12340.0,87.8237,87.8237,87.7367,87.7464,12340.0
2024-11-13 11:05:00,90.8,90.85,90.78,90.84,39827.0,87.7367,87.785,87.7174,87.7754,39827.0
2024-11-13 11:10:00,90.84,90.86,90.81,90.84,14817.0,87.7754,87.7947,87.7464,87.7754,14817.0
2024-11-13 11:15:00,90.84,90.86,90.82,90.84,20451.0,87.7754,87.7947,87.756,87.7754,20451.0
2024-11-13 11:20:00,90.84,90.85,90.82,90.84,20586.0,87.7754,87.785,87.756,87.7754,20586.0
2024-11-13 11:25:00,90.83,90.87,90.82,90.86,23924.0,87.7657,87.8043,87.756,87.7947,23924.0
2024-11-13 11:30:00,90.86,90.94,90.85,90.94,39015.0,87.7947,87.872,87.785,87.872,39015.0
2024-11-13 11:35:00,90.94,90.95,90.91,90.92,161142.0,87.872,87.8816,87.843,87.8527,161142.0
2024-11-13 11:40:00,90.92,90.92,90.88,90.92,27247.0,87.8527,87.8527,87.814,87.8527,27247.0
2024-11-13 11:45:00,90.92,90.98,90.91,90.97,130784.0,87.8527,87.9106,87.843,87.901,130784.0
2024-11-13 11:50:00,90.97,90.98,90.96,90.97,13799.0,87.901,87.9106,87.8913,87.901,13799.0
2024-11-13 11:55:00,90.96,90.97,90.9,90.94,19643.0,87.8913,87.901,87.8333,87.872,19643.0
2024-11-13 12:00:00,90.94,90.94,90.91,90.91,15784.0,87.872,87.872,87.843,87.843,15784.0
2024-11-13 12:05:00,90.92,90.96,90.9,90.94,27376.0,87.8527,87.8913,87.8333,87.872,27376.0
2024-11-13 12:10:00,90.94,90.95,90.93,90.95,34334.0,87.872,87.8816,87.8623,87.8816,34334.0
2024-11-13 12:15:00,90.95,90.96,90.89,90.9,38706.0,87.8816,87.8913,87.8237,87.8333,38706.0
2024-11-13 12:20:00,90.9,90.9,90.84,90.84,28211.0,87.8333,87.8333,87.7754,87.7754,28211.0
2024-11-13 12:25:00,90.84,90.85,90.8,90.81,32224.0,87.7754,87.785,87.7367,87.7464,32224.0
2024-11-13 12:30:00,90.81,90.86,90.79,90.84,61095.0,87.7464,87.7947,87.727,87.7754,61095.0
2024-11-13 12:35:00,90.84,90.86,90.82,90.83,23101.0,87.7754,87.7947,87.756,87.7657,23101.0
2024-11-13 12:40:00,90.83,90.84,90.82,90.83,25366.0,87.7657,87.7754,87.756,87.7657,25366.0
2024-11-13 12:45:00,90.83,90.86,90.82,90.83,15979.0,87.7657,87.7947,87.756,87.7657,15979.0
2024-11-13 12:50:00,90.83,90.83,90.78,90.8,28348.0,87.7657,87.7657,87.7174,87.7367,28348.0
2024-11-13 12:55:00,90.81,90.84,90.79,90.83,51091.0,87.7464,87.7754,87.727,87.7657,51091.0
2024-11-13 13:00:00,90.83,90.85,90.81,90.84,32330.0,87.7657,87.785,87.7464,87.7754,32330.0
2024-11-13 13:05:00,90.83,90.83,90.77,90.77,26482.0,87.7657,87.7657,87.7077,87.7077,26482.0
2024-11-13 13:10:00,90.76,90.76,90.74,90.74,29623.0,87.6981,87.6981,87.6787,87.6787,29623.0
2024-11-13 13:15:00,90.75,90.76,90.72,90.76,66839.0,87.6884,87.6981,87.6594,87.6981,66839.0
2024-11-13 13:20:00,90.76,90.76,90.73,90.73,5872.0,87.6981,87.6981,87.6691,87.6691,5872.0
2024-11-13 13:25:00,90.73,90.76,90.72,90.75,11493.0,87.6691,87.6981,87.6594,87.6884,11493.0
2024-11-13 13:30:00,90.74,90.78,90.74,90.76,13371.0,87.6787,87.7174,87.6787,87.6981,13371.0
2024-11-13 13:35:00,90.77,90.79,90.75,90.76,27055.0,87.7077,87.727,87.6884,87.6981,27055.0
2024-11-13 13:40:00,90.76,90.76,90.74,90.75,5414.0,87.6981,87.6981,87.6787,87.6884,5414.0
2024-11-13 13:45:00,90.75,90.77,90.74,90.76,15762.0,87.6884,87.7077,87.6787,87.6981,15762.0
2024-11-13 13:50:00,90.77,90.79,90.76,90.79,28576.0,87.7077,87.727,87.6981,87.727,28576.0
2024-11-13 13:55:00,90.79,90.8,90.75,90.77,21824.0,87.727,87.7367,87.6884,87.7077,21824.0
2024-11-13 14:00:00,90.77,90.79,90.76,90.77,13116.0,87.7077,87.727,87.6981,87.7077,13116.0
2024-11-13 14:05:00,90.77,90.78,90.74,90.77,65479.0,87.7077,87.7174,87.6787,87.7077,65479.0
2024-11-13 14:10:00,90.77,90.78,90.75,90.78,38794.0,87.7077,87.7174,87.6884,87.7174,38794.0
2024-11-13 14:15:00,90.78,90.81,90.77,90.78,11032.0,87.7174,87.7464,87.7077,87.7174,11032.0
2024-11-13 14:20:00,90.78,90.81,90.77,90.79,25088.0,87.7174,87.7464,87.7077,87.727,25088.0
2024-11-13 14:25:00,90.79,90.81,90.78,90.79,21970.0,87.727,87.7464,87.7174,87.727,21970.0
2024-11-13 14:30:00,90.79,90.81,90.79,90.8,34406.0,87.727,87.7464,87.727,87.7367,34406.0
2024-11-13 14:35:00,90.8,90.83,90.79,90.8,18464.0,87.7367,87.7657,87.727,87.7367,18464.0
2024-11-13 14:40:00,90.81,90.82,90.79,90.81,20007.0,87.7464,87.756,87.727,87.7464,20007.0
2024-11-13 14:45:00,90.81,90.82,90.76,90.78,49567.0,87.7464,87.756,87.6981,87.7174,49567.0
2024-11-13 14:50:00,90.77,90.77,90.72,90.73,52595.0,87.7077,87.7077,87.6594,87.6691,52595.0
2024-11-13 14:55:00,90.73,90.74,90.71,90.73,15361.0,87.6691,87.6787,87.6497,87.6691,15361.0
2024-11-13 15:00:00,90.73,90.74,90.67,90.67,36027.0,87.6691,87.6787,87.6111,87.6111,36027.0
2024-11-13 15:05:00,90.68,90.7,90.67,90.7,31926.0,87.6208,87.6401,87.6111,87.6401,31926.0
2024-11-13 15:10:00,90.71,90.73,90.71,90.72,77149.0,87.6497,87.6691,87.6497,87.6594,77149.0
2024-11-13 15:15:00,90.73,90.75,90.72,90.74,58663.0,87.6691,87.6884,87.6594,87.6787,58663.0
2024-11-13 15:20:00,90.73,90.75,90.72,90.74,58205.0,87.6691,87.6884,87.6594,87.6787,58205.0
2024-11-13 15:25:00,90.73,90.77,90.73,90.76,64607.0,87.6691,87.7077,87.6691,87.6981,64607.0
2024-11-13 15:30:00,90.76,90.78,90.74,90.77,121703.0,87.6981,87.7174,87.6787,87.7077,121703.0
2024-11-13 15:35:00,90.77,90.8,90.76,90.8,58343.0,87.7077,87.7367,87.6981,87.7367,58343.0
2024-11-13 15:40:00,90.8,90.81,90.79,90.8,88739.0,87.7367,87.7464,87.727,87.7367,88739.0
2024-11-13 15:45:00,90.8,90.81,90.79,90.79,69812.0,87.7367,87.7464,87.727,87.727,69812.0
2024-11-13 15:50:00,90.79,90.8,90.76,90.77,153633.0,87.727,87.7367,87.6981,87.7077,153633.0
2024-11-13 15:55:00,90.76,90.77,90.73,90.73,331504.0,87.6981,87.7077,87.6691,87.6691,331504.0
2024-11-14 09:30:00,91.03,91.04,90.9,90.95,116387.0,87.9589,87.9686,87.8333,87.8816,116387.0
2024-11-14 09:35:00,90.96,90.98,90.94,90.97,163569.0,87.8913,87.9106,87.872,87.901,163569.0
2024-11-14 09:40:00,90.96,90.96,90.85,90.85,88690.0,87.8913,87.8913,87.785,87.785,88690.0
2024-11-14 09:45:00,90.84,90.86,90.82,90.83,39269.0,87.7754,87.7947,87.756,87.7657,39269.0
2024-11-14 09:50:00,90.84,90.85,90.8,90.83,12970.0,87.7754,87.785,87.7367,87.7657,12970.0
2024-11-14 09:55:00,90.83,90.84,90.82,90.84,5916.0,87.7657,87.7754,87.756,87.7754,5916.0
2024-11-14 10:00:00,90.84,90.86,90.79,90.8,103293.0,87.7754,87.7947,87.727,87.7367,103293.0
2024-11-14 10:05:00,90.81,90.85,90.79,90.82,26459.0,87.7464,87.785,87.727,87.756,26459.0
2024-11-14 10:10:00,90.82,90.83,90.78,90.8,137647.0,87.756,87.7657,87.7174,87.7367,137647.0
2024-11-14 10:15:00,90.79,90.84,90.78,90.83,28455.0,87.727,87.7754,87.7174,87.7657,28455.0
2024-11-14 10:20:00,90.83,90.86,90.81,90.83,20342.0,87.7657,87.7947,87.7464,87.7657,20342.0
2024-11-14 10:25:00,90.84,90.86,90.83,90.84,14237.0,87.7754,87.7947,87.7657,87.7754,14237.0
2024-11-14 10:30:00,90.84,90.84,90.81,90.81,125393.0,87.7754,87.7754,87.7464,87.7464,125393.0
2024-11-14 10:35:00,90.81,90.82,90.79,90.8,66852.0,87.7464,87.756,87.727,87.7367,66852.0
2024-11-14 10:40:00,90.79,90.8,90.76,90.79,26784.0,87.727,87.7367,87.6981,87.727,26784.0
2024-11-14 10:45:00,90.8,90.86,90.79,90.86,92703.0,87.7367,87.7947,87.727,87.7947,92703.0
2024-11-14 10:50:00,90.86,90.86,90.79,90.79,99490.0,87.7947,87.7947,87.727,87.727,99490.0
2024-11-14 10:55:00,90.79,90.8,90.77,90.78,64579.0,87.727,87.7367,87.7077,87.7174,64579.0
2024-11-14 11:00:00,90.78,90.81,90.77,90.77,42425.0,87.7174,87.7464,87.7077,87.7077,42425.0
2024-11-14 11:05:00,90.78,90.79,90.76,90.77,42935.0,87.7174,87.727,87.6981,87.7077,42935.0
2024-11-14 11:10:00,90.79,90.79,90.76,90.79,50132.0,87.727,87.727,87.6981,87.727,50132.0
2024-11-14 11:15:00,90.78,90.86,90.78,90.86,29146.0,87.7174,87.7947,87.7174,87.7947,29146.0
2024-11-14 11:20:00,90.86,90.89,90.84,90.89,26237.0,87.7947,87.8237,87.7754,87.8237,26237.0
2024-11-14 11:25:00,90.89,90.9,90.84,90.85,48851.0,87.8237,87.8333,87.7754,87.785,48851.0
2024-11-14 11:30:00,90.85,90.87,90.85,90.86,75655.0,87.785,87.8043,87.785,87.7947,75655.0
2024-11-14 11:35:00,90.87,90.9,90.87,90.89,40485.0,87.8043,87.8333,87.8043,87.8237,40485.0
2024-11-14 11:40:00,90.89,90.89,90.85,90.87,21918.0,87.8237,87.8237,87.785,87.8043,21918.0
2024-11-14 11:45:00,90.87,90.89,90.86,90.89,12027.0,87.8043,87.8237,87.7947,87.8237,12027.0
2024-11-14 11:50:00,90.89,90.92,90.87,90.87,56624.0,87.8237,87.8527,87.8043,87.8043,56624.0
2024-11-14 11:55:00,90.87,90.88,90.87,90.88,3596.0,87.8043,87.814,87.8043,87.814,3596.0
2024-11-14 12:00:00,90.87,90.89,90.86,90.88,9195.0,87.8043,87.8237,87.7947,87.814,9195.0
2024-11-14 12:05:00,90.88,90.92,90.88,90.91,9829.0,87.814,87.8527,87.814,87.843,9829.0
2024-11-14 12:10:00,90.91,90.92,90.88,90.91,7589.0,87.843,87.8527,87.814,87.843,7589.0
2024-11-14 12:15:00,90.9,90.91,90.87,90.91,7669.0,87.8333,87.843,87.8043,87.843,7669.0
2024-11-14 12:20:00,90.91,90.93,90.9,90.93,4911.0,87.843,87.8623,87.8333,87.8623,4911.0
2024-11-14 12:25:00,90.93,90.96,90.92,90.95,24301.0,87.8623,87.8913,87.8527,87.8816,24301.0
2024-11-14 12:30:00,90.94,90.94,90.9,90.93,7546.0,87.872,87.872,87.8333,87.8623,7546.0
2024-11-14 12:35:00,90.93,90.93,90.9,90.93,15875.0,87.8623,87.8623,87.8333,87.8623,15875.0
2024-11-14 12:40:00,90.92,90.92,90.91,90.92,7666.0,87.8527,87.8527,87.843,87.8527,7666.0
2024-11-14 12:45:00,90.92,90.93,90.89,90.89,21516.0,87.8527,87.8623,87.8237,87.8237,21516.0
2024-11-14 12:50:00,90.89,90.93,90.89,90.93,4049.0,87.8237,87.8623,87.8237,87.8623,4049.0
2024-11-14 12:55:00,90.93,90.95,90.93,90.94,7894.0,87.8623,87.8816,87.8623,87.872,7894.0
2024-11-14 13:00:00,90.94,90.94,90.9,90.91,11513.0,87.872,87.872,87.8333,87.843,11513.0
2024-11-14 13:05:00,90.91,90.92,90.9,90.92,7662.0,87.843,87.8527,87.8333,87.8527,7662.0
2024-11-14 13:10:00,90.92,90.93,90.91,90.92,6068.0,87.8527,87.8623,87.843,87.8527,6068.0
2024-11-14 13:15:00,90.92,90.93,90.89,90.9,27433.0,87.8527,87.8623,87.8237,87.8333,27433.0
2024-11-14 13:20:00,90.9,90.9,90.87,90.88,6610.0,87.8333,87.8333,87.8043,87.814,6610.0
2024-11-14 13:25:00,90.87,90.88,90.84,90.85,89915.0,87.8043,87.814,87.7754,87.785,89915.0
2024-11-14 13:30:00,90.84,90.85,90.81,90.81,72075.0,87.7754,87.785,87.7464,87.7464,72075.0
2024-11-14 13:35:00,90.81,90.82,90.79,90.8,67881.0,87.7464,87.756,87.727,87.7367,67881.0
2024-11-14 13:40:00,90.8,90.83,90.79,90.82,16057.0,87.7367,87.7657,87.727,87.756,16057.0
2024-11-14 13:45:00,90.82,90.83,90.76,90.76,113216.0,87.756,87.7657,87.6981,87.6981,113216.0
2024-11-14 13:50:00,90.76,90.77,90.75,90.76,21327.0,87.6981,87.7077,87.6884,87.6981,21327.0
2024-11-14 13:55:00,90.76,90.76,90.7,90.7,72235.0,87.6981,87.6981,87.6401,87.6401,72235.0
2024-11-14 14:00:00,90.71,90.82,90.7,90.81,37680.0,87.6497,87.756,87.6401,87.7464,37680.0
2024-11-14 14:05:00,90.81,90.82,90.78,90.79,61669.0,87.7464,87.756,87.7174,87.727,61669.0
2024-11-14 14:10:00,90.8,90.8,90.78,90.79,28139.0,87.7367,87.7367,87.7174,87.727,28139.0
2024-11-14 14:15:00,90.79,90.82,90.79,90.81,29701.0,87.727,87.756,87.727,87.7464,29701.0
2024-11-14 14:20:00,90.8,90.81,90.75,90.76,65664.0,87.7367,87.7464,87.6884,87.6981,65664.0
2024-11-14 14:25:00,90.76,90.77,90.75,90.76,4644.0,87.6981,87.7077,87.6884,87.6981,4644.0
2024-11-14 14:30:00,90.76,90.77,90.75,90.77,55244.0,87.6981,87.7077,87.6884,87.7077,55244.0
2024-11-14 14:35:00,90.76,90.8,90.76,90.79,30343.0,87.6981,87.7367,87.6981,87.727,30343.0
2024-11-14 14:40:00,90.79,90.8,90.77,90.78,21796.0,87.727,87.7367,87.7077,87.7174,21796.0
2024-11-14 14:45:00,90.77,90.78,90.76,90.77,25443.0,87.7077,87.7174,87.6981,87.7077,25443.0
2024-11-14 14:50:00,90.77,90.79,90.76,90.78,37176.0,87.7077,87.727,87.6981,87.7174,37176.0
2024-11-14 14:55:00,90.78,90.8,90.75,90.77,82047.0,87.7174,87.7367,87.6884,87.7077,82047.0
2024-11-14 15:00:00,90.78,90.78,90.64,90.65,84036.0,87.7174,87.7174,87.5821,87.5918,84036.0
2024-11-14 15:05:00,90.64,90.64,90.53,90.55,64983.0,87.5821,87.5821,87.4758,87.4951,64983.0
2024-11-14 15:10:00,90.55,90.63,90.54,90.6,23546.0,87.4951,87.5724,87.4855,87.5434,23546.0
2024-11-14 15:15:00,90.59,90.67,90.59,90.66,51536.0,87.5338,87.6111,87.5338,87.6014,51536.0
2024-11-14 15:20:00,90.66,90.67,90.63,90.66,34341.0,87.6014,87.6111,87.5724,87.6014,34341.0
2024-11-14 15:25:00,90.66,90.71,90.66,90.68,10628.0,87.6014,87.6497,87.6014,87.6208,10628.0
2024-11-14 15:30:00,90.68,90.71,90.62,90.63,20967.0,87.6208,87.6497,87.5628,87.5724,20967.0
2024-11-14 15:35:00,90.63,90.68,90.62,90.67,44151.0,87.5724,87.6208,87.5628,87.6111,44151.0
2024-11-14 15:40:00,90.67,90.68,90.61,90.61,38296.0,87.6111,87.6208,87.5531,87.5531,38296.0
2024-11-14 15:45:00,90.61,90.62,90.54,90.55,149175.0,87.5531,87.5628,87.4855,87.4951,149175.0
2024-11-14 15:50:00,90.55,90.57,90.5,90.53,270849.0,87.4951,87.5145,87.4468,87.4758,270849.0
2024-11-14 15:55:00,90.52,90.55,90.5,90.54,1070251.0,87.4661,87.4951,87.4468,87.4855,1070251.0
2024-11-15 09:30:00,90.19,90.36,90.19,90.2,291145.0,87.1473,87.3115,87.1473,87.1569,291145.0
2024-11-15 09:35:00,90.2,90.23,90.14,90.14,288202.0,87.1569,87.1859,87.099,87.099,288202.0
2024-11-15 09:40:00,90.14,90.21,90.13,90.19,118866.0,87.099,87.1666,87.0893,87.1473,118866.0
2024-11-15 09:45:00,90.18,90.23,90.16,90.21,49767.0,87.1376,87.1859,87.1183,87.1666,49767.0
2024-11-15 09:50:00,90.2,90.27,90.19,90.26,94608.0,87.1569,87.2246,87.1473,87.2149,94608.0
2024-11-15 09:55:00,90.25,90.29,90.23,90.24,164104.0,87.2053,87.2439,87.1859,87.1956,164104.0
2024-11-15 10:00:00,90.24,90.25,90.2,90.22,277947.0,87.1956,87.2053,87.1569,87.1763,277947.0
2024-11-15 10:05:00,90.22,90.27,90.2,90.26,67648.0,87.1763,87.2246,87.1569,87.2149,67648.0
2024-11-15 10:10:00,90.25,90.26,90.19,90.2,129351.0,87.2053,87.2149,87.1473,87.1569,129351.0
2024-11-15 10:15:00,90.21,90.23,90.19,90.23,172033.0,87.1666,87.1859,87.1473,87.1859,172033.0
2024-11-15 10:20:00,90.25,90.25,90.16,90.2,154101.0,87.2053,87.2053,87.1183,87.1569,154101.0
2024-11-15 10:25:00,90.2,90.2,90.18,90.19,73991.0,87.1569,87.1569,87.1376,87.1473,73991.0
2024-11-15 10:30:00,90.2,90.22,90.17,90.2,263177.0,87.1569,87.1763,87.128,87.1569,263177.0
2024-11-15 10:35:00,90.2,90.2,90.16,90.16,340047.0,87.1569,87.1569,87.1183,87.1183,340047.0
2024-11-15 10:40:00,90.17,90.2,90.16,90.18,51115.0,87.128,87.1569,87.1183,87.1376,51115.0
2024-11-15 10:45:00,90.18,90.2,90.16,90.2,81622.0,87.1376,87.1569,87.1183,87.1569,81622.0
2024-11-15 10:50:00,90.19,90.22,90.16,90.17,184499.0,87.1473,87.1763,87.1183,87.128,184499.0
2024-11-15 10:55:00,90.17,90.21,90.16,90.2,222878.0,87.128,87.1666,87.1183,87.1569,222878.0
2024-11-15 11:00:00,90.2,90.23,90.19,90.23,87209.0,87.1569,87.1859,87.1473,87.1859,87209.0
2024-11-15 11:05:00,90.23,90.27,90.22,90.25,149857.0,87.1859,87.2246,87.1763,87.2053,149857.0
2024-11-15 11:10:00,90.23,90.27,90.21,90.24,26021.0,87.1859,87.2246,87.1666,87.1956,26021.0
2024-11-15 11:15:00,90.24,90.26,90.21,90.22,25120.0,87.1956,87.2149,87.1666,87.1763,25120.0
2024-11-15 11:20:00,90.22,90.22,90.19,90.22,87135.0,87.1763,87.1763,87.1473,87.1763,87135.0
2024-11-15 11:25:00,90.23,90.26,90.21,90.23,66201.0,87.1859,87.2149,87.1666,87.1859,66201.0
2024-11-15 11:30:00,90.23,90.23,90.17,90.2,199436.0,87.1859,87.1859,87.128,87.1569,199436.0
2024-11-15 11:35:00,90.2,90.25,90.18,90.22,207234.0,87.1569,87.2053,87.1376,87.1763,207234.0
2024-11-15 11:40:00,90.21,90.21,90.17,90.2,115018.0,87.1666,87.1666,87.128,87.1569,115018.0
2024-11-15 11:45:00,90.2,90.22,90.18,90.22,15052.0,87.1569,87.1763,87.1376,87.1763,15052.0
2024-11-15 11:50:00,90.22,90.24,90.2,90.23,80371.0,87.1763,87.1956,87.1569,87.1859,80371.0
2024-11-15 11:55:00,90.23,90.23,90.2,90.22,48842.0,87.1859,87.1859,87.1569,87.1763,48842.0
2024-11-15 12:00:00,90.22,90.24,90.21,90.23,39961.0,87.1763,87.1956,87.1666,87.1859,39961.0
2024-11-15 12:05:00,90.23,90.23,90.22,90.22,28640.0,87.1859,87.1859,87.1763,87.1763,28640.0
2024-11-15 12:10:00,90.23,90.27,90.21,90.27,27841.0,87.1859,87.2246,87.1666,87.2246,27841.0
2024-11-15 12:15:00,90.27,90.27,90.24,90.25,46142.0,87.2246,87.2246,87.1956,87.2053,46142.0
2024-11-15 12:20:00,90.25,90.27,90.24,90.26,19033.0,87.2053,87.2246,87.1956,87.2149,19033.0
2024-11-15 12:25:00,90.27,90.29,90.26,90.29,17557.0,87.2246,87.2439,87.2149,87.2439,17557.0
2024-11-15 12:30:00,90.29,90.31,90.27,90.3,115581.0,87.2439,87.2632,87.2246,87.2536,115581.0
2024-11-15 12:35:00,90.3,90.32,90.29,90.31,43969.0,87.2536,87.2729,87.2439,87.2632,43969.0
2024-11-15 12:40:00,90.31,90.33,90.3,90.33,31099.0,87.2632,87.2826,87.2536,87.2826,31099.0
2024-11-15 12:45:00,90.33,90.34,90.31,90.31,26654.0,87.2826,87.2922,87.2632,87.2632,26654.0
2024-11-15 12:50:00,90.31,90.32,90.3,90.31,71495.0,87.2632,87.2729,87.2536,87.2632,71495.0
2024-11-15 12:55:00,90.31,90.34,90.31,90.32,69640.0,87.2632,87.2922,87.2632,87.2729,69640.0
2024-11-15 13:00:00,90.31,90.33,90.31,90.32,40253.0,87.2632,87.2826,87.2632,87.2729,40253.0
2024-11-15 13:05:00,90.33,90.4,90.32,90.4,76023.0,87.2826,87.3502,87.2729,87.3502,76023.0
2024-11-15 13:10:00,90.4,90.41,90.39,90.4,87592.0,87.3502,87.3599,87.3405,87.3502,87592.0
2024-11-15 13:15:00,90.41,90.41,90.35,90.36,77854.0,87.3599,87.3599,87.3019,87.3115,77854.0
2024-11-15 13:20:00,90.36,90.37,90.35,90.36,60542.0,87.3115,87.3212,87.3019,87.3115,60542.0
2024-11-15 13:25:00,90.36,90.37,90.35,90.36,109661.0,87.3115,87.3212,87.3019,87.3115,109661.0
2024-11-15 13:30:00,90.36,90.37,90.32,90.33,64160.0,87.3115,87.3212,87.2729,87.2826,64160.0
2024-11-15 13:35:00,90.33,90.33,90.31,90.31,40709.0,87.2826,87.2826,87.2632,87.2632,40709.0
2024-11-15 13:40:00,90.31,90.32,90.31,90.31,18251.0,87.2632,87.2729,87.2632,87.2632,18251.0
2024-11-15 13:45:00,90.31,90.35,90.31,90.34,73150.0,87.2632,87.3019,87.2632,87.2922,73150.0
2024-11-15 13:50:00,90.35,90.39,90.35,90.39,91063.0,87.3019,87.3405,87.3019,87.3405,91063.0
2024-11-15 13:55:00,90.39,90.4,90.39,90.39,72129.0,87.3405,87.3502,87.3405,87.3405,72129.0
2024-11-15 14:00:00,90.4,90.4,90.37,90.38,66187.0,87.3502,87.3502,87.3212,87.3309,66187.0
2024-11-15 14:05:00,90.39,90.4,90.36,90.37,45065.0,87.3405,87.3502,87.3115,87.3212,45065.0
2024-11-15 14:10:00,90.37,90.39,90.36,90.37,221035.0,87.3212,87.3405,87.3115,87.3212,221035.0
2024-11-15 14:15:00,90.37,90.38,90.35,90.36,43725.0,87.3212,87.3309,87.3019,87.3115,43725.0
2024-11-15 14:20:00,90.35,90.35,90.34,90.34,18080.0,87.3019,87.3019,87.2922,87.2922,18080.0
2024-11-15 14:25:00,90.34,90.36,90.33,90.33,40643.0,87.2922,87.3115,87.2826,87.2826,40643.0
2024-11-15 14:30:00,90.34,90.34,90.33,90.33,36422.0,87.2922,87.2922,87.2826,87.2826,36422.0
2024-11-15 14:35:00,90.33,90.35,90.32,90.35,47295.0,87.2826,87.3019,87.2729,87.3019,47295.0
2024-11-15 14:40:00,90.34,90.37,90.34,90.36,27634.0,87.2922,87.3212,87.2922,87.3115,27634.0
2024-11-15 14:45:00,90.36,90.38,90.36,90.37,53334.0,87.3115,87.3309,87.3115,87.3212,53334.0
2024-11-15 14:50:00,90.37,90.38,90.35,90.37,61636.0,87.3212,87.3309,87.3019,87.3212,61636.0
2024-11-15 14:55:00,90.37,90.38,90.34,90.34,73355.0,87.3212,87.3309,87.2922,87.2922,73355.0
2024-11-15 15:00:00,90.34,90.36,90.32,90.34,84391.0,87.2922,87.3115,87.2729,87.2922,84391.0
2024-11-15 15:05:00,90.34,90.39,90.33,90.39,53786.0,87.2922,87.3405,87.2826,87.3405,53786.0
2024-11-15 15:10:00,90.39,90.39,90.37,90.38,39906.0,87.3405,87.3405,87.3212,87.3309,39906.0
2024-11-15 15:15:00,90.38,90.4,90.37,90.4,54385.0,87.3309,87.3502,87.3212,87.3502,54385.0
2024-11-15 15:20:00,90.4,90.44,90.4,90.43,133789.0,87.3502,87.3888,87.3502,87.3792,133789.0
2024-11-15 15:25:00,90.43,90.43,90.42,90.43,60156.0,87.3792,87.3792,87.3695,87.3792,60156.0
2024-11-15 15:30:00,90.43,90.43,90.41,90.41,108130.0,87.3792,87.3792,87.3599,87.3599,108130.0
2024-11-15 15:35:00,90.42,90.42,90.39,90.39,79442.0,87.3695,87.3695,87.3405,87.3405,79442.0
2024-11-15 15:40:00,90.39,90.4,90.38,90.38,87695.0,87.3405,87.3502,87.3309,87.3309,87695.0
2024-11-15 15:45:00,90.39,90.39,90.37,90.38,541289.0,87.3405,87.3405,87.3212,87.3309,541289.0
2024-11-15 15:50:00,90.38,90.41,90.37,90.41,206711.0,87.3309,87.3599,87.3212,87.3599,206711.0
2024-11-15 15:55:00,90.41,90.41,90.37,90.37,264402.0,87.3599,87.3599,87.3212,87.3212,264402.0
2024-11-18 09:30:00,90.47,90.5,90.15,90.16,208421.0,87.4178,87.4468,87.1086,87.1183,208421.0
2024-11-18 09:35:00,90.17,90.24,90.17,90.23,74273.0,87.128,87.1956,87.128,87.1859,74273.0
2024-11-18 09:40:00,90.23,90.25,90.19,90.19,141344.0,87.1859,87.2053,87.1473,87.1473,141344.0
2024-11-18 09:45:00,90.19,90.21,90.16,90.18,39806.0,87.1473,87.1666,87.1183,87.1376,39806.0
2024-11-18 09:50:00,90.17,90.18,90.14,90.15,123830.0,87.128,87.1376,87.099,87.1086,123830.0
2024-11-18 09:55:00,90.16,90.18,90.16,90.18,19157.0,87.1183,87.1376,87.1183,87.1376,19157.0
2024-11-18 10:00:00,90.18,90.25,90.17,90.25,86179.0,87.1376,87.2053,87.128,87.2053,86179.0
2024-11-18 10:05:00,90.25,90.26,90.2,90.22,48079.0,87.2053,87.2149,87.1569,87.1763,48079.0
2024-11-18 10:10:00,90.21,90.24,90.19,90.22,89655.0,87.1666,87.1956,87.1473,87.1763,89655.0
2024-11-18 10:15:00,90.22,90.26,90.21,90.23,59821.0,87.1763,87.2149,87.1666,87.1859,59821.0
2024-11-18 10:20:00,90.22,90.23,90.18,90.2,38933.0,87.1763,87.1859,87.1376,87.1569,38933.0
2024-11-18 10:25:00,90.22,90.26,90.21,90.26,94054.0,87.1763,87.2149,87.1666,87.2149,94054.0
2024-11-18 10:30:00,90.26,90.33,90.26,90.33,70624.0,87.2149,87.2826,87.2149,87.2826,70624.0
2024-11-18 10:35:00,90.33,90.34,90.3,90.3,124715.0,87.2826,87.2922,87.2536,87.2536,124715.0
2024-11-18 10:40:00,90.3,90.33,90.29,90.32,54252.0,87.2536,87.2826,87.2439,87.2729,54252.0
2024-11-18 10:45:00,90.31,90.32,90.3,90.31,27431.0,87.2632,87.2729,87.2536,87.2632,27431.0
2024-11-18 10:50:00,90.31,90.31,90.28,90.3,64653.0,87.2632,87.2632,87.2342,87.2536,64653.0
2024-11-18 10:55:00,90.3,90.3,90.27,90.28,44197.0,87.2536,87.2536,87.2246,87.2342,44197.0
2024-11-18 11:00:00,90.28,90.34,90.27,90.33,48423.0,87.2342,87.2922,87.2246,87.2826,48423.0
2024-11-18 11:05:00,90.33,90.36,90.32,90.36,20601.0,87.2826,87.3115,87.2729,87.3115,20601.0
2024-11-18 11:10:00,90.36,90.41,90.35,90.41,28399.0,87.3115,87.3599,87.3019,87.3599,28399.0
2024-11-18 11:15:00,90.4,90.4,90.37,90.37,39222.0,87.3502,87.3502,87.3212,87.3212,39222.0
2024-11-18 11:20:00,90.38,90.39,90.37,90.38,63299.0,87.3309,87.3405,87.3212,87.3309,63299.0
2024-11-18 11:25:00,90.38,90.38,90.33,90.34,45703.0,87.3309,87.3309,87.2826,87.2922,45703.0
2024-11-18 11:30:00,90.34,90.37,90.33,90.36,47003.0,87.2922,87.3212,87.2826,87.3115,47003.0
2024-11-18 11:35:00,90.36,90.39,90.35,90.39,65546.0,87.3115,87.3405,87.3019,87.3405,65546.0
2024-11-18 11:40:00,90.38,90.39,90.37,90.37,52742.0,87.3309,87.3405,87.3212,87.3212,52742.0
2024-11-18 11:45:00,90.38,90.4,90.36,90.38,51842.0,87.3309,87.3502,87.3115,87.3309,51842.0
2024-11-18 11:50:00,90.37,90.38,90.36,90.38,91965.0,87.3212,87.3309,87.3115,87.3309,91965.0
2024-11-18 11:55:00,90.38,90.4,90.37,90.4,54857.0,87.3309,87.3502,87.3212,87.3502,54857.0
2024-11-18 12:00:00,90.4,90.4,90.37,90.39,40581.0,87.3502,87.3502,87.3212,87.3405,40581.0
2024-11-18 12:05:00,90.39,90.42,90.38,90.42,43615.0,87.3405,87.3695,87.3309,87.3695,43615.0
2024-11-18 12:10:00,90.42,90.43,90.4,90.43,16938.0,87.3695,87.3792,87.3502,87.3792,16938.0
2024-11-18 12:15:00,90.42,90.43,90.42,90.43,39105.0,87.3695,87.3792,87.3695,87.3792,39105.0
2024-11-18 12:20:00,90.42,90.45,90.42,90.45,57502.0,87.3695,87.3985,87.3695,87.3985,57502.0
2024-11-18 12:25:00,90.45,90.45,90.42,90.43,56062.0,87.3985,87.3985,87.3695,87.3792,56062.0
2024-11-18 12:30:00,90.43,90.44,90.4,90.41,40483.0,87.3792,87.3888,87.3502,87.3599,40483.0
2024-11-18 12:35:00,90.41,90.43,90.4,90.43,23622.0,87.3599,87.3792,87.3502,87.3792,23622.0
2024-11-18 12:40:00,90.43,90.48,90.42,90.47,60690.0,87.3792,87.4275,87.3695,87.4178,60690.0
2024-11-18 12:45:00,90.47,90.47,90.45,90.47,30042.0,87.4178,87.4178,87.3985,87.4178,30042.0
2024-11-18 12:50:00,90.47,90.47,90.45,90.45,27799.0,87.4178,87.4178,87.3985,87.3985,27799.0
2024-11-18 12:55:00,90.46,90.48,90.45,90.48,15508.0,87.4082,87.4275,87.3985,87.4275,15508.0
2024-11-18 13:00:00,90.47,90.48,90.45,90.47,25694.0,87.4178,87.4275,87.3985,87.4178,25694.0
2024-11-18 13:05:00,90.46,90.47,90.45,90.46,27515.0,87.4082,87.4178,87.3985,87.4082,27515.0
2024-11-18 13:10:00,90.46,90.46,90.44,90.46,24125.0,87.4082,87.4082,87.3888,87.4082,24125.0
2024-11-18 13:15:00,90.46,90.47,90.45,90.47,48862.0,87.4082,87.4178,87.3985,87.4178,48862.0
2024-11-18 13:20:00,90.46,90.48,90.46,90.48,53974.0,87.4082,87.4275,87.4082,87.4275,53974.0
2024-11-18 13:25:00,90.48,90.53,90.47,90.53,87585.0,87.4275,87.4758,87.4178,87.4758,87585.0
2024-11-18 13:30:00,90.52,90.52,90.48,90.48,38600.0,87.4661,87.4661,87.4275,87.4275,38600.0
2024-11-18 13:35:00,90.48,90.5,90.47,90.47,34448.0,87.4275,87.4468,87.4178,87.4178,34448.0
2024-11-18 13:40:00,90.48,90.48,90.46,90.46,37039.0,87.4275,87.4275,87.4082,87.4082,37039.0
2024-11-18 13:45:00,90.46,90.46,90.43,90.45,29161.0,87.4082,87.4082,87.3792,87.3985,29161.0
2024-11-18 13:50:00,90.45,90.48,90.45,90.46,21906.0,87.3985,87.4275,87.3985,87.4082,21906.0
2024-11-18 13:55:00,90.47,90.51,90.46,90.49,27897.0,87.4178,87.4565,87.4082,87.4372,27897.0
2024-11-18 14:00:00,90.49,90.49,90.47,90.48,23829.0,87.4372,87.4372,87.4178,87.4275,23829.0
2024-11-18 14:05:00,90.48,90.48,90.46,90.48,21309.0,87.4275,87.4275,87.4082,87.4275,21309.0
2024-11-18 14:10:00,90.48,90.48,90.47,90.48,22676.0,87.4275,87.4275,87.4178,87.4275,22676.0
2024-11-18 14:15:00,90.47,90.47,90.44,90.45,18481.0,87.4178,87.4178,87.3888,87.3985,18481.0
2024-11-18 14:20:00,90.45,90.46,90.43,90.44,21503.0,87.3985,87.4082,87.3792,87.3888,21503.0
2024-11-18 14:25:00,90.44,90.45,90.43,90.44,22216.0,87.3888,87.3985,87.3792,87.3888,22216.0
2024-11-18 14:30:00,90.44,90.46,90.43,90.44,41891.0,87.3888,87.4082,87.3792,87.3888,41891.0
2024-11-18 14:35:00,90.44,90.45,90.43,90.45,37100.0,87.3888,87.3985,87.3792,87.3985,37100.0
2024-11-18 14:40:00,90.45,90.46,90.44,90.45,28721.0,87.3985,87.4082,87.3888,87.3985,28721.0
2024-11-18 14:45:00,90.45,90.49,90.45,90.49,32429.0,87.3985,87.4372,87.3985,87.4372,32429.0
2024-11-18 14:50:00,90.49,90.51,90.49,90.51,22817.0,87.4372,87.4565,87.4372,87.4565,22817.0
2024-11-18 14:55:00,90.5,90.5,90.47,90.48,51728.0,87.4468,87.4468,87.4178,87.4275,51728.0
2024-11-18 15:00:00,90.48,90.51,90.47,90.5,29248.0,87.4275,87.4565,87.4178,87.4468,29248.0
2024-11-18 15:05:00,90.5,90.51,90.49,90.5,19356.0,87.4468,87.4565,87.4372,87.4468,19356.0
2024-11-18 15:10:00,90.51,90.52,90.5,90.51,41412.0,87.4565,87.4661,87.4468,87.4565,41412.0
2024-11-18 15:15:00,90.51,90.51,90.49,90.5,27593.0,87.4565,87.4565,87.4372,87.4468,27593.0
2024-11-18 15:20:00,90.5,90.5,90.49,90.5,37105.0,87.4468,87.4468,87.4372,87.4468,37105.0
2024-11-18 15:25:00,90.5,90.51,90.49,90.49,76543.0,87.4468,87.4565,87.4372,87.4372,76543.0
2024-11-18 15:30:00,90.5,90.5,90.47,90.48,31593.0,87.4468,87.4468,87.4178,87.4275,31593.0
2024-11-18 15:35:00,90.48,90.49,90.46,90.47,43045.0,87.4275,87.4372,87.4082,87.4178,43045.0
2024-11-18 15:40:00,90.47,90.47,90.45,90.45,34516.0,87.4178,87.4178,87.3985,87.3985,34516.0
2024-11-18 15:45:00,90.45,90.46,90.45,90.45,24719.0,87.3985,87.4082,87.3985,87.3985,24719.0
2024-11-18 15:50:00,90.45,90.47,90.45,90.47,144043.0,87.3985,87.4178,87.3985,87.4178,144043.0
2024-11-18 15:55:00,90.47,90.5,90.46,90.49,248810.0,87.4178,87.4468,87.4082,87.4372,248810.0
2024-11-19 09:30:00,90.57,90.57,90.43,90.51,176378.0,87.5145,87.5145,87.3792,87.4565,176378.0
2024-11-19 09:35:00,90.52,90.53,90.5,90.52,35517.0,87.4661,87.4758,87.4468,87.4661,35517.0
2024-11-19 09:40:00,90.53,90.56,90.52,90.55,93636.0,87.4758,87.5048,87.4661,87.4951,93636.0
2024-11-19 09:45:00,90.55,90.55,90.53,90.55,69326.0,87.4951,87.4951,87.4758,87.4951,69326.0
2024-11-19 09:50:00,90.54,90.55,90.51,90.54,104869.0,87.4855,87.4951,87.4565,87.4855,104869.0
2024-11-19 09:55:00,90.55,90.59,90.54,90.56,96687.0,87.4951,87.5338,87.4855,87.5048,96687.0
2024-11-19 10:00:00,90.56,90.57,90.53,90.55,142506.0,87.5048,87.5145,87.4758,87.4951,142506.0
2024-11-19 10:05:00,90.56,90.6,90.55,90.58,48133.0,87.5048,87.5434,87.4951,87.5241,48133.0
2024-11-19 10:10:00,90.59,90.59,90.54,90.58,138368.0,87.5338,87.5338,87.4855,87.5241,138368.0
2024-11-19 10:15:00,90.59,90.61,90.57,90.61,16211.0,87.5338,87.5531,87.5145,87.5531,16211.0
2024-11-19 10:20:00,90.6,90.62,90.58,90.62,557099.0,87.5434,87.5628,87.5241,87.5628,557099.0
2024-11-19 10:25:00,90.63,90.67,90.62,90.67,61735.0,87.5724,87.6111,87.5628,87.6111,61735.0
2024-11-19 10:30:00,90.67,90.68,90.65,90.68,29366.0,87.6111,87.6208,87.5918,87.6208,29366.0
2024-11-19 10:35:00,90.68,90.72,90.67,90.7,73880.0,87.6208,87.6594,87.6111,87.6401,73880.0
2024-11-19 10:40:00,90.7,90.76,90.69,90.75,47468.0,87.6401,87.6981,87.6304,87.6884,47468.0
2024-11-19 10:45:00,90.75,90.78,90.75,90.77,73302.0,87.6884,87.7174,87.6884,87.7077,73302.0
2024-11-19 10:50:00,90.77,90.77,90.75,90.77,24540.0,87.7077,87.7077,87.6884,87.7077,24540.0
2024-11-19 10:55:00,90.76,90.77,90.75,90.77,23093.0,87.6981,87.7077,87.6884,87.7077,23093.0
2024-11-19 11:00:00,90.76,90.78,90.75,90.77,93688.0,87.6981,87.7174,87.6884,87.7077,93688.0
2024-11-19 11:05:00,90.77,90.83,90.76,90.83,267402.0,87.7077,87.7657,87.6981,87.7657,267402.0
2024-11-19 11:10:00,90.84,90.85,90.82,90.84,122817.0,87.7754,87.785,87.756,87.7754,122817.0
2024-11-19 11:15:00,90.84,90.85,90.83,90.83,97882.0,87.7754,87.785,87.7657,87.7657,97882.0
2024-11-19 11:20:00,90.83,90.83,90.8,90.8,192185.0,87.7657,87.7657,87.7367,87.7367,192185.0
2024-11-19 11:25:00,90.8,90.83,90.8,90.81,55717.0,87.7367,87.7657,87.7367,87.7464,55717.0
2024-11-19 11:30:00,90.81,90.81,90.79,90.81,44880.0,87.7464,87.7464,87.727,87.7464,44880.0
2024-11-19 11:35:00,90.8,90.82,90.8,90.81,212212.0,87.7367,87.756,87.7367,87.7464,212212.0
2024-11-19 11:40:00,90.81,90.83,90.81,90.82,26081.0,87.7464,87.7657,87.7464,87.756,26081.0
2024-11-19 11:45:00,90.81,90.84,90.81,90.83,85148.0,87.7464,87.7754,87.7464,87.7657,85148.0
2024-11-19 11:50:00,90.83,90.86,90.83,90.84,56319.0,87.7657,87.7947,87.7657,87.7754,56319.0
2024-11-19 11:55:00,90.84,90.88,90.84,90.88,48553.0,87.7754,87.814,87.7754,87.814,48553.0
2024-11-19 12:00:00,90.87,90.88,90.84,90.86,15000.0,87.8043,87.814,87.7754,87.7947,15000.0
2024-11-19 12:05:00,90.85,90.89,90.85,90.89,80219.0,87.785,87.8237,87.785,87.8237,80219.0
2024-11-19 12:10:00,90.88,90.89,90.87,90.89,167695.0,87.814,87.8237,87.8043,87.8237,167695.0
2024-11-19 12:15:00,90.89,90.92,90.88,90.91,185476.0,87.8237,87.8527,87.814,87.843,185476.0
2024-11-19 12:20:00,90.91,90.92,90.9,90.92,17896.0,87.843,87.8527,87.8333,87.8527,17896.0
2024-11-19 12:25:00,90.91,90.92,90.9,90.9,19692.0,87.843,87.8527,87.8333,87.8333,19692.0
2024-11-19 12:30:00,90.91,90.92,90.9,90.92,14648.0,87.843,87.8527,87.8333,87.8527,14648.0
2024-11-19 12:35:00,90.92,90.92,90.9,90.91,20458.0,87.8527,87.8527,87.8333,87.843,20458.0
2024-11-19 12:40:00,90.91,90.92,90.89,90.9,34140.0,87.843,87.8527,87.8237,87.8333,34140.0
2024-11-19 12:45:00,90.9,90.91,90.89,90.9,200064.0,87.8333,87.843,87.8237,87.8333,200064.0
2024-11-19 12:50:00,90.9,90.93,90.88,90.89,266761.0,87.8333,87.8623,87.814,87.8237,266761.0
2024-11-19 12:55:00,90.89,90.89,90.84,90.85,97096.0,87.8237,87.8237,87.7754,87.785,97096.0
2024-11-19 13:00:00,90.85,90.86,90.8,90.83,94026.0,87.785,87.7947,87.7367,87.7657,94026.0
2024-11-19 13:05:00,90.83,90.86,90.81,90.86,30534.0,87.7657,87.7947,87.7464,87.7947,30534.0
2024-11-19 13:10:00,90.86,90.89,90.85,90.89,47801.0,87.7947,87.8237,87.785,87.8237,47801.0
2024-11-19 13:15:00,90.9,90.9,90.89,90.9,7767.0,87.8333,87.8333,87.8237,87.8333,7767.0
2024-11-19 13:20:00,90.9,90.91,90.89,90.89,14200.0,87.8333,87.843,87.8237,87.8237,14200.0
2024-11-19 13:25:00,90.89,90.9,90.87,90.89,50922.0,87.8237,87.8333,87.8043,87.8237,50922.0
2024-11-19 13:30:00,90.89,90.91,90.88,90.91,20748.0,87.8237,87.843,87.814,87.843,20748.0
2024-11-19 13:35:00,90.91,90.93,90.9,90.93,63503.0,87.843,87.8623,87.8333,87.8623,63503.0
2024-11-19 13:40:00,90.93,90.94,90.91,90.94,21187.0,87.8623,87.872,87.843,87.872,21187.0
2024-11-19 13:45:00,90.94,90.97,90.93,90.95,30359.0,87.872,87.901,87.8623,87.8816,30359.0
2024-11-19 13:50:00,90.95,90.98,90.95,90.98,21490.0,87.8816,87.9106,87.8816,87.9106,21490.0
2024-11-19 13:55:00,90.97,90.99,90.97,90.98,7448.0,87.901,87.9203,87.901,87.9106,7448.0
2024-11-19 14:00:00,90.98,90.98,90.93,90.94,16183.0,87.9106,87.9106,87.8623,87.872,16183.0
2024-11-19 14:05:00,90.95,90.95,90.92,90.94,4561.0,87.8816,87.8816,87.8527,87.872,4561.0
2024-11-19 14:10:00,90.95,90.96,90.94,90.95,22870.0,87.8816,87.8913,87.872,87.8816,22870.0
2024-11-19 14:15:00,90.95,90.96,90.94,90.94,61395.0,87.8816,87.8913,87.872,87.872,61395.0
2024-11-19 14:20:00,90.93,90.96,90.93,90.96,4254.0,87.8623,87.8913,87.8623,87.8913,4254.0
2024-11-19 14:25:00,90.95,90.95,90.92,90.92,11446.0,87.8816,87.8816,87.8527,87.8527,11446.0
2024-11-19 14:30:00,90.92,90.93,90.89,90.9,10817.0,87.8527,87.8623,87.8237,87.8333,10817.0
2024-11-19 14:35:00,90.89,90.9,90.86,90.86,120360.0,87.8237,87.8333,87.7947,87.7947,120360.0
2024-11-19 14:40:00,90.87,90.89,90.86,90.89,10054.0,87.8043,87.8237,87.7947,87.8237,10054.0
2024-11-19 14:45:00,90.89,90.91,90.88,90.91,41958.0,87.8237,87.843,87.814,87.843,41958.0
2024-11-19 14:50:00,90.91,90.94,90.91,90.93,13821.0,87.843,87.872,87.843,87.8623,13821.0
2024-11-19 14:55:00,90.95,90.96,90.93,90.93,23658.0,87.8816,87.8913,87.8623,87.8623,23658.0
2024-11-19 15:00:00,90.93,90.93,90.91,90.92,19440.0,87.8623,87.8623,87.843,87.8527,19440.0
2024-11-19 15:05:00,90.92,90.93,90.9,90.91,20382.0,87.8527,87.8623,87.8333,87.843,20382.0
2024-11-19 15:10:00,90.9,90.93,90.9,90.93,7944.0,87.8333,87.8623,87.8333,87.8623,7944.0
2024-11-19 15:15:00,90.93,90.93,90.9,90.9,17058.0,87.8623,87.8623,87.8333,87.8333,17058.0
2024-11-19 15:20:00,90.91,90.92,90.9,90.91,15517.0,87.843,87.8527,87.8333,87.843,15517.0
2024-11-19 15:25:00,90.91,90.92,90.89,90.9,14571.0,87.843,87.8527,87.8237,87.8333,14571.0
2024-11-19 15:30:00,90.9,90.9,90.87,90.89,22661.0,87.8333,87.8333,87.8043,87.8237,22661.0
2024-11-19 15:35:00,90.88,90.89,90.87,90.89,23525.0,87.814,87.8237,87.8043,87.8237,23525.0
2024-11-19 15:40:00,90.89,90.9,90.87,90.87,31269.0,87.8237,87.8333,87.8043,87.8043,31269.0
2024-11-19 15:45:00,90.86,90.91,90.85,90.91,84908.0,87.7947,87.843,87.785,87.843,84908.0
2024-11-19 15:50:00,90.91,90.91,90.88,90.89,86806.0,87.843,87.843,87.814,87.8237,86806.0
2024-11-19 15:55:00,90.89,90.91,90.88,90.9,75664.0,87.8237,87.843,87.814,87.8333,75664.0
2024-11-20 09:30:00,90.71,90.81,90.71,90.76,240908.0,87.6497,87.7464,87.6497,87.6981,240908.0
2024-11-20 09:35:00,90.76,90.77,90.67,90.68,52344.0,87.6981,87.7077,87.6111,87.6208,52344.0
2024-11-20 09:40:00,90.67,90.68,90.64,90.66,28626.0,87.6111,87.6208,87.5821,87.6014,28626.0
2024-11-20 09:45:00,90.66,90.68,90.64,90.66,48609.0,87.6014,87.6208,87.5821,87.6014,48609.0
2024-11-20 09:50:00,90.66,90.67,90.65,90.66,100793.0,87.6014,87.6111,87.5918,87.6014,100793.0
2024-11-20 09:55:00,90.65,90.68,90.65,90.65,169681.0,87.5918,87.6208,87.5918,87.5918,169681.0
2024-11-20 10:00:00,90.66,90.7,90.65,90.67,424438.0,87.6014,87.6401,87.5918,87.6111,424438.0
2024-11-20 10:05:00,90.67,90.67,90.63,90.64,311543.0,87.6111,87.6111,87.5724,87.5821,311543.0
2024-11-20 10:10:00,90.64,90.66,90.6,90.66,270060.0,87.5821,87.6014,87.5434,87.6014,270060.0
2024-11-20 10:15:00,90.66,90.69,90.63,90.67,101882.0,87.6014,87.6304,87.5724,87.6111,101882.0
2024-11-20 10:20:00,90.67,90.7,90.66,90.68,24608.0,87.6111,87.6401,87.6014,87.6208,24608.0
2024-11-20 10:25:00,90.69,90.7,90.64,90.66,36075.0,87.6304,87.6401,87.5821,87.6014,36075.0
2024-11-20 10:30:00,90.66,90.69,90.64,90.69,32362.0,87.6014,87.6304,87.5821,87.6304,32362.0
2024-11-20 10:35:00,90.69,90.72,90.68,90.71,22854.0,87.6304,87.6594,87.6208,87.6497,22854.0
2024-11-20 10:40:00,90.7,90.74,90.7,90.74,105518.0,87.6401,87.6787,87.6401,87.6787,105518.0
2024-11-20 10:45:00,90.75,90.75,90.7,90.72,31911.0,87.6884,87.6884,87.6401,87.6594,31911.0
2024-11-20 10:50:00,90.72,90.73,90.69,90.69,18650.0,87.6594,87.6691,87.6304,87.6304,18650.0
2024-11-20 10:55:00,90.69,90.7,90.67,90.7,21600.0,87.6304,87.6401,87.6111,87.6401,21600.0
2024-11-20 11:00:00,90.7,90.72,90.69,90.72,26759.0,87.6401,87.6594,87.6304,87.6594,26759.0
2024-11-20 11:05:00,90.72,90.72,90.67,90.7,43150.0,87.6594,87.6594,87.6111,87.6401,43150.0
2024-11-20 11:10:00,90.71,90.73,90.68,90.69,110069.0,87.6497,87.6691,87.6208,87.6304,110069.0
2024-11-20 11:15:00,90.68,90.71,90.66,90.71,44069.0,87.6208,87.6497,87.6014,87.6497,44069.0
2024-11-20 11:20:00,90.7,90.77,90.7,90.75,157171.0,87.6401,87.7077,87.6401,87.6884,157171.0
2024-11-20 11:25:00,90.75,90.75,90.72,90.75,79020.0,87.6884,87.6884,87.6594,87.6884,79020.0
2024-11-20 11:30:00,90.75,90.76,90.73,90.73,21520.0,87.6884,87.6981,87.6691,87.6691,21520.0
2024-11-20 11:35:00,90.73,90.77,90.73,90.76,5099.0,87.6691,87.7077,87.6691,87.6981,5099.0
2024-11-20 11:40:00,90.76,90.8,90.75,90.8,1921.0,87.6981,87.7367,87.6884,87.7367,1921.0
2024-11-20 11:45:00,90.82,90.82,90.79,90.81,18700.0,87.756,87.756,87.727,87.7464,18700.0
2024-11-20 11:50:00,90.81,90.86,90.8,90.86,21285.0,87.7464,87.7947,87.7367,87.7947,21285.0
2024-11-20 11:55:00,90.85,90.86,90.81,90.83,24068.0,87.785,87.7947,87.7464,87.7657,24068.0
2024-11-20 12:00:00,90.82,90.83,90.81,90.81,3899.0,87.756,87.7657,87.7464,87.7464,3899.0
2024-11-20 12:05:00,90.82,90.82,90.79,90.81,16620.0,87.756,87.756,87.727,87.7464,16620.0
2024-11-20 12:10:00,90.81,90.81,90.8,90.81,10098.0,87.7464,87.7464,87.7367,87.7464,10098.0
2024-11-20 12:15:00,90.8,90.81,90.78,90.79,8010.0,87.7367,87.7464,87.7174,87.727,8010.0
2024-11-20 12:20:00,90.8,90.8,90.77,90.78,15255.0,87.7367,87.7367,87.7077,87.7174,15255.0
2024-11-20 12:25:00,90.78,90.82,90.77,90.82,10980.0,87.7174,87.756,87.7077,87.756,10980.0
2024-11-20 12:30:00,90.82,90.84,90.81,90.83,10421.0,87.756,87.7754,87.7464,87.7657,10421.0
2024-11-20 12:35:00,90.83,90.85,90.83,90.85,8058.0,87.7657,87.785,87.7657,87.785,8058.0
2024-11-20 12:40:00,90.85,90.85,90.84,90.85,1300.0,87.785,87.785,87.7754,87.785,1300.0
2024-11-20 12:45:00,90.85,90.89,90.84,90.89,61301.0,87.785,87.8237,87.7754,87.8237,61301.0
2024-11-20 12:50:00,90.89,90.9,90.86,90.86,12599.0,87.8237,87.8333,87.7947,87.7947,12599.0
2024-11-20 12:55:00,90.85,90.86,90.85,90.86,6412.0,87.785,87.7947,87.785,87.7947,6412.0
2024-11-20 13:00:00,90.86,90.87,90.74,90.79,160425.0,87.7947,87.8043,87.6787,87.727,160425.0
2024-11-20 13:05:00,90.79,90.8,90.78,90.78,16573.0,87.727,87.7367,87.7174,87.7174,16573.0
2024-11-20 13:10:00,90.79,90.79,90.76,90.77,101198.0,87.727,87.727,87.6981,87.7077,101198.0
2024-11-20 13:15:00,90.77,90.79,90.75,90.76,51334.0,87.7077,87.727,87.6884,87.6981,51334.0
2024-11-20 13:20:00,90.76,90.8,90.74,90.79,66952.0,87.6981,87.7367,87.6787,87.727,66952.0
2024-11-20 13:25:00,90.79,90.8,90.76,90.79,5620.0,87.727,87.7367,87.6981,87.727,5620.0
2024-11-20 13:30:00,90.8,90.81,90.79,90.8,18320.0,87.7367,87.7464,87.727,87.7367,18320.0
2024-11-20 13:35:00,90.8,90.81,90.76,90.79,10662.0,87.7367,87.7464,87.6981,87.727,10662.0
2024-11-20 13:40:00,90.79,90.79,90.76,90.77,16550.0,87.727,87.727,87.6981,87.7077,16550.0
2024-11-20 13:45:00,90.78,90.79,90.76,90.78,16312.0,87.7174,87.727,87.6981,87.7174,16312.0
2024-11-20 13:50:00,90.78,90.79,90.76,90.79,34170.0,87.7174,87.727,87.6981,87.727,34170.0
2024-11-20 13:55:00,90.79,90.81,90.78,90.8,23781.0,87.727,87.7464,87.7174,87.7367,23781.0
2024-11-20 14:00:00,90.8,90.83,90.8,90.83,19010.0,87.7367,87.7657,87.7367,87.7657,19010.0
2024-11-20 14:05:00,90.83,90.83,90.8,90.8,3172.0,87.7657,87.7657,87.7367,87.7367,3172.0
2024-11-20 14:10:00,90.81,90.82,90.8,90.81,11724.0,87.7464,87.756,87.7367,87.7464,11724.0
2024-11-20 14:15:00,90.81,90.82,90.81,90.81,1402.0,87.7464,87.756,87.7464,87.7464,1402.0
2024-11-20 14:20:00,90.81,90.82,90.8,90.8,3767.0,87.7464,87.756,87.7367,87.7367,3767.0
2024-11-20 14:25:00,90.81,90.85,90.81,90.85,11538.0,87.7464,87.785,87.7464,87.785,11538.0
2024-11-20 14:30:00,90.84,90.85,90.83,90.84,4195.0,87.7754,87.785,87.7657,87.7754,4195.0
2024-11-20 14:35:00,90.86,90.89,90.85,90.89,14518.0,87.7947,87.8237,87.785,87.8237,14518.0
2024-11-20 14:40:00,90.89,90.91,90.87,90.91,92957.0,87.8237,87.843,87.8043,87.843,92957.0
2024-11-20 14:45:00,90.91,90.92,90.89,90.89,32429.0,87.843,87.8527,87.8237,87.8237,32429.0
2024-11-20 14:50:00,90.89,90.9,90.88,90.88,26985.0,87.8237,87.8333,87.814,87.814,26985.0
2024-11-20 14:55:00,90.88,90.88,90.83,90.85,141771.0,87.814,87.814,87.7657,87.785,141771.0
2024-11-20 15:00:00,90.85,90.85,90.79,90.79,20398.0,87.785,87.785,87.727,87.727,20398.0
2024-11-20 15:05:00,90.79,90.83,90.79,90.83,18972.0,87.727,87.7657,87.727,87.7657,18972.0
2024-11-20 15:10:00,90.83,90.83,90.81,90.81,10539.0,87.7657,87.7657,87.7464,87.7464,10539.0
2024-11-20 15:15:00,90.81,90.84,90.81,90.83,4105.0,87.7464,87.7754,87.7464,87.7657,4105.0
2024-11-20 15:20:00,90.83,90.85,90.82,90.83,75537.0,87.7657,87.785,87.756,87.7657,75537.0
2024-11-20 15:25:00,90.84,90.85,90.82,90.84,214731.0,87.7754,87.785,87.756,87.7754,214731.0
2024-11-20 15:30:00,90.84,90.9,90.83,90.89,85277.0,87.7754,87.8333,87.7657,87.8237,85277.0
2024-11-20 15:35:00,90.9,90.91,90.87,90.9,94196.0,87.8333,87.843,87.8043,87.8333,94196.0
2024-11-20 15:40:00,90.9,90.91,90.88,90.9,51871.0,87.8333,87.843,87.814,87.8333,51871.0
2024-11-20 15:45:00,90.9,90.91,90.88,90.9,139620.0,87.8333,87.843,87.814,87.8333,139620.0
2024-11-20 15:50:00,90.9,90.92,90.89,90.91,86369.0,87.8333,87.8527,87.8237,87.843,86369.0
2024-11-20 15:55:00,90.91,90.91,90.87,90.88,316545.0,87.843,87.843,87.8043,87.814,316545.0
2024-11-21 09:30:00,90.97,91.11,90.97,91.05,81435.0,87.901,88.0362,87.901,87.9783,81435.0
2024-11-21 09:35:00,91.06,91.07,90.99,90.99,49704.0,87.9879,87.9976,87.9203,87.9203,49704.0
2024-11-21 09:40:00,91.0,91.02,90.99,91.01,15840.0,87.93,87.9493,87.9203,87.9396,15840.0
2024-11-21 09:45:00,91.02,91.04,91.0,91.03,83337.0,87.9493,87.9686,87.93,87.9589,83337.0
2024-11-21 09:50:00,91.03,91.05,91.02,91.05,30852.0,87.9589,87.9783,87.9493,87.9783,30852.0
2024-11-21 09:55:00,91.04,91.05,91.03,91.05,32127.0,87.9686,87.9783,87.9589,87.9783,32127.0
2024-11-21 10:00:00,91.05,91.07,91.02,91.03,145457.0,87.9783,87.9976,87.9493,87.9589,145457.0
2024-11-21 10:05:00,91.03,91.05,91.0,91.05,33301.0,87.9589,87.9783,87.93,87.9783,33301.0
2024-11-21 10:10:00,91.06,91.08,91.05,91.06,20764.0,87.9879,88.0073,87.9783,87.9879,20764.0
2024-11-21 10:15:00,91.06,91.1,91.06,91.07,138831.0,87.9879,88.0266,87.9879,87.9976,138831.0
2024-11-21 10:20:00,91.06,91.08,91.02,91.03,38473.0,87.9879,88.0073,87.9493,87.9589,38473.0
2024-11-21 10:25:00,91.03,91.07,91.01,91.01,72773.0,87.9589,87.9976,87.9396,87.9396,72773.0
2024-11-21 10:30:00,91.01,91.04,90.99,91.03,48140.0,87.9396,87.9686,87.9203,87.9589,48140.0
2024-11-21 10:35:00,91.02,91.02,90.99,91.0,36351.0,87.9493,87.9493,87.9203,87.93,36351.0
2024-11-21 10:40:00,91.0,91.03,90.98,91.0,26075.0,87.93,87.9589,87.9106,87.93,26075.0
2024-11-21 10:45:00,91.0,91.02,90.99,91.01,49015.0,87.93,87.9493,87.9203,87.9396,49015.0
2024-11-21 10:50:00,91.01,91.04,91.0,91.04,27889.0,87.9396,87.9686,87.93,87.9686,27889.0
2024-11-21 10:55:00,91.05,91.06,91.04,91.06,22002.0,87.9783,87.9879,87.9686,87.9879,22002.0
2024-11-21 11:00:00,91.06,91.07,91.0,91.01,19019.0,87.9879,87.9976,87.93,87.9396,19019.0
2024-11-21 11:05:00,91.01,91.03,91.0,91.02,6171.0,87.9396,87.9589,87.93,87.9493,6171.0
2024-11-21 11:10:00,91.02,91.04,91.02,91.04,3867.0,87.9493,87.9686,87.9493,87.9686,3867.0
2024-11-21 11:15:00,91.04,91.05,90.98,91.0,4345.0,87.9686,87.9783,87.9106,87.93,4345.0
2024-11-21 11:20:00,90.99,91.02,90.98,91.02,8994.0,87.9203,87.9493,87.9106,87.9493,8994.0
2024-11-21 11:25:00,91.04,91.05,91.03,91.05,73818.0,87.9686,87.9783,87.9589,87.9783,73818.0
2024-11-21 11:30:00,91.06,91.08,91.03,91.06,161024.0,87.9879,88.0073,87.9589,87.9879,161024.0
2024-11-21 11:35:00,91.06,91.06,91.0,91.02,74012.0,87.9879,87.9879,87.93,87.9493,74012.0
2024-11-21 11:40:00,91.02,91.02,90.96,90.97,43804.0,87.9493,87.9493,87.8913,87.901,43804.0
2024-11-21 11:45:00,90.97,90.97,90.93,90.97,124222.0,87.901,87.901,87.8623,87.901,124222.0
2024-11-21 11:50:00,90.97,91.01,90.94,90.99,60457.0,87.901,87.9396,87.872,87.9203,60457.0
2024-11-21 11:55:00,90.99,91.0,90.97,90.97,24485.0,87.9203,87.93,87.901,87.901,24485.0
2024-11-21 12:00:00,90.97,91.01,90.96,90.97,16647.0,87.901,87.9396,87.8913,87.901,16647.0
2024-11-21 12:05:00,90.98,90.99,90.97,90.98,6867.0,87.9106,87.9203,87.901,87.9106,6867.0
2024-11-21 12:10:00,90.98,91.01,90.97,90.98,60345.0,87.9106,87.9396,87.901,87.9106,60345.0
2024-11-21 12:15:00,90.98,90.99,90.96,90.98,44163.0,87.9106,87.9203,87.8913,87.9106,44163.0
2024-11-21 12:20:00,90.98,91.02,90.98,91.02,66752.0,87.9106,87.9493,87.9106,87.9493,66752.0
2024-11-21 12:25:00,91.02,91.04,91.01,91.03,52946.0,87.9493,87.9686,87.9396,87.9589,52946.0
2024-11-21 12:30:00,91.03,91.06,91.03,91.03,111286.0,87.9589,87.9879,87.9589,87.9589,111286.0
2024-11-21 12:35:00,91.03,91.05,91.03,91.05,4994.0,87.9589,87.9783,87.9589,87.9783,4994.0
2024-11-21 12:40:00,91.05,91.07,91.04,91.06,55519.0,87.9783,87.9976,87.9686,87.9879,55519.0
2024-11-21 12:45:00,91.07,91.1,91.06,91.07,34987.0,87.9976,88.0266,87.9879,87.9976,34987.0
2024-11-21 12:50:00,91.07,91.07,91.04,91.07,16765.0,87.9976,87.9976,87.9686,87.9976,16765.0
2024-11-21 12:55:00,91.07,91.08,91.04,91.04,10242.0,87.9976,88.0073,87.9686,87.9686,10242.0
2024-11-21 13:00:00,91.05,91.06,91.0,91.02,136440.0,87.9783,87.9879,87.93,87.9493,136440.0
2024-11-21 13:05:00,91.02,91.03,91.0,91.02,49811.0,87.9493,87.9589,87.93,87.9493,49811.0
2024-11-21 13:10:00,91.02,91.04,91.01,91.04,26479.0,87.9493,87.9686,87.9396,87.9686,26479.0
2024-11-21 13:15:00,91.04,91.05,91.01,91.05,26958.0,87.9686,87.9783,87.9396,87.9783,26958.0
2024-11-21 13:20:00,91.04,91.05,91.02,91.04,52485.0,87.9686,87.9783,87.9493,87.9686,52485.0
2024-11-21 13:25:00,91.04,91.04,91.0,91.0,10099.0,87.9686,87.9686,87.93,87.93,10099.0
2024-11-21 13:30:00,90.99,91.03,90.99,90.99,16898.0,87.9203,87.9589,87.9203,87.9203,16898.0
2024-11-21 13:35:00,90.99,90.99,90.95,90.95,32514.0,87.9203,87.9203,87.8816,87.8816,32514.0
2024-11-21 13:40:00,90.95,90.99,90.95,90.97,92181.0,87.8816,87.9203,87.8816,87.901,92181.0
2024-11-21 13:45:00,90.97,90.99,90.96,90.97,34019.0,87.901,87.9203,87.8913,87.901,34019.0
2024-11-21 13:50:00,90.96,90.98,90.95,90.98,16573.0,87.8913,87.9106,87.8816,87.9106,16573.0
2024-11-21 13:55:00,90.98,91.0,90.97,90.98,6158.0,87.9106,87.93,87.901,87.9106,6158.0
2024-11-21 14:00:00,90.99,91.0,90.98,90.98,77588.0,87.9203,87.93,87.9106,87.9106,77588.0
2024-11-21 14:05:00,90.98,90.99,90.96,90.97,43333.0,87.9106,87.9203,87.8913,87.901,43333.0
2024-11-21 14:10:00,90.96,90.99,90.95,90.98,47478.0,87.8913,87.9203,87.8816,87.9106,47478.0
2024-11-21 14:15:00,90.98,91.0,90.96,90.96,161031.0,87.9106,87.93,87.8913,87.8913,161031.0
2024-11-21 14:20:00,90.97,90.98,90.94,90.97,32482.0,87.901,87.9106,87.872,87.901,32482.0
2024-11-21 14:25:00,90.97,90.98,90.95,90.97,18406.0,87.901,87.9106,87.8816,87.901,18406.0
2024-11-21 14:30:00,90.96,90.98,90.94,90.94,71635.0,87.8913,87.9106,87.872,87.872,71635.0
2024-11-21 14:35:00,90.95,90.95,90.93,90.93,5637.0,87.8816,87.8816,87.8623,87.8623,5637.0
2024-11-21 14:40:00,90.93,90.94,90.93,90.94,16673.0,87.8623,87.872,87.8623,87.872,16673.0
2024-11-21 14:45:00,90.94,90.94,90.9,90.91,17034.0,87.872,87.872,87.8333,87.843,17034.0
2024-11-21 14:50:00,90.91,90.93,90.89,90.92,22548.0,87.843,87.8623,87.8237,87.8527,22548.0
2024-11-21 14:55:00,90.93,90.96,90.91,90.95,104266.0,87.8623,87.8913,87.843,87.8816,104266.0
2024-11-21 15:00:00,90.95,91.0,90.95,91.0,45170.0,87.8816,87.93,87.8816,87.93,45170.0
2024-11-21 15:05:00,91.0,91.03,90.99,91.01,107868.0,87.93,87.9589,87.9203,87.9396,107868.0
2024-11-21 15:10:00,91.01,91.01,91.0,91.0,13781.0,87.9396,87.9396,87.93,87.93,13781.0
2024-11-21 15:15:00,91.0,91.01,90.99,90.99,8784.0,87.93,87.9396,87.9203,87.9203,8784.0
2024-11-21 15:20:00,90.98,90.99,90.96,90.96,22580.0,87.9106,87.9203,87.8913,87.8913,22580.0
2024-11-21 15:25:00,90.95,90.97,90.94,90.97,46141.0,87.8816,87.901,87.872,87.901,46141.0
2024-11-21 15:30:00,90.97,91.0,90.96,90.99,16988.0,87.901,87.93,87.8913,87.9203,16988.0
2024-11-21 15:35:00,90.99,90.99,90.96,90.97,7264.0,87.9203,87.9203,87.8913,87.901,7264.0
2024-11-21 15:40:00,90.98,90.98,90.94,90.95,20756.0,87.9106,87.9106,87.872,87.8816,20756.0
2024-11-21 15:45:00,90.95,90.96,90.94,90.95,17223.0,87.8816,87.8913,87.872,87.8816,17223.0
2024-11-21 15:50:00,90.94,90.96,90.93,90.95,45132.0,87.872,87.8913,87.8623,87.8816,45132.0
2024-11-21 15:55:00,90.95,90.96,90.92,90.95,242432.0,87.8816,87.8913,87.8527,87.8816,242432.0
2024-11-22 09:30:00,91.1,91.1,90.98,91.02,113025.0,88.0266,88.0266,87.9106,87.9493,113025.0
2024-11-22 09:35:00,91.02,91.05,91.01,91.05,31524.0,87.9493,87.9783,87.9396,87.9783,31524.0
2024-11-22 09:40:00,91.06,91.12,91.05,91.08,40135.0,87.9879,88.0459,87.9783,88.0073,40135.0
2024-11-22 09:45:00,91.07,91.07,91.0,91.05,91811.0,87.9976,87.9976,87.93,87.9783,91811.0
2024-11-22 09:50:00,91.04,91.06,91.0,91.03,79864.0,87.9686,87.9879,87.93,87.9589,79864.0
2024-11-22 09:55:00,91.05,91.06,91.02,91.02,29930.0,87.9783,87.9879,87.9493,87.9493,29930.0
2024-11-22 10:00:00,91.03,91.1,91.03,91.05,167419.0,87.9589,88.0266,87.9589,87.9783,167419.0
2024-11-22 10:05:00,91.05,91.06,90.98,90.98,76264.0,87.9783,87.9879,87.9106,87.9106,76264.0
2024-11-22 10:10:00,90.98,90.99,90.94,90.96,75689.0,87.9106,87.9203,87.872,87.8913,75689.0
2024-11-22 10:15:00,90.95,90.98,90.94,90.96,84114.0,87.8816,87.9106,87.872,87.8913,84114.0
2024-11-22 10:20:00,90.95,90.97,90.92,90.95,52456.0,87.8816,87.901,87.8527,87.8816,52456.0
2024-11-22 10:25:00,90.94,90.96,90.92,90.92,30387.0,87.872,87.8913,87.8527,87.8527,30387.0
2024-11-22 10:30:00,90.93,90.93,90.87,90.9,132519.0,87.8623,87.8623,87.8043,87.8333,132519.0
2024-11-22 10:35:00,90.9,90.94,90.89,90.94,23352.0,87.8333,87.872,87.8237,87.872,23352.0
2024-11-22 10:40:00,90.93,90.98,90.93,90.97,71475.0,87.8623,87.9106,87.8623,87.901,71475.0
2024-11-22 10:45:00,90.97,91.02,90.96,90.99,91523.0,87.901,87.9493,87.8913,87.9203,91523.0
2024-11-22 10:50:00,90.99,91.02,90.97,90.97,53361.0,87.9203,87.9493,87.901,87.901,53361.0
2024-11-22 10:55:00,90.97,90.97,90.95,90.97,225746.0,87.901,87.901,87.8816,87.901,225746.0
2024-11-22 11:00:00,90.97,90.99,90.95,90.95,84582.0,87.901,87.9203,87.8816,87.8816,84582.0
2024-11-22 11:05:00,90.96,90.97,90.94,90.94,23807.0,87.8913,87.901,87.872,87.872,23807.0
2024-11-22 11:10:00,90.95,90.97,90.94,90.95,74072.0,87.8816,87.901,87.872,87.8816,74072.0
2024-11-22 11:15:00,90.95,90.96,90.9,90.92,164376.0,87.8816,87.8913,87.8333,87.8527,164376.0
2024-11-22 11:20:00,90.91,90.94,90.9,90.94,43575.0,87.843,87.872,87.8333,87.872,43575.0
2024-11-22 11:25:00,90.94,90.94,90.91,90.92,32105.0,87.872,87.872,87.843,87.8527,32105.0
2024-11-22 11:30:00,90.92,90.93,90.88,90.91,99296.0,87.8527,87.8623,87.814,87.843,99296.0
2024-11-22 11:35:00,90.91,90.94,90.9,90.93,18758.0,87.843,87.872,87.8333,87.8623,18758.0
2024-11-22 11:40:00,90.93,90.93,90.9,90.91,85450.0,87.8623,87.8623,87.8333,87.843,85450.0
2024-11-22 11:45:00,90.91,90.95,90.9,90.95,4669.0,87.843,87.8816,87.8333,87.8816,4669.0
2024-11-22 11:50:00,90.95,90.97,90.94,90.97,15148.0,87.8816,87.901,87.872,87.901,15148.0
2024-11-22 11:55:00,90.97,90.99,90.96,90.96,59646.0,87.901,87.9203,87.8913,87.8913,59646.0
2024-11-22 12:00:00,90.97,90.97,90.94,90.96,17744.0,87.901,87.901,87.872,87.8913,17744.0
2024-11-22 12:05:00,90.96,90.97,90.91,90.92,14354.0,87.8913,87.901,87.843,87.8527,14354.0
2024-11-22 12:10:00,90.93,90.95,90.92,90.94,1625.0,87.8623,87.8816,87.8527,87.872,1625.0
2024-11-22 12:15:00,90.95,90.95,90.92,90.95,20922.0,87.8816,87.8816,87.8527,87.8816,20922.0
2024-11-22 12:20:00,90.95,90.96,90.93,90.94,40111.0,87.8816,87.8913,87.8623,87.872,40111.0
2024-11-22 12:25:00,90.94,90.96,90.94,90.95,21891.0,87.872,87.8913,87.872,87.8816,21891.0
2024-11-22 12:30:00,90.95,90.96,90.93,90.94,43691.0,87.8816,87.8913,87.8623,87.872,43691.0
2024-11-22 12:35:00,90.95,90.95,90.9,90.91,20718.0,87.8816,87.8816,87.8333,87.843,20718.0
2024-11-22 12:40:00,90.91,90.91,90.88,90.89,16436.0,87.843,87.843,87.814,87.8237,16436.0
2024-11-22 12:45:00,90.89,90.89,90.88,90.89,23996.0,87.8237,87.8237,87.814,87.8237,23996.0
2024-11-22 12:50:00,90.89,90.91,90.88,90.91,11643.0,87.8237,87.843,87.814,87.843,11643.0
2024-11-22 12:55:00,90.91,90.93,90.91,90.91,24068.0,87.843,87.8623,87.843,87.843,24068.0
2024-11-22 13:00:00,90.91,90.92,90.91,90.92,13824.0,87.843,87.8527,87.843,87.8527,13824.0
2024-11-22 13:05:00,90.92,90.93,90.91,90.93,90393.0,87.8527,87.8623,87.843,87.8623,90393.0
2024-11-22 13:10:00,90.94,90.94,90.91,90.92,36349.0,87.872,87.872,87.843,87.8527,36349.0
2024-11-22 13:15:00,90.92,90.92,90.89,90.9,38453.0,87.8527,87.8527,87.8237,87.8333,38453.0
2024-11-22 13:20:00,90.89,90.9,90.89,90.9,10626.0,87.8237,87.8333,87.8237,87.8333,10626.0
2024-11-22 13:25:00,90.9,90.9,90.86,90.87,66223.0,87.8333,87.8333,87.7947,87.8043,66223.0
2024-11-22 13:30:00,90.87,90.9,90.86,90.87,22405.0,87.8043,87.8333,87.7947,87.8043,22405.0
2024-11-22 13:35:00,90.87,90.88,90.86,90.86,15453.0,87.8043,87.814,87.7947,87.7947,15453.0
2024-11-22 13:40:00,90.87,90.91,90.86,90.91,13993.0,87.8043,87.843,87.7947,87.843,13993.0
2024-11-22 13:45:00,90.92,90.94,90.92,90.94,6231.0,87.8527,87.872,87.8527,87.872,6231.0
2024-11-22 13:50:00,90.94,90.95,90.92,90.95,4522.0,87.872,87.8816,87.8527,87.8816,4522.0
2024-11-22 13:55:00,90.95,90.97,90.94,90.97,4427.0,87.8816,87.901,87.872,87.901,4427.0
2024-11-22 14:00:00,90.97,90.97,90.95,90.95,5583.0,87.901,87.901,87.8816,87.8816,5583.0
2024-11-22 14:05:00,90.95,90.98,90.95,90.98,6334.0,87.8816,87.9106,87.8816,87.9106,6334.0
2024-11-22 14:10:00,90.98,90.99,90.93,90.94,20895.0,87.9106,87.9203,87.8623,87.872,20895.0
2024-11-22 14:15:00,90.94,90.94,90.9,90.91,4761.0,87.872,87.872,87.8333,87.843,4761.0
2024-11-22 14:20:00,90.91,90.93,90.91,90.93,9038.0,87.843,87.8623,87.843,87.8623,9038.0
2024-11-22 14:25:00,90.92,90.93,90.91,90.92,32288.0,87.8527,87.8623,87.843,87.8527,32288.0
2024-11-22 14:30:00,90.92,90.92,90.9,90.91,31469.0,87.8527,87.8527,87.8333,87.843,31469.0
2024-11-22 14:35:00,90.91,90.91,90.88,90.89,29190.0,87.843,87.843,87.814,87.8237,29190.0
2024-11-22 14:40:00,90.89,90.9,90.88,90.89,16631.0,87.8237,87.8333,87.814,87.8237,16631.0
2024-11-22 14:45:00,90.89,90.89,90.88,90.89,16493.0,87.8237,87.8237,87.814,87.8237,16493.0
2024-11-22 14:50:00,90.88,90.92,90.88,90.92,22684.0,87.814,87.8527,87.814,87.8527,22684.0
2024-11-22 14:55:00,90.92,90.94,90.91,90.92,63686.0,87.8527,87.872,87.843,87.8527,63686.0
2024-11-22 15:00:00,90.91,90.91,90.88,90.89,18103.0,87.843,87.843,87.814,87.8237,18103.0
2024-11-22 15:05:00,90.9,90.91,90.89,90.91,42844.0,87.8333,87.843,87.8237,87.843,42844.0
2024-11-22 15:10:00,90.9,90.91,90.86,90.87,18808.0,87.8333,87.843,87.7947,87.8043,18808.0
2024-11-22 15:15:00,90.87,90.89,90.86,90.89,38763.0,87.8043,87.8237,87.7947,87.8237,38763.0
2024-11-22 15:20:00,90.89,90.89,90.86,90.87,26647.0,87.8237,87.8237,87.7947,87.8043,26647.0
2024-11-22 15:25:00,90.87,90.9,90.86,90.89,24102.0,87.8043,87.8333,87.7947,87.8237,24102.0
2024-11-22 15:30:00,90.89,90.91,90.88,90.89,34256.0,87.8237,87.843,87.814,87.8237,34256.0
2024-11-22 15:35:00,90.9,90.9,90.83,90.84,159461.0,87.8333,87.8333,87.7657,87.7754,159461.0
2024-11-22 15:40:00,90.83,90.84,90.8,90.81,25726.0,87.7657,87.7754,87.7367,87.7464,25726.0
2024-11-22 15:45:00,90.81,90.85,90.81,90.84,85444.0,87.7464,87.785,87.7464,87.7754,85444.0
2024-11-22 15:50:00,90.84,90.85,90.82,90.84,61905.0,87.7754,87.785,87.756,87.7754,61905.0
2024-11-22 15:55:00,90.84,90.85,90.76,90.81,123828.0,87.7754,87.785,87.6981,87.7464,123828.0
2024-11-25 09:30:00,91.47,91.5,91.45,91.5,162387.0,88.3841,88.4131,88.3648,88.4131,162387.0
2024-11-25 09:35:00,91.49,91.5,91.48,91.5,80879.0,88.4034,88.4131,88.3938,88.4131,80879.0
2024-11-25 09:40:00,91.5,91.54,91.49,91.54,77386.0,88.4131,88.4517,88.4034,88.4517,77386.0
2024-11-25 09:45:00,91.54,91.55,91.52,91.52,62661.0,88.4517,88.4614,88.4324,88.4324,62661.0
2024-11-25 09:50:00,91.52,91.54,91.51,91.54,133801.0,88.4324,88.4517,88.4227,88.4517,133801.0
2024-11-25 09:55:00,91.54,91.57,91.53,91.57,76985.0,88.4517,88.4807,88.4421,88.4807,76985.0
2024-11-25 10:00:00,91.57,91.59,91.55,91.56,525353.0,88.4807,88.5001,88.4614,88.4711,525353.0
2024-11-25 10:05:00,91.56,91.6,91.55,91.59,178628.0,88.4711,88.5097,88.4614,88.5001,178628.0
2024-11-25 10:10:00,91.59,91.6,91.53,91.55,116077.0,88.5001,88.5097,88.4421,88.4614,116077.0
2024-11-25 10:15:00,91.55,91.55,91.52,91.53,163676.0,88.4614,88.4614,88.4324,88.4421,163676.0
2024-11-25 10:20:00,91.53,91.54,91.52,91.54,201713.0,88.4421,88.4517,88.4324,88.4517,201713.0
2024-11-25 10:25:00,91.54,91.55,91.53,91.54,302065.0,88.4517,88.4614,88.4421,88.4517,302065.0
2024-11-25 10:30:00,91.54,91.57,91.53,91.55,134967.0,88.4517,88.4807,88.4421,88.4614,134967.0
2024-11-25 10:35:00,91.55,91.61,91.54,91.59,54092.0,88.4614,88.5194,88.4517,88.5001,54092.0
2024-11-25 10:40:00,91.59,91.63,91.59,91.62,121584.0,88.5001,88.5387,88.5001,88.529,121584.0
2024-11-25 10:45:00,91.62,91.64,91.59,91.64,225192.0,88.529,88.5484,88.5001,88.5484,225192.0
2024-11-25 10:50:00,91.63,91.64,91.61,91.63,53795.0,88.5387,88.5484,88.5194,88.5387,53795.0
2024-11-25 10:55:00,91.63,91.64,91.6,91.6,46297.0,88.5387,88.5484,88.5097,88.5097,46297.0
2024-11-25 11:00:00,91.61,91.61,91.58,91.59,103757.0,88.5194,88.5194,88.4904,88.5001,103757.0
2024-11-25 11:05:00,91.59,91.6,91.56,91.59,265347.0,88.5001,88.5097,88.4711,88.5001,265347.0
2024-11-25 11:10:00,91.59,91.64,91.58,91.63,65421.0,88.5001,88.5484,88.4904,88.5387,65421.0
2024-11-25 11:15:00,91.63,91.66,91.63,91.66,299017.0,88.5387,88.5677,88.5387,88.5677,299017.0
2024-11-25 11:20:00,91.65,91.67,91.64,91.66,128465.0,88.558,88.5774,88.5484,88.5677,128465.0
2024-11-25 11:25:00,91.66,91.66,91.64,91.65,193489.0,88.5677,88.5677,88.5484,88.558,193489.0
2024-11-25 11:30:00,91.65,91.65,91.61,91.63,215574.0,88.558,88.558,88.5194,88.5387,215574.0
2024-11-25 11:35:00,91.63,91.64,91.57,91.57,222921.0,88.5387,88.5484,88.4807,88.4807,222921.0
2024-11-25 11:40:00,91.57,91.58,91.55,91.56,58215.0,88.4807,88.4904,88.4614,88.4711,58215.0
2024-11-25 11:45:00,91.56,91.59,91.55,91.59,68759.0,88.4711,88.5001,88.4614,88.5001,68759.0
2024-11-25 11:50:00,91.59,91.62,91.57,91.62,46268.0,88.5001,88.529,88.4807,88.529,46268.0
2024-11-25 11:55:00,91.62,91.62,91.58,91.59,72045.0,88.529,88.529,88.4904,88.5001,72045.0
2024-11-25 12:00:00,91.6,91.6,91.58,91.6,17600.0,88.5097,88.5097,88.4904,88.5097,17600.0
2024-11-25 12:05:00,91.6,91.61,91.58,91.58,4346.0,88.5097,88.5194,88.4904,88.4904,4346.0
2024-11-25 12:10:00,91.59,91.6,91.55,91.57,35310.0,88.5001,88.5097,88.4614,88.4807,35310.0
2024-11-25 12:15:00,91.57,91.59,91.56,91.57,17846.0,88.4807,88.5001,88.4711,88.4807,17846.0
2024-11-25 12:20:00,91.57,91.58,91.56,91.56,36687.0,88.4807,88.4904,88.4711,88.4711,36687.0
2024-11-25 12:25:00,91.56,91.57,91.54,91.54,34068.0,88.4711,88.4807,88.4517,88.4517,34068.0
2024-11-25 12:30:00,91.54,91.55,91.52,91.55,40148.0,88.4517,88.4614,88.4324,88.4614,40148.0
2024-11-25 12:35:00,91.55,91.57,91.54,91.56,84676.0,88.4614,88.4807,88.4517,88.4711,84676.0
2024-11-25 12:40:00,91.56,91.57,91.51,91.53,28568.0,88.4711,88.4807,88.4227,88.4421,28568.0
2024-11-25 12:45:00,91.53,91.54,91.51,91.54,54758.0,88.4421,88.4517,88.4227,88.4517,54758.0
2024-11-25 12:50:00,91.54,91.55,91.53,91.55,12304.0,88.4517,88.4614,88.4421,88.4614,12304.0
2024-11-25 12:55:00,91.56,91.57,91.55,91.56,68199.0,88.4711,88.4807,88.4614,88.4711,68199.0
2024-11-25 13:00:00,91.56,91.64,91.56,91.63,99433.0,88.4711,88.5484,88.4711,88.5387,99433.0
2024-11-25 13:05:00,91.64,91.65,91.64,91.64,31987.0,88.5484,88.558,88.5484,88.5484,31987.0
2024-11-25 13:10:00,91.65,91.67,91.64,91.66,230214.0,88.558,88.5774,88.5484,88.5677,230214.0
2024-11-25 13:15:00,91.66,91.68,91.66,91.68,51387.0,88.5677,88.587,88.5677,88.587,51387.0
2024-11-25 13:20:00,91.68,91.68,91.65,91.66,23613.0,88.587,88.587,88.558,88.5677,23613.0
2024-11-25 13:25:00,91.66,91.69,91.65,91.69,23618.0,88.5677,88.5967,88.558,88.5967,23618.0
2024-11-25 13:30:00,91.68,91.7,91.67,91.7,59428.0,88.587,88.6063,88.5774,88.6063,59428.0
2024-11-25 13:35:00,91.7,91.71,91.69,91.7,18611.0,88.6063,88.616,88.5967,88.6063,18611.0
2024-11-25 13:40:00,91.71,91.72,91.69,91.7,37541.0,88.616,88.6257,88.5967,88.6063,37541.0
2024-11-25 13:45:00,91.7,91.72,91.69,91.7,43557.0,88.6063,88.6257,88.5967,88.6063,43557.0
2024-11-25 13:50:00,91.71,91.74,91.71,91.73,111277.0,88.616,88.645,88.616,88.6353,111277.0
2024-11-25 13:55:00,91.73,91.74,91.72,91.74,17819.0,88.6353,88.645,88.6257,88.645,17819.0
2024-11-25 14:00:00,91.73,91.73,91.7,91.71,71102.0,88.6353,88.6353,88.6063,88.616,71102.0
2024-11-25 14:05:00,91.72,91.72,91.69,91.72,48076.0,88.6257,88.6257,88.5967,88.6257,48076.0
2024-11-25 14:10:00,91.73,91.74,91.72,91.74,57038.0,88.6353,88.645,88.6257,88.645,57038.0
2024-11-25 14:15:00,91.74,91.74,91.71,91.72,20482.0,88.645,88.645,88.616,88.6257,20482.0
2024-11-25 14:20:00,91.71,91.73,91.71,91.72,28356.0,88.616,88.6353,88.616,88.6257,28356.0
2024-11-25 14:25:00,91.72,91.74,91.71,91.74,16714.0,88.6257,88.645,88.616,88.645,16714.0
2024-11-25 14:30:00,91.74,91.74,91.72,91.73,8468.0,88.645,88.645,88.6257,88.6353,8468.0
2024-11-25 14:35:00,91.73,91.74,91.69,91.7,57037.0,88.6353,88.645,88.5967,88.6063,57037.0
2024-11-25 14:40:00,91.7,91.71,91.69,91.7,20250.0,88.6063,88.616,88.5967,88.6063,20250.0
2024-11-25 14:45:00,91.7,91.71,91.69,91.7,15590.0,88.6063,88.616,88.5967,88.6063,15590.0
2024-11-25 14:50:00,91.7,91.71,91.67,91.7,70158.0,88.6063,88.616,88.5774,88.6063,70158.0
2024-11-25 14:55:00,91.7,91.72,91.69,91.72,29666.0,88.6063,88.6257,88.5967,88.6257,29666.0
2024-11-25 15:00:00,91.72,91.72,91.67,91.68,39413.0,88.6257,88.6257,88.5774,88.587,39413.0
2024-11-25 15:05:00,91.69,91.69,91.67,91.68,31767.0,88.5967,88.5967,88.5774,88.587,31767.0
2024-11-25 15:10:00,91.67,91.69,91.66,91.68,17597.0,88.5774,88.5967,88.5677,88.587,17597.0
2024-11-25 15:15:00,91.68,91.7,91.67,91.69,32668.0,88.587,88.6063,88.5774,88.5967,32668.0
2024-11-25 15:20:00,91.7,91.7,91.69,91.7,9843.0,88.6063,88.6063,88.5967,88.6063,9843.0
2024-11-25 15:25:00,91.7,91.72,91.69,91.71,25863.0,88.6063,88.6257,88.5967,88.616,25863.0
2024-11-25 15:30:00,91.7,91.72,91.69,91.7,30458.0,88.6063,88.6257,88.5967,88.6063,30458.0
2024-11-25 15:35:00,91.7,91.7,91.68,91.69,30180.0,88.6063,88.6063,88.587,88.5967,30180.0
2024-11-25 15:40:00,91.69,91.7,91.68,91.69,79159.0,88.5967,88.6063,88.587,88.5967,79159.0
2024-11-25 15:45:00,91.69,91.69,91.67,91.68,94550.0,88.5967,88.5967,88.5774,88.587,94550.0
2024-11-25 15:50:00,91.68,91.7,91.67,91.69,88009.0,88.587,88.6063,88.5774,88.5967,88009.0
2024-11-25 15:55:00,91.7,91.7,91.68,91.7,209443.0,88.6063,88.6063,88.587,88.6063,209443.0
2024-11-26 09:30:00,91.49,91.54,91.45,91.5,99270.0,88.4034,88.4517,88.3648,88.4131,99270.0
2024-11-26 09:35:00,91.5,91.52,91.5,91.51,176362.0,88.4131,88.4324,88.4131,88.4227,176362.0
2024-11-26 09:40:00,91.51,91.51,91.47,91.48,146645.0,88.4227,88.4227,88.3841,88.3938,146645.0
2024-11-26 09:45:00,91.47,91.51,91.45,91.5,198111.0,88.3841,88.4227,88.3648,88.4131,198111.0
2024-11-26 09:50:00,91.5,91.52,91.48,91.5,176627.0,88.4131,88.4324,88.3938,88.4131,176627.0
2024-11-26 09:55:00,91.5,91.52,91.48,91.5,97214.0,88.4131,88.4324,88.3938,88.4131,97214.0
2024-11-26 10:00:00,91.5,91.58,91.45,91.45,308334.0,88.4131,88.4904,88.3648,88.3648,308334.0
2024-11-26 10:05:00,91.45,91.5,91.43,91.48,343214.0,88.3648,88.4131,88.3454,88.3938,343214.0
2024-11-26 10:10:00,91.48,91.51,91.48,91.5,131990.0,88.3938,88.4227,88.3938,88.4131,131990.0
2024-11-26 10:15:00,91.49,91.49,91.45,91.47,28827.0,88.4034,88.4034,88.3648,88.3841,28827.0
2024-11-26 10:20:00,91.47,91.47,91.42,91.43,17182.0,88.3841,88.3841,88.3358,88.3454,17182.0
2024-11-26 10:25:00,91.43,91.43,91.39,91.41,71733.0,88.3454,88.3454,88.3068,88.3261,71733.0
2024-11-26 10:30:00,91.41,91.43,91.38,91.39,57920.0,88.3261,88.3454,88.2971,88.3068,57920.0
2024-11-26 10:35:00,91.39,91.41,91.38,91.4,26650.0,88.3068,88.3261,88.2971,88.3165,26650.0
2024-11-26 10:40:00,91.4,91.48,91.4,91.48,57929.0,88.3165,88.3938,88.3165,88.3938,57929.0
2024-11-26 10:45:00,91.48,91.48,91.44,91.46,25484.0,88.3938,88.3938,88.3551,88.3744,25484.0
2024-11-26 10:50:00,91.45,91.46,91.44,91.45,10041.0,88.3648,88.3744,88.3551,88.3648,10041.0
2024-11-26 10:55:00,91.45,91.49,91.44,91.47,82492.0,88.3648,88.4034,88.3551,88.3841,82492.0
2024-11-26 11:00:00,91.48,91.48,91.46,91.48,62254.0,88.3938,88.3938,88.3744,88.3938,62254.0
2024-11-26 11:05:00,91.48,91.5,91.47,91.47,43416.0,88.3938,88.4131,88.3841,88.3841,43416.0
2024-11-26 11:10:00,91.47,91.49,91.43,91.44,22375.0,88.3841,88.4034,88.3454,88.3551,22375.0
2024-11-26 11:15:00,91.44,91.45,91.42,91.44,15816.0,88.3551,88.3648,88.3358,88.3551,15816.0
2024-11-26 11:20:00,91.44,91.47,91.44,91.47,63474.0,88.3551,88.3841,88.3551,88.3841,63474.0
2024-11-26 11:25:00,91.46,91.48,91.45,91.47,43313.0,88.3744,88.3938,88.3648,88.3841,43313.0
2024-11-26 11:30:00,91.47,91.49,91.47,91.48,81944.0,88.3841,88.4034,88.3841,88.3938,81944.0
2024-11-26 11:35:00,91.48,91.5,91.46,91.5,26969.0,88.3938,88.4131,88.3744,88.4131,26969.0
2024-11-26 11:40:00,91.5,91.5,91.46,91.47,46952.0,88.4131,88.4131,88.3744,88.3841,46952.0
2024-11-26 11:45:00,91.47,91.48,91.45,91.45,28473.0,88.3841,88.3938,88.3648,88.3648,28473.0
2024-11-26 11:50:00,91.45,91.46,91.44,91.46,43078.0,88.3648,88.3744,88.3551,88.3744,43078.0
2024-11-26 11:55:00,91.47,91.48,91.45,91.45,42140.0,88.3841,88.3938,88.3648,88.3648,42140.0
2024-11-26 12:00:00,91.45,91.46,91.44,91.44,12454.0,88.3648,88.3744,88.3551,88.3551,12454.0
2024-11-26 12:05:00,91.44,91.45,91.42,91.44,22020.0,88.3551,88.3648,88.3358,88.3551,22020.0
2024-11-26 12:10:00,91.45,91.47,91.44,91.47,27871.0,88.3648,88.3841,88.3551,88.3841,27871.0
2024-11-26 12:15:00,91.47,91.48,91.46,91.47,65483.0,88.3841,88.3938,88.3744,88.3841,65483.0
2024-11-26 12:20:00,91.47,91.47,91.46,91.46,23049.0,88.3841,88.3841,88.3744,88.3744,23049.0
2024-11-26 12:25:00,91.46,91.48,91.45,91.48,61754.0,88.3744,88.3938,88.3648,88.3938,61754.0
2024-11-26 12:30:00,91.48,91.51,91.48,91.51,32983.0,88.3938,88.4227,88.3938,88.4227,32983.0
2024-11-26 12:35:00,91.51,91.52,91.49,91.51,19275.0,88.4227,88.4324,88.4034,88.4227,19275.0
2024-11-26 12:40:00,91.51,91.52,91.49,91.51,30489.0,88.4227,88.4324,88.4034,88.4227,30489.0
2024-11-26 12:45:00,91.51,91.51,91.49,91.51,13895.0,88.4227,88.4227,88.4034,88.4227,13895.0
2024-11-26 12:50:00,91.51,91.52,91.5,91.51,11335.0,88.4227,88.4324,88.4131,88.4227,11335.0
2024-11-26 12:55:00,91.51,91.52,91.5,91.51,11890.0,88.4227,88.4324,88.4131,88.4227,11890.0
2024-11-26 13:00:00,91.51,91.51,91.48,91.5,72142.0,88.4227,88.4227,88.3938,88.4131,72142.0
2024-11-26 13:05:00,91.5,91.51,91.46,91.46,25284.0,88.4131,88.4227,88.3744,88.3744,25284.0
2024-11-26 13:10:00,91.46,91.48,91.45,91.48,24720.0,88.3744,88.3938,88.3648,88.3938,24720.0
2024-11-26 13:15:00,91.48,91.49,91.46,91.47,7253.0,88.3938,88.4034,88.3744,88.3841,7253.0
2024-11-26 13:20:00,91.47,91.49,91.45,91.46,13549.0,88.3841,88.4034,88.3648,88.3744,13549.0
2024-11-26 13:25:00,91.47,91.47,91.44,91.45,27361.0,88.3841,88.3841,88.3551,88.3648,27361.0
2024-11-26 13:30:00,91.44,91.47,91.44,91.47,5787.0,88.3551,88.3841,88.3551,88.3841,5787.0
2024-11-26 13:35:00,91.48,91.5,91.47,91.48,7384.0,88.3938,88.4131,88.3841,88.3938,7384.0
2024-11-26 13:40:00,91.49,91.52,91.49,91.52,34874.0,88.4034,88.4324,88.4034,88.4324,34874.0
2024-11-26 13:45:00,91.52,91.52,91.49,91.5,51462.0,88.4324,88.4324,88.4034,88.4131,51462.0
2024-11-26 13:50:00,91.49,91.49,91.47,91.47,9583.0,88.4034,88.4034,88.3841,88.3841,9583.0
2024-11-26 13:55:00,91.48,91.48,91.46,91.47,24661.0,88.3938,88.3938,88.3744,88.3841,24661.0
2024-11-26 14:00:00,91.47,91.52,91.46,91.51,244320.0,88.3841,88.4324,88.3744,88.4227,244320.0
2024-11-26 14:05:00,91.52,91.53,91.46,91.46,10113.0,88.4324,88.4421,88.3744,88.3744,10113.0
2024-11-26 14:10:00,91.46,91.48,91.46,91.47,12168.0,88.3744,88.3938,88.3744,88.3841,12168.0
2024-11-26 14:15:00,91.47,91.48,91.45,91.45,23822.0,88.3841,88.3938,88.3648,88.3648,23822.0
2024-11-26 14:20:00,91.46,91.47,91.45,91.46,12613.0,88.3744,88.3841,88.3648,88.3744,12613.0
2024-11-26 14:25:00,91.46,91.47,91.46,91.47,7694.0,88.3744,88.3841,88.3744,88.3841,7694.0
2024-11-26 14:30:00,91.47,91.5,91.46,91.5,17328.0,88.3841,88.4131,88.3744,88.4131,17328.0
2024-11-26 14:35:00,91.5,91.52,91.48,91.51,16211.0,88.4131,88.4324,88.3938,88.4227,16211.0
2024-11-26 14:40:00,91.51,91.53,91.51,91.52,52376.0,88.4227,88.4421,88.4227,88.4324,52376.0
2024-11-26 14:45:00,91.51,91.54,91.51,91.54,12955.0,88.4227,88.4517,88.4227,88.4517,12955.0
2024-11-26 14:50:00,91.53,91.54,91.52,91.54,7142.0,88.4421,88.4517,88.4324,88.4517,7142.0
2024-11-26 14:55:00,91.55,91.56,91.54,91.55,6598.0,88.4614,88.4711,88.4517,88.4614,6598.0
2024-11-26 15:00:00,91.54,91.55,91.51,91.52,15464.0,88.4517,88.4614,88.4227,88.4324,15464.0
2024-11-26 15:05:00,91.52,91.54,91.51,91.53,15816.0,88.4324,88.4517,88.4227,88.4421,15816.0
2024-11-26 15:10:00,91.53,91.54,91.52,91.53,12430.0,88.4421,88.4517,88.4324,88.4421,12430.0
2024-11-26 15:15:00,91.53,91.56,91.53,91.55,41206.0,88.4421,88.4711,88.4421,88.4614,41206.0
2024-11-26 15:20:00,91.54,91.56,91.52,91.54,21404.0,88.4517,88.4711,88.4324,88.4517,21404.0
2024-11-26 15:25:00,91.53,91.53,91.48,91.51,18230.0,88.4421,88.4421,88.3938,88.4227,18230.0
2024-11-26 15:30:00,91.53,91.55,91.52,91.53,62591.0,88.4421,88.4614,88.4324,88.4421,62591.0
2024-11-26 15:35:00,91.54,91.54,91.5,91.51,83789.0,88.4517,88.4517,88.4131,88.4227,83789.0
2024-11-26 15:40:00,91.51,91.54,91.51,91.53,86240.0,88.4227,88.4517,88.4227,88.4421,86240.0
2024-11-26 15:45:00,91.53,91.56,91.53,91.55,45111.0,88.4421,88.4711,88.4421,88.4614,45111.0
2024-11-26 15:50:00,91.55,91.55,91.52,91.55,94670.0,88.4614,88.4614,88.4324,88.4614,94670.0
2024-11-26 15:55:00,91.55,91.57,91.53,91.56,303799.0,88.4614,88.4807,88.4421,88.4711,303799.0
2024-11-27 09:30:00,91.68,91.92,91.68,91.87,240682.0,88.587,88.8189,88.587,88.7706,240682.0
2024-11-27 09:35:00,91.87,91.9,91.85,91.86,136588.0,88.7706,88.7996,88.7513,88.7609,136588.0
2024-11-27 09:40:00,91.86,91.89,91.86,91.88,109018.0,88.7609,88.7899,88.7609,88.7803,109018.0
2024-11-27 09:45:00,91.89,91.9,91.88,91.89,89556.0,88.7899,88.7996,88.7803,88.7899,89556.0
2024-11-27 09:50:00,91.9,91.92,91.85,91.87,141344.0,88.7996,88.8189,88.7513,88.7706,141344.0
2024-11-27 09:55:00,91.87,91.9,91.85,91.87,162166.0,88.7706,88.7996,88.7513,88.7706,162166.0
2024-11-27 10:00:00,91.87,91.9,91.78,91.79,202019.0,88.7706,88.7996,88.6836,88.6933,202019.0
2024-11-27 10:05:00,91.79,91.83,91.77,91.83,203094.0,88.6933,88.732,88.674,88.732,203094.0
2024-11-27 10:10:00,91.83,91.83,91.77,91.78,79833.0,88.732,88.732,88.674,88.6836,79833.0
2024-11-27 10:15:00,91.78,91.81,91.76,91.8,124986.0,88.6836,88.7126,88.6643,88.703,124986.0
2024-11-27 10:20:00,91.81,91.81,91.78,91.79,62796.0,88.7126,88.7126,88.6836,88.6933,62796.0
2024-11-27 10:25:00,91.79,91.81,91.77,91.8,51183.0,88.6933,88.7126,88.674,88.703,51183.0
2024-11-27 10:30:00,91.81,91.82,91.78,91.81,24316.0,88.7126,88.7223,88.6836,88.7126,24316.0
2024-11-27 10:35:00,91.8,91.81,91.78,91.79,11125.0,88.703,88.7126,88.6836,88.6933,11125.0
2024-11-27 10:40:00,91.81,91.83,91.8,91.82,20996.0,88.7126,88.732,88.703,88.7223,20996.0
2024-11-27 10:45:00,91.82,91.84,91.81,91.83,19710.0,88.7223,88.7416,88.7126,88.732,19710.0
2024-11-27 10:50:00,91.84,91.85,91.83,91.84,24369.0,88.7416,88.7513,88.732,88.7416,24369.0
2024-11-27 10:55:00,91.84,91.88,91.84,91.86,18651.0,88.7416,88.7803,88.7416,88.7609,18651.0
2024-11-27 11:00:00,91.86,91.86,91.83,91.84,35324.0,88.7609,88.7609,88.732,88.7416,35324.0
2024-11-27 11:05:00,91.84,91.85,91.83,91.84,7682.0,88.7416,88.7513,88.732,88.7416,7682.0
2024-11-27 11:10:00,91.83,91.84,91.81,91.81,3774.0,88.732,88.7416,88.7126,88.7126,3774.0
2024-11-27 11:15:00,91.82,91.83,91.81,91.83,20138.0,88.7223,88.732,88.7126,88.732,20138.0
2024-11-27 11:20:00,91.84,91.85,91.83,91.84,7925.0,88.7416,88.7513,88.732,88.7416,7925.0
2024-11-27 11:25:00,91.84,91.85,91.82,91.84,37232.0,88.7416,88.7513,88.7223,88.7416,37232.0
2024-11-27 11:30:00,91.84,91.91,91.83,91.91,124202.0,88.7416,88.8093,88.732,88.8093,124202.0
2024-11-27 11:35:00,91.91,91.94,91.9,91.94,55396.0,88.8093,88.8382,88.7996,88.8382,55396.0
2024-11-27 11:40:00,91.94,91.96,91.93,91.94,65326.0,88.8382,88.8576,88.8286,88.8382,65326.0
2024-11-27 11:45:00,91.94,91.95,91.93,91.94,24169.0,88.8382,88.8479,88.8286,88.8382,24169.0
2024-11-27 11:50:00,91.94,91.95,91.89,91.89,25527.0,88.8382,88.8479,88.7899,88.7899,25527.0
2024-11-27 11:55:00,91.89,91.93,91.89,91.92,18538.0,88.7899,88.8286,88.7899,88.8189,18538.0
2024-11-27 12:00:00,91.92,91.92,91.86,91.86,14694.0,88.8189,88.8189,88.7609,88.7609,14694.0
2024-11-27 12:05:00,91.88,91.89,91.85,91.87,27706.0,88.7803,88.7899,88.7513,88.7706,27706.0
2024-11-27 12:10:00,91.88,91.91,91.87,91.9,83952.0,88.7803,88.8093,88.7706,88.7996,83952.0
2024-11-27 12:15:00,91.89,91.92,91.89,91.92,7547.0,88.7899,88.8189,88.7899,88.8189,7547.0
2024-11-27 12:20:00,91.92,91.92,91.91,91.92,21223.0,88.8189,88.8189,88.8093,88.8189,21223.0
2024-11-27 12:25:00,91.92,91.93,91.91,91.92,15004.0,88.8189,88.8286,88.8093,88.8189,15004.0
2024-11-27 12:30:00,91.91,91.92,91.9,91.9,24658.0,88.8093,88.8189,88.7996,88.7996,24658.0
2024-11-27 12:35:00,91.91,91.92,91.9,91.92,18660.0,88.8093,88.8189,88.7996,88.8189,18660.0
2024-11-27 12:40:00,91.92,91.93,91.91,91.92,6796.0,88.8189,88.8286,88.8093,88.8189,6796.0
2024-11-27 12:45:00,91.92,91.92,91.91,91.91,15241.0,88.8189,88.8189,88.8093,88.8093,15241.0
2024-11-27 12:50:00,91.92,91.94,91.91,91.94,28018.0,88.8189,88.8382,88.8093,88.8382,28018.0
2024-11-27 12:55:00,91.94,91.94,91.91,91.92,12351.0,88.8382,88.8382,88.8093,88.8189,12351.0
2024-11-27 13:00:00,91.92,91.93,91.92,91.93,2257.0,88.8189,88.8286,88.8189,88.8286,2257.0
2024-11-27 13:05:00,91.93,91.96,91.93,91.95,36660.0,88.8286,88.8576,88.8286,88.8479,36660.0
2024-11-27 13:10:00,91.95,91.97,91.94,91.96,12424.0,88.8479,88.8672,88.8382,88.8576,12424.0
2024-11-27 13:15:00,91.96,91.97,91.95,91.97,39893.0,88.8576,88.8672,88.8479,88.8672,39893.0
2024-11-27 13:20:00,91.97,91.99,91.96,91.98,25646.0,88.8672,88.8866,88.8576,88.8769,25646.0
2024-11-27 13:25:00,91.98,91.98,91.95,91.96,21146.0,88.8769,88.8769,88.8479,88.8576,21146.0
2024-11-27 13:30:00,91.95,91.96,91.94,91.96,32344.0,88.8479,88.8576,88.8382,88.8576,32344.0
2024-11-27 13:35:00,91.95,91.97,91.95,91.96,2741.0,88.8479,88.8672,88.8479,88.8576,2741.0
2024-11-27 13:40:00,91.96,91.96,91.94,91.94,5631.0,88.8576,88.8576,88.8382,88.8382,5631.0
2024-11-27 13:45:00,91.95,91.95,91.92,91.92,4465.0,88.8479,88.8479,88.8189,88.8189,4465.0
2024-11-27 13:50:00,91.93,91.96,91.92,91.95,6952.0,88.8286,88.8576,88.8189,88.8479,6952.0
2024-11-27 13:55:00,91.96,91.96,91.95,91.95,5689.0,88.8576,88.8576,88.8479,88.8479,5689.0
2024-11-27 14:00:00,91.94,91.95,91.93,91.94,15940.0,88.8382,88.8479,88.8286,88.8382,15940.0
2024-11-27 14:05:00,91.94,91.95,91.93,91.94,15727.0,88.8382,88.8479,88.8286,88.8382,15727.0
2024-11-27 14:10:00,91.95,91.95,91.94,91.95,6152.0,88.8479,88.8479,88.8382,88.8479,6152.0
2024-11-27 14:15:00,91.95,91.96,91.95,91.95,16128.0,88.8479,88.8576,88.8479,88.8479,16128.0
2024-11-27 14:20:00,91.95,91.95,91.93,91.95,6584.0,88.8479,88.8479,88.8286,88.8479,6584.0
2024-11-27 14:25:00,91.95,91.95,91.91,91.91,7845.0,88.8479,88.8479,88.8093,88.8093,7845.0
2024-11-27 14:30:00,91.92,91.92,91.89,91.9,14545.0,88.8189,88.8189,88.7899,88.7996,14545.0
2024-11-27 14:35:00,91.89,91.91,91.88,91.89,19933.0,88.7899,88.8093,88.7803,88.7899,19933.0
2024-11-27 14:40:00,91.89,91.91,91.89,91.91,2918.0,88.7899,88.8093,88.7899,88.8093,2918.0
2024-11-27 14:45:00,91.91,91.93,91.9,91.92,13006.0,88.8093,88.8286,88.7996,88.8189,13006.0
2024-11-27 14:50:00,91.91,91.92,91.9,91.91,11909.0,88.8093,88.8189,88.7996,88.8093,11909.0
2024-11-27 14:55:00,91.9,91.91,91.88,91.91,21096.0,88.7996,88.8093,88.7803,88.8093,21096.0
2024-11-27 15:00:00,91.9,91.9,91.87,91.87,5774.0,88.7996,88.7996,88.7706,88.7706,5774.0
2024-11-27 15:05:00,91.86,91.89,91.86,91.89,19854.0,88.7609,88.7899,88.7609,88.7899,19854.0
2024-11-27 15:10:00,91.88,91.89,91.87,91.87,5613.0,88.7803,88.7899,88.7706,88.7706,5613.0
2024-11-27 15:15:00,91.88,91.88,91.84,91.84,7978.0,88.7803,88.7803,88.7416,88.7416,7978.0
2024-11-27 15:20:00,91.84,91.85,91.83,91.84,17873.0,88.7416,88.7513,88.732,88.7416,17873.0
2024-11-27 15:25:00,91.84,91.85,91.83,91.85,27457.0,88.7416,88.7513,88.732,88.7513,27457.0
2024-11-27 15:30:00,91.84,91.85,91.83,91.84,23766.0,88.7416,88.7513,88.732,88.7416,23766.0
2024-11-27 15:35:00,91.84,91.85,91.83,91.84,9786.0,88.7416,88.7513,88.732,88.7416,9786.0
2024-11-27 15:40:00,91.84,91.84,91.82,91.84,40711.0,88.7416,88.7416,88.7223,88.7416,40711.0
2024-11-27 15:45:00,91.84,91.84,91.82,91.83,31734.0,88.7416,88.7416,88.7223,88.732,31734.0
2024-11-27 15:50:00,91.83,91.83,91.81,91.83,35017.0,88.732,88.732,88.7126,88.732,35017.0
2024-11-27 15:55:00,91.83,91.9,91.82,91.9,118419.0,88.732,88.7996,88.7223,88.7996,118419.0
2024-11-29 09:30:00,92.24,92.24,92.05,92.1,102700.0,89.1281,89.1281,88.9445,88.9928,102700.0
2024-11-29 09:35:00,92.09,92.12,92.08,92.12,45626.0,88.9832,89.0122,88.9735,89.0122,45626.0
2024-11-29 09:40:00,92.11,92.14,92.11,92.13,42538.0,89.0025,89.0315,89.0025,89.0218,42538.0
2024-11-29 09:45:00,92.12,92.14,92.12,92.13,21341.0,89.0122,89.0315,89.0122,89.0218,21341.0
2024-11-29 09:50:00,92.13,92.15,92.13,92.14,57339.0,89.0218,89.0412,89.0218,89.0315,57339.0
2024-11-29 09:55:00,92.14,92.15,92.13,92.15,26014.0,89.0315,89.0412,89.0218,89.0412,26014.0
2024-11-29 10:00:00,92.15,92.15,92.11,92.13,111748.0,89.0412,89.0412,89.0025,89.0218,111748.0
2024-11-29 10:05:00,92.13,92.14,92.11,92.12,40059.0,89.0218,89.0315,89.0025,89.0122,40059.0
2024-11-29 10:10:00,92.13,92.13,92.11,92.12,73664.0,89.0218,89.0218,89.0025,89.0122,73664.0
2024-11-29 10:15:00,92.12,92.14,92.09,92.1,106644.0,89.0122,89.0315,88.9832,88.9928,106644.0
2024-11-29 10:20:00,92.1,92.11,92.09,92.1,71462.0,88.9928,89.0025,88.9832,88.9928,71462.0
2024-11-29 10:25:00,92.1,92.1,92.07,92.08,87055.0,88.9928,88.9928,88.9639,88.9735,87055.0
2024-11-29 10:30:00,92.08,92.1,92.07,92.09,71837.0,88.9735,88.9928,88.9639,88.9832,71837.0
2024-11-29 10:35:00,92.09,92.11,92.08,92.09,56009.0,88.9832,89.0025,88.9735,88.9832,56009.0
2024-11-29 10:40:00,92.09,92.13,92.09,92.11,39551.0,88.9832,89.0218,88.9832,89.0025,39551.0
2024-11-29 10:45:00,92.11,92.13,92.07,92.08,33537.0,89.0025,89.0218,88.9639,88.9735,33537.0
2024-11-29 10:50:00,92.08,92.1,92.06,92.06,83704.0,88.9735,88.9928,88.9542,88.9542,83704.0
2024-11-29 10:55:00,92.06,92.1,92.06,92.1,50256.0,88.9542,88.9928,88.9542,88.9928,50256.0
2024-11-29 11:00:00,92.11,92.12,92.08,92.09,55959.0,89.0025,89.0122,88.9735,88.9832,55959.0
2024-11-29 11:05:00,92.09,92.1,92.07,92.07,50278.0,88.9832,88.9928,88.9639,88.9639,50278.0
2024-11-29 11:10:00,92.07,92.09,92.06,92.08,71513.0,88.9639,88.9832,88.9542,88.9735,71513.0
2024-11-29 11:15:00,92.09,92.09,92.06,92.09,28429.0,88.9832,88.9832,88.9542,88.9832,28429.0
2024-11-29 11:20:00,92.09,92.1,92.08,92.09,27557.0,88.9832,88.9928,88.9735,88.9832,27557.0
2024-11-29 11:25:00,92.09,92.11,92.07,92.07,12607.0,88.9832,89.0025,88.9639,88.9639,12607.0
2024-11-29 11:30:00,92.07,92.1,92.06,92.08,15415.0,88.9639,88.9928,88.9542,88.9735,15415.0
2024-11-29 11:35:00,92.09,92.1,92.07,92.09,18617.0,88.9832,88.9928,88.9639,88.9832,18617.0
2024-11-29 11:40:00,92.1,92.11,92.09,92.09,21677.0,88.9928,89.0025,88.9832,88.9832,21677.0
2024-11-29 11:45:00,92.09,92.11,92.09,92.09,21442.0,88.9832,89.0025,88.9832,88.9832,21442.0
2024-11-29 11:50:00,92.09,92.1,92.07,92.09,37114.0,88.9832,88.9928,88.9639,88.9832,37114.0
2024-11-29 11:55:00,92.08,92.1,92.07,92.08,14887.0,88.9735,88.9928,88.9639,88.9735,14887.0
2024-11-29 12:00:00,92.08,92.08,92.07,92.08,12042.0,88.9735,88.9735,88.9639,88.9735,12042.0
2024-11-29 12:05:00,92.08,92.1,92.08,92.09,7965.0,88.9735,88.9928,88.9735,88.9832,7965.0
2024-11-29 12:10:00,92.1,92.11,92.09,92.09,27000.0,88.9928,89.0025,88.9832,88.9832,27000.0
2024-11-29 12:15:00,92.09,92.11,92.08,92.09,6403.0,88.9832,89.0025,88.9735,88.9832,6403.0
2024-11-29 12:20:00,92.08,92.1,92.07,92.07,71002.0,88.9735,88.9928,88.9639,88.9639,71002.0
2024-11-29 12:25:00,92.08,92.1,92.07,92.09,73718.0,88.9735,88.9928,88.9639,88.9832,73718.0
2024-11-29 12:30:00,92.09,92.12,92.09,92.12,25055.0,88.9832,89.0122,88.9832,89.0122,25055.0
2024-11-29 12:35:00,92.12,92.14,92.11,92.14,26976.0,89.0122,89.0315,89.0025,89.0315,26976.0
2024-11-29 12:40:00,92.14,92.16,92.13,92.15,37743.0,89.0315,89.0508,89.0218,89.0412,37743.0
2024-11-29 12:45:00,92.15,92.17,92.15,92.17,44407.0,89.0412,89.0605,89.0412,89.0605,44407.0
2024-11-29 12:50:00,92.17,92.18,92.14,92.18,84303.0,89.0605,89.0701,89.0315,89.0701,84303.0
2024-11-29 12:55:00,92.18,92.19,92.11,92.14,224894.0,89.0701,89.0798,89.0025,89.0315,224894.0
2024-12-02 09:30:00,91.44,91.6,91.44,91.54,88295.0,88.7291,88.8843,88.7291,88.8261,88295.0
2024-12-02 09:35:00,91.54,91.58,91.5,91.51,139983.0,88.8261,88.8649,88.7873,88.797,139983.0
2024-12-02 09:40:00,91.51,91.51,91.48,91.49,461664.0,88.797,88.797,88.7679,88.7776,461664.0
2024-12-02 09:45:00,91.5,91.52,91.47,91.49,181512.0,88.7873,88.8067,88.7582,88.7776,181512.0
2024-12-02 09:50:00,91.5,91.5,91.45,91.48,56917.0,88.7873,88.7873,88.7388,88.7679,56917.0
2024-12-02 09:55:00,91.47,91.47,91.42,91.47,82814.0,88.7582,88.7582,88.7097,88.7582,82814.0
2024-12-02 10:00:00,91.46,91.5,91.4,91.4,201837.0,88.7485,88.7873,88.6903,88.6903,201837.0
2024-12-02 10:05:00,91.41,91.5,91.4,91.45,140175.0,88.7,88.7873,88.6903,88.7388,140175.0
2024-12-02 10:10:00,91.45,91.48,91.44,91.46,48784.0,88.7388,88.7679,88.7291,88.7485,48784.0
2024-12-02 10:15:00,91.47,91.5,91.46,91.5,88226.0,88.7582,88.7873,88.7485,88.7873,88226.0
2024-12-02 10:20:00,91.5,91.52,91.47,91.48,49913.0,88.7873,88.8067,88.7582,88.7679,49913.0
2024-12-02 10:25:00,91.48,91.51,91.46,91.47,77626.0,88.7679,88.797,88.7485,88.7582,77626.0
2024-12-02 10:30:00,91.47,91.51,91.46,91.49,28727.0,88.7582,88.797,88.7485,88.7776,28727.0
2024-12-02 10:35:00,91.48,91.52,91.47,91.51,39206.0,88.7679,88.8067,88.7582,88.797,39206.0
2024-12-02 10:40:00,91.51,91.58,91.5,91.53,83652.0,88.797,88.8649,88.7873,88.8164,83652.0
2024-12-02 10:45:00,91.53,91.54,91.5,91.53,22087.0,88.8164,88.8261,88.7873,88.8164,22087.0
2024-12-02 10:50:00,91.53,91.57,91.52,91.56,16297.0,88.8164,88.8552,88.8067,88.8455,16297.0
2024-12-02 10:55:00,91.57,91.59,91.55,91.56,75695.0,88.8552,88.8746,88.8358,88.8455,75695.0
2024-12-02 11:00:00,91.57,91.6,91.56,91.59,84363.0,88.8552,88.8843,88.8455,88.8746,84363.0
2024-12-02 11:05:00,91.59,91.6,91.57,91.59,46106.0,88.8746,88.8843,88.8552,88.8746,46106.0
2024-12-02 11:10:00,91.59,91.62,91.57,91.62,89351.0,88.8746,88.9037,88.8552,88.9037,89351.0
2024-12-02 11:15:00,91.63,91.69,91.62,91.69,51505.0,88.9135,88.9717,88.9037,88.9717,51505.0
2024-12-02 11:20:00,91.7,91.73,91.69,91.73,74871.0,88.9814,89.0105,88.9717,89.0105,74871.0
2024-12-02 11:25:00,91.74,91.78,91.72,91.77,99947.0,89.0202,89.059,89.0008,89.0493,99947.0
2024-12-02 11:30:00,91.78,91.78,91.75,91.77,59255.0,89.059,89.059,89.0299,89.0493,59255.0
2024-12-02 11:35:00,91.78,91.79,91.74,91.77,36182.0,89.059,89.0687,89.0202,89.0493,36182.0
2024-12-02 11:40:00,91.77,91.8,91.76,91.77,59493.0,89.0493,89.0784,89.0396,89.0493,59493.0
2024-12-02 11:45:00,91.77,91.77,91.75,91.77,104014.0,89.0493,89.0493,89.0299,89.0493,104014.0
2024-12-02 11:50:00,91.77,91.79,91.76,91.79,87571.0,89.0493,89.0687,89.0396,89.0687,87571.0
2024-12-02 11:55:00,91.78,91.79,91.76,91.79,158018.0,89.059,89.0687,89.0396,89.0687,158018.0
2024-12-02 12:00:00,91.79,91.8,91.76,91.76,19379.0,89.0687,89.0784,89.0396,89.0396,19379.0
2024-12-02 12:05:00,91.77,91.78,91.75,91.77,37959.0,89.0493,89.059,89.0299,89.0493,37959.0
2024-12-02 12:10:00,91.77,91.77,91.76,91.77,49096.0,89.0493,89.0493,89.0396,89.0493,49096.0
2024-12-02 12:15:00,91.77,91.79,91.76,91.78,50317.0,89.0493,89.0687,89.0396,89.059,50317.0
2024-12-02 12:20:00,91.78,91.79,91.78,91.79,12201.0,89.059,89.0687,89.059,89.0687,12201.0
2024-12-02 12:25:00,91.79,91.79,91.72,91.73,40557.0,89.0687,89.0687,89.0008,89.0105,40557.0
2024-12-02 12:30:00,91.74,91.75,91.71,91.71,64657.0,89.0202,89.0299,88.9911,88.9911,64657.0
2024-12-02 12:35:00,91.72,91.72,91.71,91.72,7159.0,89.0008,89.0008,88.9911,89.0008,7159.0
2024-12-02 12:40:00,91.72,91.74,91.71,91.73,67063.0,89.0008,89.0202,88.9911,89.0105,67063.0
2024-12-02 12:45:00,91.73,91.74,91.72,91.73,31376.0,89.0105,89.0202,89.0008,89.0105,31376.0
2024-12-02 12:50:00,91.72,91.73,91.72,91.73,24931.0,89.0008,89.0105,89.0008,89.0105,24931.0
2024-12-02 12:55:00,91.73,91.73,91.72,91.73,14030.0,89.0105,89.0105,89.0008,89.0105,14030.0
2024-12-02 13:00:00,91.73,91.74,91.72,91.73,174887.0,89.0105,89.0202,89.0008,89.0105,174887.0
2024-12-02 13:05:00,91.73,91.73,91.71,91.72,57638.0,89.0105,89.0105,88.9911,89.0008,57638.0
2024-12-02 13:10:00,91.72,91.73,91.71,91.73,17778.0,89.0008,89.0105,88.9911,89.0105,17778.0
2024-12-02 13:15:00,91.73,91.74,91.7,91.7,33430.0,89.0105,89.0202,88.9814,88.9814,33430.0
2024-12-02 13:20:00,91.7,91.75,91.7,91.73,25797.0,88.9814,89.0299,88.9814,89.0105,25797.0
2024-12-02 13:25:00,91.74,91.75,91.73,91.73,55526.0,89.0202,89.0299,89.0105,89.0105,55526.0
2024-12-02 13:30:00,91.73,91.74,91.73,91.73,7234.0,89.0105,89.0202,89.0105,89.0105,7234.0
2024-12-02 13:35:00,91.74,91.75,91.73,91.75,30739.0,89.0202,89.0299,89.0105,89.0299,30739.0
2024-12-02 13:40:00,91.75,91.76,91.74,91.76,18400.0,89.0299,89.0396,89.0202,89.0396,18400.0
2024-12-02 13:45:00,91.75,91.76,91.73,91.76,18711.0,89.0299,89.0396,89.0105,89.0396,18711.0
2024-12-02 13:50:00,91.76,91.76,91.74,91.75,31723.0,89.0396,89.0396,89.0202,89.0299,31723.0
2024-12-02 13:55:00,91.75,91.76,91.74,91.75,26683.0,89.0299,89.0396,89.0202,89.0299,26683.0
2024-12-02 14:00:00,91.75,91.75,91.72,91.73,21685.0,89.0299,89.0299,89.0008,89.0105,21685.0
2024-12-02 14:05:00,91.73,91.73,91.7,91.72,16076.0,89.0105,89.0105,88.9814,89.0008,16076.0
2024-12-02 14:10:00,91.71,91.72,91.7,91.7,23527.0,88.9911,89.0008,88.9814,88.9814,23527.0
2024-12-02 14:15:00,91.7,91.72,91.7,91.72,13325.0,88.9814,89.0008,88.9814,89.0008,13325.0
2024-12-02 14:20:00,91.72,91.73,91.71,91.73,29656.0,89.0008,89.0105,88.9911,89.0105,29656.0
2024-12-02 14:25:00,91.73,91.73,91.7,91.72,17143.0,89.0105,89.0105,88.9814,89.0008,17143.0
2024-12-02 14:30:00,91.72,91.72,91.69,91.69,18806.0,89.0008,89.0008,88.9717,88.9717,18806.0
2024-12-02 14:35:00,91.7,91.72,91.69,91.72,18441.0,88.9814,89.0008,88.9717,89.0008,18441.0
2024-12-02 14:40:00,91.72,91.72,91.7,91.7,13081.0,89.0008,89.0008,88.9814,88.9814,13081.0
2024-12-02 14:45:00,91.7,91.73,91.7,91.7,26881.0,88.9814,89.0105,88.9814,88.9814,26881.0
2024-12-02 14:50:00,91.7,91.71,91.67,91.69,39087.0,88.9814,88.9911,88.9523,88.9717,39087.0
2024-12-02 14:55:00,91.68,91.68,91.65,91.67,35001.0,88.962,88.962,88.9329,88.9523,35001.0
2024-12-02 15:00:00,91.67,91.68,91.66,91.66,94387.0,88.9523,88.962,88.9426,88.9426,94387.0
2024-12-02 15:05:00,91.66,91.67,91.65,91.66,29579.0,88.9426,88.9523,88.9329,88.9426,29579.0
2024-12-02 15:10:00,91.66,91.66,91.65,91.66,32032.0,88.9426,88.9426,88.9329,88.9426,32032.0
2024-12-02 15:15:00,91.66,91.74,91.65,91.72,112829.0,88.9426,89.0202,88.9329,89.0008,112829.0
2024-12-02 15:20:00,91.72,91.73,91.71,91.73,21037.0,89.0008,89.0105,88.9911,89.0105,21037.0
2024-12-02 15:25:00,91.73,91.73,91.69,91.71,33364.0,89.0105,89.0105,88.9717,88.9911,33364.0
2024-12-02 15:30:00,91.71,91.72,91.7,91.72,17791.0,88.9911,89.0008,88.9814,89.0008,17791.0
2024-12-02 15:35:00,91.72,91.72,91.7,91.7,43063.0,89.0008,89.0008,88.9814,88.9814,43063.0
2024-12-02 15:40:00,91.7,91.71,91.69,91.7,36889.0,88.9814,88.9911,88.9717,88.9814,36889.0
2024-12-02 15:45:00,91.7,91.71,91.69,91.7,39763.0,88.9814,88.9911,88.9717,88.9814,39763.0
2024-12-02 15:50:00,91.7,91.73,91.7,91.7,388179.0,88.9814,89.0105,88.9814,88.9814,388179.0
2024-12-02 15:55:00,91.71,91.71,91.65,91.66,305087.0,88.9911,88.9911,88.9329,88.9426,305087.0
2024-12-03 09:30:00,91.76,91.86,91.63,91.8,65957.0,89.0396,89.1366,88.9135,89.0784,65957.0
2024-12-03 09:35:00,91.8,91.85,91.78,91.82,181013.0,89.0784,89.1269,89.059,89.0978,181013.0
2024-12-03 09:40:00,91.83,91.85,91.79,91.79,46330.0,89.1075,89.1269,89.0687,89.0687,46330.0
2024-12-03 09:45:00,91.8,91.82,91.79,91.81,90645.0,89.0784,89.0978,89.0687,89.0881,90645.0
2024-12-03 09:50:00,91.81,91.85,91.81,91.81,53943.0,89.0881,89.1269,89.0881,89.0881,53943.0
2024-12-03 09:55:00,91.8,91.82,91.8,91.82,9774.0,89.0784,89.0978,89.0784,89.0978,9774.0
2024-12-03 10:00:00,91.82,91.83,91.73,91.78,140022.0,89.0978,89.1075,89.0105,89.059,140022.0
2024-12-03 10:05:00,91.78,91.8,91.76,91.77,49671.0,89.059,89.0784,89.0396,89.0493,49671.0
2024-12-03 10:10:00,91.77,91.83,91.76,91.81,152432.0,89.0493,89.1075,89.0396,89.0881,152432.0
2024-12-03 10:15:00,91.8,91.81,91.77,91.77,37296.0,89.0784,89.0881,89.0493,89.0493,37296.0
2024-12-03 10:20:00,91.76,91.77,91.73,91.73,18101.0,89.0396,89.0493,89.0105,89.0105,18101.0
2024-12-03 10:25:00,91.73,91.76,91.71,91.72,19844.0,89.0105,89.0396,88.9911,89.0008,19844.0
2024-12-03 10:30:00,91.72,91.76,91.7,91.7,132730.0,89.0008,89.0396,88.9814,88.9814,132730.0
2024-12-03 10:35:00,91.71,91.74,91.7,91.73,16881.0,88.9911,89.0202,88.9814,89.0105,16881.0
2024-12-03 10:40:00,91.72,91.72,91.69,91.69,10349.0,89.0008,89.0008,88.9717,88.9717,10349.0
2024-12-03 10:45:00,91.7,91.72,91.69,91.7,32547.0,88.9814,89.0008,88.9717,88.9814,32547.0
2024-12-03 10:50:00,91.7,91.71,91.69,91.7,63697.0,88.9814,88.9911,88.9717,88.9814,63697.0
2024-12-03 10:55:00,91.7,91.71,91.68,91.7,34609.0,88.9814,88.9911,88.962,88.9814,34609.0
2024-12-03 11:00:00,91.7,91.72,91.69,91.7,78846.0,88.9814,89.0008,88.9717,88.9814,78846.0
2024-12-03 11:05:00,91.7,91.71,91.68,91.7,25658.0,88.9814,88.9911,88.962,88.9814,25658.0
2024-12-03 11:10:00,91.69,91.69,91.66,91.68,24319.0,88.9717,88.9717,88.9426,88.962,24319.0
2024-12-03 11:15:00,91.68,91.69,91.67,91.69,14561.0,88.962,88.9717,88.9523,88.9717,14561.0
2024-12-03 11:20:00,91.68,91.69,91.66,91.68,20008.0,88.962,88.9717,88.9426,88.962,20008.0
2024-12-03 11:25:00,91.68,91.71,91.67,91.7,11619.0,88.962,88.9911,88.9523,88.9814,11619.0
2024-12-03 11:30:00,91.7,91.72,91.68,91.69,152474.0,88.9814,89.0008,88.962,88.9717,152474.0
2024-12-03 11:35:00,91.7,91.7,91.65,91.66,15042.0,88.9814,88.9814,88.9329,88.9426,15042.0
2024-12-03 11:40:00,91.66,91.72,91.64,91.72,37114.0,88.9426,89.0008,88.9232,89.0008,37114.0
2024-12-03 11:45:00,91.72,91.73,91.7,91.72,48380.0,89.0008,89.0105,88.9814,89.0008,48380.0
2024-12-03 11:50:00,91.72,91.74,91.71,91.73,39648.0,89.0008,89.0202,88.9911,89.0105,39648.0
2024-12-03 11:55:00,91.73,91.73,91.72,91.73,6516.0,89.0105,89.0105,89.0008,89.0105,6516.0
2024-12-03 12:00:00,91.73,91.73,91.7,91.71,24875.0,89.0105,89.0105,88.9814,88.9911,24875.0
2024-12-03 12:05:00,91.72,91.72,91.68,91.69,107958.0,89.0008,89.0008,88.962,88.9717,107958.0
2024-12-03 12:10:00,91.69,91.69,91.64,91.67,27563.0,88.9717,88.9717,88.9232,88.9523,27563.0
2024-12-03 12:15:00,91.67,91.69,91.64,91.68,109860.0,88.9523,88.9717,88.9232,88.962,109860.0
2024-12-03 12:20:00,91.68,91.7,91.66,91.68,19802.0,88.962,88.9814,88.9426,88.962,19802.0
2024-12-03 12:25:00,91.69,91.72,91.69,91.7,6248.0,88.9717,89.0008,88.9717,88.9814,6248.0
2024-12-03 12:30:00,91.71,91.72,91.7,91.71,32064.0,88.9911,89.0008,88.9814,88.9911,32064.0
2024-12-03 12:35:00,91.7,91.73,91.68,91.73,10265.0,88.9814,89.0105,88.962,89.0105,10265.0
2024-12-03 12:40:00,91.71,91.73,91.71,91.73,3714.0,88.9911,89.0105,88.9911,89.0105,3714.0
2024-12-03 12:45:00,91.73,91.74,91.72,91.73,14872.0,89.0105,89.0202,89.0008,89.0105,14872.0
2024-12-03 12:50:00,91.73,91.77,91.73,91.77,20865.0,89.0105,89.0493,89.0105,89.0493,20865.0
2024-12-03 12:55:00,91.77,91.78,91.76,91.77,11899.0,89.0493,89.059,89.0396,89.0493,11899.0
2024-12-03 13:00:00,91.77,91.79,91.76,91.78,20438.0,89.0493,89.0687,89.0396,89.059,20438.0
2024-12-03 13:05:00,91.79,91.8,91.78,91.79,16229.0,89.0687,89.0784,89.059,89.0687,16229.0
2024-12-03 13:10:00,91.79,91.79,91.77,91.79,24840.0,89.0687,89.0687,89.0493,89.0687,24840.0
2024-12-03 13:15:00,91.78,91.8,91.76,91.79,46299.0,89.059,89.0784,89.0396,89.0687,46299.0
2024-12-03 13:20:00,91.79,91.81,91.79,91.81,55883.0,89.0687,89.0881,89.0687,89.0881,55883.0
2024-12-03 13:25:00,91.81,91.82,91.8,91.81,11692.0,89.0881,89.0978,89.0784,89.0881,11692.0
2024-12-03 13:30:00,91.81,91.82,91.78,91.8,26986.0,89.0881,89.0978,89.059,89.0784,26986.0
2024-12-03 13:35:00,91.8,91.8,91.77,91.78,7330.0,89.0784,89.0784,89.0493,89.059,7330.0
2024-12-03 13:40:00,91.77,91.78,91.74,91.76,71076.0,89.0493,89.059,89.0202,89.0396,71076.0
2024-12-03 13:45:00,91.77,91.78,91.77,91.78,7643.0,89.0493,89.059,89.0493,89.059,7643.0
2024-12-03 13:50:00,91.78,91.8,91.77,91.79,152018.0,89.059,89.0784,89.0493,89.0687,152018.0
2024-12-03 13:55:00,91.79,91.8,91.77,91.77,10881.0,89.0687,89.0784,89.0493,89.0493,10881.0
2024-12-03 14:00:00,91.78,91.78,91.74,91.75,24885.0,89.059,89.059,89.0202,89.0299,24885.0
2024-12-03 14:05:00,91.76,91.77,91.75,91.77,22845.0,89.0396,89.0493,89.0299,89.0493,22845.0
2024-12-03 14:10:00,91.77,91.77,91.74,91.75,63111.0,89.0493,89.0493,89.0202,89.0299,63111.0
2024-12-03 14:15:00,91.75,91.76,91.74,91.74,79483.0,89.0299,89.0396,89.0202,89.0202,79483.0
2024-12-03 14:20:00,91.74,91.75,91.72,91.73,46160.0,89.0202,89.0299,89.0008,89.0105,46160.0
2024-12-03 14:25:00,91.73,91.74,91.71,91.73,116434.0,89.0105,89.0202,88.9911,89.0105,116434.0
2024-12-03 14:30:00,91.73,91.75,91.73,91.73,29436.0,89.0105,89.0299,89.0105,89.0105,29436.0
2024-12-03 14:35:00,91.73,91.74,91.72,91.73,5379.0,89.0105,89.0202,89.0008,89.0105,5379.0
2024-12-03 14:40:00,91.73,91.74,91.71,91.73,12113.0,89.0105,89.0202,88.9911,89.0105,12113.0
2024-12-03 14:45:00,91.73,91.74,91.73,91.74,7923.0,89.0105,89.0202,89.0105,89.0202,7923.0
2024-12-03 14:50:00,91.73,91.73,91.7,91.7,37807.0,89.0105,89.0105,88.9814,88.9814,37807.0
2024-12-03 14:55:00,91.7,91.71,91.67,91.7,25679.0,88.9814,88.9911,88.9523,88.9814,25679.0
2024-12-03 15:00:00,91.7,91.7,91.69,91.7,14020.0,88.9814,88.9814,88.9717,88.9814,14020.0
2024-12-03 15:05:00,91.7,91.7,91.68,91.7,36677.0,88.9814,88.9814,88.962,88.9814,36677.0
2024-12-03 15:10:00,91.7,91.7,91.68,91.69,29386.0,88.9814,88.9814,88.962,88.9717,29386.0
2024-12-03 15:15:00,91.7,91.71,91.68,91.69,64864.0,88.9814,88.9911,88.962,88.9717,64864.0
2024-12-03 15:20:00,91.69,91.7,91.68,91.7,27447.0,88.9717,88.9814,88.962,88.9814,27447.0
2024-12-03 15:25:00,91.7,91.7,91.67,91.67,30886.0,88.9814,88.9814,88.9523,88.9523,30886.0
2024-12-03 15:30:00,91.68,91.71,91.67,91.69,47780.0,88.962,88.9911,88.9523,88.9717,47780.0
2024-12-03 15:35:00,91.7,91.7,91.67,91.68,34721.0,88.9814,88.9814,88.9523,88.962,34721.0
2024-12-03 15:40:00,91.68,91.69,91.66,91.67,53574.0,88.962,88.9717,88.9426,88.9523,53574.0
2024-12-03 15:45:00,91.67,91.68,91.64,91.68,134572.0,88.9523,88.962,88.9232,88.962,134572.0
2024-12-03 15:50:00,91.68,91.7,91.68,91.69,149311.0,88.962,88.9814,88.962,88.9717,149311.0
2024-12-03 15:55:00,91.69,91.7,91.67,91.68,151347.0,88.9717,88.9814,88.9523,88.962,151347.0
2024-12-04 09:30:00,91.48,91.73,91.48,91.65,92413.0,88.7679,89.0105,88.7679,88.9329,92413.0
2024-12-04 09:35:00,91.66,91.66,91.64,91.66,62444.0,88.9426,88.9426,88.9232,88.9426,62444.0
2024-12-04 09:40:00,91.66,91.66,91.62,91.62,56410.0,88.9426,88.9426,88.9037,88.9037,56410.0
2024-12-04 09:45:00,91.63,91.66,91.62,91.65,40761.0,88.9135,88.9426,88.9037,88.9329,40761.0
2024-12-04 09:50:00,91.65,91.69,91.64,91.66,135233.0,88.9329,88.9717,88.9232,88.9426,135233.0
2024-12-04 09:55:00,91.65,91.67,91.65,91.66,45200.0,88.9329,88.9523,88.9329,88.9426,45200.0
2024-12-04 10:00:00,91.66,91.77,91.66,91.72,248467.0,88.9426,89.0493,88.9426,89.0008,248467.0
2024-12-04 10:05:00,91.73,91.73,91.69,91.72,81902.0,89.0105,89.0105,88.9717,89.0008,81902.0
2024-12-04 10:10:00,91.72,91.76,91.71,91.74,78289.0,89.0008,89.0396,88.9911,89.0202,78289.0
2024-12-04 10:15:00,91.73,91.76,91.72,91.75,35921.0,89.0105,89.0396,89.0008,89.0299,35921.0
2024-12-04 10:20:00,91.76,91.79,91.76,91.79,25519.0,89.0396,89.0687,89.0396,89.0687,25519.0
2024-12-04 10:25:00,91.79,91.84,91.79,91.8,58001.0,89.0687,89.1172,89.0687,89.0784,58001.0
2024-12-04 10:30:00,91.8,91.81,91.76,91.79,59401.0,89.0784,89.0881,89.0396,89.0687,59401.0
2024-12-04 10:35:00,91.79,91.81,91.78,91.81,43491.0,89.0687,89.0881,89.059,89.0881,43491.0
2024-12-04 10:40:00,91.8,91.82,91.79,91.8,28577.0,89.0784,89.0978,89.0687,89.0784,28577.0
2024-12-04 10:45:00,91.8,91.84,91.79,91.82,18325.0,89.0784,89.1172,89.0687,89.0978,18325.0
2024-12-04 10:50:00,91.82,91.85,91.8,91.84,38865.0,89.0978,89.1269,89.0784,89.1172,38865.0
2024-12-04 10:55:00,91.84,91.86,91.83,91.86,17427.0,89.1172,89.1366,89.1075,89.1366,17427.0
2024-12-04 11:00:00,91.85,91.86,91.83,91.85,32898.0,89.1269,89.1366,89.1075,89.1269,32898.0
2024-12-04 11:05:00,91.86,91.88,91.85,91.86,41381.0,89.1366,89.156,89.1269,89.1366,41381.0
2024-12-04 11:10:00,91.86,91.89,91.85,91.88,22731.0,89.1366,89.1657,89.1269,89.156,22731.0
2024-12-04 11:15:00,91.88,91.91,91.88,91.91,39670.0,89.156,89.1852,89.156,89.1852,39670.0
2024-12-04 11:20:00,91.9,91.91,91.89,91.91,73654.0,89.1754,89.1852,89.1657,89.1852,73654.0
2024-12-04 11:25:00,91.91,91.93,91.91,91.92,30727.0,89.1852,89.2046,89.1852,89.1949,30727.0
2024-12-04 11:30:00,91.92,91.93,91.9,91.91,50684.0,89.1949,89.2046,89.1754,89.1852,50684.0
2024-12-04 11:35:00,91.92,91.92,91.87,91.88,53070.0,89.1949,89.1949,89.1463,89.156,53070.0
2024-12-04 11:40:00,91.88,91.89,91.87,91.88,9356.0,89.156,89.1657,89.1463,89.156,9356.0
2024-12-04 11:45:00,91.88,91.89,91.87,91.88,25956.0,89.156,89.1657,89.1463,89.156,25956.0
2024-12-04 11:50:00,91.88,91.9,91.87,91.9,28985.0,89.156,89.1754,89.1463,89.1754,28985.0
2024-12-04 11:55:00,91.9,91.9,91.88,91.89,8226.0,89.1754,89.1754,89.156,89.1657,8226.0
2024-12-04 12:00:00,91.89,91.89,91.85,91.86,41726.0,89.1657,89.1657,89.1269,89.1366,41726.0
2024-12-04 12:05:00,91.86,91.87,91.85,91.87,93663.0,89.1366,89.1463,89.1269,89.1463,93663.0
2024-12-04 12:10:00,91.88,91.89,91.87,91.87,10249.0,89.156,89.1657,89.1463,89.1463,10249.0
2024-12-04 12:15:00,91.88,91.88,91.86,91.86,12975.0,89.156,89.156,89.1366,89.1366,12975.0
2024-12-04 12:20:00,91.87,91.88,91.86,91.88,75785.0,89.1463,89.156,89.1366,89.156,75785.0
2024-12-04 12:25:00,91.89,91.9,91.86,91.86,84817.0,89.1657,89.1754,89.1366,89.1366,84817.0
2024-12-04 12:30:00,91.86,91.87,91.84,91.86,39734.0,89.1366,89.1463,89.1172,89.1366,39734.0
2024-12-04 12:35:00,91.86,91.86,91.83,91.84,50545.0,89.1366,89.1366,89.1075,89.1172,50545.0
2024-12-04 12:40:00,91.84,91.88,91.83,91.88,53790.0,89.1172,89.156,89.1075,89.156,53790.0
2024-12-04 12:45:00,91.88,91.89,91.86,91.89,13805.0,89.156,89.1657,89.1366,89.1657,13805.0
2024-12-04 12:50:00,91.9,91.92,91.89,91.92,141407.0,89.1754,89.1949,89.1657,89.1949,141407.0
2024-12-04 12:55:00,91.92,91.93,91.91,91.93,26479.0,89.1949,89.2046,89.1852,89.2046,26479.0
2024-12-04 13:00:00,91.94,91.94,91.92,91.93,8665.0,89.2143,89.2143,89.1949,89.2046,8665.0
2024-12-04 13:05:00,91.93,91.94,91.92,91.94,5247.0,89.2046,89.2143,89.1949,89.2143,5247.0
2024-12-04 13:10:00,91.94,91.94,91.93,91.94,44068.0,89.2143,89.2143,89.2046,89.2143,44068.0
2024-12-04 13:15:00,91.94,91.97,91.93,91.96,36148.0,89.2143,89.2434,89.2046,89.2337,36148.0
2024-12-04 13:20:00,91.96,91.97,91.94,91.94,20652.0,89.2337,89.2434,89.2143,89.2143,20652.0
2024-12-04 13:25:00,91.94,91.94,91.91,91.92,27315.0,89.2143,89.2143,89.1852,89.1949,27315.0
2024-12-04 13:30:00,91.91,91.91,91.87,91.9,36541.0,89.1852,89.1852,89.1463,89.1754,36541.0
2024-12-04 13:35:00,91.9,91.91,91.88,91.9,27079.0,89.1754,89.1852,89.156,89.1754,27079.0
2024-12-04 13:40:00,91.9,91.92,91.89,91.9,8912.0,89.1754,89.1949,89.1657,89.1754,8912.0
2024-12-04 13:45:00,91.9,91.94,91.89,91.94,51319.0,89.1754,89.2143,89.1657,89.2143,51319.0
2024-12-04 13:50:00,91.93,91.94,91.91,91.94,46458.0,89.2046,89.2143,89.1852,89.2143,46458.0
2024-12-04 13:55:00,91.93,91.95,91.87,91.88,30597.0,89.2046,89.224,89.1463,89.156,30597.0
2024-12-04 14:00:00,91.87,91.92,91.86,91.91,35677.0,89.1463,89.1949,89.1366,89.1852,35677.0
2024-12-04 14:05:00,91.92,91.92,91.89,91.9,13675.0,89.1949,89.1949,89.1657,89.1754,13675.0
2024-12-04 14:10:00,91.91,91.93,91.9,91.93,14590.0,89.1852,89.2046,89.1754,89.2046,14590.0
2024-12-04 14:15:00,91.93,91.95,91.9,91.93,74717.0,89.2046,89.224,89.1754,89.2046,74717.0
2024-12-04 14:20:00,91.93,91.95,91.92,91.95,35144.0,89.2046,89.224,89.1949,89.224,35144.0
2024-12-04 14:25:00,91.95,91.97,91.93,91.96,39728.0,89.224,89.2434,89.2046,89.2337,39728.0
2024-12-04 14:30:00,91.97,92.02,91.97,92.02,42486.0,89.2434,89.2919,89.2434,89.2919,42486.0
2024-12-04 14:35:00,92.02,92.04,91.99,92.0,125370.0,89.2919,89.3113,89.2628,89.2725,125370.0
2024-12-04 14:40:00,92.0,92.01,91.99,92.01,34943.0,89.2725,89.2822,89.2628,89.2822,34943.0
2024-12-04 14:45:00,92.01,92.02,92.0,92.01,18521.0,89.2822,89.2919,89.2725,89.2822,18521.0
2024-12-04 14:50:00,92.01,92.02,92.0,92.02,13723.0,89.2822,89.2919,89.2725,89.2919,13723.0
2024-12-04 14:55:00,92.02,92.02,92.0,92.0,31733.0,89.2919,89.2919,89.2725,89.2725,31733.0
2024-12-04 15:00:00,91.99,92.0,91.99,92.0,25109.0,89.2628,89.2725,89.2628,89.2725,25109.0
2024-12-04 15:05:00,92.0,92.01,91.99,92.01,4968.0,89.2725,89.2822,89.2628,89.2822,4968.0
2024-12-04 15:10:00,92.01,92.03,92.01,92.01,18877.0,89.2822,89.3016,89.2822,89.2822,18877.0
2024-12-04 15:15:00,92.02,92.02,91.99,92.0,7002.0,89.2919,89.2919,89.2628,89.2725,7002.0
2024-12-04 15:20:00,92.01,92.02,91.97,91.98,18850.0,89.2822,89.2919,89.2434,89.2531,18850.0
2024-12-04 15:25:00,91.98,91.99,91.97,91.98,8433.0,89.2531,89.2628,89.2434,89.2531,8433.0
2024-12-04 15:30:00,91.99,92.0,91.98,91.98,31191.0,89.2628,89.2725,89.2531,89.2531,31191.0
2024-12-04 15:35:00,91.99,92.0,91.98,92.0,6173.0,89.2628,89.2725,89.2531,89.2725,6173.0
2024-12-04 15:40:00,91.99,92.01,91.99,92.0,28929.0,89.2628,89.2822,89.2628,89.2725,28929.0
2024-12-04 15:45:00,91.99,92.0,91.97,91.98,11975.0,89.2628,89.2725,89.2434,89.2531,11975.0
2024-12-04 15:50:00,91.98,92.02,91.97,92.01,63934.0,89.2531,89.2919,89.2434,89.2822,63934.0
2024-12-04 15:55:00,92.02,92.03,91.99,92.02,142058.0,89.2919,89.3016,89.2628,89.2919,142058.0
2024-12-05 09:30:00,92.06,92.06,91.95,91.97,92363.0,89.3307,89.3307,89.224,89.2434,92363.0
2024-12-05 09:35:00,91.97,92.03,91.96,92.03,34343.0,89.2434,89.3016,89.2337,89.3016,34343.0
2024-12-05 09:40:00,92.03,92.05,92.01,92.04,23833.0,89.3016,89.321,89.2822,89.3113,23833.0
2024-12-05 09:45:00,92.05,92.05,92.0,92.02,7265.0,89.321,89.321,89.2725,89.2919,7265.0
2024-12-05 09:50:00,92.01,92.03,92.0,92.02,74482.0,89.2822,89.3016,89.2725,89.2919,74482.0
2024-12-05 09:55:00,92.02,92.06,92.01,92.04,170536.0,89.2919,89.3307,89.2822,89.3113,170536.0
2024-12-05 10:00:00,92.04,92.09,92.03,92.08,240862.0,89.3113,89.3598,89.3016,89.3501,240862.0
2024-12-05 10:05:00,92.09,92.11,92.06,92.06,150649.0,89.3598,89.3792,89.3307,89.3307,150649.0
2024-12-05 10:10:00,92.07,92.07,92.04,92.05,37308.0,89.3404,89.3404,89.3113,89.321,37308.0
2024-12-05 10:15:00,92.05,92.06,92.04,92.05,93825.0,89.321,89.3307,89.3113,89.321,93825.0
2024-12-05 10:20:00,92.05,92.05,91.99,92.0,125474.0,89.321,89.321,89.2628,89.2725,125474.0
2024-12-05 10:25:00,92.0,92.01,91.99,92.0,42587.0,89.2725,89.2822,89.2628,89.2725,42587.0
2024-12-05 10:30:00,92.0,92.01,91.99,92.01,182941.0,89.2725,89.2822,89.2628,89.2822,182941.0
2024-12-05 10:35:00,92.0,92.02,91.99,92.0,32206.0,89.2725,89.2919,89.2628,89.2725,32206.0
2024-12-05 10:40:00,92.0,92.0,91.98,91.98,171218.0,89.2725,89.2725,89.2531,89.2531,171218.0
2024-12-05 10:45:00,91.98,92.04,91.98,92.03,66626.0,89.2531,89.3113,89.2531,89.3016,66626.0
2024-12-05 10:50:00,92.03,92.06,92.01,92.02,71457.0,89.3016,89.3307,89.2822,89.2919,71457.0
2024-12-05 10:55:00,92.01,92.01,92.0,92.01,131223.0,89.2822,89.2822,89.2725,89.2822,131223.0
2024-12-05 11:00:00,92.0,92.05,92.0,92.03,105953.0,89.2725,89.321,89.2725,89.3016,105953.0
2024-12-05 11:05:00,92.03,92.03,92.0,92.01,72629.0,89.3016,89.3016,89.2725,89.2822,72629.0
2024-12-05 11:10:00,92.01,92.01,91.98,91.98,40361.0,89.2822,89.2822,89.2531,89.2531,40361.0
2024-12-05 11:15:00,91.99,92.01,91.97,92.01,77217.0,89.2628,89.2822,89.2434,89.2822,77217.0
2024-12-05 11:20:00,92.01,92.05,92.0,92.04,15579.0,89.2822,89.321,89.2725,89.3113,15579.0
2024-12-05 11:25:00,92.05,92.05,92.03,92.04,9898.0,89.321,89.321,89.3016,89.3113,9898.0
2024-12-05 11:30:00,92.04,92.05,92.02,92.02,23816.0,89.3113,89.321,89.2919,89.2919,23816.0
2024-12-05 11:35:00,92.01,92.03,92.01,92.03,144285.0,89.2822,89.3016,89.2822,89.3016,144285.0
2024-12-05 11:40:00,92.04,92.04,92.0,92.01,8736.0,89.3113,89.3113,89.2725,89.2822,8736.0
2024-12-05 11:45:00,92.01,92.02,91.99,92.02,4138.0,89.2822,89.2919,89.2628,89.2919,4138.0
2024-12-05 11:50:00,92.02,92.02,92.0,92.01,8489.0,89.2919,89.2919,89.2725,89.2822,8489.0
2024-12-05 11:55:00,92.0,92.01,91.99,92.01,32986.0,89.2725,89.2822,89.2628,89.2822,32986.0
2024-12-05 12:00:00,92.02,92.04,92.01,92.03,12132.0,89.2919,89.3113,89.2822,89.3016,12132.0
2024-12-05 12:05:00,92.03,92.07,92.03,92.06,57117.0,89.3016,89.3404,89.3016,89.3307,57117.0
2024-12-05 12:10:00,92.07,92.07,92.04,92.06,14060.0,89.3404,89.3404,89.3113,89.3307,14060.0
2024-12-05 12:15:00,92.06,92.07,92.05,92.06,31227.0,89.3307,89.3404,89.321,89.3307,31227.0
2024-12-05 12:20:00,92.07,92.08,92.06,92.08,86017.0,89.3404,89.3501,89.3307,89.3501,86017.0
2024-12-05 12:25:00,92.08,92.14,92.08,92.12,60794.0,89.3501,89.4083,89.3501,89.3889,60794.0
2024-12-05 12:30:00,92.12,92.14,92.11,92.13,11975.0,89.3889,89.4083,89.3792,89.3986,11975.0
2024-12-05 12:35:00,92.14,92.15,92.13,92.13,22321.0,89.4083,89.418,89.3986,89.3986,22321.0
2024-12-05 12:40:00,92.13,92.13,92.12,92.12,34883.0,89.3986,89.3986,89.3889,89.3889,34883.0
2024-12-05 12:45:00,92.13,92.15,92.13,92.14,15748.0,89.3986,89.418,89.3986,89.4083,15748.0
2024-12-05 12:50:00,92.14,92.15,92.13,92.14,11539.0,89.4083,89.418,89.3986,89.4083,11539.0
2024-12-05 12:55:00,92.14,92.15,92.13,92.14,13499.0,89.4083,89.418,89.3986,89.4083,13499.0
2024-12-05 13:00:00,92.14,92.14,92.11,92.12,4280.0,89.4083,89.4083,89.3792,89.3889,4280.0
2024-12-05 13:05:00,92.12,92.14,92.11,92.13,32224.0,89.3889,89.4083,89.3792,89.3986,32224.0
2024-12-05 13:10:00,92.13,92.15,92.13,92.15,11504.0,89.3986,89.418,89.3986,89.418,11504.0
2024-12-05 13:15:00,92.14,92.14,92.11,92.12,59907.0,89.4083,89.4083,89.3792,89.3889,59907.0
2024-12-05 13:20:00,92.12,92.13,92.09,92.09,65805.0,89.3889,89.3986,89.3598,89.3598,65805.0
2024-12-05 13:25:00,92.1,92.11,92.09,92.09,21314.0,89.3695,89.3792,89.3598,89.3598,21314.0
2024-12-05 13:30:00,92.09,92.1,92.08,92.1,79715.0,89.3598,89.3695,89.3501,89.3695,79715.0
2024-12-05 13:35:00,92.1,92.12,92.09,92.12,40443.0,89.3695,89.3889,89.3598,89.3889,40443.0
2024-12-05 13:40:00,92.12,92.12,92.11,92.11,15410.0,89.3889,89.3889,89.3792,89.3792,15410.0
2024-12-05 13:45:00,92.12,92.13,92.11,92.12,20318.0,89.3889,89.3986,89.3792,89.3889,20318.0
2024-12-05 13:50:00,92.12,92.12,92.1,92.1,5912.0,89.3889,89.3889,89.3695,89.3695,5912.0
2024-12-05 13:55:00,92.1,92.13,92.09,92.13,9544.0,89.3695,89.3986,89.3598,89.3986,9544.0
2024-12-05 14:00:00,92.13,92.15,92.12,92.13,37818.0,89.3986,89.418,89.3889,89.3986,37818.0
2024-12-05 14:05:00,92.13,92.16,92.12,92.16,14809.0,89.3986,89.4277,89.3889,89.4277,14809.0
2024-12-05 14:10:00,92.16,92.16,92.15,92.16,16975.0,89.4277,89.4277,89.418,89.4277,16975.0
2024-12-05 14:15:00,92.16,92.17,92.15,92.16,29319.0,89.4277,89.4374,89.418,89.4277,29319.0
2024-12-05 14:20:00,92.16,92.17,92.16,92.17,18840.0,89.4277,89.4374,89.4277,89.4374,18840.0
2024-12-05 14:25:00,92.17,92.18,92.16,92.17,33836.0,89.4374,89.4471,89.4277,89.4374,33836.0
2024-12-05 14:30:00,92.17,92.17,92.16,92.17,16924.0,89.4374,89.4374,89.4277,89.4374,16924.0
2024-12-05 14:35:00,92.17,92.21,92.16,92.2,61955.0,89.4374,89.4763,89.4277,89.4666,61955.0
2024-12-05 14:40:00,92.2,92.2,92.18,92.18,3463.0,89.4666,89.4666,89.4471,89.4471,3463.0
2024-12-05 14:45:00,92.18,92.19,92.18,92.18,9750.0,89.4471,89.4569,89.4471,89.4471,9750.0
2024-12-05 14:50:00,92.18,92.21,92.18,92.2,38263.0,89.4471,89.4763,89.4471,89.4666,38263.0
2024-12-05 14:55:00,92.2,92.21,92.17,92.18,19564.0,89.4666,89.4763,89.4374,89.4471,19564.0
2024-12-05 15:00:00,92.17,92.18,92.17,92.17,41563.0,89.4374,89.4471,89.4374,89.4374,41563.0
2024-12-05 15:05:00,92.17,92.18,92.16,92.17,7621.0,89.4374,89.4471,89.4277,89.4374,7621.0
2024-12-05 15:10:00,92.17,92.18,92.16,92.17,3567.0,89.4374,89.4471,89.4277,89.4374,3567.0
2024-12-05 15:15:00,92.16,92.19,92.16,92.18,16657.0,89.4277,89.4569,89.4277,89.4471,16657.0
2024-12-05 15:20:00,92.19,92.2,92.18,92.2,19116.0,89.4569,89.4666,89.4471,89.4666,19116.0
2024-12-05 15:25:00,92.19,92.2,92.18,92.2,9944.0,89.4569,89.4666,89.4471,89.4666,9944.0
2024-12-05 15:30:00,92.19,92.2,92.18,92.19,34282.0,89.4569,89.4666,89.4471,89.4569,34282.0
2024-12-05 15:35:00,92.2,92.2,92.19,92.2,28648.0,89.4666,89.4666,89.4569,89.4666,28648.0
2024-12-05 15:40:00,92.2,92.2,92.17,92.2,33534.0,89.4666,89.4666,89.4374,89.4666,33534.0
2024-12-05 15:45:00,92.2,92.2,92.17,92.18,32087.0,89.4666,89.4666,89.4374,89.4471,32087.0
2024-12-05 15:50:00,92.18,92.18,92.16,92.16,69548.0,89.4471,89.4471,89.4277,89.4277,69548.0
2024-12-05 15:55:00,92.16,92.16,92.13,92.15,273167.0,89.4277,89.4277,89.3986,89.418,273167.0
2024-12-06 09:30:00,92.45,92.58,92.26,92.55,205510.0,89.7091,89.8353,89.5248,89.8062,205510.0
2024-12-06 09:35:00,92.54,92.55,92.51,92.51,192284.0,89.7965,89.8062,89.7674,89.7674,192284.0
2024-12-06 09:40:00,92.51,92.52,92.48,92.51,103972.0,89.7674,89.7771,89.7383,89.7674,103972.0
2024-12-06 09:45:00,92.51,92.57,92.5,92.56,85783.0,89.7674,89.8256,89.7577,89.8159,85783.0
2024-12-06 09:50:00,92.56,92.59,92.55,92.58,70166.0,89.8159,89.845,89.8062,89.8353,70166.0
2024-12-06 09:55:00,92.58,92.59,92.53,92.56,37787.0,89.8353,89.845,89.7868,89.8159,37787.0
2024-12-06 10:00:00,92.56,92.58,92.5,92.56,121586.0,89.8159,89.8353,89.7577,89.8159,121586.0
2024-12-06 10:05:00,92.56,92.57,92.53,92.54,68981.0,89.8159,89.8256,89.7868,89.7965,68981.0
2024-12-06 10:10:00,92.54,92.56,92.53,92.54,46706.0,89.7965,89.8159,89.7868,89.7965,46706.0
2024-12-06 10:15:00,92.54,92.54,92.49,92.49,28507.0,89.7965,89.7965,89.748,89.748,28507.0
2024-12-06 10:20:00,92.48,92.5,92.48,92.48,18357.0,89.7383,89.7577,89.7383,89.7383,18357.0
2024-12-06 10:25:00,92.49,92.52,92.48,92.5,54098.0,89.748,89.7771,89.7383,89.7577,54098.0
2024-12-06 10:30:00,92.5,92.5,92.48,92.49,33244.0,89.7577,89.7577,89.7383,89.748,33244.0
2024-12-06 10:35:00,92.5,92.52,92.48,92.48,80787.0,89.7577,89.7771,89.7383,89.7383,80787.0
2024-12-06 10:40:00,92.48,92.49,92.38,92.4,73187.0,89.7383,89.748,89.6412,89.6606,73187.0
2024-12-06 10:45:00,92.4,92.45,92.39,92.44,78186.0,89.6606,89.7091,89.6509,89.6994,78186.0
2024-12-06 10:50:00,92.44,92.45,92.4,92.4,12206.0,89.6994,89.7091,89.6606,89.6606,12206.0
2024-12-06 10:55:00,92.4,92.43,92.4,92.43,20801.0,89.6606,89.6897,89.6606,89.6897,20801.0
2024-12-06 11:00:00,92.43,92.43,92.39,92.42,61156.0,89.6897,89.6897,89.6509,89.68,61156.0
2024-12-06 11:05:00,92.42,92.42,92.37,92.38,48265.0,89.68,89.68,89.6315,89.6412,48265.0
2024-12-06 11:10:00,92.38,92.4,92.36,92.39,98656.0,89.6412,89.6606,89.6218,89.6509,98656.0
2024-12-06 11:15:00,92.4,92.4,92.37,92.38,35665.0,89.6606,89.6606,89.6315,89.6412,35665.0
2024-12-06 11:20:00,92.38,92.42,92.37,92.41,53299.0,89.6412,89.68,89.6315,89.6703,53299.0
2024-12-06 11:25:00,92.41,92.44,92.4,92.42,58035.0,89.6703,89.6994,89.6606,89.68,58035.0
2024-12-06 11:30:00,92.42,92.45,92.41,92.45,21197.0,89.68,89.7091,89.6703,89.7091,21197.0
2024-12-06 11:35:00,92.45,92.46,92.44,92.45,48578.0,89.7091,89.7188,89.6994,89.7091,48578.0
2024-12-06 11:40:00,92.45,92.48,92.45,92.47,71523.0,89.7091,89.7383,89.7091,89.7285,71523.0
2024-12-06 11:45:00,92.47,92.48,92.45,92.46,18859.0,89.7285,89.7383,89.7091,89.7188,18859.0
2024-12-06 11:50:00,92.47,92.49,92.47,92.48,15771.0,89.7285,89.748,89.7285,89.7383,15771.0
2024-12-06 11:55:00,92.48,92.49,92.46,92.47,26939.0,89.7383,89.748,89.7188,89.7285,26939.0
2024-12-06 12:00:00,92.47,92.48,92.43,92.43,11990.0,89.7285,89.7383,89.6897,89.6897,11990.0
2024-12-06 12:05:00,92.43,92.44,92.42,92.44,16766.0,89.6897,89.6994,89.68,89.6994,16766.0
2024-12-06 12:10:00,92.45,92.45,92.43,92.43,3138.0,89.7091,89.7091,89.6897,89.6897,3138.0
2024-12-06 12:15:00,92.43,92.44,92.4,92.41,42695.0,89.6897,89.6994,89.6606,89.6703,42695.0
2024-12-06 12:20:00,92.41,92.42,92.4,92.4,40392.0,89.6703,89.68,89.6606,89.6606,40392.0
2024-12-06 12:25:00,92.4,92.44,92.4,92.42,15269.0,89.6606,89.6994,89.6606,89.68,15269.0
2024-12-06 12:30:00,92.42,92.45,92.42,92.44,47627.0,89.68,89.7091,89.68,89.6994,47627.0
2024-12-06 12:35:00,92.44,92.45,92.42,92.44,11380.0,89.6994,89.7091,89.68,89.6994,11380.0
2024-12-06 12:40:00,92.43,92.43,92.39,92.41,14783.0,89.6897,89.6897,89.6509,89.6703,14783.0
2024-12-06 12:45:00,92.42,92.43,92.41,92.43,55919.0,89.68,89.6897,89.6703,89.6897,55919.0
2024-12-06 12:50:00,92.43,92.45,92.42,92.43,19740.0,89.6897,89.7091,89.68,89.6897,19740.0
2024-12-06 12:55:00,92.43,92.44,92.42,92.43,30566.0,89.6897,89.6994,89.68,89.6897,30566.0
2024-12-06 13:00:00,92.43,92.43,92.39,92.4,16176.0,89.6897,89.6897,89.6509,89.6606,16176.0
2024-12-06 13:05:00,92.4,92.42,92.39,92.41,17731.0,89.6606,89.68,89.6509,89.6703,17731.0
2024-12-06 13:10:00,92.42,92.42,92.4,92.41,128477.0,89.68,89.68,89.6606,89.6703,128477.0
2024-12-06 13:15:00,92.4,92.44,92.4,92.44,20494.0,89.6606,89.6994,89.6606,89.6994,20494.0
2024-12-06 13:20:00,92.44,92.46,92.43,92.45,37047.0,89.6994,89.7188,89.6897,89.7091,37047.0
2024-12-06 13:25:00,92.45,92.46,92.44,92.44,31830.0,89.7091,89.7188,89.6994,89.6994,31830.0
2024-12-06 13:30:00,92.45,92.47,92.44,92.45,126674.0,89.7091,89.7285,89.6994,89.7091,126674.0
2024-12-06 13:35:00,92.45,92.46,92.43,92.44,39133.0,89.7091,89.7188,89.6897,89.6994,39133.0
2024-12-06 13:40:00,92.43,92.44,92.42,92.44,20436.0,89.6897,89.6994,89.68,89.6994,20436.0
2024-12-06 13:45:00,92.44,92.44,92.42,92.42,10533.0,89.6994,89.6994,89.68,89.68,10533.0
2024-12-06 13:50:00,92.42,92.43,92.39,92.4,65302.0,89.68,89.6897,89.6509,89.6606,65302.0
2024-12-06 13:55:00,92.4,92.4,92.39,92.4,63723.0,89.6606,89.6606,89.6509,89.6606,63723.0
2024-12-06 14:00:00,92.4,92.4,92.37,92.37,106691.0,89.6606,89.6606,89.6315,89.6315,106691.0
2024-12-06 14:05:00,92.38,92.39,92.37,92.37,30397.0,89.6412,89.6509,89.6315,89.6315,30397.0
2024-12-06 14:10:00,92.37,92.37,92.35,92.36,21531.0,89.6315,89.6315,89.6121,89.6218,21531.0
2024-12-06 14:15:00,92.36,92.36,92.34,92.34,22915.0,89.6218,89.6218,89.6024,89.6024,22915.0
2024-12-06 14:20:00,92.34,92.37,92.34,92.36,24587.0,89.6024,89.6315,89.6024,89.6218,24587.0
2024-12-06 14:25:00,92.35,92.37,92.35,92.37,4020.0,89.6121,89.6315,89.6121,89.6315,4020.0
2024-12-06 14:30:00,92.36,92.38,92.35,92.37,51587.0,89.6218,89.6412,89.6121,89.6315,51587.0
2024-12-06 14:35:00,92.37,92.39,92.37,92.38,4910.0,89.6315,89.6509,89.6315,89.6412,4910.0
2024-12-06 14:40:00,92.37,92.4,92.37,92.4,68677.0,89.6315,89.6606,89.6315,89.6606,68677.0
2024-12-06 14:45:00,92.4,92.42,92.39,92.41,76011.0,89.6606,89.68,89.6509,89.6703,76011.0
2024-12-06 14:50:00,92.4,92.44,92.4,92.44,26996.0,89.6606,89.6994,89.6606,89.6994,26996.0
2024-12-06 14:55:00,92.43,92.44,92.42,92.44,15687.0,89.6897,89.6994,89.68,89.6994,15687.0
2024-12-06 15:00:00,92.44,92.44,92.42,92.43,66530.0,89.6994,89.6994,89.68,89.6897,66530.0
2024-12-06 15:05:00,92.42,92.43,92.42,92.43,11745.0,89.68,89.6897,89.68,89.6897,11745.0
2024-12-06 15:10:00,92.43,92.44,92.42,92.43,13544.0,89.6897,89.6994,89.68,89.6897,13544.0
2024-12-06 15:15:00,92.43,92.45,92.43,92.45,21515.0,89.6897,89.7091,89.6897,89.7091,21515.0
2024-12-06 15:20:00,92.45,92.45,92.42,92.43,26237.0,89.7091,89.7091,89.68,89.6897,26237.0
2024-12-06 15:25:00,92.43,92.43,92.39,92.41,19263.0,89.6897,89.6897,89.6509,89.6703,19263.0
2024-12-06 15:30:00,92.41,92.42,92.4,92.41,23879.0,89.6703,89.68,89.6606,89.6703,23879.0
2024-12-06 15:35:00,92.41,92.43,92.41,92.43,38685.0,89.6703,89.6897,89.6703,89.6897,38685.0
2024-12-06 15:40:00,92.42,92.44,92.42,92.44,30541.0,89.68,89.6994,89.68,89.6994,30541.0
2024-12-06 15:45:00,92.44,92.44,92.43,92.44,24075.0,89.6994,89.6994,89.6897,89.6994,24075.0
2024-12-06 15:50:00,92.44,92.46,92.43,92.45,51117.0,89.6994,89.7188,89.6897,89.7091,51117.0
2024-12-06 15:55:00,92.45,92.47,92.45,92.45,123539.0,89.7091,89.7285,89.7091,89.7091,123539.0
2024-12-09 09:30:00,92.51,92.51,92.39,92.42,190024.0,89.7674,89.7674,89.6509,89.68,190024.0
2024-12-09 09:35:00,92.41,92.43,92.4,92.41,117074.0,89.6703,89.6897,89.6606,89.6703,117074.0
2024-12-09 09:40:00,92.41,92.41,92.38,92.4,124000.0,89.6703,89.6703,89.6412,89.6606,124000.0
2024-12-09 09:45:00,92.4,92.42,92.38,92.39,91542.0,89.6606,89.68,89.6412,89.6509,91542.0
2024-12-09 09:50:00,92.38,92.4,92.38,92.38,64750.0,89.6412,89.6606,89.6412,89.6412,64750.0
2024-12-09 09:55:00,92.38,92.4,92.38,92.38,45674.0,89.6412,89.6606,89.6412,89.6412,45674.0
2024-12-09 10:00:00,92.38,92.38,92.33,92.34,207802.0,89.6412,89.6412,89.5927,89.6024,207802.0
2024-12-09 10:05:00,92.34,92.35,92.29,92.3,72329.0,89.6024,89.6121,89.5539,89.5636,72329.0
2024-12-09 10:10:00,92.3,92.31,92.29,92.3,24867.0,89.5636,89.5733,89.5539,89.5636,24867.0
2024-12-09 10:15:00,92.3,92.32,92.29,92.31,6953.0,89.5636,89.583,89.5539,89.5733,6953.0
2024-12-09 10:20:00,92.31,92.32,92.28,92.29,106342.0,89.5733,89.583,89.5442,89.5539,106342.0
2024-12-09 10:25:00,92.28,92.29,92.27,92.27,90834.0,89.5442,89.5539,89.5345,89.5345,90834.0
2024-12-09 10:30:00,92.28,92.29,92.27,92.28,84276.0,89.5442,89.5539,89.5345,89.5442,84276.0
2024-12-09 10:35:00,92.28,92.32,92.27,92.32,33119.0,89.5442,89.583,89.5345,89.583,33119.0
2024-12-09 10:40:00,92.31,92.35,92.31,92.33,3208.0,89.5733,89.6121,89.5733,89.5927,3208.0
2024-12-09 10:45:00,92.33,92.33,92.26,92.27,108966.0,89.5927,89.5927,89.5248,89.5345,108966.0
2024-12-09 10:50:00,92.27,92.29,92.27,92.28,15185.0,89.5345,89.5539,89.5345,89.5442,15185.0
2024-12-09 10:55:00,92.28,92.31,92.25,92.29,44293.0,89.5442,89.5733,89.5151,89.5539,44293.0
2024-12-09 11:00:00,92.29,92.29,92.25,92.27,32812.0,89.5539,89.5539,89.5151,89.5345,32812.0
2024-12-09 11:05:00,92.27,92.29,92.26,92.27,66736.0,89.5345,89.5539,89.5248,89.5345,66736.0
2024-12-09 11:10:00,92.27,92.29,92.26,92.27,14120.0,89.5345,89.5539,89.5248,89.5345,14120.0
2024-12-09 11:15:00,92.27,92.3,92.26,92.3,8442.0,89.5345,89.5636,89.5248,89.5636,8442.0
2024-12-09 11:20:00,92.3,92.32,92.29,92.31,48980.0,89.5636,89.583,89.5539,89.5733,48980.0
2024-12-09 11:25:00,92.31,92.33,92.3,92.32,48995.0,89.5733,89.5927,89.5636,89.583,48995.0
2024-12-09 11:30:00,92.31,92.32,92.31,92.31,18956.0,89.5733,89.583,89.5733,89.5733,18956.0
2024-12-09 11:35:00,92.31,92.33,92.29,92.29,42678.0,89.5733,89.5927,89.5539,89.5539,42678.0
2024-12-09 11:40:00,92.29,92.31,92.27,92.31,70952.0,89.5539,89.5733,89.5345,89.5733,70952.0
2024-12-09 11:45:00,92.31,92.31,92.29,92.3,51504.0,89.5733,89.5733,89.5539,89.5636,51504.0
2024-12-09 11:50:00,92.31,92.31,92.28,92.3,58586.0,89.5733,89.5733,89.5442,89.5636,58586.0
2024-12-09 11:55:00,92.3,92.3,92.28,92.29,8495.0,89.5636,89.5636,89.5442,89.5539,8495.0
2024-12-09 12:00:00,92.28,92.3,92.27,92.29,18503.0,89.5442,89.5636,89.5345,89.5539,18503.0
2024-12-09 12:05:00,92.27,92.28,92.26,92.28,6227.0,89.5345,89.5442,89.5248,89.5442,6227.0
2024-12-09 12:10:00,92.27,92.3,92.26,92.29,2468.0,89.5345,89.5636,89.5248,89.5539,2468.0
2024-12-09 12:15:00,92.29,92.3,92.28,92.3,7282.0,89.5539,89.5636,89.5442,89.5636,7282.0
2024-12-09 12:20:00,92.29,92.31,92.29,92.31,4765.0,89.5539,89.5733,89.5539,89.5733,4765.0
2024-12-09 12:25:00,92.31,92.31,92.29,92.31,48059.0,89.5733,89.5733,89.5539,89.5733,48059.0
2024-12-09 12:30:00,92.31,92.31,92.29,92.31,14281.0,89.5733,89.5733,89.5539,89.5733,14281.0
2024-12-09 12:35:00,92.31,92.32,92.3,92.31,6589.0,89.5733,89.583,89.5636,89.5733,6589.0
2024-12-09 12:40:00,92.31,92.32,92.3,92.3,3325.0,89.5733,89.583,89.5636,89.5636,3325.0
2024-12-09 12:45:00,92.31,92.33,92.31,92.33,10063.0,89.5733,89.5927,89.5733,89.5927,10063.0
2024-12-09 12:50:00,92.33,92.33,92.31,92.31,8126.0,89.5927,89.5927,89.5733,89.5733,8126.0
2024-12-09 12:55:00,92.31,92.32,92.28,92.28,4539.0,89.5733,89.583,89.5442,89.5442,4539.0
2024-12-09 13:00:00,92.27,92.29,92.26,92.29,15417.0,89.5345,89.5539,89.5248,89.5539,15417.0
2024-12-09 13:05:00,92.29,92.32,92.29,92.31,11019.0,89.5539,89.583,89.5539,89.5733,11019.0
2024-12-09 13:10:00,92.3,92.3,92.28,92.28,63865.0,89.5636,89.5636,89.5442,89.5442,63865.0
2024-12-09 13:15:00,92.29,92.3,92.28,92.3,64306.0,89.5539,89.5636,89.5442,89.5636,64306.0
2024-12-09 13:20:00,92.29,92.3,92.28,92.29,38782.0,89.5539,89.5636,89.5442,89.5539,38782.0
2024-12-09 13:25:00,92.3,92.32,92.29,92.32,14367.0,89.5636,89.583,89.5539,89.583,14367.0
2024-12-09 13:30:00,92.31,92.31,92.29,92.3,23532.0,89.5733,89.5733,89.5539,89.5636,23532.0
2024-12-09 13:35:00,92.3,92.3,92.28,92.3,8442.0,89.5636,89.5636,89.5442,89.5636,8442.0
2024-12-09 13:40:00,92.3,92.3,92.28,92.29,24403.0,89.5636,89.5636,89.5442,89.5539,24403.0
2024-12-09 13:45:00,92.28,92.32,92.28,92.31,10353.0,89.5442,89.583,89.5442,89.5733,10353.0
2024-12-09 13:50:00,92.32,92.33,92.3,92.31,16028.0,89.583,89.5927,89.5636,89.5733,16028.0
2024-12-09 13:55:00,92.31,92.33,92.3,92.31,9411.0,89.5733,89.5927,89.5636,89.5733,9411.0
2024-12-09 14:00:00,92.3,92.3,92.27,92.28,6774.0,89.5636,89.5636,89.5345,89.5442,6774.0
2024-12-09 14:05:00,92.28,92.29,92.27,92.28,18470.0,89.5442,89.5539,89.5345,89.5442,18470.0
2024-12-09 14:10:00,92.28,92.28,92.27,92.27,3299.0,89.5442,89.5442,89.5345,89.5345,3299.0
2024-12-09 14:15:00,92.27,92.28,92.26,92.27,33034.0,89.5345,89.5442,89.5248,89.5345,33034.0
2024-12-09 14:20:00,92.26,92.26,92.25,92.26,43681.0,89.5248,89.5248,89.5151,89.5248,43681.0
2024-12-09 14:25:00,92.26,92.26,92.24,92.25,78752.0,89.5248,89.5248,89.5054,89.5151,78752.0
2024-12-09 14:30:00,92.24,92.26,92.23,92.25,31997.0,89.5054,89.5248,89.4957,89.5151,31997.0
2024-12-09 14:35:00,92.25,92.26,92.24,92.26,16634.0,89.5151,89.5248,89.5054,89.5248,16634.0
2024-12-09 14:40:00,92.26,92.27,92.24,92.26,25527.0,89.5248,89.5345,89.5054,89.5248,25527.0
2024-12-09 14:45:00,92.25,92.26,92.25,92.26,5458.0,89.5151,89.5248,89.5151,89.5248,5458.0
2024-12-09 14:50:00,92.26,92.27,92.25,92.26,41411.0,89.5248,89.5345,89.5151,89.5248,41411.0
2024-12-09 14:55:00,92.27,92.28,92.26,92.28,16348.0,89.5345,89.5442,89.5248,89.5442,16348.0
2024-12-09 15:00:00,92.28,92.3,92.26,92.27,29689.0,89.5442,89.5636,89.5248,89.5345,29689.0
2024-12-09 15:05:00,92.26,92.28,92.26,92.28,3560.0,89.5248,89.5442,89.5248,89.5442,3560.0
2024-12-09 15:10:00,92.28,92.28,92.27,92.27,21905.0,89.5442,89.5442,89.5345,89.5345,21905.0
2024-12-09 15:15:00,92.27,92.28,92.26,92.27,6054.0,89.5345,89.5442,89.5248,89.5345,6054.0
2024-12-09 15:20:00,92.27,92.27,92.24,92.25,75987.0,89.5345,89.5345,89.5054,89.5151,75987.0
2024-12-09 15:25:00,92.24,92.26,92.24,92.25,25867.0,89.5054,89.5248,89.5054,89.5151,25867.0
2024-12-09 15:30:00,92.26,92.28,92.25,92.27,33225.0,89.5248,89.5442,89.5151,89.5345,33225.0
2024-12-09 15:35:00,92.27,92.28,92.25,92.26,52679.0,89.5345,89.5442,89.5151,89.5248,52679.0
2024-12-09 15:40:00,92.25,92.26,92.23,92.23,71567.0,89.5151,89.5248,89.4957,89.4957,71567.0
2024-12-09 15:45:00,92.23,92.25,92.23,92.25,58820.0,89.4957,89.5151,89.4957,89.5151,58820.0
2024-12-09 15:50:00,92.25,92.26,92.23,92.23,73503.0,89.5151,89.5248,89.4957,89.4957,73503.0
2024-12-09 15:55:00,92.24,92.25,92.22,92.25,156102.0,89.5054,89.5151,89.486,89.5151,156102.0
2024-12-10 09:30:00,92.26,92.26,92.12,92.13,142823.0,89.5248,89.5248,89.3889,89.3986,142823.0
2024-12-10 09:35:00,92.13,92.14,92.1,92.12,96814.0,89.3986,89.4083,89.3695,89.3889,96814.0
2024-12-10 09:40:00,92.12,92.16,92.11,92.16,39848.0,89.3889,89.4277,89.3792,89.4277,39848.0
2024-12-10 09:45:00,92.16,92.2,92.15,92.17,34121.0,89.4277,89.4666,89.418,89.4374,34121.0
2024-12-10 09:50:00,92.17,92.17,92.13,92.15,86799.0,89.4374,89.4374,89.3986,89.418,86799.0
2024-12-10 09:55:00,92.15,92.18,92.14,92.18,18319.0,89.418,89.4471,89.4083,89.4471,18319.0
2024-12-10 10:00:00,92.18,92.21,92.17,92.2,66231.0,89.4471,89.4763,89.4374,89.4666,66231.0
2024-12-10 10:05:00,92.2,92.21,92.16,92.17,48599.0,89.4666,89.4763,89.4277,89.4374,48599.0
2024-12-10 10:10:00,92.16,92.2,92.16,92.18,51895.0,89.4277,89.4666,89.4277,89.4471,51895.0
2024-12-10 10:15:00,92.18,92.21,92.17,92.19,40480.0,89.4471,89.4763,89.4374,89.4569,40480.0
2024-12-10 10:20:00,92.17,92.17,92.15,92.17,34453.0,89.4374,89.4374,89.418,89.4374,34453.0
2024-12-10 10:25:00,92.17,92.17,92.13,92.13,35028.0,89.4374,89.4374,89.3986,89.3986,35028.0
2024-12-10 10:30:00,92.13,92.14,92.12,92.14,82776.0,89.3986,89.4083,89.3889,89.4083,82776.0
2024-12-10 10:35:00,92.14,92.14,92.12,92.14,36405.0,89.4083,89.4083,89.3889,89.4083,36405.0
2024-12-10 10:40:00,92.14,92.14,92.12,92.14,39439.0,89.4083,89.4083,89.3889,89.4083,39439.0
2024-12-10 10:45:00,92.14,92.15,92.13,92.14,32316.0,89.4083,89.418,89.3986,89.4083,32316.0
2024-12-10 10:50:00,92.14,92.15,92.11,92.11,65389.0,89.4083,89.418,89.3792,89.3792,65389.0
2024-12-10 10:55:00,92.11,92.14,92.1,92.12,95073.0,89.3792,89.4083,89.3695,89.3889,95073.0
2024-12-10 11:00:00,92.12,92.16,92.11,92.15,43964.0,89.3889,89.4277,89.3792,89.418,43964.0
2024-12-10 11:05:00,92.15,92.16,92.12,92.13,18039.0,89.418,89.4277,89.3889,89.3986,18039.0
2024-12-10 11:10:00,92.14,92.17,92.12,92.14,61079.0,89.4083,89.4374,89.3889,89.4083,61079.0
2024-12-10 11:15:00,92.14,92.16,92.13,92.16,21867.0,89.4083,89.4277,89.3986,89.4277,21867.0
2024-12-10 11:20:00,92.16,92.2,92.15,92.17,101882.0,89.4277,89.4666,89.418,89.4374,101882.0
2024-12-10 11:25:00,92.18,92.19,92.15,92.16,30589.0,89.4471,89.4569,89.418,89.4277,30589.0
2024-12-10 11:30:00,92.16,92.17,92.13,92.14,27845.0,89.4277,89.4374,89.3986,89.4083,27845.0
2024-12-10 11:35:00,92.13,92.14,92.12,92.14,37518.0,89.3986,89.4083,89.3889,89.4083,37518.0
2024-12-10 11:40:00,92.14,92.15,92.12,92.14,25162.0,89.4083,89.418,89.3889,89.4083,25162.0
2024-12-10 11:45:00,92.13,92.14,92.12,92.14,51879.0,89.3986,89.4083,89.3889,89.4083,51879.0
2024-12-10 11:50:00,92.14,92.14,92.11,92.12,23149.0,89.4083,89.4083,89.3792,89.3889,23149.0
2024-12-10 11:55:00,92.12,92.17,92.11,92.15,45050.0,89.3889,89.4374,89.3792,89.418,45050.0
2024-12-10 12:00:00,92.15,92.15,92.14,92.14,17762.0,89.418,89.418,89.4083,89.4083,17762.0
2024-12-10 12:05:00,92.14,92.16,92.12,92.16,22572.0,89.4083,89.4277,89.3889,89.4277,22572.0
2024-12-10 12:10:00,92.16,92.17,92.14,92.15,14722.0,89.4277,89.4374,89.4083,89.418,14722.0
2024-12-10 12:15:00,92.15,92.16,92.13,92.16,13852.0,89.418,89.4277,89.3986,89.4277,13852.0
2024-12-10 12:20:00,92.16,92.16,92.14,92.15,14104.0,89.4277,89.4277,89.4083,89.418,14104.0
2024-12-10 12:25:00,92.15,92.16,92.14,92.15,13365.0,89.418,89.4277,89.4083,89.418,13365.0
2024-12-10 12:30:00,92.15,92.16,92.14,92.16,38649.0,89.418,89.4277,89.4083,89.4277,38649.0
2024-12-10 12:35:00,92.16,92.16,92.14,92.15,10344.0,89.4277,89.4277,89.4083,89.418,10344.0
2024-12-10 12:40:00,92.15,92.16,92.14,92.15,25789.0,89.418,89.4277,89.4083,89.418,25789.0
2024-12-10 12:45:00,92.15,92.16,92.13,92.14,18814.0,89.418,89.4277,89.3986,89.4083,18814.0
2024-12-10 12:50:00,92.13,92.14,92.11,92.14,70773.0,89.3986,89.4083,89.3792,89.4083,70773.0
2024-12-10 12:55:00,92.14,92.15,92.12,92.12,20116.0,89.4083,89.418,89.3889,89.3889,20116.0
2024-12-10 13:00:00,92.12,92.14,92.12,92.13,141227.0,89.3889,89.4083,89.3889,89.3986,141227.0
2024-12-10 13:05:00,92.13,92.13,92.11,92.12,78273.0,89.3986,89.3986,89.3792,89.3889,78273.0
2024-12-10 13:10:00,92.11,92.13,92.11,92.12,101964.0,89.3792,89.3986,89.3792,89.3889,101964.0
2024-12-10 13:15:00,92.13,92.13,92.1,92.11,25955.0,89.3986,89.3986,89.3695,89.3792,25955.0
2024-12-10 13:20:00,92.11,92.11,92.09,92.11,12124.0,89.3792,89.3792,89.3598,89.3792,12124.0
2024-12-10 13:25:00,92.11,92.12,92.1,92.11,15238.0,89.3792,89.3889,89.3695,89.3792,15238.0
2024-12-10 13:30:00,92.12,92.14,92.11,92.13,33043.0,89.3889,89.4083,89.3792,89.3986,33043.0
2024-12-10 13:35:00,92.13,92.14,92.11,92.13,10485.0,89.3986,89.4083,89.3792,89.3986,10485.0
2024-12-10 13:40:00,92.13,92.14,92.12,92.13,11330.0,89.3986,89.4083,89.3889,89.3986,11330.0
2024-12-10 13:45:00,92.12,92.16,92.12,92.16,21585.0,89.3889,89.4277,89.3889,89.4277,21585.0
2024-12-10 13:50:00,92.15,92.15,92.14,92.14,111425.0,89.418,89.418,89.4083,89.4083,111425.0
2024-12-10 13:55:00,92.14,92.16,92.13,92.14,39500.0,89.4083,89.4277,89.3986,89.4083,39500.0
2024-12-10 14:00:00,92.15,92.15,92.12,92.14,37427.0,89.418,89.418,89.3889,89.4083,37427.0
2024-12-10 14:05:00,92.14,92.16,92.13,92.16,38280.0,89.4083,89.4277,89.3986,89.4277,38280.0
2024-12-10 14:10:00,92.15,92.16,92.14,92.15,40196.0,89.418,89.4277,89.4083,89.418,40196.0
2024-12-10 14:15:00,92.14,92.16,92.14,92.15,30041.0,89.4083,89.4277,89.4083,89.418,30041.0
2024-12-10 14:20:00,92.15,92.2,92.14,92.18,273974.0,89.418,89.4666,89.4083,89.4471,273974.0
2024-12-10 14:25:00,92.18,92.18,92.17,92.18,83225.0,89.4471,89.4471,89.4374,89.4471,83225.0
2024-12-10 14:30:00,92.18,92.18,92.17,92.18,129618.0,89.4471,89.4471,89.4374,89.4471,129618.0
2024-12-10 14:35:00,92.18,92.18,92.14,92.15,53599.0,89.4471,89.4471,89.4083,89.418,53599.0
2024-12-10 14:40:00,92.15,92.16,92.14,92.16,31902.0,89.418,89.4277,89.4083,89.4277,31902.0
2024-12-10 14:45:00,92.15,92.17,92.14,92.17,32661.0,89.418,89.4374,89.4083,89.4374,32661.0
2024-12-10 14:50:00,92.16,92.17,92.14,92.14,33775.0,89.4277,89.4374,89.4083,89.4083,33775.0
2024-12-10 14:55:00,92.14,92.16,92.13,92.15,46520.0,89.4083,89.4277,89.3986,89.418,46520.0
2024-12-10 15:00:00,92.15,92.17,92.12,92.12,59534.0,89.418,89.4374,89.3889,89.3889,59534.0
2024-12-10 15:05:00,92.13,92.14,92.12,92.12,40094.0,89.3986,89.4083,89.3889,89.3889,40094.0
2024-12-10 15:10:00,92.12,92.13,92.11,92.11,43558.0,89.3889,89.3986,89.3792,89.3792,43558.0
2024-12-10 15:15:00,92.11,92.12,92.1,92.11,61977.0,89.3792,89.3889,89.3695,89.3792,61977.0
2024-12-10 15:20:00,92.11,92.12,92.1,92.1,64386.0,89.3792,89.3889,89.3695,89.3695,64386.0
2024-12-10 15:25:00,92.1,92.12,92.09,92.11,52990.0,89.3695,89.3889,89.3598,89.3792,52990.0
2024-12-10 15:30:00,92.12,92.12,92.11,92.11,63226.0,89.3889,89.3889,89.3792,89.3792,63226.0
2024-12-10 15:35:00,92.11,92.11,92.1,92.11,63322.0,89.3792,89.3792,89.3695,89.3792,63322.0
2024-12-10 15:40:00,92.1,92.13,92.1,92.11,139227.0,89.3695,89.3986,89.3695,89.3792,139227.0
2024-12-10 15:45:00,92.11,92.12,92.07,92.08,105796.0,89.3792,89.3889,89.3404,89.3501,105796.0
2024-12-10 15:50:00,92.09,92.12,92.08,92.08,140896.0,89.3598,89.3889,89.3501,89.3501,140896.0
2024-12-10 15:55:00,92.08,92.09,92.05,92.06,216179.0,89.3501,89.3598,89.321,89.3307,216179.0
2024-12-11 09:30:00,92.27,92.36,92.24,92.31,297129.0,89.5345,89.6218,89.5054,89.5733,297129.0
2024-12-11 09:35:00,92.31,92.34,92.3,92.32,24220.0,89.5733,89.6024,89.5636,89.583,24220.0
2024-12-11 09:40:00,92.34,92.36,92.32,92.32,38437.0,89.6024,89.6218,89.583,89.583,38437.0
2024-12-11 09:45:00,92.32,92.36,92.31,92.33,71397.0,89.583,89.6218,89.5733,89.5927,71397.0
2024-12-11 09:50:00,92.33,92.33,92.29,92.3,74403.0,89.5927,89.5927,89.5539,89.5636,74403.0
2024-12-11 09:55:00,92.3,92.3,92.28,92.28,41050.0,89.5636,89.5636,89.5442,89.5442,41050.0
2024-12-11 10:00:00,92.27,92.28,92.2,92.21,106851.0,89.5345,89.5442,89.4666,89.4763,106851.0
2024-12-11 10:05:00,92.21,92.22,92.17,92.2,38229.0,89.4763,89.486,89.4374,89.4666,38229.0
2024-12-11 10:10:00,92.2,92.22,92.18,92.19,39013.0,89.4666,89.486,89.4471,89.4569,39013.0
2024-12-11 10:15:00,92.19,92.2,92.14,92.15,54555.0,89.4569,89.4666,89.4083,89.418,54555.0
2024-12-11 10:20:00,92.15,92.17,92.1,92.1,168969.0,89.418,89.4374,89.3695,89.3695,168969.0
2024-12-11 10:25:00,92.1,92.12,92.08,92.09,242990.0,89.3695,89.3889,89.3501,89.3598,242990.0
2024-12-11 10:30:00,92.09,92.1,92.05,92.07,89473.0,89.3598,89.3695,89.321,89.3404,89473.0
2024-12-11 10:35:00,92.06,92.11,92.06,92.1,24230.0,89.3307,89.3792,89.3307,89.3695,24230.0
2024-12-11 10:40:00,92.09,92.12,92.08,92.08,38158.0,89.3598,89.3889,89.3501,89.3501,38158.0
2024-12-11 10:45:00,92.09,92.09,92.06,92.08,15930.0,89.3598,89.3598,89.3307,89.3501,15930.0
2024-12-11 10:50:00,92.08,92.08,92.03,92.05,151400.0,89.3501,89.3501,89.3016,89.321,151400.0
2024-12-11 10:55:00,92.05,92.07,92.04,92.05,101147.0,89.321,89.3404,89.3113,89.321,101147.0
2024-12-11 11:00:00,92.05,92.07,92.03,92.04,47964.0,89.321,89.3404,89.3016,89.3113,47964.0
2024-12-11 11:05:00,92.04,92.07,92.04,92.06,17414.0,89.3113,89.3404,89.3113,89.3307,17414.0
2024-12-11 11:10:00,92.06,92.07,92.03,92.05,27247.0,89.3307,89.3404,89.3016,89.321,27247.0
2024-12-11 11:15:00,92.05,92.06,92.04,92.05,15967.0,89.321,89.3307,89.3113,89.321,15967.0
2024-12-11 11:20:00,92.06,92.09,92.05,92.08,67687.0,89.3307,89.3598,89.321,89.3501,67687.0
2024-12-11 11:25:00,92.08,92.11,92.08,92.08,125371.0,89.3501,89.3792,89.3501,89.3501,125371.0
2024-12-11 11:30:00,92.08,92.08,92.06,92.08,33133.0,89.3501,89.3501,89.3307,89.3501,33133.0
2024-12-11 11:35:00,92.09,92.14,92.09,92.13,71225.0,89.3598,89.4083,89.3598,89.3986,71225.0
2024-12-11 11:40:00,92.13,92.17,92.12,92.17,37469.0,89.3986,89.4374,89.3889,89.4374,37469.0
2024-12-11 11:45:00,92.17,92.17,92.14,92.16,9108.0,89.4374,89.4374,89.4083,89.4277,9108.0
2024-12-11 11:50:00,92.17,92.18,92.15,92.17,28905.0,89.4374,89.4471,89.418,89.4374,28905.0
2024-12-11 11:55:00,92.17,92.19,92.16,92.19,6645.0,89.4374,89.4569,89.4277,89.4569,6645.0
2024-12-11 12:00:00,92.19,92.19,92.17,92.18,5235.0,89.4569,89.4569,89.4374,89.4471,5235.0
2024-12-11 12:05:00,92.16,92.18,92.16,92.17,9284.0,89.4277,89.4471,89.4277,89.4374,9284.0
2024-12-11 12:10:00,92.17,92.18,92.16,92.17,6121.0,89.4374,89.4471,89.4277,89.4374,6121.0
2024-12-11 12:15:00,92.17,92.17,92.13,92.14,26697.0,89.4374,89.4374,89.3986,89.4083,26697.0
2024-12-11 12:20:00,92.13,92.14,92.12,92.12,40213.0,89.3986,89.4083,89.3889,89.3889,40213.0
2024-12-11 12:25:00,92.11,92.12,92.09,92.1,17903.0,89.3792,89.3889,89.3598,89.3695,17903.0
2024-12-11 12:30:00,92.09,92.12,92.09,92.11,3043.0,89.3598,89.3889,89.3598,89.3792,3043.0
2024-12-11 12:35:00,92.12,92.12,92.1,92.12,38011.0,89.3889,89.3889,89.3695,89.3889,38011.0
2024-12-11 12:40:00,92.11,92.12,92.11,92.12,34435.0,89.3792,89.3889,89.3792,89.3889,34435.0
2024-12-11 12:45:00,92.11,92.12,92.11,92.12,9975.0,89.3792,89.3889,89.3792,89.3889,9975.0
2024-12-11 12:50:00,92.12,92.12,92.09,92.09,10487.0,89.3889,89.3889,89.3598,89.3598,10487.0
2024-12-11 12:55:00,92.09,92.12,92.08,92.1,35402.0,89.3598,89.3889,89.3501,89.3695,35402.0
2024-12-11 13:00:00,92.11,92.21,92.1,92.16,53333.0,89.3792,89.4763,89.3695,89.4277,53333.0
2024-12-11 13:05:00,92.16,92.16,92.14,92.15,32295.0,89.4277,89.4277,89.4083,89.418,32295.0
2024-12-11 13:10:00,92.15,92.16,92.13,92.15,32526.0,89.418,89.4277,89.3986,89.418,32526.0
2024-12-11 13:15:00,92.15,92.17,92.14,92.15,12904.0,89.418,89.4374,89.4083,89.418,12904.0
2024-12-11 13:20:00,92.15,92.15,92.12,92.13,9389.0,89.418,89.418,89.3889,89.3986,9389.0
2024-12-11 13:25:00,92.13,92.15,92.12,92.14,9160.0,89.3986,89.418,89.3889,89.4083,9160.0
2024-12-11 13:30:00,92.14,92.14,92.13,92.13,9398.0,89.4083,89.4083,89.3986,89.3986,9398.0
2024-12-11 13:35:00,92.13,92.14,92.13,92.13,13066.0,89.3986,89.4083,89.3986,89.3986,13066.0
2024-12-11 13:40:00,92.13,92.13,92.06,92.06,32824.0,89.3986,89.3986,89.3307,89.3307,32824.0
2024-12-11 13:45:00,92.07,92.07,92.04,92.05,52641.0,89.3404,89.3404,89.3113,89.321,52641.0
2024-12-11 13:50:00,92.04,92.05,92.01,92.02,107420.0,89.3113,89.321,89.2822,89.2919,107420.0
2024-12-11 13:55:00,92.02,92.03,92.01,92.01,2456.0,89.2919,89.3016,89.2822,89.2822,2456.0
2024-12-11 14:00:00,92.01,92.03,91.99,92.02,20438.0,89.2822,89.3016,89.2628,89.2919,20438.0
2024-12-11 14:05:00,92.02,92.02,91.99,92.02,12377.0,89.2919,89.2919,89.2628,89.2919,12377.0
2024-12-11 14:10:00,92.02,92.04,92.01,92.03,23426.0,89.2919,89.3113,89.2822,89.3016,23426.0
2024-12-11 14:15:00,92.04,92.04,91.99,92.0,42157.0,89.3113,89.3113,89.2628,89.2725,42157.0
2024-12-11 14:20:00,92.0,92.01,91.98,92.01,13029.0,89.2725,89.2822,89.2531,89.2822,13029.0
2024-12-11 14:25:00,92.01,92.04,92.01,92.04,22888.0,89.2822,89.3113,89.2822,89.3113,22888.0
2024-12-11 14:30:00,92.04,92.06,92.03,92.04,6292.0,89.3113,89.3307,89.3016,89.3113,6292.0
2024-12-11 14:35:00,92.04,92.04,92.03,92.04,6148.0,89.3113,89.3113,89.3016,89.3113,6148.0
2024-12-11 14:40:00,92.03,92.05,92.03,92.03,34584.0,89.3016,89.321,89.3016,89.3016,34584.0
2024-12-11 14:45:00,92.04,92.04,92.02,92.03,8666.0,89.3113,89.3113,89.2919,89.3016,8666.0
2024-12-11 14:50:00,92.02,92.04,92.02,92.03,6209.0,89.2919,89.3113,89.2919,89.3016,6209.0
2024-12-11 14:55:00,92.02,92.05,92.0,92.05,67343.0,89.2919,89.321,89.2725,89.321,67343.0
2024-12-11 15:00:00,92.04,92.04,92.01,92.04,25078.0,89.3113,89.3113,89.2822,89.3113,25078.0
2024-12-11 15:05:00,92.04,92.04,92.01,92.02,12364.0,89.3113,89.3113,89.2822,89.2919,12364.0
2024-12-11 15:10:00,92.02,92.04,92.01,92.03,7205.0,89.2919,89.3113,89.2822,89.3016,7205.0
2024-12-11 15:15:00,92.04,92.05,92.03,92.05,2053.0,89.3113,89.321,89.3016,89.321,2053.0
2024-12-11 15:20:00,92.05,92.06,92.03,92.04,10831.0,89.321,89.3307,89.3016,89.3113,10831.0
2024-12-11 15:25:00,92.04,92.05,92.03,92.05,4111.0,89.3113,89.321,89.3016,89.321,4111.0
2024-12-11 15:30:00,92.04,92.05,92.04,92.05,1216.0,89.3113,89.321,89.3113,89.321,1216.0
2024-12-11 15:35:00,92.05,92.05,92.02,92.03,3665.0,89.321,89.321,89.2919,89.3016,3665.0
2024-12-11 15:40:00,92.03,92.04,92.02,92.03,57652.0,89.3016,89.3113,89.2919,89.3016,57652.0
2024-12-11 15:45:00,92.03,92.06,92.02,92.06,19718.0,89.3016,89.3307,89.2919,89.3307,19718.0
2024-12-11 15:50:00,92.06,92.06,92.04,92.04,21352.0,89.3307,89.3307,89.3113,89.3113,21352.0
2024-12-11 15:55:00,92.05,92.05,92.03,92.03,69820.0,89.321,89.321,89.3016,89.3016,69820.0
2024-12-12 09:30:00,92.01,92.01,91.93,91.94,99970.0,89.2822,89.2822,89.2046,89.2143,99970.0
2024-12-12 09:35:00,91.94,91.95,91.9,91.91,95169.0,89.2143,89.224,89.1754,89.1852,95169.0
2024-12-12 09:40:00,91.9,91.94,91.9,91.94,100589.0,89.1754,89.2143,89.1754,89.2143,100589.0
2024-12-12 09:45:00,91.94,91.95,91.91,91.93,72665.0,89.2143,89.224,89.1852,89.2046,72665.0
2024-12-12 09:50:00,91.93,91.94,91.89,91.91,59405.0,89.2046,89.2143,89.1657,89.1852,59405.0
2024-12-12 09:55:00,91.91,91.91,91.86,91.88,34992.0,89.1852,89.1852,89.1366,89.156,34992.0
2024-12-12 10:00:00,91.88,91.88,91.82,91.84,64981.0,89.156,89.156,89.0978,89.1172,64981.0
2024-12-12 10:05:00,91.84,91.87,91.83,91.84,31009.0,89.1172,89.1463,89.1075,89.1172,31009.0
2024-12-12 10:10:00,91.83,91.86,91.81,91.85,92654.0,89.1075,89.1366,89.0881,89.1269,92654.0
2024-12-12 10:15:00,91.86,91.86,91.83,91.86,28695.0,89.1366,89.1366,89.1075,89.1366,28695.0
2024-12-12 10:20:00,91.86,91.89,91.85,91.89,27167.0,89.1366,89.1657,89.1269,89.1657,27167.0
2024-12-12 10:25:00,91.89,91.91,91.88,91.9,58636.0,89.1657,89.1852,89.156,89.1754,58636.0
2024-12-12 10:30:00,91.89,91.94,91.88,91.93,39711.0,89.1657,89.2143,89.156,89.2046,39711.0
2024-12-12 10:35:00,91.93,91.95,91.91,91.93,30363.0,89.2046,89.224,89.1852,89.2046,30363.0
2024-12-12 10:40:00,91.93,91.93,91.88,91.89,56436.0,89.2046,89.2046,89.156,89.1657,56436.0
2024-12-12 10:45:00,91.9,91.91,91.88,91.9,30363.0,89.1754,89.1852,89.156,89.1754,30363.0
2024-12-12 10:50:00,91.9,91.9,91.88,91.89,24252.0,89.1754,89.1754,89.156,89.1657,24252.0
2024-12-12 10:55:00,91.89,91.91,91.88,91.91,31501.0,89.1657,89.1852,89.156,89.1852,31501.0
2024-12-12 11:00:00,91.9,91.93,91.89,91.93,23567.0,89.1754,89.2046,89.1657,89.2046,23567.0
2024-12-12 11:05:00,91.92,91.94,91.92,91.94,41355.0,89.1949,89.2143,89.1949,89.2143,41355.0
2024-12-12 11:10:00,91.94,91.94,91.92,91.93,24086.0,89.2143,89.2143,89.1949,89.2046,24086.0
2024-12-12 11:15:00,91.93,91.93,91.9,91.91,29177.0,89.2046,89.2046,89.1754,89.1852,29177.0
2024-12-12 11:20:00,91.91,91.91,91.86,91.87,33490.0,89.1852,89.1852,89.1366,89.1463,33490.0
2024-12-12 11:25:00,91.87,91.9,91.86,91.9,54699.0,89.1463,89.1754,89.1366,89.1754,54699.0
2024-12-12 11:30:00,91.9,91.9,91.86,91.87,44307.0,89.1754,89.1754,89.1366,89.1463,44307.0
2024-12-12 11:35:00,91.87,91.88,91.84,91.84,38108.0,89.1463,89.156,89.1172,89.1172,38108.0
2024-12-12 11:40:00,91.85,91.85,91.82,91.83,22493.0,89.1269,89.1269,89.0978,89.1075,22493.0
2024-12-12 11:45:00,91.83,91.83,91.78,91.8,40447.0,89.1075,89.1075,89.059,89.0784,40447.0
2024-12-12 11:50:00,91.8,91.81,91.77,91.78,62758.0,89.0784,89.0881,89.0493,89.059,62758.0
2024-12-12 11:55:00,91.78,91.78,91.76,91.77,125430.0,89.059,89.059,89.0396,89.0493,125430.0
2024-12-12 12:00:00,91.77,91.79,91.76,91.79,16136.0,89.0493,89.0687,89.0396,89.0687,16136.0
2024-12-12 12:05:00,91.78,91.82,91.78,91.81,87647.0,89.059,89.0978,89.059,89.0881,87647.0
2024-12-12 12:10:00,91.8,91.82,91.8,91.81,14172.0,89.0784,89.0978,89.0784,89.0881,14172.0
2024-12-12 12:15:00,91.81,91.81,91.77,91.77,42460.0,89.0881,89.0881,89.0493,89.0493,42460.0
2024-12-12 12:20:00,91.77,91.79,91.74,91.75,37521.0,89.0493,89.0687,89.0202,89.0299,37521.0
2024-12-12 12:25:00,91.75,91.77,91.74,91.76,17102.0,89.0299,89.0493,89.0202,89.0396,17102.0
2024-12-12 12:30:00,91.76,91.77,91.75,91.76,26293.0,89.0396,89.0493,89.0299,89.0396,26293.0
2024-12-12 12:35:00,91.76,91.77,91.74,91.76,13534.0,89.0396,89.0493,89.0202,89.0396,13534.0
2024-12-12 12:40:00,91.76,91.78,91.75,91.77,13483.0,89.0396,89.059,89.0299,89.0493,13483.0
2024-12-12 12:45:00,91.77,91.8,91.76,91.77,20820.0,89.0493,89.0784,89.0396,89.0493,20820.0
2024-12-12 12:50:00,91.77,91.77,91.75,91.76,19944.0,89.0493,89.0493,89.0299,89.0396,19944.0
2024-12-12 12:55:00,91.76,91.81,91.75,91.8,36884.0,89.0396,89.0881,89.0299,89.0784,36884.0
2024-12-12 13:00:00,91.8,91.83,91.74,91.74,62509.0,89.0784,89.1075,89.0202,89.0202,62509.0
2024-12-12 13:05:00,91.73,91.76,91.72,91.75,29863.0,89.0105,89.0396,89.0008,89.0299,29863.0
2024-12-12 13:10:00,91.76,91.76,91.73,91.73,27088.0,89.0396,89.0396,89.0105,89.0105,27088.0
2024-12-12 13:15:00,91.74,91.75,91.73,91.74,18264.0,89.0202,89.0299,89.0105,89.0202,18264.0
2024-12-12 13:20:00,91.73,91.74,91.73,91.74,12029.0,89.0105,89.0202,89.0105,89.0202,12029.0
2024-12-12 13:25:00,91.73,91.76,91.73,91.73,16345.0,89.0105,89.0396,89.0105,89.0105,16345.0
2024-12-12 13:30:00,91.73,91.75,91.72,91.72,40775.0,89.0105,89.0299,89.0008,89.0008,40775.0
2024-12-12 13:35:00,91.72,91.73,91.7,91.72,39363.0,89.0008,89.0105,88.9814,89.0008,39363.0
2024-12-12 13:40:00,91.72,91.73,91.7,91.7,33060.0,89.0008,89.0105,88.9814,88.9814,33060.0
2024-12-12 13:45:00,91.7,91.72,91.7,91.7,158170.0,88.9814,89.0008,88.9814,88.9814,158170.0
2024-12-12 13:50:00,91.7,91.73,91.7,91.72,133592.0,88.9814,89.0105,88.9814,89.0008,133592.0
2024-12-12 13:55:00,91.71,91.71,91.68,91.68,17846.0,88.9911,88.9911,88.962,88.962,17846.0
2024-12-12 14:00:00,91.68,91.68,91.67,91.68,21194.0,88.962,88.962,88.9523,88.962,21194.0
2024-12-12 14:05:00,91.68,91.68,91.65,91.66,30723.0,88.962,88.962,88.9329,88.9426,30723.0
2024-12-12 14:10:00,91.66,91.66,91.64,91.64,21989.0,88.9426,88.9426,88.9232,88.9232,21989.0
2024-12-12 14:15:00,91.64,91.65,91.61,91.63,23033.0,88.9232,88.9329,88.894,88.9135,23033.0
2024-12-12 14:20:00,91.63,91.64,91.61,91.64,16641.0,88.9135,88.9232,88.894,88.9232,16641.0
2024-12-12 14:25:00,91.64,91.64,91.6,91.61,18809.0,88.9232,88.9232,88.8843,88.894,18809.0
2024-12-12 14:30:00,91.61,91.62,91.59,91.62,52790.0,88.894,88.9037,88.8746,88.9037,52790.0
2024-12-12 14:35:00,91.62,91.64,91.61,91.63,14742.0,88.9037,88.9232,88.894,88.9135,14742.0
2024-12-12 14:40:00,91.63,91.63,91.61,91.62,28921.0,88.9135,88.9135,88.894,88.9037,28921.0
2024-12-12 14:45:00,91.62,91.63,91.6,91.61,152980.0,88.9037,88.9135,88.8843,88.894,152980.0
2024-12-12 14:50:00,91.61,91.62,91.59,91.61,78032.0,88.894,88.9037,88.8746,88.894,78032.0
2024-12-12 14:55:00,91.61,91.61,91.59,91.61,78245.0,88.894,88.894,88.8746,88.894,78245.0
2024-12-12 15:00:00,91.6,91.61,91.59,91.59,36594.0,88.8843,88.894,88.8746,88.8746,36594.0
2024-12-12 15:05:00,91.59,91.61,91.59,91.61,25099.0,88.8746,88.894,88.8746,88.894,25099.0
2024-12-12 15:10:00,91.61,91.62,91.6,91.61,30955.0,88.894,88.9037,88.8843,88.894,30955.0
2024-12-12 15:15:00,91.6,91.61,91.6,91.6,17120.0,88.8843,88.894,88.8843,88.8843,17120.0
2024-12-12 15:20:00,91.61,91.61,91.59,91.59,33514.0,88.894,88.894,88.8746,88.8746,33514.0
2024-12-12 15:25:00,91.59,91.6,91.59,91.59,34124.0,88.8746,88.8843,88.8746,88.8746,34124.0
2024-12-12 15:30:00,91.59,91.61,91.59,91.61,28217.0,88.8746,88.894,88.8746,88.894,28217.0
2024-12-12 15:35:00,91.6,91.61,91.59,91.59,39686.0,88.8843,88.894,88.8746,88.8746,39686.0
2024-12-12 15:40:00,91.59,91.61,91.59,91.59,88278.0,88.8746,88.894,88.8746,88.8746,88278.0
2024-12-12 15:45:00,91.59,91.6,91.59,91.59,67949.0,88.8746,88.8843,88.8746,88.8746,67949.0
2024-12-12 15:50:00,91.59,91.6,91.59,91.59,93813.0,88.8746,88.8843,88.8746,88.8746,93813.0
2024-12-12 15:55:00,91.59,91.59,91.56,91.56,301359.0,88.8746,88.8746,88.8455,88.8455,301359.0
2024-12-13 09:30:00,91.61,91.62,91.51,91.51,111691.0,88.894,88.9037,88.797,88.797,111691.0
2024-12-13 09:35:00,91.51,91.52,91.48,91.49,45369.0,88.797,88.8067,88.7679,88.7776,45369.0
2024-12-13 09:40:00,91.5,91.52,91.49,91.5,128181.0,88.7873,88.8067,88.7776,88.7873,128181.0
2024-12-13 09:45:00,91.5,91.5,91.48,91.48,78315.0,88.7873,88.7873,88.7679,88.7679,78315.0
2024-12-13 09:50:00,91.48,91.49,91.37,91.38,117027.0,88.7679,88.7776,88.6612,88.6709,117027.0
2024-12-13 09:55:00,91.39,91.42,91.38,91.41,108416.0,88.6806,88.7097,88.6709,88.7,108416.0
2024-12-13 10:00:00,91.4,91.41,91.38,91.38,132523.0,88.6903,88.7,88.6709,88.6709,132523.0
2024-12-13 10:05:00,91.38,91.39,91.36,91.38,107463.0,88.6709,88.6806,88.6515,88.6709,107463.0
2024-12-13 10:10:00,91.37,91.38,91.35,91.37,188426.0,88.6612,88.6709,88.6418,88.6612,188426.0
2024-12-13 10:15:00,91.36,91.38,91.34,91.34,98820.0,88.6515,88.6709,88.6321,88.6321,98820.0
2024-12-13 10:20:00,91.34,91.36,91.34,91.34,41930.0,88.6321,88.6515,88.6321,88.6321,41930.0
2024-12-13 10:25:00,91.34,91.35,91.29,91.29,170810.0,88.6321,88.6418,88.5835,88.5835,170810.0
2024-12-13 10:30:00,91.29,91.3,91.28,91.28,106059.0,88.5835,88.5932,88.5738,88.5738,106059.0
2024-12-13 10:35:00,91.28,91.28,91.26,91.27,59127.0,88.5738,88.5738,88.5544,88.5641,59127.0
2024-12-13 10:40:00,91.26,91.28,91.25,91.27,119375.0,88.5544,88.5738,88.5447,88.5641,119375.0
2024-12-13 10:45:00,91.27,91.29,91.25,91.25,81411.0,88.5641,88.5835,88.5447,88.5447,81411.0
2024-12-13 10:50:00,91.25,91.26,91.22,91.23,60021.0,88.5447,88.5544,88.5156,88.5253,60021.0
2024-12-13 10:55:00,91.22,91.23,91.19,91.22,141460.0,88.5156,88.5253,88.4865,88.5156,141460.0
2024-12-13 11:00:00,91.22,91.22,91.18,91.2,51567.0,88.5156,88.5156,88.4768,88.4962,51567.0
2024-12-13 11:05:00,91.2,91.21,91.18,91.19,206114.0,88.4962,88.5059,88.4768,88.4865,206114.0
2024-12-13 11:10:00,91.19,91.24,91.19,91.23,257693.0,88.4865,88.535,88.4865,88.5253,257693.0
2024-12-13 11:15:00,91.23,91.28,91.23,91.28,68905.0,88.5253,88.5738,88.5253,88.5738,68905.0
2024-12-13 11:20:00,91.28,91.28,91.25,91.27,51318.0,88.5738,88.5738,88.5447,88.5641,51318.0
2024-12-13 11:25:00,91.26,91.27,91.23,91.23,25224.0,88.5544,88.5641,88.5253,88.5253,25224.0
2024-12-13 11:30:00,91.23,91.27,91.23,91.26,26920.0,88.5253,88.5641,88.5253,88.5544,26920.0
2024-12-13 11:35:00,91.26,91.26,91.22,91.25,32510.0,88.5544,88.5544,88.5156,88.5447,32510.0
2024-12-13 11:40:00,91.25,91.27,91.24,91.25,21734.0,88.5447,88.5641,88.535,88.5447,21734.0
2024-12-13 11:45:00,91.26,91.27,91.25,91.26,17058.0,88.5544,88.5641,88.5447,88.5544,17058.0
2024-12-13 11:50:00,91.27,91.3,91.27,91.27,41233.0,88.5641,88.5932,88.5641,88.5641,41233.0
2024-12-13 11:55:00,91.27,91.28,91.23,91.24,82348.0,88.5641,88.5738,88.5253,88.535,82348.0
2024-12-13 12:00:00,91.25,91.26,91.25,91.26,3979.0,88.5447,88.5544,88.5447,88.5544,3979.0
2024-12-13 12:05:00,91.26,91.28,91.25,91.27,28734.0,88.5544,88.5738,88.5447,88.5641,28734.0
2024-12-13 12:10:00,91.27,91.28,91.25,91.25,47036.0,88.5641,88.5738,88.5447,88.5447,47036.0
2024-12-13 12:15:00,91.26,91.26,91.21,91.22,14598.0,88.5544,88.5544,88.5059,88.5156,14598.0
2024-12-13 12:20:00,91.23,91.23,91.21,91.22,12891.0,88.5253,88.5253,88.5059,88.5156,12891.0
2024-12-13 12:25:00,91.23,91.23,91.19,91.19,5680.0,88.5253,88.5253,88.4865,88.4865,5680.0
2024-12-13 12:30:00,91.19,91.19,91.17,91.18,8631.0,88.4865,88.4865,88.4671,88.4768,8631.0
2024-12-13 12:35:00,91.17,91.19,91.17,91.18,32131.0,88.4671,88.4865,88.4671,88.4768,32131.0
2024-12-13 12:40:00,91.17,91.18,91.16,91.18,43033.0,88.4671,88.4768,88.4574,88.4768,43033.0
2024-12-13 12:45:00,91.17,91.18,91.17,91.18,14915.0,88.4671,88.4768,88.4671,88.4768,14915.0
2024-12-13 12:50:00,91.18,91.2,91.17,91.19,107342.0,88.4768,88.4962,88.4671,88.4865,107342.0
2024-12-13 12:55:00,91.2,91.2,91.15,91.15,96927.0,88.4962,88.4962,88.4477,88.4477,96927.0
2024-12-13 13:00:00,91.16,91.16,91.13,91.15,147687.0,88.4574,88.4574,88.4283,88.4477,147687.0
2024-12-13 13:05:00,91.15,91.15,91.13,91.14,75781.0,88.4477,88.4477,88.4283,88.438,75781.0
2024-12-13 13:10:00,91.14,91.15,91.13,91.15,22675.0,88.438,88.4477,88.4283,88.4477,22675.0
2024-12-13 13:15:00,91.15,91.16,91.14,91.16,24289.0,88.4477,88.4574,88.438,88.4574,24289.0
2024-12-13 13:20:00,91.16,91.16,91.15,91.16,26914.0,88.4574,88.4574,88.4477,88.4574,26914.0
2024-12-13 13:25:00,91.15,91.18,91.15,91.17,49426.0,88.4477,88.4768,88.4477,88.4671,49426.0
2024-12-13 13:30:00,91.17,91.17,91.14,91.16,51699.0,88.4671,88.4671,88.438,88.4574,51699.0
2024-12-13 13:35:00,91.16,91.19,91.15,91.19,58819.0,88.4574,88.4865,88.4477,88.4865,58819.0
2024-12-13 13:40:00,91.19,91.22,91.19,91.2,70832.0,88.4865,88.5156,88.4865,88.4962,70832.0
2024-12-13 13:45:00,91.2,91.22,91.2,91.22,50110.0,88.4962,88.5156,88.4962,88.5156,50110.0
2024-12-13 13:50:00,91.23,91.23,91.19,91.19,31960.0,88.5253,88.5253,88.4865,88.4865,31960.0
2024-12-13 13:55:00,91.19,91.21,91.19,91.2,18045.0,88.4865,88.5059,88.4865,88.4962,18045.0
2024-12-13 14:00:00,91.2,91.2,91.18,91.18,61512.0,88.4962,88.4962,88.4768,88.4768,61512.0
2024-12-13 14:05:00,91.19,91.2,91.18,91.2,31924.0,88.4865,88.4962,88.4768,88.4962,31924.0
2024-12-13 14:10:00,91.2,91.2,91.18,91.19,12895.0,88.4962,88.4962,88.4768,88.4865,12895.0
2024-12-13 14:15:00,91.19,91.19,91.18,91.19,10257.0,88.4865,88.4865,88.4768,88.4865,10257.0
2024-12-13 14:20:00,91.19,91.19,91.17,91.17,16900.0,88.4865,88.4865,88.4671,88.4671,16900.0
2024-12-13 14:25:00,91.17,91.18,91.16,91.16,39678.0,88.4671,88.4768,88.4574,88.4574,39678.0
2024-12-13 14:30:00,91.17,91.17,91.15,91.16,19907.0,88.4671,88.4671,88.4477,88.4574,19907.0
2024-12-13 14:35:00,91.16,91.16,91.14,91.15,24634.0,88.4574,88.4574,88.438,88.4477,24634.0
2024-12-13 14:40:00,91.15,91.19,91.14,91.19,52488.0,88.4477,88.4865,88.438,88.4865,52488.0
2024-12-13 14:45:00,91.19,91.19,91.15,91.15,23281.0,88.4865,88.4865,88.4477,88.4477,23281.0
2024-12-13 14:50:00,91.15,91.16,91.14,91.16,45821.0,88.4477,88.4574,88.438,88.4574,45821.0
2024-12-13 14:55:00,91.16,91.16,91.14,91.15,103878.0,88.4574,88.4574,88.438,88.4477,103878.0
2024-12-13 15:00:00,91.15,91.15,91.12,91.13,46731.0,88.4477,88.4477,88.4186,88.4283,46731.0
2024-12-13 15:05:00,91.13,91.13,91.11,91.11,41340.0,88.4283,88.4283,88.4089,88.4089,41340.0
2024-12-13 15:10:00,91.11,91.12,91.09,91.09,76315.0,88.4089,88.4186,88.3895,88.3895,76315.0
2024-12-13 15:15:00,91.09,91.1,91.08,91.08,50621.0,88.3895,88.3992,88.3798,88.3798,50621.0
2024-12-13 15:20:00,91.09,91.09,91.07,91.09,52021.0,88.3895,88.3895,88.3701,88.3895,52021.0
2024-12-13 15:25:00,91.09,91.11,91.08,91.1,50972.0,88.3895,88.4089,88.3798,88.3992,50972.0
2024-12-13 15:30:00,91.11,91.13,91.1,91.12,22811.0,88.4089,88.4283,88.3992,88.4186,22811.0
2024-12-13 15:35:00,91.13,91.13,91.11,91.12,29341.0,88.4283,88.4283,88.4089,88.4186,29341.0
2024-12-13 15:40:00,91.12,91.13,91.1,91.11,94119.0,88.4186,88.4283,88.3992,88.4089,94119.0
2024-12-13 15:45:00,91.1,91.12,91.1,91.11,113340.0,88.3992,88.4186,88.3992,88.4089,113340.0
2024-12-13 15:50:00,91.12,91.13,91.1,91.11,107941.0,88.4186,88.4283,88.3992,88.4089,107941.0
2024-12-13 15:55:00,91.11,91.12,91.09,91.09,252097.0,88.4089,88.4186,88.3895,88.3895,252097.0
2024-12-16 09:30:00,91.24,91.3,91.21,91.23,66740.0,88.535,88.5932,88.5059,88.5253,66740.0
2024-12-16 09:35:00,91.23,91.25,91.21,91.21,39537.0,88.5253,88.5447,88.5059,88.5059,39537.0
2024-12-16 09:40:00,91.21,91.23,91.18,91.2,55141.0,88.5059,88.5253,88.4768,88.4962,55141.0
2024-12-16 09:45:00,91.19,91.19,91.08,91.09,162223.0,88.4865,88.4865,88.3798,88.3895,162223.0
2024-12-16 09:50:00,91.09,91.12,91.08,91.12,52314.0,88.3895,88.4186,88.3798,88.4186,52314.0
2024-12-16 09:55:00,91.1,91.14,91.09,91.14,54479.0,88.3992,88.438,88.3895,88.438,54479.0
2024-12-16 10:00:00,91.14,91.21,91.13,91.2,171939.0,88.438,88.5059,88.4283,88.4962,171939.0
2024-12-16 10:05:00,91.2,91.22,91.17,91.18,40244.0,88.4962,88.5156,88.4671,88.4768,40244.0
2024-12-16 10:10:00,91.18,91.19,91.13,91.15,70943.0,88.4768,88.4865,88.4283,88.4477,70943.0
2024-12-16 10:15:00,91.15,91.17,91.11,91.12,67037.0,88.4477,88.4671,88.4089,88.4186,67037.0
2024-12-16 10:20:00,91.12,91.12,91.09,91.09,78842.0,88.4186,88.4186,88.3895,88.3895,78842.0
2024-12-16 10:25:00,91.09,91.15,91.09,91.13,74130.0,88.3895,88.4477,88.3895,88.4283,74130.0
2024-12-16 10:30:00,91.13,91.17,91.12,91.17,162707.0,88.4283,88.4671,88.4186,88.4671,162707.0
2024-12-16 10:35:00,91.16,91.18,91.15,91.17,121732.0,88.4574,88.4768,88.4477,88.4671,121732.0
2024-12-16 10:40:00,91.17,91.18,91.14,91.17,177344.0,88.4671,88.4768,88.438,88.4671,177344.0
2024-12-16 10:45:00,91.17,91.17,91.14,91.15,125519.0,88.4671,88.4671,88.438,88.4477,125519.0
2024-12-16 10:50:00,91.15,91.15,91.08,91.08,110656.0,88.4477,88.4477,88.3798,88.3798,110656.0
2024-12-16 10:55:00,91.08,91.09,91.05,91.06,50307.0,88.3798,88.3895,88.3506,88.3604,50307.0
2024-12-16 11:00:00,91.06,91.09,91.06,91.09,51772.0,88.3604,88.3895,88.3604,88.3895,51772.0
2024-12-16 11:05:00,91.09,91.1,91.08,91.09,47326.0,88.3895,88.3992,88.3798,88.3895,47326.0
2024-12-16 11:10:00,91.09,91.1,91.08,91.09,17676.0,88.3895,88.3992,88.3798,88.3895,17676.0
2024-12-16 11:15:00,91.09,91.09,91.05,91.08,66320.0,88.3895,88.3895,88.3506,88.3798,66320.0
2024-12-16 11:20:00,91.08,91.08,91.02,91.02,47753.0,88.3798,88.3798,88.3215,88.3215,47753.0
2024-12-16 11:25:00,91.02,91.02,90.99,91.0,77993.0,88.3215,88.3215,88.2924,88.3021,77993.0
2024-12-16 11:30:00,91.0,91.04,91.0,91.02,37432.0,88.3021,88.3409,88.3021,88.3215,37432.0
2024-12-16 11:35:00,91.02,91.03,91.0,91.02,21888.0,88.3215,88.3312,88.3021,88.3215,21888.0
2024-12-16 11:40:00,91.02,91.02,90.99,91.0,25540.0,88.3215,88.3215,88.2924,88.3021,25540.0
2024-12-16 11:45:00,91.0,91.03,90.99,91.03,32559.0,88.3021,88.3312,88.2924,88.3312,32559.0
2024-12-16 11:50:00,91.03,91.04,91.01,91.03,23444.0,88.3312,88.3409,88.3118,88.3312,23444.0
2024-12-16 11:55:00,91.04,91.05,91.02,91.05,69049.0,88.3409,88.3506,88.3215,88.3506,69049.0
2024-12-16 12:00:00,91.05,91.07,91.04,91.05,17078.0,88.3506,88.3701,88.3409,88.3506,17078.0
2024-12-16 12:05:00,91.05,91.08,91.04,91.06,71587.0,88.3506,88.3798,88.3409,88.3604,71587.0
2024-12-16 12:10:00,91.06,91.11,91.06,91.11,68704.0,88.3604,88.4089,88.3604,88.4089,68704.0
2024-12-16 12:15:00,91.1,91.1,91.08,91.09,12788.0,88.3992,88.3992,88.3798,88.3895,12788.0
2024-12-16 12:20:00,91.09,91.09,91.06,91.06,20941.0,88.3895,88.3895,88.3604,88.3604,20941.0
2024-12-16 12:25:00,91.06,91.07,91.05,91.05,11974.0,88.3604,88.3701,88.3506,88.3506,11974.0
2024-12-16 12:30:00,91.05,91.06,91.03,91.04,77084.0,88.3506,88.3604,88.3312,88.3409,77084.0
2024-12-16 12:35:00,91.03,91.05,91.03,91.04,117846.0,88.3312,88.3506,88.3312,88.3409,117846.0
2024-12-16 12:40:00,91.05,91.06,91.04,91.06,155630.0,88.3506,88.3604,88.3409,88.3604,155630.0
2024-12-16 12:45:00,91.06,91.06,91.04,91.06,104597.0,88.3604,88.3604,88.3409,88.3604,104597.0
2024-12-16 12:50:00,91.06,91.06,91.03,91.05,35496.0,88.3604,88.3604,88.3312,88.3506,35496.0
2024-12-16 12:55:00,91.05,91.07,91.03,91.06,30441.0,88.3506,88.3701,88.3312,88.3604,30441.0
2024-12-16 13:00:00,91.06,91.08,91.05,91.06,27849.0,88.3604,88.3798,88.3506,88.3604,27849.0
2024-12-16 13:05:00,91.06,91.09,91.06,91.08,32142.0,88.3604,88.3895,88.3604,88.3798,32142.0
2024-12-16 13:10:00,91.08,91.09,91.07,91.08,20444.0,88.3798,88.3895,88.3701,88.3798,20444.0
2024-12-16 13:15:00,91.08,91.08,91.06,91.06,20646.0,88.3798,88.3798,88.3604,88.3604,20646.0
2024-12-16 13:20:00,91.07,91.09,91.07,91.09,14239.0,88.3701,88.3895,88.3701,88.3895,14239.0
2024-12-16 13:25:00,91.08,91.09,91.07,91.09,18496.0,88.3798,88.3895,88.3701,88.3895,18496.0
2024-12-16 13:30:00,91.09,91.09,91.07,91.08,14011.0,88.3895,88.3895,88.3701,88.3798,14011.0
2024-12-16 13:35:00,91.08,91.09,91.07,91.08,15077.0,88.3798,88.3895,88.3701,88.3798,15077.0
2024-12-16 13:40:00,91.09,91.09,91.08,91.09,5384.0,88.3895,88.3895,88.3798,88.3895,5384.0
2024-12-16 13:45:00,91.09,91.09,91.07,91.09,17099.0,88.3895,88.3895,88.3701,88.3895,17099.0
2024-12-16 13:50:00,91.09,91.12,91.08,91.11,21563.0,88.3895,88.4186,88.3798,88.4089,21563.0
2024-12-16 13:55:00,91.11,91.13,91.1,91.13,30574.0,88.4089,88.4283,88.3992,88.4283,30574.0
2024-12-16 14:00:00,91.13,91.13,91.09,91.09,27953.0,88.4283,88.4283,88.3895,88.3895,27953.0
2024-12-16 14:05:00,91.09,91.1,91.09,91.09,21697.0,88.3895,88.3992,88.3895,88.3895,21697.0
2024-12-16 14:10:00,91.09,91.1,91.09,91.09,18589.0,88.3895,88.3992,88.3895,88.3895,18589.0
2024-12-16 14:15:00,91.09,91.11,91.09,91.11,47936.0,88.3895,88.4089,88.3895,88.4089,47936.0
2024-12-16 14:20:00,91.11,91.11,91.1,91.11,10587.0,88.4089,88.4089,88.3992,88.4089,10587.0
2024-12-16 14:25:00,91.1,91.13,91.1,91.13,28329.0,88.3992,88.4283,88.3992,88.4283,28329.0
2024-12-16 14:30:00,91.13,91.13,91.12,91.13,23976.0,88.4283,88.4283,88.4186,88.4283,23976.0
2024-12-16 14:35:00,91.13,91.13,91.11,91.13,74672.0,88.4283,88.4283,88.4089,88.4283,74672.0
2024-12-16 14:40:00,91.13,91.14,91.12,91.14,63237.0,88.4283,88.438,88.4186,88.438,63237.0
2024-12-16 14:45:00,91.14,91.15,91.12,91.15,28733.0,88.438,88.4477,88.4186,88.4477,28733.0
2024-12-16 14:50:00,91.15,91.17,91.14,91.17,68716.0,88.4477,88.4671,88.438,88.4671,68716.0
2024-12-16 14:55:00,91.17,91.18,91.16,91.17,130155.0,88.4671,88.4768,88.4574,88.4671,130155.0
2024-12-16 15:00:00,91.17,91.17,91.16,91.17,39026.0,88.4671,88.4671,88.4574,88.4671,39026.0
2024-12-16 15:05:00,91.17,91.18,91.16,91.18,30851.0,88.4671,88.4768,88.4574,88.4768,30851.0
2024-12-16 15:10:00,91.18,91.19,91.17,91.18,24269.0,88.4768,88.4865,88.4671,88.4768,24269.0
2024-12-16 15:15:00,91.19,91.19,91.18,91.19,13973.0,88.4865,88.4865,88.4768,88.4865,13973.0
2024-12-16 15:20:00,91.19,91.2,91.19,91.2,29208.0,88.4865,88.4962,88.4865,88.4962,29208.0
2024-12-16 15:25:00,91.2,91.22,91.18,91.21,88307.0,88.4962,88.5156,88.4768,88.5059,88307.0
2024-12-16 15:30:00,91.21,91.21,91.18,91.19,56659.0,88.5059,88.5059,88.4768,88.4865,56659.0
2024-12-16 15:35:00,91.19,91.2,91.17,91.18,49827.0,88.4865,88.4962,88.4671,88.4768,49827.0
2024-12-16 15:40:00,91.18,91.18,91.16,91.17,41986.0,88.4768,88.4768,88.4574,88.4671,41986.0
2024-12-16 15:45:00,91.16,91.17,91.14,91.16,148188.0,88.4574,88.4671,88.438,88.4574,148188.0
2024-12-16 15:50:00,91.15,91.17,91.15,91.16,64335.0,88.4477,88.4671,88.4477,88.4574,64335.0
2024-12-16 15:55:00,91.16,91.19,91.15,91.16,192919.0,88.4574,88.4865,88.4477,88.4574,192919.0
2024-12-17 09:30:00,91.11,91.11,90.96,91.01,135907.0,88.4089,88.4089,88.2633,88.3118,135907.0
2024-12-17 09:35:00,91.01,91.03,91.0,91.0,49189.0,88.3118,88.3312,88.3021,88.3021,49189.0
2024-12-17 09:40:00,91.01,91.03,90.99,91.03,112932.0,88.3118,88.3312,88.2924,88.3312,112932.0
2024-12-17 09:45:00,91.03,91.05,91.02,91.04,89084.0,88.3312,88.3506,88.3215,88.3409,89084.0
2024-12-17 09:50:00,91.04,91.04,91.01,91.03,124754.0,88.3409,88.3409,88.3118,88.3312,124754.0
2024-12-17 09:55:00,91.03,91.07,91.03,91.07,36815.0,88.3312,88.3701,88.3312,88.3701,36815.0
2024-12-17 10:00:00,91.06,91.07,91.04,91.06,60364.0,88.3604,88.3701,88.3409,88.3604,60364.0
2024-12-17 10:05:00,91.06,91.06,91.04,91.05,88188.0,88.3604,88.3604,88.3409,88.3506,88188.0
2024-12-17 10:10:00,91.05,91.05,91.01,91.04,63386.0,88.3506,88.3506,88.3118,88.3409,63386.0
2024-12-17 10:15:00,91.04,91.1,91.02,91.06,154080.0,88.3409,88.3992,88.3215,88.3604,154080.0
2024-12-17 10:20:00,91.06,91.07,91.04,91.06,54777.0,88.3604,88.3701,88.3409,88.3604,54777.0
2024-12-17 10:25:00,91.07,91.09,91.04,91.05,36366.0,88.3701,88.3895,88.3409,88.3506,36366.0
2024-12-17 10:30:00,91.05,91.06,91.03,91.06,123992.0,88.3506,88.3604,88.3312,88.3604,123992.0
2024-12-17 10:35:00,91.06,91.06,91.02,91.05,146211.0,88.3604,88.3604,88.3215,88.3506,146211.0
2024-12-17 10:40:00,91.05,91.06,91.02,91.02,74034.0,88.3506,88.3604,88.3215,88.3215,74034.0
2024-12-17 10:45:00,91.03,91.03,91.01,91.02,66430.0,88.3312,88.3312,88.3118,88.3215,66430.0
2024-12-17 10:50:00,91.02,91.07,91.01,91.06,124114.0,88.3215,88.3701,88.3118,88.3604,124114.0
2024-12-17 10:55:00,91.05,91.06,91.03,91.06,94395.0,88.3506,88.3604,88.3312,88.3604,94395.0
2024-12-17 11:00:00,91.05,91.06,91.02,91.05,20948.0,88.3506,88.3604,88.3215,88.3506,20948.0
2024-12-17 11:05:00,91.05,91.07,91.04,91.07,179343.0,88.3506,88.3701,88.3409,88.3701,179343.0
2024-12-17 11:10:00,91.07,91.07,91.04,91.06,129117.0,88.3701,88.3701,88.3409,88.3604,129117.0
2024-12-17 11:15:00,91.06,91.06,91.03,91.05,107408.0,88.3604,88.3604,88.3312,88.3506,107408.0
2024-12-17 11:20:00,91.05,91.07,91.04,91.06,526885.0,88.3506,88.3701,88.3409,88.3604,526885.0
2024-12-17 11:25:00,91.06,91.09,91.05,91.09,249453.0,88.3604,88.3895,88.3506,88.3895,249453.0
2024-12-17 11:30:00,91.09,91.11,91.07,91.11,166564.0,88.3895,88.4089,88.3701,88.4089,166564.0
2024-12-17 11:35:00,91.11,91.15,91.11,91.15,134886.0,88.4089,88.4477,88.4089,88.4477,134886.0
2024-12-17 11:40:00,91.15,91.16,91.12,91.15,45273.0,88.4477,88.4574,88.4186,88.4477,45273.0
2024-12-17 11:45:00,91.14,91.16,91.14,91.16,128854.0,88.438,88.4574,88.438,88.4574,128854.0
2024-12-17 11:50:00,91.16,91.17,91.14,91.15,62155.0,88.4574,88.4671,88.438,88.4477,62155.0
2024-12-17 11:55:00,91.15,91.16,91.14,91.16,16711.0,88.4477,88.4574,88.438,88.4574,16711.0
2024-12-17 12:00:00,91.16,91.19,91.15,91.18,18267.0,88.4574,88.4865,88.4477,88.4768,18267.0
2024-12-17 12:05:00,91.18,91.18,91.17,91.18,31541.0,88.4768,88.4768,88.4671,88.4768,31541.0
2024-12-17 12:10:00,91.18,91.2,91.17,91.19,483492.0,88.4768,88.4962,88.4671,88.4865,483492.0
2024-12-17 12:15:00,91.19,91.19,91.18,91.18,23860.0,88.4865,88.4865,88.4768,88.4768,23860.0
2024-12-17 12:20:00,91.18,91.19,91.17,91.19,12177.0,88.4768,88.4865,88.4671,88.4865,12177.0
2024-12-17 12:25:00,91.18,91.22,91.17,91.22,24227.0,88.4768,88.5156,88.4671,88.5156,24227.0
2024-12-17 12:30:00,91.22,91.22,91.17,91.19,118024.0,88.5156,88.5156,88.4671,88.4865,118024.0
2024-12-17 12:35:00,91.19,91.2,91.16,91.17,16680.0,88.4865,88.4962,88.4574,88.4671,16680.0
2024-12-17 12:40:00,91.17,91.19,91.17,91.19,89998.0,88.4671,88.4865,88.4671,88.4865,89998.0
2024-12-17 12:45:00,91.19,91.22,91.18,91.22,30485.0,88.4865,88.5156,88.4768,88.5156,30485.0
2024-12-17 12:50:00,91.22,91.23,91.19,91.23,125674.0,88.5156,88.5253,88.4865,88.5253,125674.0
2024-12-17 12:55:00,91.23,91.23,91.2,91.2,61105.0,88.5253,88.5253,88.4962,88.4962,61105.0
2024-12-17 13:00:00,91.21,91.22,91.16,91.18,100846.0,88.5059,88.5156,88.4574,88.4768,100846.0
2024-12-17 13:05:00,91.17,91.19,91.16,91.19,24320.0,88.4671,88.4865,88.4574,88.4865,24320.0
2024-12-17 13:10:00,91.19,91.2,91.15,91.17,24061.0,88.4865,88.4962,88.4477,88.4671,24061.0
2024-12-17 13:15:00,91.17,91.17,91.12,91.12,9722.0,88.4671,88.4671,88.4186,88.4186,9722.0
2024-12-17 13:20:00,91.12,91.14,91.1,91.14,118884.0,88.4186,88.438,88.3992,88.438,118884.0
2024-12-17 13:25:00,91.14,91.16,91.13,91.16,123929.0,88.438,88.4574,88.4283,88.4574,123929.0
2024-12-17 13:30:00,91.16,91.17,91.14,91.17,97525.0,88.4574,88.4671,88.438,88.4671,97525.0
2024-12-17 13:35:00,91.17,91.18,91.15,91.18,26507.0,88.4671,88.4768,88.4477,88.4768,26507.0
2024-12-17 13:40:00,91.18,91.2,91.17,91.19,22824.0,88.4768,88.4962,88.4671,88.4865,22824.0
2024-12-17 13:45:00,91.19,91.2,91.17,91.18,85088.0,88.4865,88.4962,88.4671,88.4768,85088.0
2024-12-17 13:50:00,91.18,91.18,91.16,91.17,25184.0,88.4768,88.4768,88.4574,88.4671,25184.0
2024-12-17 13:55:00,91.16,91.18,91.14,91.18,118760.0,88.4574,88.4768,88.438,88.4768,118760.0
2024-12-17 14:00:00,91.18,91.18,91.16,91.17,49755.0,88.4768,88.4768,88.4574,88.4671,49755.0
2024-12-17 14:05:00,91.17,91.17,91.14,91.16,33066.0,88.4671,88.4671,88.438,88.4574,33066.0
2024-12-17 14:10:00,91.16,91.16,91.13,91.15,40652.0,88.4574,88.4574,88.4283,88.4477,40652.0
2024-12-17 14:15:00,91.14,91.15,91.13,91.15,37640.0,88.438,88.4477,88.4283,88.4477,37640.0
2024-12-17 14:20:00,91.15,91.15,91.14,91.15,10495.0,88.4477,88.4477,88.438,88.4477,10495.0
2024-12-17 14:25:00,91.15,91.16,91.14,91.16,22962.0,88.4477,88.4574,88.438,88.4574,22962.0
2024-12-17 14:30:00,91.16,91.16,91.14,91.15,27584.0,88.4574,88.4574,88.438,88.4477,27584.0
2024-12-17 14:35:00,91.14,91.15,91.13,91.14,73685.0,88.438,88.4477,88.4283,88.438,73685.0
2024-12-17 14:40:00,91.14,91.15,91.13,91.15,7676.0,88.438,88.4477,88.4283,88.4477,7676.0
2024-12-17 14:45:00,91.14,91.15,91.13,91.15,28725.0,88.438,88.4477,88.4283,88.4477,28725.0
2024-12-17 14:50:00,91.15,91.16,91.14,91.16,13307.0,88.4477,88.4574,88.438,88.4574,13307.0
2024-12-17 14:55:00,91.16,91.16,91.12,91.14,52507.0,88.4574,88.4574,88.4186,88.438,52507.0
2024-12-17 15:00:00,91.13,91.15,91.11,91.12,45713.0,88.4283,88.4477,88.4089,88.4186,45713.0
2024-12-17 15:05:00,91.11,91.11,91.1,91.11,21006.0,88.4089,88.4089,88.3992,88.4089,21006.0
2024-12-17 15:10:00,91.1,91.12,91.1,91.11,87525.0,88.3992,88.4186,88.3992,88.4089,87525.0
2024-12-17 15:15:00,91.11,91.12,91.09,91.09,37589.0,88.4089,88.4186,88.3895,88.3895,37589.0
2024-12-17 15:20:00,91.08,91.09,91.06,91.06,24345.0,88.3798,88.3895,88.3604,88.3604,24345.0
2024-12-17 15:25:00,91.06,91.09,91.06,91.09,43228.0,88.3604,88.3895,88.3604,88.3895,43228.0
2024-12-17 15:30:00,91.09,91.09,91.05,91.09,44753.0,88.3895,88.3895,88.3506,88.3895,44753.0
2024-12-17 15:35:00,91.09,91.11,91.08,91.11,56473.0,88.3895,88.4089,88.3798,88.4089,56473.0
2024-12-17 15:40:00,91.11,91.13,91.1,91.12,108509.0,88.4089,88.4283,88.3992,88.4186,108509.0
2024-12-17 15:45:00,91.12,91.13,91.1,91.12,94296.0,88.4186,88.4283,88.3992,88.4186,94296.0
2024-12-17 15:50:00,91.12,91.15,91.11,91.14,251396.0,88.4186,88.4477,88.4089,88.438,251396.0
2024-12-17 15:55:00,91.13,91.15,91.11,91.12,203453.0,88.4283,88.4477,88.4089,88.4186,203453.0
2024-12-18 09:30:00,90.62,90.65,90.58,90.65,64542.0,88.3555,88.3848,88.3165,88.3848,64542.0
2024-12-18 09:35:00,90.64,90.64,90.6,90.63,60927.0,88.375,88.375,88.336,88.3653,60927.0
2024-12-18 09:40:00,90.62,90.67,90.62,90.67,31318.0,88.3555,88.4043,88.3555,88.4043,31318.0
2024-12-18 09:45:00,90.67,90.67,90.62,90.63,39448.0,88.4043,88.4043,88.3555,88.3653,39448.0
2024-12-18 09:50:00,90.63,90.64,90.61,90.63,67239.0,88.3653,88.375,88.3458,88.3653,67239.0
2024-12-18 09:55:00,90.64,90.65,90.61,90.62,45922.0,88.375,88.3848,88.3458,88.3555,45922.0
2024-12-18 10:00:00,90.62,90.63,90.6,90.62,43011.0,88.3555,88.3653,88.336,88.3555,43011.0
2024-12-18 10:05:00,90.62,90.62,90.58,90.59,93830.0,88.3555,88.3555,88.3165,88.3263,93830.0
2024-12-18 10:10:00,90.59,90.6,90.58,90.59,75916.0,88.3263,88.336,88.3165,88.3263,75916.0
2024-12-18 10:15:00,90.6,90.61,90.59,90.61,150720.0,88.336,88.3458,88.3263,88.3458,150720.0
2024-12-18 10:20:00,90.61,90.62,90.59,90.59,67135.0,88.3458,88.3555,88.3263,88.3263,67135.0
2024-12-18 10:25:00,90.59,90.6,90.57,90.57,43203.0,88.3263,88.336,88.3068,88.3068,43203.0
2024-12-18 10:30:00,90.57,90.62,90.57,90.62,106318.0,88.3068,88.3555,88.3068,88.3555,106318.0
2024-12-18 10:35:00,90.62,90.62,90.61,90.62,36263.0,88.3555,88.3555,88.3458,88.3555,36263.0
2024-12-18 10:40:00,90.62,90.64,90.61,90.63,54374.0,88.3555,88.375,88.3458,88.3653,54374.0
2024-12-18 10:45:00,90.63,90.64,90.6,90.64,73449.0,88.3653,88.375,88.336,88.375,73449.0
2024-12-18 10:50:00,90.63,90.64,90.61,90.63,84802.0,88.3653,88.375,88.3458,88.3653,84802.0
2024-12-18 10:55:00,90.63,90.66,90.63,90.64,62300.0,88.3653,88.3945,88.3653,88.375,62300.0
2024-12-18 11:00:00,90.64,90.66,90.63,90.66,89185.0,88.375,88.3945,88.3653,88.3945,89185.0
2024-12-18 11:05:00,90.66,90.66,90.62,90.64,37911.0,88.3945,88.3945,88.3555,88.375,37911.0
2024-12-18 11:10:00,90.64,90.65,90.62,90.63,28543.0,88.375,88.3848,88.3555,88.3653,28543.0
2024-12-18 11:15:00,90.62,90.64,90.62,90.64,62348.0,88.3555,88.375,88.3555,88.375,62348.0
2024-12-18 11:20:00,90.64,90.64,90.63,90.64,60500.0,88.375,88.375,88.3653,88.375,60500.0
2024-12-18 11:25:00,90.64,90.67,90.63,90.67,140155.0,88.375,88.4043,88.3653,88.4043,140155.0
2024-12-18 11:30:00,90.67,90.67,90.64,90.66,114141.0,88.4043,88.4043,88.375,88.3945,114141.0
2024-12-18 11:35:00,90.66,90.67,90.64,90.65,85854.0,88.3945,88.4043,88.375,88.3848,85854.0
2024-12-18 11:40:00,90.65,90.66,90.64,90.66,171283.0,88.3848,88.3945,88.375,88.3945,171283.0
2024-12-18 11:45:00,90.66,90.66,90.62,90.63,69010.0,88.3945,88.3945,88.3555,88.3653,69010.0
2024-12-18 11:50:00,90.63,90.65,90.62,90.65,14248.0,88.3653,88.3848,88.3555,88.3848,14248.0
2024-12-18 11:55:00,90.65,90.65,90.63,90.64,5778.0,88.3848,88.3848,88.3653,88.375,5778.0
2024-12-18 12:00:00,90.64,90.66,90.62,90.66,101141.0,88.375,88.3945,88.3555,88.3945,101141.0
2024-12-18 12:05:00,90.65,90.65,90.63,90.64,3226.0,88.3848,88.3848,88.3653,88.375,3226.0
2024-12-18 12:10:00,90.64,90.65,90.63,90.64,7521.0,88.375,88.3848,88.3653,88.375,7521.0
2024-12-18 12:15:00,90.64,90.66,90.63,90.65,5308.0,88.375,88.3945,88.3653,88.3848,5308.0
2024-12-18 12:20:00,90.65,90.68,90.64,90.68,8939.0,88.3848,88.414,88.375,88.414,8939.0
2024-12-18 12:25:00,90.67,90.67,90.65,90.65,6973.0,88.4043,88.4043,88.3848,88.3848,6973.0
2024-12-18 12:30:00,90.65,90.67,90.64,90.66,5611.0,88.3848,88.4043,88.375,88.3945,5611.0
2024-12-18 12:35:00,90.67,90.68,90.67,90.68,14862.0,88.4043,88.414,88.4043,88.414,14862.0
2024-12-18 12:40:00,90.67,90.67,90.63,90.65,145461.0,88.4043,88.4043,88.3653,88.3848,145461.0
2024-12-18 12:45:00,90.66,90.68,90.65,90.66,36483.0,88.3945,88.414,88.3848,88.3945,36483.0
2024-12-18 12:50:00,90.67,90.67,90.65,90.66,22792.0,88.4043,88.4043,88.3848,88.3945,22792.0
2024-12-18 12:55:00,90.65,90.66,90.63,90.63,29964.0,88.3848,88.3945,88.3653,88.3653,29964.0
2024-12-18 13:00:00,90.64,90.64,90.62,90.63,26891.0,88.375,88.375,88.3555,88.3653,26891.0
2024-12-18 13:05:00,90.62,90.63,90.61,90.62,19119.0,88.3555,88.3653,88.3458,88.3555,19119.0
2024-12-18 13:10:00,90.62,90.64,90.61,90.64,4795.0,88.3555,88.375,88.3458,88.375,4795.0
2024-12-18 13:15:00,90.64,90.65,90.63,90.64,2725.0,88.375,88.3848,88.3653,88.375,2725.0
2024-12-18 13:20:00,90.65,90.65,90.63,90.64,5840.0,88.3848,88.3848,88.3653,88.375,5840.0
2024-12-18 13:25:00,90.65,90.65,90.61,90.62,21457.0,88.3848,88.3848,88.3458,88.3555,21457.0
2024-12-18 13:30:00,90.61,90.62,90.59,90.6,3005.0,88.3458,88.3555,88.3263,88.336,3005.0
2024-12-18 13:35:00,90.6,90.61,90.59,90.59,3834.0,88.336,88.3458,88.3263,88.3263,3834.0
2024-12-18 13:40:00,90.59,90.6,90.58,90.59,5752.0,88.3263,88.336,88.3165,88.3263,5752.0
2024-12-18 13:45:00,90.58,90.62,90.58,90.62,6080.0,88.3165,88.3555,88.3165,88.3555,6080.0
2024-12-18 13:50:00,90.62,90.65,90.61,90.64,20991.0,88.3555,88.3848,88.3458,88.375,20991.0
2024-12-18 13:55:00,90.64,90.68,90.64,90.65,95942.0,88.375,88.414,88.375,88.3848,95942.0
2024-12-18 14:00:00,90.66,90.66,90.39,90.39,110256.0,88.3945,88.3945,88.1313,88.1313,110256.0
2024-12-18 14:05:00,90.38,90.38,90.17,90.19,264410.0,88.1215,88.1215,87.9168,87.9363,264410.0
2024-12-18 14:10:00,90.19,90.2,90.11,90.12,279312.0,87.9363,87.946,87.8583,87.868,279312.0
2024-12-18 14:15:00,90.12,90.15,90.08,90.13,91190.0,87.868,87.8973,87.829,87.8778,91190.0
2024-12-18 14:20:00,90.14,90.2,90.12,90.2,138723.0,87.8875,87.946,87.868,87.946,138723.0
2024-12-18 14:25:00,90.19,90.22,90.14,90.14,171247.0,87.9363,87.9655,87.8875,87.8875,171247.0
2024-12-18 14:30:00,90.14,90.17,90.1,90.1,143181.0,87.8875,87.9168,87.8485,87.8485,143181.0
2024-12-18 14:35:00,90.09,90.1,89.99,90.01,107522.0,87.8388,87.8485,87.7413,87.7608,107522.0
2024-12-18 14:40:00,89.99,90.07,89.96,89.98,310421.0,87.7413,87.8193,87.712,87.7315,310421.0
2024-12-18 14:45:00,89.98,89.99,89.85,89.89,132364.0,87.7315,87.7413,87.6048,87.6438,132364.0
2024-12-18 14:50:00,89.89,89.94,89.82,89.83,78948.0,87.6438,87.6925,87.5755,87.5853,78948.0
2024-12-18 14:55:00,89.82,89.82,89.63,89.65,106884.0,87.5755,87.5755,87.3903,87.4098,106884.0
2024-12-18 15:00:00,89.65,89.73,89.65,89.68,258664.0,87.4098,87.4878,87.4098,87.439,258664.0
2024-12-18 15:05:00,89.67,89.71,89.65,89.69,481137.0,87.4293,87.4683,87.4098,87.4488,481137.0
2024-12-18 15:10:00,89.69,89.7,89.64,89.66,151110.0,87.4488,87.4585,87.4,87.4195,151110.0
2024-12-18 15:15:00,89.66,89.66,89.59,89.61,157406.0,87.4195,87.4195,87.3513,87.3708,157406.0
2024-12-18 15:20:00,89.61,89.64,89.6,89.62,273777.0,87.3708,87.4,87.361,87.3805,273777.0
2024-12-18 15:25:00,89.61,89.61,89.5,89.51,146045.0,87.3708,87.3708,87.2635,87.2733,146045.0
2024-12-18 15:30:00,89.51,89.54,89.44,89.45,99691.0,87.2733,87.3025,87.205,87.2148,99691.0
2024-12-18 15:35:00,89.45,89.45,89.32,89.33,226554.0,87.2148,87.2148,87.088,87.0978,226554.0
2024-12-18 15:40:00,89.33,89.34,89.26,89.28,256217.0,87.0978,87.1075,87.0295,87.049,256217.0
2024-12-18 15:45:00,89.28,89.42,89.26,89.42,404331.0,87.049,87.1855,87.0295,87.1855,404331.0
2024-12-18 15:50:00,89.42,89.51,89.39,89.5,369362.0,87.1855,87.2733,87.1563,87.2635,369362.0
2024-12-18 15:55:00,89.49,89.61,89.25,89.33,801994.0,87.2538,87.3708,87.0198,87.0978,801994.0
2024-12-19 09:30:00,89.52,89.53,89.44,89.5,195645.0,87.283,87.2928,87.205,87.2635,195645.0
2024-12-19 09:35:00,89.5,89.5,89.4,89.44,190660.0,87.2635,87.2635,87.166,87.205,190660.0
2024-12-19 09:40:00,89.44,89.45,89.34,89.34,72990.0,87.205,87.2148,87.1075,87.1075,72990.0
2024-12-19 09:45:00,89.34,89.38,89.31,89.31,374102.0,87.1075,87.1465,87.0783,87.0783,374102.0
2024-12-19 09:50:00,89.31,89.32,89.27,89.28,95974.0,87.0783,87.088,87.0393,87.049,95974.0
2024-12-19 09:55:00,89.28,89.31,89.27,89.3,107755.0,87.049,87.0783,87.0393,87.0685,107755.0
2024-12-19 10:00:00,89.29,89.3,89.18,89.19,480468.0,87.0588,87.0685,86.9515,86.9613,480468.0
2024-12-19 10:05:00,89.19,89.21,89.15,89.2,183738.0,86.9613,86.9808,86.9223,86.971,183738.0
2024-12-19 10:10:00,89.2,89.27,89.2,89.23,196891.0,86.971,87.0393,86.971,87.0003,196891.0
2024-12-19 10:15:00,89.23,89.26,89.21,89.23,168704.0,87.0003,87.0295,86.9808,87.0003,168704.0
2024-12-19 10:20:00,89.23,89.23,89.17,89.18,304797.0,87.0003,87.0003,86.9418,86.9515,304797.0
2024-12-19 10:25:00,89.18,89.18,89.12,89.13,167255.0,86.9515,86.9515,86.893,86.9028,167255.0
2024-12-19 10:30:00,89.13,89.17,89.11,89.11,107911.0,86.9028,86.9418,86.8833,86.8833,107911.0
2024-12-19 10:35:00,89.11,89.18,89.1,89.16,92759.0,86.8833,86.9515,86.8735,86.932,92759.0
2024-12-19 10:40:00,89.16,89.23,89.13,89.22,84051.0,86.932,87.0003,86.9028,86.9905,84051.0
2024-12-19 10:45:00,89.22,89.22,89.18,89.21,81226.0,86.9905,86.9905,86.9515,86.9808,81226.0
2024-12-19 10:50:00,89.21,89.26,89.2,89.2,404818.0,86.9808,87.0295,86.971,86.971,404818.0
2024-12-19 10:55:00,89.2,89.24,89.18,89.22,288821.0,86.971,87.01,86.9515,86.9905,288821.0
2024-12-19 11:00:00,89.22,89.23,89.16,89.17,178760.0,86.9905,87.0003,86.932,86.9418,178760.0
2024-12-19 11:05:00,89.16,89.19,89.1,89.11,159524.0,86.932,86.9613,86.8735,86.8833,159524.0
2024-12-19 11:10:00,89.11,89.14,89.09,89.1,222852.0,86.8833,86.9125,86.8638,86.8735,222852.0
2024-12-19 11:15:00,89.11,89.17,89.1,89.16,115357.0,86.8833,86.9418,86.8735,86.932,115357.0
2024-12-19 11:20:00,89.16,89.25,89.14,89.23,446188.0,86.932,87.0198,86.9125,87.0003,446188.0
2024-12-19 11:25:00,89.23,89.31,89.23,89.31,96239.0,87.0003,87.0783,87.0003,87.0783,96239.0
2024-12-19 11:30:00,89.31,89.37,89.28,89.34,143788.0,87.0783,87.1368,87.049,87.1075,143788.0
2024-12-19 11:35:00,89.34,89.41,89.31,89.37,133507.0,87.1075,87.1758,87.0783,87.1368,133507.0
2024-12-19 11:40:00,89.37,89.37,89.3,89.3,124091.0,87.1368,87.1368,87.0685,87.0685,124091.0
2024-12-19 11:45:00,89.3,89.33,89.29,89.32,197245.0,87.0685,87.0978,87.0588,87.088,197245.0
2024-12-19 11:50:00,89.33,89.33,89.26,89.26,253572.0,87.0978,87.0978,87.0295,87.0295,253572.0
2024-12-19 11:55:00,89.27,89.28,89.25,89.26,121411.0,87.0393,87.049,87.0198,87.0295,121411.0
2024-12-19 12:00:00,89.26,89.26,89.21,89.23,83945.0,87.0295,87.0295,86.9808,87.0003,83945.0
2024-12-19 12:05:00,89.23,89.25,89.23,89.23,49361.0,87.0003,87.0198,87.0003,87.0003,49361.0
2024-12-19 12:10:00,89.23,89.23,89.2,89.2,61483.0,87.0003,87.0003,86.971,86.971,61483.0
2024-12-19 12:15:00,89.2,89.22,89.17,89.22,95371.0,86.971,86.9905,86.9418,86.9905,95371.0
2024-12-19 12:20:00,89.22,89.22,89.17,89.18,44595.0,86.9905,86.9905,86.9418,86.9515,44595.0
2024-12-19 12:25:00,89.18,89.18,89.14,89.15,55467.0,86.9515,86.9515,86.9125,86.9223,55467.0
2024-12-19 12:30:00,89.15,89.16,89.1,89.11,98685.0,86.9223,86.932,86.8735,86.8833,98685.0
2024-12-19 12:35:00,89.11,89.12,89.09,89.12,104447.0,86.8833,86.893,86.8638,86.893,104447.0
2024-12-19 12:40:00,89.12,89.14,89.1,89.1,68524.0,86.893,86.9125,86.8735,86.8735,68524.0
2024-12-19 12:45:00,89.11,89.12,89.1,89.1,41299.0,86.8833,86.893,86.8735,86.8735,41299.0
2024-12-19 12:50:00,89.09,89.09,89.04,89.05,435845.0,86.8638,86.8638,86.815,86.8248,435845.0
2024-12-19 12:55:00,89.04,89.07,89.04,89.05,89471.0,86.815,86.8443,86.815,86.8248,89471.0
2024-12-19 13:00:00,89.06,89.09,88.94,88.98,450969.0,86.8345,86.8638,86.7175,86.7565,450969.0
2024-12-19 13:05:00,88.98,89.07,88.98,89.06,202911.0,86.7565,86.8443,86.7565,86.8345,202911.0
2024-12-19 13:10:00,89.06,89.1,89.05,89.09,334356.0,86.8345,86.8735,86.8248,86.8638,334356.0
2024-12-19 13:15:00,89.09,89.09,89.05,89.09,34547.0,86.8638,86.8638,86.8248,86.8638,34547.0
2024-12-19 13:20:00,89.08,89.08,89.05,89.05,81507.0,86.854,86.854,86.8248,86.8248,81507.0
2024-12-19 13:25:00,89.06,89.07,89.04,89.04,455097.0,86.8345,86.8443,86.815,86.815,455097.0
2024-12-19 13:30:00,89.04,89.04,89.01,89.03,175081.0,86.815,86.815,86.7858,86.8053,175081.0
2024-12-19 13:35:00,89.03,89.04,89.02,89.03,111079.0,86.8053,86.815,86.7955,86.8053,111079.0
2024-12-19 13:40:00,89.03,89.08,89.02,89.05,308379.0,86.8053,86.854,86.7955,86.8248,308379.0
2024-12-19 13:45:00,89.05,89.08,89.04,89.08,91003.0,86.8248,86.854,86.815,86.854,91003.0
2024-12-19 13:50:00,89.07,89.1,89.07,89.09,89538.0,86.8443,86.8735,86.8443,86.8638,89538.0
2024-12-19 13:55:00,89.09,89.24,89.08,89.24,433994.0,86.8638,87.01,86.854,87.01,433994.0
2024-12-19 14:00:00,89.23,89.24,89.17,89.2,210793.0,87.0003,87.01,86.9418,86.971,210793.0
2024-12-19 14:05:00,89.21,89.21,89.16,89.21,55137.0,86.9808,86.9808,86.932,86.9808,55137.0
2024-12-19 14:10:00,89.22,89.22,89.18,89.2,65434.0,86.9905,86.9905,86.9515,86.971,65434.0
2024-12-19 14:15:00,89.2,89.22,89.18,89.19,57021.0,86.971,86.9905,86.9515,86.9613,57021.0
2024-12-19 14:20:00,89.18,89.2,89.15,89.19,97361.0,86.9515,86.971,86.9223,86.9613,97361.0
2024-12-19 14:25:00,89.19,89.19,89.13,89.14,85675.0,86.9613,86.9613,86.9028,86.9125,85675.0
2024-12-19 14:30:00,89.14,89.14,89.11,89.14,77439.0,86.9125,86.9125,86.8833,86.9125,77439.0
2024-12-19 14:35:00,89.13,89.14,89.1,89.13,105210.0,86.9028,86.9125,86.8735,86.9028,105210.0
2024-12-19 14:40:00,89.12,89.13,89.09,89.09,86790.0,86.893,86.9028,86.8638,86.8638,86790.0
2024-12-19 14:45:00,89.09,89.1,89.06,89.07,266778.0,86.8638,86.8735,86.8345,86.8443,266778.0
2024-12-19 14:50:00,89.08,89.09,89.06,89.08,173625.0,86.854,86.8638,86.8345,86.854,173625.0
2024-12-19 14:55:00,89.08,89.1,88.98,88.98,171068.0,86.854,86.8735,86.7565,86.7565,171068.0
2024-12-19 15:00:00,88.98,89.02,88.96,88.98,238205.0,86.7565,86.7955,86.737,86.7565,238205.0
2024-12-19 15:05:00,88.98,89.0,88.97,88.98,76522.0,86.7565,86.776,86.7468,86.7565,76522.0
2024-12-19 15:10:00,88.97,88.98,88.93,88.95,104657.0,86.7468,86.7565,86.7078,86.7273,104657.0
2024-12-19 15:15:00,88.95,89.0,88.95,88.99,98770.0,86.7273,86.776,86.7273,86.7663,98770.0
2024-12-19 15:20:00,88.99,89.05,88.99,89.05,248996.0,86.7663,86.8248,86.7663,86.8248,248996.0
2024-12-19 15:25:00,89.05,89.06,89.02,89.04,119524.0,86.8248,86.8345,86.7955,86.815,119524.0
2024-12-19 15:30:00,89.04,89.04,88.97,88.97,402252.0,86.815,86.815,86.7468,86.7468,402252.0
2024-12-19 15:35:00,88.97,89.0,88.93,89.0,134108.0,86.7468,86.776,86.7078,86.776,134108.0
2024-12-19 15:40:00,89.0,89.04,88.99,89.02,152968.0,86.776,86.815,86.7663,86.7955,152968.0
2024-12-19 15:45:00,89.02,89.02,88.98,88.98,162688.0,86.7955,86.7955,86.7565,86.7565,162688.0
2024-12-19 15:50:00,88.98,88.98,88.92,88.95,235508.0,86.7565,86.7565,86.698,86.7273,235508.0
2024-12-19 15:55:00,88.95,88.99,88.93,88.94,473341.0,86.7273,86.7663,86.7078,86.7175,473341.0
2024-12-20 09:30:00,89.01,89.57,89.01,89.52,285820.0,86.7858,87.3318,86.7858,87.283,285820.0
2024-12-20 09:35:00,89.53,89.54,89.5,89.54,83541.0,87.2928,87.3025,87.2635,87.3025,83541.0
2024-12-20 09:40:00,89.53,89.53,89.44,89.45,199037.0,87.2928,87.2928,87.205,87.2148,199037.0
2024-12-20 09:45:00,89.46,89.46,89.38,89.4,190694.0,87.2245,87.2245,87.1465,87.166,190694.0
2024-12-20 09:50:00,89.39,89.43,89.37,89.4,227064.0,87.1563,87.1953,87.1368,87.166,227064.0
2024-12-20 09:55:00,89.4,89.43,89.4,89.42,37704.0,87.166,87.1953,87.166,87.1855,37704.0
2024-12-20 10:00:00,89.42,89.46,89.41,89.44,115096.0,87.1855,87.2245,87.1758,87.205,115096.0
2024-12-20 10:05:00,89.44,89.46,89.41,89.43,254054.0,87.205,87.2245,87.1758,87.1953,254054.0
2024-12-20 10:10:00,89.43,89.45,89.4,89.44,225707.0,87.1953,87.2148,87.166,87.205,225707.0
2024-12-20 10:15:00,89.44,89.49,89.43,89.48,113086.0,87.205,87.2538,87.1953,87.244,113086.0
2024-12-20 10:20:00,89.48,89.5,89.46,89.47,80303.0,87.244,87.2635,87.2245,87.2343,80303.0
2024-12-20 10:25:00,89.47,89.49,89.46,89.48,306598.0,87.2343,87.2538,87.2245,87.244,306598.0
2024-12-20 10:30:00,89.48,89.56,89.47,89.55,217097.0,87.244,87.322,87.2343,87.3123,217097.0
2024-12-20 10:35:00,89.55,89.57,89.52,89.57,146054.0,87.3123,87.3318,87.283,87.3318,146054.0
2024-12-20 10:40:00,89.57,89.6,89.54,89.59,37267.0,87.3318,87.361,87.3025,87.3513,37267.0
2024-12-20 10:45:00,89.59,89.64,89.59,89.62,141765.0,87.3513,87.4,87.3513,87.3805,141765.0
2024-12-20 10:50:00,89.62,89.66,89.61,89.66,28752.0,87.3805,87.4195,87.3708,87.4195,28752.0
2024-12-20 10:55:00,89.66,89.68,89.65,89.66,39603.0,87.4195,87.439,87.4098,87.4195,39603.0
2024-12-20 11:00:00,89.65,89.71,89.64,89.7,63162.0,87.4098,87.4683,87.4,87.4585,63162.0
2024-12-20 11:05:00,89.71,89.75,89.69,89.7,153047.0,87.4683,87.5073,87.4488,87.4585,153047.0
2024-12-20 11:10:00,89.7,89.72,89.68,89.69,33570.0,87.4585,87.478,87.439,87.4488,33570.0
2024-12-20 11:15:00,89.68,89.72,89.67,89.69,71234.0,87.439,87.478,87.4293,87.4488,71234.0
2024-12-20 11:20:00,89.7,89.74,89.69,89.73,50430.0,87.4585,87.4975,87.4488,87.4878,50430.0
2024-12-20 11:25:00,89.73,89.77,89.71,89.75,77317.0,87.4878,87.5268,87.4683,87.5073,77317.0
2024-12-20 11:30:00,89.75,89.75,89.71,89.71,126741.0,87.5073,87.5073,87.4683,87.4683,126741.0
2024-12-20 11:35:00,89.71,89.79,89.71,89.79,126851.0,87.4683,87.5463,87.4683,87.5463,126851.0
2024-12-20 11:40:00,89.79,89.83,89.77,89.83,62310.0,87.5463,87.5853,87.5268,87.5853,62310.0
2024-12-20 11:45:00,89.83,89.83,89.79,89.8,237461.0,87.5853,87.5853,87.5463,87.556,237461.0
2024-12-20 11:50:00,89.8,89.8,89.76,89.76,180842.0,87.556,87.556,87.517,87.517,180842.0
2024-12-20 11:55:00,89.76,89.85,89.76,89.84,41096.0,87.517,87.6048,87.517,87.595,41096.0
2024-12-20 12:00:00,89.83,89.85,89.8,89.83,31887.0,87.5853,87.6048,87.556,87.5853,31887.0
2024-12-20 12:05:00,89.83,89.85,89.82,89.84,36678.0,87.5853,87.6048,87.5755,87.595,36678.0
2024-12-20 12:10:00,89.84,89.84,89.8,89.8,11420.0,87.595,87.595,87.556,87.556,11420.0
2024-12-20 12:15:00,89.8,89.84,89.8,89.81,31405.0,87.556,87.595,87.556,87.5658,31405.0
2024-12-20 12:20:00,89.81,89.82,89.79,89.81,105519.0,87.5658,87.5755,87.5463,87.5658,105519.0
2024-12-20 12:25:00,89.81,89.83,89.8,89.8,120749.0,87.5658,87.5853,87.556,87.556,120749.0
2024-12-20 12:30:00,89.81,89.81,89.74,89.76,112065.0,87.5658,87.5658,87.4975,87.517,112065.0
2024-12-20 12:35:00,89.76,89.79,89.75,89.79,11800.0,87.517,87.5463,87.5073,87.5463,11800.0
2024-12-20 12:40:00,89.78,89.78,89.75,89.77,87792.0,87.5365,87.5365,87.5073,87.5268,87792.0
2024-12-20 12:45:00,89.77,89.77,89.72,89.75,93659.0,87.5268,87.5268,87.478,87.5073,93659.0
2024-12-20 12:50:00,89.75,89.78,89.74,89.77,9585.0,87.5073,87.5365,87.4975,87.5268,9585.0
2024-12-20 12:55:00,89.77,89.78,89.72,89.72,60065.0,87.5268,87.5365,87.478,87.478,60065.0
2024-12-20 13:00:00,89.72,89.72,89.69,89.69,33097.0,87.478,87.478,87.4488,87.4488,33097.0
2024-12-20 13:05:00,89.69,89.71,89.68,89.7,26163.0,87.4488,87.4683,87.439,87.4585,26163.0
2024-12-20 13:10:00,89.7,89.71,89.68,89.69,29422.0,87.4585,87.4683,87.439,87.4488,29422.0
2024-12-20 13:15:00,89.69,89.7,89.66,89.69,38968.0,87.4488,87.4585,87.4195,87.4488,38968.0
2024-12-20 13:20:00,89.69,89.69,89.64,89.65,16385.0,87.4488,87.4488,87.4,87.4098,16385.0
2024-12-20 13:25:00,89.64,89.65,89.59,89.59,26158.0,87.4,87.4098,87.3513,87.3513,26158.0
2024-12-20 13:30:00,89.59,89.63,89.59,89.59,31967.0,87.3513,87.3903,87.3513,87.3513,31967.0
2024-12-20 13:35:00,89.6,89.65,89.59,89.64,23216.0,87.361,87.4098,87.3513,87.4,23216.0
2024-12-20 13:40:00,89.64,89.66,89.63,89.65,10131.0,87.4,87.4195,87.3903,87.4098,10131.0
2024-12-20 13:45:00,89.65,89.65,89.64,89.65,7929.0,87.4098,87.4098,87.4,87.4098,7929.0
2024-12-20 13:50:00,89.65,89.68,89.65,89.68,76651.0,87.4098,87.439,87.4098,87.439,76651.0
2024-12-20 13:55:00,89.68,89.68,89.62,89.63,24584.0,87.439,87.439,87.3805,87.3903,24584.0
2024-12-20 14:00:00,89.63,89.64,89.62,89.64,89477.0,87.3903,87.4,87.3805,87.4,89477.0
2024-12-20 14:05:00,89.63,89.64,89.61,89.63,77885.0,87.3903,87.4,87.3708,87.3903,77885.0
2024-12-20 14:10:00,89.65,89.66,89.63,89.65,19340.0,87.4098,87.4195,87.3903,87.4098,19340.0
2024-12-20 14:15:00,89.65,89.68,89.64,89.68,17397.0,87.4098,87.439,87.4,87.439,17397.0
2024-12-20 14:20:00,89.68,89.69,89.67,89.69,20102.0,87.439,87.4488,87.4293,87.4488,20102.0
2024-12-20 14:25:00,89.68,89.69,89.67,89.68,31572.0,87.439,87.4488,87.4293,87.439,31572.0
2024-12-20 14:30:00,89.68,89.73,89.68,89.73,27811.0,87.439,87.4878,87.439,87.4878,27811.0
2024-12-20 14:35:00,89.73,89.74,89.71,89.71,21764.0,87.4878,87.4975,87.4683,87.4683,21764.0
2024-12-20 14:40:00,89.7,89.71,89.69,89.71,26286.0,87.4585,87.4683,87.4488,87.4683,26286.0
2024-12-20 14:45:00,89.71,89.72,89.68,89.68,57968.0,87.4683,87.478,87.439,87.439,57968.0
2024-12-20 14:50:00,89.69,89.7,89.64,89.64,30254.0,87.4488,87.4585,87.4,87.4,30254.0
2024-12-20 14:55:00,89.65,89.66,89.63,89.65,84619.0,87.4098,87.4195,87.3903,87.4098,84619.0
2024-12-20 15:00:00,89.65,89.67,89.64,89.66,75906.0,87.4098,87.4293,87.4,87.4195,75906.0
2024-12-20 15:05:00,89.66,89.67,89.65,89.66,58896.0,87.4195,87.4293,87.4098,87.4195,58896.0
2024-12-20 15:10:00,89.66,89.68,89.64,89.67,15559.0,87.4195,87.439,87.4,87.4293,15559.0
2024-12-20 15:15:00,89.67,89.68,89.65,89.66,17098.0,87.4293,87.439,87.4098,87.4195,17098.0
2024-12-20 15:20:00,89.66,89.67,89.63,89.66,15216.0,87.4195,87.4293,87.3903,87.4195,15216.0
2024-12-20 15:25:00,89.65,89.67,89.65,89.66,12127.0,87.4098,87.4293,87.4098,87.4195,12127.0
2024-12-20 15:30:00,89.66,89.66,89.58,89.59,102044.0,87.4195,87.4195,87.3415,87.3513,102044.0
2024-12-20 15:35:00,89.59,89.64,89.58,89.62,38955.0,87.3513,87.4,87.3415,87.3805,38955.0
2024-12-20 15:40:00,89.62,89.63,89.58,89.61,88144.0,87.3805,87.3903,87.3415,87.3708,88144.0
2024-12-20 15:45:00,89.61,89.64,89.6,89.61,60375.0,87.3708,87.4,87.361,87.3708,60375.0
2024-12-20 15:50:00,89.6,89.6,89.55,89.58,120694.0,87.361,87.361,87.3123,87.3415,120694.0
2024-12-20 15:55:00,89.58,89.58,89.53,89.57,139005.0,87.3415,87.3415,87.2928,87.3318,139005.0
2024-12-23 09:30:00,89.74,89.74,89.55,89.56,222869.0,87.4975,87.4975,87.3123,87.322,222869.0
2024-12-23 09:35:00,89.56,89.56,89.47,89.5,321698.0,87.322,87.322,87.2343,87.2635,321698.0
2024-12-23 09:40:00,89.49,89.5,89.46,89.47,37742.0,87.2538,87.2635,87.2245,87.2343,37742.0
2024-12-23 09:45:00,89.47,89.48,89.42,89.44,75842.0,87.2343,87.244,87.1855,87.205,75842.0
2024-12-23 09:50:00,89.42,89.45,89.39,89.41,161246.0,87.1855,87.2148,87.1563,87.1758,161246.0
2024-12-23 09:55:00,89.41,89.47,89.39,89.44,137982.0,87.1758,87.2343,87.1563,87.205,137982.0
2024-12-23 10:00:00,89.45,89.47,89.4,89.42,82109.0,87.2148,87.2343,87.166,87.1855,82109.0
2024-12-23 10:05:00,89.41,89.44,89.35,89.35,132629.0,87.1758,87.205,87.1173,87.1173,132629.0
2024-12-23 10:10:00,89.34,89.44,89.31,89.34,129852.0,87.1075,87.205,87.0783,87.1075,129852.0
2024-12-23 10:15:00,89.35,89.43,89.31,89.32,27758.0,87.1173,87.1953,87.0783,87.088,27758.0
2024-12-23 10:20:00,89.31,89.43,89.31,89.31,157714.0,87.0783,87.1953,87.0783,87.0783,157714.0
2024-12-23 10:25:00,89.31,89.33,89.3,89.31,42437.0,87.0783,87.0978,87.0685,87.0783,42437.0
2024-12-23 10:30:00,89.31,89.34,89.3,89.34,143013.0,87.0783,87.1075,87.0685,87.1075,143013.0
2024-12-23 10:35:00,89.34,89.4,89.32,89.39,160507.0,87.1075,87.166,87.088,87.1563,160507.0
2024-12-23 10:40:00,89.4,89.4,89.32,89.34,36640.0,87.166,87.166,87.088,87.1075,36640.0
2024-12-23 10:45:00,89.34,89.35,89.31,89.31,34190.0,87.1075,87.1173,87.0783,87.0783,34190.0
2024-12-23 10:50:00,89.31,89.32,89.29,89.3,43459.0,87.0783,87.088,87.0588,87.0685,43459.0
2024-12-23 10:55:00,89.3,89.34,89.29,89.3,62271.0,87.0685,87.1075,87.0588,87.0685,62271.0
2024-12-23 11:00:00,89.3,89.37,89.29,89.36,55300.0,87.0685,87.1368,87.0588,87.127,55300.0
2024-12-23 11:05:00,89.36,89.37,89.33,89.34,55896.0,87.127,87.1368,87.0978,87.1075,55896.0
2024-12-23 11:10:00,89.35,89.36,89.32,89.33,77606.0,87.1173,87.127,87.088,87.0978,77606.0
2024-12-23 11:15:00,89.33,89.37,89.33,89.37,18476.0,87.0978,87.1368,87.0978,87.1368,18476.0
2024-12-23 11:20:00,89.36,89.38,89.35,89.36,152214.0,87.127,87.1465,87.1173,87.127,152214.0
2024-12-23 11:25:00,89.36,89.37,89.35,89.36,86350.0,87.127,87.1368,87.1173,87.127,86350.0
2024-12-23 11:30:00,89.36,89.36,89.34,89.34,32581.0,87.127,87.127,87.1075,87.1075,32581.0
2024-12-23 11:35:00,89.35,89.39,89.34,89.38,48109.0,87.1173,87.1563,87.1075,87.1465,48109.0
2024-12-23 11:40:00,89.37,89.42,89.37,89.41,52853.0,87.1368,87.1855,87.1368,87.1758,52853.0
2024-12-23 11:45:00,89.42,89.44,89.4,89.42,17043.0,87.1855,87.205,87.166,87.1855,17043.0
2024-12-23 11:50:00,89.42,89.47,89.41,89.45,63420.0,87.1855,87.2343,87.1758,87.2148,63420.0
2024-12-23 11:55:00,89.45,89.47,89.44,89.45,19022.0,87.2148,87.2343,87.205,87.2148,19022.0
2024-12-23 12:00:00,89.45,89.48,89.44,89.45,21864.0,87.2148,87.244,87.205,87.2148,21864.0
2024-12-23 12:05:00,89.43,89.45,89.43,89.43,10964.0,87.1953,87.2148,87.1953,87.1953,10964.0
2024-12-23 12:10:00,89.44,89.45,89.42,89.43,29672.0,87.205,87.2148,87.1855,87.1953,29672.0
2024-12-23 12:15:00,89.42,89.44,89.39,89.4,32706.0,87.1855,87.205,87.1563,87.166,32706.0
2024-12-23 12:20:00,89.4,89.42,89.39,89.41,37773.0,87.166,87.1855,87.1563,87.1758,37773.0
2024-12-23 12:25:00,89.4,89.41,89.38,89.39,28446.0,87.166,87.1758,87.1465,87.1563,28446.0
2024-12-23 12:30:00,89.38,89.4,89.36,89.4,15460.0,87.1465,87.166,87.127,87.166,15460.0
2024-12-23 12:35:00,89.4,89.4,89.36,89.39,12744.0,87.166,87.166,87.127,87.1563,12744.0
2024-12-23 12:40:00,89.39,89.39,89.36,89.37,14787.0,87.1563,87.1563,87.127,87.1368,14787.0
2024-12-23 12:45:00,89.38,89.39,89.36,89.39,12527.0,87.1465,87.1563,87.127,87.1563,12527.0
2024-12-23 12:50:00,89.38,89.38,89.36,89.37,11171.0,87.1465,87.1465,87.127,87.1368,11171.0
2024-12-23 12:55:00,89.36,89.38,89.36,89.38,11932.0,87.127,87.1465,87.127,87.1465,11932.0
2024-12-23 13:00:00,89.37,89.4,89.37,89.39,139993.0,87.1368,87.166,87.1368,87.1563,139993.0
2024-12-23 13:05:00,89.4,89.41,89.38,89.39,51702.0,87.166,87.1758,87.1465,87.1563,51702.0
2024-12-23 13:10:00,89.39,89.4,89.37,89.4,36608.0,87.1563,87.166,87.1368,87.166,36608.0
2024-12-23 13:15:00,89.4,89.4,89.36,89.39,35638.0,87.166,87.166,87.127,87.1563,35638.0
2024-12-23 13:20:00,89.39,89.39,89.34,89.34,27994.0,87.1563,87.1563,87.1075,87.1075,27994.0
2024-12-23 13:25:00,89.35,89.38,89.35,89.38,20966.0,87.1173,87.1465,87.1173,87.1465,20966.0
2024-12-23 13:30:00,89.38,89.42,89.37,89.4,16858.0,87.1465,87.1855,87.1368,87.166,16858.0
2024-12-23 13:35:00,89.41,89.41,89.39,89.41,25505.0,87.1758,87.1758,87.1563,87.1758,25505.0
2024-12-23 13:40:00,89.41,89.41,89.38,89.39,13807.0,87.1758,87.1758,87.1465,87.1563,13807.0
2024-12-23 13:45:00,89.39,89.39,89.36,89.38,9024.0,87.1563,87.1563,87.127,87.1465,9024.0
2024-12-23 13:50:00,89.38,89.39,89.37,89.39,6980.0,87.1465,87.1563,87.1368,87.1563,6980.0
2024-12-23 13:55:00,89.39,89.4,89.37,89.38,10694.0,87.1563,87.166,87.1368,87.1465,10694.0
2024-12-23 14:00:00,89.39,89.41,89.36,89.37,19805.0,87.1563,87.1758,87.127,87.1368,19805.0
2024-12-23 14:05:00,89.37,89.38,89.36,89.37,18695.0,87.1368,87.1465,87.127,87.1368,18695.0
2024-12-23 14:10:00,89.38,89.38,89.34,89.34,32122.0,87.1465,87.1465,87.1075,87.1075,32122.0
2024-12-23 14:15:00,89.34,89.36,89.34,89.35,8819.0,87.1075,87.127,87.1075,87.1173,8819.0
2024-12-23 14:20:00,89.35,89.36,89.32,89.33,44216.0,87.1173,87.127,87.088,87.0978,44216.0
2024-12-23 14:25:00,89.32,89.33,89.3,89.32,71441.0,87.088,87.0978,87.0685,87.088,71441.0
2024-12-23 14:30:00,89.33,89.34,89.32,89.32,54183.0,87.0978,87.1075,87.088,87.088,54183.0
2024-12-23 14:35:00,89.32,89.32,89.29,89.3,29825.0,87.088,87.088,87.0588,87.0685,29825.0
2024-12-23 14:40:00,89.3,89.31,89.29,89.3,11439.0,87.0685,87.0783,87.0588,87.0685,11439.0
2024-12-23 14:45:00,89.31,89.31,89.27,89.27,14656.0,87.0783,87.0783,87.0393,87.0393,14656.0
2024-12-23 14:50:00,89.28,89.31,89.27,89.31,18358.0,87.049,87.0783,87.0393,87.0783,18358.0
2024-12-23 14:55:00,89.3,89.31,89.25,89.25,42632.0,87.0685,87.0783,87.0198,87.0198,42632.0
2024-12-23 15:00:00,89.25,89.29,89.25,89.28,42965.0,87.0198,87.0588,87.0198,87.049,42965.0
2024-12-23 15:05:00,89.28,89.3,89.26,89.26,14317.0,87.049,87.0685,87.0295,87.0295,14317.0
2024-12-23 15:10:00,89.27,89.3,89.26,89.3,10524.0,87.0393,87.0685,87.0295,87.0685,10524.0
2024-12-23 15:15:00,89.29,89.3,89.26,89.27,15298.0,87.0588,87.0685,87.0295,87.0393,15298.0
2024-12-23 15:20:00,89.27,89.28,89.26,89.27,16000.0,87.0393,87.049,87.0295,87.0393,16000.0
2024-12-23 15:25:00,89.27,89.3,89.26,89.3,14402.0,87.0393,87.0685,87.0295,87.0685,14402.0
2024-12-23 15:30:00,89.3,89.31,89.29,89.29,20053.0,87.0685,87.0783,87.0588,87.0588,20053.0
2024-12-23 15:35:00,89.3,89.33,89.29,89.31,19206.0,87.0685,87.0978,87.0588,87.0783,19206.0
2024-12-23 15:40:00,89.31,89.35,89.31,89.33,44679.0,87.0783,87.1173,87.0783,87.0978,44679.0
2024-12-23 15:45:00,89.33,89.35,89.33,89.34,68164.0,87.0978,87.1173,87.0978,87.1075,68164.0
2024-12-23 15:50:00,89.34,89.36,89.33,89.34,50796.0,87.1075,87.127,87.0978,87.1075,50796.0
2024-12-23 15:55:00,89.34,89.36,89.32,89.33,131762.0,87.1075,87.127,87.088,87.0978,131762.0
2024-12-24 09:30:00,89.4,89.4,89.24,89.34,52973.0,87.166,87.166,87.01,87.1075,52973.0
2024-12-24 09:35:00,89.34,89.35,89.31,89.34,131048.0,87.1075,87.1173,87.0783,87.1075,131048.0
2024-12-24 09:40:00,89.34,89.36,89.33,89.36,46557.0,87.1075,87.127,87.0978,87.127,46557.0
2024-12-24 09:45:00,89.36,89.39,89.34,89.34,279903.0,87.127,87.1563,87.1075,87.1075,279903.0
2024-12-24 09:50:00,89.34,89.35,89.33,89.34,88842.0,87.1075,87.1173,87.0978,87.1075,88842.0
2024-12-24 09:55:00,89.34,89.34,89.33,89.34,117363.0,87.1075,87.1075,87.0978,87.1075,117363.0
2024-12-24 10:00:00,89.34,89.35,89.33,89.34,116650.0,87.1075,87.1173,87.0978,87.1075,116650.0
2024-12-24 10:05:00,89.34,89.39,89.34,89.36,71892.0,87.1075,87.1563,87.1075,87.127,71892.0
2024-12-24 10:10:00,89.36,89.39,89.35,89.37,36453.0,87.127,87.1563,87.1173,87.1368,36453.0
2024-12-24 10:15:00,89.38,89.38,89.35,89.36,50143.0,87.1465,87.1465,87.1173,87.127,50143.0
2024-12-24 10:20:00,89.36,89.36,89.34,89.35,27153.0,87.127,87.127,87.1075,87.1173,27153.0
2024-12-24 10:25:00,89.35,89.37,89.34,89.35,32849.0,87.1173,87.1368,87.1075,87.1173,32849.0
2024-12-24 10:30:00,89.34,89.38,89.34,89.37,36086.0,87.1075,87.1465,87.1075,87.1368,36086.0
2024-12-24 10:35:00,89.38,89.39,89.37,89.39,26795.0,87.1465,87.1563,87.1368,87.1563,26795.0
2024-12-24 10:40:00,89.39,89.39,89.36,89.38,107446.0,87.1563,87.1563,87.127,87.1465,107446.0
2024-12-24 10:45:00,89.38,89.39,89.37,89.39,38479.0,87.1465,87.1563,87.1368,87.1563,38479.0
2024-12-24 10:50:00,89.39,89.39,89.35,89.37,28075.0,87.1563,87.1563,87.1173,87.1368,28075.0
2024-12-24 10:55:00,89.37,89.39,89.36,89.39,22947.0,87.1368,87.1563,87.127,87.1563,22947.0
2024-12-24 11:00:00,89.39,89.4,89.38,89.4,33334.0,87.1563,87.166,87.1465,87.166,33334.0
2024-12-24 11:05:00,89.4,89.4,89.38,89.39,32042.0,87.166,87.166,87.1465,87.1563,32042.0
2024-12-24 11:10:00,89.39,89.39,89.37,89.38,29978.0,87.1563,87.1563,87.1368,87.1465,29978.0
2024-12-24 11:15:00,89.39,89.44,89.37,89.42,32104.0,87.1563,87.205,87.1368,87.1855,32104.0
2024-12-24 11:20:00,89.43,89.44,89.41,89.44,26921.0,87.1953,87.205,87.1758,87.205,26921.0
2024-12-24 11:25:00,89.44,89.44,89.43,89.44,20287.0,87.205,87.205,87.1953,87.205,20287.0
2024-12-24 11:30:00,89.44,89.51,89.43,89.51,42558.0,87.205,87.2733,87.1953,87.2733,42558.0
2024-12-24 11:35:00,89.51,89.51,89.47,89.5,35028.0,87.2733,87.2733,87.2343,87.2635,35028.0
2024-12-24 11:40:00,89.5,89.53,89.49,89.53,30021.0,87.2635,87.2928,87.2538,87.2928,30021.0
2024-12-24 11:45:00,89.53,89.53,89.49,89.5,35356.0,87.2928,87.2928,87.2538,87.2635,35356.0
2024-12-24 11:50:00,89.5,89.51,89.49,89.5,30603.0,87.2635,87.2733,87.2538,87.2635,30603.0
2024-12-24 11:55:00,89.5,89.52,89.49,89.5,25864.0,87.2635,87.283,87.2538,87.2635,25864.0
2024-12-24 12:00:00,89.5,89.52,89.49,89.52,29338.0,87.2635,87.283,87.2538,87.283,29338.0
2024-12-24 12:05:00,89.52,89.55,89.52,89.55,53316.0,87.283,87.3123,87.283,87.3123,53316.0
2024-12-24 12:10:00,89.54,89.55,89.53,89.55,41646.0,87.3025,87.3123,87.2928,87.3123,41646.0
2024-12-24 12:15:00,89.55,89.59,89.54,89.58,31845.0,87.3123,87.3513,87.3025,87.3415,31845.0
2024-12-24 12:20:00,89.57,89.61,89.57,89.59,126097.0,87.3318,87.3708,87.3318,87.3513,126097.0
2024-12-24 12:25:00,89.59,89.62,89.58,89.62,34569.0,87.3513,87.3805,87.3415,87.3805,34569.0
2024-12-24 12:30:00,89.61,89.61,89.59,89.61,35669.0,87.3708,87.3708,87.3513,87.3708,35669.0
2024-12-24 12:35:00,89.61,89.61,89.59,89.61,23200.0,87.3708,87.3708,87.3513,87.3708,23200.0
2024-12-24 12:40:00,89.62,89.64,89.61,89.64,31316.0,87.3805,87.4,87.3708,87.4,31316.0
2024-12-24 12:45:00,89.64,89.64,89.61,89.64,59504.0,87.4,87.4,87.3708,87.4,59504.0
2024-12-24 12:50:00,89.64,89.7,89.64,89.69,53989.0,87.4,87.4585,87.4,87.4488,53989.0
2024-12-24 12:55:00,89.69,89.74,89.68,89.73,54016.0,87.4488,87.4975,87.439,87.4878,54016.0
2024-12-26 09:30:00,89.48,89.48,89.42,89.44,47588.0,87.244,87.244,87.1855,87.205,47588.0
2024-12-26 09:35:00,89.44,89.47,89.44,89.45,24925.0,87.205,87.2343,87.205,87.2148,24925.0
2024-12-26 09:40:00,89.45,89.46,89.42,89.43,12895.0,87.2148,87.2245,87.1855,87.1953,12895.0
2024-12-26 09:45:00,89.45,89.46,89.43,89.45,63411.0,87.2148,87.2245,87.1953,87.2148,63411.0
2024-12-26 09:50:00,89.45,89.46,89.39,89.41,33925.0,87.2148,87.2245,87.1563,87.1758,33925.0
2024-12-26 09:55:00,89.41,89.46,89.38,89.44,38464.0,87.1758,87.2245,87.1465,87.205,38464.0
2024-12-26 10:00:00,89.44,89.45,89.42,89.45,58443.0,87.205,87.2148,87.1855,87.2148,58443.0
2024-12-26 10:05:00,89.44,89.45,89.4,89.41,52715.0,87.205,87.2148,87.166,87.1758,52715.0
2024-12-26 10:10:00,89.41,89.43,89.4,89.43,41790.0,87.1758,87.1953,87.166,87.1953,41790.0
2024-12-26 10:15:00,89.43,89.43,89.4,89.41,11644.0,87.1953,87.1953,87.166,87.1758,11644.0
2024-12-26 10:20:00,89.4,89.43,89.4,89.43,19380.0,87.166,87.1953,87.166,87.1953,19380.0
2024-12-26 10:25:00,89.42,89.43,89.41,89.41,25461.0,87.1855,87.1953,87.1758,87.1758,25461.0
2024-12-26 10:30:00,89.41,89.43,89.41,89.42,10064.0,87.1758,87.1953,87.1758,87.1855,10064.0
2024-12-26 10:35:00,89.42,89.45,89.41,89.45,119702.0,87.1855,87.2148,87.1758,87.2148,119702.0
2024-12-26 10:40:00,89.45,89.46,89.43,89.46,18521.0,87.2148,87.2245,87.1953,87.2245,18521.0
2024-12-26 10:45:00,89.45,89.46,89.43,89.46,9884.0,87.2148,87.2245,87.1953,87.2245,9884.0
2024-12-26 10:50:00,89.46,89.46,89.44,89.45,14387.0,87.2245,87.2245,87.205,87.2148,14387.0
2024-12-26 10:55:00,89.45,89.5,89.44,89.5,26757.0,87.2148,87.2635,87.205,87.2635,26757.0
2024-12-26 11:00:00,89.51,89.54,89.5,89.53,23995.0,87.2733,87.3025,87.2635,87.2928,23995.0
2024-12-26 11:05:00,89.53,89.53,89.51,89.52,7934.0,87.2928,87.2928,87.2733,87.283,7934.0
2024-12-26 11:10:00,89.52,89.55,89.52,89.53,12499.0,87.283,87.3123,87.283,87.2928,12499.0
2024-12-26 11:15:00,89.53,89.54,89.52,89.53,16645.0,87.2928,87.3025,87.283,87.2928,16645.0
2024-12-26 11:20:00,89.53,89.55,89.52,89.55,15861.0,87.2928,87.3123,87.283,87.3123,15861.0
2024-12-26 11:25:00,89.54,89.58,89.54,89.58,26859.0,87.3025,87.3415,87.3025,87.3415,26859.0
2024-12-26 11:30:00,89.58,89.58,89.56,89.56,17805.0,87.3415,87.3415,87.322,87.322,17805.0
2024-12-26 11:35:00,89.58,89.59,89.56,89.58,11760.0,87.3415,87.3513,87.322,87.3415,11760.0
2024-12-26 11:40:00,89.58,89.6,89.57,89.59,11909.0,87.3415,87.361,87.3318,87.3513,11909.0
2024-12-26 11:45:00,89.59,89.6,89.58,89.59,24045.0,87.3513,87.361,87.3415,87.3513,24045.0
2024-12-26 11:50:00,89.59,89.6,89.58,89.59,12671.0,87.3513,87.361,87.3415,87.3513,12671.0
2024-12-26 11:55:00,89.59,89.6,89.58,89.6,7555.0,87.3513,87.361,87.3415,87.361,7555.0
2024-12-26 12:00:00,89.6,89.61,89.59,89.59,39109.0,87.361,87.3708,87.3513,87.3513,39109.0
2024-12-26 12:05:00,89.59,89.6,89.58,89.58,15986.0,87.3513,87.361,87.3415,87.3415,15986.0
2024-12-26 12:10:00,89.58,89.6,89.58,89.59,31430.0,87.3415,87.361,87.3415,87.3513,31430.0
2024-12-26 12:15:00,89.59,89.6,89.58,89.59,3198.0,87.3513,87.361,87.3415,87.3513,3198.0
2024-12-26 12:20:00,89.59,89.6,89.55,89.55,13000.0,87.3513,87.361,87.3123,87.3123,13000.0
2024-12-26 12:25:00,89.55,89.56,89.54,89.55,2646.0,87.3123,87.322,87.3025,87.3123,2646.0
2024-12-26 12:30:00,89.54,89.55,89.53,89.53,6065.0,87.3025,87.3123,87.2928,87.2928,6065.0
2024-12-26 12:35:00,89.54,89.54,89.51,89.52,17222.0,87.3025,87.3025,87.2733,87.283,17222.0
2024-12-26 12:40:00,89.52,89.53,89.52,89.52,5012.0,87.283,87.2928,87.283,87.283,5012.0
2024-12-26 12:45:00,89.52,89.53,89.46,89.47,7574.0,87.283,87.2928,87.2245,87.2343,7574.0
2024-12-26 12:50:00,89.47,89.48,89.45,89.48,35280.0,87.2343,87.244,87.2148,87.244,35280.0
2024-12-26 12:55:00,89.48,89.5,89.47,89.48,12204.0,87.244,87.2635,87.2343,87.244,12204.0
2024-12-26 13:00:00,89.48,89.62,89.47,89.62,65496.0,87.244,87.3805,87.2343,87.3805,65496.0
2024-12-26 13:05:00,89.62,89.66,89.59,89.65,19778.0,87.3805,87.4195,87.3513,87.4098,19778.0
2024-12-26 13:10:00,89.65,89.65,89.6,89.62,18546.0,87.4098,87.4098,87.361,87.3805,18546.0
2024-12-26 13:15:00,89.62,89.66,89.61,89.66,11051.0,87.3805,87.4195,87.3708,87.4195,11051.0
2024-12-26 13:20:00,89.65,89.66,89.64,89.65,4969.0,87.4098,87.4195,87.4,87.4098,4969.0
2024-12-26 13:25:00,89.65,89.69,89.65,89.67,23591.0,87.4098,87.4488,87.4098,87.4293,23591.0
2024-12-26 13:30:00,89.68,89.69,89.65,89.66,6018.0,87.439,87.4488,87.4098,87.4195,6018.0
2024-12-26 13:35:00,89.66,89.67,89.65,89.66,2708.0,87.4195,87.4293,87.4098,87.4195,2708.0
2024-12-26 13:40:00,89.66,89.66,89.63,89.64,8159.0,87.4195,87.4195,87.3903,87.4,8159.0
2024-12-26 13:45:00,89.65,89.7,89.64,89.69,18672.0,87.4098,87.4585,87.4,87.4488,18672.0
2024-12-26 13:50:00,89.69,89.69,89.66,89.67,3615.0,87.4488,87.4488,87.4195,87.4293,3615.0
2024-12-26 13:55:00,89.67,89.7,89.67,89.68,23883.0,87.4293,87.4585,87.4293,87.439,23883.0
2024-12-26 14:00:00,89.68,89.68,89.65,89.66,6666.0,87.439,87.439,87.4098,87.4195,6666.0
2024-12-26 14:05:00,89.65,89.67,89.64,89.64,22460.0,87.4098,87.4293,87.4,87.4,22460.0
2024-12-26 14:10:00,89.65,89.66,89.64,89.65,10639.0,87.4098,87.4195,87.4,87.4098,10639.0
2024-12-26 14:15:00,89.64,89.65,89.61,89.65,19963.0,87.4,87.4098,87.3708,87.4098,19963.0
2024-12-26 14:20:00,89.66,89.67,89.65,89.65,88553.0,87.4195,87.4293,87.4098,87.4098,88553.0
2024-12-26 14:25:00,89.66,89.66,89.64,89.65,3520.0,87.4195,87.4195,87.4,87.4098,3520.0
2024-12-26 14:30:00,89.65,89.66,89.63,89.63,9750.0,87.4098,87.4195,87.3903,87.3903,9750.0
2024-12-26 14:35:00,89.63,89.64,89.62,89.64,63177.0,87.3903,87.4,87.3805,87.4,63177.0
2024-12-26 14:40:00,89.65,89.67,89.63,89.67,8711.0,87.4098,87.4293,87.3903,87.4293,8711.0
2024-12-26 14:45:00,89.67,89.68,89.66,89.67,2315.0,87.4293,87.439,87.4195,87.4293,2315.0
2024-12-26 14:50:00,89.65,89.67,89.65,89.66,14028.0,87.4098,87.4293,87.4098,87.4195,14028.0
2024-12-26 14:55:00,89.65,89.67,89.64,89.65,30447.0,87.4098,87.4293,87.4,87.4098,30447.0
2024-12-26 15:00:00,89.65,89.65,89.64,89.65,2093.0,87.4098,87.4098,87.4,87.4098,2093.0
2024-12-26 15:05:00,89.65,89.66,89.64,89.65,4768.0,87.4098,87.4195,87.4,87.4098,4768.0
2024-12-26 15:10:00,89.65,89.66,89.63,89.63,13225.0,87.4098,87.4195,87.3903,87.3903,13225.0
2024-12-26 15:15:00,89.63,89.65,89.63,89.64,43221.0,87.3903,87.4098,87.3903,87.4,43221.0
2024-12-26 15:20:00,89.64,89.64,89.62,89.64,9192.0,87.4,87.4,87.3805,87.4,9192.0
2024-12-26 15:25:00,89.64,89.65,89.63,89.64,4253.0,87.4,87.4098,87.3903,87.4,4253.0
2024-12-26 15:30:00,89.64,89.64,89.62,89.63,13319.0,87.4,87.4,87.3805,87.3903,13319.0
2024-12-26 15:35:00,89.64,89.65,89.63,89.63,10481.0,87.4,87.4098,87.3903,87.3903,10481.0
2024-12-26 15:40:00,89.63,89.64,89.62,89.63,84336.0,87.3903,87.4,87.3805,87.3903,84336.0
2024-12-26 15:45:00,89.63,89.64,89.62,89.64,47112.0,87.3903,87.4,87.3805,87.4,47112.0
2024-12-26 15:50:00,89.63,89.66,89.63,89.65,25579.0,87.3903,87.4195,87.3903,87.4098,25579.0
2024-12-26 15:55:00,89.66,89.66,89.63,89.63,139904.0,87.4195,87.4195,87.3903,87.3903,139904.0
2024-12-27 09:30:00,89.46,89.48,89.37,89.41,34448.0,87.2245,87.244,87.1368,87.1758,34448.0
2024-12-27 09:35:00,89.4,89.42,89.37,89.39,100395.0,87.166,87.1855,87.1368,87.1563,100395.0
2024-12-27 09:40:00,89.38,89.42,89.38,89.39,24512.0,87.1465,87.1855,87.1465,87.1563,24512.0
2024-12-27 09:45:00,89.4,89.45,89.38,89.45,44984.0,87.166,87.2148,87.1465,87.2148,44984.0
2024-12-27 09:50:00,89.44,89.45,89.41,89.42,31555.0,87.205,87.2148,87.1758,87.1855,31555.0
2024-12-27 09:55:00,89.41,89.44,89.4,89.44,21527.0,87.1758,87.205,87.166,87.205,21527.0
2024-12-27 10:00:00,89.43,89.44,89.4,89.44,90469.0,87.1953,87.205,87.166,87.205,90469.0
2024-12-27 10:05:00,89.45,89.45,89.42,89.43,85741.0,87.2148,87.2148,87.1855,87.1953,85741.0
2024-12-27 10:10:00,89.44,89.44,89.4,89.41,33653.0,87.205,87.205,87.166,87.1758,33653.0
2024-12-27 10:15:00,89.4,89.41,89.35,89.36,24196.0,87.166,87.1758,87.1173,87.127,24196.0
2024-12-27 10:20:00,89.36,89.42,89.35,89.39,18471.0,87.127,87.1855,87.1173,87.1563,18471.0
2024-12-27 10:25:00,89.39,89.4,89.37,89.38,13064.0,87.1563,87.166,87.1368,87.1465,13064.0
2024-12-27 10:30:00,89.38,89.4,89.37,89.4,7091.0,87.1465,87.166,87.1368,87.166,7091.0
2024-12-27 10:35:00,89.4,89.4,89.37,89.39,10276.0,87.166,87.166,87.1368,87.1563,10276.0
2024-12-27 10:40:00,89.39,89.41,89.38,89.39,12159.0,87.1563,87.1758,87.1465,87.1563,12159.0
2024-12-27 10:45:00,89.39,89.41,89.36,89.39,39179.0,87.1563,87.1758,87.127,87.1563,39179.0
2024-12-27 10:50:00,89.39,89.41,89.38,89.41,10861.0,87.1563,87.1758,87.1465,87.1758,10861.0
2024-12-27 10:55:00,89.41,89.42,89.39,89.4,54039.0,87.1758,87.1855,87.1563,87.166,54039.0
2024-12-27 11:00:00,89.4,89.41,89.32,89.33,32688.0,87.166,87.1758,87.088,87.0978,32688.0
2024-12-27 11:05:00,89.33,89.36,89.32,89.36,25547.0,87.0978,87.127,87.088,87.127,25547.0
2024-12-27 11:10:00,89.36,89.37,89.34,89.34,10129.0,87.127,87.1368,87.1075,87.1075,10129.0
2024-12-27 11:15:00,89.34,89.36,89.34,89.36,9211.0,87.1075,87.127,87.1075,87.127,9211.0
2024-12-27 11:20:00,89.36,89.39,89.36,89.38,5179.0,87.127,87.1563,87.127,87.1465,5179.0
2024-12-27 11:25:00,89.39,89.43,89.39,89.43,20166.0,87.1563,87.1953,87.1563,87.1953,20166.0
2024-12-27 11:30:00,89.43,89.43,89.4,89.42,6897.0,87.1953,87.1953,87.166,87.1855,6897.0
2024-12-27 11:35:00,89.42,89.43,89.41,89.41,9858.0,87.1855,87.1953,87.1758,87.1758,9858.0
2024-12-27 11:40:00,89.41,89.42,89.37,89.38,15296.0,87.1758,87.1855,87.1368,87.1465,15296.0
2024-12-27 11:45:00,89.38,89.39,89.36,89.37,25469.0,87.1465,87.1563,87.127,87.1368,25469.0
2024-12-27 11:50:00,89.37,89.38,89.3,89.3,27798.0,87.1368,87.1465,87.0685,87.0685,27798.0
2024-12-27 11:55:00,89.3,89.32,89.29,89.29,39032.0,87.0685,87.088,87.0588,87.0588,39032.0
2024-12-27 12:00:00,89.29,89.29,89.26,89.27,78564.0,87.0588,87.0588,87.0295,87.0393,78564.0
2024-12-27 12:05:00,89.28,89.28,89.23,89.25,19233.0,87.049,87.049,87.0003,87.0198,19233.0
2024-12-27 12:10:00,89.24,89.25,89.22,89.25,12637.0,87.01,87.0198,86.9905,87.0198,12637.0
2024-12-27 12:15:00,89.25,89.27,89.23,89.25,33985.0,87.0198,87.0393,87.0003,87.0198,33985.0
2024-12-27 12:20:00,89.25,89.25,89.23,89.24,9551.0,87.0198,87.0198,87.0003,87.01,9551.0
2024-12-27 12:25:00,89.23,89.26,89.23,89.26,8457.0,87.0003,87.0295,87.0003,87.0295,8457.0
2024-12-27 12:30:00,89.25,89.29,89.25,89.27,13433.0,87.0198,87.0588,87.0198,87.0393,13433.0
2024-12-27 12:35:00,89.27,89.27,89.24,89.25,10164.0,87.0393,87.0393,87.01,87.0198,10164.0
2024-12-27 12:40:00,89.25,89.27,89.24,89.27,10009.0,87.0198,87.0393,87.01,87.0393,10009.0
2024-12-27 12:45:00,89.26,89.26,89.23,89.23,4165.0,87.0295,87.0295,87.0003,87.0003,4165.0
2024-12-27 12:50:00,89.24,89.26,89.24,89.26,25979.0,87.01,87.0295,87.01,87.0295,25979.0
2024-12-27 12:55:00,89.26,89.28,89.25,89.28,5857.0,87.0295,87.049,87.0198,87.049,5857.0
2024-12-27 13:00:00,89.27,89.29,89.27,89.29,7713.0,87.0393,87.0588,87.0393,87.0588,7713.0
2024-12-27 13:05:00,89.29,89.29,89.26,89.27,25071.0,87.0588,87.0588,87.0295,87.0393,25071.0
2024-12-27 13:10:00,89.28,89.29,89.27,89.29,10571.0,87.049,87.0588,87.0393,87.0588,10571.0
2024-12-27 13:15:00,89.29,89.3,89.28,89.29,17816.0,87.0588,87.0685,87.049,87.0588,17816.0
2024-12-27 13:20:00,89.29,89.31,89.28,89.31,38725.0,87.0588,87.0783,87.049,87.0783,38725.0
2024-12-27 13:25:00,89.31,89.31,89.27,89.28,10717.0,87.0783,87.0783,87.0393,87.049,10717.0
2024-12-27 13:30:00,89.27,89.3,89.26,89.3,10218.0,87.0393,87.0685,87.0295,87.0685,10218.0
2024-12-27 13:35:00,89.3,89.33,89.3,89.33,18052.0,87.0685,87.0978,87.0685,87.0978,18052.0
2024-12-27 13:40:00,89.33,89.33,89.3,89.31,16791.0,87.0978,87.0978,87.0685,87.0783,16791.0
2024-12-27 13:45:00,89.3,89.31,89.3,89.31,9941.0,87.0685,87.0783,87.0685,87.0783,9941.0
2024-12-27 13:50:00,89.31,89.33,89.3,89.33,3589.0,87.0783,87.0978,87.0685,87.0978,3589.0
2024-12-27 13:55:00,89.33,89.33,89.32,89.33,2529.0,87.0978,87.0978,87.088,87.0978,2529.0
2024-12-27 14:00:00,89.33,89.34,89.32,89.34,18047.0,87.0978,87.1075,87.088,87.1075,18047.0
2024-12-27 14:05:00,89.34,89.35,89.32,89.34,19527.0,87.1075,87.1173,87.088,87.1075,19527.0
2024-12-27 14:10:00,89.35,89.35,89.33,89.34,22086.0,87.1173,87.1173,87.0978,87.1075,22086.0
2024-12-27 14:15:00,89.34,89.36,89.34,89.36,19694.0,87.1075,87.127,87.1075,87.127,19694.0
2024-12-27 14:20:00,89.36,89.37,89.34,89.34,10799.0,87.127,87.1368,87.1075,87.1075,10799.0
2024-12-27 14:25:00,89.34,89.36,89.33,89.34,8431.0,87.1075,87.127,87.0978,87.1075,8431.0
2024-12-27 14:30:00,89.33,89.35,89.33,89.35,15531.0,87.0978,87.1173,87.0978,87.1173,15531.0
2024-12-27 14:35:00,89.35,89.37,89.34,89.37,29275.0,87.1173,87.1368,87.1075,87.1368,29275.0
2024-12-27 14:40:00,89.37,89.38,89.36,89.36,49353.0,87.1368,87.1465,87.127,87.127,49353.0
2024-12-27 14:45:00,89.36,89.37,89.35,89.35,22410.0,87.127,87.1368,87.1173,87.1173,22410.0
2024-12-27 14:50:00,89.36,89.36,89.35,89.35,21609.0,87.127,87.127,87.1173,87.1173,21609.0
2024-12-27 14:55:00,89.35,89.37,89.34,89.36,32301.0,87.1173,87.1368,87.1075,87.127,32301.0
2024-12-27 15:00:00,89.37,89.37,89.33,89.33,8366.0,87.1368,87.1368,87.0978,87.0978,8366.0
2024-12-27 15:05:00,89.33,89.33,89.31,89.33,3969.0,87.0978,87.0978,87.0783,87.0978,3969.0
2024-12-27 15:10:00,89.33,89.33,89.29,89.3,4731.0,87.0978,87.0978,87.0588,87.0685,4731.0
2024-12-27 15:15:00,89.3,89.31,89.29,89.3,14508.0,87.0685,87.0783,87.0588,87.0685,14508.0
2024-12-27 15:20:00,89.29,89.3,89.27,89.27,44939.0,87.0588,87.0685,87.0393,87.0393,44939.0
2024-12-27 15:25:00,89.27,89.28,89.26,89.27,13645.0,87.0393,87.049,87.0295,87.0393,13645.0
2024-12-27 15:30:00,89.27,89.27,89.25,89.26,27320.0,87.0393,87.0393,87.0198,87.0295,27320.0
2024-12-27 15:35:00,89.26,89.27,89.25,89.26,11917.0,87.0295,87.0393,87.0198,87.0295,11917.0
2024-12-27 15:40:00,89.26,89.27,89.24,89.24,18992.0,87.0295,87.0393,87.01,87.01,18992.0
2024-12-27 15:45:00,89.25,89.27,89.24,89.27,18645.0,87.0198,87.0393,87.01,87.0393,18645.0
2024-12-27 15:50:00,89.27,89.34,89.27,89.31,59322.0,87.0393,87.1075,87.0393,87.0783,59322.0
2024-12-27 15:55:00,89.31,89.32,89.29,89.31,55738.0,87.0783,87.088,87.0588,87.0783,55738.0
2024-12-30 09:30:00,89.15,89.45,89.15,89.29,91096.0,87.1703,87.4636,87.1703,87.3072,91096.0
2024-12-30 09:35:00,89.29,89.29,89.26,89.26,52233.0,87.3072,87.3072,87.2778,87.2778,52233.0
2024-12-30 09:40:00,89.26,89.27,89.22,89.26,45564.0,87.2778,87.2876,87.2387,87.2778,45564.0
2024-12-30 09:45:00,89.27,89.28,89.24,89.28,92115.0,87.2876,87.2974,87.2583,87.2974,92115.0
2024-12-30 09:50:00,89.28,89.31,89.27,89.3,93424.0,87.2974,87.3267,87.2876,87.3169,93424.0
2024-12-30 09:55:00,89.3,89.32,89.29,89.3,35707.0,87.3169,87.3365,87.3072,87.3169,35707.0
2024-12-30 10:00:00,89.3,89.32,89.26,89.3,148639.0,87.3169,87.3365,87.2778,87.3169,148639.0
2024-12-30 10:05:00,89.31,89.32,89.27,89.28,121828.0,87.3267,87.3365,87.2876,87.2974,121828.0
2024-12-30 10:10:00,89.28,89.3,89.27,89.3,42717.0,87.2974,87.3169,87.2876,87.3169,42717.0
2024-12-30 10:15:00,89.3,89.31,89.28,89.3,95406.0,87.3169,87.3267,87.2974,87.3169,95406.0
2024-12-30 10:20:00,89.29,89.32,89.29,89.3,39701.0,87.3072,87.3365,87.3072,87.3169,39701.0
2024-12-30 10:25:00,89.3,89.31,89.29,89.3,47944.0,87.3169,87.3267,87.3072,87.3169,47944.0
2024-12-30 10:30:00,89.3,89.31,89.27,89.28,30564.0,87.3169,87.3267,87.2876,87.2974,30564.0
2024-12-30 10:35:00,89.29,89.32,89.27,89.32,73161.0,87.3072,87.3365,87.2876,87.3365,73161.0
2024-12-30 10:40:00,89.32,89.34,89.3,89.33,56092.0,87.3365,87.356,87.3169,87.3463,56092.0
2024-12-30 10:45:00,89.33,89.38,89.29,89.3,58264.0,87.3463,87.3952,87.3072,87.3169,58264.0
2024-12-30 10:50:00,89.3,89.33,89.3,89.32,38929.0,87.3169,87.3463,87.3169,87.3365,38929.0
2024-12-30 10:55:00,89.33,89.36,89.32,89.35,47840.0,87.3463,87.3756,87.3365,87.3658,47840.0
2024-12-30 11:00:00,89.36,89.37,89.34,89.37,48118.0,87.3756,87.3854,87.356,87.3854,48118.0
2024-12-30 11:05:00,89.37,89.4,89.37,89.4,49876.0,87.3854,87.4147,87.3854,87.4147,49876.0
2024-12-30 11:10:00,89.4,89.4,89.39,89.4,51596.0,87.4147,87.4147,87.4049,87.4147,51596.0
2024-12-30 11:15:00,89.4,89.41,89.37,89.39,40364.0,87.4147,87.4245,87.3854,87.4049,40364.0
2024-12-30 11:20:00,89.39,89.4,89.36,89.37,17737.0,87.4049,87.4147,87.3756,87.3854,17737.0
2024-12-30 11:25:00,89.37,89.4,89.36,89.39,17977.0,87.3854,87.4147,87.3756,87.4049,17977.0
2024-12-30 11:30:00,89.4,89.43,89.4,89.43,6989.0,87.4147,87.4441,87.4147,87.4441,6989.0
2024-12-30 11:35:00,89.42,89.43,89.41,89.41,23707.0,87.4343,87.4441,87.4245,87.4245,23707.0
2024-12-30 11:40:00,89.41,89.44,89.41,89.42,73904.0,87.4245,87.4538,87.4245,87.4343,73904.0
2024-12-30 11:45:00,89.42,89.42,89.37,89.38,105880.0,87.4343,87.4343,87.3854,87.3952,105880.0
2024-12-30 11:50:00,89.38,89.39,89.38,89.39,11360.0,87.3952,87.4049,87.3952,87.4049,11360.0
2024-12-30 11:55:00,89.4,89.4,89.39,89.4,2576.0,87.4147,87.4147,87.4049,87.4147,2576.0
2024-12-30 12:00:00,89.39,89.4,89.37,89.4,11684.0,87.4049,87.4147,87.3854,87.4147,11684.0
2024-12-30 12:05:00,89.38,89.4,89.38,89.39,16857.0,87.3952,87.4147,87.3952,87.4049,16857.0
2024-12-30 12:10:00,89.39,89.41,89.39,89.4,97463.0,87.4049,87.4245,87.4049,87.4147,97463.0
2024-12-30 12:15:00,89.4,89.41,89.39,89.4,15135.0,87.4147,87.4245,87.4049,87.4147,15135.0
2024-12-30 12:20:00,89.4,89.41,89.39,89.39,44488.0,87.4147,87.4245,87.4049,87.4049,44488.0
2024-12-30 12:25:00,89.4,89.4,89.36,89.38,40316.0,87.4147,87.4147,87.3756,87.3952,40316.0
2024-12-30 12:30:00,89.38,89.38,89.36,89.38,26732.0,87.3952,87.3952,87.3756,87.3952,26732.0
2024-12-30 12:35:00,89.38,89.38,89.35,89.35,82014.0,87.3952,87.3952,87.3658,87.3658,82014.0
2024-12-30 12:40:00,89.35,89.36,89.33,89.36,68060.0,87.3658,87.3756,87.3463,87.3756,68060.0
2024-12-30 12:45:00,89.36,89.39,89.35,89.39,49968.0,87.3756,87.4049,87.3658,87.4049,49968.0
2024-12-30 12:50:00,89.39,89.39,89.36,89.37,73915.0,87.4049,87.4049,87.3756,87.3854,73915.0
2024-12-30 12:55:00,89.36,89.39,89.33,89.39,29247.0,87.3756,87.4049,87.3463,87.4049,29247.0
2024-12-30 13:00:00,89.39,89.39,89.35,89.36,22608.0,87.4049,87.4049,87.3658,87.3756,22608.0
2024-12-30 13:05:00,89.36,89.37,89.36,89.36,87620.0,87.3756,87.3854,87.3756,87.3756,87620.0
2024-12-30 13:10:00,89.37,89.38,89.36,89.36,39804.0,87.3854,87.3952,87.3756,87.3756,39804.0
2024-12-30 13:15:00,89.36,89.36,89.34,89.35,37957.0,87.3756,87.3756,87.356,87.3658,37957.0
2024-12-30 13:20:00,89.35,89.36,89.34,89.34,38332.0,87.3658,87.3756,87.356,87.356,38332.0
2024-12-30 13:25:00,89.34,89.35,89.32,89.34,11553.0,87.356,87.3658,87.3365,87.356,11553.0
2024-12-30 13:30:00,89.34,89.35,89.33,89.34,17553.0,87.356,87.3658,87.3463,87.356,17553.0
2024-12-30 13:35:00,89.35,89.36,89.31,89.33,102580.0,87.3658,87.3756,87.3267,87.3463,102580.0
2024-12-30 13:40:00,89.33,89.35,89.31,89.33,63429.0,87.3463,87.3658,87.3267,87.3463,63429.0
2024-12-30 13:45:00,89.33,89.35,89.32,89.34,24124.0,87.3463,87.3658,87.3365,87.356,24124.0
2024-12-30 13:50:00,89.34,89.35,89.32,89.33,10622.0,87.356,87.3658,87.3365,87.3463,10622.0
2024-12-30 13:55:00,89.33,89.35,89.33,89.34,14188.0,87.3463,87.3658,87.3463,87.356,14188.0
2024-12-30 14:00:00,89.34,89.35,89.33,89.34,9423.0,87.356,87.3658,87.3463,87.356,9423.0
2024-12-30 14:05:00,89.34,89.34,89.3,89.33,21482.0,87.356,87.356,87.3169,87.3463,21482.0
2024-12-30 14:10:00,89.33,89.33,89.31,89.31,18954.0,87.3463,87.3463,87.3267,87.3267,18954.0
2024-12-30 14:15:00,89.31,89.33,89.31,89.31,8623.0,87.3267,87.3463,87.3267,87.3267,8623.0
2024-12-30 14:20:00,89.31,89.32,89.28,89.31,21428.0,87.3267,87.3365,87.2974,87.3267,21428.0
2024-12-30 14:25:00,89.31,89.33,89.3,89.32,8500.0,87.3267,87.3463,87.3169,87.3365,8500.0
2024-12-30 14:30:00,89.33,89.34,89.32,89.33,20349.0,87.3463,87.356,87.3365,87.3463,20349.0
2024-12-30 14:35:00,89.33,89.33,89.31,89.33,26160.0,87.3463,87.3463,87.3267,87.3463,26160.0
2024-12-30 14:40:00,89.33,89.34,89.32,89.33,17171.0,87.3463,87.356,87.3365,87.3463,17171.0
2024-12-30 14:45:00,89.33,89.34,89.31,89.32,10193.0,87.3463,87.356,87.3267,87.3365,10193.0
2024-12-30 14:50:00,89.33,89.35,89.32,89.34,5791.0,87.3463,87.3658,87.3365,87.356,5791.0
2024-12-30 14:55:00,89.34,89.37,89.34,89.36,17190.0,87.356,87.3854,87.356,87.3756,17190.0
2024-12-30 15:00:00,89.36,89.36,89.31,89.31,141420.0,87.3756,87.3756,87.3267,87.3267,141420.0
2024-12-30 15:05:00,89.31,89.32,89.29,89.31,13780.0,87.3267,87.3365,87.3072,87.3267,13780.0
2024-12-30 15:10:00,89.32,89.33,89.3,89.31,8924.0,87.3365,87.3463,87.3169,87.3267,8924.0
2024-12-30 15:15:00,89.31,89.32,89.31,89.31,9400.0,87.3267,87.3365,87.3267,87.3267,9400.0
2024-12-30 15:20:00,89.31,89.32,89.3,89.31,8255.0,87.3267,87.3365,87.3169,87.3267,8255.0
2024-12-30 15:25:00,89.32,89.32,89.27,89.28,22485.0,87.3365,87.3365,87.2876,87.2974,22485.0
2024-12-30 15:30:00,89.28,89.28,89.25,89.26,29113.0,87.2974,87.2974,87.268,87.2778,29113.0
2024-12-30 15:35:00,89.26,89.29,89.26,89.28,30610.0,87.2778,87.3072,87.2778,87.2974,30610.0
2024-12-30 15:40:00,89.27,89.3,89.27,89.28,22162.0,87.2876,87.3169,87.2876,87.2974,22162.0
2024-12-30 15:45:00,89.28,89.29,89.27,89.29,37713.0,87.2974,87.3072,87.2876,87.3072,37713.0
2024-12-30 15:50:00,89.28,89.28,89.26,89.27,95612.0,87.2974,87.2974,87.2778,87.2876,95612.0
2024-12-30 15:55:00,89.26,89.26,89.2,89.22,199013.0,87.2778,87.2778,87.2192,87.2387,199013.0
2024-12-31 09:30:00,89.43,89.44,89.38,89.41,84895.0,87.4441,87.4538,87.3952,87.4245,84895.0
2024-12-31 09:35:00,89.41,89.42,89.38,89.39,31384.0,87.4245,87.4343,87.3952,87.4049,31384.0
2024-12-31 09:40:00,89.39,89.39,89.36,89.38,26018.0,87.4049,87.4049,87.3756,87.3952,26018.0
2024-12-31 09:45:00,89.38,89.4,89.37,89.37,133296.0,87.3952,87.4147,87.3854,87.3854,133296.0
2024-12-31 09:50:00,89.37,89.37,89.35,89.37,86788.0,87.3854,87.3854,87.3658,87.3854,86788.0
2024-12-31 09:55:00,89.37,89.39,89.36,89.39,153198.0,87.3854,87.4049,87.3756,87.4049,153198.0
2024-12-31 10:00:00,89.39,89.39,89.35,89.35,153937.0,87.4049,87.4049,87.3658,87.3658,153937.0
2024-12-31 10:05:00,89.35,89.37,89.27,89.28,46662.0,87.3658,87.3854,87.2876,87.2974,46662.0
2024-12-31 10:10:00,89.28,89.31,89.28,89.3,70926.0,87.2974,87.3267,87.2974,87.3169,70926.0
2024-12-31 10:15:00,89.3,89.32,89.29,89.31,86526.0,87.3169,87.3365,87.3072,87.3267,86526.0
2024-12-31 10:20:00,89.31,89.31,89.28,89.3,162208.0,87.3267,87.3267,87.2974,87.3169,162208.0
2024-12-31 10:25:00,89.29,89.3,89.26,89.28,50414.0,87.3072,87.3169,87.2778,87.2974,50414.0
2024-12-31 10:30:00,89.27,89.27,89.21,89.22,41673.0,87.2876,87.2876,87.2289,87.2387,41673.0
2024-12-31 10:35:00,89.23,89.28,89.23,89.27,83422.0,87.2485,87.2974,87.2485,87.2876,83422.0
2024-12-31 10:40:00,89.26,89.26,89.18,89.18,25910.0,87.2778,87.2778,87.1996,87.1996,25910.0
2024-12-31 10:45:00,89.18,89.18,89.15,89.15,31330.0,87.1996,87.1996,87.1703,87.1703,31330.0
2024-12-31 10:50:00,89.16,89.2,89.14,89.18,64136.0,87.18,87.2192,87.1605,87.1996,64136.0
2024-12-31 10:55:00,89.18,89.18,89.15,89.17,107145.0,87.1996,87.1996,87.1703,87.1898,107145.0
2024-12-31 11:00:00,89.17,89.17,89.07,89.08,69027.0,87.1898,87.1898,87.092,87.1018,69027.0
2024-12-31 11:05:00,89.07,89.08,89.04,89.06,15038.0,87.092,87.1018,87.0627,87.0823,15038.0
2024-12-31 11:10:00,89.06,89.06,89.02,89.04,16181.0,87.0823,87.0823,87.0432,87.0627,16181.0
2024-12-31 11:15:00,89.04,89.04,88.98,88.98,74068.0,87.0627,87.0627,87.004,87.004,74068.0
2024-12-31 11:20:00,88.98,88.99,88.95,88.96,17515.0,87.004,87.0138,86.9747,86.9845,17515.0
2024-12-31 11:25:00,88.95,88.96,88.93,88.93,30905.0,86.9747,86.9845,86.9552,86.9552,30905.0
2024-12-31 11:30:00,88.94,88.94,88.91,88.92,95434.0,86.9649,86.9649,86.9356,86.9454,95434.0
2024-12-31 11:35:00,88.92,88.92,88.89,88.91,187107.0,86.9454,86.9454,86.916,86.9356,187107.0
2024-12-31 11:40:00,88.9,88.91,88.89,88.91,136134.0,86.9258,86.9356,86.916,86.9356,136134.0
2024-12-31 11:45:00,88.91,88.91,88.88,88.91,56984.0,86.9356,86.9356,86.9063,86.9356,56984.0
2024-12-31 11:50:00,88.91,88.92,88.87,88.88,22317.0,86.9356,86.9454,86.8965,86.9063,22317.0
2024-12-31 11:55:00,88.88,88.9,88.86,88.9,47120.0,86.9063,86.9258,86.8867,86.9258,47120.0
2024-12-31 12:00:00,88.9,88.91,88.85,88.9,53714.0,86.9258,86.9356,86.8769,86.9258,53714.0
2024-12-31 12:05:00,88.9,88.91,88.88,88.91,48970.0,86.9258,86.9356,86.9063,86.9356,48970.0
2024-12-31 12:10:00,88.91,88.92,88.87,88.9,121063.0,86.9356,86.9454,86.8965,86.9258,121063.0
2024-12-31 12:15:00,88.91,88.91,88.88,88.9,152134.0,86.9356,86.9356,86.9063,86.9258,152134.0
2024-12-31 12:20:00,88.9,88.9,88.85,88.89,36481.0,86.9258,86.9258,86.8769,86.916,36481.0
2024-12-31 12:25:00,88.89,88.92,88.88,88.9,106964.0,86.916,86.9454,86.9063,86.9258,106964.0
2024-12-31 12:30:00,88.9,88.9,88.87,88.89,41148.0,86.9258,86.9258,86.8965,86.916,41148.0
2024-12-31 12:35:00,88.89,88.89,88.85,88.86,24297.0,86.916,86.916,86.8769,86.8867,24297.0
2024-12-31 12:40:00,88.87,88.88,88.85,88.88,13865.0,86.8965,86.9063,86.8769,86.9063,13865.0
2024-12-31 12:45:00,88.88,88.91,88.87,88.9,48180.0,86.9063,86.9356,86.8965,86.9258,48180.0
2024-12-31 12:50:00,88.9,88.98,88.89,88.96,60741.0,86.9258,87.004,86.916,86.9845,60741.0
2024-12-31 12:55:00,88.95,89.03,88.95,89.0,35693.0,86.9747,87.0529,86.9747,87.0236,35693.0
2024-12-31 13:00:00,89.0,89.0,88.96,88.98,20603.0,87.0236,87.0236,86.9845,87.004,20603.0
2024-12-31 13:05:00,88.98,89.01,88.98,88.99,39509.0,87.004,87.0334,87.004,87.0138,39509.0
2024-12-31 13:10:00,88.98,88.99,88.95,88.96,49332.0,87.004,87.0138,86.9747,86.9845,49332.0
2024-12-31 13:15:00,88.96,88.96,88.92,88.92,66728.0,86.9845,86.9845,86.9454,86.9454,66728.0
2024-12-31 13:20:00,88.92,88.92,88.87,88.88,32992.0,86.9454,86.9454,86.8965,86.9063,32992.0
2024-12-31 13:25:00,88.88,88.9,88.86,88.88,23744.0,86.9063,86.9258,86.8867,86.9063,23744.0
2024-12-31 13:30:00,88.89,88.93,88.88,88.92,19099.0,86.916,86.9552,86.9063,86.9454,19099.0
2024-12-31 13:35:00,88.91,88.93,88.9,88.93,7793.0,86.9356,86.9552,86.9258,86.9552,7793.0
2024-12-31 13:40:00,88.94,88.97,88.94,88.95,12128.0,86.9649,86.9943,86.9649,86.9747,12128.0
2024-12-31 13:45:00,88.95,88.98,88.95,88.96,22047.0,86.9747,87.004,86.9747,86.9845,22047.0
2024-12-31 13:50:00,88.97,88.97,88.94,88.95,5714.0,86.9943,86.9943,86.9649,86.9747,5714.0
2024-12-31 13:55:00,88.95,88.96,88.93,88.94,7040.0,86.9747,86.9845,86.9552,86.9649,7040.0
2024-12-31 14:00:00,88.94,88.95,88.91,88.93,12711.0,86.9649,86.9747,86.9356,86.9552,12711.0
2024-12-31 14:05:00,88.93,88.97,88.93,88.97,8160.0,86.9552,86.9943,86.9552,86.9943,8160.0
2024-12-31 14:10:00,88.97,88.99,88.97,88.99,14494.0,86.9943,87.0138,86.9943,87.0138,14494.0
2024-12-31 14:15:00,88.98,88.99,88.96,88.97,31506.0,87.004,87.0138,86.9845,86.9943,31506.0
2024-12-31 14:20:00,88.97,88.97,88.94,88.95,8522.0,86.9943,86.9943,86.9649,86.9747,8522.0
2024-12-31 14:25:00,88.95,88.97,88.95,88.95,16242.0,86.9747,86.9943,86.9747,86.9747,16242.0
2024-12-31 14:30:00,88.95,88.96,88.95,88.95,33904.0,86.9747,86.9845,86.9747,86.9747,33904.0
2024-12-31 14:35:00,88.95,88.99,88.95,88.98,25851.0,86.9747,87.0138,86.9747,87.004,25851.0
2024-12-31 14:40:00,88.98,88.99,88.96,88.98,27997.0,87.004,87.0138,86.9845,87.004,27997.0
2024-12-31 14:45:00,88.98,88.99,88.97,88.98,51725.0,87.004,87.0138,86.9943,87.004,51725.0
2024-12-31 14:50:00,88.98,89.01,88.97,89.0,41758.0,87.004,87.0334,86.9943,87.0236,41758.0
2024-12-31 14:55:00,89.01,89.03,89.0,89.03,24592.0,87.0334,87.0529,87.0236,87.0529,24592.0
2024-12-31 15:00:00,89.03,89.04,89.02,89.03,32414.0,87.0529,87.0627,87.0432,87.0529,32414.0
2024-12-31 15:05:00,89.02,89.05,89.02,89.05,28276.0,87.0432,87.0725,87.0432,87.0725,28276.0
2024-12-31 15:10:00,89.05,89.05,89.0,89.02,19836.0,87.0725,87.0725,87.0236,87.0432,19836.0
2024-12-31 15:15:00,89.02,89.05,89.01,89.05,20550.0,87.0432,87.0725,87.0334,87.0725,20550.0
2024-12-31 15:20:00,89.05,89.08,89.04,89.06,19210.0,87.0725,87.1018,87.0627,87.0823,19210.0
2024-12-31 15:25:00,89.07,89.09,89.06,89.09,30056.0,87.092,87.1116,87.0823,87.1116,30056.0
2024-12-31 15:30:00,89.09,89.09,89.05,89.07,24541.0,87.1116,87.1116,87.0725,87.092,24541.0
2024-12-31 15:35:00,89.07,89.1,89.06,89.07,20674.0,87.092,87.1214,87.0823,87.092,20674.0
2024-12-31 15:40:00,89.07,89.08,89.05,89.08,27369.0,87.092,87.1018,87.0725,87.1018,27369.0
2024-12-31 15:45:00,89.08,89.09,89.05,89.08,48230.0,87.1018,87.1116,87.0725,87.1018,48230.0
2024-12-31 15:50:00,89.08,89.08,89.03,89.03,98578.0,87.1018,87.1018,87.0529,87.0529,98578.0
2024-12-31 15:55:00,89.03,89.06,89.01,89.05,52627.0,87.0529,87.0823,87.0334,87.0725,52627.0
2025-01-02 09:30:00,89.36,89.49,89.36,89.44,191944.0,87.3756,87.5027,87.3756,87.4538,191944.0
2025-01-02 09:35:00,89.43,89.43,89.27,89.28,254104.0,87.4441,87.4441,87.2876,87.2974,254104.0
2025-01-02 09:40:00,89.28,89.31,89.23,89.3,519874.0,87.2974,87.3267,87.2485,87.3169,519874.0
2025-01-02 09:45:00,89.3,89.33,89.27,89.33,129260.0,87.3169,87.3463,87.2876,87.3463,129260.0
2025-01-02 09:50:00,89.33,89.37,89.32,89.37,88925.0,87.3463,87.3854,87.3365,87.3854,88925.0
2025-01-02 09:55:00,89.37,89.42,89.36,89.41,514265.0,87.3854,87.4343,87.3756,87.4245,514265.0
2025-01-02 10:00:00,89.41,89.45,89.37,89.45,130278.0,87.4245,87.4636,87.3854,87.4636,130278.0
2025-01-02 10:05:00,89.45,89.48,89.42,89.46,134211.0,87.4636,87.4929,87.4343,87.4734,134211.0
2025-01-02 10:10:00,89.45,89.48,89.44,89.47,72170.0,87.4636,87.4929,87.4538,87.4832,72170.0
2025-01-02 10:15:00,89.47,89.5,89.46,89.46,195576.0,87.4832,87.5125,87.4734,87.4734,195576.0
2025-01-02 10:20:00,89.45,89.45,89.39,89.43,51356.0,87.4636,87.4636,87.4049,87.4441,51356.0
2025-01-02 10:25:00,89.43,89.46,89.4,89.41,46055.0,87.4441,87.4734,87.4147,87.4245,46055.0
2025-01-02 10:30:00,89.42,89.42,89.34,89.37,27414.0,87.4343,87.4343,87.356,87.3854,27414.0
2025-01-02 10:35:00,89.37,89.38,89.32,89.34,164054.0,87.3854,87.3952,87.3365,87.356,164054.0
2025-01-02 10:40:00,89.34,89.36,89.27,89.31,273477.0,87.356,87.3756,87.2876,87.3267,273477.0
2025-01-02 10:45:00,89.31,89.33,89.27,89.33,153576.0,87.3267,87.3463,87.2876,87.3463,153576.0
2025-01-02 10:50:00,89.33,89.37,89.32,89.37,93461.0,87.3463,87.3854,87.3365,87.3854,93461.0
2025-01-02 10:55:00,89.37,89.37,89.31,89.34,33909.0,87.3854,87.3854,87.3267,87.356,33909.0
2025-01-02 11:00:00,89.33,89.34,89.21,89.22,61716.0,87.3463,87.356,87.2289,87.2387,61716.0
2025-01-02 11:05:00,89.22,89.24,89.2,89.22,344902.0,87.2387,87.2583,87.2192,87.2387,344902.0
2025-01-02 11:10:00,89.22,89.25,89.19,89.24,356021.0,87.2387,87.268,87.2094,87.2583,356021.0
2025-01-02 11:15:00,89.23,89.25,89.22,89.25,86078.0,87.2485,87.268,87.2387,87.268,86078.0
2025-01-02 11:20:00,89.25,89.26,89.18,89.25,76530.0,87.268,87.2778,87.1996,87.268,76530.0
2025-01-02 11:25:00,89.25,89.28,89.21,89.27,43550.0,87.268,87.2974,87.2289,87.2876,43550.0
2025-01-02 11:30:00,89.27,89.27,89.22,89.27,61614.0,87.2876,87.2876,87.2387,87.2876,61614.0
2025-01-02 11:35:00,89.27,89.3,89.27,89.27,23485.0,87.2876,87.3169,87.2876,87.2876,23485.0
2025-01-02 11:40:00,89.27,89.29,89.23,89.23,46443.0,87.2876,87.3072,87.2485,87.2485,46443.0
2025-01-02 11:45:00,89.23,89.24,89.2,89.23,53708.0,87.2485,87.2583,87.2192,87.2485,53708.0
2025-01-02 11:50:00,89.24,89.27,89.2,89.22,91432.0,87.2583,87.2876,87.2192,87.2387,91432.0
2025-01-02 11:55:00,89.22,89.22,89.18,89.2,29213.0,87.2387,87.2387,87.1996,87.2192,29213.0
2025-01-02 12:00:00,89.2,89.21,89.17,89.18,215935.0,87.2192,87.2289,87.1898,87.1996,215935.0
2025-01-02 12:05:00,89.18,89.19,89.16,89.18,123155.0,87.1996,87.2094,87.18,87.1996,123155.0
2025-01-02 12:10:00,89.18,89.22,89.16,89.21,49337.0,87.1996,87.2387,87.18,87.2289,49337.0
2025-01-02 12:15:00,89.2,89.24,89.2,89.22,161447.0,87.2192,87.2583,87.2192,87.2387,161447.0
2025-01-02 12:20:00,89.22,89.22,89.15,89.15,32449.0,87.2387,87.2387,87.1703,87.1703,32449.0
2025-01-02 12:25:00,89.16,89.17,89.08,89.09,134169.0,87.18,87.1898,87.1018,87.1116,134169.0
2025-01-02 12:30:00,89.08,89.11,89.05,89.11,84061.0,87.1018,87.1312,87.0725,87.1312,84061.0
2025-01-02 12:35:00,89.11,89.11,89.05,89.08,125969.0,87.1312,87.1312,87.0725,87.1018,125969.0
2025-01-02 12:40:00,89.08,89.11,89.07,89.11,36501.0,87.1018,87.1312,87.092,87.1312,36501.0
2025-01-02 12:45:00,89.11,89.11,89.07,89.08,20265.0,87.1312,87.1312,87.092,87.1018,20265.0
2025-01-02 12:50:00,89.07,89.11,89.07,89.08,57244.0,87.092,87.1312,87.092,87.1018,57244.0
2025-01-02 12:55:00,89.09,89.16,89.08,89.16,19383.0,87.1116,87.18,87.1018,87.18,19383.0
2025-01-02 13:00:00,89.16,89.16,89.11,89.14,26626.0,87.18,87.18,87.1312,87.1605,26626.0
2025-01-02 13:05:00,89.14,89.19,89.13,89.18,18725.0,87.1605,87.2094,87.1507,87.1996,18725.0
2025-01-02 13:10:00,89.18,89.19,89.15,89.19,47936.0,87.1996,87.2094,87.1703,87.2094,47936.0
2025-01-02 13:15:00,89.19,89.22,89.17,89.22,34678.0,87.2094,87.2387,87.1898,87.2387,34678.0
2025-01-02 13:20:00,89.23,89.24,89.21,89.23,44820.0,87.2485,87.2583,87.2289,87.2485,44820.0
2025-01-02 13:25:00,89.22,89.26,89.21,89.26,29278.0,87.2387,87.2778,87.2289,87.2778,29278.0
2025-01-02 13:30:00,89.26,89.26,89.2,89.2,97220.0,87.2778,87.2778,87.2192,87.2192,97220.0
2025-01-02 13:35:00,89.2,89.24,89.2,89.22,10185.0,87.2192,87.2583,87.2192,87.2387,10185.0
2025-01-02 13:40:00,89.22,89.24,89.21,89.24,19842.0,87.2387,87.2583,87.2289,87.2583,19842.0
2025-01-02 13:45:00,89.25,89.25,89.22,89.25,15574.0,87.268,87.268,87.2387,87.268,15574.0
2025-01-02 13:50:00,89.25,89.26,89.22,89.23,13235.0,87.268,87.2778,87.2387,87.2485,13235.0
2025-01-02 13:55:00,89.23,89.3,89.23,89.3,33568.0,87.2485,87.3169,87.2485,87.3169,33568.0
2025-01-02 14:00:00,89.3,89.32,89.28,89.31,16407.0,87.3169,87.3365,87.2974,87.3267,16407.0
2025-01-02 14:05:00,89.31,89.33,89.29,89.3,16886.0,87.3267,87.3463,87.3072,87.3169,16886.0
2025-01-02 14:10:00,89.31,89.32,89.29,89.3,87312.0,87.3267,87.3365,87.3072,87.3169,87312.0
2025-01-02 14:15:00,89.3,89.3,89.28,89.29,7498.0,87.3169,87.3169,87.2974,87.3072,7498.0
2025-01-02 14:20:00,89.28,89.29,89.26,89.27,36065.0,87.2974,87.3072,87.2778,87.2876,36065.0
2025-01-02 14:25:00,89.28,89.31,89.28,89.3,4895.0,87.2974,87.3267,87.2974,87.3169,4895.0
2025-01-02 14:30:00,89.3,89.3,89.26,89.27,11570.0,87.3169,87.3169,87.2778,87.2876,11570.0
2025-01-02 14:35:00,89.26,89.27,89.26,89.27,2128.0,87.2778,87.2876,87.2778,87.2876,2128.0
2025-01-02 14:40:00,89.27,89.29,89.26,89.27,6119.0,87.2876,87.3072,87.2778,87.2876,6119.0
2025-01-02 14:45:00,89.27,89.3,89.24,89.29,40345.0,87.2876,87.3169,87.2583,87.3072,40345.0
2025-01-02 14:50:00,89.28,89.3,89.27,89.29,9975.0,87.2974,87.3169,87.2876,87.3072,9975.0
2025-01-02 14:55:00,89.29,89.29,89.25,89.27,57262.0,87.3072,87.3072,87.268,87.2876,57262.0
2025-01-02 15:00:00,89.28,89.31,89.27,89.31,82170.0,87.2974,87.3267,87.2876,87.3267,82170.0
2025-01-02 15:05:00,89.31,89.34,89.29,89.34,28882.0,87.3267,87.356,87.3072,87.356,28882.0
2025-01-02 15:10:00,89.33,89.36,89.32,89.34,23385.0,87.3463,87.3756,87.3365,87.356,23385.0
2025-01-02 15:15:00,89.34,89.36,89.33,89.34,13913.0,87.356,87.3756,87.3463,87.356,13913.0
2025-01-02 15:20:00,89.34,89.37,89.34,89.34,39416.0,87.356,87.3854,87.356,87.356,39416.0
2025-01-02 15:25:00,89.34,89.35,89.33,89.34,22363.0,87.356,87.3658,87.3463,87.356,22363.0
2025-01-02 15:30:00,89.34,89.37,89.32,89.36,37441.0,87.356,87.3854,87.3365,87.3756,37441.0
2025-01-02 15:35:00,89.35,89.35,89.31,89.31,19549.0,87.3658,87.3658,87.3267,87.3267,19549.0
2025-01-02 15:40:00,89.31,89.33,89.31,89.31,24084.0,87.3267,87.3463,87.3267,87.3267,24084.0
2025-01-02 15:45:00,89.31,89.34,89.31,89.34,40374.0,87.3267,87.356,87.3267,87.356,40374.0
2025-01-02 15:50:00,89.34,89.36,89.31,89.34,83232.0,87.356,87.3756,87.3267,87.356,83232.0
2025-01-02 15:55:00,89.33,89.37,89.31,89.33,118488.0,87.3463,87.3854,87.3267,87.3463,118488.0
2025-01-03 09:30:00,89.66,89.7,89.61,89.67,194627.0,87.6689,87.7081,87.6201,87.6787,194627.0
2025-01-03 09:35:00,89.67,89.76,89.66,89.76,89569.0,87.6787,87.7667,87.6689,87.7667,89569.0
2025-01-03 09:40:00,89.76,89.76,89.74,89.75,86466.0,87.7667,87.7667,87.7472,87.7569,86466.0
2025-01-03 09:45:00,89.75,89.76,89.67,89.71,320245.0,87.7569,87.7667,87.6787,87.7178,320245.0
2025-01-03 09:50:00,89.7,89.72,89.66,89.68,243480.0,87.7081,87.7276,87.6689,87.6885,243480.0
2025-01-03 09:55:00,89.68,89.69,89.64,89.69,204839.0,87.6885,87.6983,87.6494,87.6983,204839.0
2025-01-03 10:00:00,89.68,89.68,89.57,89.63,328598.0,87.6885,87.6885,87.5809,87.6396,328598.0
2025-01-03 10:05:00,89.63,89.66,89.59,89.65,85350.0,87.6396,87.6689,87.6005,87.6592,85350.0
2025-01-03 10:10:00,89.65,89.66,89.54,89.55,160020.0,87.6592,87.6689,87.5516,87.5614,160020.0
2025-01-03 10:15:00,89.55,89.56,89.51,89.55,154060.0,87.5614,87.5712,87.5223,87.5614,154060.0
2025-01-03 10:20:00,89.55,89.56,89.51,89.56,73107.0,87.5614,87.5712,87.5223,87.5712,73107.0
2025-01-03 10:25:00,89.56,89.6,89.54,89.58,121883.0,87.5712,87.6103,87.5516,87.5907,121883.0
2025-01-03 10:30:00,89.58,89.59,89.55,89.59,35134.0,87.5907,87.6005,87.5614,87.6005,35134.0
2025-01-03 10:35:00,89.59,89.61,89.58,89.59,83488.0,87.6005,87.6201,87.5907,87.6005,83488.0
2025-01-03 10:40:00,89.59,89.61,89.58,89.59,46968.0,87.6005,87.6201,87.5907,87.6005,46968.0
2025-01-03 10:45:00,89.59,89.59,89.55,89.57,46290.0,87.6005,87.6005,87.5614,87.5809,46290.0
2025-01-03 10:50:00,89.56,89.58,89.54,89.55,52424.0,87.5712,87.5907,87.5516,87.5614,52424.0
2025-01-03 10:55:00,89.55,89.58,89.54,89.57,45960.0,87.5614,87.5907,87.5516,87.5809,45960.0
2025-01-03 11:00:00,89.56,89.6,89.56,89.59,19421.0,87.5712,87.6103,87.5712,87.6005,19421.0
2025-01-03 11:05:00,89.59,89.6,89.57,89.59,19187.0,87.6005,87.6103,87.5809,87.6005,19187.0
2025-01-03 11:10:00,89.58,89.58,89.56,89.56,7180.0,87.5907,87.5907,87.5712,87.5712,7180.0
2025-01-03 11:15:00,89.57,89.6,89.56,89.6,12657.0,87.5809,87.6103,87.5712,87.6103,12657.0
2025-01-03 11:20:00,89.59,89.6,89.56,89.56,19626.0,87.6005,87.6103,87.5712,87.5712,19626.0
2025-01-03 11:25:00,89.56,89.58,89.56,89.57,34623.0,87.5712,87.5907,87.5712,87.5809,34623.0
2025-01-03 11:30:00,89.58,89.61,89.57,89.61,38231.0,87.5907,87.6201,87.5809,87.6201,38231.0
2025-01-03 11:35:00,89.61,89.63,89.6,89.63,18639.0,87.6201,87.6396,87.6103,87.6396,18639.0
2025-01-03 11:40:00,89.63,89.63,89.61,89.62,13714.0,87.6396,87.6396,87.6201,87.6298,13714.0
2025-01-03 11:45:00,89.62,89.62,89.6,89.61,16292.0,87.6298,87.6298,87.6103,87.6201,16292.0
2025-01-03 11:50:00,89.61,89.62,89.6,89.61,11175.0,87.6201,87.6298,87.6103,87.6201,11175.0
2025-01-03 11:55:00,89.61,89.62,89.59,89.6,31095.0,87.6201,87.6298,87.6005,87.6103,31095.0
2025-01-03 12:00:00,89.61,89.66,89.61,89.66,12306.0,87.6201,87.6689,87.6201,87.6689,12306.0
2025-01-03 12:05:00,89.66,89.69,89.65,89.66,135050.0,87.6689,87.6983,87.6592,87.6689,135050.0
2025-01-03 12:10:00,89.65,89.66,89.62,89.63,46447.0,87.6592,87.6689,87.6298,87.6396,46447.0
2025-01-03 12:15:00,89.62,89.63,89.61,89.61,61723.0,87.6298,87.6396,87.6201,87.6201,61723.0
2025-01-03 12:20:00,89.61,89.62,89.61,89.61,8255.0,87.6201,87.6298,87.6201,87.6201,8255.0
2025-01-03 12:25:00,89.62,89.62,89.59,89.6,14053.0,87.6298,87.6298,87.6005,87.6103,14053.0
2025-01-03 12:30:00,89.6,89.61,89.58,89.59,8665.0,87.6103,87.6201,87.5907,87.6005,8665.0
2025-01-03 12:35:00,89.58,89.59,89.56,89.56,19329.0,87.5907,87.6005,87.5712,87.5712,19329.0
2025-01-03 12:40:00,89.56,89.57,89.54,89.55,40420.0,87.5712,87.5809,87.5516,87.5614,40420.0
2025-01-03 12:45:00,89.55,89.55,89.54,89.55,7358.0,87.5614,87.5614,87.5516,87.5614,7358.0
2025-01-03 12:50:00,89.55,89.57,89.54,89.56,17923.0,87.5614,87.5809,87.5516,87.5712,17923.0
2025-01-03 12:55:00,89.56,89.56,89.53,89.55,39805.0,87.5712,87.5712,87.5418,87.5614,39805.0
2025-01-03 13:00:00,89.55,89.55,89.52,89.55,52269.0,87.5614,87.5614,87.5321,87.5614,52269.0
2025-01-03 13:05:00,89.55,89.56,89.54,89.56,18490.0,87.5614,87.5712,87.5516,87.5712,18490.0
2025-01-03 13:10:00,89.56,89.57,89.55,89.56,13167.0,87.5712,87.5809,87.5614,87.5712,13167.0
2025-01-03 13:15:00,89.56,89.57,89.55,89.57,13175.0,87.5712,87.5809,87.5614,87.5809,13175.0
2025-01-03 13:20:00,89.58,89.59,89.57,89.58,4801.0,87.5907,87.6005,87.5809,87.5907,4801.0
2025-01-03 13:25:00,89.59,89.61,89.59,89.61,8785.0,87.6005,87.6201,87.6005,87.6201,8785.0
2025-01-03 13:30:00,89.62,89.63,89.62,89.63,58592.0,87.6298,87.6396,87.6298,87.6396,58592.0
2025-01-03 13:35:00,89.63,89.63,89.62,89.63,3136.0,87.6396,87.6396,87.6298,87.6396,3136.0
2025-01-03 13:40:00,89.63,89.63,89.61,89.61,10508.0,87.6396,87.6396,87.6201,87.6201,10508.0
2025-01-03 13:45:00,89.61,89.61,89.59,89.59,16465.0,87.6201,87.6201,87.6005,87.6005,16465.0
2025-01-03 13:50:00,89.59,89.6,89.57,89.58,18545.0,87.6005,87.6103,87.5809,87.5907,18545.0
2025-01-03 13:55:00,89.58,89.58,89.56,89.57,13743.0,87.5907,87.5907,87.5712,87.5809,13743.0
2025-01-03 14:00:00,89.56,89.58,89.56,89.58,16006.0,87.5712,87.5907,87.5712,87.5907,16006.0
2025-01-03 14:05:00,89.58,89.58,89.56,89.58,62358.0,87.5907,87.5907,87.5712,87.5907,62358.0
2025-01-03 14:10:00,89.58,89.59,89.57,89.59,31056.0,87.5907,87.6005,87.5809,87.6005,31056.0
2025-01-03 14:15:00,89.59,89.6,89.58,89.6,16641.0,87.6005,87.6103,87.5907,87.6103,16641.0
2025-01-03 14:20:00,89.59,89.6,89.58,89.59,39311.0,87.6005,87.6103,87.5907,87.6005,39311.0
2025-01-03 14:25:00,89.59,89.6,89.57,89.59,127177.0,87.6005,87.6103,87.5809,87.6005,127177.0
2025-01-03 14:30:00,89.59,89.62,89.58,89.62,35029.0,87.6005,87.6298,87.5907,87.6298,35029.0
2025-01-03 14:35:00,89.62,89.63,89.61,89.61,23967.0,87.6298,87.6396,87.6201,87.6201,23967.0
2025-01-03 14:40:00,89.61,89.61,89.57,89.58,16003.0,87.6201,87.6201,87.5809,87.5907,16003.0
2025-01-03 14:45:00,89.57,89.58,89.56,89.57,30458.0,87.5809,87.5907,87.5712,87.5809,30458.0
2025-01-03 14:50:00,89.57,89.58,89.53,89.55,50338.0,87.5809,87.5907,87.5418,87.5614,50338.0
2025-01-03 14:55:00,89.56,89.57,89.55,89.56,30119.0,87.5712,87.5809,87.5614,87.5712,30119.0
2025-01-03 15:00:00,89.56,89.56,89.52,89.54,36508.0,87.5712,87.5712,87.5321,87.5516,36508.0
2025-01-03 15:05:00,89.53,89.55,89.53,89.55,47579.0,87.5418,87.5614,87.5418,87.5614,47579.0
2025-01-03 15:10:00,89.55,89.55,89.52,89.53,93382.0,87.5614,87.5614,87.5321,87.5418,93382.0
2025-01-03 15:15:00,89.53,89.53,89.51,89.52,77052.0,87.5418,87.5418,87.5223,87.5321,77052.0
2025-01-03 15:20:00,89.52,89.52,89.5,89.5,36773.0,87.5321,87.5321,87.5125,87.5125,36773.0
2025-01-03 15:25:00,89.5,89.51,89.5,89.51,28204.0,87.5125,87.5223,87.5125,87.5223,28204.0
2025-01-03 15:30:00,89.51,89.52,89.49,89.52,57069.0,87.5223,87.5321,87.5027,87.5321,57069.0
2025-01-03 15:35:00,89.52,89.53,89.5,89.51,41664.0,87.5321,87.5418,87.5125,87.5223,41664.0
2025-01-03 15:40:00,89.51,89.51,89.49,89.5,28944.0,87.5223,87.5223,87.5027,87.5125,28944.0
2025-01-03 15:45:00,89.49,89.49,89.48,89.49,23450.0,87.5027,87.5027,87.4929,87.5027,23450.0
2025-01-03 15:50:00,89.48,89.51,89.48,89.51,58472.0,87.4929,87.5223,87.4929,87.5223,58472.0
2025-01-03 15:55:00,89.51,89.52,89.5,89.5,126091.0,87.5223,87.5321,87.5125,87.5125,126091.0
2025-01-06 09:30:00,89.5,89.6,89.5,89.57,66173.0,87.5125,87.6103,87.5125,87.5809,66173.0
2025-01-06 09:35:00,89.57,89.59,89.53,89.54,72324.0,87.5809,87.6005,87.5418,87.5516,72324.0
2025-01-06 09:40:00,89.54,89.58,89.53,89.55,130969.0,87.5516,87.5907,87.5418,87.5614,130969.0
2025-01-06 09:45:00,89.56,89.62,89.55,89.6,123992.0,87.5712,87.6298,87.5614,87.6103,123992.0
2025-01-06 09:50:00,89.61,89.63,89.56,89.62,53512.0,87.6201,87.6396,87.5712,87.6298,53512.0
2025-01-06 09:55:00,89.62,89.64,89.59,89.6,122897.0,87.6298,87.6494,87.6005,87.6103,122897.0
2025-01-06 10:00:00,89.59,89.61,89.56,89.58,133399.0,87.6005,87.6201,87.5712,87.5907,133399.0
2025-01-06 10:05:00,89.58,89.61,89.57,89.59,65704.0,87.5907,87.6201,87.5809,87.6005,65704.0
2025-01-06 10:10:00,89.59,89.6,89.54,89.59,174321.0,87.6005,87.6103,87.5516,87.6005,174321.0
2025-01-06 10:15:00,89.59,89.6,89.52,89.53,93547.0,87.6005,87.6103,87.5321,87.5418,93547.0
2025-01-06 10:20:00,89.54,89.56,89.52,89.54,119742.0,87.5516,87.5712,87.5321,87.5516,119742.0
2025-01-06 10:25:00,89.54,89.56,89.52,89.56,184677.0,87.5516,87.5712,87.5321,87.5712,184677.0
2025-01-06 10:30:00,89.56,89.57,89.52,89.54,143757.0,87.5712,87.5809,87.5321,87.5516,143757.0
2025-01-06 10:35:00,89.53,89.55,89.51,89.54,69156.0,87.5418,87.5614,87.5223,87.5516,69156.0
2025-01-06 10:40:00,89.55,89.56,89.53,89.56,58878.0,87.5614,87.5712,87.5418,87.5712,58878.0
2025-01-06 10:45:00,89.56,89.59,89.55,89.56,59903.0,87.5712,87.6005,87.5614,87.5712,59903.0
2025-01-06 10:50:00,89.56,89.59,89.55,89.59,20779.0,87.5712,87.6005,87.5614,87.6005,20779.0
2025-01-06 10:55:00,89.59,89.61,89.58,89.6,60122.0,87.6005,87.6201,87.5907,87.6103,60122.0
2025-01-06 11:00:00,89.6,89.61,89.57,89.59,43826.0,87.6103,87.6201,87.5809,87.6005,43826.0
2025-01-06 11:05:00,89.59,89.59,89.54,89.55,69272.0,87.6005,87.6005,87.5516,87.5614,69272.0
2025-01-06 11:10:00,89.55,89.58,89.54,89.58,34213.0,87.5614,87.5907,87.5516,87.5907,34213.0
2025-01-06 11:15:00,89.58,89.62,89.58,89.62,21232.0,87.5907,87.6298,87.5907,87.6298,21232.0
2025-01-06 11:20:00,89.62,89.64,89.62,89.64,31490.0,87.6298,87.6494,87.6298,87.6494,31490.0
2025-01-06 11:25:00,89.64,89.66,89.63,89.65,15263.0,87.6494,87.6689,87.6396,87.6592,15263.0
2025-01-06 11:30:00,89.66,89.67,89.6,89.61,35028.0,87.6689,87.6787,87.6103,87.6201,35028.0
2025-01-06 11:35:00,89.6,89.61,89.58,89.59,55863.0,87.6103,87.6201,87.5907,87.6005,55863.0
2025-01-06 11:40:00,89.59,89.61,89.58,89.6,90686.0,87.6005,87.6201,87.5907,87.6103,90686.0
2025-01-06 11:45:00,89.61,89.62,89.58,89.59,103487.0,87.6201,87.6298,87.5907,87.6005,103487.0
2025-01-06 11:50:00,89.59,89.61,89.59,89.61,29111.0,87.6005,87.6201,87.6005,87.6201,29111.0
2025-01-06 11:55:00,89.6,89.62,89.58,89.61,17795.0,87.6103,87.6298,87.5907,87.6201,17795.0
2025-01-06 12:00:00,89.61,89.63,89.59,89.62,13834.0,87.6201,87.6396,87.6005,87.6298,13834.0
2025-01-06 12:05:00,89.62,89.63,89.6,89.62,10210.0,87.6298,87.6396,87.6103,87.6298,10210.0
2025-01-06 12:10:00,89.61,89.61,89.59,89.6,68867.0,87.6201,87.6201,87.6005,87.6103,68867.0
2025-01-06 12:15:00,89.6,89.63,89.59,89.6,25489.0,87.6103,87.6396,87.6005,87.6103,25489.0
2025-01-06 12:20:00,89.6,89.62,89.59,89.62,12884.0,87.6103,87.6298,87.6005,87.6298,12884.0
2025-01-06 12:25:00,89.62,89.63,89.6,89.62,7507.0,87.6298,87.6396,87.6103,87.6298,7507.0
2025-01-06 12:30:00,89.61,89.61,89.58,89.59,31823.0,87.6201,87.6201,87.5907,87.6005,31823.0
2025-01-06 12:35:00,89.59,89.59,89.55,89.56,11442.0,87.6005,87.6005,87.5614,87.5712,11442.0
2025-01-06 12:40:00,89.56,89.57,89.54,89.56,5522.0,87.5712,87.5809,87.5516,87.5712,5522.0
2025-01-06 12:45:00,89.55,89.58,89.54,89.56,48334.0,87.5614,87.5907,87.5516,87.5712,48334.0
2025-01-06 12:50:00,89.55,89.58,89.53,89.57,18996.0,87.5614,87.5907,87.5418,87.5809,18996.0
2025-01-06 12:55:00,89.58,89.59,89.56,89.58,11289.0,87.5907,87.6005,87.5712,87.5907,11289.0
2025-01-06 13:00:00,89.56,89.57,89.48,89.48,28365.0,87.5712,87.5809,87.4929,87.4929,28365.0
2025-01-06 13:05:00,89.48,89.49,89.45,89.48,82260.0,87.4929,87.5027,87.4636,87.4929,82260.0
2025-01-06 13:10:00,89.47,89.5,89.45,89.5,33444.0,87.4832,87.5125,87.4636,87.5125,33444.0
2025-01-06 13:15:00,89.51,89.51,89.47,89.47,53385.0,87.5223,87.5223,87.4832,87.4832,53385.0
2025-01-06 13:20:00,89.48,89.52,89.47,89.5,30972.0,87.4929,87.5321,87.4832,87.5125,30972.0
2025-01-06 13:25:00,89.51,89.54,89.5,89.53,38670.0,87.5223,87.5516,87.5125,87.5418,38670.0
2025-01-06 13:30:00,89.54,89.54,89.5,89.52,40201.0,87.5516,87.5516,87.5125,87.5321,40201.0
2025-01-06 13:35:00,89.52,89.52,89.48,89.48,15505.0,87.5321,87.5321,87.4929,87.4929,15505.0
2025-01-06 13:40:00,89.48,89.48,89.44,89.46,65411.0,87.4929,87.4929,87.4538,87.4734,65411.0
2025-01-06 13:45:00,89.45,89.46,89.42,89.42,24858.0,87.4636,87.4734,87.4343,87.4343,24858.0
2025-01-06 13:50:00,89.43,89.44,89.41,89.44,85899.0,87.4441,87.4538,87.4245,87.4538,85899.0
2025-01-06 13:55:00,89.44,89.46,89.42,89.43,25898.0,87.4538,87.4734,87.4343,87.4441,25898.0
2025-01-06 14:00:00,89.43,89.44,89.41,89.44,31408.0,87.4441,87.4538,87.4245,87.4538,31408.0
2025-01-06 14:05:00,89.44,89.47,89.43,89.46,11937.0,87.4538,87.4832,87.4441,87.4734,11937.0
2025-01-06 14:10:00,89.45,89.46,89.42,89.43,48077.0,87.4636,87.4734,87.4343,87.4441,48077.0
2025-01-06 14:15:00,89.42,89.47,89.42,89.46,59772.0,87.4343,87.4832,87.4343,87.4734,59772.0
2025-01-06 14:20:00,89.46,89.49,89.46,89.48,17473.0,87.4734,87.5027,87.4734,87.4929,17473.0
2025-01-06 14:25:00,89.48,89.48,89.45,89.47,85917.0,87.4929,87.4929,87.4636,87.4832,85917.0
2025-01-06 14:30:00,89.45,89.49,89.45,89.47,31986.0,87.4636,87.5027,87.4636,87.4832,31986.0
2025-01-06 14:35:00,89.47,89.47,89.45,89.47,15348.0,87.4832,87.4832,87.4636,87.4832,15348.0
2025-01-06 14:40:00,89.47,89.48,89.46,89.48,8504.0,87.4832,87.4929,87.4734,87.4929,8504.0
2025-01-06 14:45:00,89.47,89.48,89.46,89.48,6877.0,87.4832,87.4929,87.4734,87.4929,6877.0
2025-01-06 14:50:00,89.48,89.5,89.46,89.5,16598.0,87.4929,87.5125,87.4734,87.5125,16598.0
2025-01-06 14:55:00,89.5,89.5,89.45,89.48,53413.0,87.5125,87.5125,87.4636,87.4929,53413.0
2025-01-06 15:00:00,89.48,89.53,89.48,89.53,21348.0,87.4929,87.5418,87.4929,87.5418,21348.0
2025-01-06 15:05:00,89.53,89.53,89.51,89.53,29408.0,87.5418,87.5418,87.5223,87.5418,29408.0
2025-01-06 15:10:00,89.53,89.53,89.52,89.53,30945.0,87.5418,87.5418,87.5321,87.5418,30945.0
2025-01-06 15:15:00,89.53,89.53,89.49,89.5,86115.0,87.5418,87.5418,87.5027,87.5125,86115.0
2025-01-06 15:20:00,89.5,89.53,89.48,89.53,50886.0,87.5125,87.5418,87.4929,87.5418,50886.0
2025-01-06 15:25:00,89.53,89.53,89.5,89.51,48696.0,87.5418,87.5418,87.5125,87.5223,48696.0
2025-01-06 15:30:00,89.51,89.52,89.49,89.51,42759.0,87.5223,87.5321,87.5027,87.5223,42759.0
2025-01-06 15:35:00,89.51,89.52,89.48,89.48,49133.0,87.5223,87.5321,87.4929,87.4929,49133.0
2025-01-06 15:40:00,89.48,89.5,89.48,89.5,54467.0,87.4929,87.5125,87.4929,87.5125,54467.0
2025-01-06 15:45:00,89.5,89.5,89.47,89.48,78126.0,87.5125,87.5125,87.4832,87.4929,78126.0
2025-01-06 15:50:00,89.48,89.52,89.47,89.52,98659.0,87.4929,87.5321,87.4832,87.5321,98659.0
2025-01-06 15:55:00,89.52,89.55,89.51,89.55,167383.0,87.5321,87.5614,87.5223,87.5614,167383.0
2025-01-07 09:30:00,89.55,89.65,89.55,89.63,124632.0,87.5614,87.6592,87.5614,87.6396,124632.0
2025-01-07 09:35:00,89.62,89.65,89.61,89.61,82350.0,87.6298,87.6592,87.6201,87.6201,82350.0
2025-01-07 09:40:00,89.61,89.63,89.6,89.63,84566.0,87.6201,87.6396,87.6103,87.6396,84566.0
2025-01-07 09:45:00,89.63,89.64,89.58,89.58,103538.0,87.6396,87.6494,87.5907,87.5907,103538.0
2025-01-07 09:50:00,89.59,89.6,89.57,89.59,68925.0,87.6005,87.6103,87.5809,87.6005,68925.0
2025-01-07 09:55:00,89.6,89.6,89.55,89.59,70936.0,87.6103,87.6103,87.5614,87.6005,70936.0
2025-01-07 10:00:00,89.56,89.57,89.33,89.34,284495.0,87.5712,87.5809,87.3463,87.356,284495.0
2025-01-07 10:05:00,89.33,89.33,89.22,89.23,89135.0,87.3463,87.3463,87.2387,87.2485,89135.0
2025-01-07 10:10:00,89.23,89.26,89.22,89.26,175091.0,87.2485,87.2778,87.2387,87.2778,175091.0
2025-01-07 10:15:00,89.26,89.29,89.22,89.29,221408.0,87.2778,87.3072,87.2387,87.3072,221408.0
2025-01-07 10:20:00,89.29,89.34,89.29,89.33,227444.0,87.3072,87.356,87.3072,87.3463,227444.0
2025-01-07 10:25:00,89.33,89.37,89.32,89.34,142301.0,87.3463,87.3854,87.3365,87.356,142301.0
2025-01-07 10:30:00,89.35,89.36,89.24,89.25,50323.0,87.3658,87.3756,87.2583,87.268,50323.0
2025-01-07 10:35:00,89.25,89.27,89.14,89.16,154651.0,87.268,87.2876,87.1605,87.18,154651.0
2025-01-07 10:40:00,89.16,89.2,89.15,89.2,142635.0,87.18,87.2192,87.1703,87.2192,142635.0
2025-01-07 10:45:00,89.19,89.21,89.14,89.21,86100.0,87.2094,87.2289,87.1605,87.2289,86100.0
2025-01-07 10:50:00,89.22,89.28,89.21,89.25,33246.0,87.2387,87.2974,87.2289,87.268,33246.0
2025-01-07 10:55:00,89.25,89.3,89.24,89.3,168257.0,87.268,87.3169,87.2583,87.3169,168257.0
2025-01-07 11:00:00,89.29,89.3,89.26,89.27,33580.0,87.3072,87.3169,87.2778,87.2876,33580.0
2025-01-07 11:05:00,89.28,89.28,89.24,89.25,37642.0,87.2974,87.2974,87.2583,87.268,37642.0
2025-01-07 11:10:00,89.25,89.25,89.19,89.2,62636.0,87.268,87.268,87.2094,87.2192,62636.0
2025-01-07 11:15:00,89.2,89.22,89.18,89.21,66472.0,87.2192,87.2387,87.1996,87.2289,66472.0
2025-01-07 11:20:00,89.21,89.23,89.18,89.19,51905.0,87.2289,87.2485,87.1996,87.2094,51905.0
2025-01-07 11:25:00,89.19,89.23,89.17,89.22,125994.0,87.2094,87.2485,87.1898,87.2387,125994.0
2025-01-07 11:30:00,89.21,89.25,89.17,89.17,162818.0,87.2289,87.268,87.1898,87.1898,162818.0
2025-01-07 11:35:00,89.18,89.25,89.16,89.25,88634.0,87.1996,87.268,87.18,87.268,88634.0
2025-01-07 11:40:00,89.24,89.26,89.21,89.23,74154.0,87.2583,87.2778,87.2289,87.2485,74154.0
2025-01-07 11:45:00,89.23,89.25,89.22,89.23,87328.0,87.2485,87.268,87.2387,87.2485,87328.0
2025-01-07 11:50:00,89.23,89.23,89.16,89.17,51670.0,87.2485,87.2485,87.18,87.1898,51670.0
2025-01-07 11:55:00,89.17,89.19,89.15,89.17,65114.0,87.1898,87.2094,87.1703,87.1898,65114.0
2025-01-07 12:00:00,89.17,89.21,89.16,89.18,89238.0,87.1898,87.2289,87.18,87.1996,89238.0
2025-01-07 12:05:00,89.19,89.21,89.18,89.19,37000.0,87.2094,87.2289,87.1996,87.2094,37000.0
2025-01-07 12:10:00,89.18,89.21,89.14,89.2,100267.0,87.1996,87.2289,87.1605,87.2192,100267.0
2025-01-07 12:15:00,89.2,89.26,89.2,89.24,86457.0,87.2192,87.2778,87.2192,87.2583,86457.0
2025-01-07 12:20:00,89.23,89.25,89.2,89.21,38778.0,87.2485,87.268,87.2192,87.2289,38778.0
2025-01-07 12:25:00,89.21,89.22,89.18,89.21,75284.0,87.2289,87.2387,87.1996,87.2289,75284.0
2025-01-07 12:30:00,89.23,89.28,89.22,89.26,55363.0,87.2485,87.2974,87.2387,87.2778,55363.0
2025-01-07 12:35:00,89.26,89.27,89.21,89.22,36370.0,87.2778,87.2876,87.2289,87.2387,36370.0
2025-01-07 12:40:00,89.23,89.25,89.21,89.22,25480.0,87.2485,87.268,87.2289,87.2387,25480.0
2025-01-07 12:45:00,89.21,89.21,89.18,89.2,78030.0,87.2289,87.2289,87.1996,87.2192,78030.0
2025-01-07 12:50:00,89.2,89.24,89.18,89.24,62719.0,87.2192,87.2583,87.1996,87.2583,62719.0
2025-01-07 12:55:00,89.25,89.26,89.23,89.26,20159.0,87.268,87.2778,87.2485,87.2778,20159.0
2025-01-07 13:00:00,89.26,89.3,89.24,89.28,27597.0,87.2778,87.3169,87.2583,87.2974,27597.0
2025-01-07 13:05:00,89.27,89.29,89.26,89.28,21375.0,87.2876,87.3072,87.2778,87.2974,21375.0
2025-01-07 13:10:00,89.28,89.29,89.25,89.27,230286.0,87.2974,87.3072,87.268,87.2876,230286.0
2025-01-07 13:15:00,89.27,89.3,89.26,89.3,90232.0,87.2876,87.3169,87.2778,87.3169,90232.0
2025-01-07 13:20:00,89.31,89.31,89.25,89.26,119920.0,87.3267,87.3267,87.268,87.2778,119920.0
2025-01-07 13:25:00,89.27,89.29,89.26,89.28,82168.0,87.2876,87.3072,87.2778,87.2974,82168.0
2025-01-07 13:30:00,89.28,89.28,89.22,89.22,80713.0,87.2974,87.2974,87.2387,87.2387,80713.0
2025-01-07 13:35:00,89.22,89.22,89.17,89.18,117549.0,87.2387,87.2387,87.1898,87.1996,117549.0
2025-01-07 13:40:00,89.18,89.18,89.11,89.15,340690.0,87.1996,87.1996,87.1312,87.1703,340690.0
2025-01-07 13:45:00,89.16,89.16,89.14,89.15,33439.0,87.18,87.18,87.1605,87.1703,33439.0
2025-01-07 13:50:00,89.15,89.16,89.13,89.14,58328.0,87.1703,87.18,87.1507,87.1605,58328.0
2025-01-07 13:55:00,89.14,89.17,89.14,89.16,29805.0,87.1605,87.1898,87.1605,87.18,29805.0
2025-01-07 14:00:00,89.16,89.18,89.14,89.17,89872.0,87.18,87.1996,87.1605,87.1898,89872.0
2025-01-07 14:05:00,89.17,89.17,89.15,89.17,98015.0,87.1898,87.1898,87.1703,87.1898,98015.0
2025-01-07 14:10:00,89.17,89.21,89.16,89.18,132792.0,87.1898,87.2289,87.18,87.1996,132792.0
2025-01-07 14:15:00,89.18,89.18,89.14,89.16,67871.0,87.1996,87.1996,87.1605,87.18,67871.0
2025-01-07 14:20:00,89.16,89.17,89.15,89.16,46486.0,87.18,87.1898,87.1703,87.18,46486.0
2025-01-07 14:25:00,89.16,89.19,89.15,89.18,46037.0,87.18,87.2094,87.1703,87.1996,46037.0
2025-01-07 14:30:00,89.18,89.18,89.14,89.15,45094.0,87.1996,87.1996,87.1605,87.1703,45094.0
2025-01-07 14:35:00,89.15,89.16,89.13,89.13,41674.0,87.1703,87.18,87.1507,87.1507,41674.0
2025-01-07 14:40:00,89.13,89.15,89.11,89.15,64828.0,87.1507,87.1703,87.1312,87.1703,64828.0
2025-01-07 14:45:00,89.15,89.17,89.13,89.14,60271.0,87.1703,87.1898,87.1507,87.1605,60271.0
2025-01-07 14:50:00,89.14,89.17,89.13,89.17,50839.0,87.1605,87.1898,87.1507,87.1898,50839.0
2025-01-07 14:55:00,89.17,89.17,89.13,89.15,74063.0,87.1898,87.1898,87.1507,87.1703,74063.0
2025-01-07 15:00:00,89.16,89.16,89.13,89.15,66858.0,87.18,87.18,87.1507,87.1703,66858.0
2025-01-07 15:05:00,89.15,89.16,89.14,89.15,82198.0,87.1703,87.18,87.1605,87.1703,82198.0
2025-01-07 15:10:00,89.15,89.15,89.11,89.12,80382.0,87.1703,87.1703,87.1312,87.1409,80382.0
2025-01-07 15:15:00,89.12,89.15,89.12,89.15,108352.0,87.1409,87.1703,87.1409,87.1703,108352.0
2025-01-07 15:20:00,89.14,89.15,89.12,89.15,116141.0,87.1605,87.1703,87.1409,87.1703,116141.0
2025-01-07 15:25:00,89.15,89.16,89.13,89.15,137234.0,87.1703,87.18,87.1507,87.1703,137234.0
2025-01-07 15:30:00,89.15,89.16,89.13,89.14,100712.0,87.1703,87.18,87.1507,87.1605,100712.0
2025-01-07 15:35:00,89.14,89.14,89.11,89.13,42523.0,87.1605,87.1605,87.1312,87.1507,42523.0
2025-01-07 15:40:00,89.14,89.2,89.13,89.16,417816.0,87.1605,87.2192,87.1507,87.18,417816.0
2025-01-07 15:45:00,89.17,89.17,89.15,89.17,159394.0,87.1898,87.1898,87.1703,87.1898,159394.0
2025-01-07 15:50:00,89.17,89.17,89.13,89.16,295874.0,87.1898,87.1898,87.1507,87.18,295874.0
2025-01-07 15:55:00,89.16,89.18,89.15,89.17,424677.0,87.18,87.1996,87.1703,87.1898,424677.0
2025-01-08 09:30:00,89.07,89.08,88.91,88.95,45711.0,87.092,87.1018,86.9356,86.9747,45711.0
2025-01-08 09:35:00,88.96,88.96,88.93,88.94,174864.0,86.9845,86.9845,86.9552,86.9649,174864.0
2025-01-08 09:40:00,88.95,88.98,88.92,88.96,95654.0,86.9747,87.004,86.9454,86.9845,95654.0
2025-01-08 09:45:00,88.98,89.02,88.98,89.01,35244.0,87.004,87.0432,87.004,87.0334,35244.0
2025-01-08 09:50:00,89.0,89.03,89.0,89.03,121179.0,87.0236,87.0529,87.0236,87.0529,121179.0
2025-01-08 09:55:00,89.02,89.03,88.98,89.01,104202.0,87.0432,87.0529,87.004,87.0334,104202.0
2025-01-08 10:00:00,89.0,89.1,88.99,89.09,36251.0,87.0236,87.1214,87.0138,87.1116,36251.0
2025-01-08 10:05:00,89.07,89.11,89.07,89.08,46061.0,87.092,87.1312,87.092,87.1018,46061.0
2025-01-08 10:10:00,89.09,89.09,89.03,89.09,382489.0,87.1116,87.1116,87.0529,87.1116,382489.0
2025-01-08 10:15:00,89.09,89.09,89.01,89.01,217780.0,87.1116,87.1116,87.0334,87.0334,217780.0
2025-01-08 10:20:00,89.02,89.07,88.98,89.06,76897.0,87.0432,87.092,87.004,87.0823,76897.0
2025-01-08 10:25:00,89.07,89.07,89.03,89.03,125820.0,87.092,87.092,87.0529,87.0529,125820.0
2025-01-08 10:30:00,89.04,89.07,89.02,89.06,47823.0,87.0627,87.092,87.0432,87.0823,47823.0
2025-01-08 10:35:00,89.06,89.11,89.06,89.07,22677.0,87.0823,87.1312,87.0823,87.092,22677.0
2025-01-08 10:40:00,89.07,89.1,89.06,89.09,17376.0,87.092,87.1214,87.0823,87.1116,17376.0
2025-01-08 10:45:00,89.09,89.12,89.07,89.1,21466.0,87.1116,87.1409,87.092,87.1214,21466.0
2025-01-08 10:50:00,89.11,89.12,89.1,89.12,11005.0,87.1312,87.1409,87.1214,87.1409,11005.0
2025-01-08 10:55:00,89.12,89.14,89.1,89.13,8631.0,87.1409,87.1605,87.1214,87.1507,8631.0
2025-01-08 11:00:00,89.12,89.13,89.09,89.09,21805.0,87.1409,87.1507,87.1116,87.1116,21805.0
2025-01-08 11:05:00,89.09,89.11,89.08,89.1,63056.0,87.1116,87.1312,87.1018,87.1214,63056.0
2025-01-08 11:10:00,89.1,89.11,89.08,89.1,7061.0,87.1214,87.1312,87.1018,87.1214,7061.0
2025-01-08 11:15:00,89.11,89.12,89.09,89.12,8363.0,87.1312,87.1409,87.1116,87.1409,8363.0
2025-01-08 11:20:00,89.13,89.16,89.12,89.13,23317.0,87.1507,87.18,87.1409,87.1507,23317.0
2025-01-08 11:25:00,89.13,89.13,89.09,89.09,25620.0,87.1507,87.1507,87.1116,87.1116,25620.0
2025-01-08 11:30:00,89.09,89.12,89.08,89.12,44305.0,87.1116,87.1409,87.1018,87.1409,44305.0
2025-01-08 11:35:00,89.11,89.15,89.1,89.15,4664.0,87.1312,87.1703,87.1214,87.1703,4664.0
2025-01-08 11:40:00,89.14,89.17,89.13,89.14,39186.0,87.1605,87.1898,87.1507,87.1605,39186.0
2025-01-08 11:45:00,89.13,89.14,89.11,89.13,64929.0,87.1507,87.1605,87.1312,87.1507,64929.0
2025-01-08 11:50:00,89.13,89.14,89.12,89.14,24877.0,87.1507,87.1605,87.1409,87.1605,24877.0
2025-01-08 11:55:00,89.14,89.15,89.12,89.13,113369.0,87.1605,87.1703,87.1409,87.1507,113369.0
2025-01-08 12:00:00,89.13,89.13,89.06,89.06,21941.0,87.1507,87.1507,87.0823,87.0823,21941.0
2025-01-08 12:05:00,89.06,89.07,89.03,89.04,115057.0,87.0823,87.092,87.0529,87.0627,115057.0
2025-01-08 12:10:00,89.03,89.04,89.02,89.03,20963.0,87.0529,87.0627,87.0432,87.0529,20963.0
2025-01-08 12:15:00,89.03,89.03,89.01,89.02,132341.0,87.0529,87.0529,87.0334,87.0432,132341.0
2025-01-08 12:20:00,89.04,89.04,88.98,88.99,13071.0,87.0627,87.0627,87.004,87.0138,13071.0
2025-01-08 12:25:00,89.0,89.01,88.95,88.97,35003.0,87.0236,87.0334,86.9747,86.9943,35003.0
2025-01-08 12:30:00,88.97,88.98,88.93,88.95,23115.0,86.9943,87.004,86.9552,86.9747,23115.0
2025-01-08 12:35:00,88.95,88.95,88.9,88.93,107135.0,86.9747,86.9747,86.9258,86.9552,107135.0
2025-01-08 12:40:00,88.92,88.98,88.92,88.97,48791.0,86.9454,87.004,86.9454,86.9943,48791.0
2025-01-08 12:45:00,88.98,88.99,88.96,88.96,50708.0,87.004,87.0138,86.9845,86.9845,50708.0
2025-01-08 12:50:00,88.96,89.01,88.96,89.0,45072.0,86.9845,87.0334,86.9845,87.0236,45072.0
2025-01-08 12:55:00,89.01,89.06,89.0,89.05,20427.0,87.0334,87.0823,87.0236,87.0725,20427.0
2025-01-08 13:00:00,89.04,89.16,89.03,89.14,122096.0,87.0627,87.18,87.0529,87.1605,122096.0
2025-01-08 13:05:00,89.14,89.17,89.13,89.14,8154.0,87.1605,87.1898,87.1507,87.1605,8154.0
2025-01-08 13:10:00,89.15,89.16,89.12,89.14,71926.0,87.1703,87.18,87.1409,87.1605,71926.0
2025-01-08 13:15:00,89.14,89.16,89.11,89.12,56038.0,87.1605,87.18,87.1312,87.1409,56038.0
2025-01-08 13:20:00,89.12,89.13,89.1,89.12,72198.0,87.1409,87.1507,87.1214,87.1409,72198.0
2025-01-08 13:25:00,89.12,89.16,89.11,89.15,75265.0,87.1409,87.18,87.1312,87.1703,75265.0
2025-01-08 13:30:00,89.15,89.15,89.11,89.12,75587.0,87.1703,87.1703,87.1312,87.1409,75587.0
2025-01-08 13:35:00,89.11,89.13,89.09,89.09,39516.0,87.1312,87.1507,87.1116,87.1116,39516.0
2025-01-08 13:40:00,89.09,89.1,89.06,89.06,15392.0,87.1116,87.1214,87.0823,87.0823,15392.0
2025-01-08 13:45:00,89.07,89.07,89.02,89.03,26612.0,87.092,87.092,87.0432,87.0529,26612.0
2025-01-08 13:50:00,89.02,89.03,88.92,88.93,107851.0,87.0432,87.0529,86.9454,86.9552,107851.0
2025-01-08 13:55:00,88.93,88.99,88.93,88.99,56584.0,86.9552,87.0138,86.9552,87.0138,56584.0
2025-01-08 14:00:00,88.99,89.0,88.95,89.0,59465.0,87.0138,87.0236,86.9747,87.0236,59465.0
2025-01-08 14:05:00,88.98,89.1,88.98,89.08,67161.0,87.004,87.1214,87.004,87.1018,67161.0
2025-01-08 14:10:00,89.07,89.08,89.0,89.01,23824.0,87.092,87.1018,87.0236,87.0334,23824.0
2025-01-08 14:15:00,89.01,89.09,89.0,89.09,54293.0,87.0334,87.1116,87.0236,87.1116,54293.0
2025-01-08 14:20:00,89.09,89.12,89.08,89.11,11367.0,87.1116,87.1409,87.1018,87.1312,11367.0
2025-01-08 14:25:00,89.09,89.14,89.07,89.14,26459.0,87.1116,87.1605,87.092,87.1605,26459.0
2025-01-08 14:30:00,89.13,89.13,89.05,89.08,21277.0,87.1507,87.1507,87.0725,87.1018,21277.0
2025-01-08 14:35:00,89.08,89.11,89.08,89.08,6459.0,87.1018,87.1312,87.1018,87.1018,6459.0
2025-01-08 14:40:00,89.08,89.09,89.05,89.05,84881.0,87.1018,87.1116,87.0725,87.0725,84881.0
2025-01-08 14:45:00,89.05,89.07,89.03,89.05,12073.0,87.0725,87.092,87.0529,87.0725,12073.0
2025-01-08 14:50:00,89.06,89.08,89.02,89.02,80218.0,87.0823,87.1018,87.0432,87.0432,80218.0
2025-01-08 14:55:00,89.03,89.07,89.03,89.07,56653.0,87.0529,87.092,87.0529,87.092,56653.0
2025-01-08 15:00:00,89.07,89.12,89.07,89.11,70667.0,87.092,87.1409,87.092,87.1312,70667.0
2025-01-08 15:05:00,89.11,89.11,89.07,89.09,23873.0,87.1312,87.1312,87.092,87.1116,23873.0
2025-01-08 15:10:00,89.09,89.11,89.08,89.09,79810.0,87.1116,87.1312,87.1018,87.1116,79810.0
2025-01-08 15:15:00,89.09,89.14,89.08,89.13,22741.0,87.1116,87.1605,87.1018,87.1507,22741.0
2025-01-08 15:20:00,89.13,89.13,89.12,89.12,16673.0,87.1507,87.1507,87.1409,87.1409,16673.0
2025-01-08 15:25:00,89.12,89.16,89.11,89.15,43928.0,87.1409,87.18,87.1312,87.1703,43928.0
2025-01-08 15:30:00,89.15,89.15,89.12,89.13,11386.0,87.1703,87.1703,87.1409,87.1507,11386.0
2025-01-08 15:35:00,89.13,89.16,89.13,89.15,16926.0,87.1507,87.18,87.1507,87.1703,16926.0
2025-01-08 15:40:00,89.15,89.2,89.15,89.19,25815.0,87.1703,87.2192,87.1703,87.2094,25815.0
2025-01-08 15:45:00,89.2,89.21,89.18,89.2,28679.0,87.2192,87.2289,87.1996,87.2192,28679.0
2025-01-08 15:50:00,89.2,89.23,89.2,89.23,126023.0,87.2192,87.2485,87.2192,87.2485,126023.0
2025-01-08 15:55:00,89.23,89.25,89.21,89.23,400165.0,87.2485,87.268,87.2289,87.2485,400165.0
2025-01-10 09:30:00,88.87,88.97,88.73,88.78,259342.0,86.8965,86.9943,86.7596,86.8085,259342.0
2025-01-10 09:35:00,88.79,88.83,88.77,88.81,102198.0,86.8183,86.8574,86.7987,86.8378,102198.0
2025-01-10 09:40:00,88.81,88.92,88.81,88.91,112726.0,86.8378,86.9454,86.8378,86.9356,112726.0
2025-01-10 09:45:00,88.92,88.94,88.84,88.89,62730.0,86.9454,86.9649,86.8672,86.916,62730.0
2025-01-10 09:50:00,88.88,88.88,88.79,88.8,133939.0,86.9063,86.9063,86.8183,86.828,133939.0
2025-01-10 09:55:00,88.8,88.8,88.77,88.79,215560.0,86.828,86.828,86.7987,86.8183,215560.0
2025-01-10 10:00:00,88.79,88.79,88.64,88.68,418675.0,86.8183,86.8183,86.6716,86.7107,418675.0
2025-01-10 10:05:00,88.68,88.77,88.68,88.77,385914.0,86.7107,86.7987,86.7107,86.7987,385914.0
2025-01-10 10:10:00,88.77,88.81,88.73,88.8,231395.0,86.7987,86.8378,86.7596,86.828,231395.0
2025-01-10 10:15:00,88.79,88.96,88.79,88.94,347436.0,86.8183,86.9845,86.8183,86.9649,347436.0
2025-01-10 10:20:00,88.95,89.0,88.94,88.97,574610.0,86.9747,87.0236,86.9649,86.9943,574610.0
2025-01-10 10:25:00,88.96,88.99,88.94,88.98,321043.0,86.9845,87.0138,86.9649,87.004,321043.0
2025-01-10 10:30:00,88.97,88.98,88.91,88.94,141889.0,86.9943,87.004,86.9356,86.9649,141889.0
2025-01-10 10:35:00,88.94,88.95,88.9,88.94,54382.0,86.9649,86.9747,86.9258,86.9649,54382.0
2025-01-10 10:40:00,88.94,88.94,88.87,88.89,106829.0,86.9649,86.9649,86.8965,86.916,106829.0
2025-01-10 10:45:00,88.89,88.96,88.88,88.92,29681.0,86.916,86.9845,86.9063,86.9454,29681.0
2025-01-10 10:50:00,88.92,88.92,88.87,88.9,194804.0,86.9454,86.9454,86.8965,86.9258,194804.0
2025-01-10 10:55:00,88.9,88.91,88.86,88.89,303797.0,86.9258,86.9356,86.8867,86.916,303797.0
2025-01-10 11:00:00,88.89,88.94,88.83,88.84,172980.0,86.916,86.9649,86.8574,86.8672,172980.0
2025-01-10 11:05:00,88.84,88.86,88.84,88.85,78682.0,86.8672,86.8867,86.8672,86.8769,78682.0
2025-01-10 11:10:00,88.86,88.89,88.84,88.87,65375.0,86.8867,86.916,86.8672,86.8965,65375.0
2025-01-10 11:15:00,88.87,88.89,88.82,88.83,36469.0,86.8965,86.916,86.8476,86.8574,36469.0
2025-01-10 11:20:00,88.83,88.87,88.83,88.86,21895.0,86.8574,86.8965,86.8574,86.8867,21895.0
2025-01-10 11:25:00,88.86,88.88,88.81,88.83,49833.0,86.8867,86.9063,86.8378,86.8574,49833.0
2025-01-10 11:30:00,88.82,88.86,88.8,88.85,69073.0,86.8476,86.8867,86.828,86.8769,69073.0
2025-01-10 11:35:00,88.86,88.87,88.83,88.84,9425.0,86.8867,86.8965,86.8574,86.8672,9425.0
2025-01-10 11:40:00,88.84,88.89,88.84,88.89,11324.0,86.8672,86.916,86.8672,86.916,11324.0
2025-01-10 11:45:00,88.88,88.89,88.85,88.88,34101.0,86.9063,86.916,86.8769,86.9063,34101.0
2025-01-10 11:50:00,88.88,88.9,88.88,88.89,7747.0,86.9063,86.9258,86.9063,86.916,7747.0
2025-01-10 11:55:00,88.88,88.89,88.82,88.82,20577.0,86.9063,86.916,86.8476,86.8476,20577.0
2025-01-10 12:00:00,88.82,88.83,88.77,88.77,12743.0,86.8476,86.8574,86.7987,86.7987,12743.0
2025-01-10 12:05:00,88.76,88.79,88.76,88.78,9385.0,86.7889,86.8183,86.7889,86.8085,9385.0
2025-01-10 12:10:00,88.79,88.81,88.78,88.8,20319.0,86.8183,86.8378,86.8085,86.828,20319.0
2025-01-10 12:15:00,88.8,88.8,88.77,88.78,31441.0,86.828,86.828,86.7987,86.8085,31441.0
2025-01-10 12:20:00,88.78,88.81,88.78,88.81,120660.0,86.8085,86.8378,86.8085,86.8378,120660.0
2025-01-10 12:25:00,88.81,88.85,88.79,88.85,132440.0,86.8378,86.8769,86.8183,86.8769,132440.0
2025-01-10 12:30:00,88.84,88.87,88.84,88.87,12434.0,86.8672,86.8965,86.8672,86.8965,12434.0
2025-01-10 12:35:00,88.87,88.9,88.86,88.9,17593.0,86.8965,86.9258,86.8867,86.9258,17593.0
2025-01-10 12:40:00,88.89,88.92,88.89,88.92,24609.0,86.916,86.9454,86.916,86.9454,24609.0
2025-01-10 12:45:00,88.91,88.92,88.89,88.91,48656.0,86.9356,86.9454,86.916,86.9356,48656.0
2025-01-10 12:50:00,88.9,88.9,88.87,88.87,196893.0,86.9258,86.9258,86.8965,86.8965,196893.0
2025-01-10 12:55:00,88.88,88.92,88.88,88.91,7173.0,86.9063,86.9454,86.9063,86.9356,7173.0
2025-01-10 13:00:00,88.91,88.91,88.86,88.86,87101.0,86.9356,86.9356,86.8867,86.8867,87101.0
2025-01-10 13:05:00,88.86,88.88,88.85,88.88,5733.0,86.8867,86.9063,86.8769,86.9063,5733.0
2025-01-10 13:10:00,88.87,88.88,88.84,88.84,28434.0,86.8965,86.9063,86.8672,86.8672,28434.0
2025-01-10 13:15:00,88.84,88.84,88.81,88.84,20888.0,86.8672,86.8672,86.8378,86.8672,20888.0
2025-01-10 13:20:00,88.83,88.89,88.83,88.89,9547.0,86.8574,86.916,86.8574,86.916,9547.0
2025-01-10 13:25:00,88.9,88.9,88.88,88.88,28304.0,86.9258,86.9258,86.9063,86.9063,28304.0
2025-01-10 13:30:00,88.88,88.89,88.84,88.88,23742.0,86.9063,86.916,86.8672,86.9063,23742.0
2025-01-10 13:35:00,88.87,88.89,88.87,88.89,38078.0,86.8965,86.916,86.8965,86.916,38078.0
2025-01-10 13:40:00,88.89,88.91,88.87,88.88,12684.0,86.916,86.9356,86.8965,86.9063,12684.0
2025-01-10 13:45:00,88.88,88.9,88.87,88.9,11196.0,86.9063,86.9258,86.8965,86.9258,11196.0
2025-01-10 13:50:00,88.91,88.91,88.88,88.89,11714.0,86.9356,86.9356,86.9063,86.916,11714.0
2025-01-10 13:55:00,88.89,88.93,88.89,88.92,7780.0,86.916,86.9552,86.916,86.9454,7780.0
2025-01-10 14:00:00,88.92,88.93,88.87,88.87,3969.0,86.9454,86.9552,86.8965,86.8965,3969.0
2025-01-10 14:05:00,88.87,88.87,88.83,88.83,11496.0,86.8965,86.8965,86.8574,86.8574,11496.0
2025-01-10 14:10:00,88.83,88.84,88.82,88.83,59183.0,86.8574,86.8672,86.8476,86.8574,59183.0
2025-01-10 14:15:00,88.82,88.83,88.82,88.83,13875.0,86.8476,86.8574,86.8476,86.8574,13875.0
2025-01-10 14:20:00,88.82,88.83,88.8,88.81,19669.0,86.8476,86.8574,86.828,86.8378,19669.0
2025-01-10 14:25:00,88.81,88.84,88.8,88.83,16779.0,86.8378,86.8672,86.828,86.8574,16779.0
2025-01-10 14:30:00,88.82,88.82,88.8,88.8,24836.0,86.8476,86.8476,86.828,86.828,24836.0
2025-01-10 14:35:00,88.8,88.81,88.8,88.81,4540.0,86.828,86.8378,86.828,86.8378,4540.0
2025-01-10 14:40:00,88.81,88.82,88.8,88.82,39661.0,86.8378,86.8476,86.828,86.8476,39661.0
2025-01-10 14:45:00,88.81,88.82,88.78,88.8,21963.0,86.8378,86.8476,86.8085,86.828,21963.0
2025-01-10 14:50:00,88.8,88.82,88.79,88.81,38462.0,86.828,86.8476,86.8183,86.8378,38462.0
2025-01-10 14:55:00,88.8,88.83,88.77,88.79,42315.0,86.828,86.8574,86.7987,86.8183,42315.0
2025-01-10 15:00:00,88.79,88.79,88.76,88.78,72431.0,86.8183,86.8183,86.7889,86.8085,72431.0
2025-01-10 15:05:00,88.78,88.79,88.77,88.79,29041.0,86.8085,86.8183,86.7987,86.8183,29041.0
2025-01-10 15:10:00,88.79,88.79,88.73,88.73,44034.0,86.8183,86.8183,86.7596,86.7596,44034.0
2025-01-10 15:15:00,88.73,88.76,88.73,88.74,73238.0,86.7596,86.7889,86.7596,86.7694,73238.0
2025-01-10 15:20:00,88.74,88.77,88.73,88.75,25330.0,86.7694,86.7987,86.7596,86.7792,25330.0
2025-01-10 15:25:00,88.75,88.76,88.74,88.75,36160.0,86.7792,86.7889,86.7694,86.7792,36160.0
2025-01-10 15:30:00,88.75,88.76,88.74,88.75,98845.0,86.7792,86.7889,86.7694,86.7792,98845.0
2025-01-10 15:35:00,88.75,88.77,88.74,88.76,121118.0,86.7792,86.7987,86.7694,86.7889,121118.0
2025-01-10 15:40:00,88.76,88.79,88.75,88.77,42361.0,86.7889,86.8183,86.7792,86.7987,42361.0
2025-01-10 15:45:00,88.77,88.78,88.75,88.76,86220.0,86.7987,86.8085,86.7792,86.7889,86220.0
2025-01-10 15:50:00,88.76,88.77,88.74,88.77,51426.0,86.7889,86.7987,86.7694,86.7987,51426.0
2025-01-10 15:55:00,88.76,88.79,88.74,88.79,385148.0,86.7889,86.8183,86.7694,86.8183,385148.0
2025-01-13 09:30:00,88.74,88.74,88.58,88.59,151635.0,86.7694,86.7694,86.6129,86.6227,151635.0
2025-01-13 09:35:00,88.59,88.59,88.56,88.58,17053.0,86.6227,86.6227,86.5934,86.6129,17053.0
2025-01-13 09:40:00,88.58,88.64,88.58,88.63,57235.0,86.6129,86.6716,86.6129,86.6618,57235.0
2025-01-13 09:45:00,88.62,88.66,88.6,88.66,14695.0,86.652,86.6912,86.6325,86.6912,14695.0
2025-01-13 09:50:00,88.65,88.67,88.62,88.64,40467.0,86.6814,86.7009,86.652,86.6716,40467.0
2025-01-13 09:55:00,88.63,88.67,88.62,88.62,113863.0,86.6618,86.7009,86.652,86.652,113863.0
2025-01-13 10:00:00,88.63,88.64,88.61,88.63,90206.0,86.6618,86.6716,86.6423,86.6618,90206.0
2025-01-13 10:05:00,88.64,88.72,88.64,88.66,211779.0,86.6716,86.7498,86.6716,86.6912,211779.0
2025-01-13 10:10:00,88.66,88.67,88.61,88.62,44279.0,86.6912,86.7009,86.6423,86.652,44279.0
2025-01-13 10:15:00,88.63,88.66,88.6,88.65,78875.0,86.6618,86.6912,86.6325,86.6814,78875.0
2025-01-13 10:20:00,88.65,88.65,88.58,88.59,28847.0,86.6814,86.6814,86.6129,86.6227,28847.0
2025-01-13 10:25:00,88.59,88.6,88.54,88.55,32824.0,86.6227,86.6325,86.5738,86.5836,32824.0
2025-01-13 10:30:00,88.55,88.58,88.54,88.55,135473.0,86.5836,86.6129,86.5738,86.5836,135473.0
2025-01-13 10:35:00,88.55,88.63,88.54,88.62,48976.0,86.5836,86.6618,86.5738,86.652,48976.0
2025-01-13 10:40:00,88.63,88.67,88.6,88.67,41571.0,86.6618,86.7009,86.6325,86.7009,41571.0
2025-01-13 10:45:00,88.66,88.69,88.64,88.65,100694.0,86.6912,86.7205,86.6716,86.6814,100694.0
2025-01-13 10:50:00,88.65,88.65,88.58,88.59,130731.0,86.6814,86.6814,86.6129,86.6227,130731.0
2025-01-13 10:55:00,88.59,88.61,88.57,88.58,40199.0,86.6227,86.6423,86.6031,86.6129,40199.0
2025-01-13 11:00:00,88.58,88.61,88.54,88.55,61299.0,86.6129,86.6423,86.5738,86.5836,61299.0
2025-01-13 11:05:00,88.55,88.56,88.51,88.53,132607.0,86.5836,86.5934,86.5445,86.564,132607.0
2025-01-13 11:10:00,88.53,88.55,88.51,88.53,58251.0,86.564,86.5836,86.5445,86.564,58251.0
2025-01-13 11:15:00,88.53,88.54,88.49,88.51,260889.0,86.564,86.5738,86.5249,86.5445,260889.0
2025-01-13 11:20:00,88.5,88.53,88.48,88.52,136240.0,86.5347,86.564,86.5151,86.5543,136240.0
2025-01-13 11:25:00,88.52,88.53,88.5,88.5,19754.0,86.5543,86.564,86.5347,86.5347,19754.0
2025-01-13 11:30:00,88.5,88.54,88.49,88.54,50532.0,86.5347,86.5738,86.5249,86.5738,50532.0
2025-01-13 11:35:00,88.54,88.56,88.51,88.52,55269.0,86.5738,86.5934,86.5445,86.5543,55269.0
2025-01-13 11:40:00,88.52,88.58,88.51,88.58,67083.0,86.5543,86.6129,86.5445,86.6129,67083.0
2025-01-13 11:45:00,88.57,88.58,88.54,88.55,16822.0,86.6031,86.6129,86.5738,86.5836,16822.0
2025-01-13 11:50:00,88.55,88.55,88.49,88.5,198977.0,86.5836,86.5836,86.5249,86.5347,198977.0
2025-01-13 11:55:00,88.5,88.51,88.47,88.48,199075.0,86.5347,86.5445,86.5054,86.5151,199075.0
2025-01-13 12:00:00,88.47,88.48,88.44,88.48,36678.0,86.5054,86.5151,86.476,86.5151,36678.0
2025-01-13 12:05:00,88.48,88.57,88.46,88.56,51686.0,86.5151,86.6031,86.4956,86.5934,51686.0
2025-01-13 12:10:00,88.57,88.58,88.56,88.58,22488.0,86.6031,86.6129,86.5934,86.6129,22488.0
2025-01-13 12:15:00,88.58,88.62,88.57,88.61,14026.0,86.6129,86.652,86.6031,86.6423,14026.0
2025-01-13 12:20:00,88.61,88.62,88.6,88.61,33709.0,86.6423,86.652,86.6325,86.6423,33709.0
2025-01-13 12:25:00,88.61,88.65,88.6,88.64,17242.0,86.6423,86.6814,86.6325,86.6716,17242.0
2025-01-13 12:30:00,88.63,88.65,88.61,88.64,15823.0,86.6618,86.6814,86.6423,86.6716,15823.0
2025-01-13 12:35:00,88.64,88.65,88.6,88.61,39494.0,86.6716,86.6814,86.6325,86.6423,39494.0
2025-01-13 12:40:00,88.61,88.61,88.59,88.59,12833.0,86.6423,86.6423,86.6227,86.6227,12833.0
2025-01-13 12:45:00,88.6,88.64,88.59,88.63,35306.0,86.6325,86.6716,86.6227,86.6618,35306.0
2025-01-13 12:50:00,88.63,88.68,88.63,88.67,60969.0,86.6618,86.7107,86.6618,86.7009,60969.0
2025-01-13 12:55:00,88.67,88.69,88.66,88.69,183468.0,86.7009,86.7205,86.6912,86.7205,183468.0
2025-01-13 13:00:00,88.68,88.7,88.66,88.67,161808.0,86.7107,86.7303,86.6912,86.7009,161808.0
2025-01-13 13:05:00,88.67,88.67,88.65,88.67,65157.0,86.7009,86.7009,86.6814,86.7009,65157.0
2025-01-13 13:10:00,88.66,88.67,88.66,88.67,180880.0,86.6912,86.7009,86.6912,86.7009,180880.0
2025-01-13 13:15:00,88.67,88.67,88.62,88.64,35774.0,86.7009,86.7009,86.652,86.6716,35774.0
2025-01-13 13:20:00,88.63,88.64,88.62,88.64,45662.0,86.6618,86.6716,86.652,86.6716,45662.0
2025-01-13 13:25:00,88.64,88.66,88.63,88.66,27370.0,86.6716,86.6912,86.6618,86.6912,27370.0
2025-01-13 13:30:00,88.66,88.68,88.65,88.67,218861.0,86.6912,86.7107,86.6814,86.7009,218861.0
2025-01-13 13:35:00,88.66,88.67,88.65,88.67,32069.0,86.6912,86.7009,86.6814,86.7009,32069.0
2025-01-13 13:40:00,88.66,88.67,88.63,88.65,42101.0,86.6912,86.7009,86.6618,86.6814,42101.0
2025-01-13 13:45:00,88.64,88.7,88.64,88.7,28336.0,86.6716,86.7303,86.6716,86.7303,28336.0
2025-01-13 13:50:00,88.7,88.7,88.66,88.66,12056.0,86.7303,86.7303,86.6912,86.6912,12056.0
2025-01-13 13:55:00,88.66,88.68,88.65,88.68,2577.0,86.6912,86.7107,86.6814,86.7107,2577.0
2025-01-13 14:00:00,88.67,88.68,88.64,88.65,10931.0,86.7009,86.7107,86.6716,86.6814,10931.0
2025-01-13 14:05:00,88.66,88.67,88.63,88.65,6814.0,86.6912,86.7009,86.6618,86.6814,6814.0
2025-01-13 14:10:00,88.65,88.67,88.63,88.64,4362.0,86.6814,86.7009,86.6618,86.6716,4362.0
2025-01-13 14:15:00,88.64,88.64,88.61,88.62,10759.0,86.6716,86.6716,86.6423,86.652,10759.0
2025-01-13 14:20:00,88.62,88.64,88.61,88.63,7301.0,86.652,86.6716,86.6423,86.6618,7301.0
2025-01-13 14:25:00,88.63,88.65,88.63,88.64,31132.0,86.6618,86.6814,86.6618,86.6716,31132.0
2025-01-13 14:30:00,88.64,88.64,88.61,88.61,18900.0,86.6716,86.6716,86.6423,86.6423,18900.0
2025-01-13 14:35:00,88.62,88.64,88.6,88.61,70598.0,86.652,86.6716,86.6325,86.6423,70598.0
2025-01-13 14:40:00,88.61,88.63,88.6,88.6,27969.0,86.6423,86.6618,86.6325,86.6325,27969.0
2025-01-13 14:45:00,88.61,88.61,88.54,88.55,93009.0,86.6423,86.6423,86.5738,86.5836,93009.0
2025-01-13 14:50:00,88.55,88.56,88.54,88.55,66505.0,86.5836,86.5934,86.5738,86.5836,66505.0
2025-01-13 14:55:00,88.55,88.58,88.54,88.55,145620.0,86.5836,86.6129,86.5738,86.5836,145620.0
2025-01-13 15:00:00,88.54,88.61,88.53,88.61,91405.0,86.5738,86.6423,86.564,86.6423,91405.0
2025-01-13 15:05:00,88.61,88.63,88.6,88.61,8701.0,86.6423,86.6618,86.6325,86.6423,8701.0
2025-01-13 15:10:00,88.61,88.63,88.6,88.61,40976.0,86.6423,86.6618,86.6325,86.6423,40976.0
2025-01-13 15:15:00,88.6,88.61,88.59,88.59,64701.0,86.6325,86.6423,86.6227,86.6227,64701.0
2025-01-13 15:20:00,88.6,88.6,88.57,88.58,49526.0,86.6325,86.6325,86.6031,86.6129,49526.0
2025-01-13 15:25:00,88.58,88.6,88.57,88.59,34956.0,86.6129,86.6325,86.6031,86.6227,34956.0
2025-01-13 15:30:00,88.59,88.62,88.59,88.61,95326.0,86.6227,86.652,86.6227,86.6423,95326.0
2025-01-13 15:35:00,88.6,88.62,88.6,88.61,37962.0,86.6325,86.652,86.6325,86.6423,37962.0
2025-01-13 15:40:00,88.6,88.61,88.59,88.59,26073.0,86.6325,86.6423,86.6227,86.6227,26073.0
2025-01-13 15:45:00,88.59,88.62,88.59,88.61,36317.0,86.6227,86.652,86.6227,86.6423,36317.0
2025-01-13 15:50:00,88.61,88.65,88.6,88.64,63291.0,86.6423,86.6814,86.6325,86.6716,63291.0
2025-01-13 15:55:00,88.64,88.67,88.62,88.63,219942.0,86.6716,86.7009,86.652,86.6618,219942.0
2025-01-14 09:30:00,88.74,88.82,88.71,88.76,102315.0,86.7694,86.8476,86.74,86.7889,102315.0
2025-01-14 09:35:00,88.76,88.82,88.75,88.82,45522.0,86.7889,86.8476,86.7792,86.8476,45522.0
2025-01-14 09:40:00,88.82,88.82,88.75,88.76,18964.0,86.8476,86.8476,86.7792,86.7889,18964.0
2025-01-14 09:45:00,88.75,88.75,88.66,88.7,31663.0,86.7792,86.7792,86.6912,86.7303,31663.0
2025-01-14 09:50:00,88.71,88.71,88.67,88.69,115196.0,86.74,86.74,86.7009,86.7205,115196.0
2025-01-14 09:55:00,88.69,88.71,88.65,88.66,46886.0,86.7205,86.74,86.6814,86.6912,46886.0
2025-01-14 10:00:00,88.65,88.73,88.65,88.72,78023.0,86.6814,86.7596,86.6814,86.7498,78023.0
2025-01-14 10:05:00,88.71,88.74,88.71,88.73,14639.0,86.74,86.7694,86.74,86.7596,14639.0
2025-01-14 10:10:00,88.72,88.76,88.71,88.75,39224.0,86.7498,86.7889,86.74,86.7792,39224.0
2025-01-14 10:15:00,88.75,88.76,88.73,88.73,31097.0,86.7792,86.7889,86.7596,86.7596,31097.0
2025-01-14 10:20:00,88.73,88.74,88.69,88.71,17943.0,86.7596,86.7694,86.7205,86.74,17943.0
2025-01-14 10:25:00,88.71,88.73,88.67,88.68,11845.0,86.74,86.7596,86.7009,86.7107,11845.0
2025-01-14 10:30:00,88.68,88.71,88.67,88.69,30959.0,86.7107,86.74,86.7009,86.7205,30959.0
2025-01-14 10:35:00,88.69,88.71,88.66,88.66,133862.0,86.7205,86.74,86.6912,86.6912,133862.0
2025-01-14 10:40:00,88.66,88.71,88.66,88.71,8468.0,86.6912,86.74,86.6912,86.74,8468.0
2025-01-14 10:45:00,88.69,88.7,88.66,88.67,6072.0,86.7205,86.7303,86.6912,86.7009,6072.0
2025-01-14 10:50:00,88.66,88.7,88.62,88.7,38452.0,86.6912,86.7303,86.652,86.7303,38452.0
2025-01-14 10:55:00,88.7,88.71,88.67,88.67,151379.0,86.7303,86.74,86.7009,86.7009,151379.0
2025-01-14 11:00:00,88.67,88.68,88.65,88.66,44716.0,86.7009,86.7107,86.6814,86.6912,44716.0
2025-01-14 11:05:00,88.65,88.67,88.64,88.66,48395.0,86.6814,86.7009,86.6716,86.6912,48395.0
2025-01-14 11:10:00,88.65,88.67,88.64,88.67,24047.0,86.6814,86.7009,86.6716,86.7009,24047.0
2025-01-14 11:15:00,88.66,88.7,88.65,88.67,121450.0,86.6912,86.7303,86.6814,86.7009,121450.0
2025-01-14 11:20:00,88.67,88.7,88.66,88.7,19436.0,86.7009,86.7303,86.6912,86.7303,19436.0
2025-01-14 11:25:00,88.7,88.71,88.67,88.67,91005.0,86.7303,86.74,86.7009,86.7009,91005.0
2025-01-14 11:30:00,88.67,88.7,88.66,88.7,26210.0,86.7009,86.7303,86.6912,86.7303,26210.0
2025-01-14 11:35:00,88.7,88.71,88.65,88.67,70853.0,86.7303,86.74,86.6814,86.7009,70853.0
2025-01-14 11:40:00,88.67,88.69,88.62,88.64,123261.0,86.7009,86.7205,86.652,86.6716,123261.0
2025-01-14 11:45:00,88.64,88.64,88.59,88.59,130451.0,86.6716,86.6716,86.6227,86.6227,130451.0
2025-01-14 11:50:00,88.59,88.61,88.58,88.59,23702.0,86.6227,86.6423,86.6129,86.6227,23702.0
2025-01-14 11:55:00,88.6,88.6,88.58,88.59,15724.0,86.6325,86.6325,86.6129,86.6227,15724.0
2025-01-14 12:00:00,88.59,88.6,88.58,88.59,50068.0,86.6227,86.6325,86.6129,86.6227,50068.0
2025-01-14 12:05:00,88.59,88.61,88.58,88.59,87718.0,86.6227,86.6423,86.6129,86.6227,87718.0
2025-01-14 12:10:00,88.59,88.61,88.59,88.61,233163.0,86.6227,86.6423,86.6227,86.6423,233163.0
2025-01-14 12:15:00,88.6,88.65,88.59,88.62,11942.0,86.6325,86.6814,86.6227,86.652,11942.0
2025-01-14 12:20:00,88.62,88.62,88.59,88.59,39726.0,86.652,86.652,86.6227,86.6227,39726.0
2025-01-14 12:25:00,88.59,88.63,88.58,88.62,20694.0,86.6227,86.6618,86.6129,86.652,20694.0
2025-01-14 12:30:00,88.62,88.62,88.58,88.59,36116.0,86.652,86.652,86.6129,86.6227,36116.0
2025-01-14 12:35:00,88.58,88.61,88.56,88.61,37283.0,86.6129,86.6423,86.5934,86.6423,37283.0
2025-01-14 12:40:00,88.59,88.63,88.59,88.62,16022.0,86.6227,86.6618,86.6227,86.652,16022.0
2025-01-14 12:45:00,88.62,88.62,88.59,88.59,17196.0,86.652,86.652,86.6227,86.6227,17196.0
2025-01-14 12:50:00,88.59,88.63,88.59,88.62,48034.0,86.6227,86.6618,86.6227,86.652,48034.0
2025-01-14 12:55:00,88.61,88.62,88.57,88.59,24193.0,86.6423,86.652,86.6031,86.6227,24193.0
2025-01-14 13:00:00,88.59,88.63,88.58,88.63,9917.0,86.6227,86.6618,86.6129,86.6618,9917.0
2025-01-14 13:05:00,88.62,88.63,88.59,88.59,75289.0,86.652,86.6618,86.6227,86.6227,75289.0
2025-01-14 13:10:00,88.59,88.6,88.59,88.59,39805.0,86.6227,86.6325,86.6227,86.6227,39805.0
2025-01-14 13:15:00,88.6,88.66,88.59,88.65,156015.0,86.6325,86.6912,86.6227,86.6814,156015.0
2025-01-14 13:20:00,88.64,88.66,88.64,88.66,34583.0,86.6716,86.6912,86.6716,86.6912,34583.0
2025-01-14 13:25:00,88.66,88.69,88.65,88.68,30188.0,86.6912,86.7205,86.6814,86.7107,30188.0
2025-01-14 13:30:00,88.68,88.69,88.68,88.69,14723.0,86.7107,86.7205,86.7107,86.7205,14723.0
2025-01-14 13:35:00,88.69,88.7,88.69,88.7,20317.0,86.7205,86.7303,86.7205,86.7303,20317.0
2025-01-14 13:40:00,88.7,88.72,88.7,88.71,3331.0,86.7303,86.7498,86.7303,86.74,3331.0
2025-01-14 13:45:00,88.71,88.74,88.69,88.74,63180.0,86.74,86.7694,86.7205,86.7694,63180.0
2025-01-14 13:50:00,88.73,88.74,88.72,88.73,9320.0,86.7596,86.7694,86.7498,86.7596,9320.0
2025-01-14 13:55:00,88.74,88.76,88.74,88.76,5085.0,86.7694,86.7889,86.7694,86.7889,5085.0
2025-01-14 14:00:00,88.75,88.75,88.72,88.73,12439.0,86.7792,86.7792,86.7498,86.7596,12439.0
2025-01-14 14:05:00,88.73,88.76,88.72,88.75,6241.0,86.7596,86.7889,86.7498,86.7792,6241.0
2025-01-14 14:10:00,88.75,88.75,88.73,88.75,11389.0,86.7792,86.7792,86.7596,86.7792,11389.0
2025-01-14 14:15:00,88.75,88.77,88.74,88.76,8220.0,86.7792,86.7987,86.7694,86.7889,8220.0
2025-01-14 14:20:00,88.77,88.77,88.76,88.77,13916.0,86.7987,86.7987,86.7889,86.7987,13916.0
2025-01-14 14:25:00,88.78,88.78,88.76,88.76,4326.0,86.8085,86.8085,86.7889,86.7889,4326.0
2025-01-14 14:30:00,88.75,88.79,88.75,88.78,137844.0,86.7792,86.8183,86.7792,86.8085,137844.0
2025-01-14 14:35:00,88.79,88.8,88.78,88.79,19080.0,86.8183,86.828,86.8085,86.8183,19080.0
2025-01-14 14:40:00,88.79,88.8,88.76,88.77,24893.0,86.8183,86.828,86.7889,86.7987,24893.0
2025-01-14 14:45:00,88.76,88.76,88.74,88.74,29586.0,86.7889,86.7889,86.7694,86.7694,29586.0
2025-01-14 14:50:00,88.74,88.74,88.69,88.69,19514.0,86.7694,86.7694,86.7205,86.7205,19514.0
2025-01-14 14:55:00,88.7,88.7,88.67,88.69,79477.0,86.7303,86.7303,86.7009,86.7205,79477.0
2025-01-14 15:00:00,88.69,88.7,88.66,88.67,35472.0,86.7205,86.7303,86.6912,86.7009,35472.0
2025-01-14 15:05:00,88.67,88.69,88.66,88.68,64772.0,86.7009,86.7205,86.6912,86.7107,64772.0
2025-01-14 15:10:00,88.68,88.68,88.66,88.68,33482.0,86.7107,86.7107,86.6912,86.7107,33482.0
2025-01-14 15:15:00,88.69,88.7,88.69,88.7,14115.0,86.7205,86.7303,86.7205,86.7303,14115.0
2025-01-14 15:20:00,88.7,88.73,88.69,88.73,13224.0,86.7303,86.7596,86.7205,86.7596,13224.0
2025-01-14 15:25:00,88.73,88.73,88.71,88.72,41368.0,86.7596,86.7596,86.74,86.7498,41368.0
2025-01-14 15:30:00,88.73,88.74,88.68,88.7,1597.0,86.7596,86.7694,86.7107,86.7303,1597.0
2025-01-14 15:35:00,88.69,88.72,88.68,88.68,10183.0,86.7205,86.7498,86.7107,86.7107,10183.0
2025-01-14 15:40:00,88.68,88.7,88.68,88.7,25487.0,86.7107,86.7303,86.7107,86.7303,25487.0
2025-01-14 15:45:00,88.7,88.72,88.69,88.7,32143.0,86.7303,86.7498,86.7205,86.7303,32143.0
2025-01-14 15:50:00,88.7,88.77,88.7,88.77,187154.0,86.7303,86.7987,86.7303,86.7987,187154.0
2025-01-14 15:55:00,88.76,88.8,88.76,88.79,113341.0,86.7889,86.828,86.7889,86.8183,113341.0
2025-01-15 09:30:00,89.65,89.79,89.65,89.74,250200.0,87.6592,87.7961,87.6592,87.7472,250200.0
2025-01-15 09:35:00,89.75,89.76,89.67,89.72,90500.0,87.7569,87.7667,87.6787,87.7276,90500.0
2025-01-15 09:40:00,89.71,89.79,89.71,89.79,64586.0,87.7178,87.7961,87.7178,87.7961,64586.0
2025-01-15 09:45:00,89.79,89.87,89.76,89.84,256707.0,87.7961,87.8743,87.7667,87.8449,256707.0
2025-01-15 09:50:00,89.84,89.85,89.8,89.83,83210.0,87.8449,87.8547,87.8058,87.8352,83210.0
2025-01-15 09:55:00,89.83,89.89,89.81,89.88,175834.0,87.8352,87.8938,87.8156,87.8841,175834.0
2025-01-15 10:00:00,89.88,89.88,89.82,89.83,306404.0,87.8841,87.8841,87.8254,87.8352,306404.0
2025-01-15 10:05:00,89.83,89.83,89.78,89.81,162704.0,87.8352,87.8352,87.7863,87.8156,162704.0
2025-01-15 10:10:00,89.81,89.87,89.79,89.86,228921.0,87.8156,87.8743,87.7961,87.8645,228921.0
2025-01-15 10:15:00,89.86,89.92,89.85,89.9,213642.0,87.8645,87.9232,87.8547,87.9036,213642.0
2025-01-15 10:20:00,89.9,89.92,89.88,89.91,88647.0,87.9036,87.9232,87.8841,87.9134,88647.0
2025-01-15 10:25:00,89.9,89.91,89.85,89.89,77751.0,87.9036,87.9134,87.8547,87.8938,77751.0
2025-01-15 10:30:00,89.9,89.91,89.88,89.9,34609.0,87.9036,87.9134,87.8841,87.9036,34609.0
2025-01-15 10:35:00,89.9,89.9,89.83,89.85,21102.0,87.9036,87.9036,87.8352,87.8547,21102.0
2025-01-15 10:40:00,89.84,89.84,89.81,89.82,26149.0,87.8449,87.8449,87.8156,87.8254,26149.0
2025-01-15 10:45:00,89.82,89.84,89.79,89.79,34734.0,87.8254,87.8449,87.7961,87.7961,34734.0
2025-01-15 10:50:00,89.79,89.8,89.76,89.76,120291.0,87.7961,87.8058,87.7667,87.7667,120291.0
2025-01-15 10:55:00,89.76,89.78,89.76,89.78,14775.0,87.7667,87.7863,87.7667,87.7863,14775.0
2025-01-15 11:00:00,89.78,89.82,89.72,89.74,104635.0,87.7863,87.8254,87.7276,87.7472,104635.0
2025-01-15 11:05:00,89.75,89.75,89.68,89.7,25677.0,87.7569,87.7569,87.6885,87.7081,25677.0
2025-01-15 11:10:00,89.7,89.74,89.68,89.73,31717.0,87.7081,87.7472,87.6885,87.7374,31717.0
2025-01-15 11:15:00,89.73,89.74,89.69,89.7,46826.0,87.7374,87.7472,87.6983,87.7081,46826.0
2025-01-15 11:20:00,89.71,89.75,89.69,89.73,71507.0,87.7178,87.7569,87.6983,87.7374,71507.0
2025-01-15 11:25:00,89.72,89.72,89.67,89.69,43034.0,87.7276,87.7276,87.6787,87.6983,43034.0
2025-01-15 11:30:00,89.68,89.68,89.61,89.61,67039.0,87.6885,87.6885,87.6201,87.6201,67039.0
2025-01-15 11:35:00,89.61,89.64,89.61,89.63,111408.0,87.6201,87.6494,87.6201,87.6396,111408.0
2025-01-15 11:40:00,89.63,89.66,89.61,89.62,40698.0,87.6396,87.6689,87.6201,87.6298,40698.0
2025-01-15 11:45:00,89.62,89.62,89.6,89.61,18263.0,87.6298,87.6298,87.6103,87.6201,18263.0
2025-01-15 11:50:00,89.6,89.6,89.54,89.55,25743.0,87.6103,87.6103,87.5516,87.5614,25743.0
2025-01-15 11:55:00,89.54,89.57,89.54,89.57,53246.0,87.5516,87.5809,87.5516,87.5809,53246.0
2025-01-15 12:00:00,89.57,89.61,89.57,89.59,86638.0,87.5809,87.6201,87.5809,87.6005,86638.0
2025-01-15 12:05:00,89.59,89.64,89.59,89.64,36722.0,87.6005,87.6494,87.6005,87.6494,36722.0
2025-01-15 12:10:00,89.64,89.66,89.64,89.65,14927.0,87.6494,87.6689,87.6494,87.6592,14927.0
2025-01-15 12:15:00,89.66,89.68,89.64,89.65,16580.0,87.6689,87.6885,87.6494,87.6592,16580.0
2025-01-15 12:20:00,89.64,89.65,89.62,89.65,61478.0,87.6494,87.6592,87.6298,87.6592,61478.0
2025-01-15 12:25:00,89.66,89.69,89.66,89.68,35650.0,87.6689,87.6983,87.6689,87.6885,35650.0
2025-01-15 12:30:00,89.68,89.7,89.67,89.69,5010.0,87.6885,87.7081,87.6787,87.6983,5010.0
2025-01-15 12:35:00,89.7,89.7,89.68,89.7,8392.0,87.7081,87.7081,87.6885,87.7081,8392.0
2025-01-15 12:40:00,89.7,89.71,89.69,89.7,10778.0,87.7081,87.7178,87.6983,87.7081,10778.0
2025-01-15 12:45:00,89.7,89.71,89.69,89.71,69590.0,87.7081,87.7178,87.6983,87.7178,69590.0
2025-01-15 12:50:00,89.71,89.72,89.66,89.67,167208.0,87.7178,87.7276,87.6689,87.6787,167208.0
2025-01-15 12:55:00,89.67,89.69,89.64,89.65,280561.0,87.6787,87.6983,87.6494,87.6592,280561.0
2025-01-15 13:00:00,89.65,89.68,89.64,89.66,15266.0,87.6592,87.6885,87.6494,87.6689,15266.0
2025-01-15 13:05:00,89.66,89.68,89.65,89.66,14361.0,87.6689,87.6885,87.6592,87.6689,14361.0
2025-01-15 13:10:00,89.66,89.66,89.64,89.65,397803.0,87.6689,87.6689,87.6494,87.6592,397803.0
2025-01-15 13:15:00,89.65,89.7,89.64,89.7,64494.0,87.6592,87.7081,87.6494,87.7081,64494.0
2025-01-15 13:20:00,89.7,89.72,89.68,89.68,29772.0,87.7081,87.7276,87.6885,87.6885,29772.0
2025-01-15 13:25:00,89.67,89.68,89.65,89.66,21586.0,87.6787,87.6885,87.6592,87.6689,21586.0
2025-01-15 13:30:00,89.66,89.67,89.65,89.66,29759.0,87.6689,87.6787,87.6592,87.6689,29759.0
2025-01-15 13:35:00,89.65,89.67,89.64,89.67,107973.0,87.6592,87.6787,87.6494,87.6787,107973.0
2025-01-15 13:40:00,89.66,89.69,89.66,89.69,14969.0,87.6689,87.6983,87.6689,87.6983,14969.0
2025-01-15 13:45:00,89.68,89.69,89.67,89.68,4107.0,87.6885,87.6983,87.6787,87.6885,4107.0
2025-01-15 13:50:00,89.68,89.7,89.67,89.7,15460.0,87.6885,87.7081,87.6787,87.7081,15460.0
2025-01-15 13:55:00,89.7,89.71,89.68,89.68,8294.0,87.7081,87.7178,87.6885,87.6885,8294.0
2025-01-15 14:00:00,89.69,89.69,89.67,89.68,8551.0,87.6983,87.6983,87.6787,87.6885,8551.0
2025-01-15 14:05:00,89.68,89.7,89.67,89.68,10737.0,87.6885,87.7081,87.6787,87.6885,10737.0
2025-01-15 14:10:00,89.67,89.68,89.66,89.68,32984.0,87.6787,87.6885,87.6689,87.6885,32984.0
2025-01-15 14:15:00,89.67,89.69,89.65,89.69,32931.0,87.6787,87.6983,87.6592,87.6983,32931.0
2025-01-15 14:20:00,89.69,89.69,89.68,89.69,19548.0,87.6983,87.6983,87.6885,87.6983,19548.0
2025-01-15 14:25:00,89.68,89.72,89.68,89.72,18280.0,87.6885,87.7276,87.6885,87.7276,18280.0
2025-01-15 14:30:00,89.72,89.73,89.72,89.72,83652.0,87.7276,87.7374,87.7276,87.7276,83652.0
2025-01-15 14:35:00,89.71,89.73,89.71,89.73,43983.0,87.7178,87.7374,87.7178,87.7374,43983.0
2025-01-15 14:40:00,89.73,89.73,89.7,89.71,81115.0,87.7374,87.7374,87.7081,87.7178,81115.0
2025-01-15 14:45:00,89.71,89.74,89.7,89.73,81653.0,87.7178,87.7472,87.7081,87.7374,81653.0
2025-01-15 14:50:00,89.73,89.74,89.72,89.74,96176.0,87.7374,87.7472,87.7276,87.7472,96176.0
2025-01-15 14:55:00,89.73,89.76,89.73,89.73,92447.0,87.7374,87.7667,87.7374,87.7374,92447.0
2025-01-15 15:00:00,89.74,89.74,89.72,89.73,34485.0,87.7472,87.7472,87.7276,87.7374,34485.0
2025-01-15 15:05:00,89.73,89.76,89.72,89.73,76154.0,87.7374,87.7667,87.7276,87.7374,76154.0
2025-01-15 15:10:00,89.73,89.75,89.73,89.75,54844.0,87.7374,87.7569,87.7374,87.7569,54844.0
2025-01-15 15:15:00,89.75,89.75,89.73,89.74,34126.0,87.7569,87.7569,87.7374,87.7472,34126.0
2025-01-15 15:20:00,89.74,89.76,89.73,89.76,39350.0,87.7472,87.7667,87.7374,87.7667,39350.0
2025-01-15 15:25:00,89.76,89.77,89.75,89.76,37966.0,87.7667,87.7765,87.7569,87.7667,37966.0
2025-01-15 15:30:00,89.76,89.77,89.74,89.77,37581.0,87.7667,87.7765,87.7472,87.7765,37581.0
2025-01-15 15:35:00,89.77,89.77,89.74,89.75,40362.0,87.7765,87.7765,87.7472,87.7569,40362.0
2025-01-15 15:40:00,89.76,89.76,89.74,89.75,38079.0,87.7667,87.7667,87.7472,87.7569,38079.0
2025-01-15 15:45:00,89.76,89.76,89.74,89.76,58490.0,87.7667,87.7667,87.7472,87.7667,58490.0
2025-01-15 15:50:00,89.76,89.79,89.73,89.78,268069.0,87.7667,87.7961,87.7374,87.7863,268069.0
2025-01-15 15:55:00,89.78,89.78,89.75,89.75,173481.0,87.7863,87.7863,87.7569,87.7569,173481.0
2025-01-16 09:30:00,89.52,89.62,89.51,89.57,88092.0,87.5321,87.6298,87.5223,87.5809,88092.0
2025-01-16 09:35:00,89.58,89.6,89.55,89.57,166796.0,87.5907,87.6103,87.5614,87.5809,166796.0
2025-01-16 09:40:00,89.57,89.6,89.55,89.56,53682.0,87.5809,87.6103,87.5614,87.5712,53682.0
2025-01-16 09:45:00,89.55,89.55,89.49,89.5,27310.0,87.5614,87.5614,87.5027,87.5125,27310.0
2025-01-16 09:50:00,89.49,89.5,89.46,89.46,45045.0,87.5027,87.5125,87.4734,87.4734,45045.0
2025-01-16 09:55:00,89.47,89.48,89.46,89.47,108005.0,87.4832,87.4929,87.4734,87.4832,108005.0
2025-01-16 10:00:00,89.47,89.48,89.42,89.42,129213.0,87.4832,87.4929,87.4343,87.4343,129213.0
2025-01-16 10:05:00,89.43,89.56,89.43,89.56,148339.0,87.4441,87.5712,87.4441,87.5712,148339.0
2025-01-16 10:10:00,89.54,89.59,89.48,89.5,57482.0,87.5516,87.6005,87.4929,87.5125,57482.0
2025-01-16 10:15:00,89.5,89.56,89.49,89.56,26617.0,87.5125,87.5712,87.5027,87.5712,26617.0
2025-01-16 10:20:00,89.56,89.6,89.52,89.59,92228.0,87.5712,87.6103,87.5321,87.6005,92228.0
2025-01-16 10:25:00,89.58,89.59,89.55,89.58,193994.0,87.5907,87.6005,87.5614,87.5907,193994.0
2025-01-16 10:30:00,89.57,89.61,89.56,89.58,20984.0,87.5809,87.6201,87.5712,87.5907,20984.0
2025-01-16 10:35:00,89.58,89.63,89.54,89.62,39526.0,87.5907,87.6396,87.5516,87.6298,39526.0
2025-01-16 10:40:00,89.62,89.62,89.57,89.6,16704.0,87.6298,87.6298,87.5809,87.6103,16704.0
2025-01-16 10:45:00,89.59,89.6,89.56,89.58,45990.0,87.6005,87.6103,87.5712,87.5907,45990.0
2025-01-16 10:50:00,89.58,89.61,89.58,89.58,42295.0,87.5907,87.6201,87.5907,87.5907,42295.0
2025-01-16 10:55:00,89.58,89.63,89.57,89.63,8085.0,87.5907,87.6396,87.5809,87.6396,8085.0
2025-01-16 11:00:00,89.62,89.72,89.62,89.72,64899.0,87.6298,87.7276,87.6298,87.7276,64899.0
2025-01-16 11:05:00,89.72,89.76,89.67,89.75,21097.0,87.7276,87.7667,87.6787,87.7569,21097.0
2025-01-16 11:10:00,89.75,89.78,89.73,89.73,28613.0,87.7569,87.7863,87.7374,87.7374,28613.0
2025-01-16 11:15:00,89.73,89.75,89.68,89.73,100970.0,87.7374,87.7569,87.6885,87.7374,100970.0
2025-01-16 11:20:00,89.73,89.75,89.69,89.75,86534.0,87.7374,87.7569,87.6983,87.7569,86534.0
2025-01-16 11:25:00,89.75,89.79,89.73,89.75,89737.0,87.7569,87.7961,87.7374,87.7569,89737.0
2025-01-16 11:30:00,89.75,89.77,89.74,89.76,141474.0,87.7569,87.7765,87.7472,87.7667,141474.0
2025-01-16 11:35:00,89.75,89.77,89.73,89.74,5979.0,87.7569,87.7765,87.7374,87.7472,5979.0
2025-01-16 11:40:00,89.75,89.78,89.74,89.76,8285.0,87.7569,87.7863,87.7472,87.7667,8285.0
2025-01-16 11:45:00,89.77,89.79,89.75,89.78,15406.0,87.7765,87.7961,87.7569,87.7863,15406.0
2025-01-16 11:50:00,89.78,89.79,89.73,89.73,55874.0,87.7863,87.7961,87.7374,87.7374,55874.0
2025-01-16 11:55:00,89.73,89.75,89.72,89.74,21187.0,87.7374,87.7569,87.7276,87.7472,21187.0
2025-01-16 12:00:00,89.73,89.75,89.71,89.74,26625.0,87.7374,87.7569,87.7178,87.7472,26625.0
2025-01-16 12:05:00,89.73,89.74,89.7,89.72,77629.0,87.7374,87.7472,87.7081,87.7276,77629.0
2025-01-16 12:10:00,89.72,89.74,89.71,89.73,54928.0,87.7276,87.7472,87.7178,87.7374,54928.0
2025-01-16 12:15:00,89.74,89.77,89.71,89.75,16661.0,87.7472,87.7765,87.7178,87.7569,16661.0
2025-01-16 12:20:00,89.75,89.76,89.72,89.75,24109.0,87.7569,87.7667,87.7276,87.7569,24109.0
2025-01-16 12:25:00,89.75,89.79,89.74,89.78,17142.0,87.7569,87.7961,87.7472,87.7863,17142.0
2025-01-16 12:30:00,89.77,89.8,89.76,89.8,77713.0,87.7765,87.8058,87.7667,87.8058,77713.0
2025-01-16 12:35:00,89.8,89.8,89.75,89.77,151620.0,87.8058,87.8058,87.7569,87.7765,151620.0
2025-01-16 12:40:00,89.76,89.76,89.73,89.75,19467.0,87.7667,87.7667,87.7374,87.7569,19467.0
2025-01-16 12:45:00,89.75,89.77,89.74,89.77,63997.0,87.7569,87.7765,87.7472,87.7765,63997.0
2025-01-16 12:50:00,89.76,89.76,89.72,89.73,130195.0,87.7667,87.7667,87.7276,87.7374,130195.0
2025-01-16 12:55:00,89.72,89.73,89.71,89.73,24591.0,87.7276,87.7374,87.7178,87.7374,24591.0
2025-01-16 13:00:00,89.72,89.73,89.7,89.7,24244.0,87.7276,87.7374,87.7081,87.7081,24244.0
2025-01-16 13:05:00,89.71,89.72,89.7,89.72,39472.0,87.7178,87.7276,87.7081,87.7276,39472.0
2025-01-16 13:10:00,89.72,89.74,89.72,89.73,35311.0,87.7276,87.7472,87.7276,87.7374,35311.0
2025-01-16 13:15:00,89.74,89.74,89.72,89.73,19516.0,87.7472,87.7472,87.7276,87.7374,19516.0
2025-01-16 13:20:00,89.73,89.74,89.71,89.72,51278.0,87.7374,87.7472,87.7178,87.7276,51278.0
2025-01-16 13:25:00,89.73,89.73,89.69,89.7,91878.0,87.7374,87.7374,87.6983,87.7081,91878.0
2025-01-16 13:30:00,89.7,89.71,89.69,89.7,19875.0,87.7081,87.7178,87.6983,87.7081,19875.0
2025-01-16 13:35:00,89.7,89.71,89.67,89.68,30801.0,87.7081,87.7178,87.6787,87.6885,30801.0
2025-01-16 13:40:00,89.68,89.69,89.66,89.69,132564.0,87.6885,87.6983,87.6689,87.6983,132564.0
2025-01-16 13:45:00,89.68,89.69,89.65,89.66,13026.0,87.6885,87.6983,87.6592,87.6689,13026.0
2025-01-16 13:50:00,89.67,89.72,89.66,89.71,8151.0,87.6787,87.7276,87.6689,87.7178,8151.0
2025-01-16 13:55:00,89.71,89.71,89.67,89.7,27995.0,87.7178,87.7178,87.6787,87.7081,27995.0
2025-01-16 14:00:00,89.7,89.73,89.69,89.72,10844.0,87.7081,87.7374,87.6983,87.7276,10844.0
2025-01-16 14:05:00,89.72,89.74,89.71,89.72,23819.0,87.7276,87.7472,87.7178,87.7276,23819.0
2025-01-16 14:10:00,89.72,89.75,89.71,89.73,180363.0,87.7276,87.7569,87.7178,87.7374,180363.0
2025-01-16 14:15:00,89.73,89.79,89.73,89.77,63814.0,87.7374,87.7961,87.7374,87.7765,63814.0
2025-01-16 14:20:00,89.78,89.79,89.73,89.74,164343.0,87.7863,87.7961,87.7374,87.7472,164343.0
2025-01-16 14:25:00,89.75,89.76,89.74,89.76,7981.0,87.7569,87.7667,87.7472,87.7667,7981.0
2025-01-16 14:30:00,89.76,89.77,89.73,89.76,88250.0,87.7667,87.7765,87.7374,87.7667,88250.0
2025-01-16 14:35:00,89.76,89.8,89.76,89.8,16159.0,87.7667,87.8058,87.7667,87.8058,16159.0
2025-01-16 14:40:00,89.8,89.8,89.76,89.76,20436.0,87.8058,87.8058,87.7667,87.7667,20436.0
2025-01-16 14:45:00,89.76,89.78,89.75,89.75,16661.0,87.7667,87.7863,87.7569,87.7569,16661.0
2025-01-16 14:50:00,89.74,89.74,89.71,89.73,16954.0,87.7472,87.7472,87.7178,87.7374,16954.0
2025-01-16 14:55:00,89.73,89.76,89.72,89.73,30519.0,87.7374,87.7667,87.7276,87.7374,30519.0
2025-01-16 15:00:00,89.73,89.75,89.71,89.74,19969.0,87.7374,87.7569,87.7178,87.7472,19969.0
2025-01-16 15:05:00,89.73,89.76,89.73,89.73,51878.0,87.7374,87.7667,87.7374,87.7374,51878.0
2025-01-16 15:10:00,89.74,89.75,89.72,89.73,36185.0,87.7472,87.7569,87.7276,87.7374,36185.0
2025-01-16 15:15:00,89.73,89.75,89.72,89.73,16977.0,87.7374,87.7569,87.7276,87.7374,16977.0
2025-01-16 15:20:00,89.73,89.74,89.72,89.73,14395.0,87.7374,87.7472,87.7276,87.7374,14395.0
2025-01-16 15:25:00,89.73,89.75,89.72,89.73,95711.0,87.7374,87.7569,87.7276,87.7374,95711.0
2025-01-16 15:30:00,89.72,89.74,89.71,89.72,12308.0,87.7276,87.7472,87.7178,87.7276,12308.0
2025-01-16 15:35:00,89.73,89.73,89.71,89.72,13348.0,87.7374,87.7374,87.7178,87.7276,13348.0
2025-01-16 15:40:00,89.71,89.74,89.71,89.73,23261.0,87.7178,87.7472,87.7178,87.7374,23261.0
2025-01-16 15:45:00,89.74,89.74,89.71,89.72,164712.0,87.7472,87.7472,87.7178,87.7276,164712.0
2025-01-16 15:50:00,89.72,89.73,89.7,89.7,145161.0,87.7276,87.7374,87.7081,87.7081,145161.0
2025-01-16 15:55:00,89.71,89.71,89.59,89.66,227813.0,87.7178,87.7178,87.6005,87.6689,227813.0
2025-01-17 09:30:00,89.94,90.05,89.94,89.99,59246.0,87.9427,88.0503,87.9427,87.9916,59246.0
2025-01-17 09:35:00,90.0,90.01,89.93,89.94,55376.0,88.0014,88.0112,87.9329,87.9427,55376.0
2025-01-17 09:40:00,89.95,89.95,89.91,89.92,102540.0,87.9525,87.9525,87.9134,87.9232,102540.0
2025-01-17 09:45:00,89.92,89.95,89.91,89.93,29452.0,87.9232,87.9525,87.9134,87.9329,29452.0
2025-01-17 09:50:00,89.93,89.95,89.91,89.94,45015.0,87.9329,87.9525,87.9134,87.9427,45015.0
2025-01-17 09:55:00,89.94,89.94,89.88,89.88,76422.0,87.9427,87.9427,87.8841,87.8841,76422.0
2025-01-17 10:00:00,89.88,89.92,89.87,89.9,57481.0,87.8841,87.9232,87.8743,87.9036,57481.0
2025-01-17 10:05:00,89.91,89.93,89.9,89.92,80620.0,87.9134,87.9329,87.9036,87.9232,80620.0
2025-01-17 10:10:00,89.92,89.93,89.89,89.92,41189.0,87.9232,87.9329,87.8938,87.9232,41189.0
2025-01-17 10:15:00,89.92,89.95,89.91,89.95,852338.0,87.9232,87.9525,87.9134,87.9525,852338.0
2025-01-17 10:20:00,89.94,89.97,89.92,89.93,95049.0,87.9427,87.9721,87.9232,87.9329,95049.0
2025-01-17 10:25:00,89.93,89.97,89.9,89.95,47948.0,87.9329,87.9721,87.9036,87.9525,47948.0
2025-01-17 10:30:00,89.95,89.96,89.92,89.92,19617.0,87.9525,87.9623,87.9232,87.9232,19617.0
2025-01-17 10:35:00,89.92,89.93,89.91,89.93,18152.0,87.9232,87.9329,87.9134,87.9329,18152.0
2025-01-17 10:40:00,89.92,89.92,89.9,89.91,25767.0,87.9232,87.9232,87.9036,87.9134,25767.0
2025-01-17 10:45:00,89.91,89.91,89.88,89.9,15112.0,87.9134,87.9134,87.8841,87.9036,15112.0
2025-01-17 10:50:00,89.9,89.92,89.89,89.9,48807.0,87.9036,87.9232,87.8938,87.9036,48807.0
2025-01-17 10:55:00,89.9,89.9,89.88,89.9,30010.0,87.9036,87.9036,87.8841,87.9036,30010.0
2025-01-17 11:00:00,89.9,89.9,89.87,89.88,5634.0,87.9036,87.9036,87.8743,87.8841,5634.0
2025-01-17 11:05:00,89.88,89.88,89.85,89.86,14820.0,87.8841,87.8841,87.8547,87.8645,14820.0
2025-01-17 11:10:00,89.86,89.88,89.86,89.87,36498.0,87.8645,87.8841,87.8645,87.8743,36498.0
2025-01-17 11:15:00,89.86,89.87,89.85,89.86,44418.0,87.8645,87.8743,87.8547,87.8645,44418.0
2025-01-17 11:20:00,89.86,89.87,89.84,89.84,19320.0,87.8645,87.8743,87.8449,87.8449,19320.0
2025-01-17 11:25:00,89.84,89.87,89.84,89.85,26887.0,87.8449,87.8743,87.8449,87.8547,26887.0
2025-01-17 11:30:00,89.85,89.86,89.82,89.83,17183.0,87.8547,87.8645,87.8254,87.8352,17183.0
2025-01-17 11:35:00,89.84,89.85,89.82,89.83,44394.0,87.8449,87.8547,87.8254,87.8352,44394.0
2025-01-17 11:40:00,89.84,89.84,89.82,89.83,13291.0,87.8449,87.8449,87.8254,87.8352,13291.0
2025-01-17 11:45:00,89.83,89.83,89.82,89.83,9902.0,87.8352,87.8352,87.8254,87.8352,9902.0
2025-01-17 11:50:00,89.82,89.83,89.8,89.8,13063.0,87.8254,87.8352,87.8058,87.8058,13063.0
2025-01-17 11:55:00,89.8,89.8,89.75,89.76,103076.0,87.8058,87.8058,87.7569,87.7667,103076.0
2025-01-17 12:00:00,89.76,89.78,89.75,89.76,35464.0,87.7667,87.7863,87.7569,87.7667,35464.0
2025-01-17 12:05:00,89.76,89.78,89.75,89.78,18325.0,87.7667,87.7863,87.7569,87.7863,18325.0
2025-01-17 12:10:00,89.78,89.8,89.77,89.8,13610.0,87.7863,87.8058,87.7765,87.8058,13610.0
2025-01-17 12:15:00,89.8,89.81,89.78,89.79,19202.0,87.8058,87.8156,87.7863,87.7961,19202.0
2025-01-17 12:20:00,89.79,89.81,89.78,89.81,4454.0,87.7961,87.8156,87.7863,87.8156,4454.0
2025-01-17 12:25:00,89.81,89.84,89.8,89.84,74493.0,87.8156,87.8449,87.8058,87.8449,74493.0
2025-01-17 12:30:00,89.84,89.85,89.83,89.85,27365.0,87.8449,87.8547,87.8352,87.8547,27365.0
2025-01-17 12:35:00,89.84,89.86,89.83,89.85,30848.0,87.8449,87.8645,87.8352,87.8547,30848.0
2025-01-17 12:40:00,89.84,89.85,89.83,89.84,6448.0,87.8449,87.8547,87.8352,87.8449,6448.0
2025-01-17 12:45:00,89.85,89.85,89.84,89.84,14365.0,87.8547,87.8547,87.8449,87.8449,14365.0
2025-01-17 12:50:00,89.84,89.87,89.84,89.86,67828.0,87.8449,87.8743,87.8449,87.8645,67828.0
2025-01-17 12:55:00,89.86,89.87,89.85,89.86,16966.0,87.8645,87.8743,87.8547,87.8645,16966.0
2025-01-17 13:00:00,89.86,89.87,89.84,89.87,17932.0,87.8645,87.8743,87.8449,87.8743,17932.0
2025-01-17 13:05:00,89.87,89.87,89.86,89.87,11930.0,87.8743,87.8743,87.8645,87.8743,11930.0
2025-01-17 13:10:00,89.87,89.89,89.86,89.89,61471.0,87.8743,87.8938,87.8645,87.8938,61471.0
2025-01-17 13:15:00,89.89,89.91,89.89,89.91,6411.0,87.8938,87.9134,87.8938,87.9134,6411.0
2025-01-17 13:20:00,89.9,89.92,89.9,89.91,29304.0,87.9036,87.9232,87.9036,87.9134,29304.0
2025-01-17 13:25:00,89.91,89.92,89.9,89.91,9420.0,87.9134,87.9232,87.9036,87.9134,9420.0
2025-01-17 13:30:00,89.9,89.9,89.87,89.88,45753.0,87.9036,87.9036,87.8743,87.8841,45753.0
2025-01-17 13:35:00,89.88,89.88,89.86,89.88,106911.0,87.8841,87.8841,87.8645,87.8841,106911.0
2025-01-17 13:40:00,89.88,89.88,89.86,89.87,10941.0,87.8841,87.8841,87.8645,87.8743,10941.0
2025-01-17 13:45:00,89.87,89.89,89.85,89.86,8573.0,87.8743,87.8938,87.8547,87.8645,8573.0
2025-01-17 13:50:00,89.86,89.86,89.85,89.86,4637.0,87.8645,87.8645,87.8547,87.8645,4637.0
2025-01-17 13:55:00,89.85,89.85,89.84,89.85,4779.0,87.8547,87.8547,87.8449,87.8547,4779.0
2025-01-17 14:00:00,89.85,89.87,89.85,89.86,1807.0,87.8547,87.8743,87.8547,87.8645,1807.0
2025-01-17 14:05:00,89.86,89.86,89.84,89.85,5696.0,87.8645,87.8645,87.8449,87.8547,5696.0
2025-01-17 14:10:00,89.85,89.86,89.84,89.84,5912.0,87.8547,87.8645,87.8449,87.8449,5912.0
2025-01-17 14:15:00,89.84,89.85,89.79,89.8,11190.0,87.8449,87.8547,87.7961,87.8058,11190.0
2025-01-17 14:20:00,89.79,89.83,89.79,89.82,39554.0,87.7961,87.8352,87.7961,87.8254,39554.0
2025-01-17 14:25:00,89.82,89.83,89.81,89.81,9089.0,87.8254,87.8352,87.8156,87.8156,9089.0
2025-01-17 14:30:00,89.8,89.83,89.8,89.83,12671.0,87.8058,87.8352,87.8058,87.8352,12671.0
2025-01-17 14:35:00,89.83,89.85,89.82,89.83,9055.0,87.8352,87.8547,87.8254,87.8352,9055.0
2025-01-17 14:40:00,89.82,89.85,89.82,89.84,7602.0,87.8254,87.8547,87.8254,87.8449,7602.0
2025-01-17 14:45:00,89.85,89.85,89.83,89.84,84110.0,87.8547,87.8547,87.8352,87.8449,84110.0
2025-01-17 14:50:00,89.84,89.85,89.83,89.83,17570.0,87.8449,87.8547,87.8352,87.8352,17570.0
2025-01-17 14:55:00,89.83,89.85,89.82,89.85,7248.0,87.8352,87.8547,87.8254,87.8547,7248.0
2025-01-17 15:00:00,89.84,89.86,89.82,89.84,16869.0,87.8449,87.8645,87.8254,87.8449,16869.0
2025-01-17 15:05:00,89.84,89.85,89.83,89.84,50280.0,87.8449,87.8547,87.8352,87.8449,50280.0
2025-01-17 15:10:00,89.84,89.85,89.82,89.83,29127.0,87.8449,87.8547,87.8254,87.8352,29127.0
2025-01-17 15:15:00,89.83,89.85,89.82,89.84,21523.0,87.8352,87.8547,87.8254,87.8449,21523.0
2025-01-17 15:20:00,89.84,89.86,89.84,89.85,16051.0,87.8449,87.8645,87.8449,87.8547,16051.0
2025-01-17 15:25:00,89.84,89.85,89.84,89.84,4922.0,87.8449,87.8547,87.8449,87.8449,4922.0
2025-01-17 15:30:00,89.84,89.86,89.83,89.84,20028.0,87.8449,87.8645,87.8352,87.8449,20028.0
2025-01-17 15:35:00,89.85,89.86,89.83,89.84,5541.0,87.8547,87.8645,87.8352,87.8449,5541.0
2025-01-17 15:40:00,89.83,89.84,89.83,89.84,13401.0,87.8352,87.8449,87.8352,87.8449,13401.0
2025-01-17 15:45:00,89.84,89.86,89.83,89.86,10218.0,87.8449,87.8645,87.8352,87.8645,10218.0
2025-01-17 15:50:00,89.85,89.86,89.83,89.86,90716.0,87.8547,87.8645,87.8352,87.8645,90716.0
2025-01-17 15:55:00,89.85,89.85,89.83,89.84,49728.0,87.8547,87.8547,87.8352,87.8449,49728.0
2025-01-21 09:30:00,90.25,90.3,90.14,90.24,88465.0,88.2458,88.2947,88.1383,88.2361,88465.0
2025-01-21 09:35:00,90.25,90.25,90.19,90.22,220271.0,88.2458,88.2458,88.1872,88.2165,220271.0
2025-01-21 09:40:00,90.22,90.27,90.21,90.26,73940.0,88.2165,88.2654,88.2067,88.2556,73940.0
2025-01-21 09:45:00,90.26,90.28,90.23,90.25,214682.0,88.2556,88.2752,88.2263,88.2458,214682.0
2025-01-21 09:50:00,90.25,90.26,90.22,90.23,82061.0,88.2458,88.2556,88.2165,88.2263,82061.0
2025-01-21 09:55:00,90.23,90.25,90.22,90.23,84908.0,88.2263,88.2458,88.2165,88.2263,84908.0
2025-01-21 10:00:00,90.23,90.27,90.23,90.25,78333.0,88.2263,88.2654,88.2263,88.2458,78333.0
2025-01-21 10:05:00,90.25,90.25,90.19,90.22,87158.0,88.2458,88.2458,88.1872,88.2165,87158.0
2025-01-21 10:10:00,90.22,90.23,90.17,90.19,63780.0,88.2165,88.2263,88.1676,88.1872,63780.0
2025-01-21 10:15:00,90.19,90.21,90.17,90.2,153792.0,88.1872,88.2067,88.1676,88.197,153792.0
2025-01-21 10:20:00,90.2,90.25,90.2,90.23,244645.0,88.197,88.2458,88.197,88.2263,244645.0
2025-01-21 10:25:00,90.23,90.25,90.22,90.25,60375.0,88.2263,88.2458,88.2165,88.2458,60375.0
2025-01-21 10:30:00,90.25,90.27,90.25,90.27,101322.0,88.2458,88.2654,88.2458,88.2654,101322.0
2025-01-21 10:35:00,90.26,90.29,90.26,90.29,57994.0,88.2556,88.285,88.2556,88.285,57994.0
2025-01-21 10:40:00,90.29,90.33,90.28,90.31,80280.0,88.285,88.3241,88.2752,88.3045,80280.0
2025-01-21 10:45:00,90.31,90.32,90.27,90.29,128354.0,88.3045,88.3143,88.2654,88.285,128354.0
2025-01-21 10:50:00,90.29,90.31,90.26,90.28,80238.0,88.285,88.3045,88.2556,88.2752,80238.0
2025-01-21 10:55:00,90.28,90.29,90.26,90.27,90468.0,88.2752,88.285,88.2556,88.2654,90468.0
2025-01-21 11:00:00,90.27,90.27,90.24,90.26,110935.0,88.2654,88.2654,88.2361,88.2556,110935.0
2025-01-21 11:05:00,90.26,90.28,90.25,90.25,123414.0,88.2556,88.2752,88.2458,88.2458,123414.0
2025-01-21 11:10:00,90.25,90.26,90.24,90.25,64049.0,88.2458,88.2556,88.2361,88.2458,64049.0
2025-01-21 11:15:00,90.25,90.26,90.23,90.26,55281.0,88.2458,88.2556,88.2263,88.2556,55281.0
2025-01-21 11:20:00,90.25,90.26,90.2,90.22,320326.0,88.2458,88.2556,88.197,88.2165,320326.0
2025-01-21 11:25:00,90.22,90.25,90.22,90.24,52925.0,88.2165,88.2458,88.2165,88.2361,52925.0
2025-01-21 11:30:00,90.25,90.28,90.24,90.27,146006.0,88.2458,88.2752,88.2361,88.2654,146006.0
2025-01-21 11:35:00,90.27,90.27,90.22,90.22,34121.0,88.2654,88.2654,88.2165,88.2165,34121.0
2025-01-21 11:40:00,90.22,90.25,90.2,90.24,19363.0,88.2165,88.2458,88.197,88.2361,19363.0
2025-01-21 11:45:00,90.23,90.26,90.23,90.25,5483.0,88.2263,88.2556,88.2263,88.2458,5483.0
2025-01-21 11:50:00,90.25,90.27,90.24,90.24,10538.0,88.2458,88.2654,88.2361,88.2361,10538.0
2025-01-21 11:55:00,90.25,90.27,90.24,90.25,9986.0,88.2458,88.2654,88.2361,88.2458,9986.0
2025-01-21 12:00:00,90.27,90.27,90.25,90.26,124523.0,88.2654,88.2654,88.2458,88.2556,124523.0
2025-01-21 12:05:00,90.27,90.27,90.25,90.26,29079.0,88.2654,88.2654,88.2458,88.2556,29079.0
2025-01-21 12:10:00,90.26,90.27,90.23,90.23,29529.0,88.2556,88.2654,88.2263,88.2263,29529.0
2025-01-21 12:15:00,90.23,90.25,90.23,90.25,11569.0,88.2263,88.2458,88.2263,88.2458,11569.0
2025-01-21 12:20:00,90.25,90.25,90.23,90.25,13431.0,88.2458,88.2458,88.2263,88.2458,13431.0
2025-01-21 12:25:00,90.25,90.26,90.24,90.26,40239.0,88.2458,88.2556,88.2361,88.2556,40239.0
2025-01-21 12:30:00,90.26,90.27,90.24,90.26,15804.0,88.2556,88.2654,88.2361,88.2556,15804.0
2025-01-21 12:35:00,90.26,90.27,90.24,90.25,15882.0,88.2556,88.2654,88.2361,88.2458,15882.0
2025-01-21 12:40:00,90.25,90.26,90.24,90.25,11857.0,88.2458,88.2556,88.2361,88.2458,11857.0
2025-01-21 12:45:00,90.25,90.3,90.24,90.29,24344.0,88.2458,88.2947,88.2361,88.285,24344.0
2025-01-21 12:50:00,90.28,90.3,90.26,90.26,57925.0,88.2752,88.2947,88.2556,88.2556,57925.0
2025-01-21 12:55:00,90.26,90.29,90.25,90.29,37003.0,88.2556,88.285,88.2458,88.285,37003.0
2025-01-21 13:00:00,90.28,90.31,90.27,90.31,246872.0,88.2752,88.3045,88.2654,88.3045,246872.0
2025-01-21 13:05:00,90.31,90.32,90.3,90.31,44891.0,88.3045,88.3143,88.2947,88.3045,44891.0
2025-01-21 13:10:00,90.31,90.32,90.3,90.31,188790.0,88.3045,88.3143,88.2947,88.3045,188790.0
2025-01-21 13:15:00,90.31,90.33,90.31,90.33,72353.0,88.3045,88.3241,88.3045,88.3241,72353.0
2025-01-21 13:20:00,90.33,90.34,90.32,90.34,53595.0,88.3241,88.3338,88.3143,88.3338,53595.0
2025-01-21 13:25:00,90.34,90.34,90.32,90.33,26963.0,88.3338,88.3338,88.3143,88.3241,26963.0
2025-01-21 13:30:00,90.33,90.35,90.32,90.34,59329.0,88.3241,88.3436,88.3143,88.3338,59329.0
2025-01-21 13:35:00,90.34,90.38,90.33,90.38,308765.0,88.3338,88.373,88.3241,88.373,308765.0
2025-01-21 13:40:00,90.38,90.39,90.37,90.38,10288.0,88.373,88.3827,88.3632,88.373,10288.0
2025-01-21 13:45:00,90.37,90.38,90.37,90.38,22645.0,88.3632,88.373,88.3632,88.373,22645.0
2025-01-21 13:50:00,90.38,90.39,90.37,90.38,41447.0,88.373,88.3827,88.3632,88.373,41447.0
2025-01-21 13:55:00,90.37,90.39,90.37,90.39,27034.0,88.3632,88.3827,88.3632,88.3827,27034.0
2025-01-21 14:00:00,90.39,90.4,90.36,90.36,118909.0,88.3827,88.3925,88.3534,88.3534,118909.0
2025-01-21 14:05:00,90.36,90.4,90.36,90.4,16380.0,88.3534,88.3925,88.3534,88.3925,16380.0
2025-01-21 14:10:00,90.39,90.4,90.39,90.4,10283.0,88.3827,88.3925,88.3827,88.3925,10283.0
2025-01-21 14:15:00,90.39,90.39,90.38,90.39,15470.0,88.3827,88.3827,88.373,88.3827,15470.0
2025-01-21 14:20:00,90.39,90.39,90.36,90.37,28715.0,88.3827,88.3827,88.3534,88.3632,28715.0
2025-01-21 14:25:00,90.37,90.38,90.36,90.37,45165.0,88.3632,88.373,88.3534,88.3632,45165.0
2025-01-21 14:30:00,90.37,90.37,90.35,90.37,22459.0,88.3632,88.3632,88.3436,88.3632,22459.0
2025-01-21 14:35:00,90.37,90.37,90.34,90.34,10417.0,88.3632,88.3632,88.3338,88.3338,10417.0
2025-01-21 14:40:00,90.35,90.36,90.33,90.34,135523.0,88.3436,88.3534,88.3241,88.3338,135523.0
2025-01-21 14:45:00,90.34,90.35,90.32,90.34,261040.0,88.3338,88.3436,88.3143,88.3338,261040.0
2025-01-21 14:50:00,90.34,90.34,90.31,90.33,71543.0,88.3338,88.3338,88.3045,88.3241,71543.0
2025-01-21 14:55:00,90.33,90.35,90.32,90.33,63226.0,88.3241,88.3436,88.3143,88.3241,63226.0
2025-01-21 15:00:00,90.33,90.34,90.32,90.34,24973.0,88.3241,88.3338,88.3143,88.3338,24973.0
2025-01-21 15:05:00,90.34,90.37,90.33,90.36,29725.0,88.3338,88.3632,88.3241,88.3534,29725.0
2025-01-21 15:10:00,90.36,90.36,90.35,90.36,20171.0,88.3534,88.3534,88.3436,88.3534,20171.0
2025-01-21 15:15:00,90.36,90.37,90.36,90.37,41250.0,88.3534,88.3632,88.3534,88.3632,41250.0
2025-01-21 15:20:00,90.37,90.37,90.35,90.37,31299.0,88.3632,88.3632,88.3436,88.3632,31299.0
2025-01-21 15:25:00,90.37,90.38,90.36,90.38,66336.0,88.3632,88.373,88.3534,88.373,66336.0
2025-01-21 15:30:00,90.38,90.4,90.37,90.38,47331.0,88.373,88.3925,88.3632,88.373,47331.0
2025-01-21 15:35:00,90.37,90.4,90.36,90.4,52482.0,88.3632,88.3925,88.3534,88.3925,52482.0
2025-01-21 15:40:00,90.4,90.41,90.38,90.41,62287.0,88.3925,88.4023,88.373,88.4023,62287.0
2025-01-21 15:45:00,90.41,90.41,90.39,90.41,34725.0,88.4023,88.4023,88.3827,88.4023,34725.0
2025-01-21 15:50:00,90.41,90.44,90.41,90.44,187319.0,88.4023,88.4316,88.4023,88.4316,187319.0
2025-01-21 15:55:00,90.44,90.46,90.42,90.44,427085.0,88.4316,88.4512,88.4121,88.4316,427085.0
2025-01-22 09:30:00,90.53,90.55,90.47,90.48,73132.0,88.5196,88.5392,88.461,88.4707,73132.0
2025-01-22 09:35:00,90.48,90.5,90.46,90.48,229019.0,88.4707,88.4903,88.4512,88.4707,229019.0
2025-01-22 09:40:00,90.47,90.48,90.46,90.46,62986.0,88.461,88.4707,88.4512,88.4512,62986.0
2025-01-22 09:45:00,90.47,90.51,90.46,90.51,159694.0,88.461,88.5001,88.4512,88.5001,159694.0
2025-01-22 09:50:00,90.51,90.51,90.48,90.48,32398.0,88.5001,88.5001,88.4707,88.4707,32398.0
2025-01-22 09:55:00,90.48,90.51,90.48,90.51,37040.0,88.4707,88.5001,88.4707,88.5001,37040.0
2025-01-22 10:00:00,90.5,90.54,90.49,90.53,332761.0,88.4903,88.5294,88.4805,88.5196,332761.0
2025-01-22 10:05:00,90.53,90.54,90.5,90.52,231770.0,88.5196,88.5294,88.4903,88.5098,231770.0
2025-01-22 10:10:00,90.52,90.55,90.5,90.5,104439.0,88.5098,88.5392,88.4903,88.4903,104439.0
2025-01-22 10:15:00,90.5,90.51,90.48,90.48,60203.0,88.4903,88.5001,88.4707,88.4707,60203.0
2025-01-22 10:20:00,90.49,90.49,90.45,90.45,23264.0,88.4805,88.4805,88.4414,88.4414,23264.0
2025-01-22 10:25:00,90.45,90.46,90.42,90.43,143272.0,88.4414,88.4512,88.4121,88.4218,143272.0
2025-01-22 10:30:00,90.43,90.45,90.4,90.4,134422.0,88.4218,88.4414,88.3925,88.3925,134422.0
2025-01-22 10:35:00,90.4,90.42,90.39,90.41,19905.0,88.3925,88.4121,88.3827,88.4023,19905.0
2025-01-22 10:40:00,90.42,90.43,90.4,90.4,55214.0,88.4121,88.4218,88.3925,88.3925,55214.0
2025-01-22 10:45:00,90.4,90.41,90.37,90.38,85850.0,88.3925,88.4023,88.3632,88.373,85850.0
2025-01-22 10:50:00,90.37,90.38,90.34,90.34,59256.0,88.3632,88.373,88.3338,88.3338,59256.0
2025-01-22 10:55:00,90.34,90.35,90.3,90.31,61055.0,88.3338,88.3436,88.2947,88.3045,61055.0
2025-01-22 11:00:00,90.31,90.31,90.28,90.31,46749.0,88.3045,88.3045,88.2752,88.3045,46749.0
2025-01-22 11:05:00,90.31,90.35,90.3,90.34,39250.0,88.3045,88.3436,88.2947,88.3338,39250.0
2025-01-22 11:10:00,90.33,90.35,90.33,90.34,183023.0,88.3241,88.3436,88.3241,88.3338,183023.0
2025-01-22 11:15:00,90.34,90.36,90.33,90.34,89624.0,88.3338,88.3534,88.3241,88.3338,89624.0
2025-01-22 11:20:00,90.34,90.35,90.32,90.34,54978.0,88.3338,88.3436,88.3143,88.3338,54978.0
2025-01-22 11:25:00,90.33,90.35,90.3,90.31,59643.0,88.3241,88.3436,88.2947,88.3045,59643.0
2025-01-22 11:30:00,90.31,90.33,90.3,90.31,31410.0,88.3045,88.3241,88.2947,88.3045,31410.0
2025-01-22 11:35:00,90.31,90.34,90.31,90.33,121664.0,88.3045,88.3338,88.3045,88.3241,121664.0
2025-01-22 11:40:00,90.33,90.33,90.31,90.32,117238.0,88.3241,88.3241,88.3045,88.3143,117238.0
2025-01-22 11:45:00,90.31,90.32,90.3,90.31,49468.0,88.3045,88.3143,88.2947,88.3045,49468.0
2025-01-22 11:50:00,90.31,90.34,90.31,90.34,43676.0,88.3045,88.3338,88.3045,88.3338,43676.0
2025-01-22 11:55:00,90.33,90.33,90.29,90.3,23856.0,88.3241,88.3241,88.285,88.2947,23856.0
2025-01-22 12:00:00,90.3,90.3,90.27,90.3,17192.0,88.2947,88.2947,88.2654,88.2947,17192.0
2025-01-22 12:05:00,90.3,90.32,90.29,90.31,233071.0,88.2947,88.3143,88.285,88.3045,233071.0
2025-01-22 12:10:00,90.31,90.32,90.3,90.31,195143.0,88.3045,88.3143,88.2947,88.3045,195143.0
2025-01-22 12:15:00,90.3,90.32,90.29,90.31,13090.0,88.2947,88.3143,88.285,88.3045,13090.0
2025-01-22 12:20:00,90.32,90.32,90.25,90.28,97754.0,88.3143,88.3143,88.2458,88.2752,97754.0
2025-01-22 12:25:00,90.28,90.29,90.26,90.27,12656.0,88.2752,88.285,88.2556,88.2654,12656.0
2025-01-22 12:30:00,90.27,90.27,90.25,90.26,207139.0,88.2654,88.2654,88.2458,88.2556,207139.0
2025-01-22 12:35:00,90.25,90.26,90.23,90.26,83067.0,88.2458,88.2556,88.2263,88.2556,83067.0
2025-01-22 12:40:00,90.26,90.26,90.24,90.25,22985.0,88.2556,88.2556,88.2361,88.2458,22985.0
2025-01-22 12:45:00,90.25,90.25,90.24,90.24,35871.0,88.2458,88.2458,88.2361,88.2361,35871.0
2025-01-22 12:50:00,90.23,90.25,90.23,90.25,30052.0,88.2263,88.2458,88.2263,88.2458,30052.0
2025-01-22 12:55:00,90.25,90.25,90.23,90.24,196252.0,88.2458,88.2458,88.2263,88.2361,196252.0
2025-01-22 13:00:00,90.24,90.31,90.24,90.26,224989.0,88.2361,88.3045,88.2361,88.2556,224989.0
2025-01-22 13:05:00,90.25,90.29,90.25,90.29,185682.0,88.2458,88.285,88.2458,88.285,185682.0
2025-01-22 13:10:00,90.27,90.28,90.25,90.27,20046.0,88.2654,88.2752,88.2458,88.2654,20046.0
2025-01-22 13:15:00,90.28,90.3,90.27,90.29,18371.0,88.2752,88.2947,88.2654,88.285,18371.0
2025-01-22 13:20:00,90.29,90.31,90.28,90.3,15937.0,88.285,88.3045,88.2752,88.2947,15937.0
2025-01-22 13:25:00,90.29,90.3,90.28,90.29,12802.0,88.285,88.2947,88.2752,88.285,12802.0
2025-01-22 13:30:00,90.29,90.3,90.28,90.28,13160.0,88.285,88.2947,88.2752,88.2752,13160.0
2025-01-22 13:35:00,90.29,90.3,90.28,90.29,8782.0,88.285,88.2947,88.2752,88.285,8782.0
2025-01-22 13:40:00,90.3,90.31,90.29,90.31,28482.0,88.2947,88.3045,88.285,88.3045,28482.0
2025-01-22 13:45:00,90.3,90.31,90.3,90.31,5209.0,88.2947,88.3045,88.2947,88.3045,5209.0
2025-01-22 13:50:00,90.31,90.32,90.29,90.3,14685.0,88.3045,88.3143,88.285,88.2947,14685.0
2025-01-22 13:55:00,90.29,90.31,90.28,90.31,15749.0,88.285,88.3045,88.2752,88.3045,15749.0
2025-01-22 14:00:00,90.3,90.33,90.29,90.33,7859.0,88.2947,88.3241,88.285,88.3241,7859.0
2025-01-22 14:05:00,90.33,90.34,90.33,90.33,20266.0,88.3241,88.3338,88.3241,88.3241,20266.0
2025-01-22 14:10:00,90.34,90.34,90.31,90.31,20054.0,88.3338,88.3338,88.3045,88.3045,20054.0
2025-01-22 14:15:00,90.31,90.31,90.29,90.3,12644.0,88.3045,88.3045,88.285,88.2947,12644.0
2025-01-22 14:20:00,90.29,90.31,90.29,90.3,19988.0,88.285,88.3045,88.285,88.2947,19988.0
2025-01-22 14:25:00,90.3,90.31,90.29,90.3,4631.0,88.2947,88.3045,88.285,88.2947,4631.0
2025-01-22 14:30:00,90.29,90.31,90.28,90.31,19261.0,88.285,88.3045,88.2752,88.3045,19261.0
2025-01-22 14:35:00,90.31,90.32,90.3,90.31,5960.0,88.3045,88.3143,88.2947,88.3045,5960.0
2025-01-22 14:40:00,90.31,90.31,90.29,90.31,52121.0,88.3045,88.3045,88.285,88.3045,52121.0
2025-01-22 14:45:00,90.3,90.32,90.29,90.32,53557.0,88.2947,88.3143,88.285,88.3143,53557.0
2025-01-22 14:50:00,90.32,90.34,90.32,90.32,15984.0,88.3143,88.3338,88.3143,88.3143,15984.0
2025-01-22 14:55:00,90.33,90.34,90.31,90.33,18127.0,88.3241,88.3338,88.3045,88.3241,18127.0
2025-01-22 15:00:00,90.33,90.33,90.3,90.31,62359.0,88.3241,88.3241,88.2947,88.3045,62359.0
2025-01-22 15:05:00,90.32,90.34,90.32,90.34,32371.0,88.3143,88.3338,88.3143,88.3338,32371.0
2025-01-22 15:10:00,90.34,90.34,90.32,90.34,19594.0,88.3338,88.3338,88.3143,88.3338,19594.0
2025-01-22 15:15:00,90.34,90.34,90.3,90.3,80001.0,88.3338,88.3338,88.2947,88.2947,80001.0
2025-01-22 15:20:00,90.3,90.31,90.27,90.28,365732.0,88.2947,88.3045,88.2654,88.2752,365732.0
2025-01-22 15:25:00,90.28,90.28,90.25,90.26,73195.0,88.2752,88.2752,88.2458,88.2556,73195.0
2025-01-22 15:30:00,90.26,90.27,90.25,90.26,57704.0,88.2556,88.2654,88.2458,88.2556,57704.0
2025-01-22 15:35:00,90.25,90.26,90.22,90.22,98002.0,88.2458,88.2556,88.2165,88.2165,98002.0
2025-01-22 15:40:00,90.22,90.23,90.2,90.2,148667.0,88.2165,88.2263,88.197,88.197,148667.0
2025-01-22 15:45:00,90.2,90.22,90.2,90.22,115809.0,88.197,88.2165,88.197,88.2165,115809.0
2025-01-22 15:50:00,90.21,90.23,90.2,90.22,95247.0,88.2067,88.2263,88.197,88.2165,95247.0
2025-01-22 15:55:00,90.22,90.24,90.2,90.2,238417.0,88.2165,88.2361,88.197,88.197,238417.0
2025-01-23 09:30:00,89.96,89.96,89.88,89.9,531211.0,87.9623,87.9623,87.8841,87.9036,531211.0
2025-01-23 09:35:00,89.9,89.95,89.89,89.95,96244.0,87.9036,87.9525,87.8938,87.9525,96244.0
2025-01-23 09:40:00,89.94,89.98,89.94,89.98,167478.0,87.9427,87.9818,87.9427,87.9818,167478.0
2025-01-23 09:45:00,89.98,89.99,89.95,89.97,58106.0,87.9818,87.9916,87.9525,87.9721,58106.0
2025-01-23 09:50:00,89.96,89.97,89.93,89.95,258456.0,87.9623,87.9721,87.9329,87.9525,258456.0
2025-01-23 09:55:00,89.95,89.96,89.94,89.95,179991.0,87.9525,87.9623,87.9427,87.9525,179991.0
2025-01-23 10:00:00,89.95,89.97,89.94,89.95,175342.0,87.9525,87.9721,87.9427,87.9525,175342.0
2025-01-23 10:05:00,89.95,89.99,89.93,89.96,46138.0,87.9525,87.9916,87.9329,87.9623,46138.0
2025-01-23 10:10:00,89.96,89.99,89.96,89.98,73553.0,87.9623,87.9916,87.9623,87.9818,73553.0
2025-01-23 10:15:00,89.98,89.98,89.94,89.97,55463.0,87.9818,87.9818,87.9427,87.9721,55463.0
2025-01-23 10:20:00,89.97,89.97,89.94,89.95,134919.0,87.9721,87.9721,87.9427,87.9525,134919.0
2025-01-23 10:25:00,89.95,89.96,89.94,89.95,116098.0,87.9525,87.9623,87.9427,87.9525,116098.0
2025-01-23 10:30:00,89.95,89.98,89.94,89.98,187242.0,87.9525,87.9818,87.9427,87.9818,187242.0
2025-01-23 10:35:00,89.98,90.03,89.98,90.02,57362.0,87.9818,88.0307,87.9818,88.0209,57362.0
2025-01-23 10:40:00,90.01,90.02,89.99,90.02,29804.0,88.0112,88.0209,87.9916,88.0209,29804.0
2025-01-23 10:45:00,90.01,90.02,89.97,89.99,33526.0,88.0112,88.0209,87.9721,87.9916,33526.0
2025-01-23 10:50:00,89.98,90.03,89.98,90.03,41400.0,87.9818,88.0307,87.9818,88.0307,41400.0
2025-01-23 10:55:00,90.02,90.03,89.98,89.98,182176.0,88.0209,88.0307,87.9818,87.9818,182176.0
2025-01-23 11:00:00,89.97,90.01,89.96,90.01,179736.0,87.9721,88.0112,87.9623,88.0112,179736.0
2025-01-23 11:05:00,90.0,90.0,89.97,89.98,62094.0,88.0014,88.0014,87.9721,87.9818,62094.0
2025-01-23 11:10:00,89.97,90.05,89.94,90.05,159353.0,87.9721,88.0503,87.9427,88.0503,159353.0
2025-01-23 11:15:00,90.05,90.07,90.02,90.04,336346.0,88.0503,88.0698,88.0209,88.0405,336346.0
2025-01-23 11:20:00,90.04,90.1,90.04,90.09,297503.0,88.0405,88.0992,88.0405,88.0894,297503.0
2025-01-23 11:25:00,90.08,90.11,90.06,90.08,129004.0,88.0796,88.109,88.0601,88.0796,129004.0
2025-01-23 11:30:00,90.09,90.11,90.07,90.07,203618.0,88.0894,88.109,88.0698,88.0698,203618.0
2025-01-23 11:35:00,90.08,90.09,90.03,90.06,32766.0,88.0796,88.0894,88.0307,88.0601,32766.0
2025-01-23 11:40:00,90.06,90.06,90.03,90.06,77863.0,88.0601,88.0601,88.0307,88.0601,77863.0
2025-01-23 11:45:00,90.06,90.1,90.06,90.09,91126.0,88.0601,88.0992,88.0601,88.0894,91126.0
2025-01-23 11:50:00,90.09,90.09,90.01,90.04,110799.0,88.0894,88.0894,88.0112,88.0405,110799.0
2025-01-23 11:55:00,90.04,90.05,90.02,90.03,132224.0,88.0405,88.0503,88.0209,88.0307,132224.0
2025-01-23 12:00:00,90.03,90.03,89.98,89.99,24957.0,88.0307,88.0307,87.9818,87.9916,24957.0
2025-01-23 12:05:00,89.98,90.01,89.96,89.97,34671.0,87.9818,88.0112,87.9623,87.9721,34671.0
2025-01-23 12:10:00,89.97,90.0,89.96,90.0,17212.0,87.9721,88.0014,87.9623,88.0014,17212.0
2025-01-23 12:15:00,90.01,90.03,90.0,90.0,26670.0,88.0112,88.0307,88.0014,88.0014,26670.0
2025-01-23 12:20:00,90.01,90.03,90.0,90.03,35649.0,88.0112,88.0307,88.0014,88.0307,35649.0
2025-01-23 12:25:00,90.03,90.04,90.01,90.04,83660.0,88.0307,88.0405,88.0112,88.0405,83660.0
2025-01-23 12:30:00,90.04,90.06,90.03,90.06,32306.0,88.0405,88.0601,88.0307,88.0601,32306.0
2025-01-23 12:35:00,90.05,90.06,90.03,90.05,6096.0,88.0503,88.0601,88.0307,88.0503,6096.0
2025-01-23 12:40:00,90.05,90.07,90.04,90.07,12875.0,88.0503,88.0698,88.0405,88.0698,12875.0
2025-01-23 12:45:00,90.07,90.07,90.05,90.06,45714.0,88.0698,88.0698,88.0503,88.0601,45714.0
2025-01-23 12:50:00,90.06,90.09,90.05,90.06,34172.0,88.0601,88.0894,88.0503,88.0601,34172.0
2025-01-23 12:55:00,90.06,90.09,90.06,90.08,59370.0,88.0601,88.0894,88.0601,88.0796,59370.0
2025-01-23 13:00:00,90.09,90.09,90.02,90.04,47370.0,88.0894,88.0894,88.0209,88.0405,47370.0
2025-01-23 13:05:00,90.03,90.05,90.03,90.05,59634.0,88.0307,88.0503,88.0307,88.0503,59634.0
2025-01-23 13:10:00,90.05,90.08,90.04,90.07,47149.0,88.0503,88.0796,88.0405,88.0698,47149.0
2025-01-23 13:15:00,90.08,90.08,90.06,90.08,54306.0,88.0796,88.0796,88.0601,88.0796,54306.0
2025-01-23 13:20:00,90.08,90.08,90.05,90.05,20931.0,88.0796,88.0796,88.0503,88.0503,20931.0
2025-01-23 13:25:00,90.06,90.06,90.03,90.05,40995.0,88.0601,88.0601,88.0307,88.0503,40995.0
2025-01-23 13:30:00,90.05,90.06,90.03,90.04,69414.0,88.0503,88.0601,88.0307,88.0405,69414.0
2025-01-23 13:35:00,90.04,90.05,90.02,90.05,18703.0,88.0405,88.0503,88.0209,88.0503,18703.0
2025-01-23 13:40:00,90.05,90.05,90.02,90.03,6086.0,88.0503,88.0503,88.0209,88.0307,6086.0
2025-01-23 13:45:00,90.04,90.04,90.02,90.03,30492.0,88.0405,88.0405,88.0209,88.0307,30492.0
2025-01-23 13:50:00,90.03,90.08,90.02,90.07,525211.0,88.0307,88.0796,88.0209,88.0698,525211.0
2025-01-23 13:55:00,90.06,90.07,90.05,90.06,190133.0,88.0601,88.0698,88.0503,88.0601,190133.0
2025-01-23 14:00:00,90.06,90.08,90.05,90.08,259528.0,88.0601,88.0796,88.0503,88.0796,259528.0
2025-01-23 14:05:00,90.08,90.08,90.07,90.08,66179.0,88.0796,88.0796,88.0698,88.0796,66179.0
2025-01-23 14:10:00,90.08,90.08,90.06,90.06,26638.0,88.0796,88.0796,88.0601,88.0601,26638.0
2025-01-23 14:15:00,90.07,90.09,90.07,90.09,29107.0,88.0698,88.0894,88.0698,88.0894,29107.0
2025-01-23 14:20:00,90.09,90.1,90.07,90.1,10156.0,88.0894,88.0992,88.0698,88.0992,10156.0
2025-01-23 14:25:00,90.09,90.13,90.09,90.13,33202.0,88.0894,88.1285,88.0894,88.1285,33202.0
2025-01-23 14:30:00,90.12,90.14,90.11,90.14,36697.0,88.1187,88.1383,88.109,88.1383,36697.0
2025-01-23 14:35:00,90.13,90.14,90.11,90.12,13877.0,88.1285,88.1383,88.109,88.1187,13877.0
2025-01-23 14:40:00,90.13,90.14,90.1,90.12,29199.0,88.1285,88.1383,88.0992,88.1187,29199.0
2025-01-23 14:45:00,90.12,90.14,90.11,90.13,13016.0,88.1187,88.1383,88.109,88.1285,13016.0
2025-01-23 14:50:00,90.13,90.16,90.13,90.15,17581.0,88.1285,88.1578,88.1285,88.1481,17581.0
2025-01-23 14:55:00,90.14,90.16,90.13,90.14,9700.0,88.1383,88.1578,88.1285,88.1383,9700.0
2025-01-23 15:00:00,90.13,90.13,90.11,90.11,10247.0,88.1285,88.1285,88.109,88.109,10247.0
2025-01-23 15:05:00,90.12,90.13,90.11,90.13,78892.0,88.1187,88.1285,88.109,88.1285,78892.0
2025-01-23 15:10:00,90.14,90.16,90.13,90.15,23055.0,88.1383,88.1578,88.1285,88.1481,23055.0
2025-01-23 15:15:00,90.15,90.17,90.14,90.16,67208.0,88.1481,88.1676,88.1383,88.1578,67208.0
2025-01-23 15:20:00,90.16,90.16,90.14,90.16,11065.0,88.1578,88.1578,88.1383,88.1578,11065.0
2025-01-23 15:25:00,90.15,90.16,90.14,90.16,68563.0,88.1481,88.1578,88.1383,88.1578,68563.0
2025-01-23 15:30:00,90.15,90.17,90.15,90.16,20734.0,88.1481,88.1676,88.1481,88.1578,20734.0
2025-01-23 15:35:00,90.17,90.17,90.14,90.15,189306.0,88.1676,88.1676,88.1383,88.1481,189306.0
2025-01-23 15:40:00,90.15,90.15,90.14,90.15,213928.0,88.1481,88.1481,88.1383,88.1481,213928.0
2025-01-23 15:45:00,90.15,90.15,90.13,90.15,41914.0,88.1481,88.1481,88.1285,88.1481,41914.0
2025-01-23 15:50:00,90.15,90.16,90.13,90.15,83347.0,88.1481,88.1578,88.1285,88.1481,83347.0
2025-01-23 15:55:00,90.16,90.2,90.15,90.18,126080.0,88.1578,88.197,88.1481,88.1774,126080.0
2025-01-24 09:30:00,90.19,90.24,90.19,90.2,156498.0,88.1872,88.2361,88.1872,88.197,156498.0
2025-01-24 09:35:00,90.2,90.21,90.19,90.2,44797.0,88.197,88.2067,88.1872,88.197,44797.0
2025-01-24 09:40:00,90.2,90.21,90.16,90.17,26167.0,88.197,88.2067,88.1578,88.1676,26167.0
2025-01-24 09:45:00,90.18,90.32,90.18,90.22,74027.0,88.1774,88.3143,88.1774,88.2165,74027.0
2025-01-24 09:50:00,90.21,90.25,90.2,90.2,229045.0,88.2067,88.2458,88.197,88.197,229045.0
2025-01-24 09:55:00,90.2,90.24,90.19,90.23,29530.0,88.197,88.2361,88.1872,88.2263,29530.0
2025-01-24 10:00:00,90.23,90.24,90.2,90.24,35017.0,88.2263,88.2361,88.197,88.2361,35017.0
2025-01-24 10:05:00,90.24,90.28,90.24,90.27,95833.0,88.2361,88.2752,88.2361,88.2654,95833.0
2025-01-24 10:10:00,90.28,90.28,90.24,90.28,197503.0,88.2752,88.2752,88.2361,88.2752,197503.0
2025-01-24 10:15:00,90.28,90.29,90.27,90.28,61430.0,88.2752,88.285,88.2654,88.2752,61430.0
2025-01-24 10:20:00,90.28,90.28,90.24,90.24,23096.0,88.2752,88.2752,88.2361,88.2361,23096.0
2025-01-24 10:25:00,90.26,90.27,90.24,90.25,11123.0,88.2556,88.2654,88.2361,88.2458,11123.0
2025-01-24 10:30:00,90.26,90.29,90.25,90.26,43194.0,88.2556,88.285,88.2458,88.2556,43194.0
2025-01-24 10:35:00,90.26,90.28,90.25,90.26,11273.0,88.2556,88.2752,88.2458,88.2556,11273.0
2025-01-24 10:40:00,90.25,90.27,90.23,90.23,23336.0,88.2458,88.2654,88.2263,88.2263,23336.0
2025-01-24 10:45:00,90.25,90.28,90.25,90.27,17238.0,88.2458,88.2752,88.2458,88.2654,17238.0
2025-01-24 10:50:00,90.27,90.34,90.27,90.31,70630.0,88.2654,88.3338,88.2654,88.3045,70630.0
2025-01-24 10:55:00,90.32,90.36,90.32,90.33,49158.0,88.3143,88.3534,88.3143,88.3241,49158.0
2025-01-24 11:00:00,90.33,90.35,90.3,90.31,72567.0,88.3241,88.3436,88.2947,88.3045,72567.0
2025-01-24 11:05:00,90.31,90.33,90.3,90.32,62576.0,88.3045,88.3241,88.2947,88.3143,62576.0
2025-01-24 11:10:00,90.32,90.34,90.32,90.33,32808.0,88.3143,88.3338,88.3143,88.3241,32808.0
2025-01-24 11:15:00,90.34,90.35,90.32,90.34,11616.0,88.3338,88.3436,88.3143,88.3338,11616.0
2025-01-24 11:20:00,90.34,90.35,90.33,90.34,6762.0,88.3338,88.3436,88.3241,88.3338,6762.0
2025-01-24 11:25:00,90.34,90.35,90.33,90.34,7916.0,88.3338,88.3436,88.3241,88.3338,7916.0
2025-01-24 11:30:00,90.35,90.35,90.34,90.35,4124.0,88.3436,88.3436,88.3338,88.3436,4124.0
2025-01-24 11:35:00,90.34,90.35,90.33,90.34,3446.0,88.3338,88.3436,88.3241,88.3338,3446.0
2025-01-24 11:40:00,90.33,90.35,90.32,90.33,32404.0,88.3241,88.3436,88.3143,88.3241,32404.0
2025-01-24 11:45:00,90.33,90.33,90.31,90.31,11124.0,88.3241,88.3241,88.3045,88.3045,11124.0
2025-01-24 11:50:00,90.32,90.34,90.32,90.34,48555.0,88.3143,88.3338,88.3143,88.3338,48555.0
2025-01-24 11:55:00,90.34,90.35,90.33,90.34,46895.0,88.3338,88.3436,88.3241,88.3338,46895.0
2025-01-24 12:00:00,90.34,90.36,90.32,90.35,98240.0,88.3338,88.3534,88.3143,88.3436,98240.0
2025-01-24 12:05:00,90.35,90.38,90.34,90.36,24492.0,88.3436,88.373,88.3338,88.3534,24492.0
2025-01-24 12:10:00,90.37,90.37,90.35,90.36,4587.0,88.3632,88.3632,88.3436,88.3534,4587.0
2025-01-24 12:15:00,90.35,90.38,90.35,90.36,8953.0,88.3436,88.373,88.3436,88.3534,8953.0
2025-01-24 12:20:00,90.36,90.37,90.35,90.35,13207.0,88.3534,88.3632,88.3436,88.3436,13207.0
2025-01-24 12:25:00,90.35,90.36,90.32,90.33,46294.0,88.3436,88.3534,88.3143,88.3241,46294.0
2025-01-24 12:30:00,90.34,90.34,90.33,90.34,32754.0,88.3338,88.3338,88.3241,88.3338,32754.0
2025-01-24 12:35:00,90.33,90.34,90.33,90.34,6150.0,88.3241,88.3338,88.3241,88.3338,6150.0
2025-01-24 12:40:00,90.33,90.34,90.32,90.32,7382.0,88.3241,88.3338,88.3143,88.3143,7382.0
2025-01-24 12:45:00,90.33,90.33,90.29,90.29,10794.0,88.3241,88.3241,88.285,88.285,10794.0
2025-01-24 12:50:00,90.3,90.3,90.29,90.3,97257.0,88.2947,88.2947,88.285,88.2947,97257.0
2025-01-24 12:55:00,90.3,90.3,90.26,90.28,10440.0,88.2947,88.2947,88.2556,88.2752,10440.0
2025-01-24 13:00:00,90.27,90.29,90.26,90.29,12021.0,88.2654,88.285,88.2556,88.285,12021.0
2025-01-24 13:05:00,90.29,90.29,90.27,90.27,6885.0,88.285,88.285,88.2654,88.2654,6885.0
2025-01-24 13:10:00,90.27,90.3,90.27,90.3,3060.0,88.2654,88.2947,88.2654,88.2947,3060.0
2025-01-24 13:15:00,90.29,90.3,90.28,90.28,4937.0,88.285,88.2947,88.2752,88.2752,4937.0
2025-01-24 13:20:00,90.29,90.3,90.28,90.29,3120.0,88.285,88.2947,88.2752,88.285,3120.0
2025-01-24 13:25:00,90.28,90.29,90.27,90.29,7762.0,88.2752,88.285,88.2654,88.285,7762.0
2025-01-24 13:30:00,90.29,90.3,90.26,90.27,4986.0,88.285,88.2947,88.2556,88.2654,4986.0
2025-01-24 13:35:00,90.26,90.28,90.26,90.28,7804.0,88.2556,88.2752,88.2556,88.2752,7804.0
2025-01-24 13:40:00,90.29,90.29,90.27,90.27,1778.0,88.285,88.285,88.2654,88.2654,1778.0
2025-01-24 13:45:00,90.28,90.28,90.26,90.27,6111.0,88.2752,88.2752,88.2556,88.2654,6111.0
2025-01-24 13:50:00,90.27,90.28,90.26,90.27,10107.0,88.2654,88.2752,88.2556,88.2654,10107.0
2025-01-24 13:55:00,90.27,90.27,90.23,90.24,2133.0,88.2654,88.2654,88.2263,88.2361,2133.0
2025-01-24 14:00:00,90.23,90.25,90.23,90.24,10667.0,88.2263,88.2458,88.2263,88.2361,10667.0
2025-01-24 14:05:00,90.24,90.25,90.23,90.24,44154.0,88.2361,88.2458,88.2263,88.2361,44154.0
2025-01-24 14:10:00,90.24,90.25,90.22,90.24,40915.0,88.2361,88.2458,88.2165,88.2361,40915.0
2025-01-24 14:15:00,90.24,90.25,90.23,90.24,27864.0,88.2361,88.2458,88.2263,88.2361,27864.0
2025-01-24 14:20:00,90.24,90.26,90.24,90.26,41409.0,88.2361,88.2556,88.2361,88.2556,41409.0
2025-01-24 14:25:00,90.26,90.27,90.25,90.26,51254.0,88.2556,88.2654,88.2458,88.2556,51254.0
2025-01-24 14:30:00,90.26,90.26,90.24,90.24,8307.0,88.2556,88.2556,88.2361,88.2361,8307.0
2025-01-24 14:35:00,90.24,90.27,90.24,90.27,24678.0,88.2361,88.2654,88.2361,88.2654,24678.0
2025-01-24 14:40:00,90.27,90.29,90.27,90.28,26058.0,88.2654,88.285,88.2654,88.2752,26058.0
2025-01-24 14:45:00,90.28,90.3,90.28,90.3,104517.0,88.2752,88.2947,88.2752,88.2947,104517.0
2025-01-24 14:50:00,90.3,90.3,90.28,90.29,22077.0,88.2947,88.2947,88.2752,88.285,22077.0
2025-01-24 14:55:00,90.3,90.31,90.28,90.28,30448.0,88.2947,88.3045,88.2752,88.2752,30448.0
2025-01-24 15:00:00,90.28,90.29,90.26,90.28,8806.0,88.2752,88.285,88.2556,88.2752,8806.0
2025-01-24 15:05:00,90.28,90.28,90.26,90.26,5047.0,88.2752,88.2752,88.2556,88.2556,5047.0
2025-01-24 15:10:00,90.27,90.27,90.25,90.27,15748.0,88.2654,88.2654,88.2458,88.2654,15748.0
2025-01-24 15:15:00,90.27,90.28,90.26,90.27,10973.0,88.2654,88.2752,88.2556,88.2654,10973.0
2025-01-24 15:20:00,90.26,90.27,90.25,90.25,31982.0,88.2556,88.2654,88.2458,88.2458,31982.0
2025-01-24 15:25:00,90.26,90.26,90.25,90.26,32970.0,88.2556,88.2556,88.2458,88.2556,32970.0
2025-01-24 15:30:00,90.26,90.28,90.25,90.27,9747.0,88.2556,88.2752,88.2458,88.2654,9747.0
2025-01-24 15:35:00,90.26,90.27,90.25,90.26,41739.0,88.2556,88.2654,88.2458,88.2556,41739.0
2025-01-24 15:40:00,90.26,90.27,90.25,90.27,58945.0,88.2556,88.2654,88.2458,88.2654,58945.0
2025-01-24 15:45:00,90.27,90.28,90.26,90.28,30099.0,88.2654,88.2752,88.2556,88.2752,30099.0
2025-01-24 15:50:00,90.28,90.29,90.27,90.29,71966.0,88.2752,88.285,88.2654,88.285,71966.0
2025-01-24 15:55:00,90.29,90.34,90.28,90.31,180656.0,88.285,88.3338,88.2752,88.3045,180656.0
2025-01-27 09:30:00,90.28,90.43,90.26,90.4,97624.0,88.2752,88.4218,88.2556,88.3925,97624.0
2025-01-27 09:35:00,90.4,90.45,90.39,90.44,155336.0,88.3925,88.4414,88.3827,88.4316,155336.0
2025-01-27 09:40:00,90.44,90.47,90.44,90.46,122505.0,88.4316,88.461,88.4316,88.4512,122505.0
2025-01-27 09:45:00,90.46,90.49,90.41,90.42,43800.0,88.4512,88.4805,88.4023,88.4121,43800.0
2025-01-27 09:50:00,90.42,90.45,90.41,90.45,66038.0,88.4121,88.4414,88.4023,88.4414,66038.0
2025-01-27 09:55:00,90.44,90.45,90.41,90.44,105073.0,88.4316,88.4414,88.4023,88.4316,105073.0
2025-01-27 10:00:00,90.44,90.45,90.43,90.45,367833.0,88.4316,88.4414,88.4218,88.4414,367833.0
2025-01-27 10:05:00,90.45,90.48,90.44,90.47,185835.0,88.4414,88.4707,88.4316,88.461,185835.0
2025-01-27 10:10:00,90.46,90.5,90.46,90.48,103896.0,88.4512,88.4903,88.4512,88.4707,103896.0
2025-01-27 10:15:00,90.48,90.52,90.47,90.52,113434.0,88.4707,88.5098,88.461,88.5098,113434.0
2025-01-27 10:20:00,90.52,90.54,90.51,90.54,98380.0,88.5098,88.5294,88.5001,88.5294,98380.0
2025-01-27 10:25:00,90.55,90.58,90.54,90.56,106312.0,88.5392,88.5685,88.5294,88.549,106312.0
2025-01-27 10:30:00,90.56,90.57,90.52,90.52,35146.0,88.549,88.5587,88.5098,88.5098,35146.0
2025-01-27 10:35:00,90.53,90.56,90.52,90.54,251804.0,88.5196,88.549,88.5098,88.5294,251804.0
2025-01-27 10:40:00,90.54,90.57,90.54,90.57,74885.0,88.5294,88.5587,88.5294,88.5587,74885.0
2025-01-27 10:45:00,90.57,90.59,90.55,90.59,150346.0,88.5587,88.5783,88.5392,88.5783,150346.0
2025-01-27 10:50:00,90.58,90.6,90.57,90.59,114039.0,88.5685,88.5881,88.5587,88.5783,114039.0
2025-01-27 10:55:00,90.6,90.61,90.56,90.58,108921.0,88.5881,88.5978,88.549,88.5685,108921.0
2025-01-27 11:00:00,90.57,90.57,90.52,90.54,132607.0,88.5587,88.5587,88.5098,88.5294,132607.0
2025-01-27 11:05:00,90.54,90.55,90.52,90.54,28485.0,88.5294,88.5392,88.5098,88.5294,28485.0
2025-01-27 11:10:00,90.55,90.57,90.53,90.57,46002.0,88.5392,88.5587,88.5196,88.5587,46002.0
2025-01-27 11:15:00,90.56,90.58,90.55,90.56,20164.0,88.549,88.5685,88.5392,88.549,20164.0
2025-01-27 11:20:00,90.56,90.56,90.51,90.53,24378.0,88.549,88.549,88.5001,88.5196,24378.0
2025-01-27 11:25:00,90.52,90.56,90.51,90.55,39786.0,88.5098,88.549,88.5001,88.5392,39786.0
2025-01-27 11:30:00,90.55,90.55,90.5,90.51,44862.0,88.5392,88.5392,88.4903,88.5001,44862.0
2025-01-27 11:35:00,90.52,90.54,90.5,90.5,106419.0,88.5098,88.5294,88.4903,88.4903,106419.0
2025-01-27 11:40:00,90.48,90.52,90.47,90.52,140020.0,88.4707,88.5098,88.461,88.5098,140020.0
2025-01-27 11:45:00,90.52,90.53,90.48,90.48,147020.0,88.5098,88.5196,88.4707,88.4707,147020.0
2025-01-27 11:50:00,90.47,90.5,90.47,90.49,30988.0,88.461,88.4903,88.461,88.4805,30988.0
2025-01-27 11:55:00,90.48,90.52,90.48,90.5,13925.0,88.4707,88.5098,88.4707,88.4903,13925.0
2025-01-27 12:00:00,90.5,90.52,90.49,90.51,43475.0,88.4903,88.5098,88.4805,88.5001,43475.0
2025-01-27 12:05:00,90.51,90.52,90.47,90.47,50445.0,88.5001,88.5098,88.461,88.461,50445.0
2025-01-27 12:10:00,90.47,90.5,90.46,90.5,39182.0,88.461,88.4903,88.4512,88.4903,39182.0
2025-01-27 12:15:00,90.49,90.51,90.47,90.47,26541.0,88.4805,88.5001,88.461,88.461,26541.0
2025-01-27 12:20:00,90.47,90.51,90.45,90.51,12087.0,88.461,88.5001,88.4414,88.5001,12087.0
2025-01-27 12:25:00,90.51,90.52,90.49,90.51,22509.0,88.5001,88.5098,88.4805,88.5001,22509.0
2025-01-27 12:30:00,90.5,90.51,90.48,90.5,24758.0,88.4903,88.5001,88.4707,88.4903,24758.0
2025-01-27 12:35:00,90.51,90.53,90.5,90.51,16405.0,88.5001,88.5196,88.4903,88.5001,16405.0
2025-01-27 12:40:00,90.5,90.5,90.48,90.49,38740.0,88.4903,88.4903,88.4707,88.4805,38740.0
2025-01-27 12:45:00,90.5,90.52,90.49,90.51,63331.0,88.4903,88.5098,88.4805,88.5001,63331.0
2025-01-27 12:50:00,90.51,90.52,90.48,90.48,50193.0,88.5001,88.5098,88.4707,88.4707,50193.0
2025-01-27 12:55:00,90.48,90.51,90.47,90.47,19190.0,88.4707,88.5001,88.461,88.461,19190.0
2025-01-27 13:00:00,90.46,90.51,90.46,90.49,17852.0,88.4512,88.5001,88.4512,88.4805,17852.0
2025-01-27 13:05:00,90.51,90.52,90.48,90.52,23436.0,88.5001,88.5098,88.4707,88.5098,23436.0
2025-01-27 13:10:00,90.52,90.54,90.5,90.5,72322.0,88.5098,88.5294,88.4903,88.4903,72322.0
2025-01-27 13:15:00,90.51,90.51,90.48,90.49,69661.0,88.5001,88.5001,88.4707,88.4805,69661.0
2025-01-27 13:20:00,90.49,90.5,90.47,90.48,17080.0,88.4805,88.4903,88.461,88.4707,17080.0
2025-01-27 13:25:00,90.48,90.49,90.47,90.49,117555.0,88.4707,88.4805,88.461,88.4805,117555.0
2025-01-27 13:30:00,90.48,90.52,90.48,90.51,55187.0,88.4707,88.5098,88.4707,88.5001,55187.0
2025-01-27 13:35:00,90.51,90.52,90.49,90.52,22532.0,88.5001,88.5098,88.4805,88.5098,22532.0
2025-01-27 13:40:00,90.52,90.53,90.52,90.52,2817.0,88.5098,88.5196,88.5098,88.5098,2817.0
2025-01-27 13:45:00,90.52,90.53,90.51,90.52,10928.0,88.5098,88.5196,88.5001,88.5098,10928.0
2025-01-27 13:50:00,90.52,90.53,90.51,90.53,8074.0,88.5098,88.5196,88.5001,88.5196,8074.0
2025-01-27 13:55:00,90.53,90.53,90.51,90.52,8026.0,88.5196,88.5196,88.5001,88.5098,8026.0
2025-01-27 14:00:00,90.51,90.51,90.49,90.51,17996.0,88.5001,88.5001,88.4805,88.5001,17996.0
2025-01-27 14:05:00,90.51,90.51,90.49,90.51,21927.0,88.5001,88.5001,88.4805,88.5001,21927.0
2025-01-27 14:10:00,90.51,90.53,90.49,90.5,12637.0,88.5001,88.5196,88.4805,88.4903,12637.0
2025-01-27 14:15:00,90.5,90.52,90.49,90.52,15545.0,88.4903,88.5098,88.4805,88.5098,15545.0
2025-01-27 14:20:00,90.52,90.55,90.51,90.55,60394.0,88.5098,88.5392,88.5001,88.5392,60394.0
2025-01-27 14:25:00,90.55,90.56,90.54,90.54,194045.0,88.5392,88.549,88.5294,88.5294,194045.0
2025-01-27 14:30:00,90.54,90.54,90.51,90.53,40894.0,88.5294,88.5294,88.5001,88.5196,40894.0
2025-01-27 14:35:00,90.54,90.55,90.53,90.55,96179.0,88.5294,88.5392,88.5196,88.5392,96179.0
2025-01-27 14:40:00,90.55,90.55,90.53,90.53,8929.0,88.5392,88.5392,88.5196,88.5196,8929.0
2025-01-27 14:45:00,90.54,90.55,90.52,90.54,12938.0,88.5294,88.5392,88.5098,88.5294,12938.0
2025-01-27 14:50:00,90.54,90.55,90.53,90.55,45884.0,88.5294,88.5392,88.5196,88.5392,45884.0
2025-01-27 14:55:00,90.55,90.55,90.53,90.54,111332.0,88.5392,88.5392,88.5196,88.5294,111332.0
2025-01-27 15:00:00,90.53,90.54,90.52,90.54,33083.0,88.5196,88.5294,88.5098,88.5294,33083.0
2025-01-27 15:05:00,90.53,90.54,90.51,90.52,89397.0,88.5196,88.5294,88.5001,88.5098,89397.0
2025-01-27 15:10:00,90.53,90.54,90.52,90.52,8955.0,88.5196,88.5294,88.5098,88.5098,8955.0
2025-01-27 15:15:00,90.52,90.55,90.52,90.54,35418.0,88.5098,88.5392,88.5098,88.5294,35418.0
2025-01-27 15:20:00,90.54,90.57,90.54,90.56,72250.0,88.5294,88.5587,88.5294,88.549,72250.0
2025-01-27 15:25:00,90.56,90.57,90.54,90.55,32399.0,88.549,88.5587,88.5294,88.5392,32399.0
2025-01-27 15:30:00,90.55,90.56,90.54,90.56,9683.0,88.5392,88.549,88.5294,88.549,9683.0
2025-01-27 15:35:00,90.55,90.61,90.55,90.58,159897.0,88.5392,88.5978,88.5392,88.5685,159897.0
2025-01-27 15:40:00,90.59,90.59,90.56,90.58,14923.0,88.5783,88.5783,88.549,88.5685,14923.0
2025-01-27 15:45:00,90.58,90.58,90.55,90.56,42782.0,88.5685,88.5685,88.5392,88.549,42782.0
2025-01-27 15:50:00,90.56,90.58,90.55,90.56,69854.0,88.549,88.5685,88.5392,88.549,69854.0
2025-01-27 15:55:00,90.56,90.61,90.56,90.6,195036.0,88.549,88.5978,88.549,88.5881,195036.0
2025-01-28 09:30:00,90.56,90.56,90.42,90.44,33593.0,88.549,88.549,88.4121,88.4316,33593.0
2025-01-28 09:35:00,90.44,90.45,90.4,90.42,77127.0,88.4316,88.4414,88.3925,88.4121,77127.0
2025-01-28 09:40:00,90.42,90.45,90.42,90.43,34543.0,88.4121,88.4414,88.4121,88.4218,34543.0
2025-01-28 09:45:00,90.43,90.45,90.42,90.44,14568.0,88.4218,88.4414,88.4121,88.4316,14568.0
2025-01-28 09:50:00,90.44,90.45,90.42,90.43,11814.0,88.4316,88.4414,88.4121,88.4218,11814.0
2025-01-28 09:55:00,90.43,90.44,90.41,90.42,28957.0,88.4218,88.4316,88.4023,88.4121,28957.0
2025-01-28 10:00:00,90.42,90.45,90.41,90.44,50890.0,88.4121,88.4414,88.4023,88.4316,50890.0
2025-01-28 10:05:00,90.43,90.47,90.42,90.45,19008.0,88.4218,88.461,88.4121,88.4414,19008.0
2025-01-28 10:10:00,90.45,90.48,90.45,90.48,90103.0,88.4414,88.4707,88.4414,88.4707,90103.0
2025-01-28 10:15:00,90.48,90.48,90.45,90.46,26556.0,88.4707,88.4707,88.4414,88.4512,26556.0
2025-01-28 10:20:00,90.46,90.46,90.42,90.44,10225.0,88.4512,88.4512,88.4121,88.4316,10225.0
2025-01-28 10:25:00,90.45,90.47,90.44,90.47,27415.0,88.4414,88.461,88.4316,88.461,27415.0
2025-01-28 10:30:00,90.47,90.48,90.44,90.45,50544.0,88.461,88.4707,88.4316,88.4414,50544.0
2025-01-28 10:35:00,90.45,90.47,90.44,90.46,13431.0,88.4414,88.461,88.4316,88.4512,13431.0
2025-01-28 10:40:00,90.45,90.46,90.43,90.43,183048.0,88.4414,88.4512,88.4218,88.4218,183048.0
2025-01-28 10:45:00,90.44,90.45,90.42,90.45,83556.0,88.4316,88.4414,88.4121,88.4414,83556.0
2025-01-28 10:50:00,90.44,90.46,90.44,90.45,4121.0,88.4316,88.4512,88.4316,88.4414,4121.0
2025-01-28 10:55:00,90.45,90.45,90.4,90.44,42508.0,88.4414,88.4414,88.3925,88.4316,42508.0
2025-01-28 11:00:00,90.44,90.44,90.4,90.41,13496.0,88.4316,88.4316,88.3925,88.4023,13496.0
2025-01-28 11:05:00,90.41,90.45,90.39,90.41,329627.0,88.4023,88.4414,88.3827,88.4023,329627.0
2025-01-28 11:10:00,90.41,90.42,90.38,90.38,57581.0,88.4023,88.4121,88.373,88.373,57581.0
2025-01-28 11:15:00,90.39,90.39,90.35,90.35,58239.0,88.3827,88.3827,88.3436,88.3436,58239.0
2025-01-28 11:20:00,90.36,90.37,90.34,90.35,58022.0,88.3534,88.3632,88.3338,88.3436,58022.0
2025-01-28 11:25:00,90.34,90.35,90.31,90.33,73015.0,88.3338,88.3436,88.3045,88.3241,73015.0
2025-01-28 11:30:00,90.34,90.34,90.31,90.33,50315.0,88.3338,88.3338,88.3045,88.3241,50315.0
2025-01-28 11:35:00,90.32,90.36,90.31,90.36,198263.0,88.3143,88.3534,88.3045,88.3534,198263.0
2025-01-28 11:40:00,90.35,90.36,90.32,90.33,45449.0,88.3436,88.3534,88.3143,88.3241,45449.0
2025-01-28 11:45:00,90.33,90.33,90.31,90.31,34641.0,88.3241,88.3241,88.3045,88.3045,34641.0
2025-01-28 11:50:00,90.32,90.34,90.31,90.33,147061.0,88.3143,88.3338,88.3045,88.3241,147061.0
2025-01-28 11:55:00,90.34,90.34,90.32,90.34,63235.0,88.3338,88.3338,88.3143,88.3338,63235.0
2025-01-28 12:00:00,90.34,90.36,90.33,90.33,55246.0,88.3338,88.3534,88.3241,88.3241,55246.0
2025-01-28 12:05:00,90.34,90.38,90.33,90.37,22908.0,88.3338,88.373,88.3241,88.3632,22908.0
2025-01-28 12:10:00,90.37,90.38,90.36,90.37,16223.0,88.3632,88.373,88.3534,88.3632,16223.0
2025-01-28 12:15:00,90.37,90.37,90.35,90.36,59448.0,88.3632,88.3632,88.3436,88.3534,59448.0
2025-01-28 12:20:00,90.35,90.36,90.35,90.36,8231.0,88.3436,88.3534,88.3436,88.3534,8231.0
2025-01-28 12:25:00,90.36,90.38,90.35,90.38,39575.0,88.3534,88.373,88.3436,88.373,39575.0
2025-01-28 12:30:00,90.38,90.38,90.36,90.38,22843.0,88.373,88.373,88.3534,88.373,22843.0
2025-01-28 12:35:00,90.38,90.4,90.37,90.4,11403.0,88.373,88.3925,88.3632,88.3925,11403.0
2025-01-28 12:40:00,90.39,90.4,90.38,90.39,10862.0,88.3827,88.3925,88.373,88.3827,10862.0
2025-01-28 12:45:00,90.39,90.4,90.38,90.39,13894.0,88.3827,88.3925,88.373,88.3827,13894.0
2025-01-28 12:50:00,90.39,90.4,90.38,90.4,3911.0,88.3827,88.3925,88.373,88.3925,3911.0
2025-01-28 12:55:00,90.4,90.41,90.39,90.4,18488.0,88.3925,88.4023,88.3827,88.3925,18488.0
2025-01-28 13:00:00,90.39,90.46,90.37,90.45,66618.0,88.3827,88.4512,88.3632,88.4414,66618.0
2025-01-28 13:05:00,90.45,90.46,90.42,90.43,62419.0,88.4414,88.4512,88.4121,88.4218,62419.0
2025-01-28 13:10:00,90.43,90.46,90.42,90.45,13805.0,88.4218,88.4512,88.4121,88.4414,13805.0
2025-01-28 13:15:00,90.45,90.49,90.45,90.48,22294.0,88.4414,88.4805,88.4414,88.4707,22294.0
2025-01-28 13:20:00,90.49,90.5,90.48,90.48,11826.0,88.4805,88.4903,88.4707,88.4707,11826.0
2025-01-28 13:25:00,90.49,90.51,90.48,90.49,23727.0,88.4805,88.5001,88.4707,88.4805,23727.0
2025-01-28 13:30:00,90.49,90.52,90.48,90.51,16855.0,88.4805,88.5098,88.4707,88.5001,16855.0
2025-01-28 13:35:00,90.51,90.52,90.48,90.48,15861.0,88.5001,88.5098,88.4707,88.4707,15861.0
2025-01-28 13:40:00,90.48,90.48,90.46,90.47,13415.0,88.4707,88.4707,88.4512,88.461,13415.0
2025-01-28 13:45:00,90.46,90.48,90.46,90.48,3683.0,88.4512,88.4707,88.4512,88.4707,3683.0
2025-01-28 13:50:00,90.48,90.48,90.45,90.45,15597.0,88.4707,88.4707,88.4414,88.4414,15597.0
2025-01-28 13:55:00,90.44,90.45,90.42,90.43,21010.0,88.4316,88.4414,88.4121,88.4218,21010.0
2025-01-28 14:00:00,90.43,90.46,90.42,90.45,23681.0,88.4218,88.4512,88.4121,88.4414,23681.0
2025-01-28 14:05:00,90.45,90.45,90.42,90.43,19864.0,88.4414,88.4414,88.4121,88.4218,19864.0
2025-01-28 14:10:00,90.42,90.43,90.41,90.41,26065.0,88.4121,88.4218,88.4023,88.4023,26065.0
2025-01-28 14:15:00,90.41,90.44,90.4,90.44,36314.0,88.4023,88.4316,88.3925,88.4316,36314.0
2025-01-28 14:20:00,90.44,90.45,90.43,90.44,4279.0,88.4316,88.4414,88.4218,88.4316,4279.0
2025-01-28 14:25:00,90.44,90.47,90.43,90.47,3580.0,88.4316,88.461,88.4218,88.461,3580.0
2025-01-28 14:30:00,90.47,90.48,90.45,90.47,18437.0,88.461,88.4707,88.4414,88.461,18437.0
2025-01-28 14:35:00,90.48,90.5,90.47,90.49,6297.0,88.4707,88.4903,88.461,88.4805,6297.0
2025-01-28 14:40:00,90.5,90.5,90.49,90.5,14225.0,88.4903,88.4903,88.4805,88.4903,14225.0
2025-01-28 14:45:00,90.5,90.54,90.5,90.54,46183.0,88.4903,88.5294,88.4903,88.5294,46183.0
2025-01-28 14:50:00,90.54,90.56,90.53,90.55,33208.0,88.5294,88.549,88.5196,88.5392,33208.0
2025-01-28 14:55:00,90.55,90.56,90.54,90.54,78584.0,88.5392,88.549,88.5294,88.5294,78584.0
2025-01-28 15:00:00,90.54,90.55,90.52,90.54,210679.0,88.5294,88.5392,88.5098,88.5294,210679.0
2025-01-28 15:05:00,90.54,90.55,90.52,90.53,82453.0,88.5294,88.5392,88.5098,88.5196,82453.0
2025-01-28 15:10:00,90.52,90.55,90.51,90.54,71546.0,88.5098,88.5392,88.5001,88.5294,71546.0
2025-01-28 15:15:00,90.54,90.57,90.53,90.56,59498.0,88.5294,88.5587,88.5196,88.549,59498.0
2025-01-28 15:20:00,90.56,90.56,90.55,90.55,71478.0,88.549,88.549,88.5392,88.5392,71478.0
2025-01-28 15:25:00,90.55,90.56,90.53,90.53,59021.0,88.5392,88.549,88.5196,88.5196,59021.0
2025-01-28 15:30:00,90.54,90.56,90.53,90.55,70153.0,88.5294,88.549,88.5196,88.5392,70153.0
2025-01-28 15:35:00,90.55,90.56,90.52,90.53,58061.0,88.5392,88.549,88.5098,88.5196,58061.0
2025-01-28 15:40:00,90.53,90.55,90.51,90.54,114986.0,88.5196,88.5392,88.5001,88.5294,114986.0
2025-01-28 15:45:00,90.54,90.55,90.52,90.54,56354.0,88.5294,88.5392,88.5098,88.5294,56354.0
2025-01-28 15:50:00,90.54,90.56,90.53,90.56,115995.0,88.5294,88.549,88.5196,88.549,115995.0
2025-01-28 15:55:00,90.56,90.58,90.53,90.54,247371.0,88.549,88.5685,88.5196,88.5294,247371.0
2025-01-29 09:30:00,90.66,90.69,90.62,90.62,137305.0,88.6467,88.6761,88.6076,88.6076,137305.0
2025-01-29 09:35:00,90.61,90.63,90.59,90.62,41071.0,88.5978,88.6174,88.5783,88.6076,41071.0
2025-01-29 09:40:00,90.62,90.64,90.59,90.63,25961.0,88.6076,88.6272,88.5783,88.6174,25961.0
2025-01-29 09:45:00,90.63,90.66,90.62,90.65,57869.0,88.6174,88.6467,88.6076,88.637,57869.0
2025-01-29 09:50:00,90.66,90.7,90.65,90.7,38177.0,88.6467,88.6858,88.637,88.6858,38177.0
2025-01-29 09:55:00,90.7,90.74,90.68,90.69,78188.0,88.6858,88.725,88.6663,88.6761,78188.0
2025-01-29 10:00:00,90.69,90.71,90.66,90.68,110214.0,88.6761,88.6956,88.6467,88.6663,110214.0
2025-01-29 10:05:00,90.68,90.68,90.66,90.67,74136.0,88.6663,88.6663,88.6467,88.6565,74136.0
2025-01-29 10:10:00,90.66,90.68,90.65,90.68,47093.0,88.6467,88.6663,88.637,88.6663,47093.0
2025-01-29 10:15:00,90.68,90.7,90.67,90.69,29102.0,88.6663,88.6858,88.6565,88.6761,29102.0
2025-01-29 10:20:00,90.68,90.69,90.68,90.69,7039.0,88.6663,88.6761,88.6663,88.6761,7039.0
2025-01-29 10:25:00,90.7,90.7,90.65,90.66,57489.0,88.6858,88.6858,88.637,88.6467,57489.0
2025-01-29 10:30:00,90.67,90.68,90.66,90.67,60996.0,88.6565,88.6663,88.6467,88.6565,60996.0
2025-01-29 10:35:00,90.68,90.68,90.66,90.67,147397.0,88.6663,88.6663,88.6467,88.6565,147397.0
2025-01-29 10:40:00,90.67,90.69,90.67,90.68,78551.0,88.6565,88.6761,88.6565,88.6663,78551.0
2025-01-29 10:45:00,90.68,90.68,90.64,90.65,25744.0,88.6663,88.6663,88.6272,88.637,25744.0
2025-01-29 10:50:00,90.65,90.66,90.63,90.64,18482.0,88.637,88.6467,88.6174,88.6272,18482.0
2025-01-29 10:55:00,90.64,90.64,90.61,90.61,146730.0,88.6272,88.6272,88.5978,88.5978,146730.0
2025-01-29 11:00:00,90.62,90.64,90.6,90.63,28522.0,88.6076,88.6272,88.5881,88.6174,28522.0
2025-01-29 11:05:00,90.62,90.62,90.59,90.59,27787.0,88.6076,88.6076,88.5783,88.5783,27787.0
2025-01-29 11:10:00,90.59,90.62,90.58,90.61,18577.0,88.5783,88.6076,88.5685,88.5978,18577.0
2025-01-29 11:15:00,90.61,90.61,90.57,90.6,34910.0,88.5978,88.5978,88.5587,88.5881,34910.0
2025-01-29 11:20:00,90.61,90.62,90.59,90.59,21519.0,88.5978,88.6076,88.5783,88.5783,21519.0
2025-01-29 11:25:00,90.59,90.6,90.58,90.59,45954.0,88.5783,88.5881,88.5685,88.5783,45954.0
2025-01-29 11:30:00,90.59,90.6,90.59,90.59,17106.0,88.5783,88.5881,88.5783,88.5783,17106.0
2025-01-29 11:35:00,90.6,90.61,90.56,90.57,28283.0,88.5881,88.5978,88.549,88.5587,28283.0
2025-01-29 11:40:00,90.56,90.57,90.55,90.55,16758.0,88.549,88.5587,88.5392,88.5392,16758.0
2025-01-29 11:45:00,90.56,90.58,90.56,90.58,89445.0,88.549,88.5685,88.549,88.5685,89445.0
2025-01-29 11:50:00,90.58,90.58,90.56,90.58,45031.0,88.5685,88.5685,88.549,88.5685,45031.0
2025-01-29 11:55:00,90.58,90.58,90.52,90.53,35951.0,88.5685,88.5685,88.5098,88.5196,35951.0
2025-01-29 12:00:00,90.53,90.56,90.51,90.56,85217.0,88.5196,88.549,88.5001,88.549,85217.0
2025-01-29 12:05:00,90.56,90.57,90.55,90.56,17420.0,88.549,88.5587,88.5392,88.549,17420.0
2025-01-29 12:10:00,90.56,90.57,90.54,90.54,15347.0,88.549,88.5587,88.5294,88.5294,15347.0
2025-01-29 12:15:00,90.55,90.56,90.54,90.56,18972.0,88.5392,88.549,88.5294,88.549,18972.0
2025-01-29 12:20:00,90.56,90.59,90.55,90.57,49864.0,88.549,88.5783,88.5392,88.5587,49864.0
2025-01-29 12:25:00,90.56,90.58,90.56,90.58,14099.0,88.549,88.5685,88.549,88.5685,14099.0
2025-01-29 12:30:00,90.57,90.58,90.56,90.57,72631.0,88.5587,88.5685,88.549,88.5587,72631.0
2025-01-29 12:35:00,90.57,90.57,90.55,90.56,22946.0,88.5587,88.5587,88.5392,88.549,22946.0
2025-01-29 12:40:00,90.56,90.57,90.54,90.55,94747.0,88.549,88.5587,88.5294,88.5392,94747.0
2025-01-29 12:45:00,90.54,90.54,90.51,90.53,47178.0,88.5294,88.5294,88.5001,88.5196,47178.0
2025-01-29 12:50:00,90.53,90.54,90.52,90.53,39481.0,88.5196,88.5294,88.5098,88.5196,39481.0
2025-01-29 12:55:00,90.53,90.53,90.52,90.53,15987.0,88.5196,88.5196,88.5098,88.5196,15987.0
2025-01-29 13:00:00,90.53,90.53,90.47,90.48,49090.0,88.5196,88.5196,88.461,88.4707,49090.0
2025-01-29 13:05:00,90.48,90.52,90.48,90.51,34586.0,88.4707,88.5098,88.4707,88.5001,34586.0
2025-01-29 13:10:00,90.52,90.53,90.5,90.53,17702.0,88.5098,88.5196,88.4903,88.5196,17702.0
2025-01-29 13:15:00,90.53,90.53,90.5,90.51,25771.0,88.5196,88.5196,88.4903,88.5001,25771.0
2025-01-29 13:20:00,90.51,90.52,90.49,90.52,44495.0,88.5001,88.5098,88.4805,88.5098,44495.0
2025-01-29 13:25:00,90.52,90.53,90.51,90.53,7894.0,88.5098,88.5196,88.5001,88.5196,7894.0
2025-01-29 13:30:00,90.54,90.54,90.52,90.52,6829.0,88.5294,88.5294,88.5098,88.5098,6829.0
2025-01-29 13:35:00,90.52,90.52,90.49,90.5,9638.0,88.5098,88.5098,88.4805,88.4903,9638.0
2025-01-29 13:40:00,90.5,90.51,90.47,90.48,33914.0,88.4903,88.5001,88.461,88.4707,33914.0
2025-01-29 13:45:00,90.48,90.49,90.47,90.48,4776.0,88.4707,88.4805,88.461,88.4707,4776.0
2025-01-29 13:50:00,90.48,90.52,90.47,90.51,90423.0,88.4707,88.5098,88.461,88.5001,90423.0
2025-01-29 13:55:00,90.51,90.51,90.49,90.49,18360.0,88.5001,88.5001,88.4805,88.4805,18360.0
2025-01-29 14:00:00,90.49,90.52,90.3,90.36,46479.0,88.4805,88.5098,88.2947,88.3534,46479.0
2025-01-29 14:05:00,90.35,90.36,90.29,90.33,33790.0,88.3436,88.3534,88.285,88.3241,33790.0
2025-01-29 14:10:00,90.33,90.33,90.26,90.28,70980.0,88.3241,88.3241,88.2556,88.2752,70980.0
2025-01-29 14:15:00,90.28,90.3,90.25,90.26,21631.0,88.2752,88.2947,88.2458,88.2556,21631.0
2025-01-29 14:20:00,90.27,90.31,90.26,90.27,74842.0,88.2654,88.3045,88.2556,88.2654,74842.0
2025-01-29 14:25:00,90.26,90.27,90.22,90.25,16084.0,88.2556,88.2654,88.2165,88.2458,16084.0
2025-01-29 14:30:00,90.25,90.33,90.22,90.3,44541.0,88.2458,88.3241,88.2165,88.2947,44541.0
2025-01-29 14:35:00,90.29,90.37,90.22,90.37,50677.0,88.285,88.3632,88.2165,88.3632,50677.0
2025-01-29 14:40:00,90.38,90.46,90.38,90.41,82544.0,88.373,88.4512,88.373,88.4023,82544.0
2025-01-29 14:45:00,90.39,90.48,90.39,90.45,83542.0,88.3827,88.4707,88.3827,88.4414,83542.0
2025-01-29 14:50:00,90.46,90.53,90.44,90.48,71901.0,88.4512,88.5196,88.4316,88.4707,71901.0
2025-01-29 14:55:00,90.47,90.54,90.45,90.47,182424.0,88.461,88.5294,88.4414,88.461,182424.0
2025-01-29 15:00:00,90.47,90.48,90.42,90.42,10037.0,88.461,88.4707,88.4121,88.4121,10037.0
2025-01-29 15:05:00,90.42,90.45,90.41,90.44,32415.0,88.4121,88.4414,88.4023,88.4316,32415.0
2025-01-29 15:10:00,90.45,90.48,90.39,90.43,130912.0,88.4414,88.4707,88.3827,88.4218,130912.0
2025-01-29 15:15:00,90.42,90.43,90.38,90.43,17756.0,88.4121,88.4218,88.373,88.4218,17756.0
2025-01-29 15:20:00,90.44,90.53,90.44,90.53,16195.0,88.4316,88.5196,88.4316,88.5196,16195.0
2025-01-29 15:25:00,90.52,90.54,90.5,90.5,7686.0,88.5098,88.5294,88.4903,88.4903,7686.0
2025-01-29 15:30:00,90.51,90.52,90.49,90.51,13661.0,88.5001,88.5098,88.4805,88.5001,13661.0
2025-01-29 15:35:00,90.52,90.53,90.48,90.48,31714.0,88.5098,88.5196,88.4707,88.4707,31714.0
2025-01-29 15:40:00,90.48,90.51,90.47,90.48,11487.0,88.4707,88.5001,88.461,88.4707,11487.0
2025-01-29 15:45:00,90.48,90.48,90.44,90.44,56750.0,88.4707,88.4707,88.4316,88.4316,56750.0
2025-01-29 15:50:00,90.45,90.47,90.43,90.47,88083.0,88.4414,88.461,88.4218,88.461,88083.0
2025-01-29 15:55:00,90.47,90.5,90.45,90.48,96510.0,88.461,88.4903,88.4414,88.4707,96510.0
2025-01-30 09:30:00,90.87,90.87,90.8,90.8,234834.0,88.8521,88.8521,88.7836,88.7836,234834.0
2025-01-30 09:35:00,90.8,90.8,90.76,90.79,288367.0,88.7836,88.7836,88.7445,88.7739,288367.0
2025-01-30 09:40:00,90.79,90.84,90.78,90.83,80561.0,88.7739,88.8227,88.7641,88.813,80561.0
2025-01-30 09:45:00,90.83,90.85,90.82,90.83,166151.0,88.813,88.8325,88.8032,88.813,166151.0
2025-01-30 09:50:00,90.82,90.83,90.8,90.81,73595.0,88.8032,88.813,88.7836,88.7934,73595.0
2025-01-30 09:55:00,90.81,90.86,90.81,90.84,147394.0,88.7934,88.8423,88.7934,88.8227,147394.0
2025-01-30 10:00:00,90.84,90.86,90.81,90.84,129426.0,88.8227,88.8423,88.7934,88.8227,129426.0
2025-01-30 10:05:00,90.83,90.83,90.78,90.8,89790.0,88.813,88.813,88.7641,88.7836,89790.0
2025-01-30 10:10:00,90.79,90.81,90.78,90.81,18251.0,88.7739,88.7934,88.7641,88.7934,18251.0
2025-01-30 10:15:00,90.81,90.83,90.8,90.82,35269.0,88.7934,88.813,88.7836,88.8032,35269.0
2025-01-30 10:20:00,90.82,90.83,90.8,90.8,23776.0,88.8032,88.813,88.7836,88.7836,23776.0
2025-01-30 10:25:00,90.81,90.82,90.77,90.77,58666.0,88.7934,88.8032,88.7543,88.7543,58666.0
2025-01-30 10:30:00,90.78,90.8,90.78,90.8,8530.0,88.7641,88.7836,88.7641,88.7836,8530.0
2025-01-30 10:35:00,90.81,90.82,90.8,90.8,21524.0,88.7934,88.8032,88.7836,88.7836,21524.0
2025-01-30 10:40:00,90.8,90.81,90.76,90.76,45716.0,88.7836,88.7934,88.7445,88.7445,45716.0
2025-01-30 10:45:00,90.76,90.78,90.75,90.75,67149.0,88.7445,88.7641,88.7347,88.7347,67149.0
2025-01-30 10:50:00,90.73,90.74,90.7,90.7,97422.0,88.7152,88.725,88.6858,88.6858,97422.0
2025-01-30 10:55:00,90.7,90.71,90.68,90.71,184689.0,88.6858,88.6956,88.6663,88.6956,184689.0
2025-01-30 11:00:00,90.71,90.74,90.7,90.72,75721.0,88.6956,88.725,88.6858,88.7054,75721.0
2025-01-30 11:05:00,90.72,90.73,90.71,90.71,20281.0,88.7054,88.7152,88.6956,88.6956,20281.0
2025-01-30 11:10:00,90.71,90.74,90.71,90.72,16390.0,88.6956,88.725,88.6956,88.7054,16390.0
2025-01-30 11:15:00,90.72,90.75,90.71,90.73,16236.0,88.7054,88.7347,88.6956,88.7152,16236.0
2025-01-30 11:20:00,90.73,90.74,90.71,90.72,12885.0,88.7152,88.725,88.6956,88.7054,12885.0
2025-01-30 11:25:00,90.71,90.74,90.71,90.73,34175.0,88.6956,88.725,88.6956,88.7152,34175.0
2025-01-30 11:30:00,90.74,90.76,90.73,90.75,24135.0,88.725,88.7445,88.7152,88.7347,24135.0
2025-01-30 11:35:00,90.76,90.8,90.75,90.79,44189.0,88.7445,88.7836,88.7347,88.7739,44189.0
2025-01-30 11:40:00,90.79,90.82,90.78,90.78,35050.0,88.7739,88.8032,88.7641,88.7641,35050.0
2025-01-30 11:45:00,90.8,90.82,90.8,90.81,72327.0,88.7836,88.8032,88.7836,88.7934,72327.0
2025-01-30 11:50:00,90.81,90.83,90.8,90.82,176212.0,88.7934,88.813,88.7836,88.8032,176212.0
2025-01-30 11:55:00,90.82,90.83,90.81,90.81,34700.0,88.8032,88.813,88.7934,88.7934,34700.0
2025-01-30 12:00:00,90.81,90.83,90.8,90.82,81130.0,88.7934,88.813,88.7836,88.8032,81130.0
2025-01-30 12:05:00,90.83,90.84,90.8,90.83,106074.0,88.813,88.8227,88.7836,88.813,106074.0
2025-01-30 12:10:00,90.84,90.85,90.82,90.82,10918.0,88.8227,88.8325,88.8032,88.8032,10918.0
2025-01-30 12:15:00,90.82,90.83,90.79,90.79,37365.0,88.8032,88.813,88.7739,88.7739,37365.0
2025-01-30 12:20:00,90.79,90.82,90.79,90.8,12810.0,88.7739,88.8032,88.7739,88.7836,12810.0
2025-01-30 12:25:00,90.81,90.82,90.79,90.79,9387.0,88.7934,88.8032,88.7739,88.7739,9387.0
2025-01-30 12:30:00,90.79,90.79,90.78,90.79,1666.0,88.7739,88.7739,88.7641,88.7739,1666.0
2025-01-30 12:35:00,90.79,90.8,90.76,90.77,238095.0,88.7739,88.7836,88.7445,88.7543,238095.0
2025-01-30 12:40:00,90.78,90.8,90.78,90.79,1689.0,88.7641,88.7836,88.7641,88.7739,1689.0
2025-01-30 12:45:00,90.79,90.82,90.79,90.81,3991.0,88.7739,88.8032,88.7739,88.7934,3991.0
2025-01-30 12:50:00,90.82,90.85,90.82,90.84,96109.0,88.8032,88.8325,88.8032,88.8227,96109.0
2025-01-30 12:55:00,90.84,90.86,90.84,90.86,63252.0,88.8227,88.8423,88.8227,88.8423,63252.0
2025-01-30 13:00:00,90.86,90.86,90.83,90.84,9655.0,88.8423,88.8423,88.813,88.8227,9655.0
2025-01-30 13:05:00,90.84,90.85,90.82,90.83,27583.0,88.8227,88.8325,88.8032,88.813,27583.0
2025-01-30 13:10:00,90.83,90.84,90.83,90.84,30002.0,88.813,88.8227,88.813,88.8227,30002.0
2025-01-30 13:15:00,90.84,90.86,90.83,90.85,37952.0,88.8227,88.8423,88.813,88.8325,37952.0
2025-01-30 13:20:00,90.85,90.87,90.84,90.86,68732.0,88.8325,88.8521,88.8227,88.8423,68732.0
2025-01-30 13:25:00,90.86,90.86,90.85,90.85,9641.0,88.8423,88.8423,88.8325,88.8325,9641.0
2025-01-30 13:30:00,90.85,90.86,90.85,90.86,4668.0,88.8325,88.8423,88.8325,88.8423,4668.0
2025-01-30 13:35:00,90.86,90.87,90.85,90.86,81327.0,88.8423,88.8521,88.8325,88.8423,81327.0
2025-01-30 13:40:00,90.86,90.86,90.84,90.84,29155.0,88.8423,88.8423,88.8227,88.8227,29155.0
2025-01-30 13:45:00,90.83,90.86,90.83,90.86,7648.0,88.813,88.8423,88.813,88.8423,7648.0
2025-01-30 13:50:00,90.86,90.88,90.85,90.87,21902.0,88.8423,88.8619,88.8325,88.8521,21902.0
2025-01-30 13:55:00,90.87,90.89,90.86,90.88,18920.0,88.8521,88.8716,88.8423,88.8619,18920.0
2025-01-30 14:00:00,90.88,90.9,90.86,90.9,30108.0,88.8619,88.8814,88.8423,88.8814,30108.0
2025-01-30 14:05:00,90.9,90.92,90.89,90.91,57255.0,88.8814,88.901,88.8716,88.8912,57255.0
2025-01-30 14:10:00,90.91,90.93,90.9,90.93,31348.0,88.8912,88.9107,88.8814,88.9107,31348.0
2025-01-30 14:15:00,90.93,90.93,90.9,90.91,13550.0,88.9107,88.9107,88.8814,88.8912,13550.0
2025-01-30 14:20:00,90.91,90.91,90.9,90.91,12382.0,88.8912,88.8912,88.8814,88.8912,12382.0
2025-01-30 14:25:00,90.91,90.92,90.91,90.92,1400.0,88.8912,88.901,88.8912,88.901,1400.0
2025-01-30 14:30:00,90.92,90.92,90.89,90.9,68219.0,88.901,88.901,88.8716,88.8814,68219.0
2025-01-30 14:35:00,90.9,90.93,90.89,90.91,13487.0,88.8814,88.9107,88.8716,88.8912,13487.0
2025-01-30 14:40:00,90.91,90.91,90.89,90.9,7833.0,88.8912,88.8912,88.8716,88.8814,7833.0
2025-01-30 14:45:00,90.9,90.92,90.9,90.9,8349.0,88.8814,88.901,88.8814,88.8814,8349.0
2025-01-30 14:50:00,90.91,90.91,90.89,90.9,19176.0,88.8912,88.8912,88.8716,88.8814,19176.0
2025-01-30 14:55:00,90.9,90.95,90.9,90.95,49819.0,88.8814,88.9303,88.8814,88.9303,49819.0
2025-01-30 15:00:00,90.95,90.96,90.93,90.95,37600.0,88.9303,88.9401,88.9107,88.9303,37600.0
2025-01-30 15:05:00,90.95,90.96,90.94,90.95,61411.0,88.9303,88.9401,88.9205,88.9303,61411.0
2025-01-30 15:10:00,90.95,90.96,90.93,90.94,158551.0,88.9303,88.9401,88.9107,88.9205,158551.0
2025-01-30 15:15:00,90.94,90.97,90.93,90.97,102600.0,88.9205,88.9499,88.9107,88.9499,102600.0
2025-01-30 15:20:00,90.97,90.98,90.95,90.97,65952.0,88.9499,88.9596,88.9303,88.9499,65952.0
2025-01-30 15:25:00,90.97,90.97,90.96,90.97,25760.0,88.9499,88.9499,88.9401,88.9499,25760.0
2025-01-30 15:30:00,90.97,90.97,90.94,90.95,43819.0,88.9499,88.9499,88.9205,88.9303,43819.0
2025-01-30 15:35:00,90.95,90.96,90.79,90.8,151564.0,88.9303,88.9401,88.7739,88.7836,151564.0
2025-01-30 15:40:00,90.8,90.81,90.72,90.73,150607.0,88.7836,88.7934,88.7054,88.7152,150607.0
2025-01-30 15:45:00,90.72,90.77,90.7,90.77,350423.0,88.7054,88.7543,88.6858,88.7543,350423.0
2025-01-30 15:50:00,90.77,90.82,90.74,90.81,266555.0,88.7543,88.8032,88.725,88.7934,266555.0
2025-01-30 15:55:00,90.82,90.86,90.8,90.85,342378.0,88.8032,88.8423,88.7836,88.8325,342378.0
2025-01-31 09:30:00,90.79,90.88,90.78,90.87,96463.0,88.7739,88.8619,88.7641,88.8521,96463.0
2025-01-31 09:35:00,90.87,90.93,90.87,90.92,49071.0,88.8521,88.9107,88.8521,88.901,49071.0
2025-01-31 09:40:00,90.91,90.91,90.88,90.88,28065.0,88.8912,88.8912,88.8619,88.8619,28065.0
2025-01-31 09:45:00,90.89,90.94,90.89,90.94,19636.0,88.8716,88.9205,88.8716,88.9205,19636.0
2025-01-31 09:50:00,90.93,90.93,90.89,90.91,117303.0,88.9107,88.9107,88.8716,88.8912,117303.0
2025-01-31 09:55:00,90.91,90.92,90.9,90.91,61459.0,88.8912,88.901,88.8814,88.8912,61459.0
2025-01-31 10:00:00,90.9,90.9,90.86,90.88,155420.0,88.8814,88.8814,88.8423,88.8619,155420.0
2025-01-31 10:05:00,90.88,90.91,90.87,90.87,62524.0,88.8619,88.8912,88.8521,88.8521,62524.0
2025-01-31 10:10:00,90.88,90.88,90.85,90.88,180067.0,88.8619,88.8619,88.8325,88.8619,180067.0
2025-01-31 10:15:00,90.88,90.9,90.88,90.89,40269.0,88.8619,88.8814,88.8619,88.8716,40269.0
2025-01-31 10:20:00,90.89,90.89,90.85,90.87,50454.0,88.8716,88.8716,88.8325,88.8521,50454.0
2025-01-31 10:25:00,90.87,90.87,90.82,90.84,82969.0,88.8521,88.8521,88.8032,88.8227,82969.0
2025-01-31 10:30:00,90.84,90.88,90.83,90.87,185758.0,88.8227,88.8619,88.813,88.8521,185758.0
2025-01-31 10:35:00,90.87,90.89,90.86,90.89,23010.0,88.8521,88.8716,88.8423,88.8716,23010.0
2025-01-31 10:40:00,90.9,90.91,90.85,90.86,245261.0,88.8814,88.8912,88.8325,88.8423,245261.0
2025-01-31 10:45:00,90.87,90.87,90.85,90.86,94419.0,88.8521,88.8521,88.8325,88.8423,94419.0
2025-01-31 10:50:00,90.85,90.85,90.83,90.84,91563.0,88.8325,88.8325,88.813,88.8227,91563.0
2025-01-31 10:55:00,90.84,90.86,90.83,90.84,121031.0,88.8227,88.8423,88.813,88.8227,121031.0
2025-01-31 11:00:00,90.84,90.88,90.83,90.86,75640.0,88.8227,88.8619,88.813,88.8423,75640.0
2025-01-31 11:05:00,90.86,90.9,90.85,90.89,120834.0,88.8423,88.8814,88.8325,88.8716,120834.0
2025-01-31 11:10:00,90.89,90.89,90.85,90.86,41754.0,88.8716,88.8716,88.8325,88.8423,41754.0
2025-01-31 11:15:00,90.85,90.85,90.81,90.82,60321.0,88.8325,88.8325,88.7934,88.8032,60321.0
2025-01-31 11:20:00,90.82,90.82,90.78,90.8,80306.0,88.8032,88.8032,88.7641,88.7836,80306.0
2025-01-31 11:25:00,90.79,90.8,90.77,90.79,94926.0,88.7739,88.7836,88.7543,88.7739,94926.0
2025-01-31 11:30:00,90.78,90.79,90.77,90.78,65126.0,88.7641,88.7739,88.7543,88.7641,65126.0
2025-01-31 11:35:00,90.78,90.8,90.75,90.8,119072.0,88.7641,88.7836,88.7347,88.7836,119072.0
2025-01-31 11:40:00,90.8,90.82,90.78,90.82,470744.0,88.7836,88.8032,88.7641,88.8032,470744.0
2025-01-31 11:45:00,90.82,90.82,90.79,90.79,115458.0,88.8032,88.8032,88.7739,88.7739,115458.0
2025-01-31 11:50:00,90.8,90.82,90.78,90.82,22600.0,88.7836,88.8032,88.7641,88.8032,22600.0
2025-01-31 11:55:00,90.83,90.83,90.8,90.81,44485.0,88.813,88.813,88.7836,88.7934,44485.0
2025-01-31 12:00:00,90.81,90.83,90.8,90.83,120216.0,88.7934,88.813,88.7836,88.813,120216.0
2025-01-31 12:05:00,90.83,90.89,90.8,90.88,241023.0,88.813,88.8716,88.7836,88.8619,241023.0
2025-01-31 12:10:00,90.89,90.89,90.85,90.86,51047.0,88.8716,88.8716,88.8325,88.8423,51047.0
2025-01-31 12:15:00,90.86,90.87,90.83,90.87,74029.0,88.8423,88.8521,88.813,88.8521,74029.0
2025-01-31 12:20:00,90.87,90.91,90.86,90.9,105058.0,88.8521,88.8912,88.8423,88.8814,105058.0
2025-01-31 12:25:00,90.9,90.92,90.89,90.91,83043.0,88.8814,88.901,88.8716,88.8912,83043.0
2025-01-31 12:30:00,90.91,90.93,90.89,90.9,29785.0,88.8912,88.9107,88.8716,88.8814,29785.0
2025-01-31 12:35:00,90.89,90.92,90.88,90.92,92375.0,88.8716,88.901,88.8619,88.901,92375.0
2025-01-31 12:40:00,90.92,90.93,90.91,90.92,40535.0,88.901,88.9107,88.8912,88.901,40535.0
2025-01-31 12:45:00,90.93,90.93,90.9,90.92,37346.0,88.9107,88.9107,88.8814,88.901,37346.0
2025-01-31 12:50:00,90.92,90.94,90.9,90.94,60223.0,88.901,88.9205,88.8814,88.9205,60223.0
2025-01-31 12:55:00,90.94,90.94,90.91,90.92,341114.0,88.9205,88.9205,88.8912,88.901,341114.0
2025-01-31 13:00:00,90.92,90.92,90.89,90.91,26643.0,88.901,88.901,88.8716,88.8912,26643.0
2025-01-31 13:05:00,90.91,90.91,90.87,90.88,52634.0,88.8912,88.8912,88.8521,88.8619,52634.0
2025-01-31 13:10:00,90.88,90.9,90.87,90.9,90577.0,88.8619,88.8814,88.8521,88.8814,90577.0
2025-01-31 13:15:00,90.9,90.9,90.81,90.81,46314.0,88.8814,88.8814,88.7934,88.7934,46314.0
2025-01-31 13:20:00,90.8,90.83,90.74,90.75,109321.0,88.7836,88.813,88.725,88.7347,109321.0
2025-01-31 13:25:00,90.75,90.75,90.7,90.7,50609.0,88.7347,88.7347,88.6858,88.6858,50609.0
2025-01-31 13:30:00,90.7,90.73,90.67,90.67,90305.0,88.6858,88.7152,88.6565,88.6565,90305.0
2025-01-31 13:35:00,90.67,90.7,90.65,90.68,81960.0,88.6565,88.6858,88.637,88.6663,81960.0
2025-01-31 13:40:00,90.69,90.69,90.65,90.69,36044.0,88.6761,88.6761,88.637,88.6761,36044.0
2025-01-31 13:45:00,90.7,90.71,90.67,90.7,47315.0,88.6858,88.6956,88.6565,88.6858,47315.0
2025-01-31 13:50:00,90.7,90.71,90.63,90.64,49166.0,88.6858,88.6956,88.6174,88.6272,49166.0
2025-01-31 13:55:00,90.65,90.66,90.61,90.62,17407.0,88.637,88.6467,88.5978,88.6076,17407.0
2025-01-31 14:00:00,90.62,90.66,90.6,90.64,84593.0,88.6076,88.6467,88.5881,88.6272,84593.0
2025-01-31 14:05:00,90.64,90.64,90.58,90.59,58287.0,88.6272,88.6272,88.5685,88.5783,58287.0
2025-01-31 14:10:00,90.6,90.66,90.6,90.65,126223.0,88.5881,88.6467,88.5881,88.637,126223.0
2025-01-31 14:15:00,90.65,90.66,90.6,90.61,34109.0,88.637,88.6467,88.5881,88.5978,34109.0
2025-01-31 14:20:00,90.61,90.63,90.59,90.63,87713.0,88.5978,88.6174,88.5783,88.6174,87713.0
2025-01-31 14:25:00,90.63,90.64,90.61,90.64,80055.0,88.6174,88.6272,88.5978,88.6272,80055.0
2025-01-31 14:30:00,90.64,90.66,90.61,90.62,310938.0,88.6272,88.6467,88.5978,88.6076,310938.0
2025-01-31 14:35:00,90.62,90.63,90.55,90.55,120804.0,88.6076,88.6174,88.5392,88.5392,120804.0
2025-01-31 14:40:00,90.55,90.57,90.51,90.51,25902.0,88.5392,88.5587,88.5001,88.5001,25902.0
2025-01-31 14:45:00,90.51,90.53,90.48,90.51,123604.0,88.5001,88.5196,88.4707,88.5001,123604.0
2025-01-31 14:50:00,90.52,90.55,90.5,90.53,71147.0,88.5098,88.5392,88.4903,88.5196,71147.0
2025-01-31 14:55:00,90.53,90.53,90.49,90.5,76758.0,88.5196,88.5196,88.4805,88.4903,76758.0
2025-01-31 15:00:00,90.49,90.49,90.41,90.42,30457.0,88.4805,88.4805,88.4023,88.4121,30457.0
2025-01-31 15:05:00,90.43,90.43,90.4,90.42,74729.0,88.4218,88.4218,88.3925,88.4121,74729.0
2025-01-31 15:10:00,90.42,90.48,90.41,90.48,200819.0,88.4121,88.4707,88.4023,88.4707,200819.0
2025-01-31 15:15:00,90.48,90.49,90.45,90.48,99141.0,88.4707,88.4805,88.4414,88.4707,99141.0
2025-01-31 15:20:00,90.48,90.49,90.46,90.48,45291.0,88.4707,88.4805,88.4512,88.4707,45291.0
2025-01-31 15:25:00,90.48,90.48,90.41,90.44,45652.0,88.4707,88.4707,88.4023,88.4316,45652.0
2025-01-31 15:30:00,90.44,90.45,90.4,90.44,42702.0,88.4316,88.4414,88.3925,88.4316,42702.0
2025-01-31 15:35:00,90.43,90.45,90.4,90.4,17048.0,88.4218,88.4414,88.3925,88.3925,17048.0
2025-01-31 15:40:00,90.41,90.43,90.39,90.4,83019.0,88.4023,88.4218,88.3827,88.3925,83019.0
2025-01-31 15:45:00,90.4,90.48,90.4,90.48,37582.0,88.3925,88.4707,88.3925,88.4707,37582.0
2025-01-31 15:50:00,90.48,90.5,90.43,90.44,202624.0,88.4707,88.4903,88.4218,88.4316,202624.0
2025-01-31 15:55:00,90.45,90.56,90.44,90.56,222851.0,88.4414,88.549,88.4316,88.549,222851.0
2025-02-03 09:30:00,89.92,90.12,89.92,90.11,217339.0,88.3527,88.5492,88.3527,88.5394,217339.0
2025-02-03 09:35:00,90.12,90.15,90.09,90.15,183184.0,88.5492,88.5787,88.5198,88.5787,183184.0
2025-02-03 09:40:00,90.14,90.16,90.12,90.14,143770.0,88.5689,88.5885,88.5492,88.5689,143770.0
2025-02-03 09:45:00,90.13,90.13,90.06,90.08,366949.0,88.5591,88.5591,88.4903,88.5099,366949.0
2025-02-03 09:50:00,90.07,90.08,90.04,90.04,59772.0,88.5001,88.5099,88.4706,88.4706,59772.0
2025-02-03 09:55:00,90.05,90.07,90.03,90.05,47535.0,88.4805,88.5001,88.4608,88.4805,47535.0
2025-02-03 10:00:00,90.04,90.04,89.95,90.03,223789.0,88.4706,88.4706,88.3822,88.4608,223789.0
2025-02-03 10:05:00,90.03,90.18,90.03,90.17,135891.0,88.4608,88.6082,88.4608,88.5984,135891.0
2025-02-03 10:10:00,90.17,90.21,90.13,90.14,138727.0,88.5984,88.6377,88.5591,88.5689,138727.0
2025-02-03 10:15:00,90.14,90.19,90.12,90.18,178111.0,88.5689,88.618,88.5492,88.6082,178111.0
2025-02-03 10:20:00,90.19,90.28,90.15,90.22,433302.0,88.618,88.7065,88.5787,88.6475,433302.0
2025-02-03 10:25:00,90.21,90.31,90.18,90.29,274712.0,88.6377,88.7359,88.6082,88.7163,274712.0
2025-02-03 10:30:00,90.3,90.3,90.23,90.28,49536.0,88.7261,88.7261,88.6573,88.7065,49536.0
2025-02-03 10:35:00,90.28,90.29,90.21,90.22,451629.0,88.7065,88.7163,88.6377,88.6475,451629.0
2025-02-03 10:40:00,90.22,90.27,90.2,90.22,118957.0,88.6475,88.6966,88.6279,88.6475,118957.0
2025-02-03 10:45:00,90.23,90.26,90.22,90.26,39065.0,88.6573,88.6868,88.6475,88.6868,39065.0
2025-02-03 10:50:00,90.26,90.29,90.23,90.25,34335.0,88.6868,88.7163,88.6573,88.677,34335.0
2025-02-03 10:55:00,90.23,90.26,90.2,90.25,149543.0,88.6573,88.6868,88.6279,88.677,149543.0
2025-02-03 11:00:00,90.25,90.31,90.22,90.31,36274.0,88.677,88.7359,88.6475,88.7359,36274.0
2025-02-03 11:05:00,90.3,90.36,90.28,90.34,47116.0,88.7261,88.7851,88.7065,88.7654,47116.0
2025-02-03 11:10:00,90.35,90.41,90.35,90.39,85714.0,88.7752,88.8342,88.7752,88.8145,85714.0
2025-02-03 11:15:00,90.39,90.4,90.36,90.39,31083.0,88.8145,88.8244,88.7851,88.8145,31083.0
2025-02-03 11:20:00,90.4,90.42,90.38,90.41,77717.0,88.8244,88.844,88.8047,88.8342,77717.0
2025-02-03 11:25:00,90.4,90.41,90.33,90.35,32659.0,88.8244,88.8342,88.7556,88.7752,32659.0
2025-02-03 11:30:00,90.35,90.38,90.32,90.36,30732.0,88.7752,88.8047,88.7458,88.7851,30732.0
2025-02-03 11:35:00,90.37,90.38,90.31,90.33,42562.0,88.7949,88.8047,88.7359,88.7556,42562.0
2025-02-03 11:40:00,90.32,90.35,90.28,90.31,24582.0,88.7458,88.7752,88.7065,88.7359,24582.0
2025-02-03 11:45:00,90.31,90.32,90.29,90.3,33839.0,88.7359,88.7458,88.7163,88.7261,33839.0
2025-02-03 11:50:00,90.28,90.3,90.27,90.28,162252.0,88.7065,88.7261,88.6966,88.7065,162252.0
2025-02-03 11:55:00,90.27,90.27,90.2,90.25,144087.0,88.6966,88.6966,88.6279,88.677,144087.0
2025-02-03 12:00:00,90.24,90.28,90.21,90.26,28105.0,88.6672,88.7065,88.6377,88.6868,28105.0
2025-02-03 12:05:00,90.27,90.28,90.22,90.26,47325.0,88.6966,88.7065,88.6475,88.6868,47325.0
2025-02-03 12:10:00,90.26,90.26,90.21,90.23,38725.0,88.6868,88.6868,88.6377,88.6573,38725.0
2025-02-03 12:15:00,90.23,90.24,90.21,90.22,34909.0,88.6573,88.6672,88.6377,88.6475,34909.0
2025-02-03 12:20:00,90.23,90.23,90.21,90.22,22780.0,88.6573,88.6573,88.6377,88.6475,22780.0
2025-02-03 12:25:00,90.23,90.27,90.23,90.24,15640.0,88.6573,88.6966,88.6573,88.6672,15640.0
2025-02-03 12:30:00,90.24,90.25,90.22,90.22,37557.0,88.6672,88.677,88.6475,88.6475,37557.0
2025-02-03 12:35:00,90.22,90.25,90.19,90.2,75518.0,88.6475,88.677,88.618,88.6279,75518.0
2025-02-03 12:40:00,90.19,90.21,90.17,90.21,41278.0,88.618,88.6377,88.5984,88.6377,41278.0
2025-02-03 12:45:00,90.22,90.24,90.21,90.23,3224.0,88.6475,88.6672,88.6377,88.6573,3224.0
2025-02-03 12:50:00,90.23,90.29,90.23,90.29,13854.0,88.6573,88.7163,88.6573,88.7163,13854.0
2025-02-03 12:55:00,90.28,90.31,90.26,90.31,207944.0,88.7065,88.7359,88.6868,88.7359,207944.0
2025-02-03 13:00:00,90.3,90.31,90.26,90.31,142842.0,88.7261,88.7359,88.6868,88.7359,142842.0
2025-02-03 13:05:00,90.31,90.32,90.25,90.25,29571.0,88.7359,88.7458,88.677,88.677,29571.0
2025-02-03 13:10:00,90.25,90.3,90.25,90.29,66003.0,88.677,88.7261,88.677,88.7163,66003.0
2025-02-03 13:15:00,90.29,90.31,90.25,90.26,43474.0,88.7163,88.7359,88.677,88.6868,43474.0
2025-02-03 13:20:00,90.26,90.28,90.24,90.26,34153.0,88.6868,88.7065,88.6672,88.6868,34153.0
2025-02-03 13:25:00,90.26,90.27,90.21,90.22,73576.0,88.6868,88.6966,88.6377,88.6475,73576.0
2025-02-03 13:30:00,90.21,90.26,90.21,90.24,21616.0,88.6377,88.6868,88.6377,88.6672,21616.0
2025-02-03 13:35:00,90.24,90.24,90.2,90.21,16415.0,88.6672,88.6672,88.6279,88.6377,16415.0
2025-02-03 13:40:00,90.21,90.21,90.19,90.21,24840.0,88.6377,88.6377,88.618,88.6377,24840.0
2025-02-03 13:45:00,90.21,90.24,90.2,90.23,15554.0,88.6377,88.6672,88.6279,88.6573,15554.0
2025-02-03 13:50:00,90.23,90.25,90.23,90.24,9241.0,88.6573,88.677,88.6573,88.6672,9241.0
2025-02-03 13:55:00,90.24,90.25,90.23,90.23,33315.0,88.6672,88.677,88.6573,88.6573,33315.0
2025-02-03 14:00:00,90.23,90.24,90.22,90.23,31365.0,88.6573,88.6672,88.6475,88.6573,31365.0
2025-02-03 14:05:00,90.23,90.24,90.21,90.22,44432.0,88.6573,88.6672,88.6377,88.6475,44432.0
2025-02-03 14:10:00,90.23,90.24,90.19,90.2,54008.0,88.6573,88.6672,88.618,88.6279,54008.0
2025-02-03 14:15:00,90.2,90.21,90.17,90.18,147342.0,88.6279,88.6377,88.5984,88.6082,147342.0
2025-02-03 14:20:00,90.17,90.2,90.16,90.17,39060.0,88.5984,88.6279,88.5885,88.5984,39060.0
2025-02-03 14:25:00,90.17,90.17,90.15,90.16,18903.0,88.5984,88.5984,88.5787,88.5885,18903.0
2025-02-03 14:30:00,90.16,90.16,90.14,90.16,37149.0,88.5885,88.5885,88.5689,88.5885,37149.0
2025-02-03 14:35:00,90.15,90.22,90.14,90.21,14521.0,88.5787,88.6475,88.5689,88.6377,14521.0
2025-02-03 14:40:00,90.22,90.24,90.2,90.23,31559.0,88.6475,88.6672,88.6279,88.6573,31559.0
2025-02-03 14:45:00,90.23,90.26,90.22,90.26,69138.0,88.6573,88.6868,88.6475,88.6868,69138.0
2025-02-03 14:50:00,90.27,90.27,90.25,90.26,130107.0,88.6966,88.6966,88.677,88.6868,130107.0
2025-02-03 14:55:00,90.25,90.28,90.25,90.26,10064.0,88.677,88.7065,88.677,88.6868,10064.0
2025-02-03 15:00:00,90.25,90.26,90.23,90.26,16998.0,88.677,88.6868,88.6573,88.6868,16998.0
2025-02-03 15:05:00,90.25,90.26,90.2,90.23,44924.0,88.677,88.6868,88.6279,88.6573,44924.0
2025-02-03 15:10:00,90.23,90.24,90.22,90.23,7715.0,88.6573,88.6672,88.6475,88.6573,7715.0
2025-02-03 15:15:00,90.23,90.26,90.22,90.23,21492.0,88.6573,88.6868,88.6475,88.6573,21492.0
2025-02-03 15:20:00,90.23,90.25,90.22,90.24,35457.0,88.6573,88.677,88.6475,88.6672,35457.0
2025-02-03 15:25:00,90.24,90.24,90.22,90.23,18352.0,88.6672,88.6672,88.6475,88.6573,18352.0
2025-02-03 15:30:00,90.24,90.26,90.23,90.25,26924.0,88.6672,88.6868,88.6573,88.677,26924.0
2025-02-03 15:35:00,90.24,90.27,90.24,90.26,105454.0,88.6672,88.6966,88.6672,88.6868,105454.0
2025-02-03 15:40:00,90.26,90.26,90.25,90.25,17423.0,88.6868,88.6868,88.677,88.677,17423.0
2025-02-03 15:45:00,90.26,90.27,90.23,90.25,71190.0,88.6868,88.6966,88.6573,88.677,71190.0
2025-02-03 15:50:00,90.25,90.26,90.23,90.23,104354.0,88.677,88.6868,88.6573,88.6573,104354.0
2025-02-03 15:55:00,90.23,90.26,90.23,90.25,114934.0,88.6573,88.6868,88.6573,88.677,114934.0
2025-02-04 09:30:00,90.19,90.22,90.16,90.18,58703.0,88.618,88.6475,88.5885,88.6082,58703.0
2025-02-04 09:35:00,90.18,90.23,90.17,90.2,105412.0,88.6082,88.6573,88.5984,88.6279,105412.0
2025-02-04 09:40:00,90.21,90.24,90.2,90.22,135567.0,88.6377,88.6672,88.6279,88.6475,135567.0
2025-02-04 09:45:00,90.22,90.24,90.22,90.23,85797.0,88.6475,88.6672,88.6475,88.6573,85797.0
2025-02-04 09:50:00,90.23,90.28,90.23,90.28,58840.0,88.6573,88.7065,88.6573,88.7065,58840.0
2025-02-04 09:55:00,90.28,90.31,90.28,90.28,95755.0,88.7065,88.7359,88.7065,88.7065,95755.0
2025-02-04 10:00:00,90.29,90.39,90.29,90.35,134726.0,88.7163,88.8145,88.7163,88.7752,134726.0
2025-02-04 10:05:00,90.36,90.36,90.31,90.36,126570.0,88.7851,88.7851,88.7359,88.7851,126570.0
2025-02-04 10:10:00,90.36,90.39,90.34,90.34,94260.0,88.7851,88.8145,88.7654,88.7654,94260.0
2025-02-04 10:15:00,90.34,90.38,90.33,90.38,185545.0,88.7654,88.8047,88.7556,88.8047,185545.0
2025-02-04 10:20:00,90.37,90.38,90.29,90.3,70549.0,88.7949,88.8047,88.7163,88.7261,70549.0
2025-02-04 10:25:00,90.3,90.31,90.27,90.3,269060.0,88.7261,88.7359,88.6966,88.7261,269060.0
2025-02-04 10:30:00,90.3,90.32,90.27,90.29,98312.0,88.7261,88.7458,88.6966,88.7163,98312.0
2025-02-04 10:35:00,90.29,90.33,90.28,90.31,66660.0,88.7163,88.7556,88.7065,88.7359,66660.0
2025-02-04 10:40:00,90.32,90.34,90.29,90.29,60937.0,88.7458,88.7654,88.7163,88.7163,60937.0
2025-02-04 10:45:00,90.3,90.31,90.28,90.31,36442.0,88.7261,88.7359,88.7065,88.7359,36442.0
2025-02-04 10:50:00,90.3,90.36,90.3,90.34,45476.0,88.7261,88.7851,88.7261,88.7654,45476.0
2025-02-04 10:55:00,90.34,90.39,90.34,90.36,82107.0,88.7654,88.8145,88.7654,88.7851,82107.0
2025-02-04 11:00:00,90.37,90.47,90.36,90.47,66638.0,88.7949,88.8931,88.7851,88.8931,66638.0
2025-02-04 11:05:00,90.46,90.47,90.45,90.46,34520.0,88.8833,88.8931,88.8735,88.8833,34520.0
2025-02-04 11:10:00,90.45,90.46,90.43,90.43,56438.0,88.8735,88.8833,88.8538,88.8538,56438.0
2025-02-04 11:15:00,90.44,90.46,90.43,90.44,31895.0,88.8637,88.8833,88.8538,88.8637,31895.0
2025-02-04 11:20:00,90.44,90.45,90.42,90.43,14151.0,88.8637,88.8735,88.844,88.8538,14151.0
2025-02-04 11:25:00,90.43,90.47,90.43,90.47,135009.0,88.8538,88.8931,88.8538,88.8931,135009.0
2025-02-04 11:30:00,90.46,90.48,90.44,90.45,43721.0,88.8833,88.903,88.8637,88.8735,43721.0
2025-02-04 11:35:00,90.45,90.48,90.42,90.43,35604.0,88.8735,88.903,88.844,88.8538,35604.0
2025-02-04 11:40:00,90.43,90.43,90.37,90.37,73347.0,88.8538,88.8538,88.7949,88.7949,73347.0
2025-02-04 11:45:00,90.38,90.39,90.36,90.38,16601.0,88.8047,88.8145,88.7851,88.8047,16601.0
2025-02-04 11:50:00,90.37,90.38,90.36,90.38,55939.0,88.7949,88.8047,88.7851,88.8047,55939.0
2025-02-04 11:55:00,90.38,90.39,90.36,90.38,21561.0,88.8047,88.8145,88.7851,88.8047,21561.0
2025-02-04 12:00:00,90.38,90.41,90.37,90.4,8755.0,88.8047,88.8342,88.7949,88.8244,8755.0
2025-02-04 12:05:00,90.38,90.4,90.36,90.37,6634.0,88.8047,88.8244,88.7851,88.7949,6634.0
2025-02-04 12:10:00,90.37,90.42,90.37,90.41,18726.0,88.7949,88.844,88.7949,88.8342,18726.0
2025-02-04 12:15:00,90.41,90.42,90.37,90.39,154259.0,88.8342,88.844,88.7949,88.8145,154259.0
2025-02-04 12:20:00,90.39,90.42,90.39,90.42,68909.0,88.8145,88.844,88.8145,88.844,68909.0
2025-02-04 12:25:00,90.42,90.44,90.41,90.43,213438.0,88.844,88.8637,88.8342,88.8538,213438.0
2025-02-04 12:30:00,90.43,90.44,90.4,90.44,179106.0,88.8538,88.8637,88.8244,88.8637,179106.0
2025-02-04 12:35:00,90.44,90.45,90.43,90.44,123063.0,88.8637,88.8735,88.8538,88.8637,123063.0
2025-02-04 12:40:00,90.44,90.45,90.41,90.45,82059.0,88.8637,88.8735,88.8342,88.8735,82059.0
2025-02-04 12:45:00,90.44,90.44,90.42,90.44,19677.0,88.8637,88.8637,88.844,88.8637,19677.0
2025-02-04 12:50:00,90.44,90.47,90.43,90.46,64051.0,88.8637,88.8931,88.8538,88.8833,64051.0
2025-02-04 12:55:00,90.45,90.49,90.43,90.48,189061.0,88.8735,88.9128,88.8538,88.903,189061.0
2025-02-04 13:00:00,90.48,90.49,90.47,90.48,22227.0,88.903,88.9128,88.8931,88.903,22227.0
2025-02-04 13:05:00,90.47,90.48,90.46,90.47,9036.0,88.8931,88.903,88.8833,88.8931,9036.0
2025-02-04 13:10:00,90.48,90.5,90.47,90.49,23579.0,88.903,88.9226,88.8931,88.9128,23579.0
2025-02-04 13:15:00,90.49,90.51,90.49,90.5,36974.0,88.9128,88.9324,88.9128,88.9226,36974.0
2025-02-04 13:20:00,90.49,90.51,90.48,90.5,49308.0,88.9128,88.9324,88.903,88.9226,49308.0
2025-02-04 13:25:00,90.5,90.53,90.5,90.52,533872.0,88.9226,88.9521,88.9226,88.9423,533872.0
2025-02-04 13:30:00,90.53,90.53,90.52,90.53,74069.0,88.9521,88.9521,88.9423,88.9521,74069.0
2025-02-04 13:35:00,90.53,90.53,90.51,90.51,41446.0,88.9521,88.9521,88.9324,88.9324,41446.0
2025-02-04 13:40:00,90.53,90.55,90.52,90.54,15643.0,88.9521,88.9718,88.9423,88.9619,15643.0
2025-02-04 13:45:00,90.53,90.55,90.52,90.54,5256.0,88.9521,88.9718,88.9423,88.9619,5256.0
2025-02-04 13:50:00,90.55,90.55,90.52,90.54,41670.0,88.9718,88.9718,88.9423,88.9619,41670.0
2025-02-04 13:55:00,90.53,90.53,90.5,90.5,16696.0,88.9521,88.9521,88.9226,88.9226,16696.0
2025-02-04 14:00:00,90.48,90.52,90.48,90.52,92367.0,88.903,88.9423,88.903,88.9423,92367.0
2025-02-04 14:05:00,90.52,90.55,90.51,90.52,55727.0,88.9423,88.9718,88.9324,88.9423,55727.0
2025-02-04 14:10:00,90.52,90.54,90.52,90.54,20623.0,88.9423,88.9619,88.9423,88.9619,20623.0
2025-02-04 14:15:00,90.54,90.54,90.52,90.53,76991.0,88.9619,88.9619,88.9423,88.9521,76991.0
2025-02-04 14:20:00,90.53,90.57,90.53,90.56,88988.0,88.9521,88.9914,88.9521,88.9816,88988.0
2025-02-04 14:25:00,90.56,90.57,90.55,90.56,23377.0,88.9816,88.9914,88.9718,88.9816,23377.0
2025-02-04 14:30:00,90.56,90.6,90.56,90.59,57944.0,88.9816,89.0209,88.9816,89.0111,57944.0
2025-02-04 14:35:00,90.59,90.59,90.55,90.55,9295.0,89.0111,89.0111,88.9718,88.9718,9295.0
2025-02-04 14:40:00,90.55,90.56,90.54,90.55,12193.0,88.9718,88.9816,88.9619,88.9718,12193.0
2025-02-04 14:45:00,90.56,90.56,90.52,90.52,20333.0,88.9816,88.9816,88.9423,88.9423,20333.0
2025-02-04 14:50:00,90.53,90.55,90.52,90.55,20538.0,88.9521,88.9718,88.9423,88.9718,20538.0
2025-02-04 14:55:00,90.55,90.55,90.5,90.53,73682.0,88.9718,88.9718,88.9226,88.9521,73682.0
2025-02-04 15:00:00,90.54,90.54,90.49,90.5,135021.0,88.9619,88.9619,88.9128,88.9226,135021.0
2025-02-04 15:05:00,90.5,90.51,90.49,90.49,117379.0,88.9226,88.9324,88.9128,88.9128,117379.0
2025-02-04 15:10:00,90.49,90.53,90.49,90.52,136374.0,88.9128,88.9521,88.9128,88.9423,136374.0
2025-02-04 15:15:00,90.52,90.52,90.49,90.5,75452.0,88.9423,88.9423,88.9128,88.9226,75452.0
2025-02-04 15:20:00,90.5,90.51,90.48,90.49,193790.0,88.9226,88.9324,88.903,88.9128,193790.0
2025-02-04 15:25:00,90.49,90.5,90.48,90.5,224612.0,88.9128,88.9226,88.903,88.9226,224612.0
2025-02-04 15:30:00,90.49,90.5,90.49,90.5,211027.0,88.9128,88.9226,88.9128,88.9226,211027.0
2025-02-04 15:35:00,90.5,90.52,90.5,90.52,95959.0,88.9226,88.9423,88.9226,88.9423,95959.0
2025-02-04 15:40:00,90.51,90.52,90.5,90.51,215240.0,88.9324,88.9423,88.9226,88.9324,215240.0
2025-02-04 15:45:00,90.5,90.53,90.5,90.52,97007.0,88.9226,88.9521,88.9226,88.9423,97007.0
2025-02-04 15:50:00,90.53,90.57,90.51,90.56,248936.0,88.9521,88.9914,88.9324,88.9816,248936.0
2025-02-04 15:55:00,90.56,90.56,90.53,90.54,252150.0,88.9816,88.9816,88.9521,88.9619,252150.0
2025-02-05 09:30:00,90.83,90.88,90.82,90.86,158480.0,89.2469,89.296,89.237,89.2763,158480.0
2025-02-05 09:35:00,90.86,90.87,90.84,90.87,228617.0,89.2763,89.2862,89.2567,89.2862,228617.0
2025-02-05 09:40:00,90.87,90.89,90.86,90.86,68961.0,89.2862,89.3058,89.2763,89.2763,68961.0
2025-02-05 09:45:00,90.87,90.92,90.86,90.92,127656.0,89.2862,89.3353,89.2763,89.3353,127656.0
2025-02-05 09:50:00,90.92,90.93,90.87,90.9,172838.0,89.3353,89.3451,89.2862,89.3156,172838.0
2025-02-05 09:55:00,90.9,90.92,90.86,90.9,250377.0,89.3156,89.3353,89.2763,89.3156,250377.0
2025-02-05 10:00:00,90.91,91.01,90.9,90.95,260359.0,89.3255,89.4237,89.3156,89.3648,260359.0
2025-02-05 10:05:00,90.95,90.97,90.93,90.96,173010.0,89.3648,89.3844,89.3451,89.3746,173010.0
2025-02-05 10:10:00,90.95,90.97,90.91,90.95,51725.0,89.3648,89.3844,89.3255,89.3648,51725.0
2025-02-05 10:15:00,90.95,90.99,90.94,90.96,88590.0,89.3648,89.4041,89.355,89.3746,88590.0
2025-02-05 10:20:00,90.96,90.98,90.9,90.93,109195.0,89.3746,89.3943,89.3156,89.3451,109195.0
2025-02-05 10:25:00,90.95,90.96,90.93,90.95,15798.0,89.3648,89.3746,89.3451,89.3648,15798.0
2025-02-05 10:30:00,90.96,90.99,90.96,90.97,201850.0,89.3746,89.4041,89.3746,89.3844,201850.0
2025-02-05 10:35:00,90.97,91.01,90.96,91.0,172785.0,89.3844,89.4237,89.3746,89.4139,172785.0
2025-02-05 10:40:00,91.01,91.02,90.99,91.01,98202.0,89.4237,89.4336,89.4041,89.4237,98202.0
2025-02-05 10:45:00,91.02,91.02,90.94,90.94,37753.0,89.4336,89.4336,89.355,89.355,37753.0
2025-02-05 10:50:00,90.94,90.97,90.93,90.97,58963.0,89.355,89.3844,89.3451,89.3844,58963.0
2025-02-05 10:55:00,90.97,91.0,90.97,91.0,45712.0,89.3844,89.4139,89.3844,89.4139,45712.0
2025-02-05 11:00:00,90.99,91.02,90.98,91.01,64742.0,89.4041,89.4336,89.3943,89.4237,64742.0
2025-02-05 11:05:00,91.02,91.05,91.02,91.05,86508.0,89.4336,89.463,89.4336,89.463,86508.0
2025-02-05 11:10:00,91.05,91.06,91.01,91.02,146935.0,89.463,89.4729,89.4237,89.4336,146935.0
2025-02-05 11:15:00,91.02,91.02,91.0,91.01,166262.0,89.4336,89.4336,89.4139,89.4237,166262.0
2025-02-05 11:20:00,91.01,91.02,90.98,91.02,231363.0,89.4237,89.4336,89.3943,89.4336,231363.0
2025-02-05 11:25:00,91.02,91.05,91.01,91.03,78035.0,89.4336,89.463,89.4237,89.4434,78035.0
2025-02-05 11:30:00,91.03,91.05,91.02,91.05,43797.0,89.4434,89.463,89.4336,89.463,43797.0
2025-02-05 11:35:00,91.05,91.05,91.01,91.02,139756.0,89.463,89.463,89.4237,89.4336,139756.0
2025-02-05 11:40:00,91.02,91.02,91.0,91.02,36430.0,89.4336,89.4336,89.4139,89.4336,36430.0
2025-02-05 11:45:00,91.02,91.03,90.99,91.03,35056.0,89.4336,89.4434,89.4041,89.4434,35056.0
2025-02-05 11:50:00,91.03,91.07,91.03,91.06,28510.0,89.4434,89.4827,89.4434,89.4729,28510.0
2025-02-05 11:55:00,91.05,91.06,91.01,91.02,33544.0,89.463,89.4729,89.4237,89.4336,33544.0
2025-02-05 12:00:00,91.03,91.07,91.02,91.06,86073.0,89.4434,89.4827,89.4336,89.4729,86073.0
2025-02-05 12:05:00,91.06,91.07,91.05,91.06,43520.0,89.4729,89.4827,89.463,89.4729,43520.0
2025-02-05 12:10:00,91.06,91.07,91.06,91.06,27447.0,89.4729,89.4827,89.4729,89.4729,27447.0
2025-02-05 12:15:00,91.07,91.07,91.05,91.06,71505.0,89.4827,89.4827,89.463,89.4729,71505.0
2025-02-05 12:20:00,91.05,91.05,91.01,91.03,38845.0,89.463,89.463,89.4237,89.4434,38845.0
2025-02-05 12:25:00,91.03,91.05,91.02,91.02,11873.0,89.4434,89.463,89.4336,89.4336,11873.0
2025-02-05 12:30:00,91.02,91.03,91.02,91.03,5657.0,89.4336,89.4434,89.4336,89.4434,5657.0
2025-02-05 12:35:00,91.02,91.03,91.0,91.02,28427.0,89.4336,89.4434,89.4139,89.4336,28427.0
2025-02-05 12:40:00,91.02,91.03,91.0,91.01,11614.0,89.4336,89.4434,89.4139,89.4237,11614.0
2025-02-05 12:45:00,91.01,91.07,91.01,91.06,36853.0,89.4237,89.4827,89.4237,89.4729,36853.0
2025-02-05 12:50:00,91.07,91.08,91.05,91.08,34262.0,89.4827,89.4925,89.463,89.4925,34262.0
2025-02-05 12:55:00,91.07,91.07,91.05,91.06,39924.0,89.4827,89.4827,89.463,89.4729,39924.0
2025-02-05 13:00:00,91.07,91.08,91.04,91.07,31562.0,89.4827,89.4925,89.4532,89.4827,31562.0
2025-02-05 13:05:00,91.07,91.08,91.03,91.04,12149.0,89.4827,89.4925,89.4434,89.4532,12149.0
2025-02-05 13:10:00,91.03,91.04,91.02,91.04,4457.0,89.4434,89.4532,89.4336,89.4532,4457.0
2025-02-05 13:15:00,91.04,91.05,91.03,91.04,76813.0,89.4532,89.463,89.4434,89.4532,76813.0
2025-02-05 13:20:00,91.04,91.06,91.04,91.06,37808.0,89.4532,89.4729,89.4532,89.4729,37808.0
2025-02-05 13:25:00,91.06,91.07,91.05,91.06,12556.0,89.4729,89.4827,89.463,89.4729,12556.0
2025-02-05 13:30:00,91.06,91.07,91.05,91.07,31055.0,89.4729,89.4827,89.463,89.4827,31055.0
2025-02-05 13:35:00,91.08,91.1,91.07,91.09,24178.0,89.4925,89.5122,89.4827,89.5023,24178.0
2025-02-05 13:40:00,91.09,91.11,91.08,91.09,55421.0,89.5023,89.522,89.4925,89.5023,55421.0
2025-02-05 13:45:00,91.1,91.1,91.08,91.09,16405.0,89.5122,89.5122,89.4925,89.5023,16405.0
2025-02-05 13:50:00,91.1,91.11,91.08,91.1,8285.0,89.5122,89.522,89.4925,89.5122,8285.0
2025-02-05 13:55:00,91.1,91.13,91.1,91.11,36823.0,89.5122,89.5416,89.5122,89.522,36823.0
2025-02-05 14:00:00,91.11,91.12,91.09,91.12,6381.0,89.522,89.5318,89.5023,89.5318,6381.0
2025-02-05 14:05:00,91.11,91.15,91.11,91.13,27987.0,89.522,89.5613,89.522,89.5416,27987.0
2025-02-05 14:10:00,91.13,91.13,91.1,91.11,6270.0,89.5416,89.5416,89.5122,89.522,6270.0
2025-02-05 14:15:00,91.11,91.11,91.1,91.11,2493.0,89.522,89.522,89.5122,89.522,2493.0
2025-02-05 14:20:00,91.11,91.11,91.1,91.1,7916.0,89.522,89.522,89.5122,89.5122,7916.0
2025-02-05 14:25:00,91.1,91.1,91.08,91.09,30880.0,89.5122,89.5122,89.4925,89.5023,30880.0
2025-02-05 14:30:00,91.08,91.08,91.05,91.06,25226.0,89.4925,89.4925,89.463,89.4729,25226.0
2025-02-05 14:35:00,91.06,91.07,91.05,91.06,61576.0,89.4729,89.4827,89.463,89.4729,61576.0
2025-02-05 14:40:00,91.05,91.06,91.03,91.04,46775.0,89.463,89.4729,89.4434,89.4532,46775.0
2025-02-05 14:45:00,91.04,91.06,91.02,91.03,9152.0,89.4532,89.4729,89.4336,89.4434,9152.0
2025-02-05 14:50:00,91.02,91.05,91.02,91.03,6136.0,89.4336,89.463,89.4336,89.4434,6136.0
2025-02-05 14:55:00,91.04,91.05,91.03,91.03,14838.0,89.4532,89.463,89.4434,89.4434,14838.0
2025-02-05 15:00:00,91.04,91.05,91.03,91.04,6363.0,89.4532,89.463,89.4434,89.4532,6363.0
2025-02-05 15:05:00,91.03,91.05,91.0,91.05,73933.0,89.4434,89.463,89.4139,89.463,73933.0
2025-02-05 15:10:00,91.05,91.07,91.04,91.05,40764.0,89.463,89.4827,89.4532,89.463,40764.0
2025-02-05 15:15:00,91.05,91.07,91.05,91.07,34967.0,89.463,89.4827,89.463,89.4827,34967.0
2025-02-05 15:20:00,91.07,91.08,91.06,91.08,15209.0,89.4827,89.4925,89.4729,89.4925,15209.0
2025-02-05 15:25:00,91.08,91.09,91.06,91.08,19549.0,89.4925,89.5023,89.4729,89.4925,19549.0
2025-02-05 15:30:00,91.08,91.09,91.05,91.09,23505.0,89.4925,89.5023,89.463,89.5023,23505.0
2025-02-05 15:35:00,91.09,91.09,91.06,91.07,15869.0,89.5023,89.5023,89.4729,89.4827,15869.0
2025-02-05 15:40:00,91.06,91.07,91.03,91.04,37763.0,89.4729,89.4827,89.4434,89.4532,37763.0
2025-02-05 15:45:00,91.04,91.04,91.01,91.02,86650.0,89.4532,89.4532,89.4237,89.4336,86650.0
2025-02-05 15:50:00,91.01,91.06,91.0,91.05,242929.0,89.4237,89.4729,89.4139,89.463,242929.0
2025-02-05 15:55:00,91.06,91.08,91.04,91.07,219909.0,89.4729,89.4925,89.4532,89.4827,219909.0
2025-02-06 09:30:00,91.08,91.18,90.97,90.98,124016.0,89.4925,89.5908,89.3844,89.3943,124016.0
2025-02-06 09:35:00,90.98,91.01,90.98,91.0,105283.0,89.3943,89.4237,89.3943,89.4139,105283.0
2025-02-06 09:40:00,91.0,91.04,90.99,91.04,99290.0,89.4139,89.4532,89.4041,89.4532,99290.0
2025-02-06 09:45:00,91.04,91.06,91.0,91.0,76373.0,89.4532,89.4729,89.4139,89.4139,76373.0
2025-02-06 09:50:00,91.0,91.03,91.0,91.02,52359.0,89.4139,89.4434,89.4139,89.4336,52359.0
2025-02-06 09:55:00,91.01,91.02,90.99,91.02,117784.0,89.4237,89.4336,89.4041,89.4336,117784.0
2025-02-06 10:00:00,91.02,91.05,91.0,91.05,94356.0,89.4336,89.463,89.4139,89.463,94356.0
2025-02-06 10:05:00,91.04,91.08,91.04,91.05,76170.0,89.4532,89.4925,89.4532,89.463,76170.0
2025-02-06 10:10:00,91.05,91.07,91.05,91.06,17784.0,89.463,89.4827,89.463,89.4729,17784.0
2025-02-06 10:15:00,91.07,91.1,91.07,91.08,67530.0,89.4827,89.5122,89.4827,89.4925,67530.0
2025-02-06 10:20:00,91.08,91.09,91.05,91.06,52386.0,89.4925,89.5023,89.463,89.4729,52386.0
2025-02-06 10:25:00,91.05,91.05,91.01,91.01,43301.0,89.463,89.463,89.4237,89.4237,43301.0
2025-02-06 10:30:00,91.0,91.01,90.98,90.99,128954.0,89.4139,89.4237,89.3943,89.4041,128954.0
2025-02-06 10:35:00,90.98,91.01,90.97,91.01,78168.0,89.3943,89.4237,89.3844,89.4237,78168.0
2025-02-06 10:40:00,91.02,91.02,90.99,91.0,62176.0,89.4336,89.4336,89.4041,89.4139,62176.0
2025-02-06 10:45:00,91.0,91.02,90.98,91.01,7491.0,89.4139,89.4336,89.3943,89.4237,7491.0
2025-02-06 10:50:00,91.01,91.03,90.99,91.02,31250.0,89.4237,89.4434,89.4041,89.4336,31250.0
2025-02-06 10:55:00,91.02,91.03,90.98,91.01,7485.0,89.4336,89.4434,89.3943,89.4237,7485.0
2025-02-06 11:00:00,91.01,91.05,91.0,91.02,7026.0,89.4237,89.463,89.4139,89.4336,7026.0
2025-02-06 11:05:00,91.03,91.03,90.98,90.98,30210.0,89.4434,89.4434,89.3943,89.3943,30210.0
2025-02-06 11:10:00,91.01,91.04,91.0,91.03,5196.0,89.4237,89.4532,89.4139,89.4434,5196.0
2025-02-06 11:15:00,91.03,91.03,90.99,91.0,20364.0,89.4434,89.4434,89.4041,89.4139,20364.0
2025-02-06 11:20:00,91.0,91.01,90.97,91.0,7048.0,89.4139,89.4237,89.3844,89.4139,7048.0
2025-02-06 11:25:00,90.99,91.0,90.95,90.97,8625.0,89.4041,89.4139,89.3648,89.3844,8625.0
2025-02-06 11:30:00,90.95,90.97,90.94,90.95,42164.0,89.3648,89.3844,89.355,89.3648,42164.0
2025-02-06 11:35:00,90.95,90.96,90.9,90.92,52353.0,89.3648,89.3746,89.3156,89.3353,52353.0
2025-02-06 11:40:00,90.92,90.93,90.89,90.92,71431.0,89.3353,89.3451,89.3058,89.3353,71431.0
2025-02-06 11:45:00,90.91,90.92,90.9,90.91,5906.0,89.3255,89.3353,89.3156,89.3255,5906.0
2025-02-06 11:50:00,90.9,90.94,90.9,90.92,25130.0,89.3156,89.355,89.3156,89.3353,25130.0
2025-02-06 11:55:00,90.92,90.92,90.88,90.89,5779.0,89.3353,89.3353,89.296,89.3058,5779.0
2025-02-06 12:00:00,90.89,90.92,90.88,90.91,19969.0,89.3058,89.3353,89.296,89.3255,19969.0
2025-02-06 12:05:00,90.91,90.93,90.91,90.92,29663.0,89.3255,89.3451,89.3255,89.3353,29663.0
2025-02-06 12:10:00,90.91,90.91,90.88,90.89,75262.0,89.3255,89.3255,89.296,89.3058,75262.0
2025-02-06 12:15:00,90.89,90.93,90.88,90.91,11034.0,89.3058,89.3451,89.296,89.3255,11034.0
2025-02-06 12:20:00,90.9,90.92,90.9,90.91,18816.0,89.3156,89.3353,89.3156,89.3255,18816.0
2025-02-06 12:25:00,90.92,90.93,90.92,90.93,15125.0,89.3353,89.3451,89.3353,89.3451,15125.0
2025-02-06 12:30:00,90.93,90.94,90.91,90.94,44500.0,89.3451,89.355,89.3255,89.355,44500.0
2025-02-06 12:35:00,90.94,90.96,90.94,90.94,36169.0,89.355,89.3746,89.355,89.355,36169.0
2025-02-06 12:40:00,90.95,90.96,90.94,90.95,10990.0,89.3648,89.3746,89.355,89.3648,10990.0
2025-02-06 12:45:00,90.95,90.96,90.94,90.96,14680.0,89.3648,89.3746,89.355,89.3746,14680.0
2025-02-06 12:50:00,90.97,90.99,90.96,90.98,44516.0,89.3844,89.4041,89.3746,89.3943,44516.0
2025-02-06 12:55:00,90.98,90.99,90.98,90.98,7783.0,89.3943,89.4041,89.3943,89.3943,7783.0
2025-02-06 13:00:00,90.98,91.01,90.98,91.01,21351.0,89.3943,89.4237,89.3943,89.4237,21351.0
2025-02-06 13:05:00,91.01,91.04,91.01,91.02,13893.0,89.4237,89.4532,89.4237,89.4336,13893.0
2025-02-06 13:10:00,91.03,91.03,91.01,91.02,55896.0,89.4434,89.4434,89.4237,89.4336,55896.0
2025-02-06 13:15:00,91.02,91.05,91.02,91.04,137564.0,89.4336,89.463,89.4336,89.4532,137564.0
2025-02-06 13:20:00,91.04,91.05,91.01,91.02,15649.0,89.4532,89.463,89.4237,89.4336,15649.0
2025-02-06 13:25:00,91.02,91.05,91.02,91.05,63779.0,89.4336,89.463,89.4336,89.463,63779.0
2025-02-06 13:30:00,91.04,91.05,91.02,91.03,47707.0,89.4532,89.463,89.4336,89.4434,47707.0
2025-02-06 13:35:00,91.02,91.04,91.02,91.04,2495.0,89.4336,89.4532,89.4336,89.4532,2495.0
2025-02-06 13:40:00,91.03,91.07,91.03,91.06,5005.0,89.4434,89.4827,89.4434,89.4729,5005.0
2025-02-06 13:45:00,91.06,91.07,91.04,91.06,29805.0,89.4729,89.4827,89.4532,89.4729,29805.0
2025-02-06 13:50:00,91.06,91.07,91.04,91.05,4155.0,89.4729,89.4827,89.4532,89.463,4155.0
2025-02-06 13:55:00,91.05,91.06,91.04,91.06,4462.0,89.463,89.4729,89.4532,89.4729,4462.0
2025-02-06 14:00:00,91.05,91.05,91.01,91.03,14856.0,89.463,89.463,89.4237,89.4434,14856.0
2025-02-06 14:05:00,91.01,91.02,91.0,91.02,71062.0,89.4237,89.4336,89.4139,89.4336,71062.0
2025-02-06 14:10:00,91.01,91.02,91.0,91.01,10548.0,89.4237,89.4336,89.4139,89.4237,10548.0
2025-02-06 14:15:00,91.0,91.0,90.98,90.98,8386.0,89.4139,89.4139,89.3943,89.3943,8386.0
2025-02-06 14:20:00,90.97,90.97,90.95,90.95,10872.0,89.3844,89.3844,89.3648,89.3648,10872.0
2025-02-06 14:25:00,90.96,90.96,90.93,90.95,61938.0,89.3746,89.3746,89.3451,89.3648,61938.0
2025-02-06 14:30:00,90.95,90.95,90.92,90.95,61241.0,89.3648,89.3648,89.3353,89.3648,61241.0
2025-02-06 14:35:00,90.94,90.96,90.94,90.96,13436.0,89.355,89.3746,89.355,89.3746,13436.0
2025-02-06 14:40:00,90.95,90.96,90.93,90.95,18413.0,89.3648,89.3746,89.3451,89.3648,18413.0
2025-02-06 14:45:00,90.96,90.98,90.96,90.98,19532.0,89.3746,89.3943,89.3746,89.3943,19532.0
2025-02-06 14:50:00,90.98,90.98,90.95,90.95,25923.0,89.3943,89.3943,89.3648,89.3648,25923.0
2025-02-06 14:55:00,90.96,90.96,90.92,90.94,17479.0,89.3746,89.3746,89.3353,89.355,17479.0
2025-02-06 15:00:00,90.94,90.95,90.93,90.94,13204.0,89.355,89.3648,89.3451,89.355,13204.0
2025-02-06 15:05:00,90.95,90.96,90.93,90.96,7939.0,89.3648,89.3746,89.3451,89.3746,7939.0
2025-02-06 15:10:00,90.95,90.99,90.95,90.98,45163.0,89.3648,89.4041,89.3648,89.3943,45163.0
2025-02-06 15:15:00,90.98,91.0,90.97,90.98,32430.0,89.3943,89.4139,89.3844,89.3943,32430.0
2025-02-06 15:20:00,90.98,90.99,90.97,90.98,27587.0,89.3943,89.4041,89.3844,89.3943,27587.0
2025-02-06 15:25:00,90.98,90.99,90.97,90.97,14468.0,89.3943,89.4041,89.3844,89.3844,14468.0
2025-02-06 15:30:00,90.98,90.98,90.96,90.97,28771.0,89.3943,89.3943,89.3746,89.3844,28771.0
2025-02-06 15:35:00,90.98,90.98,90.97,90.98,16139.0,89.3943,89.3943,89.3844,89.3943,16139.0
2025-02-06 15:40:00,90.97,90.99,90.96,90.98,15830.0,89.3844,89.4041,89.3746,89.3943,15830.0
2025-02-06 15:45:00,90.98,91.02,90.97,91.01,41632.0,89.3943,89.4336,89.3844,89.4237,41632.0
2025-02-06 15:50:00,91.01,91.04,91.01,91.04,61001.0,89.4237,89.4532,89.4237,89.4532,61001.0
2025-02-06 15:55:00,91.04,91.04,90.99,91.0,196787.0,89.4532,89.4532,89.4041,89.4139,196787.0
2025-02-07 09:30:00,90.74,90.8,90.7,90.8,243210.0,89.1584,89.2174,89.1191,89.2174,243210.0
2025-02-07 09:35:00,90.8,90.83,90.79,90.8,107471.0,89.2174,89.2469,89.2076,89.2174,107471.0
2025-02-07 09:40:00,90.81,90.81,90.76,90.79,82233.0,89.2272,89.2272,89.1781,89.2076,82233.0
2025-02-07 09:45:00,90.78,90.8,90.77,90.79,50760.0,89.1977,89.2174,89.1879,89.2076,50760.0
2025-02-07 09:50:00,90.79,90.82,90.78,90.81,136847.0,89.2076,89.237,89.1977,89.2272,136847.0
2025-02-07 09:55:00,90.81,90.82,90.78,90.79,33521.0,89.2272,89.237,89.1977,89.2076,33521.0
2025-02-07 10:00:00,90.79,90.79,90.65,90.68,298171.0,89.2076,89.2076,89.07,89.0995,298171.0
2025-02-07 10:05:00,90.69,90.71,90.65,90.69,71565.0,89.1093,89.129,89.07,89.1093,71565.0
2025-02-07 10:10:00,90.69,90.69,90.62,90.65,130134.0,89.1093,89.1093,89.0405,89.07,130134.0
2025-02-07 10:15:00,90.65,90.66,90.63,90.65,88251.0,89.07,89.0798,89.0504,89.07,88251.0
2025-02-07 10:20:00,90.65,90.67,90.61,90.65,65478.0,89.07,89.0897,89.0307,89.07,65478.0
2025-02-07 10:25:00,90.65,90.68,90.64,90.67,295756.0,89.07,89.0995,89.0602,89.0897,295756.0
2025-02-07 10:30:00,90.66,90.71,90.63,90.7,139218.0,89.0798,89.129,89.0504,89.1191,139218.0
2025-02-07 10:35:00,90.7,90.71,90.66,90.67,49109.0,89.1191,89.129,89.0798,89.0897,49109.0
2025-02-07 10:40:00,90.67,90.69,90.64,90.65,193230.0,89.0897,89.1093,89.0602,89.07,193230.0
2025-02-07 10:45:00,90.65,90.69,90.63,90.68,139941.0,89.07,89.1093,89.0504,89.0995,139941.0
2025-02-07 10:50:00,90.69,90.73,90.62,90.66,294992.0,89.1093,89.1486,89.0405,89.0798,294992.0
2025-02-07 10:55:00,90.66,90.69,90.65,90.66,34431.0,89.0798,89.1093,89.07,89.0798,34431.0
2025-02-07 11:00:00,90.66,90.66,90.61,90.62,304482.0,89.0798,89.0798,89.0307,89.0405,304482.0
2025-02-07 11:05:00,90.62,90.65,90.59,90.65,82822.0,89.0405,89.07,89.0111,89.07,82822.0
2025-02-07 11:10:00,90.64,90.67,90.63,90.67,77741.0,89.0602,89.0897,89.0504,89.0897,77741.0
2025-02-07 11:15:00,90.68,90.73,90.67,90.71,163928.0,89.0995,89.1486,89.0897,89.129,163928.0
2025-02-07 11:20:00,90.71,90.75,90.71,90.73,149018.0,89.129,89.1683,89.129,89.1486,149018.0
2025-02-07 11:25:00,90.73,90.74,90.69,90.7,10716.0,89.1486,89.1584,89.1093,89.1191,10716.0
2025-02-07 11:30:00,90.7,90.73,90.68,90.72,32497.0,89.1191,89.1486,89.0995,89.1388,32497.0
2025-02-07 11:35:00,90.73,90.76,90.7,90.75,18206.0,89.1486,89.1781,89.1191,89.1683,18206.0
2025-02-07 11:40:00,90.75,90.77,90.75,90.75,32173.0,89.1683,89.1879,89.1683,89.1683,32173.0
2025-02-07 11:45:00,90.74,90.74,90.69,90.69,30701.0,89.1584,89.1584,89.1093,89.1093,30701.0
2025-02-07 11:50:00,90.69,90.7,90.67,90.68,3374.0,89.1093,89.1191,89.0897,89.0995,3374.0
2025-02-07 11:55:00,90.68,90.68,90.62,90.64,134484.0,89.0995,89.0995,89.0405,89.0602,134484.0
2025-02-07 12:00:00,90.65,90.65,90.6,90.63,18506.0,89.07,89.07,89.0209,89.0504,18506.0
2025-02-07 12:05:00,90.62,90.66,90.6,90.66,15469.0,89.0405,89.0798,89.0209,89.0798,15469.0
2025-02-07 12:10:00,90.66,90.67,90.63,90.66,18310.0,89.0798,89.0897,89.0504,89.0798,18310.0
2025-02-07 12:15:00,90.66,90.68,90.59,90.66,63860.0,89.0798,89.0995,89.0111,89.0798,63860.0
2025-02-07 12:20:00,90.66,90.69,90.63,90.65,48587.0,89.0798,89.1093,89.0504,89.07,48587.0
2025-02-07 12:25:00,90.66,90.67,90.64,90.66,13124.0,89.0798,89.0897,89.0602,89.0798,13124.0
2025-02-07 12:30:00,90.67,90.67,90.64,90.66,10682.0,89.0897,89.0897,89.0602,89.0798,10682.0
2025-02-07 12:35:00,90.66,90.68,90.65,90.66,4038.0,89.0798,89.0995,89.07,89.0798,4038.0
2025-02-07 12:40:00,90.65,90.66,90.62,90.65,19652.0,89.07,89.0798,89.0405,89.07,19652.0
2025-02-07 12:45:00,90.64,90.66,90.63,90.66,8219.0,89.0602,89.0798,89.0504,89.0798,8219.0
2025-02-07 12:50:00,90.66,90.66,90.63,90.66,6538.0,89.0798,89.0798,89.0504,89.0798,6538.0
2025-02-07 12:55:00,90.66,90.67,90.62,90.63,4722.0,89.0798,89.0897,89.0405,89.0504,4722.0
2025-02-07 13:00:00,90.62,90.66,90.61,90.66,16191.0,89.0405,89.0798,89.0307,89.0798,16191.0
2025-02-07 13:05:00,90.66,90.71,90.66,90.7,20048.0,89.0798,89.129,89.0798,89.1191,20048.0
2025-02-07 13:10:00,90.7,90.72,90.7,90.72,73896.0,89.1191,89.1388,89.1191,89.1388,73896.0
2025-02-07 13:15:00,90.74,90.75,90.73,90.73,32928.0,89.1584,89.1683,89.1486,89.1486,32928.0
2025-02-07 13:20:00,90.73,90.75,90.72,90.75,47873.0,89.1486,89.1683,89.1388,89.1683,47873.0
2025-02-07 13:25:00,90.75,90.77,90.74,90.74,34836.0,89.1683,89.1879,89.1584,89.1584,34836.0
2025-02-07 13:30:00,90.74,90.77,90.74,90.75,9086.0,89.1584,89.1879,89.1584,89.1683,9086.0
2025-02-07 13:35:00,90.76,90.76,90.74,90.75,7886.0,89.1781,89.1781,89.1584,89.1683,7886.0
2025-02-07 13:40:00,90.75,90.75,90.68,90.69,25646.0,89.1683,89.1683,89.0995,89.1093,25646.0
2025-02-07 13:45:00,90.7,90.7,90.68,90.7,29049.0,89.1191,89.1191,89.0995,89.1191,29049.0
2025-02-07 13:50:00,90.7,90.72,90.7,90.7,6954.0,89.1191,89.1388,89.1191,89.1191,6954.0
2025-02-07 13:55:00,90.71,90.72,90.67,90.68,20393.0,89.129,89.1388,89.0897,89.0995,20393.0
2025-02-07 14:00:00,90.69,90.72,90.68,90.7,10445.0,89.1093,89.1388,89.0995,89.1191,10445.0
2025-02-07 14:05:00,90.69,90.7,90.69,90.7,3189.0,89.1093,89.1191,89.1093,89.1191,3189.0
2025-02-07 14:10:00,90.7,90.71,90.69,90.69,27842.0,89.1191,89.129,89.1093,89.1093,27842.0
2025-02-07 14:15:00,90.7,90.72,90.7,90.71,3666.0,89.1191,89.1388,89.1191,89.129,3666.0
2025-02-07 14:20:00,90.72,90.72,90.7,90.71,12701.0,89.1388,89.1388,89.1191,89.129,12701.0
2025-02-07 14:25:00,90.71,90.72,90.71,90.72,6081.0,89.129,89.1388,89.129,89.1388,6081.0
2025-02-07 14:30:00,90.71,90.71,90.67,90.69,16772.0,89.129,89.129,89.0897,89.1093,16772.0
2025-02-07 14:35:00,90.7,90.71,90.68,90.71,7320.0,89.1191,89.129,89.0995,89.129,7320.0
2025-02-07 14:40:00,90.71,90.71,90.68,90.7,22071.0,89.129,89.129,89.0995,89.1191,22071.0
2025-02-07 14:45:00,90.7,90.71,90.69,90.7,9888.0,89.1191,89.129,89.1093,89.1191,9888.0
2025-02-07 14:50:00,90.7,90.71,90.69,90.7,13945.0,89.1191,89.129,89.1093,89.1191,13945.0
2025-02-07 14:55:00,90.7,90.7,90.67,90.68,76511.0,89.1191,89.1191,89.0897,89.0995,76511.0
2025-02-07 15:00:00,90.69,90.7,90.67,90.69,29337.0,89.1093,89.1191,89.0897,89.1093,29337.0
2025-02-07 15:05:00,90.68,90.69,90.67,90.69,7340.0,89.0995,89.1093,89.0897,89.1093,7340.0
2025-02-07 15:10:00,90.69,90.7,90.67,90.7,18290.0,89.1093,89.1191,89.0897,89.1191,18290.0
2025-02-07 15:15:00,90.69,90.7,90.68,90.69,3226.0,89.1093,89.1191,89.0995,89.1093,3226.0
2025-02-07 15:20:00,90.69,90.69,90.65,90.66,15508.0,89.1093,89.1093,89.07,89.0798,15508.0
2025-02-07 15:25:00,90.66,90.67,90.63,90.64,3136.0,89.0798,89.0897,89.0504,89.0602,3136.0
2025-02-07 15:30:00,90.64,90.65,90.62,90.65,22521.0,89.0602,89.07,89.0405,89.07,22521.0
2025-02-07 15:35:00,90.64,90.65,90.62,90.63,22501.0,89.0602,89.07,89.0405,89.0504,22501.0
2025-02-07 15:40:00,90.64,90.65,90.63,90.63,29954.0,89.0602,89.07,89.0504,89.0504,29954.0
2025-02-07 15:45:00,90.64,90.65,90.63,90.64,16609.0,89.0602,89.07,89.0504,89.0602,16609.0
2025-02-07 15:50:00,90.64,90.67,90.63,90.66,33182.0,89.0602,89.0897,89.0504,89.0798,33182.0
2025-02-07 15:55:00,90.65,90.67,90.63,90.65,154604.0,89.07,89.0897,89.0504,89.07,154604.0
2025-02-10 09:30:00,90.68,90.76,90.68,90.76,155005.0,89.0995,89.1781,89.0995,89.1781,155005.0
2025-02-10 09:35:00,90.76,90.78,90.75,90.75,81732.0,89.1781,89.1977,89.1683,89.1683,81732.0
2025-02-10 09:40:00,90.75,90.76,90.75,90.76,67603.0,89.1683,89.1781,89.1683,89.1781,67603.0
2025-02-10 09:45:00,90.76,90.76,90.75,90.76,84032.0,89.1781,89.1781,89.1683,89.1781,84032.0
2025-02-10 09:50:00,90.75,90.76,90.72,90.75,87909.0,89.1683,89.1781,89.1388,89.1683,87909.0
2025-02-10 09:55:00,90.76,90.77,90.74,90.74,14641.0,89.1781,89.1879,89.1584,89.1584,14641.0
2025-02-10 10:00:00,90.75,90.79,90.74,90.78,88531.0,89.1683,89.2076,89.1584,89.1977,88531.0
2025-02-10 10:05:00,90.78,90.79,90.75,90.75,55050.0,89.1977,89.2076,89.1683,89.1683,55050.0
2025-02-10 10:10:00,90.76,90.78,90.75,90.76,73255.0,89.1781,89.1977,89.1683,89.1781,73255.0
2025-02-10 10:15:00,90.76,90.78,90.74,90.76,82011.0,89.1781,89.1977,89.1584,89.1781,82011.0
2025-02-10 10:20:00,90.76,90.77,90.75,90.77,27116.0,89.1781,89.1879,89.1683,89.1879,27116.0
2025-02-10 10:25:00,90.77,90.8,90.76,90.79,48020.0,89.1879,89.2174,89.1781,89.2076,48020.0
2025-02-10 10:30:00,90.78,90.81,90.78,90.79,49986.0,89.1977,89.2272,89.1977,89.2076,49986.0
2025-02-10 10:35:00,90.79,90.81,90.78,90.8,53384.0,89.2076,89.2272,89.1977,89.2174,53384.0
2025-02-10 10:40:00,90.8,90.82,90.79,90.81,55803.0,89.2174,89.237,89.2076,89.2272,55803.0
2025-02-10 10:45:00,90.82,90.83,90.8,90.8,96573.0,89.237,89.2469,89.2174,89.2174,96573.0
2025-02-10 10:50:00,90.8,90.81,90.77,90.8,37236.0,89.2174,89.2272,89.1879,89.2174,37236.0
2025-02-10 10:55:00,90.8,90.8,90.76,90.77,71076.0,89.2174,89.2174,89.1781,89.1879,71076.0
2025-02-10 11:00:00,90.78,90.78,90.75,90.77,97917.0,89.1977,89.1977,89.1683,89.1879,97917.0
2025-02-10 11:05:00,90.76,90.76,90.72,90.73,89257.0,89.1781,89.1781,89.1388,89.1486,89257.0
2025-02-10 11:10:00,90.73,90.74,90.71,90.72,39140.0,89.1486,89.1584,89.129,89.1388,39140.0
2025-02-10 11:15:00,90.71,90.72,90.68,90.71,67719.0,89.129,89.1388,89.0995,89.129,67719.0
2025-02-10 11:20:00,90.7,90.7,90.68,90.7,34990.0,89.1191,89.1191,89.0995,89.1191,34990.0
2025-02-10 11:25:00,90.7,90.71,90.69,90.7,93939.0,89.1191,89.129,89.1093,89.1191,93939.0
2025-02-10 11:30:00,90.7,90.7,90.66,90.67,98832.0,89.1191,89.1191,89.0798,89.0897,98832.0
2025-02-10 11:35:00,90.67,90.67,90.65,90.66,52604.0,89.0897,89.0897,89.07,89.0798,52604.0
2025-02-10 11:40:00,90.65,90.67,90.65,90.65,8613.0,89.07,89.0897,89.07,89.07,8613.0
2025-02-10 11:45:00,90.66,90.68,90.64,90.66,26635.0,89.0798,89.0995,89.0602,89.0798,26635.0
2025-02-10 11:50:00,90.66,90.67,90.65,90.67,20022.0,89.0798,89.0897,89.07,89.0897,20022.0
2025-02-10 11:55:00,90.67,90.68,90.66,90.67,11384.0,89.0897,89.0995,89.0798,89.0897,11384.0
2025-02-10 12:00:00,90.67,90.67,90.64,90.64,37650.0,89.0897,89.0897,89.0602,89.0602,37650.0
2025-02-10 12:05:00,90.64,90.65,90.62,90.64,12354.0,89.0602,89.07,89.0405,89.0602,12354.0
2025-02-10 12:10:00,90.64,90.64,90.59,90.6,11672.0,89.0602,89.0602,89.0111,89.0209,11672.0
2025-02-10 12:15:00,90.59,90.61,90.59,90.6,56631.0,89.0111,89.0307,89.0111,89.0209,56631.0
2025-02-10 12:20:00,90.6,90.62,90.58,90.62,68181.0,89.0209,89.0405,89.0012,89.0405,68181.0
2025-02-10 12:25:00,90.62,90.64,90.62,90.63,16807.0,89.0405,89.0602,89.0405,89.0504,16807.0
2025-02-10 12:30:00,90.64,90.64,90.61,90.62,39867.0,89.0602,89.0602,89.0307,89.0405,39867.0
2025-02-10 12:35:00,90.62,90.63,90.61,90.63,22763.0,89.0405,89.0504,89.0307,89.0504,22763.0
2025-02-10 12:40:00,90.63,90.64,90.62,90.64,29502.0,89.0504,89.0602,89.0405,89.0602,29502.0
2025-02-10 12:45:00,90.64,90.64,90.59,90.6,27422.0,89.0602,89.0602,89.0111,89.0209,27422.0
2025-02-10 12:50:00,90.6,90.64,90.6,90.64,12094.0,89.0209,89.0602,89.0209,89.0602,12094.0
2025-02-10 12:55:00,90.64,90.66,90.64,90.64,21138.0,89.0602,89.0798,89.0602,89.0602,21138.0
2025-02-10 13:00:00,90.64,90.66,90.64,90.66,4212.0,89.0602,89.0798,89.0602,89.0798,4212.0
2025-02-10 13:05:00,90.66,90.67,90.64,90.66,11760.0,89.0798,89.0897,89.0602,89.0798,11760.0
2025-02-10 13:10:00,90.67,90.68,90.66,90.68,7330.0,89.0897,89.0995,89.0798,89.0995,7330.0
2025-02-10 13:15:00,90.68,90.68,90.67,90.68,2846.0,89.0995,89.0995,89.0897,89.0995,2846.0
2025-02-10 13:20:00,90.68,90.7,90.67,90.69,22144.0,89.0995,89.1191,89.0897,89.1093,22144.0
2025-02-10 13:25:00,90.68,90.69,90.66,90.68,21889.0,89.0995,89.1093,89.0798,89.0995,21889.0
2025-02-10 13:30:00,90.68,90.68,90.66,90.67,9242.0,89.0995,89.0995,89.0798,89.0897,9242.0
2025-02-10 13:35:00,90.67,90.67,90.65,90.67,38245.0,89.0897,89.0897,89.07,89.0897,38245.0
2025-02-10 13:40:00,90.67,90.68,90.66,90.67,10889.0,89.0897,89.0995,89.0798,89.0897,10889.0
2025-02-10 13:45:00,90.65,90.66,90.64,90.65,21064.0,89.07,89.0798,89.0602,89.07,21064.0
2025-02-10 13:50:00,90.66,90.66,90.65,90.66,4146.0,89.0798,89.0798,89.07,89.0798,4146.0
2025-02-10 13:55:00,90.65,90.66,90.64,90.65,19623.0,89.07,89.0798,89.0602,89.07,19623.0
2025-02-10 14:00:00,90.65,90.66,90.64,90.66,5075.0,89.07,89.0798,89.0602,89.0798,5075.0
2025-02-10 14:05:00,90.66,90.67,90.65,90.66,4493.0,89.0798,89.0897,89.07,89.0798,4493.0
2025-02-10 14:10:00,90.66,90.68,90.66,90.67,10809.0,89.0798,89.0995,89.0798,89.0897,10809.0
2025-02-10 14:15:00,90.67,90.68,90.65,90.65,14505.0,89.0897,89.0995,89.07,89.07,14505.0
2025-02-10 14:20:00,90.66,90.69,90.65,90.67,13584.0,89.0798,89.1093,89.07,89.0897,13584.0
2025-02-10 14:25:00,90.66,90.68,90.65,90.66,64877.0,89.0798,89.0995,89.07,89.0798,64877.0
2025-02-10 14:30:00,90.66,90.67,90.63,90.64,41524.0,89.0798,89.0897,89.0504,89.0602,41524.0
2025-02-10 14:35:00,90.63,90.65,90.63,90.65,3675.0,89.0504,89.07,89.0504,89.07,3675.0
2025-02-10 14:40:00,90.64,90.65,90.64,90.65,2354.0,89.0602,89.07,89.0602,89.07,2354.0
2025-02-10 14:45:00,90.65,90.65,90.62,90.62,6919.0,89.07,89.07,89.0405,89.0405,6919.0
2025-02-10 14:50:00,90.61,90.63,90.6,90.62,56167.0,89.0307,89.0504,89.0209,89.0405,56167.0
2025-02-10 14:55:00,90.61,90.64,90.61,90.63,27289.0,89.0307,89.0602,89.0307,89.0504,27289.0
2025-02-10 15:00:00,90.63,90.64,90.61,90.61,11870.0,89.0504,89.0602,89.0307,89.0307,11870.0
2025-02-10 15:05:00,90.62,90.63,90.61,90.62,6335.0,89.0405,89.0504,89.0307,89.0405,6335.0
2025-02-10 15:10:00,90.61,90.62,90.6,90.61,3445.0,89.0307,89.0405,89.0209,89.0307,3445.0
2025-02-10 15:15:00,90.62,90.63,90.59,90.59,45158.0,89.0405,89.0504,89.0111,89.0111,45158.0
2025-02-10 15:20:00,90.59,90.61,90.59,90.61,9140.0,89.0111,89.0307,89.0111,89.0307,9140.0
2025-02-10 15:25:00,90.61,90.61,90.59,90.59,5466.0,89.0307,89.0307,89.0111,89.0111,5466.0
2025-02-10 15:30:00,90.59,90.61,90.58,90.6,64494.0,89.0111,89.0307,89.0012,89.0209,64494.0
2025-02-10 15:35:00,90.59,90.6,90.56,90.58,69724.0,89.0111,89.0209,88.9816,89.0012,69724.0
2025-02-10 15:40:00,90.58,90.6,90.58,90.6,26877.0,89.0012,89.0209,89.0012,89.0209,26877.0
2025-02-10 15:45:00,90.59,90.6,90.57,90.58,17142.0,89.0111,89.0209,88.9914,89.0012,17142.0
2025-02-10 15:50:00,90.58,90.6,90.58,90.6,39278.0,89.0012,89.0209,89.0012,89.0209,39278.0
2025-02-10 15:55:00,90.61,90.64,90.6,90.64,102080.0,89.0307,89.0602,89.0209,89.0602,102080.0
2025-02-11 09:30:00,90.32,90.36,90.25,90.36,91039.0,88.7458,88.7851,88.677,88.7851,91039.0
2025-02-11 09:35:00,90.36,90.37,90.34,90.36,118877.0,88.7851,88.7949,88.7654,88.7851,118877.0
2025-02-11 09:40:00,90.36,90.38,90.33,90.37,37219.0,88.7851,88.8047,88.7556,88.7949,37219.0
2025-02-11 09:45:00,90.38,90.39,90.35,90.37,10110.0,88.8047,88.8145,88.7752,88.7949,10110.0
2025-02-11 09:50:00,90.37,90.39,90.37,90.39,29682.0,88.7949,88.8145,88.7949,88.8145,29682.0
2025-02-11 09:55:00,90.39,90.4,90.37,90.4,84795.0,88.8145,88.8244,88.7949,88.8244,84795.0
2025-02-11 10:00:00,90.4,90.41,90.33,90.34,167470.0,88.8244,88.8342,88.7556,88.7654,167470.0
2025-02-11 10:05:00,90.34,90.37,90.33,90.37,177295.0,88.7654,88.7949,88.7556,88.7949,177295.0
2025-02-11 10:10:00,90.37,90.39,90.36,90.37,63657.0,88.7949,88.8145,88.7851,88.7949,63657.0
2025-02-11 10:15:00,90.37,90.37,90.31,90.34,67241.0,88.7949,88.7949,88.7359,88.7654,67241.0
2025-02-11 10:20:00,90.34,90.35,90.31,90.33,20366.0,88.7654,88.7752,88.7359,88.7556,20366.0
2025-02-11 10:25:00,90.32,90.35,90.31,90.35,31024.0,88.7458,88.7752,88.7359,88.7752,31024.0
2025-02-11 10:30:00,90.35,90.35,90.31,90.31,13472.0,88.7752,88.7752,88.7359,88.7359,13472.0
2025-02-11 10:35:00,90.31,90.32,90.3,90.31,29448.0,88.7359,88.7458,88.7261,88.7359,29448.0
2025-02-11 10:40:00,90.31,90.33,90.3,90.33,15855.0,88.7359,88.7556,88.7261,88.7556,15855.0
2025-02-11 10:45:00,90.33,90.33,90.28,90.29,1199819.0,88.7556,88.7556,88.7065,88.7163,1199819.0
2025-02-11 10:50:00,90.29,90.34,90.28,90.34,60579.0,88.7163,88.7654,88.7065,88.7654,60579.0
2025-02-11 10:55:00,90.33,90.33,90.3,90.31,139432.0,88.7556,88.7556,88.7261,88.7359,139432.0
2025-02-11 11:00:00,90.31,90.33,90.3,90.3,11889.0,88.7359,88.7556,88.7261,88.7261,11889.0
2025-02-11 11:05:00,90.3,90.34,90.29,90.33,9405.0,88.7261,88.7654,88.7163,88.7556,9405.0
2025-02-11 11:10:00,90.32,90.35,90.32,90.34,63609.0,88.7458,88.7752,88.7458,88.7654,63609.0
2025-02-11 11:15:00,90.34,90.35,90.32,90.33,31775.0,88.7654,88.7752,88.7458,88.7556,31775.0
2025-02-11 11:20:00,90.34,90.34,90.31,90.32,2149.0,88.7654,88.7654,88.7359,88.7458,2149.0
2025-02-11 11:25:00,90.34,90.34,90.31,90.31,20037.0,88.7654,88.7654,88.7359,88.7359,20037.0
2025-02-11 11:30:00,90.33,90.34,90.29,90.31,10116.0,88.7556,88.7654,88.7163,88.7359,10116.0
2025-02-11 11:35:00,90.32,90.32,90.3,90.31,11178.0,88.7458,88.7458,88.7261,88.7359,11178.0
2025-02-11 11:40:00,90.31,90.32,90.3,90.31,10144.0,88.7359,88.7458,88.7261,88.7359,10144.0
2025-02-11 11:45:00,90.31,90.33,90.31,90.31,14459.0,88.7359,88.7556,88.7359,88.7359,14459.0
2025-02-11 11:50:00,90.31,90.31,90.28,90.29,10264.0,88.7359,88.7359,88.7065,88.7163,10264.0
2025-02-11 11:55:00,90.28,90.28,90.26,90.27,26396.0,88.7065,88.7065,88.6868,88.6966,26396.0
2025-02-11 12:00:00,90.27,90.27,90.24,90.25,22539.0,88.6966,88.6966,88.6672,88.677,22539.0
2025-02-11 12:05:00,90.25,90.25,90.23,90.24,29236.0,88.677,88.677,88.6573,88.6672,29236.0
2025-02-11 12:10:00,90.23,90.25,90.23,90.25,71154.0,88.6573,88.677,88.6573,88.677,71154.0
2025-02-11 12:15:00,90.24,90.27,90.23,90.26,11811.0,88.6672,88.6966,88.6573,88.6868,11811.0
2025-02-11 12:20:00,90.27,90.27,90.26,90.27,3358.0,88.6966,88.6966,88.6868,88.6966,3358.0
2025-02-11 12:25:00,90.27,90.29,90.27,90.28,57528.0,88.6966,88.7163,88.6966,88.7065,57528.0
2025-02-11 12:30:00,90.29,90.3,90.27,90.27,30483.0,88.7163,88.7261,88.6966,88.6966,30483.0
2025-02-11 12:35:00,90.27,90.27,90.25,90.27,70549.0,88.6966,88.6966,88.677,88.6966,70549.0
2025-02-11 12:40:00,90.27,90.27,90.25,90.26,47692.0,88.6966,88.6966,88.677,88.6868,47692.0
2025-02-11 12:45:00,90.26,90.26,90.24,90.25,4922.0,88.6868,88.6868,88.6672,88.677,4922.0
2025-02-11 12:50:00,90.24,90.25,90.23,90.23,13863.0,88.6672,88.677,88.6573,88.6573,13863.0
2025-02-11 12:55:00,90.23,90.24,90.22,90.23,15643.0,88.6573,88.6672,88.6475,88.6573,15643.0
2025-02-11 13:00:00,90.23,90.27,90.22,90.25,42231.0,88.6573,88.6966,88.6475,88.677,42231.0
2025-02-11 13:05:00,90.24,90.25,90.23,90.23,41031.0,88.6672,88.677,88.6573,88.6573,41031.0
2025-02-11 13:10:00,90.23,90.25,90.23,90.24,11130.0,88.6573,88.677,88.6573,88.6672,11130.0
2025-02-11 13:15:00,90.23,90.25,90.23,90.25,10513.0,88.6573,88.677,88.6573,88.677,10513.0
2025-02-11 13:20:00,90.25,90.26,90.25,90.26,19330.0,88.677,88.6868,88.677,88.6868,19330.0
2025-02-11 13:25:00,90.26,90.26,90.25,90.26,2706.0,88.6868,88.6868,88.677,88.6868,2706.0
2025-02-11 13:30:00,90.27,90.29,90.26,90.29,17923.0,88.6966,88.7163,88.6868,88.7163,17923.0
2025-02-11 13:35:00,90.29,90.33,90.29,90.32,78917.0,88.7163,88.7556,88.7163,88.7458,78917.0
2025-02-11 13:40:00,90.31,90.34,90.31,90.33,38872.0,88.7359,88.7654,88.7359,88.7556,38872.0
2025-02-11 13:45:00,90.33,90.34,90.31,90.31,69687.0,88.7556,88.7654,88.7359,88.7359,69687.0
2025-02-11 13:50:00,90.32,90.33,90.31,90.32,2117.0,88.7458,88.7556,88.7359,88.7458,2117.0
2025-02-11 13:55:00,90.31,90.33,90.3,90.31,5007.0,88.7359,88.7556,88.7261,88.7359,5007.0
2025-02-11 14:00:00,90.31,90.33,90.31,90.32,5327.0,88.7359,88.7556,88.7359,88.7458,5327.0
2025-02-11 14:05:00,90.32,90.32,90.29,90.3,24037.0,88.7458,88.7458,88.7163,88.7261,24037.0
2025-02-11 14:10:00,90.3,90.3,90.28,90.29,10869.0,88.7261,88.7261,88.7065,88.7163,10869.0
2025-02-11 14:15:00,90.28,90.28,90.26,90.27,21883.0,88.7065,88.7065,88.6868,88.6966,21883.0
2025-02-11 14:20:00,90.26,90.28,90.26,90.28,13942.0,88.6868,88.7065,88.6868,88.7065,13942.0
2025-02-11 14:25:00,90.28,90.28,90.26,90.26,7729.0,88.7065,88.7065,88.6868,88.6868,7729.0
2025-02-11 14:30:00,90.27,90.27,90.25,90.25,26333.0,88.6966,88.6966,88.677,88.677,26333.0
2025-02-11 14:35:00,90.25,90.29,90.25,90.29,58860.0,88.677,88.7163,88.677,88.7163,58860.0
2025-02-11 14:40:00,90.29,90.34,90.28,90.3,95250.0,88.7163,88.7654,88.7065,88.7261,95250.0
2025-02-11 14:45:00,90.3,90.3,90.28,90.3,27188.0,88.7261,88.7261,88.7065,88.7261,27188.0
2025-02-11 14:50:00,90.29,90.31,90.29,90.3,8540.0,88.7163,88.7359,88.7163,88.7261,8540.0
2025-02-11 14:55:00,90.29,90.29,90.27,90.29,32079.0,88.7163,88.7163,88.6966,88.7163,32079.0
2025-02-11 15:00:00,90.29,90.29,90.27,90.28,90225.0,88.7163,88.7163,88.6966,88.7065,90225.0
2025-02-11 15:05:00,90.28,90.29,90.27,90.27,94792.0,88.7065,88.7163,88.6966,88.6966,94792.0
2025-02-11 15:10:00,90.27,90.28,90.26,90.26,110925.0,88.6966,88.7065,88.6868,88.6868,110925.0
2025-02-11 15:15:00,90.26,90.27,90.25,90.26,111079.0,88.6868,88.6966,88.677,88.6868,111079.0
2025-02-11 15:20:00,90.26,90.27,90.24,90.24,154996.0,88.6868,88.6966,88.6672,88.6672,154996.0
2025-02-11 15:25:00,90.24,90.25,90.24,90.25,122218.0,88.6672,88.677,88.6672,88.677,122218.0
2025-02-11 15:30:00,90.25,90.28,90.24,90.27,190748.0,88.677,88.7065,88.6672,88.6966,190748.0
2025-02-11 15:35:00,90.27,90.27,90.23,90.23,182985.0,88.6966,88.6966,88.6573,88.6573,182985.0
2025-02-11 15:40:00,90.23,90.24,90.22,90.24,130382.0,88.6573,88.6672,88.6475,88.6672,130382.0
2025-02-11 15:45:00,90.23,90.25,90.23,90.23,97566.0,88.6573,88.677,88.6573,88.6573,97566.0
2025-02-11 15:50:00,90.23,90.26,90.22,90.24,156194.0,88.6573,88.6868,88.6475,88.6672,156194.0
2025-02-11 15:55:00,90.25,90.26,90.23,90.26,98784.0,88.677,88.6868,88.6573,88.6868,98784.0
2025-02-12 09:30:00,89.68,89.8,89.63,89.69,192130.0,88.1169,88.2348,88.0678,88.1267,192130.0
2025-02-12 09:35:00,89.69,89.71,89.67,89.69,145920.0,88.1267,88.1464,88.1071,88.1267,145920.0
2025-02-12 09:40:00,89.69,89.69,89.66,89.69,123365.0,88.1267,88.1267,88.0973,88.1267,123365.0
2025-02-12 09:45:00,89.69,89.69,89.65,89.67,91136.0,88.1267,88.1267,88.0874,88.1071,91136.0
2025-02-12 09:50:00,89.67,89.7,89.65,89.68,78582.0,88.1071,88.1366,88.0874,88.1169,78582.0
2025-02-12 09:55:00,89.68,89.7,89.66,89.67,297025.0,88.1169,88.1366,88.0973,88.1071,297025.0
2025-02-12 10:00:00,89.67,89.67,89.61,89.63,104224.0,88.1071,88.1071,88.0481,88.0678,104224.0
2025-02-12 10:05:00,89.62,89.68,89.62,89.67,72521.0,88.058,88.1169,88.058,88.1071,72521.0
2025-02-12 10:10:00,89.66,89.66,89.61,89.64,185707.0,88.0973,88.0973,88.0481,88.0776,185707.0
2025-02-12 10:15:00,89.64,89.68,89.62,89.67,139386.0,88.0776,88.1169,88.058,88.1071,139386.0
2025-02-12 10:20:00,89.68,89.74,89.67,89.72,87317.0,88.1169,88.1759,88.1071,88.1562,87317.0
2025-02-12 10:25:00,89.72,89.74,89.7,89.7,97010.0,88.1562,88.1759,88.1366,88.1366,97010.0
2025-02-12 10:30:00,89.71,89.75,89.71,89.75,116255.0,88.1464,88.1857,88.1464,88.1857,116255.0
2025-02-12 10:35:00,89.75,89.8,89.73,89.79,187568.0,88.1857,88.2348,88.166,88.225,187568.0
2025-02-12 10:40:00,89.79,89.8,89.77,89.8,97479.0,88.225,88.2348,88.2053,88.2348,97479.0
2025-02-12 10:45:00,89.8,89.81,89.76,89.77,77721.0,88.2348,88.2446,88.1955,88.2053,77721.0
2025-02-12 10:50:00,89.78,89.8,89.77,89.79,45545.0,88.2152,88.2348,88.2053,88.225,45545.0
2025-02-12 10:55:00,89.8,89.82,89.79,89.81,75618.0,88.2348,88.2545,88.225,88.2446,75618.0
2025-02-12 11:00:00,89.8,89.81,89.77,89.77,28698.0,88.2348,88.2446,88.2053,88.2053,28698.0
2025-02-12 11:05:00,89.77,89.77,89.73,89.76,115917.0,88.2053,88.2053,88.166,88.1955,115917.0
2025-02-12 11:10:00,89.76,89.78,89.74,89.76,125124.0,88.1955,88.2152,88.1759,88.1955,125124.0
2025-02-12 11:15:00,89.77,89.78,89.75,89.76,88665.0,88.2053,88.2152,88.1857,88.1955,88665.0
2025-02-12 11:20:00,89.75,89.77,89.73,89.75,124033.0,88.1857,88.2053,88.166,88.1857,124033.0
2025-02-12 11:25:00,89.75,89.79,89.74,89.79,619119.0,88.1857,88.225,88.1759,88.225,619119.0
2025-02-12 11:30:00,89.79,89.85,89.78,89.84,81259.0,88.225,88.284,88.2152,88.2741,81259.0
2025-02-12 11:35:00,89.84,89.88,89.83,89.88,112437.0,88.2741,88.3134,88.2643,88.3134,112437.0
2025-02-12 11:40:00,89.88,89.9,89.85,89.87,41140.0,88.3134,88.3331,88.284,88.3036,41140.0
2025-02-12 11:45:00,89.87,89.89,89.86,89.89,41330.0,88.3036,88.3233,88.2938,88.3233,41330.0
2025-02-12 11:50:00,89.89,89.95,89.88,89.95,225439.0,88.3233,88.3822,88.3134,88.3822,225439.0
2025-02-12 11:55:00,89.95,89.98,89.94,89.98,30114.0,88.3822,88.4117,88.3724,88.4117,30114.0
2025-02-12 12:00:00,89.97,90.01,89.97,90.01,31007.0,88.4019,88.4412,88.4019,88.4412,31007.0
2025-02-12 12:05:00,90.01,90.02,89.97,89.98,74364.0,88.4412,88.451,88.4019,88.4117,74364.0
2025-02-12 12:10:00,89.98,90.04,89.98,90.03,59406.0,88.4117,88.4706,88.4117,88.4608,59406.0
2025-02-12 12:15:00,90.02,90.07,90.02,90.06,27534.0,88.451,88.5001,88.451,88.4903,27534.0
2025-02-12 12:20:00,90.06,90.08,90.05,90.06,11117.0,88.4903,88.5099,88.4805,88.4903,11117.0
2025-02-12 12:25:00,90.06,90.08,90.06,90.06,16990.0,88.4903,88.5099,88.4903,88.4903,16990.0
2025-02-12 12:30:00,90.07,90.09,90.06,90.06,70728.0,88.5001,88.5198,88.4903,88.4903,70728.0
2025-02-12 12:35:00,90.06,90.08,90.06,90.06,25953.0,88.4903,88.5099,88.4903,88.4903,25953.0
2025-02-12 12:40:00,90.07,90.07,90.04,90.05,24540.0,88.5001,88.5001,88.4706,88.4805,24540.0
2025-02-12 12:45:00,90.06,90.11,90.06,90.1,53083.0,88.4903,88.5394,88.4903,88.5296,53083.0
2025-02-12 12:50:00,90.09,90.12,90.09,90.1,39913.0,88.5198,88.5492,88.5198,88.5296,39913.0
2025-02-12 12:55:00,90.1,90.12,90.1,90.11,12145.0,88.5296,88.5492,88.5296,88.5394,12145.0
2025-02-12 13:00:00,90.11,90.14,90.06,90.06,92498.0,88.5394,88.5689,88.4903,88.4903,92498.0
2025-02-12 13:05:00,90.07,90.07,90.04,90.07,53723.0,88.5001,88.5001,88.4706,88.5001,53723.0
2025-02-12 13:10:00,90.06,90.07,90.06,90.06,23183.0,88.4903,88.5001,88.4903,88.4903,23183.0
2025-02-12 13:15:00,90.06,90.09,90.05,90.05,14374.0,88.4903,88.5198,88.4805,88.4805,14374.0
2025-02-12 13:20:00,90.05,90.05,90.04,90.05,13601.0,88.4805,88.4805,88.4706,88.4805,13601.0
2025-02-12 13:25:00,90.06,90.08,90.05,90.06,15347.0,88.4903,88.5099,88.4805,88.4903,15347.0
2025-02-12 13:30:00,90.06,90.07,90.03,90.06,48680.0,88.4903,88.5001,88.4608,88.4903,48680.0
2025-02-12 13:35:00,90.06,90.09,90.05,90.08,25559.0,88.4903,88.5198,88.4805,88.5099,25559.0
2025-02-12 13:40:00,90.08,90.11,90.07,90.07,39547.0,88.5099,88.5394,88.5001,88.5001,39547.0
2025-02-12 13:45:00,90.06,90.09,90.06,90.07,32096.0,88.4903,88.5198,88.4903,88.5001,32096.0
2025-02-12 13:50:00,90.07,90.08,90.05,90.08,165532.0,88.5001,88.5099,88.4805,88.5099,165532.0
2025-02-12 13:55:00,90.08,90.08,90.06,90.06,4204.0,88.5099,88.5099,88.4903,88.4903,4204.0
2025-02-12 14:00:00,90.06,90.07,90.04,90.04,127362.0,88.4903,88.5001,88.4706,88.4706,127362.0
2025-02-12 14:05:00,90.04,90.04,90.02,90.03,6061.0,88.4706,88.4706,88.451,88.4608,6061.0
2025-02-12 14:10:00,90.03,90.03,89.99,90.0,40374.0,88.4608,88.4608,88.4215,88.4313,40374.0
2025-02-12 14:15:00,90.0,90.0,89.99,89.99,16166.0,88.4313,88.4313,88.4215,88.4215,16166.0
2025-02-12 14:20:00,89.99,90.0,89.97,89.98,81889.0,88.4215,88.4313,88.4019,88.4117,81889.0
2025-02-12 14:25:00,89.98,89.98,89.97,89.97,6753.0,88.4117,88.4117,88.4019,88.4019,6753.0
2025-02-12 14:30:00,89.96,89.98,89.95,89.98,18763.0,88.392,88.4117,88.3822,88.4117,18763.0
2025-02-12 14:35:00,89.98,89.99,89.97,89.99,8295.0,88.4117,88.4215,88.4019,88.4215,8295.0
2025-02-12 14:40:00,89.98,90.0,89.98,90.0,23012.0,88.4117,88.4313,88.4117,88.4313,23012.0
2025-02-12 14:45:00,90.0,90.02,89.99,90.02,13375.0,88.4313,88.451,88.4215,88.451,13375.0
2025-02-12 14:50:00,90.02,90.03,90.0,90.03,18205.0,88.451,88.4608,88.4313,88.4608,18205.0
2025-02-12 14:55:00,90.02,90.03,90.01,90.02,61732.0,88.451,88.4608,88.4412,88.451,61732.0
2025-02-12 15:00:00,90.03,90.03,90.01,90.03,16168.0,88.4608,88.4608,88.4412,88.4608,16168.0
2025-02-12 15:05:00,90.03,90.04,90.02,90.04,21332.0,88.4608,88.4706,88.451,88.4706,21332.0
2025-02-12 15:10:00,90.04,90.05,90.02,90.04,32613.0,88.4706,88.4805,88.451,88.4706,32613.0
2025-02-12 15:15:00,90.04,90.04,89.98,90.0,303641.0,88.4706,88.4706,88.4117,88.4313,303641.0
2025-02-12 15:20:00,90.0,90.01,89.98,90.0,78136.0,88.4313,88.4412,88.4117,88.4313,78136.0
2025-02-12 15:25:00,89.99,90.01,89.99,90.0,43599.0,88.4215,88.4412,88.4215,88.4313,43599.0
2025-02-12 15:30:00,90.0,90.01,89.98,90.01,64807.0,88.4313,88.4412,88.4117,88.4412,64807.0
2025-02-12 15:35:00,90.01,90.01,89.98,89.99,65661.0,88.4412,88.4412,88.4117,88.4215,65661.0
2025-02-12 15:40:00,89.98,90.0,89.97,89.97,54117.0,88.4117,88.4313,88.4019,88.4019,54117.0
2025-02-12 15:45:00,89.98,89.99,89.96,89.98,57731.0,88.4117,88.4215,88.392,88.4117,57731.0
2025-02-12 15:50:00,89.99,90.0,89.95,89.97,181346.0,88.4215,88.4313,88.3822,88.4019,181346.0
2025-02-12 15:55:00,89.97,89.99,89.96,89.98,233454.0,88.4019,88.4215,88.392,88.4117,233454.0
2025-02-13 09:30:00,90.37,90.44,90.35,90.41,145584.0,88.7949,88.8637,88.7752,88.8342,145584.0
2025-02-13 09:35:00,90.41,90.44,90.39,90.41,156364.0,88.8342,88.8637,88.8145,88.8342,156364.0
2025-02-13 09:40:00,90.41,90.43,90.39,90.41,310250.0,88.8342,88.8538,88.8145,88.8342,310250.0
2025-02-13 09:45:00,90.41,90.43,90.4,90.42,169992.0,88.8342,88.8538,88.8244,88.844,169992.0
2025-02-13 09:50:00,90.42,90.44,90.41,90.43,58575.0,88.844,88.8637,88.8342,88.8538,58575.0
2025-02-13 09:55:00,90.43,90.44,90.42,90.44,49618.0,88.8538,88.8637,88.844,88.8637,49618.0
2025-02-13 10:00:00,90.43,90.47,90.42,90.45,89168.0,88.8538,88.8931,88.844,88.8735,89168.0
2025-02-13 10:05:00,90.45,90.47,90.43,90.45,39418.0,88.8735,88.8931,88.8538,88.8735,39418.0
2025-02-13 10:10:00,90.45,90.48,90.42,90.43,60827.0,88.8735,88.903,88.844,88.8538,60827.0
2025-02-13 10:15:00,90.43,90.49,90.43,90.48,67732.0,88.8538,88.9128,88.8538,88.903,67732.0
2025-02-13 10:20:00,90.48,90.54,90.48,90.53,151346.0,88.903,88.9619,88.903,88.9521,151346.0
2025-02-13 10:25:00,90.53,90.56,90.52,90.55,80435.0,88.9521,88.9816,88.9423,88.9718,80435.0
2025-02-13 10:30:00,90.54,90.55,90.52,90.55,43170.0,88.9619,88.9718,88.9423,88.9718,43170.0
2025-02-13 10:35:00,90.55,90.58,90.54,90.57,100489.0,88.9718,89.0012,88.9619,88.9914,100489.0
2025-02-13 10:40:00,90.56,90.6,90.56,90.58,204681.0,88.9816,89.0209,88.9816,89.0012,204681.0
2025-02-13 10:45:00,90.58,90.6,90.56,90.56,76439.0,89.0012,89.0209,88.9816,88.9816,76439.0
2025-02-13 10:50:00,90.56,90.59,90.55,90.56,44926.0,88.9816,89.0111,88.9718,88.9816,44926.0
2025-02-13 10:55:00,90.56,90.58,90.56,90.56,15443.0,88.9816,89.0012,88.9816,88.9816,15443.0
2025-02-13 11:00:00,90.56,90.57,90.54,90.54,23604.0,88.9816,88.9914,88.9619,88.9619,23604.0
2025-02-13 11:05:00,90.55,90.56,90.54,90.55,5691.0,88.9718,88.9816,88.9619,88.9718,5691.0
2025-02-13 11:10:00,90.55,90.56,90.54,90.55,34169.0,88.9718,88.9816,88.9619,88.9718,34169.0
2025-02-13 11:15:00,90.56,90.56,90.52,90.53,80066.0,88.9816,88.9816,88.9423,88.9521,80066.0
2025-02-13 11:20:00,90.54,90.56,90.53,90.56,121278.0,88.9619,88.9816,88.9521,88.9816,121278.0
2025-02-13 11:25:00,90.56,90.57,90.53,90.54,216280.0,88.9816,88.9914,88.9521,88.9619,216280.0
2025-02-13 11:30:00,90.55,90.55,90.5,90.52,75412.0,88.9718,88.9718,88.9226,88.9423,75412.0
2025-02-13 11:35:00,90.52,90.53,90.5,90.5,13491.0,88.9423,88.9521,88.9226,88.9226,13491.0
2025-02-13 11:40:00,90.51,90.53,90.49,90.5,264789.0,88.9324,88.9521,88.9128,88.9226,264789.0
2025-02-13 11:45:00,90.5,90.52,90.49,90.51,22183.0,88.9226,88.9423,88.9128,88.9324,22183.0
2025-02-13 11:50:00,90.52,90.53,90.49,90.49,21279.0,88.9423,88.9521,88.9128,88.9128,21279.0
2025-02-13 11:55:00,90.5,90.5,90.47,90.48,23695.0,88.9226,88.9226,88.8931,88.903,23695.0
2025-02-13 12:00:00,90.48,90.52,90.47,90.52,10091.0,88.903,88.9423,88.8931,88.9423,10091.0
2025-02-13 12:05:00,90.52,90.53,90.51,90.52,38968.0,88.9423,88.9521,88.9324,88.9423,38968.0
2025-02-13 12:10:00,90.52,90.55,90.52,90.55,33987.0,88.9423,88.9718,88.9423,88.9718,33987.0
2025-02-13 12:15:00,90.55,90.56,90.54,90.56,38519.0,88.9718,88.9816,88.9619,88.9816,38519.0
2025-02-13 12:20:00,90.56,90.59,90.56,90.58,26339.0,88.9816,89.0111,88.9816,89.0012,26339.0
2025-02-13 12:25:00,90.58,90.58,90.56,90.56,5095.0,89.0012,89.0012,88.9816,88.9816,5095.0
2025-02-13 12:30:00,90.56,90.57,90.56,90.56,19704.0,88.9816,88.9914,88.9816,88.9816,19704.0
2025-02-13 12:35:00,90.56,90.57,90.54,90.55,37462.0,88.9816,88.9914,88.9619,88.9718,37462.0
2025-02-13 12:40:00,90.55,90.56,90.54,90.56,151266.0,88.9718,88.9816,88.9619,88.9816,151266.0
2025-02-13 12:45:00,90.57,90.61,90.57,90.6,34056.0,88.9914,89.0307,88.9914,89.0209,34056.0
2025-02-13 12:50:00,90.61,90.61,90.58,90.59,18085.0,89.0307,89.0307,89.0012,89.0111,18085.0
2025-02-13 12:55:00,90.59,90.6,90.56,90.56,22726.0,89.0111,89.0209,88.9816,88.9816,22726.0
2025-02-13 13:00:00,90.56,90.57,90.53,90.55,37765.0,88.9816,88.9914,88.9521,88.9718,37765.0
2025-02-13 13:05:00,90.56,90.57,90.51,90.52,25442.0,88.9816,88.9914,88.9324,88.9423,25442.0
2025-02-13 13:10:00,90.52,90.53,90.51,90.53,31409.0,88.9423,88.9521,88.9324,88.9521,31409.0
2025-02-13 13:15:00,90.53,90.53,90.48,90.5,45083.0,88.9521,88.9521,88.903,88.9226,45083.0
2025-02-13 13:20:00,90.51,90.55,90.5,90.54,121346.0,88.9324,88.9718,88.9226,88.9619,121346.0
2025-02-13 13:25:00,90.54,90.57,90.54,90.55,19717.0,88.9619,88.9914,88.9619,88.9718,19717.0
2025-02-13 13:30:00,90.55,90.57,90.53,90.55,31658.0,88.9718,88.9914,88.9521,88.9718,31658.0
2025-02-13 13:35:00,90.56,90.59,90.54,90.58,19441.0,88.9816,89.0111,88.9619,89.0012,19441.0
2025-02-13 13:40:00,90.57,90.58,90.51,90.56,47046.0,88.9914,89.0012,88.9324,88.9816,47046.0
2025-02-13 13:45:00,90.56,90.57,90.55,90.57,80593.0,88.9816,88.9914,88.9718,88.9914,80593.0
2025-02-13 13:50:00,90.58,90.6,90.54,90.59,42585.0,89.0012,89.0209,88.9619,89.0111,42585.0
2025-02-13 13:55:00,90.59,90.63,90.58,90.59,55051.0,89.0111,89.0504,89.0012,89.0111,55051.0
2025-02-13 14:00:00,90.59,90.64,90.58,90.64,30266.0,89.0111,89.0602,89.0012,89.0602,30266.0
2025-02-13 14:05:00,90.64,90.67,90.62,90.66,32266.0,89.0602,89.0897,89.0405,89.0798,32266.0
2025-02-13 14:10:00,90.66,90.67,90.65,90.65,28312.0,89.0798,89.0897,89.07,89.07,28312.0
2025-02-13 14:15:00,90.66,90.69,90.65,90.69,165642.0,89.0798,89.1093,89.07,89.1093,165642.0
2025-02-13 14:20:00,90.69,90.7,90.68,90.69,84835.0,89.1093,89.1191,89.0995,89.1093,84835.0
2025-02-13 14:25:00,90.69,90.72,90.68,90.7,199954.0,89.1093,89.1388,89.0995,89.1191,199954.0
2025-02-13 14:30:00,90.7,90.73,90.7,90.73,33683.0,89.1191,89.1486,89.1191,89.1486,33683.0
2025-02-13 14:35:00,90.73,90.75,90.71,90.73,155753.0,89.1486,89.1683,89.129,89.1486,155753.0
2025-02-13 14:40:00,90.73,90.74,90.71,90.73,89552.0,89.1486,89.1584,89.129,89.1486,89552.0
2025-02-13 14:45:00,90.73,90.74,90.72,90.74,26818.0,89.1486,89.1584,89.1388,89.1584,26818.0
2025-02-13 14:50:00,90.74,90.77,90.74,90.75,28506.0,89.1584,89.1879,89.1584,89.1683,28506.0
2025-02-13 14:55:00,90.76,90.77,90.72,90.72,47322.0,89.1781,89.1879,89.1388,89.1388,47322.0
2025-02-13 15:00:00,90.73,90.73,90.7,90.7,43673.0,89.1486,89.1486,89.1191,89.1191,43673.0
2025-02-13 15:05:00,90.7,90.72,90.69,90.72,11461.0,89.1191,89.1388,89.1093,89.1388,11461.0
2025-02-13 15:10:00,90.72,90.73,90.7,90.73,8758.0,89.1388,89.1486,89.1191,89.1486,8758.0
2025-02-13 15:15:00,90.73,90.73,90.71,90.73,117833.0,89.1486,89.1486,89.129,89.1486,117833.0
2025-02-13 15:20:00,90.73,90.73,90.7,90.72,12828.0,89.1486,89.1486,89.1191,89.1388,12828.0
2025-02-13 15:25:00,90.73,90.73,90.7,90.72,4806.0,89.1486,89.1486,89.1191,89.1388,4806.0
2025-02-13 15:30:00,90.72,90.72,90.7,90.71,114561.0,89.1388,89.1388,89.1191,89.129,114561.0
2025-02-13 15:35:00,90.72,90.72,90.71,90.71,44187.0,89.1388,89.1388,89.129,89.129,44187.0
2025-02-13 15:40:00,90.72,90.72,90.69,90.7,13620.0,89.1388,89.1388,89.1093,89.1191,13620.0
2025-02-13 15:45:00,90.69,90.7,90.69,90.7,81635.0,89.1093,89.1191,89.1093,89.1191,81635.0
2025-02-13 15:50:00,90.7,90.73,90.69,90.73,363333.0,89.1191,89.1486,89.1093,89.1486,363333.0
2025-02-13 15:55:00,90.73,90.74,90.53,90.71,231959.0,89.1486,89.1584,88.9521,89.129,231959.0
2025-02-14 09:30:00,90.93,91.08,90.92,91.05,792952.0,89.3451,89.4925,89.3353,89.463,792952.0
2025-02-14 09:35:00,91.05,91.08,91.03,91.08,295369.0,89.463,89.4925,89.4434,89.4925,295369.0
2025-02-14 09:40:00,91.08,91.09,91.05,91.06,338243.0,89.4925,89.5023,89.463,89.4729,338243.0
2025-02-14 09:45:00,91.06,91.08,91.03,91.03,216118.0,89.4729,89.4925,89.4434,89.4434,216118.0
2025-02-14 09:50:00,91.03,91.05,91.03,91.04,48966.0,89.4434,89.463,89.4434,89.4532,48966.0
2025-02-14 09:55:00,91.03,91.05,91.02,91.03,147515.0,89.4434,89.463,89.4336,89.4434,147515.0
2025-02-14 10:00:00,91.03,91.07,91.02,91.07,243869.0,89.4434,89.4827,89.4336,89.4827,243869.0
2025-02-14 10:05:00,91.06,91.07,91.04,91.05,61442.0,89.4729,89.4827,89.4532,89.463,61442.0
2025-02-14 10:10:00,91.05,91.08,91.05,91.06,118457.0,89.463,89.4925,89.463,89.4729,118457.0
2025-02-14 10:15:00,91.06,91.06,91.03,91.06,57422.0,89.4729,89.4729,89.4434,89.4729,57422.0
2025-02-14 10:20:00,91.06,91.07,91.03,91.06,144316.0,89.4729,89.4827,89.4434,89.4729,144316.0
2025-02-14 10:25:00,91.06,91.08,91.04,91.05,161557.0,89.4729,89.4925,89.4532,89.463,161557.0
2025-02-14 10:30:00,91.04,91.05,91.02,91.04,38790.0,89.4532,89.463,89.4336,89.4532,38790.0
2025-02-14 10:35:00,91.04,91.07,91.04,91.06,131785.0,89.4532,89.4827,89.4532,89.4729,131785.0
2025-02-14 10:40:00,91.06,91.08,91.05,91.06,195938.0,89.4729,89.4925,89.463,89.4729,195938.0
2025-02-14 10:45:00,91.06,91.1,91.06,91.09,47437.0,89.4729,89.5122,89.4729,89.5023,47437.0
2025-02-14 10:50:00,91.09,91.11,91.08,91.09,57339.0,89.5023,89.522,89.4925,89.5023,57339.0
2025-02-14 10:55:00,91.09,91.11,91.08,91.09,44172.0,89.5023,89.522,89.4925,89.5023,44172.0
2025-02-14 11:00:00,91.09,91.1,91.06,91.1,60589.0,89.5023,89.5122,89.4729,89.5122,60589.0
2025-02-14 11:05:00,91.1,91.14,91.09,91.14,135582.0,89.5122,89.5515,89.5023,89.5515,135582.0
2025-02-14 11:10:00,91.14,91.15,91.12,91.13,60706.0,89.5515,89.5613,89.5318,89.5416,60706.0
2025-02-14 11:15:00,91.13,91.14,91.11,91.12,83012.0,89.5416,89.5515,89.522,89.5318,83012.0
2025-02-14 11:20:00,91.12,91.14,91.11,91.14,82506.0,89.5318,89.5515,89.522,89.5515,82506.0
2025-02-14 11:25:00,91.14,91.15,91.12,91.15,43295.0,89.5515,89.5613,89.5318,89.5613,43295.0
2025-02-14 11:30:00,91.14,91.16,91.13,91.16,217560.0,89.5515,89.5711,89.5416,89.5711,217560.0
2025-02-14 11:35:00,91.16,91.17,91.15,91.17,67208.0,89.5711,89.5809,89.5613,89.5809,67208.0
2025-02-14 11:40:00,91.17,91.18,91.16,91.17,34211.0,89.5809,89.5908,89.5711,89.5809,34211.0
2025-02-14 11:45:00,91.16,91.17,91.12,91.14,304569.0,89.5711,89.5809,89.5318,89.5515,304569.0
2025-02-14 11:50:00,91.14,91.14,91.12,91.14,136048.0,89.5515,89.5515,89.5318,89.5515,136048.0
2025-02-14 11:55:00,91.14,91.17,91.13,91.16,120841.0,89.5515,89.5809,89.5416,89.5711,120841.0
2025-02-14 12:00:00,91.16,91.16,91.14,91.15,135315.0,89.5711,89.5711,89.5515,89.5613,135315.0
2025-02-14 12:05:00,91.15,91.16,91.11,91.13,339373.0,89.5613,89.5711,89.522,89.5416,339373.0
2025-02-14 12:10:00,91.13,91.13,91.08,91.09,115315.0,89.5416,89.5416,89.4925,89.5023,115315.0
2025-02-14 12:15:00,91.09,91.11,91.07,91.09,46693.0,89.5023,89.522,89.4827,89.5023,46693.0
2025-02-14 12:20:00,91.08,91.09,91.07,91.07,32670.0,89.4925,89.5023,89.4827,89.4827,32670.0
2025-02-14 12:25:00,91.08,91.1,91.06,91.08,35556.0,89.4925,89.5122,89.4729,89.4925,35556.0
2025-02-14 12:30:00,91.08,91.09,91.07,91.08,314325.0,89.4925,89.5023,89.4827,89.4925,314325.0
2025-02-14 12:35:00,91.08,91.08,91.07,91.08,23070.0,89.4925,89.4925,89.4827,89.4925,23070.0
2025-02-14 12:40:00,91.08,91.09,91.06,91.07,73800.0,89.4925,89.5023,89.4729,89.4827,73800.0
2025-02-14 12:45:00,91.06,91.08,91.05,91.06,16749.0,89.4729,89.4925,89.463,89.4729,16749.0
2025-02-14 12:50:00,91.06,91.09,91.06,91.08,35287.0,89.4729,89.5023,89.4729,89.4925,35287.0
2025-02-14 12:55:00,91.08,91.08,91.07,91.08,16699.0,89.4925,89.4925,89.4827,89.4925,16699.0
2025-02-14 13:00:00,91.08,91.1,91.07,91.09,36806.0,89.4925,89.5122,89.4827,89.5023,36806.0
2025-02-14 13:05:00,91.09,91.1,91.09,91.1,21272.0,89.5023,89.5122,89.5023,89.5122,21272.0
2025-02-14 13:10:00,91.1,91.1,91.09,91.09,20993.0,89.5122,89.5122,89.5023,89.5023,20993.0
2025-02-14 13:15:00,91.09,91.1,91.07,91.08,58487.0,89.5023,89.5122,89.4827,89.4925,58487.0
2025-02-14 13:20:00,91.08,91.08,91.06,91.07,38895.0,89.4925,89.4925,89.4729,89.4827,38895.0
2025-02-14 13:25:00,91.07,91.07,91.05,91.06,15540.0,89.4827,89.4827,89.463,89.4729,15540.0
2025-02-14 13:30:00,91.06,91.07,91.05,91.06,62421.0,89.4729,89.4827,89.463,89.4729,62421.0
2025-02-14 13:35:00,91.06,91.07,91.06,91.07,44106.0,89.4729,89.4827,89.4729,89.4827,44106.0
2025-02-14 13:40:00,91.07,91.07,91.06,91.06,26793.0,89.4827,89.4827,89.4729,89.4729,26793.0
2025-02-14 13:45:00,91.06,91.07,91.05,91.06,29134.0,89.4729,89.4827,89.463,89.4729,29134.0
2025-02-14 13:50:00,91.07,91.07,91.06,91.07,25732.0,89.4827,89.4827,89.4729,89.4827,25732.0
2025-02-14 13:55:00,91.07,91.07,91.06,91.06,22146.0,89.4827,89.4827,89.4729,89.4729,22146.0
2025-02-14 14:00:00,91.06,91.07,91.04,91.05,30834.0,89.4729,89.4827,89.4532,89.463,30834.0
2025-02-14 14:05:00,91.05,91.06,91.03,91.04,35528.0,89.463,89.4729,89.4434,89.4532,35528.0
2025-02-14 14:10:00,91.04,91.05,91.03,91.05,20664.0,89.4532,89.463,89.4434,89.463,20664.0
2025-02-14 14:15:00,91.05,91.06,91.04,91.06,12974.0,89.463,89.4729,89.4532,89.4729,12974.0
2025-02-14 14:20:00,91.05,91.06,91.04,91.05,41584.0,89.463,89.4729,89.4532,89.463,41584.0
2025-02-14 14:25:00,91.05,91.05,91.04,91.05,13171.0,89.463,89.463,89.4532,89.463,13171.0
2025-02-14 14:30:00,91.05,91.06,91.03,91.06,31096.0,89.463,89.4729,89.4434,89.4729,31096.0
2025-02-14 14:35:00,91.06,91.06,91.04,91.06,31438.0,89.4729,89.4729,89.4532,89.4729,31438.0
2025-02-14 14:40:00,91.06,91.06,91.05,91.06,17378.0,89.4729,89.4729,89.463,89.4729,17378.0
2025-02-14 14:45:00,91.06,91.06,91.04,91.04,20470.0,89.4729,89.4729,89.4532,89.4532,20470.0
2025-02-14 14:50:00,91.05,91.05,91.04,91.05,19704.0,89.463,89.463,89.4532,89.463,19704.0
2025-02-14 14:55:00,91.05,91.05,91.01,91.01,163080.0,89.463,89.463,89.4237,89.4237,163080.0
2025-02-14 15:00:00,91.01,91.01,90.99,91.0,17585.0,89.4237,89.4237,89.4041,89.4139,17585.0
2025-02-14 15:05:00,91.0,91.0,90.98,90.99,66623.0,89.4139,89.4139,89.3943,89.4041,66623.0
2025-02-14 15:10:00,90.99,90.99,90.97,90.98,68451.0,89.4041,89.4041,89.3844,89.3943,68451.0
2025-02-14 15:15:00,90.98,91.0,90.97,91.0,25431.0,89.3943,89.4139,89.3844,89.4139,25431.0
2025-02-14 15:20:00,91.0,91.0,90.98,90.98,30934.0,89.4139,89.4139,89.3943,89.3943,30934.0
2025-02-14 15:25:00,90.98,90.99,90.97,90.98,51042.0,89.3943,89.4041,89.3844,89.3943,51042.0
2025-02-14 15:30:00,90.98,90.99,90.96,90.99,56566.0,89.3943,89.4041,89.3746,89.4041,56566.0
2025-02-14 15:35:00,90.99,91.0,90.98,91.0,21047.0,89.4041,89.4139,89.3943,89.4139,21047.0
2025-02-14 15:40:00,91.0,91.0,90.97,90.98,58449.0,89.4139,89.4139,89.3844,89.3943,58449.0
2025-02-14 15:45:00,90.98,91.0,90.98,90.99,31970.0,89.3943,89.4139,89.3943,89.4041,31970.0
2025-02-14 15:50:00,90.99,91.02,90.99,91.02,136224.0,89.4041,89.4336,89.4041,89.4336,136224.0
2025-02-14 15:55:00,91.01,91.02,90.99,91.0,145269.0,89.4237,89.4336,89.4041,89.4139,145269.0
2025-02-18 09:30:00,90.79,90.93,90.7,90.7,293024.0,89.2076,89.3451,89.1191,89.1191,293024.0
2025-02-18 09:35:00,90.7,90.75,90.7,90.74,215773.0,89.1191,89.1683,89.1191,89.1584,215773.0
2025-02-18 09:40:00,90.74,90.75,90.7,90.7,110083.0,89.1584,89.1683,89.1191,89.1191,110083.0
2025-02-18 09:45:00,90.7,90.73,90.7,90.72,54834.0,89.1191,89.1486,89.1191,89.1388,54834.0
2025-02-18 09:50:00,90.72,90.76,90.7,90.76,120168.0,89.1388,89.1781,89.1191,89.1781,120168.0
2025-02-18 09:55:00,90.76,90.78,90.74,90.76,115101.0,89.1781,89.1977,89.1584,89.1781,115101.0
2025-02-18 10:00:00,90.76,90.77,90.71,90.71,92825.0,89.1781,89.1879,89.129,89.129,92825.0
2025-02-18 10:05:00,90.72,90.73,90.7,90.73,67071.0,89.1388,89.1486,89.1191,89.1486,67071.0
2025-02-18 10:10:00,90.73,90.73,90.7,90.73,69517.0,89.1486,89.1486,89.1191,89.1486,69517.0
2025-02-18 10:15:00,90.73,90.75,90.71,90.73,46111.0,89.1486,89.1683,89.129,89.1486,46111.0
2025-02-18 10:20:00,90.73,90.77,90.73,90.76,81642.0,89.1486,89.1879,89.1486,89.1781,81642.0
2025-02-18 10:25:00,90.76,90.76,90.73,90.73,230610.0,89.1781,89.1781,89.1486,89.1486,230610.0
2025-02-18 10:30:00,90.73,90.76,90.72,90.75,61737.0,89.1486,89.1781,89.1388,89.1683,61737.0
2025-02-18 10:35:00,90.75,90.77,90.73,90.77,37744.0,89.1683,89.1879,89.1486,89.1879,37744.0
2025-02-18 10:40:00,90.77,90.77,90.75,90.76,12750.0,89.1879,89.1879,89.1683,89.1781,12750.0
2025-02-18 10:45:00,90.77,90.77,90.75,90.76,6755.0,89.1879,89.1879,89.1683,89.1781,6755.0
2025-02-18 10:50:00,90.76,90.78,90.75,90.77,31613.0,89.1781,89.1977,89.1683,89.1879,31613.0
2025-02-18 10:55:00,90.77,90.77,90.75,90.77,39796.0,89.1879,89.1879,89.1683,89.1879,39796.0
2025-02-18 11:00:00,90.77,90.78,90.76,90.77,109788.0,89.1879,89.1977,89.1781,89.1879,109788.0
2025-02-18 11:05:00,90.77,90.78,90.75,90.76,79220.0,89.1879,89.1977,89.1683,89.1781,79220.0
2025-02-18 11:10:00,90.76,90.77,90.72,90.73,146968.0,89.1781,89.1879,89.1388,89.1486,146968.0
2025-02-18 11:15:00,90.73,90.75,90.73,90.73,44561.0,89.1486,89.1683,89.1486,89.1486,44561.0
2025-02-18 11:20:00,90.73,90.73,90.71,90.72,70151.0,89.1486,89.1486,89.129,89.1388,70151.0
2025-02-18 11:25:00,90.71,90.75,90.71,90.74,96318.0,89.129,89.1683,89.129,89.1584,96318.0
2025-02-18 11:30:00,90.74,90.75,90.71,90.72,46185.0,89.1584,89.1683,89.129,89.1388,46185.0
2025-02-18 11:35:00,90.72,90.73,90.71,90.73,59894.0,89.1388,89.1486,89.129,89.1486,59894.0
2025-02-18 11:40:00,90.73,90.74,90.72,90.73,134142.0,89.1486,89.1584,89.1388,89.1486,134142.0
2025-02-18 11:45:00,90.73,90.73,90.71,90.73,15966.0,89.1486,89.1486,89.129,89.1486,15966.0
2025-02-18 11:50:00,90.73,90.74,90.72,90.74,31930.0,89.1486,89.1584,89.1388,89.1584,31930.0
2025-02-18 11:55:00,90.73,90.74,90.72,90.73,28685.0,89.1486,89.1584,89.1388,89.1486,28685.0
2025-02-18 12:00:00,90.73,90.73,90.7,90.7,257178.0,89.1486,89.1486,89.1191,89.1191,257178.0
2025-02-18 12:05:00,90.7,90.71,90.67,90.68,63094.0,89.1191,89.129,89.0897,89.0995,63094.0
2025-02-18 12:10:00,90.67,90.69,90.66,90.69,18354.0,89.0897,89.1093,89.0798,89.1093,18354.0
2025-02-18 12:15:00,90.68,90.69,90.65,90.66,39399.0,89.0995,89.1093,89.07,89.0798,39399.0
2025-02-18 12:20:00,90.67,90.67,90.65,90.66,15241.0,89.0897,89.0897,89.07,89.0798,15241.0
2025-02-18 12:25:00,90.66,90.66,90.63,90.66,62324.0,89.0798,89.0798,89.0504,89.0798,62324.0
2025-02-18 12:30:00,90.66,90.68,90.66,90.67,42934.0,89.0798,89.0995,89.0798,89.0897,42934.0
2025-02-18 12:35:00,90.67,90.67,90.65,90.66,14091.0,89.0897,89.0897,89.07,89.0798,14091.0
2025-02-18 12:40:00,90.65,90.67,90.65,90.66,20015.0,89.07,89.0897,89.07,89.0798,20015.0
2025-02-18 12:45:00,90.67,90.67,90.65,90.65,14175.0,89.0897,89.0897,89.07,89.07,14175.0
2025-02-18 12:50:00,90.66,90.68,90.65,90.67,12587.0,89.0798,89.0995,89.07,89.0897,12587.0
2025-02-18 12:55:00,90.67,90.67,90.64,90.65,78708.0,89.0897,89.0897,89.0602,89.07,78708.0
2025-02-18 13:00:00,90.66,90.68,90.65,90.67,23344.0,89.0798,89.0995,89.07,89.0897,23344.0
2025-02-18 13:05:00,90.67,90.67,90.63,90.64,121579.0,89.0897,89.0897,89.0504,89.0602,121579.0
2025-02-18 13:10:00,90.64,90.64,90.62,90.63,28302.0,89.0602,89.0602,89.0405,89.0504,28302.0
2025-02-18 13:15:00,90.63,90.65,90.62,90.65,21852.0,89.0504,89.07,89.0405,89.07,21852.0
2025-02-18 13:20:00,90.65,90.65,90.61,90.62,173225.0,89.07,89.07,89.0307,89.0405,173225.0
2025-02-18 13:25:00,90.62,90.62,90.6,90.6,46202.0,89.0405,89.0405,89.0209,89.0209,46202.0
2025-02-18 13:30:00,90.6,90.6,90.58,90.59,36937.0,89.0209,89.0209,89.0012,89.0111,36937.0
2025-02-18 13:35:00,90.59,90.59,90.58,90.59,11706.0,89.0111,89.0111,89.0012,89.0111,11706.0
2025-02-18 13:40:00,90.58,90.59,90.57,90.59,24893.0,89.0012,89.0111,88.9914,89.0111,24893.0
2025-02-18 13:45:00,90.58,90.61,90.57,90.61,202056.0,89.0012,89.0307,88.9914,89.0307,202056.0
2025-02-18 13:50:00,90.61,90.62,90.6,90.61,32253.0,89.0307,89.0405,89.0209,89.0307,32253.0
2025-02-18 13:55:00,90.62,90.62,90.61,90.62,37720.0,89.0405,89.0405,89.0307,89.0405,37720.0
2025-02-18 14:00:00,90.62,90.64,90.61,90.63,45709.0,89.0405,89.0602,89.0307,89.0504,45709.0
2025-02-18 14:05:00,90.63,90.63,90.57,90.59,29639.0,89.0504,89.0504,88.9914,89.0111,29639.0
2025-02-18 14:10:00,90.6,90.62,90.59,90.59,82327.0,89.0209,89.0405,89.0111,89.0111,82327.0
2025-02-18 14:15:00,90.59,90.6,90.58,90.6,28445.0,89.0111,89.0209,89.0012,89.0209,28445.0
2025-02-18 14:20:00,90.6,90.62,90.58,90.61,43817.0,89.0209,89.0405,89.0012,89.0307,43817.0
2025-02-18 14:25:00,90.61,90.61,90.6,90.61,6172.0,89.0307,89.0307,89.0209,89.0307,6172.0
2025-02-18 14:30:00,90.61,90.61,90.6,90.61,53692.0,89.0307,89.0307,89.0209,89.0307,53692.0
2025-02-18 14:35:00,90.61,90.61,90.59,90.59,33141.0,89.0307,89.0307,89.0111,89.0111,33141.0
2025-02-18 14:40:00,90.6,90.61,90.59,90.59,18640.0,89.0209,89.0307,89.0111,89.0111,18640.0
2025-02-18 14:45:00,90.59,90.6,90.56,90.59,112771.0,89.0111,89.0209,88.9816,89.0111,112771.0
2025-02-18 14:50:00,90.59,90.62,90.58,90.6,187393.0,89.0111,89.0405,89.0012,89.0209,187393.0
2025-02-18 14:55:00,90.6,90.6,90.58,90.59,37674.0,89.0209,89.0209,89.0012,89.0111,37674.0
2025-02-18 15:00:00,90.6,90.6,90.58,90.59,42486.0,89.0209,89.0209,89.0012,89.0111,42486.0
2025-02-18 15:05:00,90.59,90.6,90.57,90.58,26561.0,89.0111,89.0209,88.9914,89.0012,26561.0
2025-02-18 15:10:00,90.58,90.58,90.56,90.57,22082.0,89.0012,89.0012,88.9816,88.9914,22082.0
2025-02-18 15:15:00,90.56,90.58,90.55,90.56,62106.0,88.9816,89.0012,88.9718,88.9816,62106.0
2025-02-18 15:20:00,90.56,90.58,90.54,90.58,137580.0,88.9816,89.0012,88.9619,89.0012,137580.0
2025-02-18 15:25:00,90.58,90.58,90.54,90.55,33676.0,89.0012,89.0012,88.9619,88.9718,33676.0
2025-02-18 15:30:00,90.54,90.57,90.54,90.57,76008.0,88.9619,88.9914,88.9619,88.9914,76008.0
2025-02-18 15:35:00,90.58,90.59,90.56,90.56,124000.0,89.0012,89.0111,88.9816,88.9816,124000.0
2025-02-18 15:40:00,90.56,90.6,90.56,90.59,207662.0,88.9816,89.0209,88.9816,89.0111,207662.0
2025-02-18 15:45:00,90.58,90.59,90.56,90.56,133503.0,89.0012,89.0111,88.9816,88.9816,133503.0
2025-02-18 15:50:00,90.56,90.59,90.53,90.56,391282.0,88.9816,89.0111,88.9521,88.9816,391282.0
2025-02-18 15:55:00,90.56,90.6,90.55,90.6,464652.0,88.9816,89.0209,88.9718,89.0209,464652.0
2025-02-19 09:30:00,90.4,90.5,90.33,90.41,103411.0,88.8244,88.9226,88.7556,88.8342,103411.0
2025-02-19 09:35:00,90.41,90.44,90.4,90.43,17998.0,88.8342,88.8637,88.8244,88.8538,17998.0
2025-02-19 09:40:00,90.43,90.43,90.41,90.43,32803.0,88.8538,88.8538,88.8342,88.8538,32803.0
2025-02-19 09:45:00,90.43,90.43,90.41,90.42,8731.0,88.8538,88.8538,88.8342,88.844,8731.0
2025-02-19 09:50:00,90.42,90.45,90.41,90.45,18618.0,88.844,88.8735,88.8342,88.8735,18618.0
2025-02-19 09:55:00,90.45,90.48,90.44,90.48,35703.0,88.8735,88.903,88.8637,88.903,35703.0
2025-02-19 10:00:00,90.48,90.5,90.47,90.47,52618.0,88.903,88.9226,88.8931,88.8931,52618.0
2025-02-19 10:05:00,90.48,90.49,90.47,90.47,27423.0,88.903,88.9128,88.8931,88.8931,27423.0
2025-02-19 10:10:00,90.48,90.5,90.46,90.47,32112.0,88.903,88.9226,88.8833,88.8931,32112.0
2025-02-19 10:15:00,90.48,90.52,90.47,90.49,220433.0,88.903,88.9423,88.8931,88.9128,220433.0
2025-02-19 10:20:00,90.49,90.52,90.48,90.52,62124.0,88.9128,88.9423,88.903,88.9423,62124.0
2025-02-19 10:25:00,90.52,90.54,90.51,90.53,34779.0,88.9423,88.9619,88.9324,88.9521,34779.0
2025-02-19 10:30:00,90.53,90.56,90.5,90.52,129628.0,88.9521,88.9816,88.9226,88.9423,129628.0
2025-02-19 10:35:00,90.52,90.52,90.49,90.49,120286.0,88.9423,88.9423,88.9128,88.9128,120286.0
2025-02-19 10:40:00,90.5,90.52,90.49,90.52,15654.0,88.9226,88.9423,88.9128,88.9423,15654.0
2025-02-19 10:45:00,90.51,90.53,90.49,90.51,26829.0,88.9324,88.9521,88.9128,88.9324,26829.0
2025-02-19 10:50:00,90.51,90.53,90.5,90.53,15693.0,88.9324,88.9521,88.9226,88.9521,15693.0
2025-02-19 10:55:00,90.52,90.52,90.48,90.49,326726.0,88.9423,88.9423,88.903,88.9128,326726.0
2025-02-19 11:00:00,90.48,90.52,90.48,90.51,118038.0,88.903,88.9423,88.903,88.9324,118038.0
2025-02-19 11:05:00,90.51,90.51,90.47,90.48,402437.0,88.9324,88.9324,88.8931,88.903,402437.0
2025-02-19 11:10:00,90.49,90.52,90.47,90.52,116739.0,88.9128,88.9423,88.8931,88.9423,116739.0
2025-02-19 11:15:00,90.52,90.54,90.5,90.53,123195.0,88.9423,88.9619,88.9226,88.9521,123195.0
2025-02-19 11:20:00,90.53,90.53,90.51,90.52,80503.0,88.9521,88.9521,88.9324,88.9423,80503.0
2025-02-19 11:25:00,90.52,90.52,90.5,90.51,86994.0,88.9423,88.9423,88.9226,88.9324,86994.0
2025-02-19 11:30:00,90.51,90.51,90.48,90.49,15845.0,88.9324,88.9324,88.903,88.9128,15845.0
2025-02-19 11:35:00,90.49,90.5,90.48,90.48,40200.0,88.9128,88.9226,88.903,88.903,40200.0
2025-02-19 11:40:00,90.49,90.51,90.47,90.51,31727.0,88.9128,88.9324,88.8931,88.9324,31727.0
2025-02-19 11:45:00,90.51,90.52,90.5,90.51,42114.0,88.9324,88.9423,88.9226,88.9324,42114.0
2025-02-19 11:50:00,90.51,90.51,90.49,90.51,24641.0,88.9324,88.9324,88.9128,88.9324,24641.0
2025-02-19 11:55:00,90.51,90.51,90.49,90.49,14413.0,88.9324,88.9324,88.9128,88.9128,14413.0
2025-02-19 12:00:00,90.5,90.52,90.48,90.51,11937.0,88.9226,88.9423,88.903,88.9324,11937.0
2025-02-19 12:05:00,90.52,90.52,90.5,90.52,7310.0,88.9423,88.9423,88.9226,88.9423,7310.0
2025-02-19 12:10:00,90.52,90.52,90.49,90.5,5524.0,88.9423,88.9423,88.9128,88.9226,5524.0
2025-02-19 12:15:00,90.49,90.5,90.49,90.5,7672.0,88.9128,88.9226,88.9128,88.9226,7672.0
2025-02-19 12:20:00,90.49,90.49,90.46,90.46,53059.0,88.9128,88.9128,88.8833,88.8833,53059.0
2025-02-19 12:25:00,90.46,90.47,90.44,90.45,24815.0,88.8833,88.8931,88.8637,88.8735,24815.0
2025-02-19 12:30:00,90.45,90.46,90.42,90.43,158353.0,88.8735,88.8833,88.844,88.8538,158353.0
2025-02-19 12:35:00,90.43,90.44,90.42,90.42,32878.0,88.8538,88.8637,88.844,88.844,32878.0
2025-02-19 12:40:00,90.43,90.43,90.41,90.43,11705.0,88.8538,88.8538,88.8342,88.8538,11705.0
2025-02-19 12:45:00,90.43,90.44,90.42,90.43,22729.0,88.8538,88.8637,88.844,88.8538,22729.0
2025-02-19 12:50:00,90.43,90.45,90.42,90.45,93159.0,88.8538,88.8735,88.844,88.8735,93159.0
2025-02-19 12:55:00,90.45,90.47,90.44,90.45,69702.0,88.8735,88.8931,88.8637,88.8735,69702.0
2025-02-19 13:00:00,90.45,90.48,90.42,90.43,60019.0,88.8735,88.903,88.844,88.8538,60019.0
2025-02-19 13:05:00,90.43,90.43,90.42,90.43,10306.0,88.8538,88.8538,88.844,88.8538,10306.0
2025-02-19 13:10:00,90.43,90.43,90.39,90.4,26187.0,88.8538,88.8538,88.8145,88.8244,26187.0
2025-02-19 13:15:00,90.4,90.44,90.39,90.44,11662.0,88.8244,88.8637,88.8145,88.8637,11662.0
2025-02-19 13:20:00,90.44,90.46,90.43,90.45,43341.0,88.8637,88.8833,88.8538,88.8735,43341.0
2025-02-19 13:25:00,90.46,90.46,90.45,90.45,6012.0,88.8833,88.8833,88.8735,88.8735,6012.0
2025-02-19 13:30:00,90.46,90.48,90.45,90.48,13914.0,88.8833,88.903,88.8735,88.903,13914.0
2025-02-19 13:35:00,90.47,90.49,90.46,90.48,7065.0,88.8931,88.9128,88.8833,88.903,7065.0
2025-02-19 13:40:00,90.49,90.5,90.47,90.48,14323.0,88.9128,88.9226,88.8931,88.903,14323.0
2025-02-19 13:45:00,90.47,90.5,90.47,90.5,6811.0,88.8931,88.9226,88.8931,88.9226,6811.0
2025-02-19 13:50:00,90.5,90.5,90.48,90.5,4978.0,88.9226,88.9226,88.903,88.9226,4978.0
2025-02-19 13:55:00,90.5,90.5,90.47,90.47,7128.0,88.9226,88.9226,88.8931,88.8931,7128.0
2025-02-19 14:00:00,90.47,90.5,90.47,90.49,18189.0,88.8931,88.9226,88.8931,88.9128,18189.0
2025-02-19 14:05:00,90.48,90.55,90.48,90.55,12272.0,88.903,88.9718,88.903,88.9718,12272.0
2025-02-19 14:10:00,90.55,90.61,90.54,90.61,55293.0,88.9718,89.0307,88.9619,89.0307,55293.0
2025-02-19 14:15:00,90.61,90.64,90.61,90.64,21587.0,89.0307,89.0602,89.0307,89.0602,21587.0
2025-02-19 14:20:00,90.64,90.68,90.64,90.67,219407.0,89.0602,89.0995,89.0602,89.0897,219407.0
2025-02-19 14:25:00,90.67,90.67,90.63,90.64,113755.0,89.0897,89.0897,89.0504,89.0602,113755.0
2025-02-19 14:30:00,90.64,90.64,90.61,90.62,24166.0,89.0602,89.0602,89.0307,89.0405,24166.0
2025-02-19 14:35:00,90.62,90.62,90.6,90.62,32806.0,89.0405,89.0405,89.0209,89.0405,32806.0
2025-02-19 14:40:00,90.62,90.63,90.6,90.62,21598.0,89.0405,89.0504,89.0209,89.0405,21598.0
2025-02-19 14:45:00,90.62,90.62,90.59,90.61,14629.0,89.0405,89.0405,89.0111,89.0307,14629.0
2025-02-19 14:50:00,90.6,90.63,90.6,90.63,111533.0,89.0209,89.0504,89.0209,89.0504,111533.0
2025-02-19 14:55:00,90.63,90.63,90.61,90.63,28552.0,89.0504,89.0504,89.0307,89.0504,28552.0
2025-02-19 15:00:00,90.63,90.63,90.59,90.59,21171.0,89.0504,89.0504,89.0111,89.0111,21171.0
2025-02-19 15:05:00,90.59,90.61,90.59,90.61,21437.0,89.0111,89.0307,89.0111,89.0307,21437.0
2025-02-19 15:10:00,90.61,90.62,90.6,90.61,36325.0,89.0307,89.0405,89.0209,89.0307,36325.0
2025-02-19 15:15:00,90.61,90.63,90.6,90.63,10806.0,89.0307,89.0504,89.0209,89.0504,10806.0
2025-02-19 15:20:00,90.63,90.63,90.61,90.62,9865.0,89.0504,89.0504,89.0307,89.0405,9865.0
2025-02-19 15:25:00,90.62,90.63,90.59,90.61,29461.0,89.0405,89.0504,89.0111,89.0307,29461.0
2025-02-19 15:30:00,90.61,90.64,90.6,90.64,12458.0,89.0307,89.0602,89.0209,89.0602,12458.0
2025-02-19 15:35:00,90.64,90.64,90.63,90.64,9318.0,89.0602,89.0602,89.0504,89.0602,9318.0
2025-02-19 15:40:00,90.64,90.65,90.63,90.63,14377.0,89.0602,89.07,89.0504,89.0504,14377.0
2025-02-19 15:45:00,90.64,90.64,90.63,90.64,64958.0,89.0602,89.0602,89.0504,89.0602,64958.0
2025-02-19 15:50:00,90.64,90.66,90.62,90.63,65316.0,89.0602,89.0798,89.0405,89.0504,65316.0
2025-02-19 15:55:00,90.64,90.65,90.61,90.61,279099.0,89.0602,89.07,89.0307,89.0307,279099.0
2025-02-20 09:30:00,90.6,90.64,90.6,90.62,27094.0,89.0209,89.0602,89.0209,89.0405,27094.0
2025-02-20 09:35:00,90.62,90.62,90.59,90.59,172773.0,89.0405,89.0405,89.0111,89.0111,172773.0
2025-02-20 09:40:00,90.59,90.64,90.59,90.64,58377.0,89.0111,89.0602,89.0111,89.0602,58377.0
2025-02-20 09:45:00,90.64,90.64,90.59,90.59,38608.0,89.0602,89.0602,89.0111,89.0111,38608.0
2025-02-20 09:50:00,90.59,90.6,90.55,90.57,25692.0,89.0111,89.0209,88.9718,88.9914,25692.0
2025-02-20 09:55:00,90.58,90.58,90.54,90.55,257074.0,89.0012,89.0012,88.9619,88.9718,257074.0
2025-02-20 10:00:00,90.55,90.6,90.52,90.6,436698.0,88.9718,89.0209,88.9423,89.0209,436698.0
2025-02-20 10:05:00,90.6,90.6,90.58,90.59,48210.0,89.0209,89.0209,89.0012,89.0111,48210.0
2025-02-20 10:10:00,90.59,90.62,90.57,90.61,67146.0,89.0111,89.0405,88.9914,89.0307,67146.0
2025-02-20 10:15:00,90.61,90.64,90.6,90.63,30860.0,89.0307,89.0602,89.0209,89.0504,30860.0
2025-02-20 10:20:00,90.64,90.64,90.62,90.64,63528.0,89.0602,89.0602,89.0405,89.0602,63528.0
2025-02-20 10:25:00,90.64,90.65,90.61,90.63,40384.0,89.0602,89.07,89.0307,89.0504,40384.0
2025-02-20 10:30:00,90.62,90.63,90.61,90.62,51465.0,89.0405,89.0504,89.0307,89.0405,51465.0
2025-02-20 10:35:00,90.62,90.62,90.59,90.6,28152.0,89.0405,89.0405,89.0111,89.0209,28152.0
2025-02-20 10:40:00,90.61,90.62,90.58,90.61,78423.0,89.0307,89.0405,89.0012,89.0307,78423.0
2025-02-20 10:45:00,90.62,90.62,90.59,90.59,26049.0,89.0405,89.0405,89.0111,89.0111,26049.0
2025-02-20 10:50:00,90.59,90.6,90.57,90.58,22587.0,89.0111,89.0209,88.9914,89.0012,22587.0
2025-02-20 10:55:00,90.58,90.59,90.57,90.58,73607.0,89.0012,89.0111,88.9914,89.0012,73607.0
2025-02-20 11:00:00,90.59,90.62,90.58,90.6,83769.0,89.0111,89.0405,89.0012,89.0209,83769.0
2025-02-20 11:05:00,90.6,90.61,90.59,90.61,5604.0,89.0209,89.0307,89.0111,89.0307,5604.0
2025-02-20 11:10:00,90.6,90.63,90.59,90.62,192120.0,89.0209,89.0504,89.0111,89.0405,192120.0
2025-02-20 11:15:00,90.62,90.63,90.61,90.63,72406.0,89.0405,89.0504,89.0307,89.0504,72406.0
2025-02-20 11:20:00,90.63,90.67,90.62,90.64,74311.0,89.0504,89.0897,89.0405,89.0602,74311.0
2025-02-20 11:25:00,90.65,90.67,90.64,90.66,57394.0,89.07,89.0897,89.0602,89.0798,57394.0
2025-02-20 11:30:00,90.66,90.67,90.63,90.66,65098.0,89.0798,89.0897,89.0504,89.0798,65098.0
2025-02-20 11:35:00,90.66,90.66,90.61,90.64,169399.0,89.0798,89.0798,89.0307,89.0602,169399.0
2025-02-20 11:40:00,90.64,90.66,90.63,90.65,36804.0,89.0602,89.0798,89.0504,89.07,36804.0
2025-02-20 11:45:00,90.64,90.64,90.62,90.63,13341.0,89.0602,89.0602,89.0405,89.0504,13341.0
2025-02-20 11:50:00,90.63,90.64,90.62,90.63,7733.0,89.0504,89.0602,89.0405,89.0504,7733.0
2025-02-20 11:55:00,90.62,90.64,90.61,90.63,12365.0,89.0405,89.0602,89.0307,89.0504,12365.0
2025-02-20 12:00:00,90.63,90.64,90.61,90.63,33607.0,89.0504,89.0602,89.0307,89.0504,33607.0
2025-02-20 12:05:00,90.64,90.66,90.63,90.65,39104.0,89.0602,89.0798,89.0504,89.07,39104.0
2025-02-20 12:10:00,90.65,90.68,90.64,90.66,54618.0,89.07,89.0995,89.0602,89.0798,54618.0
2025-02-20 12:15:00,90.67,90.69,90.66,90.69,159815.0,89.0897,89.1093,89.0798,89.1093,159815.0
2025-02-20 12:20:00,90.69,90.73,90.68,90.7,515983.0,89.1093,89.1486,89.0995,89.1191,515983.0
2025-02-20 12:25:00,90.7,90.72,90.69,90.71,42740.0,89.1191,89.1388,89.1093,89.129,42740.0
2025-02-20 12:30:00,90.72,90.72,90.7,90.71,40510.0,89.1388,89.1388,89.1191,89.129,40510.0
2025-02-20 12:35:00,90.71,90.72,90.71,90.72,5050.0,89.129,89.1388,89.129,89.1388,5050.0
2025-02-20 12:40:00,90.72,90.73,90.71,90.73,26890.0,89.1388,89.1486,89.129,89.1486,26890.0
2025-02-20 12:45:00,90.73,90.73,90.72,90.73,20379.0,89.1486,89.1486,89.1388,89.1486,20379.0
2025-02-20 12:50:00,90.73,90.73,90.71,90.72,23753.0,89.1486,89.1486,89.129,89.1388,23753.0
2025-02-20 12:55:00,90.72,90.72,90.69,90.69,84948.0,89.1388,89.1388,89.1093,89.1093,84948.0
2025-02-20 13:00:00,90.69,90.69,90.66,90.66,16458.0,89.1093,89.1093,89.0798,89.0798,16458.0
2025-02-20 13:05:00,90.66,90.69,90.66,90.68,9854.0,89.0798,89.1093,89.0798,89.0995,9854.0
2025-02-20 13:10:00,90.69,90.7,90.68,90.7,7625.0,89.1093,89.1191,89.0995,89.1191,7625.0
2025-02-20 13:15:00,90.7,90.7,90.68,90.68,69780.0,89.1191,89.1191,89.0995,89.0995,69780.0
2025-02-20 13:20:00,90.69,90.69,90.68,90.69,17658.0,89.1093,89.1093,89.0995,89.1093,17658.0
2025-02-20 13:25:00,90.69,90.72,90.69,90.72,6718.0,89.1093,89.1388,89.1093,89.1388,6718.0
2025-02-20 13:30:00,90.72,90.75,90.72,90.75,28537.0,89.1388,89.1683,89.1388,89.1683,28537.0
2025-02-20 13:35:00,90.75,90.75,90.74,90.75,33907.0,89.1683,89.1683,89.1584,89.1683,33907.0
2025-02-20 13:40:00,90.75,90.77,90.74,90.77,42558.0,89.1683,89.1879,89.1584,89.1879,42558.0
2025-02-20 13:45:00,90.77,90.77,90.74,90.75,141576.0,89.1879,89.1879,89.1584,89.1683,141576.0
2025-02-20 13:50:00,90.75,90.76,90.74,90.76,29511.0,89.1683,89.1781,89.1584,89.1781,29511.0
2025-02-20 13:55:00,90.76,90.77,90.75,90.77,6899.0,89.1781,89.1879,89.1683,89.1879,6899.0
2025-02-20 14:00:00,90.77,90.77,90.74,90.74,74378.0,89.1879,89.1879,89.1584,89.1584,74378.0
2025-02-20 14:05:00,90.75,90.75,90.74,90.75,21576.0,89.1683,89.1683,89.1584,89.1683,21576.0
2025-02-20 14:10:00,90.75,90.77,90.74,90.76,24928.0,89.1683,89.1879,89.1584,89.1781,24928.0
2025-02-20 14:15:00,90.76,90.77,90.75,90.77,9689.0,89.1781,89.1879,89.1683,89.1879,9689.0
2025-02-20 14:20:00,90.77,90.77,90.76,90.77,9180.0,89.1879,89.1879,89.1781,89.1879,9180.0
2025-02-20 14:25:00,90.77,90.77,90.76,90.77,3503.0,89.1879,89.1879,89.1781,89.1879,3503.0
2025-02-20 14:30:00,90.77,90.77,90.75,90.75,33177.0,89.1879,89.1879,89.1683,89.1683,33177.0
2025-02-20 14:35:00,90.75,90.76,90.74,90.75,7060.0,89.1683,89.1781,89.1584,89.1683,7060.0
2025-02-20 14:40:00,90.75,90.76,90.75,90.76,77792.0,89.1683,89.1781,89.1683,89.1781,77792.0
2025-02-20 14:45:00,90.76,90.77,90.75,90.77,90070.0,89.1781,89.1879,89.1683,89.1879,90070.0
2025-02-20 14:50:00,90.77,90.78,90.76,90.77,42358.0,89.1879,89.1977,89.1781,89.1879,42358.0
2025-02-20 14:55:00,90.77,90.78,90.75,90.76,41229.0,89.1879,89.1977,89.1683,89.1781,41229.0
2025-02-20 15:00:00,90.76,90.76,90.75,90.76,32906.0,89.1781,89.1781,89.1683,89.1781,32906.0
2025-02-20 15:05:00,90.76,90.76,90.74,90.74,19840.0,89.1781,89.1781,89.1584,89.1584,19840.0
2025-02-20 15:10:00,90.75,90.76,90.74,90.76,42937.0,89.1683,89.1781,89.1584,89.1781,42937.0
2025-02-20 15:15:00,90.75,90.76,90.73,90.73,12337.0,89.1683,89.1781,89.1486,89.1486,12337.0
2025-02-20 15:20:00,90.73,90.75,90.73,90.74,13905.0,89.1486,89.1683,89.1486,89.1584,13905.0
2025-02-20 15:25:00,90.75,90.75,90.73,90.73,60789.0,89.1683,89.1683,89.1486,89.1486,60789.0
2025-02-20 15:30:00,90.73,90.74,90.73,90.73,24185.0,89.1486,89.1584,89.1486,89.1486,24185.0
2025-02-20 15:35:00,90.74,90.75,90.72,90.72,49667.0,89.1584,89.1683,89.1388,89.1388,49667.0
2025-02-20 15:40:00,90.72,90.74,90.72,90.73,16431.0,89.1388,89.1584,89.1388,89.1486,16431.0
2025-02-20 15:45:00,90.73,90.76,90.73,90.76,18373.0,89.1486,89.1781,89.1486,89.1781,18373.0
2025-02-20 15:50:00,90.76,90.77,90.75,90.76,43448.0,89.1781,89.1879,89.1683,89.1781,43448.0
2025-02-20 15:55:00,90.76,90.77,90.75,90.77,275977.0,89.1781,89.1879,89.1683,89.1879,275977.0
2025-02-21 09:30:00,90.93,90.93,90.86,90.86,22455.0,89.3451,89.3451,89.2763,89.2763,22455.0
2025-02-21 09:35:00,90.86,90.87,90.82,90.83,46585.0,89.2763,89.2862,89.237,89.2469,46585.0
2025-02-21 09:40:00,90.83,90.86,90.81,90.86,66130.0,89.2469,89.2763,89.2272,89.2763,66130.0
2025-02-21 09:45:00,90.86,91.0,90.86,90.94,194052.0,89.2763,89.4139,89.2763,89.355,194052.0
2025-02-21 09:50:00,90.94,90.94,90.9,90.93,107269.0,89.355,89.355,89.3156,89.3451,107269.0
2025-02-21 09:55:00,90.93,90.98,90.92,90.97,380932.0,89.3451,89.3943,89.3353,89.3844,380932.0
2025-02-21 10:00:00,90.97,90.99,90.92,90.99,149199.0,89.3844,89.4041,89.3353,89.4041,149199.0
2025-02-21 10:05:00,90.98,90.99,90.93,90.96,56747.0,89.3943,89.4041,89.3451,89.3746,56747.0
2025-02-21 10:10:00,90.97,90.98,90.95,90.97,35914.0,89.3844,89.3943,89.3648,89.3844,35914.0
2025-02-21 10:15:00,90.96,90.97,90.95,90.97,168603.0,89.3746,89.3844,89.3648,89.3844,168603.0
2025-02-21 10:20:00,90.97,90.98,90.95,90.95,88402.0,89.3844,89.3943,89.3648,89.3648,88402.0
2025-02-21 10:25:00,90.95,90.97,90.94,90.95,39966.0,89.3648,89.3844,89.355,89.3648,39966.0
2025-02-21 10:30:00,90.95,90.97,90.91,90.91,44092.0,89.3648,89.3844,89.3255,89.3255,44092.0
2025-02-21 10:35:00,90.92,90.94,90.91,90.93,32920.0,89.3353,89.355,89.3255,89.3451,32920.0
2025-02-21 10:40:00,90.93,90.94,90.91,90.92,36435.0,89.3451,89.355,89.3255,89.3353,36435.0
2025-02-21 10:45:00,90.93,90.94,90.92,90.94,14110.0,89.3451,89.355,89.3353,89.355,14110.0
2025-02-21 10:50:00,90.94,90.96,90.92,90.95,34163.0,89.355,89.3746,89.3353,89.3648,34163.0
2025-02-21 10:55:00,90.95,90.97,90.94,90.97,23537.0,89.3648,89.3844,89.355,89.3844,23537.0
2025-02-21 11:00:00,90.98,90.98,90.93,90.95,50574.0,89.3943,89.3943,89.3451,89.3648,50574.0
2025-02-21 11:05:00,90.95,90.96,90.93,90.96,25255.0,89.3648,89.3746,89.3451,89.3746,25255.0
2025-02-21 11:10:00,90.95,90.96,90.94,90.95,22157.0,89.3648,89.3746,89.355,89.3648,22157.0
2025-02-21 11:15:00,90.95,90.99,90.94,90.99,85782.0,89.3648,89.4041,89.355,89.4041,85782.0
2025-02-21 11:20:00,90.98,90.99,90.97,90.98,38317.0,89.3943,89.4041,89.3844,89.3943,38317.0
2025-02-21 11:25:00,90.98,90.98,90.96,90.96,23617.0,89.3943,89.3943,89.3746,89.3746,23617.0
2025-02-21 11:30:00,90.95,90.96,90.95,90.95,23068.0,89.3648,89.3746,89.3648,89.3648,23068.0
2025-02-21 11:35:00,90.95,90.96,90.93,90.95,12510.0,89.3648,89.3746,89.3451,89.3648,12510.0
2025-02-21 11:40:00,90.94,90.95,90.93,90.94,5621.0,89.355,89.3648,89.3451,89.355,5621.0
2025-02-21 11:45:00,90.94,90.95,90.9,90.91,243995.0,89.355,89.3648,89.3156,89.3255,243995.0
2025-02-21 11:50:00,90.91,90.92,90.89,90.92,38697.0,89.3255,89.3353,89.3058,89.3353,38697.0
2025-02-21 11:55:00,90.91,90.94,90.91,90.94,11161.0,89.3255,89.355,89.3255,89.355,11161.0
2025-02-21 12:00:00,90.94,90.97,90.94,90.94,27140.0,89.355,89.3844,89.355,89.355,27140.0
2025-02-21 12:05:00,90.94,90.94,90.91,90.91,9186.0,89.355,89.355,89.3255,89.3255,9186.0
2025-02-21 12:10:00,90.9,90.91,90.89,90.89,9059.0,89.3156,89.3255,89.3058,89.3058,9059.0
2025-02-21 12:15:00,90.9,90.9,90.88,90.9,15309.0,89.3156,89.3156,89.296,89.3156,15309.0
2025-02-21 12:20:00,90.9,90.9,90.87,90.9,12624.0,89.3156,89.3156,89.2862,89.3156,12624.0
2025-02-21 12:25:00,90.89,90.91,90.89,90.91,8357.0,89.3058,89.3255,89.3058,89.3255,8357.0
2025-02-21 12:30:00,90.91,90.91,90.89,90.91,7940.0,89.3255,89.3255,89.3058,89.3255,7940.0
2025-02-21 12:35:00,90.92,90.93,90.9,90.91,17478.0,89.3353,89.3451,89.3156,89.3255,17478.0
2025-02-21 12:40:00,90.92,90.93,90.9,90.93,75035.0,89.3353,89.3451,89.3156,89.3451,75035.0
2025-02-21 12:45:00,90.93,90.96,90.93,90.94,26871.0,89.3451,89.3746,89.3451,89.355,26871.0
2025-02-21 12:50:00,90.94,90.95,90.94,90.95,7175.0,89.355,89.3648,89.355,89.3648,7175.0
2025-02-21 12:55:00,90.94,90.96,90.93,90.95,32198.0,89.355,89.3746,89.3451,89.3648,32198.0
2025-02-21 13:00:00,90.95,90.96,90.93,90.94,27249.0,89.3648,89.3746,89.3451,89.355,27249.0
2025-02-21 13:05:00,90.95,91.0,90.94,90.98,78317.0,89.3648,89.4139,89.355,89.3943,78317.0
2025-02-21 13:10:00,90.99,91.01,90.96,90.99,69939.0,89.4041,89.4237,89.3746,89.4041,69939.0
2025-02-21 13:15:00,90.98,90.99,90.96,90.97,8027.0,89.3943,89.4041,89.3746,89.3844,8027.0
2025-02-21 13:20:00,90.96,90.98,90.95,90.96,15678.0,89.3746,89.3943,89.3648,89.3746,15678.0
2025-02-21 13:25:00,90.95,90.95,90.93,90.94,15146.0,89.3648,89.3648,89.3451,89.355,15146.0
2025-02-21 13:30:00,90.94,90.94,90.9,90.91,115624.0,89.355,89.355,89.3156,89.3255,115624.0
2025-02-21 13:35:00,90.91,90.93,90.9,90.91,117127.0,89.3255,89.3451,89.3156,89.3255,117127.0
2025-02-21 13:40:00,90.91,90.92,90.9,90.91,12607.0,89.3255,89.3353,89.3156,89.3255,12607.0
2025-02-21 13:45:00,90.9,90.91,90.89,90.9,143445.0,89.3156,89.3255,89.3058,89.3156,143445.0
2025-02-21 13:50:00,90.9,90.9,90.87,90.88,9460.0,89.3156,89.3156,89.2862,89.296,9460.0
2025-02-21 13:55:00,90.88,90.88,90.85,90.86,100196.0,89.296,89.296,89.2665,89.2763,100196.0
2025-02-21 14:00:00,90.86,90.88,90.85,90.88,8228.0,89.2763,89.296,89.2665,89.296,8228.0
2025-02-21 14:05:00,90.87,90.87,90.84,90.84,19681.0,89.2862,89.2862,89.2567,89.2567,19681.0
2025-02-21 14:10:00,90.85,90.89,90.84,90.89,76936.0,89.2665,89.3058,89.2567,89.3058,76936.0
2025-02-21 14:15:00,90.89,90.89,90.86,90.87,18092.0,89.3058,89.3058,89.2763,89.2862,18092.0
2025-02-21 14:20:00,90.87,90.87,90.84,90.84,63719.0,89.2862,89.2862,89.2567,89.2567,63719.0
2025-02-21 14:25:00,90.84,90.86,90.83,90.84,37860.0,89.2567,89.2763,89.2469,89.2567,37860.0
2025-02-21 14:30:00,90.84,90.84,90.79,90.8,100578.0,89.2567,89.2567,89.2076,89.2174,100578.0
2025-02-21 14:35:00,90.79,90.8,90.73,90.76,167275.0,89.2076,89.2174,89.1486,89.1781,167275.0
2025-02-21 14:40:00,90.77,90.79,90.76,90.78,20113.0,89.1879,89.2076,89.1781,89.1977,20113.0
2025-02-21 14:45:00,90.78,90.8,90.78,90.8,24878.0,89.1977,89.2174,89.1977,89.2174,24878.0
2025-02-21 14:50:00,90.8,90.87,90.8,90.84,209176.0,89.2174,89.2862,89.2174,89.2567,209176.0
2025-02-21 14:55:00,90.84,90.86,90.83,90.83,33002.0,89.2567,89.2763,89.2469,89.2469,33002.0
2025-02-21 15:00:00,90.83,90.87,90.82,90.85,154350.0,89.2469,89.2862,89.237,89.2665,154350.0
2025-02-21 15:05:00,90.86,90.88,90.85,90.88,65743.0,89.2763,89.296,89.2665,89.296,65743.0
2025-02-21 15:10:00,90.88,90.9,90.87,90.89,89261.0,89.296,89.3156,89.2862,89.3058,89261.0
2025-02-21 15:15:00,90.89,90.89,90.87,90.88,38873.0,89.3058,89.3058,89.2862,89.296,38873.0
2025-02-21 15:20:00,90.88,90.89,90.87,90.88,11963.0,89.296,89.3058,89.2862,89.296,11963.0
2025-02-21 15:25:00,90.89,90.89,90.86,90.89,62631.0,89.3058,89.3058,89.2763,89.3058,62631.0
2025-02-21 15:30:00,90.89,90.91,90.88,90.9,105951.0,89.3058,89.3255,89.296,89.3156,105951.0
2025-02-21 15:35:00,90.9,90.9,90.87,90.88,34421.0,89.3156,89.3156,89.2862,89.296,34421.0
2025-02-21 15:40:00,90.88,90.89,90.85,90.86,79858.0,89.296,89.3058,89.2665,89.2763,79858.0
2025-02-21 15:45:00,90.85,90.86,90.84,90.86,33600.0,89.2665,89.2763,89.2567,89.2763,33600.0
2025-02-21 15:50:00,90.86,90.86,90.82,90.83,117273.0,89.2763,89.2763,89.237,89.2469,117273.0
2025-02-21 15:55:00,90.83,90.84,90.8,90.83,144650.0,89.2469,89.2567,89.2174,89.2469,144650.0
2025-02-24 09:30:00,90.85,90.96,90.83,90.84,48427.0,89.2665,89.3746,89.2469,89.2567,48427.0
2025-02-24 09:35:00,90.84,90.84,90.82,90.84,198244.0,89.2567,89.2567,89.237,89.2567,198244.0
2025-02-24 09:40:00,90.84,90.84,90.78,90.81,179617.0,89.2567,89.2567,89.1977,89.2272,179617.0
2025-02-24 09:45:00,90.81,90.84,90.8,90.81,62099.0,89.2272,89.2567,89.2174,89.2272,62099.0
2025-02-24 09:50:00,90.81,90.84,90.8,90.81,63622.0,89.2272,89.2567,89.2174,89.2272,63622.0
2025-02-24 09:55:00,90.81,90.84,90.8,90.81,103194.0,89.2272,89.2567,89.2174,89.2272,103194.0
2025-02-24 10:00:00,90.81,90.81,90.78,90.79,110341.0,89.2272,89.2272,89.1977,89.2076,110341.0
2025-02-24 10:05:00,90.79,90.83,90.78,90.83,141124.0,89.2076,89.2469,89.1977,89.2469,141124.0
2025-02-24 10:10:00,90.83,90.84,90.8,90.82,138083.0,89.2469,89.2567,89.2174,89.237,138083.0
2025-02-24 10:15:00,90.83,90.85,90.82,90.82,64210.0,89.2469,89.2665,89.237,89.237,64210.0
2025-02-24 10:20:00,90.82,90.82,90.8,90.81,19690.0,89.237,89.237,89.2174,89.2272,19690.0
2025-02-24 10:25:00,90.82,90.84,90.79,90.8,64939.0,89.237,89.2567,89.2076,89.2174,64939.0
2025-02-24 10:30:00,90.8,90.82,90.79,90.82,49604.0,89.2174,89.237,89.2076,89.237,49604.0
2025-02-24 10:35:00,90.81,90.82,90.79,90.82,14217.0,89.2272,89.237,89.2076,89.237,14217.0
2025-02-24 10:40:00,90.82,90.88,90.82,90.87,122697.0,89.237,89.296,89.237,89.2862,122697.0
2025-02-24 10:45:00,90.87,90.88,90.85,90.88,30590.0,89.2862,89.296,89.2665,89.296,30590.0
2025-02-24 10:50:00,90.89,90.9,90.88,90.89,63771.0,89.3058,89.3156,89.296,89.3058,63771.0
2025-02-24 10:55:00,90.89,90.91,90.87,90.91,22190.0,89.3058,89.3255,89.2862,89.3255,22190.0
2025-02-24 11:00:00,90.91,90.92,90.89,90.92,23293.0,89.3255,89.3353,89.3058,89.3353,23293.0
2025-02-24 11:05:00,90.92,90.92,90.91,90.92,12098.0,89.3353,89.3353,89.3255,89.3353,12098.0
2025-02-24 11:10:00,90.92,90.92,90.89,90.91,136603.0,89.3353,89.3353,89.3058,89.3255,136603.0
2025-02-24 11:15:00,90.91,90.91,90.87,90.88,122045.0,89.3255,89.3255,89.2862,89.296,122045.0
2025-02-24 11:20:00,90.87,90.9,90.86,90.88,73968.0,89.2862,89.3156,89.2763,89.296,73968.0
2025-02-24 11:25:00,90.88,90.9,90.87,90.89,47257.0,89.296,89.3156,89.2862,89.3058,47257.0
2025-02-24 11:30:00,90.89,90.91,90.88,90.9,38120.0,89.3058,89.3255,89.296,89.3156,38120.0
2025-02-24 11:35:00,90.89,90.9,90.87,90.88,89272.0,89.3058,89.3156,89.2862,89.296,89272.0
2025-02-24 11:40:00,90.88,90.91,90.88,90.89,12572.0,89.296,89.3255,89.296,89.3058,12572.0
2025-02-24 11:45:00,90.9,90.92,90.9,90.9,10717.0,89.3156,89.3353,89.3156,89.3156,10717.0
2025-02-24 11:50:00,90.91,90.91,90.88,90.91,36049.0,89.3255,89.3255,89.296,89.3255,36049.0
2025-02-24 11:55:00,90.9,90.92,90.9,90.92,24594.0,89.3156,89.3353,89.3156,89.3353,24594.0
2025-02-24 12:00:00,90.92,90.93,90.91,90.92,7063.0,89.3353,89.3451,89.3255,89.3353,7063.0
2025-02-24 12:05:00,90.92,90.92,90.9,90.9,11699.0,89.3353,89.3353,89.3156,89.3156,11699.0
2025-02-24 12:10:00,90.9,90.91,90.9,90.9,7921.0,89.3156,89.3255,89.3156,89.3156,7921.0
2025-02-24 12:15:00,90.9,90.92,90.89,90.91,24394.0,89.3156,89.3353,89.3058,89.3255,24394.0
2025-02-24 12:20:00,90.92,90.92,90.9,90.9,11596.0,89.3353,89.3353,89.3156,89.3156,11596.0
2025-02-24 12:25:00,90.9,90.92,90.9,90.92,5647.0,89.3156,89.3353,89.3156,89.3353,5647.0
2025-02-24 12:30:00,90.92,90.94,90.91,90.92,43739.0,89.3353,89.355,89.3255,89.3353,43739.0
2025-02-24 12:35:00,90.92,90.95,90.91,90.95,37377.0,89.3353,89.3648,89.3255,89.3648,37377.0
2025-02-24 12:40:00,90.95,90.95,90.93,90.94,73452.0,89.3648,89.3648,89.3451,89.355,73452.0
2025-02-24 12:45:00,90.94,90.96,90.93,90.95,19562.0,89.355,89.3746,89.3451,89.3648,19562.0
2025-02-24 12:50:00,90.95,90.97,90.94,90.95,75430.0,89.3648,89.3844,89.355,89.3648,75430.0
2025-02-24 12:55:00,90.95,90.95,90.92,90.92,11561.0,89.3648,89.3648,89.3353,89.3353,11561.0
2025-02-24 13:00:00,90.92,90.96,90.92,90.96,28448.0,89.3353,89.3746,89.3353,89.3746,28448.0
2025-02-24 13:05:00,90.96,91.0,90.96,90.99,40188.0,89.3746,89.4139,89.3746,89.4041,40188.0
2025-02-24 13:10:00,90.99,91.01,90.97,90.99,56938.0,89.4041,89.4237,89.3844,89.4041,56938.0
2025-02-24 13:15:00,90.98,91.0,90.97,91.0,35187.0,89.3943,89.4139,89.3844,89.4139,35187.0
2025-02-24 13:20:00,90.99,91.0,90.98,90.99,135376.0,89.4041,89.4139,89.3943,89.4041,135376.0
2025-02-24 13:25:00,90.99,91.02,90.99,91.02,76508.0,89.4041,89.4336,89.4041,89.4336,76508.0
2025-02-24 13:30:00,91.01,91.03,91.01,91.01,10862.0,89.4237,89.4434,89.4237,89.4237,10862.0
2025-02-24 13:35:00,91.01,91.03,91.0,91.02,15144.0,89.4237,89.4434,89.4139,89.4336,15144.0
2025-02-24 13:40:00,91.01,91.02,91.0,91.01,35209.0,89.4237,89.4336,89.4139,89.4237,35209.0
2025-02-24 13:45:00,91.01,91.02,90.98,90.99,22053.0,89.4237,89.4336,89.3943,89.4041,22053.0
2025-02-24 13:50:00,90.99,91.0,90.98,91.0,19562.0,89.4041,89.4139,89.3943,89.4139,19562.0
2025-02-24 13:55:00,91.0,91.0,90.97,90.98,39075.0,89.4139,89.4139,89.3844,89.3943,39075.0
2025-02-24 14:00:00,90.98,91.0,90.98,91.0,11134.0,89.3943,89.4139,89.3943,89.4139,11134.0
2025-02-24 14:05:00,90.99,91.0,90.98,90.98,103966.0,89.4041,89.4139,89.3943,89.3943,103966.0
2025-02-24 14:10:00,90.99,91.0,90.98,91.0,7305.0,89.4041,89.4139,89.3943,89.4139,7305.0
2025-02-24 14:15:00,90.99,91.01,90.99,91.0,10765.0,89.4041,89.4237,89.4041,89.4139,10765.0
2025-02-24 14:20:00,90.99,91.0,90.97,90.98,24933.0,89.4041,89.4139,89.3844,89.3943,24933.0
2025-02-24 14:25:00,90.98,90.99,90.97,90.98,10328.0,89.3943,89.4041,89.3844,89.3943,10328.0
2025-02-24 14:30:00,90.97,90.97,90.93,90.95,82323.0,89.3844,89.3844,89.3451,89.3648,82323.0
2025-02-24 14:35:00,90.95,90.95,90.92,90.93,28785.0,89.3648,89.3648,89.3353,89.3451,28785.0
2025-02-24 14:40:00,90.93,90.94,90.91,90.94,19298.0,89.3451,89.355,89.3255,89.355,19298.0
2025-02-24 14:45:00,90.94,90.95,90.93,90.95,27670.0,89.355,89.3648,89.3451,89.3648,27670.0
2025-02-24 14:50:00,90.95,90.99,90.94,90.98,73181.0,89.3648,89.4041,89.355,89.3943,73181.0
2025-02-24 14:55:00,90.98,91.0,90.98,91.0,84350.0,89.3943,89.4139,89.3943,89.4139,84350.0
2025-02-24 15:00:00,91.0,91.0,90.97,90.98,27623.0,89.4139,89.4139,89.3844,89.3943,27623.0
2025-02-24 15:05:00,90.97,91.0,90.97,91.0,115224.0,89.3844,89.4139,89.3844,89.4139,115224.0
2025-02-24 15:10:00,91.0,91.0,90.98,90.99,57013.0,89.4139,89.4139,89.3943,89.4041,57013.0
2025-02-24 15:15:00,90.98,91.01,90.98,90.99,72099.0,89.3943,89.4237,89.3943,89.4041,72099.0
2025-02-24 15:20:00,90.99,91.0,90.97,90.98,39455.0,89.4041,89.4139,89.3844,89.3943,39455.0
2025-02-24 15:25:00,90.98,90.98,90.97,90.98,5360.0,89.3943,89.3943,89.3844,89.3943,5360.0
2025-02-24 15:30:00,90.98,90.99,90.97,90.97,46349.0,89.3943,89.4041,89.3844,89.3844,46349.0
2025-02-24 15:35:00,90.97,90.99,90.96,90.98,53201.0,89.3844,89.4041,89.3746,89.3943,53201.0
2025-02-24 15:40:00,90.98,91.0,90.98,90.99,11860.0,89.3943,89.4139,89.3943,89.4041,11860.0
2025-02-24 15:45:00,90.99,90.99,90.96,90.97,73427.0,89.4041,89.4041,89.3746,89.3844,73427.0
2025-02-24 15:50:00,90.97,90.97,90.91,90.93,48415.0,89.3844,89.3844,89.3255,89.3451,48415.0
2025-02-24 15:55:00,90.93,90.93,90.89,90.91,102289.0,89.3451,89.3451,89.3058,89.3255,102289.0
2025-02-25 09:30:00,91.22,91.35,91.22,91.35,89656.0,89.6301,89.7578,89.6301,89.7578,89656.0
2025-02-25 09:35:00,91.34,91.35,91.3,91.33,491863.0,89.748,89.7578,89.7087,89.7382,491863.0
2025-02-25 09:40:00,91.33,91.34,91.27,91.28,155036.0,89.7382,89.748,89.6792,89.689,155036.0
2025-02-25 09:45:00,91.28,91.31,91.28,91.29,187124.0,89.689,89.7185,89.689,89.6989,187124.0
2025-02-25 09:50:00,91.29,91.31,91.27,91.3,165512.0,89.6989,89.7185,89.6792,89.7087,165512.0
2025-02-25 09:55:00,91.3,91.34,91.29,91.33,142786.0,89.7087,89.748,89.6989,89.7382,142786.0
2025-02-25 10:00:00,91.33,91.34,91.28,91.3,487669.0,89.7382,89.748,89.689,89.7087,487669.0
2025-02-25 10:05:00,91.31,91.31,91.27,91.28,225507.0,89.7185,89.7185,89.6792,89.689,225507.0
2025-02-25 10:10:00,91.28,91.28,91.24,91.25,277518.0,89.689,89.689,89.6497,89.6595,277518.0
2025-02-25 10:15:00,91.25,91.29,91.25,91.26,113233.0,89.6595,89.6989,89.6595,89.6694,113233.0
2025-02-25 10:20:00,91.27,91.28,91.24,91.25,88506.0,89.6792,89.689,89.6497,89.6595,88506.0
2025-02-25 10:25:00,91.24,91.27,91.22,91.26,116086.0,89.6497,89.6792,89.6301,89.6694,116086.0
2025-02-25 10:30:00,91.27,91.29,91.25,91.28,79597.0,89.6792,89.6989,89.6595,89.689,79597.0
2025-02-25 10:35:00,91.29,91.32,91.28,91.29,50516.0,89.6989,89.7283,89.689,89.6989,50516.0
2025-02-25 10:40:00,91.28,91.33,91.28,91.31,42173.0,89.689,89.7382,89.689,89.7185,42173.0
2025-02-25 10:45:00,91.32,91.36,91.32,91.35,114379.0,89.7283,89.7676,89.7283,89.7578,114379.0
2025-02-25 10:50:00,91.34,91.37,91.34,91.36,144554.0,89.748,89.7775,89.748,89.7676,144554.0
2025-02-25 10:55:00,91.36,91.36,91.31,91.31,41117.0,89.7676,89.7676,89.7185,89.7185,41117.0
2025-02-25 11:00:00,91.32,91.32,91.26,91.28,74072.0,89.7283,89.7283,89.6694,89.689,74072.0
2025-02-25 11:05:00,91.27,91.33,91.26,91.3,150825.0,89.6792,89.7382,89.6694,89.7087,150825.0
2025-02-25 11:10:00,91.3,91.31,91.28,91.3,116722.0,89.7087,89.7185,89.689,89.7087,116722.0
2025-02-25 11:15:00,91.31,91.32,91.26,91.29,33063.0,89.7185,89.7283,89.6694,89.6989,33063.0
2025-02-25 11:20:00,91.3,91.31,91.28,91.31,6013.0,89.7087,89.7185,89.689,89.7185,6013.0
2025-02-25 11:25:00,91.31,91.32,91.28,91.31,122471.0,89.7185,89.7283,89.689,89.7185,122471.0
2025-02-25 11:30:00,91.31,91.31,91.28,91.3,37978.0,89.7185,89.7185,89.689,89.7087,37978.0
2025-02-25 11:35:00,91.31,91.32,91.29,91.31,83748.0,89.7185,89.7283,89.6989,89.7185,83748.0
2025-02-25 11:40:00,91.31,91.33,91.29,91.33,25476.0,89.7185,89.7382,89.6989,89.7382,25476.0
2025-02-25 11:45:00,91.32,91.34,91.32,91.33,15210.0,89.7283,89.748,89.7283,89.7382,15210.0
2025-02-25 11:50:00,91.32,91.33,91.31,91.31,41046.0,89.7283,89.7382,89.7185,89.7185,41046.0
2025-02-25 11:55:00,91.31,91.34,91.3,91.31,27764.0,89.7185,89.748,89.7087,89.7185,27764.0
2025-02-25 12:00:00,91.31,91.32,91.3,91.31,76476.0,89.7185,89.7283,89.7087,89.7185,76476.0
2025-02-25 12:05:00,91.31,91.32,91.28,91.32,275775.0,89.7185,89.7283,89.689,89.7283,275775.0
2025-02-25 12:10:00,91.31,91.34,91.31,91.32,133261.0,89.7185,89.748,89.7185,89.7283,133261.0
2025-02-25 12:15:00,91.31,91.32,91.3,91.31,46919.0,89.7185,89.7283,89.7087,89.7185,46919.0
2025-02-25 12:20:00,91.31,91.34,91.3,91.34,50030.0,89.7185,89.748,89.7087,89.748,50030.0
2025-02-25 12:25:00,91.33,91.37,91.32,91.36,29283.0,89.7382,89.7775,89.7283,89.7676,29283.0
2025-02-25 12:30:00,91.35,91.37,91.35,91.36,43382.0,89.7578,89.7775,89.7578,89.7676,43382.0
2025-02-25 12:35:00,91.36,91.38,91.34,91.38,145681.0,89.7676,89.7873,89.748,89.7873,145681.0
2025-02-25 12:40:00,91.38,91.4,91.37,91.4,36911.0,89.7873,89.8069,89.7775,89.8069,36911.0
2025-02-25 12:45:00,91.39,91.42,91.38,91.41,58004.0,89.7971,89.8266,89.7873,89.8168,58004.0
2025-02-25 12:50:00,91.41,91.42,91.4,91.41,19771.0,89.8168,89.8266,89.8069,89.8168,19771.0
2025-02-25 12:55:00,91.41,91.42,91.4,91.42,46341.0,89.8168,89.8266,89.8069,89.8266,46341.0
2025-02-25 13:00:00,91.42,91.46,91.41,91.45,82070.0,89.8266,89.8659,89.8168,89.8561,82070.0
2025-02-25 13:05:00,91.45,91.46,91.4,91.41,28816.0,89.8561,89.8659,89.8069,89.8168,28816.0
2025-02-25 13:10:00,91.41,91.42,91.37,91.37,125748.0,89.8168,89.8266,89.7775,89.7775,125748.0
2025-02-25 13:15:00,91.37,91.38,91.34,91.35,7663.0,89.7775,89.7873,89.748,89.7578,7663.0
2025-02-25 13:20:00,91.35,91.37,91.35,91.37,4888.0,89.7578,89.7775,89.7578,89.7775,4888.0
2025-02-25 13:25:00,91.37,91.37,91.32,91.33,12116.0,89.7775,89.7775,89.7283,89.7382,12116.0
2025-02-25 13:30:00,91.34,91.37,91.32,91.36,155295.0,89.748,89.7775,89.7283,89.7676,155295.0
2025-02-25 13:35:00,91.36,91.41,91.35,91.41,30086.0,89.7676,89.8168,89.7578,89.8168,30086.0
2025-02-25 13:40:00,91.41,91.41,91.38,91.38,70517.0,89.8168,89.8168,89.7873,89.7873,70517.0
2025-02-25 13:45:00,91.38,91.39,91.36,91.37,46153.0,89.7873,89.7971,89.7676,89.7775,46153.0
2025-02-25 13:50:00,91.37,91.38,91.36,91.37,59865.0,89.7775,89.7873,89.7676,89.7775,59865.0
2025-02-25 13:55:00,91.37,91.37,91.35,91.37,7439.0,89.7775,89.7775,89.7578,89.7775,7439.0
2025-02-25 14:00:00,91.36,91.39,91.36,91.39,9807.0,89.7676,89.7971,89.7676,89.7971,9807.0
2025-02-25 14:05:00,91.39,91.4,91.38,91.39,13675.0,89.7971,89.8069,89.7873,89.7971,13675.0
2025-02-25 14:10:00,91.38,91.4,91.38,91.38,7699.0,89.7873,89.8069,89.7873,89.7873,7699.0
2025-02-25 14:15:00,91.38,91.38,91.34,91.34,9373.0,89.7873,89.7873,89.748,89.748,9373.0
2025-02-25 14:20:00,91.34,91.36,91.34,91.36,12335.0,89.748,89.7676,89.748,89.7676,12335.0
2025-02-25 14:25:00,91.35,91.36,91.34,91.34,3807.0,89.7578,89.7676,89.748,89.748,3807.0
2025-02-25 14:30:00,91.34,91.36,91.34,91.36,16843.0,89.748,89.7676,89.748,89.7676,16843.0
2025-02-25 14:35:00,91.35,91.38,91.34,91.38,6924.0,89.7578,89.7873,89.748,89.7873,6924.0
2025-02-25 14:40:00,91.39,91.42,91.39,91.41,13424.0,89.7971,89.8266,89.7971,89.8168,13424.0
2025-02-25 14:45:00,91.41,91.42,91.39,91.42,23245.0,89.8168,89.8266,89.7971,89.8266,23245.0
2025-02-25 14:50:00,91.42,91.44,91.42,91.44,17871.0,89.8266,89.8462,89.8266,89.8462,17871.0
2025-02-25 14:55:00,91.44,91.45,91.43,91.44,59053.0,89.8462,89.8561,89.8364,89.8462,59053.0
2025-02-25 15:00:00,91.44,91.47,91.43,91.45,44083.0,89.8462,89.8757,89.8364,89.8561,44083.0
2025-02-25 15:05:00,91.45,91.48,91.45,91.47,34611.0,89.8561,89.8855,89.8561,89.8757,34611.0
2025-02-25 15:10:00,91.47,91.47,91.44,91.45,24346.0,89.8757,89.8757,89.8462,89.8561,24346.0
2025-02-25 15:15:00,91.45,91.47,91.44,91.47,251654.0,89.8561,89.8757,89.8462,89.8757,251654.0
2025-02-25 15:20:00,91.47,91.5,91.46,91.49,72980.0,89.8757,89.9052,89.8659,89.8954,72980.0
2025-02-25 15:25:00,91.5,91.5,91.48,91.5,307610.0,89.9052,89.9052,89.8855,89.9052,307610.0
2025-02-25 15:30:00,91.5,91.5,91.47,91.49,208996.0,89.9052,89.9052,89.8757,89.8954,208996.0
2025-02-25 15:35:00,91.5,91.5,91.47,91.48,232724.0,89.9052,89.9052,89.8757,89.8855,232724.0
2025-02-25 15:40:00,91.48,91.5,91.47,91.49,172697.0,89.8855,89.9052,89.8757,89.8954,172697.0
2025-02-25 15:45:00,91.49,91.5,91.48,91.48,87851.0,89.8954,89.9052,89.8855,89.8855,87851.0
2025-02-25 15:50:00,91.48,91.49,91.46,91.47,90661.0,89.8855,89.8954,89.8659,89.8757,90661.0
2025-02-25 15:55:00,91.47,91.5,91.47,91.47,226560.0,89.8757,89.9052,89.8757,89.8757,226560.0
2025-02-26 09:30:00,91.65,91.65,91.59,91.61,187900.0,90.0526,90.0526,89.9936,90.0133,187900.0
2025-02-26 09:35:00,91.61,91.65,91.61,91.63,48229.0,90.0133,90.0526,90.0133,90.0329,48229.0
2025-02-26 09:40:00,91.63,91.63,91.58,91.61,43867.0,90.0329,90.0329,89.9838,90.0133,43867.0
2025-02-26 09:45:00,91.6,91.61,91.58,91.6,134742.0,90.0034,90.0133,89.9838,90.0034,134742.0
2025-02-26 09:50:00,91.6,91.61,91.59,91.61,131467.0,90.0034,90.0133,89.9936,90.0133,131467.0
2025-02-26 09:55:00,91.61,91.61,91.58,91.59,100180.0,90.0133,90.0133,89.9838,89.9936,100180.0
2025-02-26 10:00:00,91.6,91.61,91.57,91.58,79785.0,90.0034,90.0133,89.974,89.9838,79785.0
2025-02-26 10:05:00,91.58,91.59,91.56,91.57,32783.0,89.9838,89.9936,89.9641,89.974,32783.0
2025-02-26 10:10:00,91.58,91.6,91.56,91.59,38627.0,89.9838,90.0034,89.9641,89.9936,38627.0
2025-02-26 10:15:00,91.59,91.61,91.59,91.61,28837.0,89.9936,90.0133,89.9936,90.0133,28837.0
2025-02-26 10:20:00,91.6,91.61,91.56,91.58,25698.0,90.0034,90.0133,89.9641,89.9838,25698.0
2025-02-26 10:25:00,91.58,91.62,91.58,91.61,110753.0,89.9838,90.0231,89.9838,90.0133,110753.0
2025-02-26 10:30:00,91.62,91.65,91.61,91.65,74021.0,90.0231,90.0526,90.0133,90.0526,74021.0
2025-02-26 10:35:00,91.64,91.66,91.63,91.65,103052.0,90.0428,90.0624,90.0329,90.0526,103052.0
2025-02-26 10:40:00,91.64,91.65,91.61,91.63,304178.0,90.0428,90.0526,90.0133,90.0329,304178.0
2025-02-26 10:45:00,91.63,91.63,91.57,91.63,117732.0,90.0329,90.0329,89.974,90.0329,117732.0
2025-02-26 10:50:00,91.63,91.64,91.6,91.61,191508.0,90.0329,90.0428,90.0034,90.0133,191508.0
2025-02-26 10:55:00,91.61,91.64,91.6,91.64,208613.0,90.0133,90.0428,90.0034,90.0428,208613.0
2025-02-26 11:00:00,91.64,91.66,91.61,91.64,142937.0,90.0428,90.0624,90.0133,90.0428,142937.0
2025-02-26 11:05:00,91.63,91.66,91.63,91.64,282195.0,90.0329,90.0624,90.0329,90.0428,282195.0
2025-02-26 11:10:00,91.65,91.67,91.64,91.65,17780.0,90.0526,90.0722,90.0428,90.0526,17780.0
2025-02-26 11:15:00,91.65,91.66,91.63,91.64,19884.0,90.0526,90.0624,90.0329,90.0428,19884.0
2025-02-26 11:20:00,91.64,91.66,91.63,91.65,26930.0,90.0428,90.0624,90.0329,90.0526,26930.0
2025-02-26 11:25:00,91.65,91.65,91.62,91.64,28646.0,90.0526,90.0526,90.0231,90.0428,28646.0
2025-02-26 11:30:00,91.64,91.67,91.63,91.67,26667.0,90.0428,90.0722,90.0329,90.0722,26667.0
2025-02-26 11:35:00,91.67,91.69,91.67,91.68,262251.0,90.0722,90.0919,90.0722,90.0821,262251.0
2025-02-26 11:40:00,91.69,91.7,91.68,91.69,86133.0,90.0919,90.1017,90.0821,90.0919,86133.0
2025-02-26 11:45:00,91.69,91.7,91.68,91.69,35032.0,90.0919,90.1017,90.0821,90.0919,35032.0
2025-02-26 11:50:00,91.69,91.71,91.68,91.7,13793.0,90.0919,90.1115,90.0821,90.1017,13793.0
2025-02-26 11:55:00,91.69,91.7,91.67,91.68,6966.0,90.0919,90.1017,90.0722,90.0821,6966.0
2025-02-26 12:00:00,91.68,91.72,91.67,91.7,255693.0,90.0821,90.1214,90.0722,90.1017,255693.0
2025-02-26 12:05:00,91.7,91.71,91.68,91.69,7975.0,90.1017,90.1115,90.0821,90.0919,7975.0
2025-02-26 12:10:00,91.69,91.71,91.68,91.7,23601.0,90.0919,90.1115,90.0821,90.1017,23601.0
2025-02-26 12:15:00,91.7,91.73,91.68,91.69,100489.0,90.1017,90.1312,90.0821,90.0919,100489.0
2025-02-26 12:20:00,91.68,91.69,91.66,91.68,18369.0,90.0821,90.0919,90.0624,90.0821,18369.0
2025-02-26 12:25:00,91.68,91.72,91.67,91.71,94246.0,90.0821,90.1214,90.0722,90.1115,94246.0
2025-02-26 12:30:00,91.72,91.73,91.7,91.72,28441.0,90.1214,90.1312,90.1017,90.1214,28441.0
2025-02-26 12:35:00,91.72,91.73,91.7,91.7,14176.0,90.1214,90.1312,90.1017,90.1017,14176.0
2025-02-26 12:40:00,91.69,91.73,91.69,91.73,31809.0,90.0919,90.1312,90.0919,90.1312,31809.0
2025-02-26 12:45:00,91.73,91.73,91.7,91.72,108622.0,90.1312,90.1312,90.1017,90.1214,108622.0
2025-02-26 12:50:00,91.73,91.73,91.67,91.7,136456.0,90.1312,90.1312,90.0722,90.1017,136456.0
2025-02-26 12:55:00,91.7,91.71,91.65,91.66,131872.0,90.1017,90.1115,90.0526,90.0624,131872.0
2025-02-26 13:00:00,91.67,91.73,91.67,91.71,64338.0,90.0722,90.1312,90.0722,90.1115,64338.0
2025-02-26 13:05:00,91.72,91.72,91.68,91.72,37874.0,90.1214,90.1214,90.0821,90.1214,37874.0
2025-02-26 13:10:00,91.73,91.73,91.7,91.72,15218.0,90.1312,90.1312,90.1017,90.1214,15218.0
2025-02-26 13:15:00,91.72,91.74,91.71,91.74,38481.0,90.1214,90.141,90.1115,90.141,38481.0
2025-02-26 13:20:00,91.73,91.75,91.73,91.74,91080.0,90.1312,90.1508,90.1312,90.141,91080.0
2025-02-26 13:25:00,91.73,91.77,91.71,91.71,55750.0,90.1312,90.1705,90.1115,90.1115,55750.0
2025-02-26 13:30:00,91.71,91.74,91.71,91.73,14602.0,90.1115,90.141,90.1115,90.1312,14602.0
2025-02-26 13:35:00,91.73,91.75,91.71,91.72,47855.0,90.1312,90.1508,90.1115,90.1214,47855.0
2025-02-26 13:40:00,91.72,91.74,91.7,91.73,39816.0,90.1214,90.141,90.1017,90.1312,39816.0
2025-02-26 13:45:00,91.73,91.73,91.67,91.67,21864.0,90.1312,90.1312,90.0722,90.0722,21864.0
2025-02-26 13:50:00,91.68,91.69,91.66,91.69,51647.0,90.0821,90.0919,90.0624,90.0919,51647.0
2025-02-26 13:55:00,91.68,91.69,91.66,91.68,17641.0,90.0821,90.0919,90.0624,90.0821,17641.0
2025-02-26 14:00:00,91.68,91.7,91.66,91.68,12877.0,90.0821,90.1017,90.0624,90.0821,12877.0
2025-02-26 14:05:00,91.68,91.69,91.65,91.68,152715.0,90.0821,90.0919,90.0526,90.0821,152715.0
2025-02-26 14:10:00,91.67,91.7,91.67,91.69,34157.0,90.0722,90.1017,90.0722,90.0919,34157.0
2025-02-26 14:15:00,91.69,91.72,91.68,91.72,39641.0,90.0919,90.1214,90.0821,90.1214,39641.0
2025-02-26 14:20:00,91.72,91.74,91.71,91.73,16915.0,90.1214,90.141,90.1115,90.1312,16915.0
2025-02-26 14:25:00,91.74,91.75,91.73,91.74,27529.0,90.141,90.1508,90.1312,90.141,27529.0
2025-02-26 14:30:00,91.75,91.75,91.72,91.73,68621.0,90.1508,90.1508,90.1214,90.1312,68621.0
2025-02-26 14:35:00,91.73,91.75,91.73,91.75,14636.0,90.1312,90.1508,90.1312,90.1508,14636.0
2025-02-26 14:40:00,91.75,91.77,91.75,91.76,27738.0,90.1508,90.1705,90.1508,90.1607,27738.0
2025-02-26 14:45:00,91.77,91.78,91.76,91.78,43142.0,90.1705,90.1803,90.1607,90.1803,43142.0
2025-02-26 14:50:00,91.78,91.78,91.77,91.78,27464.0,90.1803,90.1803,90.1705,90.1803,27464.0
2025-02-26 14:55:00,91.78,91.79,91.73,91.73,41906.0,90.1803,90.1901,90.1312,90.1312,41906.0
2025-02-26 15:00:00,91.73,91.75,91.72,91.73,54917.0,90.1312,90.1508,90.1214,90.1312,54917.0
2025-02-26 15:05:00,91.73,91.76,91.73,91.75,19699.0,90.1312,90.1607,90.1312,90.1508,19699.0
2025-02-26 15:10:00,91.75,91.75,91.73,91.73,19217.0,90.1508,90.1508,90.1312,90.1312,19217.0
2025-02-26 15:15:00,91.73,91.77,91.73,91.77,23678.0,90.1312,90.1705,90.1312,90.1705,23678.0
2025-02-26 15:20:00,91.77,91.78,91.75,91.77,11799.0,90.1705,90.1803,90.1508,90.1705,11799.0
2025-02-26 15:25:00,91.78,91.8,91.77,91.79,45793.0,90.1803,90.2,90.1705,90.1901,45793.0
2025-02-26 15:30:00,91.78,91.79,91.76,91.79,31958.0,90.1803,90.1901,90.1607,90.1901,31958.0
2025-02-26 15:35:00,91.79,91.79,91.77,91.78,43108.0,90.1901,90.1901,90.1705,90.1803,43108.0
2025-02-26 15:40:00,91.78,91.79,91.76,91.79,16993.0,90.1803,90.1901,90.1607,90.1901,16993.0
2025-02-26 15:45:00,91.79,91.81,91.78,91.81,33753.0,90.1901,90.2098,90.1803,90.2098,33753.0
2025-02-26 15:50:00,91.81,91.81,91.73,91.77,73297.0,90.2098,90.2098,90.1312,90.1705,73297.0
2025-02-26 15:55:00,91.77,91.77,91.74,91.77,63647.0,90.1705,90.1705,90.141,90.1705,63647.0
2025-02-27 09:30:00,91.67,91.67,91.58,91.59,130401.0,90.0722,90.0722,89.9838,89.9936,130401.0
2025-02-27 09:35:00,91.59,91.64,91.59,91.63,89019.0,89.9936,90.0428,89.9936,90.0329,89019.0
2025-02-27 09:40:00,91.63,91.63,91.57,91.59,117517.0,90.0329,90.0329,89.974,89.9936,117517.0
2025-02-27 09:45:00,91.6,91.64,91.6,91.62,125436.0,90.0034,90.0428,90.0034,90.0231,125436.0
2025-02-27 09:50:00,91.62,91.62,91.56,91.58,60389.0,90.0231,90.0231,89.9641,89.9838,60389.0
2025-02-27 09:55:00,91.57,91.57,91.54,91.56,110982.0,89.974,89.974,89.9445,89.9641,110982.0
2025-02-27 10:00:00,91.55,91.59,91.52,91.57,186179.0,89.9543,89.9936,89.9248,89.974,186179.0
2025-02-27 10:05:00,91.58,91.59,91.56,91.58,120843.0,89.9838,89.9936,89.9641,89.9838,120843.0
2025-02-27 10:10:00,91.57,91.6,91.56,91.59,38263.0,89.974,90.0034,89.9641,89.9936,38263.0
2025-02-27 10:15:00,91.59,91.6,91.57,91.59,165389.0,89.9936,90.0034,89.974,89.9936,165389.0
2025-02-27 10:20:00,91.59,91.63,91.57,91.63,66982.0,89.9936,90.0329,89.974,90.0329,66982.0
2025-02-27 10:25:00,91.62,91.63,91.61,91.63,29967.0,90.0231,90.0329,90.0133,90.0329,29967.0
2025-02-27 10:30:00,91.63,91.63,91.57,91.58,123819.0,90.0329,90.0329,89.974,89.9838,123819.0
2025-02-27 10:35:00,91.58,91.59,91.57,91.57,98776.0,89.9838,89.9936,89.974,89.974,98776.0
2025-02-27 10:40:00,91.58,91.61,91.57,91.61,20034.0,89.9838,90.0133,89.974,90.0133,20034.0
2025-02-27 10:45:00,91.61,91.63,91.6,91.61,21057.0,90.0133,90.0329,90.0034,90.0133,21057.0
2025-02-27 10:50:00,91.6,91.6,91.56,91.57,24883.0,90.0034,90.0034,89.9641,89.974,24883.0
2025-02-27 10:55:00,91.56,91.56,91.52,91.54,10926.0,89.9641,89.9641,89.9248,89.9445,10926.0
2025-02-27 11:00:00,91.54,91.57,91.53,91.55,367001.0,89.9445,89.974,89.9347,89.9543,367001.0
2025-02-27 11:05:00,91.55,91.57,91.55,91.56,46505.0,89.9543,89.974,89.9543,89.9641,46505.0
2025-02-27 11:10:00,91.56,91.6,91.56,91.6,29355.0,89.9641,90.0034,89.9641,90.0034,29355.0
2025-02-27 11:15:00,91.59,91.62,91.59,91.59,110006.0,89.9936,90.0231,89.9936,89.9936,110006.0
2025-02-27 11:20:00,91.59,91.6,91.58,91.59,17825.0,89.9936,90.0034,89.9838,89.9936,17825.0
2025-02-27 11:25:00,91.59,91.62,91.55,91.58,216747.0,89.9936,90.0231,89.9543,89.9838,216747.0
2025-02-27 11:30:00,91.58,91.61,91.57,91.59,86648.0,89.9838,90.0133,89.974,89.9936,86648.0
2025-02-27 11:35:00,91.6,91.61,91.57,91.57,18065.0,90.0034,90.0133,89.974,89.974,18065.0
2025-02-27 11:40:00,91.58,91.61,91.58,91.6,23340.0,89.9838,90.0133,89.9838,90.0034,23340.0
2025-02-27 11:45:00,91.61,91.61,91.6,91.61,9429.0,90.0133,90.0133,90.0034,90.0133,9429.0
2025-02-27 11:50:00,91.61,91.61,91.57,91.58,121261.0,90.0133,90.0133,89.974,89.9838,121261.0
2025-02-27 11:55:00,91.58,91.59,91.56,91.57,55059.0,89.9838,89.9936,89.9641,89.974,55059.0
2025-02-27 12:00:00,91.57,91.58,91.55,91.56,27286.0,89.974,89.9838,89.9543,89.9641,27286.0
2025-02-27 12:05:00,91.56,91.56,91.53,91.54,30791.0,89.9641,89.9641,89.9347,89.9445,30791.0
2025-02-27 12:10:00,91.54,91.55,91.53,91.55,105721.0,89.9445,89.9543,89.9347,89.9543,105721.0
2025-02-27 12:15:00,91.55,91.55,91.53,91.54,222589.0,89.9543,89.9543,89.9347,89.9445,222589.0
2025-02-27 12:20:00,91.54,91.57,91.53,91.57,87644.0,89.9445,89.974,89.9347,89.974,87644.0
2025-02-27 12:25:00,91.57,91.6,91.57,91.6,58248.0,89.974,90.0034,89.974,90.0034,58248.0
2025-02-27 12:30:00,91.61,91.61,91.6,91.6,111221.0,90.0133,90.0133,90.0034,90.0034,111221.0
2025-02-27 12:35:00,91.61,91.63,91.61,91.63,61728.0,90.0133,90.0329,90.0133,90.0329,61728.0
2025-02-27 12:40:00,91.62,91.62,91.56,91.58,28717.0,90.0231,90.0231,89.9641,89.9838,28717.0
2025-02-27 12:45:00,91.57,91.58,91.56,91.58,100382.0,89.974,89.9838,89.9641,89.9838,100382.0
2025-02-27 12:50:00,91.58,91.6,91.56,91.57,156859.0,89.9838,90.0034,89.9641,89.974,156859.0
2025-02-27 12:55:00,91.56,91.58,91.56,91.58,31110.0,89.9641,89.9838,89.9641,89.9838,31110.0
2025-02-27 13:00:00,91.58,91.64,91.58,91.64,53894.0,89.9838,90.0428,89.9838,90.0428,53894.0
2025-02-27 13:05:00,91.62,91.62,91.59,91.61,113360.0,90.0231,90.0231,89.9936,90.0133,113360.0
2025-02-27 13:10:00,91.61,91.67,91.61,91.66,60583.0,90.0133,90.0722,90.0133,90.0624,60583.0
2025-02-27 13:15:00,91.66,91.67,91.65,91.67,41067.0,90.0624,90.0722,90.0526,90.0722,41067.0
2025-02-27 13:20:00,91.66,91.66,91.64,91.65,44749.0,90.0624,90.0624,90.0428,90.0526,44749.0
2025-02-27 13:25:00,91.65,91.66,91.64,91.65,27196.0,90.0526,90.0624,90.0428,90.0526,27196.0
2025-02-27 13:30:00,91.64,91.65,91.63,91.64,54070.0,90.0428,90.0526,90.0329,90.0428,54070.0
2025-02-27 13:35:00,91.64,91.66,91.61,91.62,182462.0,90.0428,90.0624,90.0133,90.0231,182462.0
2025-02-27 13:40:00,91.62,91.62,91.6,91.61,59323.0,90.0231,90.0231,90.0034,90.0133,59323.0
2025-02-27 13:45:00,91.61,91.62,91.6,91.61,77540.0,90.0133,90.0231,90.0034,90.0133,77540.0
2025-02-27 13:50:00,91.61,91.62,91.59,91.62,65037.0,90.0133,90.0231,89.9936,90.0231,65037.0
2025-02-27 13:55:00,91.62,91.63,91.6,91.61,50289.0,90.0231,90.0329,90.0034,90.0133,50289.0
2025-02-27 14:00:00,91.61,91.61,91.6,91.61,117253.0,90.0133,90.0133,90.0034,90.0133,117253.0
2025-02-27 14:05:00,91.61,91.62,91.59,91.61,129661.0,90.0133,90.0231,89.9936,90.0133,129661.0
2025-02-27 14:10:00,91.61,91.61,91.58,91.6,75698.0,90.0133,90.0133,89.9838,90.0034,75698.0
2025-02-27 14:15:00,91.59,91.6,91.58,91.59,123632.0,89.9936,90.0034,89.9838,89.9936,123632.0
2025-02-27 14:20:00,91.59,91.6,91.57,91.58,64636.0,89.9936,90.0034,89.974,89.9838,64636.0
2025-02-27 14:25:00,91.58,91.58,91.53,91.54,156123.0,89.9838,89.9838,89.9347,89.9445,156123.0
2025-02-27 14:30:00,91.54,91.54,91.5,91.52,99398.0,89.9445,89.9445,89.9052,89.9248,99398.0
2025-02-27 14:35:00,91.52,91.54,91.51,91.53,145013.0,89.9248,89.9445,89.915,89.9347,145013.0
2025-02-27 14:40:00,91.53,91.53,91.49,91.51,127542.0,89.9347,89.9347,89.8954,89.915,127542.0
2025-02-27 14:45:00,91.51,91.53,91.5,91.52,31592.0,89.915,89.9347,89.9052,89.9248,31592.0
2025-02-27 14:50:00,91.52,91.56,91.51,91.54,81529.0,89.9248,89.9641,89.915,89.9445,81529.0
2025-02-27 14:55:00,91.55,91.55,91.53,91.54,255971.0,89.9543,89.9543,89.9347,89.9445,255971.0
2025-02-27 15:00:00,91.53,91.54,91.48,91.5,37402.0,89.9347,89.9445,89.8855,89.9052,37402.0
2025-02-27 15:05:00,91.5,91.51,91.48,91.48,17522.0,89.9052,89.915,89.8855,89.8855,17522.0
2025-02-27 15:10:00,91.48,91.5,91.47,91.48,58839.0,89.8855,89.9052,89.8757,89.8855,58839.0
2025-02-27 15:15:00,91.48,91.48,91.47,91.48,59474.0,89.8855,89.8855,89.8757,89.8855,59474.0
2025-02-27 15:20:00,91.48,91.51,91.47,91.48,55779.0,89.8855,89.915,89.8757,89.8855,55779.0
2025-02-27 15:25:00,91.48,91.49,91.42,91.43,213072.0,89.8855,89.8954,89.8266,89.8364,213072.0
2025-02-27 15:30:00,91.43,91.46,91.41,91.45,93316.0,89.8364,89.8659,89.8168,89.8561,93316.0
2025-02-27 15:35:00,91.45,91.46,91.43,91.44,22936.0,89.8561,89.8659,89.8364,89.8462,22936.0
2025-02-27 15:40:00,91.44,91.47,91.43,91.47,53641.0,89.8462,89.8757,89.8364,89.8757,53641.0
2025-02-27 15:45:00,91.47,91.47,91.45,91.45,43111.0,89.8757,89.8757,89.8561,89.8561,43111.0
2025-02-27 15:50:00,91.45,91.46,91.43,91.45,110126.0,89.8561,89.8659,89.8364,89.8561,110126.0
2025-02-27 15:55:00,91.45,91.46,91.43,91.45,162246.0,89.8561,89.8659,89.8364,89.8561,162246.0
2025-02-28 09:30:00,91.67,91.68,91.63,91.64,65422.0,90.0722,90.0821,90.0329,90.0428,65422.0
2025-02-28 09:35:00,91.64,91.67,91.63,91.63,32771.0,90.0428,90.0722,90.0329,90.0329,32771.0
2025-02-28 09:40:00,91.64,91.66,91.62,91.66,74323.0,90.0428,90.0624,90.0231,90.0624,74323.0
2025-02-28 09:45:00,91.64,91.66,91.62,91.64,20731.0,90.0428,90.0624,90.0231,90.0428,20731.0
2025-02-28 09:50:00,91.64,91.7,91.63,91.7,79129.0,90.0428,90.1017,90.0329,90.1017,79129.0
2025-02-28 09:55:00,91.7,91.7,91.66,91.7,57595.0,90.1017,90.1017,90.0624,90.1017,57595.0
2025-02-28 10:00:00,91.69,91.72,91.68,91.7,59359.0,90.0919,90.1214,90.0821,90.1017,59359.0
2025-02-28 10:05:00,91.71,91.75,91.7,91.73,73493.0,90.1115,90.1508,90.1017,90.1312,73493.0
2025-02-28 10:10:00,91.73,91.76,91.71,91.72,162939.0,90.1312,90.1607,90.1115,90.1214,162939.0
2025-02-28 10:15:00,91.72,91.73,91.66,91.68,70405.0,90.1214,90.1312,90.0624,90.0821,70405.0
2025-02-28 10:20:00,91.67,91.69,91.65,91.69,119845.0,90.0722,90.0919,90.0526,90.0919,119845.0
2025-02-28 10:25:00,91.69,91.7,91.66,91.68,21614.0,90.0919,90.1017,90.0624,90.0821,21614.0
2025-02-28 10:30:00,91.68,91.69,91.64,91.68,110111.0,90.0821,90.0919,90.0428,90.0821,110111.0
2025-02-28 10:35:00,91.68,91.68,91.65,91.67,15374.0,90.0821,90.0821,90.0526,90.0722,15374.0
2025-02-28 10:40:00,91.67,91.7,91.66,91.7,51346.0,90.0722,90.1017,90.0624,90.1017,51346.0
2025-02-28 10:45:00,91.69,91.71,91.67,91.69,21165.0,90.0919,90.1115,90.0722,90.0919,21165.0
2025-02-28 10:50:00,91.69,91.71,91.69,91.7,183892.0,90.0919,90.1115,90.0919,90.1017,183892.0
2025-02-28 10:55:00,91.71,91.74,91.7,91.73,226610.0,90.1115,90.141,90.1017,90.1312,226610.0
2025-02-28 11:00:00,91.74,91.75,91.71,91.73,99465.0,90.141,90.1508,90.1115,90.1312,99465.0
2025-02-28 11:05:00,91.73,91.77,91.73,91.76,43746.0,90.1312,90.1705,90.1312,90.1607,43746.0
2025-02-28 11:10:00,91.76,91.77,91.75,91.77,58482.0,90.1607,90.1705,90.1508,90.1705,58482.0
2025-02-28 11:15:00,91.77,91.8,91.75,91.77,56191.0,90.1705,90.2,90.1508,90.1705,56191.0
2025-02-28 11:20:00,91.77,91.78,91.76,91.77,27500.0,90.1705,90.1803,90.1607,90.1705,27500.0
2025-02-28 11:25:00,91.78,91.78,91.71,91.72,49858.0,90.1803,90.1803,90.1115,90.1214,49858.0
2025-02-28 11:30:00,91.72,91.72,91.7,91.71,70797.0,90.1214,90.1214,90.1017,90.1115,70797.0
2025-02-28 11:35:00,91.71,91.72,91.7,91.7,213458.0,90.1115,90.1214,90.1017,90.1017,213458.0
2025-02-28 11:40:00,91.7,91.71,91.66,91.69,93378.0,90.1017,90.1115,90.0624,90.0919,93378.0
2025-02-28 11:45:00,91.69,91.7,91.65,91.66,36883.0,90.0919,90.1017,90.0526,90.0624,36883.0
2025-02-28 11:50:00,91.66,91.67,91.65,91.66,46016.0,90.0624,90.0722,90.0526,90.0624,46016.0
2025-02-28 11:55:00,91.66,91.66,91.63,91.64,52918.0,90.0624,90.0624,90.0329,90.0428,52918.0
2025-02-28 12:00:00,91.64,91.65,91.62,91.64,39096.0,90.0428,90.0526,90.0231,90.0428,39096.0
2025-02-28 12:05:00,91.64,91.68,91.64,91.67,66631.0,90.0428,90.0821,90.0428,90.0722,66631.0
2025-02-28 12:10:00,91.66,91.71,91.65,91.7,155847.0,90.0624,90.1115,90.0526,90.1017,155847.0
2025-02-28 12:15:00,91.7,91.7,91.67,91.7,40921.0,90.1017,90.1017,90.0722,90.1017,40921.0
2025-02-28 12:20:00,91.7,91.71,91.65,91.66,41893.0,90.1017,90.1115,90.0526,90.0624,41893.0
2025-02-28 12:25:00,91.66,91.69,91.65,91.68,63063.0,90.0624,90.0919,90.0526,90.0821,63063.0
2025-02-28 12:30:00,91.67,91.68,91.63,91.64,69549.0,90.0722,90.0821,90.0329,90.0428,69549.0
2025-02-28 12:35:00,91.64,91.64,91.62,91.64,32143.0,90.0428,90.0428,90.0231,90.0428,32143.0
2025-02-28 12:40:00,91.64,91.64,91.61,91.62,22915.0,90.0428,90.0428,90.0133,90.0231,22915.0
2025-02-28 12:45:00,91.62,91.63,91.59,91.62,54207.0,90.0231,90.0329,89.9936,90.0231,54207.0
2025-02-28 12:50:00,91.62,91.62,91.59,91.59,47093.0,90.0231,90.0231,89.9936,89.9936,47093.0
2025-02-28 12:55:00,91.59,91.61,91.57,91.6,34991.0,89.9936,90.0133,89.974,90.0034,34991.0
2025-02-28 13:00:00,91.6,91.62,91.58,91.59,28132.0,90.0034,90.0231,89.9838,89.9936,28132.0
2025-02-28 13:05:00,91.59,91.6,91.58,91.58,20692.0,89.9936,90.0034,89.9838,89.9838,20692.0
2025-02-28 13:10:00,91.58,91.61,91.57,91.61,44662.0,89.9838,90.0133,89.974,90.0133,44662.0
2025-02-28 13:15:00,91.6,91.63,91.56,91.56,85038.0,90.0034,90.0329,89.9641,89.9641,85038.0
2025-02-28 13:20:00,91.57,91.58,91.54,91.55,24996.0,89.974,89.9838,89.9445,89.9543,24996.0
2025-02-28 13:25:00,91.55,91.57,91.54,91.56,65397.0,89.9543,89.974,89.9445,89.9641,65397.0
2025-02-28 13:30:00,91.56,91.6,91.56,91.6,32967.0,89.9641,90.0034,89.9641,90.0034,32967.0
2025-02-28 13:35:00,91.6,91.63,91.6,91.62,32885.0,90.0034,90.0329,90.0034,90.0231,32885.0
2025-02-28 13:40:00,91.63,91.65,91.62,91.65,99702.0,90.0329,90.0526,90.0231,90.0526,99702.0
2025-02-28 13:45:00,91.64,91.68,91.64,91.66,109953.0,90.0428,90.0821,90.0428,90.0624,109953.0
2025-02-28 13:50:00,91.66,91.66,91.64,91.66,63567.0,90.0624,90.0624,90.0428,90.0624,63567.0
2025-02-28 13:55:00,91.65,91.65,91.62,91.64,78540.0,90.0526,90.0526,90.0231,90.0428,78540.0
2025-02-28 14:00:00,91.64,91.64,91.61,91.64,45507.0,90.0428,90.0428,90.0133,90.0428,45507.0
2025-02-28 14:05:00,91.63,91.63,91.61,91.62,42127.0,90.0329,90.0329,90.0133,90.0231,42127.0
2025-02-28 14:10:00,91.61,91.64,91.61,91.62,125817.0,90.0133,90.0428,90.0133,90.0231,125817.0
2025-02-28 14:15:00,91.62,91.63,91.61,91.63,36816.0,90.0231,90.0329,90.0133,90.0329,36816.0
2025-02-28 14:20:00,91.63,91.65,91.61,91.65,31378.0,90.0329,90.0526,90.0133,90.0526,31378.0
2025-02-28 14:25:00,91.64,91.65,91.62,91.63,72856.0,90.0428,90.0526,90.0231,90.0329,72856.0
2025-02-28 14:30:00,91.62,91.67,91.62,91.67,50398.0,90.0231,90.0722,90.0231,90.0722,50398.0
2025-02-28 14:35:00,91.66,91.68,91.64,91.66,72619.0,90.0624,90.0821,90.0428,90.0624,72619.0
2025-02-28 14:40:00,91.67,91.67,91.64,91.66,30220.0,90.0722,90.0722,90.0428,90.0624,30220.0
2025-02-28 14:45:00,91.66,91.7,91.65,91.7,37732.0,90.0624,90.1017,90.0526,90.1017,37732.0
2025-02-28 14:50:00,91.7,91.7,91.68,91.7,33980.0,90.1017,90.1017,90.0821,90.1017,33980.0
2025-02-28 14:55:00,91.7,91.73,91.69,91.71,89218.0,90.1017,90.1312,90.0919,90.1115,89218.0
2025-02-28 15:00:00,91.72,91.74,91.69,91.73,42016.0,90.1214,90.141,90.0919,90.1312,42016.0
2025-02-28 15:05:00,91.73,91.75,91.72,91.73,144114.0,90.1312,90.1508,90.1214,90.1312,144114.0
2025-02-28 15:10:00,91.73,91.74,91.72,91.73,21484.0,90.1312,90.141,90.1214,90.1312,21484.0
2025-02-28 15:15:00,91.74,91.76,91.73,91.75,71376.0,90.141,90.1607,90.1312,90.1508,71376.0
2025-02-28 15:20:00,91.75,91.75,91.73,91.75,51963.0,90.1508,90.1508,90.1312,90.1508,51963.0
2025-02-28 15:25:00,91.75,91.77,91.74,91.76,173214.0,90.1508,90.1705,90.141,90.1607,173214.0
2025-02-28 15:30:00,91.77,91.78,91.74,91.75,216104.0,90.1705,90.1803,90.141,90.1508,216104.0
2025-02-28 15:35:00,91.75,91.79,91.74,91.78,129378.0,90.1508,90.1901,90.141,90.1803,129378.0
2025-02-28 15:40:00,91.78,91.83,91.78,91.83,482635.0,90.1803,90.2294,90.1803,90.2294,482635.0
2025-02-28 15:45:00,91.83,91.87,91.82,91.87,286006.0,90.2294,90.2687,90.2196,90.2687,286006.0
2025-02-28 15:50:00,91.87,91.94,91.87,91.91,213011.0,90.2687,90.3375,90.2687,90.308,213011.0
2025-02-28 15:55:00,91.91,92.04,91.89,92.03,784775.0,90.308,90.4358,90.2884,90.426,784775.0
2025-03-03 09:30:00,91.18,91.42,91.18,91.41,311752.0,89.9685,90.2053,89.9685,90.1954,311752.0
2025-03-03 09:35:00,91.41,91.44,91.37,91.41,309071.0,90.1954,90.225,90.156,90.1954,309071.0
2025-03-03 09:40:00,91.41,91.43,91.38,91.39,229880.0,90.1954,90.2152,90.1658,90.1757,229880.0
2025-03-03 09:45:00,91.38,91.4,91.35,91.36,130203.0,90.1658,90.1856,90.1362,90.1461,130203.0
2025-03-03 09:50:00,91.36,91.37,91.35,91.36,54314.0,90.1461,90.156,90.1362,90.1461,54314.0
2025-03-03 09:55:00,91.36,91.36,91.33,91.34,110185.0,90.1461,90.1461,90.1165,90.1264,110185.0
2025-03-03 10:00:00,91.34,91.44,91.25,91.43,177143.0,90.1264,90.225,90.0376,90.2152,177143.0
2025-03-03 10:05:00,91.43,91.48,91.42,91.47,147405.0,90.2152,90.2645,90.2053,90.2546,147405.0
2025-03-03 10:10:00,91.47,91.51,91.45,91.48,66542.0,90.2546,90.2941,90.2349,90.2645,66542.0
2025-03-03 10:15:00,91.48,91.51,91.46,91.49,50354.0,90.2645,90.2941,90.2448,90.2744,50354.0
2025-03-03 10:20:00,91.49,91.54,91.49,91.53,63945.0,90.2744,90.3237,90.2744,90.3138,63945.0
2025-03-03 10:25:00,91.53,91.55,91.52,91.54,166593.0,90.3138,90.3336,90.304,90.3237,166593.0
2025-03-03 10:30:00,91.54,91.55,91.51,91.52,54794.0,90.3237,90.3336,90.2941,90.304,54794.0
2025-03-03 10:35:00,91.52,91.56,91.5,91.56,70406.0,90.304,90.3434,90.2842,90.3434,70406.0
2025-03-03 10:40:00,91.55,91.58,91.54,91.57,36886.0,90.3336,90.3632,90.3237,90.3533,36886.0
2025-03-03 10:45:00,91.58,91.58,91.51,91.51,59763.0,90.3632,90.3632,90.2941,90.2941,59763.0
2025-03-03 10:50:00,91.51,91.56,91.51,91.54,60928.0,90.2941,90.3434,90.2941,90.3237,60928.0
2025-03-03 10:55:00,91.53,91.54,91.47,91.5,70336.0,90.3138,90.3237,90.2546,90.2842,70336.0
2025-03-03 11:00:00,91.49,91.51,91.46,91.49,116242.0,90.2744,90.2941,90.2448,90.2744,116242.0
2025-03-03 11:05:00,91.51,91.53,91.48,91.48,18941.0,90.2941,90.3138,90.2645,90.2645,18941.0
2025-03-03 11:10:00,91.48,91.5,91.45,91.5,36062.0,90.2645,90.2842,90.2349,90.2842,36062.0
2025-03-03 11:15:00,91.5,91.55,91.49,91.54,137906.0,90.2842,90.3336,90.2744,90.3237,137906.0
2025-03-03 11:20:00,91.54,91.58,91.53,91.58,51757.0,90.3237,90.3632,90.3138,90.3632,51757.0
2025-03-03 11:25:00,91.58,91.59,91.56,91.56,68840.0,90.3632,90.373,90.3434,90.3434,68840.0
2025-03-03 11:30:00,91.56,91.58,91.55,91.55,41001.0,90.3434,90.3632,90.3336,90.3336,41001.0
2025-03-03 11:35:00,91.55,91.57,91.53,91.55,119921.0,90.3336,90.3533,90.3138,90.3336,119921.0
2025-03-03 11:40:00,91.55,91.56,91.5,91.51,44982.0,90.3336,90.3434,90.2842,90.2941,44982.0
2025-03-03 11:45:00,91.5,91.52,91.49,91.5,39762.0,90.2842,90.304,90.2744,90.2842,39762.0
2025-03-03 11:50:00,91.51,91.53,91.5,91.52,92210.0,90.2941,90.3138,90.2842,90.304,92210.0
2025-03-03 11:55:00,91.52,91.56,91.51,91.56,94030.0,90.304,90.3434,90.2941,90.3434,94030.0
2025-03-03 12:00:00,91.56,91.56,91.54,91.54,28135.0,90.3434,90.3434,90.3237,90.3237,28135.0
2025-03-03 12:05:00,91.55,91.56,91.54,91.55,31050.0,90.3336,90.3434,90.3237,90.3336,31050.0
2025-03-03 12:10:00,91.55,91.57,91.54,91.57,77942.0,90.3336,90.3533,90.3237,90.3533,77942.0
2025-03-03 12:15:00,91.56,91.59,91.56,91.56,113417.0,90.3434,90.373,90.3434,90.3434,113417.0
2025-03-03 12:20:00,91.57,91.57,91.54,91.54,77277.0,90.3533,90.3533,90.3237,90.3237,77277.0
2025-03-03 12:25:00,91.54,91.55,91.5,91.52,141708.0,90.3237,90.3336,90.2842,90.304,141708.0
2025-03-03 12:30:00,91.52,91.53,91.5,91.51,33552.0,90.304,90.3138,90.2842,90.2941,33552.0
2025-03-03 12:35:00,91.52,91.54,91.5,91.53,33369.0,90.304,90.3237,90.2842,90.3138,33369.0
2025-03-03 12:40:00,91.54,91.56,91.53,91.56,29068.0,90.3237,90.3434,90.3138,90.3434,29068.0
2025-03-03 12:45:00,91.55,91.55,91.52,91.55,87795.0,90.3336,90.3336,90.304,90.3336,87795.0
2025-03-03 12:50:00,91.55,91.56,91.52,91.52,158592.0,90.3336,90.3434,90.304,90.304,158592.0
2025-03-03 12:55:00,91.53,91.53,91.5,91.51,55762.0,90.3138,90.3138,90.2842,90.2941,55762.0
2025-03-03 13:00:00,91.52,91.52,91.5,91.51,8355.0,90.304,90.304,90.2842,90.2941,8355.0
2025-03-03 13:05:00,91.51,91.51,91.48,91.48,15993.0,90.2941,90.2941,90.2645,90.2645,15993.0
2025-03-03 13:10:00,91.48,91.51,91.46,91.47,51459.0,90.2645,90.2941,90.2448,90.2546,51459.0
2025-03-03 13:15:00,91.47,91.5,91.46,91.49,21461.0,90.2546,90.2842,90.2448,90.2744,21461.0
2025-03-03 13:20:00,91.49,91.49,91.47,91.48,47783.0,90.2744,90.2744,90.2546,90.2645,47783.0
2025-03-03 13:25:00,91.48,91.48,91.43,91.44,77628.0,90.2645,90.2645,90.2152,90.225,77628.0
2025-03-03 13:30:00,91.44,91.46,91.43,91.44,25619.0,90.225,90.2448,90.2152,90.225,25619.0
2025-03-03 13:35:00,91.44,91.44,91.42,91.43,12882.0,90.225,90.225,90.2053,90.2152,12882.0
2025-03-03 13:40:00,91.44,91.46,91.43,91.45,103576.0,90.225,90.2448,90.2152,90.2349,103576.0
2025-03-03 13:45:00,91.45,91.49,91.44,91.47,81596.0,90.2349,90.2744,90.225,90.2546,81596.0
2025-03-03 13:50:00,91.47,91.5,91.46,91.48,98674.0,90.2546,90.2842,90.2448,90.2645,98674.0
2025-03-03 13:55:00,91.48,91.51,91.47,91.5,19345.0,90.2645,90.2941,90.2546,90.2842,19345.0
2025-03-03 14:00:00,91.49,91.51,91.48,91.49,22294.0,90.2744,90.2941,90.2645,90.2744,22294.0
2025-03-03 14:05:00,91.48,91.5,91.48,91.48,2038.0,90.2645,90.2842,90.2645,90.2645,2038.0
2025-03-03 14:10:00,91.48,91.49,91.47,91.48,36753.0,90.2645,90.2744,90.2546,90.2645,36753.0
2025-03-03 14:15:00,91.48,91.48,91.45,91.47,109271.0,90.2645,90.2645,90.2349,90.2546,109271.0
2025-03-03 14:20:00,91.46,91.46,91.39,91.41,685830.0,90.2448,90.2448,90.1757,90.1954,685830.0
2025-03-03 14:25:00,91.41,91.42,91.4,91.41,56173.0,90.1954,90.2053,90.1856,90.1954,56173.0
2025-03-03 14:30:00,91.41,91.45,91.41,91.45,65388.0,90.1954,90.2349,90.1954,90.2349,65388.0
2025-03-03 14:35:00,91.45,91.45,91.42,91.45,100651.0,90.2349,90.2349,90.2053,90.2349,100651.0
2025-03-03 14:40:00,91.45,91.47,91.44,91.47,77667.0,90.2349,90.2546,90.225,90.2546,77667.0
2025-03-03 14:45:00,91.47,91.48,91.43,91.43,64166.0,90.2546,90.2645,90.2152,90.2152,64166.0
2025-03-03 14:50:00,91.42,91.42,91.33,91.37,56994.0,90.2053,90.2053,90.1165,90.156,56994.0
2025-03-03 14:55:00,91.37,91.4,91.34,91.35,31804.0,90.156,90.1856,90.1264,90.1362,31804.0
2025-03-03 15:00:00,91.34,91.34,91.29,91.34,228372.0,90.1264,90.1264,90.077,90.1264,228372.0
2025-03-03 15:05:00,91.34,91.36,91.3,91.31,49739.0,90.1264,90.1461,90.0869,90.0968,49739.0
2025-03-03 15:10:00,91.31,91.32,91.26,91.3,83133.0,90.0968,90.1066,90.0474,90.0869,83133.0
2025-03-03 15:15:00,91.3,91.35,91.3,91.33,225320.0,90.0869,90.1362,90.0869,90.1165,225320.0
2025-03-03 15:20:00,91.33,91.33,91.29,91.3,78977.0,90.1165,90.1165,90.077,90.0869,78977.0
2025-03-03 15:25:00,91.29,91.31,91.27,91.28,91998.0,90.077,90.0968,90.0573,90.0672,91998.0
2025-03-03 15:30:00,91.28,91.32,91.28,91.3,99864.0,90.0672,90.1066,90.0672,90.0869,99864.0
2025-03-03 15:35:00,91.29,91.31,91.29,91.31,81213.0,90.077,90.0968,90.077,90.0968,81213.0
2025-03-03 15:40:00,91.31,91.34,91.31,91.34,96926.0,90.0968,90.1264,90.0968,90.1264,96926.0
2025-03-03 15:45:00,91.34,91.39,91.33,91.39,93793.0,90.1264,90.1757,90.1165,90.1757,93793.0
2025-03-03 15:50:00,91.38,91.39,91.36,91.38,259748.0,90.1658,90.1757,90.1461,90.1658,259748.0
2025-03-03 15:55:00,91.39,91.45,91.38,91.44,405310.0,90.1757,90.2349,90.1658,90.225,405310.0
2025-03-04 09:30:00,91.43,91.43,91.33,91.42,415047.0,90.2152,90.2152,90.1165,90.2053,415047.0
2025-03-04 09:35:00,91.43,91.45,91.42,91.43,41940.0,90.2152,90.2349,90.2053,90.2152,41940.0
2025-03-04 09:40:00,91.42,91.44,91.35,91.36,173327.0,90.2053,90.225,90.1362,90.1461,173327.0
2025-03-04 09:45:00,91.37,91.38,91.34,91.35,40600.0,90.156,90.1658,90.1264,90.1362,40600.0
2025-03-04 09:50:00,91.36,91.37,91.29,91.31,56840.0,90.1461,90.156,90.077,90.0968,56840.0
2025-03-04 09:55:00,91.31,91.32,91.24,91.25,68751.0,90.0968,90.1066,90.0277,90.0376,68751.0
2025-03-04 10:00:00,91.25,91.33,91.23,91.31,104156.0,90.0376,90.1165,90.0178,90.0968,104156.0
2025-03-04 10:05:00,91.32,91.36,91.31,91.35,56140.0,90.1066,90.1461,90.0968,90.1362,56140.0
2025-03-04 10:10:00,91.36,91.4,91.35,91.38,196421.0,90.1461,90.1856,90.1362,90.1658,196421.0
2025-03-04 10:15:00,91.38,91.38,91.32,91.33,213582.0,90.1658,90.1658,90.1066,90.1165,213582.0
2025-03-04 10:20:00,91.33,91.34,91.31,91.32,55537.0,90.1165,90.1264,90.0968,90.1066,55537.0
2025-03-04 10:25:00,91.31,91.37,91.3,91.36,106841.0,90.0968,90.156,90.0869,90.1461,106841.0
2025-03-04 10:30:00,91.37,91.37,91.3,91.3,98924.0,90.156,90.156,90.0869,90.0869,98924.0
2025-03-04 10:35:00,91.3,91.31,91.26,91.29,70239.0,90.0869,90.0968,90.0474,90.077,70239.0
2025-03-04 10:40:00,91.29,91.31,91.28,91.29,139765.0,90.077,90.0968,90.0672,90.077,139765.0
2025-03-04 10:45:00,91.29,91.3,91.24,91.28,38687.0,90.077,90.0869,90.0277,90.0672,38687.0
2025-03-04 10:50:00,91.28,91.29,91.25,91.29,24682.0,90.0672,90.077,90.0376,90.077,24682.0
2025-03-04 10:55:00,91.29,91.34,91.28,91.34,52413.0,90.077,90.1264,90.0672,90.1264,52413.0
2025-03-04 11:00:00,91.34,91.38,91.33,91.38,51664.0,90.1264,90.1658,90.1165,90.1658,51664.0
2025-03-04 11:05:00,91.38,91.39,91.36,91.39,63601.0,90.1658,90.1757,90.1461,90.1757,63601.0
2025-03-04 11:10:00,91.39,91.44,91.38,91.42,304462.0,90.1757,90.225,90.1658,90.2053,304462.0
2025-03-04 11:15:00,91.42,91.42,91.36,91.36,191269.0,90.2053,90.2053,90.1461,90.1461,191269.0
2025-03-04 11:20:00,91.36,91.39,91.36,91.38,45677.0,90.1461,90.1757,90.1461,90.1658,45677.0
2025-03-04 11:25:00,91.38,91.4,91.35,91.39,49286.0,90.1658,90.1856,90.1362,90.1757,49286.0
2025-03-04 11:30:00,91.4,91.43,91.37,91.38,160317.0,90.1856,90.2152,90.156,90.1658,160317.0
2025-03-04 11:35:00,91.37,91.39,91.33,91.33,48158.0,90.156,90.1757,90.1165,90.1165,48158.0
2025-03-04 11:40:00,91.33,91.34,91.31,91.34,237768.0,90.1165,90.1264,90.0968,90.1264,237768.0
2025-03-04 11:45:00,91.33,91.34,91.31,91.34,119943.0,90.1165,90.1264,90.0968,90.1264,119943.0
2025-03-04 11:50:00,91.34,91.34,91.31,91.34,131431.0,90.1264,90.1264,90.0968,90.1264,131431.0
2025-03-04 11:55:00,91.34,91.35,91.3,91.3,166997.0,90.1264,90.1362,90.0869,90.0869,166997.0
2025-03-04 12:00:00,91.31,91.35,91.3,91.35,182719.0,90.0968,90.1362,90.0869,90.1362,182719.0
2025-03-04 12:05:00,91.34,91.35,91.32,91.32,18318.0,90.1264,90.1362,90.1066,90.1066,18318.0
2025-03-04 12:10:00,91.32,91.34,91.32,91.33,48875.0,90.1066,90.1264,90.1066,90.1165,48875.0
2025-03-04 12:15:00,91.33,91.33,91.3,91.31,73498.0,90.1165,90.1165,90.0869,90.0968,73498.0
2025-03-04 12:20:00,91.31,91.34,91.31,91.33,16402.0,90.0968,90.1264,90.0968,90.1165,16402.0
2025-03-04 12:25:00,91.33,91.35,91.31,91.31,20270.0,90.1165,90.1362,90.0968,90.0968,20270.0
2025-03-04 12:30:00,91.32,91.34,91.31,91.33,27626.0,90.1066,90.1264,90.0968,90.1165,27626.0
2025-03-04 12:35:00,91.34,91.39,91.33,91.37,20807.0,90.1264,90.1757,90.1165,90.156,20807.0
2025-03-04 12:40:00,91.37,91.41,91.36,91.4,43844.0,90.156,90.1954,90.1461,90.1856,43844.0
2025-03-04 12:45:00,91.41,91.41,91.36,91.36,26874.0,90.1954,90.1954,90.1461,90.1461,26874.0
2025-03-04 12:50:00,91.37,91.38,91.35,91.37,18935.0,90.156,90.1658,90.1362,90.156,18935.0
2025-03-04 12:55:00,91.37,91.37,91.33,91.34,20907.0,90.156,90.156,90.1165,90.1264,20907.0
2025-03-04 13:00:00,91.34,91.35,91.32,91.34,31743.0,90.1264,90.1362,90.1066,90.1264,31743.0
2025-03-04 13:05:00,91.33,91.34,91.26,91.27,53891.0,90.1165,90.1264,90.0474,90.0573,53891.0
2025-03-04 13:10:00,91.27,91.33,91.27,91.3,34258.0,90.0573,90.1165,90.0573,90.0869,34258.0
2025-03-04 13:15:00,91.3,91.32,91.28,91.31,25515.0,90.0869,90.1066,90.0672,90.0968,25515.0
2025-03-04 13:20:00,91.31,91.31,91.27,91.28,19484.0,90.0968,90.0968,90.0573,90.0672,19484.0
2025-03-04 13:25:00,91.28,91.28,91.24,91.25,65772.0,90.0672,90.0672,90.0277,90.0376,65772.0
2025-03-04 13:30:00,91.26,91.29,91.25,91.29,22235.0,90.0474,90.077,90.0376,90.077,22235.0
2025-03-04 13:35:00,91.29,91.31,91.28,91.3,31019.0,90.077,90.0968,90.0672,90.0869,31019.0
2025-03-04 13:40:00,91.3,91.33,91.29,91.32,48629.0,90.0869,90.1165,90.077,90.1066,48629.0
2025-03-04 13:45:00,91.33,91.34,91.31,91.34,37785.0,90.1165,90.1264,90.0968,90.1264,37785.0
2025-03-04 13:50:00,91.34,91.36,91.33,91.35,25191.0,90.1264,90.1461,90.1165,90.1362,25191.0
2025-03-04 13:55:00,91.36,91.37,91.35,91.37,19027.0,90.1461,90.156,90.1362,90.156,19027.0
2025-03-04 14:00:00,91.37,91.4,91.35,91.4,16915.0,90.156,90.1856,90.1362,90.1856,16915.0
2025-03-04 14:05:00,91.4,91.42,91.39,91.41,74747.0,90.1856,90.2053,90.1757,90.1954,74747.0
2025-03-04 14:10:00,91.41,91.42,91.37,91.38,52720.0,90.1954,90.2053,90.156,90.1658,52720.0
2025-03-04 14:15:00,91.39,91.42,91.37,91.42,32993.0,90.1757,90.2053,90.156,90.2053,32993.0
2025-03-04 14:20:00,91.42,91.42,91.39,91.41,22533.0,90.2053,90.2053,90.1757,90.1954,22533.0
2025-03-04 14:25:00,91.41,91.42,91.36,91.37,25751.0,90.1954,90.2053,90.1461,90.156,25751.0
2025-03-04 14:30:00,91.37,91.42,91.37,91.38,141941.0,90.156,90.2053,90.156,90.1658,141941.0
2025-03-04 14:35:00,91.39,91.39,91.36,91.38,39581.0,90.1757,90.1757,90.1461,90.1658,39581.0
2025-03-04 14:40:00,91.38,91.38,91.35,91.37,32698.0,90.1658,90.1658,90.1362,90.156,32698.0
2025-03-04 14:45:00,91.37,91.39,91.36,91.38,41150.0,90.156,90.1757,90.1461,90.1658,41150.0
2025-03-04 14:50:00,91.38,91.4,91.36,91.4,87834.0,90.1658,90.1856,90.1461,90.1856,87834.0
2025-03-04 14:55:00,91.4,91.4,91.35,91.39,113365.0,90.1856,90.1856,90.1362,90.1757,113365.0
2025-03-04 15:00:00,91.39,91.44,91.39,91.41,101490.0,90.1757,90.225,90.1757,90.1954,101490.0
2025-03-04 15:05:00,91.41,91.42,91.39,91.42,26355.0,90.1954,90.2053,90.1757,90.2053,26355.0
2025-03-04 15:10:00,91.41,91.46,91.41,91.45,31393.0,90.1954,90.2448,90.1954,90.2349,31393.0
2025-03-04 15:15:00,91.44,91.45,91.42,91.43,38698.0,90.225,90.2349,90.2053,90.2152,38698.0
2025-03-04 15:20:00,91.43,91.44,91.42,91.44,84510.0,90.2152,90.225,90.2053,90.225,84510.0
2025-03-04 15:25:00,91.43,91.44,91.38,91.39,207619.0,90.2152,90.225,90.1658,90.1757,207619.0
2025-03-04 15:30:00,91.38,91.39,91.34,91.34,102118.0,90.1658,90.1757,90.1264,90.1264,102118.0
2025-03-04 15:35:00,91.34,91.35,91.33,91.34,106924.0,90.1264,90.1362,90.1165,90.1264,106924.0
2025-03-04 15:40:00,91.34,91.34,91.3,91.34,137189.0,90.1264,90.1264,90.0869,90.1264,137189.0
2025-03-04 15:45:00,91.34,91.36,91.32,91.33,118383.0,90.1264,90.1461,90.1066,90.1165,118383.0
2025-03-04 15:50:00,91.32,91.32,91.24,91.3,291554.0,90.1066,90.1066,90.0277,90.0869,291554.0
2025-03-04 15:55:00,91.3,91.33,91.29,91.29,436262.0,90.0869,90.1165,90.077,90.077,436262.0
2025-03-05 09:30:00,91.34,91.49,91.31,91.47,56778.0,90.1264,90.2744,90.0968,90.2546,56778.0
2025-03-05 09:35:00,91.48,91.51,91.45,91.5,232135.0,90.2645,90.2941,90.2349,90.2842,232135.0
2025-03-05 09:40:00,91.51,91.56,91.51,91.55,127314.0,90.2941,90.3434,90.2941,90.3336,127314.0
2025-03-05 09:45:00,91.54,91.56,91.43,91.43,52692.0,90.3237,90.3434,90.2152,90.2152,52692.0
2025-03-05 09:50:00,91.44,91.49,91.43,91.45,92896.0,90.225,90.2744,90.2152,90.2349,92896.0
2025-03-05 09:55:00,91.45,91.47,91.42,91.43,113035.0,90.2349,90.2546,90.2053,90.2152,113035.0
2025-03-05 10:00:00,91.43,91.43,91.31,91.32,118235.0,90.2152,90.2152,90.0968,90.1066,118235.0
2025-03-05 10:05:00,91.31,91.36,91.3,91.35,200835.0,90.0968,90.1461,90.0869,90.1362,200835.0
2025-03-05 10:10:00,91.36,91.41,91.35,91.37,108090.0,90.1461,90.1954,90.1362,90.156,108090.0
2025-03-05 10:15:00,91.38,91.38,91.29,91.29,161183.0,90.1658,90.1658,90.077,90.077,161183.0
2025-03-05 10:20:00,91.3,91.35,91.29,91.34,154294.0,90.0869,90.1362,90.077,90.1264,154294.0
2025-03-05 10:25:00,91.34,91.34,91.27,91.29,173239.0,90.1264,90.1264,90.0573,90.077,173239.0
2025-03-05 10:30:00,91.3,91.32,91.26,91.26,150157.0,90.0869,90.1066,90.0474,90.0474,150157.0
2025-03-05 10:35:00,91.27,91.32,91.26,91.31,120795.0,90.0573,90.1066,90.0474,90.0968,120795.0
2025-03-05 10:40:00,91.31,91.32,91.25,91.26,79576.0,90.0968,90.1066,90.0376,90.0474,79576.0
2025-03-05 10:45:00,91.26,91.27,91.21,91.22,70194.0,90.0474,90.0573,89.9981,90.008,70194.0
2025-03-05 10:50:00,91.22,91.22,91.17,91.19,115187.0,90.008,90.008,89.9586,89.9784,115187.0
2025-03-05 10:55:00,91.2,91.22,91.18,91.19,188603.0,89.9882,90.008,89.9685,89.9784,188603.0
2025-03-05 11:00:00,91.19,91.19,91.15,91.18,122673.0,89.9784,89.9784,89.9389,89.9685,122673.0
2025-03-05 11:05:00,91.18,91.2,91.17,91.2,133091.0,89.9685,89.9882,89.9586,89.9882,133091.0
2025-03-05 11:10:00,91.2,91.23,91.17,91.23,142331.0,89.9882,90.0178,89.9586,90.0178,142331.0
2025-03-05 11:15:00,91.22,91.25,91.21,91.22,41451.0,90.008,90.0376,89.9981,90.008,41451.0
2025-03-05 11:20:00,91.23,91.28,91.22,91.28,76484.0,90.0178,90.0672,90.008,90.0672,76484.0
2025-03-05 11:25:00,91.28,91.29,91.26,91.28,82571.0,90.0672,90.077,90.0474,90.0672,82571.0
2025-03-05 11:30:00,91.28,91.28,91.23,91.25,30169.0,90.0672,90.0672,90.0178,90.0376,30169.0
2025-03-05 11:35:00,91.25,91.27,91.24,91.26,38308.0,90.0376,90.0573,90.0277,90.0474,38308.0
2025-03-05 11:40:00,91.26,91.26,91.23,91.23,21542.0,90.0474,90.0474,90.0178,90.0178,21542.0
2025-03-05 11:45:00,91.23,91.24,91.2,91.21,39141.0,90.0178,90.0277,89.9882,89.9981,39141.0
2025-03-05 11:50:00,91.2,91.23,91.19,91.2,27764.0,89.9882,90.0178,89.9784,89.9882,27764.0
2025-03-05 11:55:00,91.2,91.21,91.17,91.19,124286.0,89.9882,89.9981,89.9586,89.9784,124286.0
2025-03-05 12:00:00,91.19,91.25,91.19,91.24,363757.0,89.9784,90.0376,89.9784,90.0277,363757.0
2025-03-05 12:05:00,91.25,91.25,91.21,91.23,20749.0,90.0376,90.0376,89.9981,90.0178,20749.0
2025-03-05 12:10:00,91.23,91.25,91.22,91.23,144403.0,90.0178,90.0376,90.008,90.0178,144403.0
2025-03-05 12:15:00,91.23,91.24,91.21,91.23,137440.0,90.0178,90.0277,89.9981,90.0178,137440.0
2025-03-05 12:20:00,91.23,91.28,91.23,91.28,17695.0,90.0178,90.0672,90.0178,90.0672,17695.0
2025-03-05 12:25:00,91.28,91.3,91.26,91.3,22804.0,90.0672,90.0869,90.0474,90.0869,22804.0
2025-03-05 12:30:00,91.3,91.3,91.28,91.29,15800.0,90.0869,90.0869,90.0672,90.077,15800.0
2025-03-05 12:35:00,91.29,91.33,91.28,91.31,86786.0,90.077,90.1165,90.0672,90.0968,86786.0
2025-03-05 12:40:00,91.31,91.32,91.3,91.3,45639.0,90.0968,90.1066,90.0869,90.0869,45639.0
2025-03-05 12:45:00,91.29,91.29,91.23,91.26,59814.0,90.077,90.077,90.0178,90.0474,59814.0
2025-03-05 12:50:00,91.26,91.27,91.2,91.2,421082.0,90.0474,90.0573,89.9882,89.9882,421082.0
2025-03-05 12:55:00,91.2,91.24,91.18,91.23,327279.0,89.9882,90.0277,89.9685,90.0178,327279.0
2025-03-05 13:00:00,91.23,91.24,91.2,91.23,66917.0,90.0178,90.0277,89.9882,90.0178,66917.0
2025-03-05 13:05:00,91.23,91.24,91.19,91.2,89084.0,90.0178,90.0277,89.9784,89.9882,89084.0
2025-03-05 13:10:00,91.2,91.21,91.16,91.2,86514.0,89.9882,89.9981,89.9488,89.9882,86514.0
2025-03-05 13:15:00,91.2,91.22,91.17,91.2,178880.0,89.9882,90.008,89.9586,89.9882,178880.0
2025-03-05 13:20:00,91.2,91.21,91.16,91.17,59336.0,89.9882,89.9981,89.9488,89.9586,59336.0
2025-03-05 13:25:00,91.17,91.18,91.16,91.18,20803.0,89.9586,89.9685,89.9488,89.9685,20803.0
2025-03-05 13:30:00,91.18,91.2,91.17,91.2,14245.0,89.9685,89.9882,89.9586,89.9882,14245.0
2025-03-05 13:35:00,91.2,91.22,91.18,91.2,35592.0,89.9882,90.008,89.9685,89.9882,35592.0
2025-03-05 13:40:00,91.21,91.21,91.19,91.2,13269.0,89.9981,89.9981,89.9784,89.9882,13269.0
2025-03-05 13:45:00,91.2,91.24,91.19,91.23,14577.0,89.9882,90.0277,89.9784,90.0178,14577.0
2025-03-05 13:50:00,91.23,91.27,91.23,91.27,65260.0,90.0178,90.0573,90.0178,90.0573,65260.0
2025-03-05 13:55:00,91.27,91.3,91.26,91.29,43089.0,90.0573,90.0869,90.0474,90.077,43089.0
2025-03-05 14:00:00,91.3,91.32,91.28,91.32,145876.0,90.0869,90.1066,90.0672,90.1066,145876.0
2025-03-05 14:05:00,91.31,91.34,91.29,91.34,62454.0,90.0968,90.1264,90.077,90.1264,62454.0
2025-03-05 14:10:00,91.34,91.36,91.32,91.34,27520.0,90.1264,90.1461,90.1066,90.1264,27520.0
2025-03-05 14:15:00,91.34,91.35,91.26,91.28,257881.0,90.1264,90.1362,90.0474,90.0672,257881.0
2025-03-05 14:20:00,91.28,91.3,91.27,91.3,18225.0,90.0672,90.0869,90.0573,90.0869,18225.0
2025-03-05 14:25:00,91.3,91.3,91.27,91.27,12273.0,90.0869,90.0869,90.0573,90.0573,12273.0
2025-03-05 14:30:00,91.27,91.3,91.26,91.29,27441.0,90.0573,90.0869,90.0474,90.077,27441.0
2025-03-05 14:35:00,91.29,91.3,91.26,91.29,63754.0,90.077,90.0869,90.0474,90.077,63754.0
2025-03-05 14:40:00,91.29,91.3,91.28,91.29,8650.0,90.077,90.0869,90.0672,90.077,8650.0
2025-03-05 14:45:00,91.29,91.35,91.28,91.34,58995.0,90.077,90.1362,90.0672,90.1264,58995.0
2025-03-05 14:50:00,91.36,91.36,91.31,91.31,71383.0,90.1461,90.1461,90.0968,90.0968,71383.0
2025-03-05 14:55:00,91.31,91.34,91.31,91.31,41018.0,90.0968,90.1264,90.0968,90.0968,41018.0
2025-03-05 15:00:00,91.31,91.37,91.31,91.36,101269.0,90.0968,90.156,90.0968,90.1461,101269.0
2025-03-05 15:05:00,91.36,91.36,91.34,91.34,30163.0,90.1461,90.1461,90.1264,90.1264,30163.0
2025-03-05 15:10:00,91.34,91.35,91.31,91.33,19029.0,90.1264,90.1362,90.0968,90.1165,19029.0
2025-03-05 15:15:00,91.34,91.34,91.25,91.27,46237.0,90.1264,90.1264,90.0376,90.0573,46237.0
2025-03-05 15:20:00,91.27,91.28,91.23,91.24,90411.0,90.0573,90.0672,90.0178,90.0277,90411.0
2025-03-05 15:25:00,91.24,91.27,91.24,91.26,28712.0,90.0277,90.0573,90.0277,90.0474,28712.0
2025-03-05 15:30:00,91.26,91.26,91.23,91.25,64528.0,90.0474,90.0474,90.0178,90.0376,64528.0
2025-03-05 15:35:00,91.25,91.26,91.23,91.25,11136.0,90.0376,90.0474,90.0178,90.0376,11136.0
2025-03-05 15:40:00,91.25,91.27,91.24,91.27,18944.0,90.0376,90.0573,90.0277,90.0573,18944.0
2025-03-05 15:45:00,91.27,91.27,91.25,91.27,11292.0,90.0573,90.0573,90.0376,90.0573,11292.0
2025-03-05 15:50:00,91.27,91.29,91.24,91.29,32720.0,90.0573,90.077,90.0277,90.077,32720.0
2025-03-05 15:55:00,91.29,91.29,91.25,91.26,138773.0,90.077,90.077,90.0376,90.0474,138773.0
2025-03-06 09:30:00,90.84,90.91,90.77,90.85,391808.0,89.633,89.7021,89.5639,89.6429,391808.0
2025-03-06 09:35:00,90.85,90.88,90.79,90.81,259367.0,89.6429,89.6725,89.5837,89.6034,259367.0
2025-03-06 09:40:00,90.81,90.83,90.77,90.78,152355.0,89.6034,89.6231,89.5639,89.5738,152355.0
2025-03-06 09:45:00,90.78,90.81,90.77,90.8,108822.0,89.5738,89.6034,89.5639,89.5935,108822.0
2025-03-06 09:50:00,90.8,90.81,90.74,90.75,230571.0,89.5935,89.6034,89.5343,89.5442,230571.0
2025-03-06 09:55:00,90.74,90.78,90.74,90.77,55240.0,89.5343,89.5738,89.5343,89.5639,55240.0
2025-03-06 10:00:00,90.77,90.83,90.76,90.82,178250.0,89.5639,89.6231,89.5541,89.6133,178250.0
2025-03-06 10:05:00,90.82,90.83,90.79,90.81,227096.0,89.6133,89.6231,89.5837,89.6034,227096.0
2025-03-06 10:10:00,90.81,90.83,90.79,90.79,30397.0,89.6034,89.6231,89.5837,89.5837,30397.0
2025-03-06 10:15:00,90.8,90.8,90.78,90.79,21858.0,89.5935,89.5935,89.5738,89.5837,21858.0
2025-03-06 10:20:00,90.79,90.8,90.69,90.7,212298.0,89.5837,89.5935,89.485,89.4949,212298.0
2025-03-06 10:25:00,90.7,90.7,90.65,90.69,155778.0,89.4949,89.4949,89.4455,89.485,155778.0
2025-03-06 10:30:00,90.69,90.76,90.69,90.73,163013.0,89.485,89.5541,89.485,89.5245,163013.0
2025-03-06 10:35:00,90.74,90.77,90.72,90.77,55138.0,89.5343,89.5639,89.5146,89.5639,55138.0
2025-03-06 10:40:00,90.77,90.79,90.76,90.78,23505.0,89.5639,89.5837,89.5541,89.5738,23505.0
2025-03-06 10:45:00,90.78,90.79,90.76,90.77,24730.0,89.5738,89.5837,89.5541,89.5639,24730.0
2025-03-06 10:50:00,90.77,90.79,90.75,90.76,12235.0,89.5639,89.5837,89.5442,89.5541,12235.0
2025-03-06 10:55:00,90.77,90.79,90.76,90.78,171747.0,89.5639,89.5837,89.5541,89.5738,171747.0
2025-03-06 11:00:00,90.77,90.8,90.76,90.77,35918.0,89.5639,89.5935,89.5541,89.5639,35918.0
2025-03-06 11:05:00,90.76,90.77,90.73,90.76,35186.0,89.5541,89.5639,89.5245,89.5541,35186.0
2025-03-06 11:10:00,90.76,90.78,90.74,90.75,143108.0,89.5541,89.5738,89.5343,89.5442,143108.0
2025-03-06 11:15:00,90.75,90.75,90.73,90.74,25774.0,89.5442,89.5442,89.5245,89.5343,25774.0
2025-03-06 11:20:00,90.74,90.75,90.73,90.73,39822.0,89.5343,89.5442,89.5245,89.5245,39822.0
2025-03-06 11:25:00,90.73,90.76,90.72,90.76,30002.0,89.5245,89.5541,89.5146,89.5541,30002.0
2025-03-06 11:30:00,90.76,90.81,90.76,90.78,270616.0,89.5541,89.6034,89.5541,89.5738,270616.0
2025-03-06 11:35:00,90.78,90.8,90.77,90.79,34458.0,89.5738,89.5935,89.5639,89.5837,34458.0
2025-03-06 11:40:00,90.79,90.79,90.75,90.77,26488.0,89.5837,89.5837,89.5442,89.5639,26488.0
2025-03-06 11:45:00,90.77,90.79,90.77,90.79,55044.0,89.5639,89.5837,89.5639,89.5837,55044.0
2025-03-06 11:50:00,90.78,90.78,90.75,90.76,20479.0,89.5738,89.5738,89.5442,89.5541,20479.0
2025-03-06 11:55:00,90.76,90.76,90.72,90.74,30988.0,89.5541,89.5541,89.5146,89.5343,30988.0
2025-03-06 12:00:00,90.74,90.74,90.7,90.72,77578.0,89.5343,89.5343,89.4949,89.5146,77578.0
2025-03-06 12:05:00,90.73,90.76,90.71,90.74,43209.0,89.5245,89.5541,89.5047,89.5343,43209.0
2025-03-06 12:10:00,90.73,90.74,90.72,90.72,11481.0,89.5245,89.5343,89.5146,89.5146,11481.0
2025-03-06 12:15:00,90.73,90.76,90.73,90.76,19450.0,89.5245,89.5541,89.5245,89.5541,19450.0
2025-03-06 12:20:00,90.76,90.77,90.74,90.75,70076.0,89.5541,89.5639,89.5343,89.5442,70076.0
2025-03-06 12:25:00,90.76,90.77,90.74,90.76,30182.0,89.5541,89.5639,89.5343,89.5541,30182.0
2025-03-06 12:30:00,90.76,90.79,90.75,90.77,26875.0,89.5541,89.5837,89.5442,89.5639,26875.0
2025-03-06 12:35:00,90.77,90.79,90.75,90.78,61884.0,89.5639,89.5837,89.5442,89.5738,61884.0
2025-03-06 12:40:00,90.78,90.81,90.77,90.8,66312.0,89.5738,89.6034,89.5639,89.5935,66312.0
2025-03-06 12:45:00,90.8,90.81,90.78,90.78,46805.0,89.5935,89.6034,89.5738,89.5738,46805.0
2025-03-06 12:50:00,90.79,90.79,90.76,90.77,30441.0,89.5837,89.5837,89.5541,89.5639,30441.0
2025-03-06 12:55:00,90.78,90.8,90.76,90.78,38308.0,89.5738,89.5935,89.5541,89.5738,38308.0
2025-03-06 13:00:00,90.78,90.79,90.77,90.79,6463.0,89.5738,89.5837,89.5639,89.5837,6463.0
2025-03-06 13:05:00,90.79,90.82,90.78,90.8,63398.0,89.5837,89.6133,89.5738,89.5935,63398.0
2025-03-06 13:10:00,90.81,90.82,90.79,90.82,54608.0,89.6034,89.6133,89.5837,89.6133,54608.0
2025-03-06 13:15:00,90.83,90.84,90.81,90.83,13972.0,89.6231,89.633,89.6034,89.6231,13972.0
2025-03-06 13:20:00,90.83,90.84,90.82,90.84,25671.0,89.6231,89.633,89.6133,89.633,25671.0
2025-03-06 13:25:00,90.83,90.84,90.81,90.81,10134.0,89.6231,89.633,89.6034,89.6034,10134.0
2025-03-06 13:30:00,90.8,90.8,90.78,90.78,182869.0,89.5935,89.5935,89.5738,89.5738,182869.0
2025-03-06 13:35:00,90.78,90.79,90.75,90.78,90661.0,89.5738,89.5837,89.5442,89.5738,90661.0
2025-03-06 13:40:00,90.77,90.8,90.76,90.79,31469.0,89.5639,89.5935,89.5541,89.5837,31469.0
2025-03-06 13:45:00,90.79,90.81,90.78,90.79,44338.0,89.5837,89.6034,89.5738,89.5837,44338.0
2025-03-06 13:50:00,90.79,90.83,90.78,90.83,136447.0,89.5837,89.6231,89.5738,89.6231,136447.0
2025-03-06 13:55:00,90.83,90.83,90.8,90.82,21403.0,89.6231,89.6231,89.5935,89.6133,21403.0
2025-03-06 14:00:00,90.82,90.82,90.78,90.78,10349.0,89.6133,89.6133,89.5738,89.5738,10349.0
2025-03-06 14:05:00,90.79,90.79,90.75,90.75,71536.0,89.5837,89.5837,89.5442,89.5442,71536.0
2025-03-06 14:10:00,90.76,90.78,90.75,90.77,23367.0,89.5541,89.5738,89.5442,89.5639,23367.0
2025-03-06 14:15:00,90.77,90.77,90.75,90.76,18649.0,89.5639,89.5639,89.5442,89.5541,18649.0
2025-03-06 14:20:00,90.75,90.77,90.74,90.76,39310.0,89.5442,89.5639,89.5343,89.5541,39310.0
2025-03-06 14:25:00,90.76,90.77,90.74,90.75,5345.0,89.5541,89.5639,89.5343,89.5442,5345.0
2025-03-06 14:30:00,90.75,90.76,90.73,90.73,190808.0,89.5442,89.5541,89.5245,89.5245,190808.0
2025-03-06 14:35:00,90.73,90.76,90.72,90.75,29099.0,89.5245,89.5541,89.5146,89.5442,29099.0
2025-03-06 14:40:00,90.74,90.77,90.72,90.75,33125.0,89.5343,89.5639,89.5146,89.5442,33125.0
2025-03-06 14:45:00,90.76,90.81,90.75,90.8,27683.0,89.5541,89.6034,89.5442,89.5935,27683.0
2025-03-06 14:50:00,90.8,90.82,90.79,90.81,103844.0,89.5935,89.6133,89.5837,89.6034,103844.0
2025-03-06 14:55:00,90.81,90.81,90.73,90.73,51507.0,89.6034,89.6034,89.5245,89.5245,51507.0
2025-03-06 15:00:00,90.73,90.76,90.73,90.74,77176.0,89.5245,89.5541,89.5245,89.5343,77176.0
2025-03-06 15:05:00,90.75,90.75,90.72,90.73,57314.0,89.5442,89.5442,89.5146,89.5245,57314.0
2025-03-06 15:10:00,90.73,90.76,90.72,90.76,42354.0,89.5245,89.5541,89.5146,89.5541,42354.0
2025-03-06 15:15:00,90.76,90.78,90.75,90.77,7886.0,89.5541,89.5738,89.5442,89.5639,7886.0
2025-03-06 15:20:00,90.77,90.78,90.73,90.74,26341.0,89.5639,89.5738,89.5245,89.5343,26341.0
2025-03-06 15:25:00,90.75,90.81,90.75,90.8,15183.0,89.5442,89.6034,89.5442,89.5935,15183.0
2025-03-06 15:30:00,90.8,90.83,90.78,90.81,37336.0,89.5935,89.6231,89.5738,89.6034,37336.0
2025-03-06 15:35:00,90.8,90.8,90.76,90.78,114329.0,89.5935,89.5935,89.5541,89.5738,114329.0
2025-03-06 15:40:00,90.78,90.78,90.73,90.74,18677.0,89.5738,89.5738,89.5245,89.5343,18677.0
2025-03-06 15:45:00,90.74,90.75,90.74,90.75,10475.0,89.5343,89.5442,89.5343,89.5442,10475.0
2025-03-06 15:50:00,90.76,90.76,90.74,90.75,111575.0,89.5541,89.5541,89.5343,89.5442,111575.0
2025-03-06 15:55:00,90.75,90.76,90.72,90.75,155353.0,89.5442,89.5541,89.5146,89.5442,155353.0
2025-03-07 09:30:00,90.97,91.06,90.94,91.01,242532.0,89.7613,89.8501,89.7317,89.8008,242532.0
2025-03-07 09:35:00,91.01,91.06,91.0,91.04,41654.0,89.8008,89.8501,89.7909,89.8304,41654.0
2025-03-07 09:40:00,91.04,91.06,91.02,91.05,114247.0,89.8304,89.8501,89.8106,89.8402,114247.0
2025-03-07 09:45:00,91.05,91.07,91.03,91.06,84009.0,89.8402,89.86,89.8205,89.8501,84009.0
2025-03-07 09:50:00,91.06,91.08,91.05,91.06,134044.0,89.8501,89.8698,89.8402,89.8501,134044.0
2025-03-07 09:55:00,91.06,91.09,91.05,91.06,51030.0,89.8501,89.8797,89.8402,89.8501,51030.0
2025-03-07 10:00:00,91.06,91.07,91.0,91.01,106695.0,89.8501,89.86,89.7909,89.8008,106695.0
2025-03-07 10:05:00,91.03,91.03,90.97,90.99,39839.0,89.8205,89.8205,89.7613,89.781,39839.0
2025-03-07 10:10:00,90.98,90.99,90.96,90.97,101427.0,89.7712,89.781,89.7514,89.7613,101427.0
2025-03-07 10:15:00,90.97,90.97,90.95,90.96,63200.0,89.7613,89.7613,89.7416,89.7514,63200.0
2025-03-07 10:20:00,90.96,90.96,90.94,90.95,16808.0,89.7514,89.7514,89.7317,89.7416,16808.0
2025-03-07 10:25:00,90.95,90.95,90.92,90.93,33572.0,89.7416,89.7416,89.7119,89.7218,33572.0
2025-03-07 10:30:00,90.93,90.95,90.92,90.95,17198.0,89.7218,89.7416,89.7119,89.7416,17198.0
2025-03-07 10:35:00,90.95,90.97,90.94,90.95,43858.0,89.7416,89.7613,89.7317,89.7416,43858.0
2025-03-07 10:40:00,90.94,90.94,90.92,90.93,154860.0,89.7317,89.7317,89.7119,89.7218,154860.0
2025-03-07 10:45:00,90.92,90.94,90.89,90.9,160859.0,89.7119,89.7317,89.6823,89.6922,160859.0
2025-03-07 10:50:00,90.9,91.02,90.89,90.98,510890.0,89.6922,89.8106,89.6823,89.7712,510890.0
2025-03-07 10:55:00,90.97,90.97,90.94,90.96,27768.0,89.7613,89.7613,89.7317,89.7514,27768.0
2025-03-07 11:00:00,90.96,90.98,90.92,90.96,22045.0,89.7514,89.7712,89.7119,89.7514,22045.0
2025-03-07 11:05:00,90.97,91.0,90.95,90.96,24781.0,89.7613,89.7909,89.7416,89.7514,24781.0
2025-03-07 11:10:00,90.97,90.99,90.97,90.98,6109.0,89.7613,89.781,89.7613,89.7712,6109.0
2025-03-07 11:15:00,90.98,91.0,90.97,90.97,49166.0,89.7712,89.7909,89.7613,89.7613,49166.0
2025-03-07 11:20:00,90.97,90.98,90.95,90.96,60676.0,89.7613,89.7712,89.7416,89.7514,60676.0
2025-03-07 11:25:00,90.96,90.97,90.93,90.94,50871.0,89.7514,89.7613,89.7218,89.7317,50871.0
2025-03-07 11:30:00,90.93,90.94,90.92,90.92,29131.0,89.7218,89.7317,89.7119,89.7119,29131.0
2025-03-07 11:35:00,90.93,90.95,90.91,90.92,41146.0,89.7218,89.7416,89.7021,89.7119,41146.0
2025-03-07 11:40:00,90.92,90.94,90.91,90.93,72595.0,89.7119,89.7317,89.7021,89.7218,72595.0
2025-03-07 11:45:00,90.93,90.97,90.91,90.97,227433.0,89.7218,89.7613,89.7021,89.7613,227433.0
2025-03-07 11:50:00,90.98,91.0,90.96,91.0,47062.0,89.7712,89.7909,89.7514,89.7909,47062.0
2025-03-07 11:55:00,91.0,91.02,90.99,91.01,123000.0,89.7909,89.8106,89.781,89.8008,123000.0
2025-03-07 12:00:00,91.02,91.03,90.99,91.0,206146.0,89.8106,89.8205,89.781,89.7909,206146.0
2025-03-07 12:05:00,90.99,91.03,90.99,91.01,38780.0,89.781,89.8205,89.781,89.8008,38780.0
2025-03-07 12:10:00,91.01,91.01,90.99,91.01,36071.0,89.8008,89.8008,89.781,89.8008,36071.0
2025-03-07 12:15:00,91.0,91.0,90.97,90.97,9355.0,89.7909,89.7909,89.7613,89.7613,9355.0
2025-03-07 12:20:00,90.97,90.98,90.96,90.97,27891.0,89.7613,89.7712,89.7514,89.7613,27891.0
2025-03-07 12:25:00,90.96,90.98,90.95,90.98,33806.0,89.7514,89.7712,89.7416,89.7712,33806.0
2025-03-07 12:30:00,90.98,91.0,90.94,90.99,38681.0,89.7712,89.7909,89.7317,89.781,38681.0
2025-03-07 12:35:00,91.0,91.01,90.98,91.0,9796.0,89.7909,89.8008,89.7712,89.7909,9796.0
2025-03-07 12:40:00,91.0,91.03,90.99,91.03,72807.0,89.7909,89.8205,89.781,89.8205,72807.0
2025-03-07 12:45:00,91.04,91.04,90.98,90.99,68481.0,89.8304,89.8304,89.7712,89.781,68481.0
2025-03-07 12:50:00,90.98,91.02,90.98,91.01,17243.0,89.7712,89.8106,89.7712,89.8008,17243.0
2025-03-07 12:55:00,91.01,91.02,90.96,90.97,211930.0,89.8008,89.8106,89.7514,89.7613,211930.0
2025-03-07 13:00:00,90.97,91.0,90.95,91.0,27523.0,89.7613,89.7909,89.7416,89.7909,27523.0
2025-03-07 13:05:00,91.0,91.02,90.99,90.99,18256.0,89.7909,89.8106,89.781,89.781,18256.0
2025-03-07 13:10:00,90.99,90.99,90.94,90.96,9967.0,89.781,89.781,89.7317,89.7514,9967.0
2025-03-07 13:15:00,90.97,90.97,90.92,90.93,9728.0,89.7613,89.7613,89.7119,89.7218,9728.0
2025-03-07 13:20:00,90.93,90.95,90.91,90.92,13598.0,89.7218,89.7416,89.7021,89.7119,13598.0
2025-03-07 13:25:00,90.92,90.93,90.91,90.92,225420.0,89.7119,89.7218,89.7021,89.7119,225420.0
2025-03-07 13:30:00,90.92,90.94,90.91,90.92,28351.0,89.7119,89.7317,89.7021,89.7119,28351.0
2025-03-07 13:35:00,90.91,90.93,90.91,90.93,29968.0,89.7021,89.7218,89.7021,89.7218,29968.0
2025-03-07 13:40:00,90.93,90.95,90.91,90.93,19697.0,89.7218,89.7416,89.7021,89.7218,19697.0
2025-03-07 13:45:00,90.92,90.93,90.91,90.92,161107.0,89.7119,89.7218,89.7021,89.7119,161107.0
2025-03-07 13:50:00,90.92,90.92,90.9,90.92,5581.0,89.7119,89.7119,89.6922,89.7119,5581.0
2025-03-07 13:55:00,90.92,90.92,90.89,90.92,16179.0,89.7119,89.7119,89.6823,89.7119,16179.0
2025-03-07 14:00:00,90.91,90.93,90.9,90.91,7936.0,89.7021,89.7218,89.6922,89.7021,7936.0
2025-03-07 14:05:00,90.9,90.9,90.88,90.88,56412.0,89.6922,89.6922,89.6725,89.6725,56412.0
2025-03-07 14:10:00,90.88,90.89,90.88,90.88,24002.0,89.6725,89.6823,89.6725,89.6725,24002.0
2025-03-07 14:15:00,90.88,90.9,90.88,90.89,12429.0,89.6725,89.6922,89.6725,89.6823,12429.0
2025-03-07 14:20:00,90.89,90.94,90.88,90.93,17425.0,89.6823,89.7317,89.6725,89.7218,17425.0
2025-03-07 14:25:00,90.94,90.94,90.91,90.93,24479.0,89.7317,89.7317,89.7021,89.7218,24479.0
2025-03-07 14:30:00,90.93,90.95,90.93,90.94,14270.0,89.7218,89.7416,89.7218,89.7317,14270.0
2025-03-07 14:35:00,90.94,90.94,90.9,90.91,102222.0,89.7317,89.7317,89.6922,89.7021,102222.0
2025-03-07 14:40:00,90.92,90.93,90.89,90.89,10301.0,89.7119,89.7218,89.6823,89.6823,10301.0
2025-03-07 14:45:00,90.89,90.9,90.87,90.88,47243.0,89.6823,89.6922,89.6626,89.6725,47243.0
2025-03-07 14:50:00,90.88,90.91,90.87,90.9,31022.0,89.6725,89.7021,89.6626,89.6922,31022.0
2025-03-07 14:55:00,90.91,90.91,90.88,90.91,34571.0,89.7021,89.7021,89.6725,89.7021,34571.0
2025-03-07 15:00:00,90.9,90.94,90.89,90.93,31005.0,89.6922,89.7317,89.6823,89.7218,31005.0
2025-03-07 15:05:00,90.93,90.94,90.92,90.94,4968.0,89.7218,89.7317,89.7119,89.7317,4968.0
2025-03-07 15:10:00,90.95,90.96,90.94,90.95,15662.0,89.7416,89.7514,89.7317,89.7416,15662.0
2025-03-07 15:15:00,90.95,90.96,90.92,90.95,20055.0,89.7416,89.7514,89.7119,89.7416,20055.0
2025-03-07 15:20:00,90.95,90.95,90.92,90.93,17408.0,89.7416,89.7416,89.7119,89.7218,17408.0
2025-03-07 15:25:00,90.93,90.96,90.92,90.95,9230.0,89.7218,89.7514,89.7119,89.7416,9230.0
2025-03-07 15:30:00,90.95,90.96,90.93,90.95,23262.0,89.7416,89.7514,89.7218,89.7416,23262.0
2025-03-07 15:35:00,90.95,90.95,90.89,90.9,49284.0,89.7416,89.7416,89.6823,89.6922,49284.0
2025-03-07 15:40:00,90.89,90.91,90.87,90.91,7170.0,89.6823,89.7021,89.6626,89.7021,7170.0
2025-03-07 15:45:00,90.91,90.93,90.9,90.93,10218.0,89.7021,89.7218,89.6922,89.7218,10218.0
2025-03-07 15:50:00,90.92,90.96,90.92,90.96,102413.0,89.7119,89.7514,89.7119,89.7514,102413.0
2025-03-07 15:55:00,90.97,91.0,90.97,90.97,116343.0,89.7613,89.7909,89.7613,89.7613,116343.0
2025-03-10 09:30:00,90.98,91.09,90.98,90.98,108450.0,89.7712,89.8797,89.7712,89.7712,108450.0
2025-03-10 09:35:00,90.98,91.01,90.96,91.01,153614.0,89.7712,89.8008,89.7514,89.8008,153614.0
2025-03-10 09:40:00,91.02,91.02,90.99,91.02,103244.0,89.8106,89.8106,89.781,89.8106,103244.0
2025-03-10 09:45:00,91.02,91.07,91.01,91.06,116335.0,89.8106,89.86,89.8008,89.8501,116335.0
2025-03-10 09:50:00,91.07,91.09,91.01,91.03,317273.0,89.86,89.8797,89.8008,89.8205,317273.0
2025-03-10 09:55:00,91.03,91.05,91.01,91.02,27480.0,89.8205,89.8402,89.8008,89.8106,27480.0
2025-03-10 10:00:00,91.02,91.05,91.0,91.02,345298.0,89.8106,89.8402,89.7909,89.8106,345298.0
2025-03-10 10:05:00,91.02,91.04,91.01,91.04,184515.0,89.8106,89.8304,89.8008,89.8304,184515.0
2025-03-10 10:10:00,91.03,91.06,91.03,91.04,128303.0,89.8205,89.8501,89.8205,89.8304,128303.0
2025-03-10 10:15:00,91.04,91.05,91.01,91.02,162237.0,89.8304,89.8402,89.8008,89.8106,162237.0
2025-03-10 10:20:00,91.02,91.06,91.02,91.06,69377.0,89.8106,89.8501,89.8106,89.8501,69377.0
2025-03-10 10:25:00,91.06,91.07,91.05,91.06,28809.0,89.8501,89.86,89.8402,89.8501,28809.0
2025-03-10 10:30:00,91.06,91.07,91.04,91.05,11280.0,89.8501,89.86,89.8304,89.8402,11280.0
2025-03-10 10:35:00,91.05,91.05,91.03,91.04,31154.0,89.8402,89.8402,89.8205,89.8304,31154.0
2025-03-10 10:40:00,91.04,91.05,91.03,91.04,41580.0,89.8304,89.8402,89.8205,89.8304,41580.0
2025-03-10 10:45:00,91.04,91.08,91.04,91.06,29388.0,89.8304,89.8698,89.8304,89.8501,29388.0
2025-03-10 10:50:00,91.07,91.11,91.06,91.09,88511.0,89.86,89.8994,89.8501,89.8797,88511.0
2025-03-10 10:55:00,91.08,91.11,91.04,91.07,248898.0,89.8698,89.8994,89.8304,89.86,248898.0
2025-03-10 11:00:00,91.08,91.09,91.05,91.08,67039.0,89.8698,89.8797,89.8402,89.8698,67039.0
2025-03-10 11:05:00,91.08,91.08,91.06,91.06,42483.0,89.8698,89.8698,89.8501,89.8501,42483.0
2025-03-10 11:10:00,91.06,91.09,91.06,91.09,17589.0,89.8501,89.8797,89.8501,89.8797,17589.0
2025-03-10 11:15:00,91.09,91.09,91.04,91.04,135403.0,89.8797,89.8797,89.8304,89.8304,135403.0
2025-03-10 11:20:00,91.05,91.05,91.02,91.03,29840.0,89.8402,89.8402,89.8106,89.8205,29840.0
2025-03-10 11:25:00,91.02,91.03,90.99,91.02,91567.0,89.8106,89.8205,89.781,89.8106,91567.0
2025-03-10 11:30:00,91.02,91.04,91.01,91.03,51559.0,89.8106,89.8304,89.8008,89.8205,51559.0
2025-03-10 11:35:00,91.03,91.05,91.02,91.03,81375.0,89.8205,89.8402,89.8106,89.8205,81375.0
2025-03-10 11:40:00,91.04,91.04,91.01,91.04,59856.0,89.8304,89.8304,89.8008,89.8304,59856.0
2025-03-10 11:45:00,91.04,91.05,91.03,91.05,34997.0,89.8304,89.8402,89.8205,89.8402,34997.0
2025-03-10 11:50:00,91.04,91.05,91.03,91.05,54298.0,89.8304,89.8402,89.8205,89.8402,54298.0
2025-03-10 11:55:00,91.05,91.05,91.03,91.04,36692.0,89.8402,89.8402,89.8205,89.8304,36692.0
2025-03-10 12:00:00,91.04,91.05,91.02,91.02,63252.0,89.8304,89.8402,89.8106,89.8106,63252.0
2025-03-10 12:05:00,91.02,91.02,90.98,90.99,118743.0,89.8106,89.8106,89.7712,89.781,118743.0
2025-03-10 12:10:00,90.99,91.01,90.97,91.01,39063.0,89.781,89.8008,89.7613,89.8008,39063.0
2025-03-10 12:15:00,91.01,91.02,90.99,91.02,59175.0,89.8008,89.8106,89.781,89.8106,59175.0
2025-03-10 12:20:00,91.02,91.02,91.0,91.0,96622.0,89.8106,89.8106,89.7909,89.7909,96622.0
2025-03-10 12:25:00,91.0,91.0,90.97,90.98,45584.0,89.7909,89.7909,89.7613,89.7712,45584.0
2025-03-10 12:30:00,90.98,90.99,90.96,90.98,24126.0,89.7712,89.781,89.7514,89.7712,24126.0
2025-03-10 12:35:00,90.98,90.98,90.96,90.97,67986.0,89.7712,89.7712,89.7514,89.7613,67986.0
2025-03-10 12:40:00,90.97,90.97,90.93,90.95,82459.0,89.7613,89.7613,89.7218,89.7416,82459.0
2025-03-10 12:45:00,90.95,90.95,90.93,90.94,10198.0,89.7416,89.7416,89.7218,89.7317,10198.0
2025-03-10 12:50:00,90.94,90.94,90.92,90.94,42613.0,89.7317,89.7317,89.7119,89.7317,42613.0
2025-03-10 12:55:00,90.94,90.96,90.93,90.93,17713.0,89.7317,89.7514,89.7218,89.7218,17713.0
2025-03-10 13:00:00,90.93,90.94,90.92,90.94,26696.0,89.7218,89.7317,89.7119,89.7317,26696.0
2025-03-10 13:05:00,90.93,90.96,90.92,90.94,23897.0,89.7218,89.7514,89.7119,89.7317,23897.0
2025-03-10 13:10:00,90.94,90.96,90.93,90.96,30079.0,89.7317,89.7514,89.7218,89.7514,30079.0
2025-03-10 13:15:00,90.96,90.97,90.94,90.96,905772.0,89.7514,89.7613,89.7317,89.7514,905772.0
2025-03-10 13:20:00,90.96,90.97,90.94,90.96,127915.0,89.7514,89.7613,89.7317,89.7514,127915.0
2025-03-10 13:25:00,90.95,90.96,90.93,90.94,127293.0,89.7416,89.7514,89.7218,89.7317,127293.0
2025-03-10 13:30:00,90.94,90.95,90.92,90.94,9726.0,89.7317,89.7416,89.7119,89.7317,9726.0
2025-03-10 13:35:00,90.94,90.95,90.93,90.95,20183.0,89.7317,89.7416,89.7218,89.7416,20183.0
2025-03-10 13:40:00,90.95,90.95,90.93,90.94,7372.0,89.7416,89.7416,89.7218,89.7317,7372.0
2025-03-10 13:45:00,90.93,90.94,90.92,90.93,15462.0,89.7218,89.7317,89.7119,89.7218,15462.0
2025-03-10 13:50:00,90.92,90.92,90.88,90.9,171680.0,89.7119,89.7119,89.6725,89.6922,171680.0
2025-03-10 13:55:00,90.91,90.91,90.89,90.9,11148.0,89.7021,89.7021,89.6823,89.6922,11148.0
2025-03-10 14:00:00,90.9,90.9,90.85,90.86,23820.0,89.6922,89.6922,89.6429,89.6527,23820.0
2025-03-10 14:05:00,90.86,90.86,90.84,90.85,17039.0,89.6527,89.6527,89.633,89.6429,17039.0
2025-03-10 14:10:00,90.85,90.88,90.85,90.85,37292.0,89.6429,89.6725,89.6429,89.6429,37292.0
2025-03-10 14:15:00,90.85,90.88,90.83,90.85,71198.0,89.6429,89.6725,89.6231,89.6429,71198.0
2025-03-10 14:20:00,90.86,90.86,90.82,90.84,9885.0,89.6527,89.6527,89.6133,89.633,9885.0
2025-03-10 14:25:00,90.84,90.84,90.82,90.84,11798.0,89.633,89.633,89.6133,89.633,11798.0
2025-03-10 14:30:00,90.84,90.85,90.82,90.83,17720.0,89.633,89.6429,89.6133,89.6231,17720.0
2025-03-10 14:35:00,90.83,90.84,90.82,90.84,18766.0,89.6231,89.633,89.6133,89.633,18766.0
2025-03-10 14:40:00,90.85,90.86,90.84,90.86,34928.0,89.6429,89.6527,89.633,89.6527,34928.0
2025-03-10 14:45:00,90.86,90.86,90.83,90.84,12547.0,89.6527,89.6527,89.6231,89.633,12547.0
2025-03-10 14:50:00,90.84,90.86,90.81,90.82,12157.0,89.633,89.6527,89.6034,89.6133,12157.0
2025-03-10 14:55:00,90.82,90.84,90.8,90.82,88856.0,89.6133,89.633,89.5935,89.6133,88856.0
2025-03-10 15:00:00,90.81,90.85,90.8,90.84,83718.0,89.6034,89.6429,89.5935,89.633,83718.0
2025-03-10 15:05:00,90.84,90.85,90.81,90.84,37505.0,89.633,89.6429,89.6034,89.633,37505.0
2025-03-10 15:10:00,90.83,90.85,90.83,90.84,14800.0,89.6231,89.6429,89.6231,89.633,14800.0
2025-03-10 15:15:00,90.85,90.89,90.85,90.88,44162.0,89.6429,89.6823,89.6429,89.6725,44162.0
2025-03-10 15:20:00,90.89,90.9,90.87,90.9,76485.0,89.6823,89.6922,89.6626,89.6922,76485.0
2025-03-10 15:25:00,90.9,90.93,90.89,90.91,45639.0,89.6922,89.7218,89.6823,89.7021,45639.0
2025-03-10 15:30:00,90.91,90.95,90.9,90.95,13236.0,89.7021,89.7416,89.6922,89.7416,13236.0
2025-03-10 15:35:00,90.95,90.96,90.92,90.92,131146.0,89.7416,89.7514,89.7119,89.7119,131146.0
2025-03-10 15:40:00,90.93,90.93,90.87,90.88,242821.0,89.7218,89.7218,89.6626,89.6725,242821.0
2025-03-10 15:45:00,90.88,90.92,90.87,90.91,24371.0,89.6725,89.7119,89.6626,89.7021,24371.0
2025-03-10 15:50:00,90.92,90.94,90.89,90.92,80537.0,89.7119,89.7317,89.6823,89.7119,80537.0
2025-03-10 15:55:00,90.92,90.93,90.87,90.91,180970.0,89.7119,89.7218,89.6626,89.7021,180970.0
2025-03-11 09:30:00,90.92,90.99,90.91,90.99,143425.0,89.7119,89.781,89.7021,89.781,143425.0
2025-03-11 09:35:00,90.98,91.01,90.96,90.98,136412.0,89.7712,89.8008,89.7514,89.7712,136412.0
2025-03-11 09:40:00,90.98,90.98,90.92,90.95,202577.0,89.7712,89.7712,89.7119,89.7416,202577.0
2025-03-11 09:45:00,90.95,90.98,90.93,90.97,119158.0,89.7416,89.7712,89.7218,89.7613,119158.0
2025-03-11 09:50:00,90.97,90.98,90.91,90.92,42013.0,89.7613,89.7712,89.7021,89.7119,42013.0
2025-03-11 09:55:00,90.92,90.95,90.92,90.93,38497.0,89.7119,89.7416,89.7119,89.7218,38497.0
2025-03-11 10:00:00,90.93,90.96,90.83,90.93,160626.0,89.7218,89.7514,89.6231,89.7218,160626.0
2025-03-11 10:05:00,90.92,90.93,90.89,90.9,300836.0,89.7119,89.7218,89.6823,89.6922,300836.0
2025-03-11 10:10:00,90.89,90.92,90.87,90.9,35489.0,89.6823,89.7119,89.6626,89.6922,35489.0
2025-03-11 10:15:00,90.9,90.94,90.89,90.92,68364.0,89.6922,89.7317,89.6823,89.7119,68364.0
2025-03-11 10:20:00,90.92,90.95,90.91,90.94,111764.0,89.7119,89.7416,89.7021,89.7317,111764.0
2025-03-11 10:25:00,90.94,90.95,90.91,90.92,58365.0,89.7317,89.7416,89.7021,89.7119,58365.0
2025-03-11 10:30:00,90.92,90.93,90.89,90.92,49196.0,89.7119,89.7218,89.6823,89.7119,49196.0
2025-03-11 10:35:00,90.91,90.92,90.88,90.9,176415.0,89.7021,89.7119,89.6725,89.6922,176415.0
2025-03-11 10:40:00,90.9,90.91,90.86,90.88,123318.0,89.6922,89.7021,89.6527,89.6725,123318.0
2025-03-11 10:45:00,90.87,90.89,90.83,90.83,458326.0,89.6626,89.6823,89.6231,89.6231,458326.0
2025-03-11 10:50:00,90.84,90.86,90.8,90.84,197716.0,89.633,89.6527,89.5935,89.633,197716.0
2025-03-11 10:55:00,90.84,90.85,90.81,90.82,151496.0,89.633,89.6429,89.6034,89.6133,151496.0
2025-03-11 11:00:00,90.81,90.82,90.8,90.8,32816.0,89.6034,89.6133,89.5935,89.5935,32816.0
2025-03-11 11:05:00,90.8,90.85,90.79,90.84,143605.0,89.5935,89.6429,89.5837,89.633,143605.0
2025-03-11 11:10:00,90.84,90.86,90.8,90.81,67209.0,89.633,89.6527,89.5935,89.6034,67209.0
2025-03-11 11:15:00,90.81,90.81,90.78,90.8,126257.0,89.6034,89.6034,89.5738,89.5935,126257.0
2025-03-11 11:20:00,90.8,90.8,90.77,90.79,106806.0,89.5935,89.5935,89.5639,89.5837,106806.0
2025-03-11 11:25:00,90.78,90.78,90.7,90.72,94133.0,89.5738,89.5738,89.4949,89.5146,94133.0
2025-03-11 11:30:00,90.72,90.75,90.71,90.75,47797.0,89.5146,89.5442,89.5047,89.5442,47797.0
2025-03-11 11:35:00,90.75,90.76,90.73,90.73,105406.0,89.5442,89.5541,89.5245,89.5245,105406.0
2025-03-11 11:40:00,90.75,90.82,90.75,90.81,71744.0,89.5442,89.6133,89.5442,89.6034,71744.0
2025-03-11 11:45:00,90.8,90.82,90.77,90.77,204112.0,89.5935,89.6133,89.5639,89.5639,204112.0
2025-03-11 11:50:00,90.78,90.78,90.7,90.7,484322.0,89.5738,89.5738,89.4949,89.4949,484322.0
2025-03-11 11:55:00,90.73,90.73,90.7,90.7,215993.0,89.5245,89.5245,89.4949,89.4949,215993.0
2025-03-11 12:00:00,90.7,90.74,90.7,90.72,416355.0,89.4949,89.5343,89.4949,89.5146,416355.0
2025-03-11 12:05:00,90.71,90.73,90.71,90.71,116043.0,89.5047,89.5245,89.5047,89.5047,116043.0
2025-03-11 12:10:00,90.7,90.73,90.69,90.69,175005.0,89.4949,89.5245,89.485,89.485,175005.0
2025-03-11 12:15:00,90.7,90.73,90.69,90.72,28993.0,89.4949,89.5245,89.485,89.5146,28993.0
2025-03-11 12:20:00,90.72,90.75,90.72,90.73,223141.0,89.5146,89.5442,89.5146,89.5245,223141.0
2025-03-11 12:25:00,90.72,90.72,90.68,90.69,62158.0,89.5146,89.5146,89.4751,89.485,62158.0
2025-03-11 12:30:00,90.7,90.71,90.68,90.7,36641.0,89.4949,89.5047,89.4751,89.4949,36641.0
2025-03-11 12:35:00,90.7,90.7,90.69,90.7,9583.0,89.4949,89.4949,89.485,89.4949,9583.0
2025-03-11 12:40:00,90.69,90.7,90.67,90.69,28123.0,89.485,89.4949,89.4653,89.485,28123.0
2025-03-11 12:45:00,90.68,90.7,90.67,90.7,77171.0,89.4751,89.4949,89.4653,89.4949,77171.0
2025-03-11 12:50:00,90.7,90.71,90.67,90.67,12023.0,89.4949,89.5047,89.4653,89.4653,12023.0
2025-03-11 12:55:00,90.67,90.68,90.66,90.68,18125.0,89.4653,89.4751,89.4554,89.4751,18125.0
2025-03-11 13:00:00,90.68,90.68,90.63,90.66,13613.0,89.4751,89.4751,89.4258,89.4554,13613.0
2025-03-11 13:05:00,90.66,90.67,90.65,90.67,14691.0,89.4554,89.4653,89.4455,89.4653,14691.0
2025-03-11 13:10:00,90.66,90.69,90.66,90.68,19195.0,89.4554,89.485,89.4554,89.4751,19195.0
2025-03-11 13:15:00,90.68,90.68,90.67,90.68,23771.0,89.4751,89.4751,89.4653,89.4751,23771.0
2025-03-11 13:20:00,90.68,90.7,90.67,90.68,100834.0,89.4751,89.4949,89.4653,89.4751,100834.0
2025-03-11 13:25:00,90.68,90.7,90.66,90.69,379762.0,89.4751,89.4949,89.4554,89.485,379762.0
2025-03-11 13:30:00,90.69,90.72,90.69,90.7,98600.0,89.485,89.5146,89.485,89.4949,98600.0
2025-03-11 13:35:00,90.71,90.74,90.71,90.73,62179.0,89.5047,89.5343,89.5047,89.5245,62179.0
2025-03-11 13:40:00,90.73,90.74,90.72,90.73,120878.0,89.5245,89.5343,89.5146,89.5245,120878.0
2025-03-11 13:45:00,90.73,90.77,90.72,90.75,102462.0,89.5245,89.5639,89.5146,89.5442,102462.0
2025-03-11 13:50:00,90.75,90.75,90.73,90.74,45306.0,89.5442,89.5442,89.5245,89.5343,45306.0
2025-03-11 13:55:00,90.74,90.76,90.73,90.76,18522.0,89.5343,89.5541,89.5245,89.5541,18522.0
2025-03-11 14:00:00,90.75,90.78,90.72,90.76,41511.0,89.5442,89.5738,89.5146,89.5541,41511.0
2025-03-11 14:05:00,90.76,90.79,90.74,90.77,324273.0,89.5541,89.5837,89.5343,89.5639,324273.0
2025-03-11 14:10:00,90.77,90.79,90.77,90.78,87930.0,89.5639,89.5837,89.5639,89.5738,87930.0
2025-03-11 14:15:00,90.78,90.78,90.74,90.75,236312.0,89.5738,89.5738,89.5343,89.5442,236312.0
2025-03-11 14:20:00,90.75,90.75,90.72,90.72,226450.0,89.5442,89.5442,89.5146,89.5146,226450.0
2025-03-11 14:25:00,90.72,90.75,90.72,90.74,98345.0,89.5146,89.5442,89.5146,89.5343,98345.0
2025-03-11 14:30:00,90.73,90.75,90.72,90.75,55762.0,89.5245,89.5442,89.5146,89.5442,55762.0
2025-03-11 14:35:00,90.76,90.78,90.74,90.78,122198.0,89.5541,89.5738,89.5343,89.5738,122198.0
2025-03-11 14:40:00,90.78,90.81,90.77,90.8,118440.0,89.5738,89.6034,89.5639,89.5935,118440.0
2025-03-11 14:45:00,90.81,90.82,90.77,90.79,186058.0,89.6034,89.6133,89.5639,89.5837,186058.0
2025-03-11 14:50:00,90.78,90.81,90.77,90.81,130297.0,89.5738,89.6034,89.5639,89.6034,130297.0
2025-03-11 14:55:00,90.79,90.83,90.79,90.83,159141.0,89.5837,89.6231,89.5837,89.6231,159141.0
2025-03-11 15:00:00,90.83,90.84,90.81,90.81,28003.0,89.6231,89.633,89.6034,89.6034,28003.0
2025-03-11 15:05:00,90.82,90.86,90.81,90.84,93514.0,89.6133,89.6527,89.6034,89.633,93514.0
2025-03-11 15:10:00,90.82,90.82,90.78,90.79,58354.0,89.6133,89.6133,89.5738,89.5837,58354.0
2025-03-11 15:15:00,90.79,90.8,90.78,90.8,17890.0,89.5837,89.5935,89.5738,89.5935,17890.0
2025-03-11 15:20:00,90.8,90.81,90.78,90.78,27926.0,89.5935,89.6034,89.5738,89.5738,27926.0
2025-03-11 15:25:00,90.79,90.82,90.78,90.8,8311.0,89.5837,89.6133,89.5738,89.5935,8311.0
2025-03-11 15:30:00,90.81,90.81,90.76,90.76,114712.0,89.6034,89.6034,89.5541,89.5541,114712.0
2025-03-11 15:35:00,90.77,90.79,90.76,90.77,12432.0,89.5639,89.5837,89.5541,89.5639,12432.0
2025-03-11 15:40:00,90.77,90.77,90.74,90.75,65424.0,89.5639,89.5639,89.5343,89.5442,65424.0
2025-03-11 15:45:00,90.75,90.77,90.74,90.77,70545.0,89.5442,89.5639,89.5343,89.5639,70545.0
2025-03-11 15:50:00,90.77,90.77,90.7,90.75,290850.0,89.5639,89.5639,89.4949,89.5442,290850.0
2025-03-11 15:55:00,90.76,90.76,90.69,90.69,287254.0,89.5541,89.5541,89.485,89.485,287254.0
2025-03-12 09:30:00,90.83,90.87,90.83,90.84,47943.0,89.6231,89.6626,89.6231,89.633,47943.0
2025-03-12 09:35:00,90.84,90.85,90.8,90.81,167709.0,89.633,89.6429,89.5935,89.6034,167709.0
2025-03-12 09:40:00,90.82,90.83,90.76,90.78,79882.0,89.6133,89.6231,89.5541,89.5738,79882.0
2025-03-12 09:45:00,90.78,90.8,90.74,90.78,136577.0,89.5738,89.5935,89.5343,89.5738,136577.0
2025-03-12 09:50:00,90.77,90.78,90.74,90.76,68720.0,89.5639,89.5738,89.5343,89.5541,68720.0
2025-03-12 09:55:00,90.76,90.78,90.73,90.75,81854.0,89.5541,89.5738,89.5245,89.5442,81854.0
2025-03-12 10:00:00,90.75,90.81,90.74,90.78,85781.0,89.5442,89.6034,89.5343,89.5738,85781.0
2025-03-12 10:05:00,90.78,90.81,90.77,90.78,56439.0,89.5738,89.6034,89.5639,89.5738,56439.0
2025-03-12 10:10:00,90.79,90.79,90.74,90.75,80879.0,89.5837,89.5837,89.5343,89.5442,80879.0
2025-03-12 10:15:00,90.75,90.78,90.74,90.77,27547.0,89.5442,89.5738,89.5343,89.5639,27547.0
2025-03-12 10:20:00,90.78,90.79,90.76,90.77,38605.0,89.5738,89.5837,89.5541,89.5639,38605.0
2025-03-12 10:25:00,90.77,90.81,90.76,90.81,25362.0,89.5639,89.6034,89.5541,89.6034,25362.0
2025-03-12 10:30:00,90.8,90.81,90.78,90.79,24922.0,89.5935,89.6034,89.5738,89.5837,24922.0
2025-03-12 10:35:00,90.79,90.81,90.78,90.8,11584.0,89.5837,89.6034,89.5738,89.5935,11584.0
2025-03-12 10:40:00,90.8,90.82,90.78,90.79,220973.0,89.5935,89.6133,89.5738,89.5837,220973.0
2025-03-12 10:45:00,90.77,90.79,90.76,90.78,36071.0,89.5639,89.5837,89.5541,89.5738,36071.0
2025-03-12 10:50:00,90.79,90.79,90.72,90.73,358462.0,89.5837,89.5837,89.5146,89.5245,358462.0
2025-03-12 10:55:00,90.73,90.74,90.71,90.71,75856.0,89.5245,89.5343,89.5047,89.5047,75856.0
2025-03-12 11:00:00,90.7,90.74,90.7,90.74,141557.0,89.4949,89.5343,89.4949,89.5343,141557.0
2025-03-12 11:05:00,90.73,90.75,90.72,90.75,18741.0,89.5245,89.5442,89.5146,89.5442,18741.0
2025-03-12 11:10:00,90.75,90.76,90.72,90.75,75960.0,89.5442,89.5541,89.5146,89.5442,75960.0
2025-03-12 11:15:00,90.75,90.75,90.72,90.73,66462.0,89.5442,89.5442,89.5146,89.5245,66462.0
2025-03-12 11:20:00,90.73,90.76,90.7,90.74,37037.0,89.5245,89.5541,89.4949,89.5343,37037.0
2025-03-12 11:25:00,90.75,90.76,90.74,90.76,26773.0,89.5442,89.5541,89.5343,89.5541,26773.0
2025-03-12 11:30:00,90.75,90.76,90.73,90.73,11654.0,89.5442,89.5541,89.5245,89.5245,11654.0
2025-03-12 11:35:00,90.73,90.77,90.73,90.77,14497.0,89.5245,89.5639,89.5245,89.5639,14497.0
2025-03-12 11:40:00,90.76,90.76,90.73,90.75,21565.0,89.5541,89.5541,89.5245,89.5442,21565.0
2025-03-12 11:45:00,90.75,90.79,90.74,90.79,36853.0,89.5442,89.5837,89.5343,89.5837,36853.0
2025-03-12 11:50:00,90.79,90.81,90.78,90.8,19074.0,89.5837,89.6034,89.5738,89.5935,19074.0
2025-03-12 11:55:00,90.8,90.8,90.76,90.8,10774.0,89.5935,89.5935,89.5541,89.5935,10774.0
2025-03-12 12:00:00,90.8,90.8,90.76,90.77,90490.0,89.5935,89.5935,89.5541,89.5639,90490.0
2025-03-12 12:05:00,90.76,90.8,90.75,90.8,186391.0,89.5541,89.5935,89.5442,89.5935,186391.0
2025-03-12 12:10:00,90.8,90.81,90.79,90.8,75625.0,89.5935,89.6034,89.5837,89.5935,75625.0
2025-03-12 12:15:00,90.8,90.82,90.79,90.81,77049.0,89.5935,89.6133,89.5837,89.6034,77049.0
2025-03-12 12:20:00,90.81,90.82,90.8,90.8,16844.0,89.6034,89.6133,89.5935,89.5935,16844.0
2025-03-12 12:25:00,90.81,90.81,90.78,90.8,152442.0,89.6034,89.6034,89.5738,89.5935,152442.0
2025-03-12 12:30:00,90.8,90.84,90.8,90.84,42076.0,89.5935,89.633,89.5935,89.633,42076.0
2025-03-12 12:35:00,90.84,90.87,90.83,90.85,46005.0,89.633,89.6626,89.6231,89.6429,46005.0
2025-03-12 12:40:00,90.84,90.85,90.81,90.81,69153.0,89.633,89.6429,89.6034,89.6034,69153.0
2025-03-12 12:45:00,90.81,90.84,90.8,90.84,110695.0,89.6034,89.633,89.5935,89.633,110695.0
2025-03-12 12:50:00,90.84,90.85,90.82,90.84,23532.0,89.633,89.6429,89.6133,89.633,23532.0
2025-03-12 12:55:00,90.85,90.85,90.79,90.79,13673.0,89.6429,89.6429,89.5837,89.5837,13673.0
2025-03-12 13:00:00,90.79,90.84,90.78,90.83,37116.0,89.5837,89.633,89.5738,89.6231,37116.0
2025-03-12 13:05:00,90.83,90.87,90.83,90.87,56515.0,89.6231,89.6626,89.6231,89.6626,56515.0
2025-03-12 13:10:00,90.87,90.87,90.85,90.87,39506.0,89.6626,89.6626,89.6429,89.6626,39506.0
2025-03-12 13:15:00,90.87,90.89,90.86,90.89,19400.0,89.6626,89.6823,89.6527,89.6823,19400.0
2025-03-12 13:20:00,90.88,90.91,90.88,90.89,28657.0,89.6725,89.7021,89.6725,89.6823,28657.0
2025-03-12 13:25:00,90.89,90.91,90.88,90.91,18123.0,89.6823,89.7021,89.6725,89.7021,18123.0
2025-03-12 13:30:00,90.91,90.91,90.88,90.89,36716.0,89.7021,89.7021,89.6725,89.6823,36716.0
2025-03-12 13:35:00,90.9,90.9,90.88,90.89,27574.0,89.6922,89.6922,89.6725,89.6823,27574.0
2025-03-12 13:40:00,90.88,90.9,90.88,90.89,8974.0,89.6725,89.6922,89.6725,89.6823,8974.0
2025-03-12 13:45:00,90.89,90.91,90.88,90.9,23184.0,89.6823,89.7021,89.6725,89.6922,23184.0
2025-03-12 13:50:00,90.9,90.92,90.89,90.91,31553.0,89.6922,89.7119,89.6823,89.7021,31553.0
2025-03-12 13:55:00,90.91,90.91,90.87,90.87,18709.0,89.7021,89.7021,89.6626,89.6626,18709.0
2025-03-12 14:00:00,90.87,90.89,90.86,90.86,60282.0,89.6626,89.6823,89.6527,89.6527,60282.0
2025-03-12 14:05:00,90.85,90.86,90.8,90.81,123322.0,89.6429,89.6527,89.5935,89.6034,123322.0
2025-03-12 14:10:00,90.81,90.85,90.81,90.84,19392.0,89.6034,89.6429,89.6034,89.633,19392.0
2025-03-12 14:15:00,90.83,90.83,90.82,90.83,44978.0,89.6231,89.6231,89.6133,89.6231,44978.0
2025-03-12 14:20:00,90.82,90.84,90.8,90.83,6057.0,89.6133,89.633,89.5935,89.6231,6057.0
2025-03-12 14:25:00,90.83,90.84,90.82,90.82,22639.0,89.6231,89.633,89.6133,89.6133,22639.0
2025-03-12 14:30:00,90.82,90.83,90.79,90.81,69193.0,89.6133,89.6231,89.5837,89.6034,69193.0
2025-03-12 14:35:00,90.81,90.82,90.79,90.79,18279.0,89.6034,89.6133,89.5837,89.5837,18279.0
2025-03-12 14:40:00,90.78,90.81,90.78,90.8,8117.0,89.5738,89.6034,89.5738,89.5935,8117.0
2025-03-12 14:45:00,90.8,90.83,90.8,90.82,76864.0,89.5935,89.6231,89.5935,89.6133,76864.0
2025-03-12 14:50:00,90.83,90.83,90.81,90.82,9406.0,89.6231,89.6231,89.6034,89.6133,9406.0
2025-03-12 14:55:00,90.81,90.85,90.8,90.84,71492.0,89.6034,89.6429,89.5935,89.633,71492.0
2025-03-12 15:00:00,90.84,90.85,90.82,90.84,138076.0,89.633,89.6429,89.6133,89.633,138076.0
2025-03-12 15:05:00,90.84,90.85,90.81,90.84,18459.0,89.633,89.6429,89.6034,89.633,18459.0
2025-03-12 15:10:00,90.84,90.84,90.81,90.81,5790.0,89.633,89.633,89.6034,89.6034,5790.0
2025-03-12 15:15:00,90.81,90.83,90.8,90.83,11626.0,89.6034,89.6231,89.5935,89.6231,11626.0
2025-03-12 15:20:00,90.83,90.83,90.77,90.78,60652.0,89.6231,89.6231,89.5639,89.5738,60652.0
2025-03-12 15:25:00,90.77,90.78,90.74,90.75,119084.0,89.5639,89.5738,89.5343,89.5442,119084.0
2025-03-12 15:30:00,90.75,90.76,90.72,90.72,99374.0,89.5442,89.5541,89.5146,89.5146,99374.0
2025-03-12 15:35:00,90.72,90.72,90.7,90.71,129830.0,89.5146,89.5146,89.4949,89.5047,129830.0
2025-03-12 15:40:00,90.71,90.72,90.68,90.7,134302.0,89.5047,89.5146,89.4751,89.4949,134302.0
2025-03-12 15:45:00,90.71,90.72,90.68,90.7,342908.0,89.5047,89.5146,89.4751,89.4949,342908.0
2025-03-12 15:50:00,90.69,90.7,90.67,90.7,387355.0,89.485,89.4949,89.4653,89.4949,387355.0
2025-03-12 15:55:00,90.7,90.72,90.68,90.7,358977.0,89.4949,89.5146,89.4751,89.4949,358977.0
2025-03-13 09:30:00,90.6,90.64,90.5,90.56,60594.0,89.3962,89.4357,89.2975,89.3567,60594.0
2025-03-13 09:35:00,90.55,90.6,90.54,90.59,199640.0,89.3469,89.3962,89.337,89.3863,199640.0
2025-03-13 09:40:00,90.58,90.59,90.55,90.56,104678.0,89.3765,89.3863,89.3469,89.3567,104678.0
2025-03-13 09:45:00,90.56,90.59,90.53,90.57,99923.0,89.3567,89.3863,89.3271,89.3666,99923.0
2025-03-13 09:50:00,90.57,90.64,90.57,90.59,362021.0,89.3666,89.4357,89.3666,89.3863,362021.0
2025-03-13 09:55:00,90.59,90.6,90.55,90.56,56050.0,89.3863,89.3962,89.3469,89.3567,56050.0
2025-03-13 10:00:00,90.56,90.61,90.55,90.59,110768.0,89.3567,89.4061,89.3469,89.3863,110768.0
2025-03-13 10:05:00,90.59,90.6,90.58,90.6,21452.0,89.3863,89.3962,89.3765,89.3962,21452.0
2025-03-13 10:10:00,90.59,90.62,90.58,90.62,28046.0,89.3863,89.4159,89.3765,89.4159,28046.0
2025-03-13 10:15:00,90.62,90.63,90.6,90.61,168668.0,89.4159,89.4258,89.3962,89.4061,168668.0
2025-03-13 10:20:00,90.61,90.63,90.6,90.61,135113.0,89.4061,89.4258,89.3962,89.4061,135113.0
2025-03-13 10:25:00,90.61,90.62,90.58,90.59,174113.0,89.4061,89.4159,89.3765,89.3863,174113.0
2025-03-13 10:30:00,90.59,90.6,90.58,90.59,23557.0,89.3863,89.3962,89.3765,89.3863,23557.0
2025-03-13 10:35:00,90.59,90.6,90.56,90.56,83213.0,89.3863,89.3962,89.3567,89.3567,83213.0
2025-03-13 10:40:00,90.56,90.57,90.53,90.56,104713.0,89.3567,89.3666,89.3271,89.3567,104713.0
2025-03-13 10:45:00,90.57,90.58,90.55,90.56,65225.0,89.3666,89.3765,89.3469,89.3567,65225.0
2025-03-13 10:50:00,90.56,90.61,90.55,90.59,184982.0,89.3567,89.4061,89.3469,89.3863,184982.0
2025-03-13 10:55:00,90.59,90.59,90.55,90.56,68957.0,89.3863,89.3863,89.3469,89.3567,68957.0
2025-03-13 11:00:00,90.56,90.6,90.56,90.57,51230.0,89.3567,89.3962,89.3567,89.3666,51230.0
2025-03-13 11:05:00,90.58,90.58,90.52,90.53,18912.0,89.3765,89.3765,89.3173,89.3271,18912.0
2025-03-13 11:10:00,90.53,90.58,90.52,90.56,362620.0,89.3271,89.3765,89.3173,89.3567,362620.0
2025-03-13 11:15:00,90.56,90.58,90.56,90.56,258879.0,89.3567,89.3765,89.3567,89.3567,258879.0
2025-03-13 11:20:00,90.56,90.57,90.53,90.54,269398.0,89.3567,89.3666,89.3271,89.337,269398.0
2025-03-13 11:25:00,90.54,90.56,90.53,90.54,151745.0,89.337,89.3567,89.3271,89.337,151745.0
2025-03-13 11:30:00,90.54,90.55,90.53,90.55,22990.0,89.337,89.3469,89.3271,89.3469,22990.0
2025-03-13 11:35:00,90.55,90.55,90.52,90.54,106180.0,89.3469,89.3469,89.3173,89.337,106180.0
2025-03-13 11:40:00,90.54,90.57,90.53,90.56,310931.0,89.337,89.3666,89.3271,89.3567,310931.0
2025-03-13 11:45:00,90.56,90.56,90.54,90.54,82062.0,89.3567,89.3567,89.337,89.337,82062.0
2025-03-13 11:50:00,90.53,90.53,90.49,90.51,904564.0,89.3271,89.3271,89.2877,89.3074,904564.0
2025-03-13 11:55:00,90.5,90.51,90.49,90.5,49923.0,89.2975,89.3074,89.2877,89.2975,49923.0
2025-03-13 12:00:00,90.5,90.51,90.49,90.5,89737.0,89.2975,89.3074,89.2877,89.2975,89737.0
2025-03-13 12:05:00,90.5,90.5,90.47,90.5,403829.0,89.2975,89.2975,89.2679,89.2975,403829.0
2025-03-13 12:10:00,90.5,90.5,90.48,90.5,70864.0,89.2975,89.2975,89.2778,89.2975,70864.0
2025-03-13 12:15:00,90.5,90.5,90.48,90.5,104051.0,89.2975,89.2975,89.2778,89.2975,104051.0
2025-03-13 12:20:00,90.5,90.5,90.47,90.48,92460.0,89.2975,89.2975,89.2679,89.2778,92460.0
2025-03-13 12:25:00,90.48,90.51,90.48,90.51,53752.0,89.2778,89.3074,89.2778,89.3074,53752.0
2025-03-13 12:30:00,90.5,90.52,90.49,90.52,243185.0,89.2975,89.3173,89.2877,89.3173,243185.0
2025-03-13 12:35:00,90.51,90.56,90.51,90.54,70043.0,89.3074,89.3567,89.3074,89.337,70043.0
2025-03-13 12:40:00,90.55,90.55,90.53,90.54,45371.0,89.3469,89.3469,89.3271,89.337,45371.0
2025-03-13 12:45:00,90.53,90.54,90.52,90.53,51478.0,89.3271,89.337,89.3173,89.3271,51478.0
2025-03-13 12:50:00,90.54,90.57,90.53,90.55,122757.0,89.337,89.3666,89.3271,89.3469,122757.0
2025-03-13 12:55:00,90.55,90.59,90.55,90.59,36250.0,89.3469,89.3863,89.3469,89.3863,36250.0
2025-03-13 13:00:00,90.58,90.59,90.56,90.59,78364.0,89.3765,89.3863,89.3567,89.3863,78364.0
2025-03-13 13:05:00,90.59,90.6,90.55,90.56,52717.0,89.3863,89.3962,89.3469,89.3567,52717.0
2025-03-13 13:10:00,90.56,90.57,90.55,90.57,43510.0,89.3567,89.3666,89.3469,89.3666,43510.0
2025-03-13 13:15:00,90.58,90.6,90.58,90.59,37291.0,89.3765,89.3962,89.3765,89.3863,37291.0
2025-03-13 13:20:00,90.59,90.61,90.59,90.61,88730.0,89.3863,89.4061,89.3863,89.4061,88730.0
2025-03-13 13:25:00,90.61,90.62,90.59,90.62,40925.0,89.4061,89.4159,89.3863,89.4159,40925.0
2025-03-13 13:30:00,90.61,90.63,90.59,90.6,54447.0,89.4061,89.4258,89.3863,89.3962,54447.0
2025-03-13 13:35:00,90.59,90.63,90.59,90.62,45486.0,89.3863,89.4258,89.3863,89.4159,45486.0
2025-03-13 13:40:00,90.62,90.62,90.6,90.61,144613.0,89.4159,89.4159,89.3962,89.4061,144613.0
2025-03-13 13:45:00,90.61,90.64,90.61,90.64,134010.0,89.4061,89.4357,89.4061,89.4357,134010.0
2025-03-13 13:50:00,90.64,90.65,90.6,90.61,220017.0,89.4357,89.4455,89.3962,89.4061,220017.0
2025-03-13 13:55:00,90.61,90.61,90.59,90.61,18920.0,89.4061,89.4061,89.3863,89.4061,18920.0
2025-03-13 14:00:00,90.61,90.62,90.6,90.61,94735.0,89.4061,89.4159,89.3962,89.4061,94735.0
2025-03-13 14:05:00,90.61,90.62,90.6,90.6,85424.0,89.4061,89.4159,89.3962,89.3962,85424.0
2025-03-13 14:10:00,90.6,90.62,90.59,90.61,56686.0,89.3962,89.4159,89.3863,89.4061,56686.0
2025-03-13 14:15:00,90.61,90.62,90.59,90.59,8357.0,89.4061,89.4159,89.3863,89.3863,8357.0
2025-03-13 14:20:00,90.59,90.63,90.59,90.62,7477.0,89.3863,89.4258,89.3863,89.4159,7477.0
2025-03-13 14:25:00,90.62,90.64,90.62,90.63,24352.0,89.4159,89.4357,89.4159,89.4258,24352.0
2025-03-13 14:30:00,90.62,90.64,90.61,90.62,47355.0,89.4159,89.4357,89.4061,89.4159,47355.0
2025-03-13 14:35:00,90.62,90.63,90.61,90.63,24693.0,89.4159,89.4258,89.4061,89.4258,24693.0
2025-03-13 14:40:00,90.63,90.64,90.61,90.64,374146.0,89.4258,89.4357,89.4061,89.4357,374146.0
2025-03-13 14:45:00,90.64,90.66,90.63,90.65,31535.0,89.4357,89.4554,89.4258,89.4455,31535.0
2025-03-13 14:50:00,90.66,90.66,90.64,90.65,17266.0,89.4554,89.4554,89.4357,89.4455,17266.0
2025-03-13 14:55:00,90.66,90.67,90.65,90.67,11220.0,89.4554,89.4653,89.4455,89.4653,11220.0
2025-03-13 15:00:00,90.67,90.68,90.62,90.64,220546.0,89.4653,89.4751,89.4159,89.4357,220546.0
2025-03-13 15:05:00,90.64,90.64,90.61,90.62,26937.0,89.4357,89.4357,89.4061,89.4159,26937.0
2025-03-13 15:10:00,90.62,90.64,90.6,90.62,214548.0,89.4159,89.4357,89.3962,89.4159,214548.0
2025-03-13 15:15:00,90.63,90.64,90.61,90.63,96102.0,89.4258,89.4357,89.4061,89.4258,96102.0
2025-03-13 15:20:00,90.63,90.64,90.61,90.62,81074.0,89.4258,89.4357,89.4061,89.4159,81074.0
2025-03-13 15:25:00,90.62,90.62,90.59,90.59,13586.0,89.4159,89.4159,89.3863,89.3863,13586.0
2025-03-13 15:30:00,90.59,90.65,90.59,90.64,100681.0,89.3863,89.4455,89.3863,89.4357,100681.0
2025-03-13 15:35:00,90.64,90.65,90.59,90.59,21259.0,89.4357,89.4455,89.3863,89.3863,21259.0
2025-03-13 15:40:00,90.6,90.62,90.6,90.62,48778.0,89.3962,89.4159,89.3962,89.4159,48778.0
2025-03-13 15:45:00,90.62,90.64,90.6,90.64,11085.0,89.4159,89.4357,89.3962,89.4357,11085.0
2025-03-13 15:50:00,90.63,90.65,90.61,90.64,93715.0,89.4258,89.4455,89.4061,89.4357,93715.0
2025-03-13 15:55:00,90.64,90.68,90.63,90.65,370980.0,89.4357,89.4751,89.4258,89.4455,370980.0
2025-03-14 09:30:00,90.44,90.69,90.44,90.69,185582.0,89.2383,89.485,89.2383,89.485,185582.0
2025-03-14 09:35:00,90.68,90.76,90.67,90.75,70334.0,89.4751,89.5541,89.4653,89.5442,70334.0
2025-03-14 09:40:00,90.75,90.76,90.72,90.75,323363.0,89.5442,89.5541,89.5146,89.5442,323363.0
2025-03-14 09:45:00,90.75,90.77,90.74,90.77,95095.0,89.5442,89.5639,89.5343,89.5639,95095.0
2025-03-14 09:50:00,90.76,90.77,90.75,90.77,74734.0,89.5541,89.5639,89.5442,89.5639,74734.0
2025-03-14 09:55:00,90.77,90.78,90.75,90.77,65483.0,89.5639,89.5738,89.5442,89.5639,65483.0
2025-03-14 10:00:00,90.77,90.77,90.64,90.67,198097.0,89.5639,89.5639,89.4357,89.4653,198097.0
2025-03-14 10:05:00,90.67,90.72,90.66,90.69,55937.0,89.4653,89.5146,89.4554,89.485,55937.0
2025-03-14 10:10:00,90.69,90.7,90.67,90.67,52792.0,89.485,89.4949,89.4653,89.4653,52792.0
2025-03-14 10:15:00,90.68,90.7,90.67,90.69,67011.0,89.4751,89.4949,89.4653,89.485,67011.0
2025-03-14 10:20:00,90.7,90.72,90.69,90.7,18230.0,89.4949,89.5146,89.485,89.4949,18230.0
2025-03-14 10:25:00,90.7,90.7,90.68,90.69,34078.0,89.4949,89.4949,89.4751,89.485,34078.0
2025-03-14 10:30:00,90.69,90.73,90.68,90.73,11042.0,89.485,89.5245,89.4751,89.5245,11042.0
2025-03-14 10:35:00,90.73,90.77,90.73,90.76,59496.0,89.5245,89.5639,89.5245,89.5541,59496.0
2025-03-14 10:40:00,90.75,90.77,90.74,90.77,35224.0,89.5442,89.5639,89.5343,89.5639,35224.0
2025-03-14 10:45:00,90.76,90.79,90.74,90.78,75096.0,89.5541,89.5837,89.5343,89.5738,75096.0
2025-03-14 10:50:00,90.79,90.79,90.76,90.76,18972.0,89.5837,89.5837,89.5541,89.5541,18972.0
2025-03-14 10:55:00,90.76,90.77,90.74,90.77,31062.0,89.5541,89.5639,89.5343,89.5639,31062.0
2025-03-14 11:00:00,90.78,90.78,90.75,90.76,71875.0,89.5738,89.5738,89.5442,89.5541,71875.0
2025-03-14 11:05:00,90.77,90.78,90.76,90.77,30483.0,89.5639,89.5738,89.5541,89.5639,30483.0
2025-03-14 11:10:00,90.77,90.78,90.76,90.77,11639.0,89.5639,89.5738,89.5541,89.5639,11639.0
2025-03-14 11:15:00,90.77,90.8,90.76,90.79,111143.0,89.5639,89.5935,89.5541,89.5837,111143.0
2025-03-14 11:20:00,90.79,90.79,90.76,90.77,68627.0,89.5837,89.5837,89.5541,89.5639,68627.0
2025-03-14 11:25:00,90.76,90.76,90.73,90.73,97661.0,89.5541,89.5541,89.5245,89.5245,97661.0
2025-03-14 11:30:00,90.75,90.76,90.73,90.73,25663.0,89.5442,89.5541,89.5245,89.5245,25663.0
2025-03-14 11:35:00,90.73,90.74,90.71,90.72,119076.0,89.5245,89.5343,89.5047,89.5146,119076.0
2025-03-14 11:40:00,90.72,90.74,90.71,90.73,15320.0,89.5146,89.5343,89.5047,89.5245,15320.0
2025-03-14 11:45:00,90.73,90.74,90.72,90.73,16675.0,89.5245,89.5343,89.5146,89.5245,16675.0
2025-03-14 11:50:00,90.73,90.75,90.72,90.72,74023.0,89.5245,89.5442,89.5146,89.5146,74023.0
2025-03-14 11:55:00,90.72,90.73,90.71,90.72,20718.0,89.5146,89.5245,89.5047,89.5146,20718.0
2025-03-14 12:00:00,90.71,90.73,90.71,90.71,11823.0,89.5047,89.5245,89.5047,89.5047,11823.0
2025-03-14 12:05:00,90.71,90.74,90.71,90.73,29555.0,89.5047,89.5343,89.5047,89.5245,29555.0
2025-03-14 12:10:00,90.72,90.72,90.69,90.7,12864.0,89.5146,89.5146,89.485,89.4949,12864.0
2025-03-14 12:15:00,90.71,90.71,90.69,90.71,27953.0,89.5047,89.5047,89.485,89.5047,27953.0
2025-03-14 12:20:00,90.7,90.72,90.7,90.7,109651.0,89.4949,89.5146,89.4949,89.4949,109651.0
2025-03-14 12:25:00,90.72,90.72,90.7,90.7,58988.0,89.5146,89.5146,89.4949,89.4949,58988.0
2025-03-14 12:30:00,90.7,90.72,90.69,90.72,101256.0,89.4949,89.5146,89.485,89.5146,101256.0
2025-03-14 12:35:00,90.72,90.75,90.71,90.74,92668.0,89.5146,89.5442,89.5047,89.5343,92668.0
2025-03-14 12:40:00,90.74,90.78,90.74,90.77,51256.0,89.5343,89.5738,89.5343,89.5639,51256.0
2025-03-14 12:45:00,90.77,90.78,90.76,90.78,19593.0,89.5639,89.5738,89.5541,89.5738,19593.0
2025-03-14 12:50:00,90.78,90.81,90.78,90.79,25844.0,89.5738,89.6034,89.5738,89.5837,25844.0
2025-03-14 12:55:00,90.79,90.8,90.78,90.79,25920.0,89.5837,89.5935,89.5738,89.5837,25920.0
2025-03-14 13:00:00,90.79,90.8,90.78,90.78,6330.0,89.5837,89.5935,89.5738,89.5738,6330.0
2025-03-14 13:05:00,90.78,90.81,90.78,90.8,27140.0,89.5738,89.6034,89.5738,89.5935,27140.0
2025-03-14 13:10:00,90.8,90.8,90.78,90.8,11645.0,89.5935,89.5935,89.5738,89.5935,11645.0
2025-03-14 13:15:00,90.81,90.82,90.79,90.8,17453.0,89.6034,89.6133,89.5837,89.5935,17453.0
2025-03-14 13:20:00,90.8,90.8,90.79,90.8,4867.0,89.5935,89.5935,89.5837,89.5935,4867.0
2025-03-14 13:25:00,90.79,90.8,90.77,90.79,10236.0,89.5837,89.5935,89.5639,89.5837,10236.0
2025-03-14 13:30:00,90.79,90.79,90.76,90.77,12319.0,89.5837,89.5837,89.5541,89.5639,12319.0
2025-03-14 13:35:00,90.77,90.78,90.75,90.76,9582.0,89.5639,89.5738,89.5442,89.5541,9582.0
2025-03-14 13:40:00,90.76,90.76,90.74,90.75,3699.0,89.5541,89.5541,89.5343,89.5442,3699.0
2025-03-14 13:45:00,90.73,90.74,90.72,90.72,14121.0,89.5245,89.5343,89.5146,89.5146,14121.0
2025-03-14 13:50:00,90.72,90.74,90.72,90.73,8530.0,89.5146,89.5343,89.5146,89.5245,8530.0
2025-03-14 13:55:00,90.73,90.74,90.71,90.72,5201.0,89.5245,89.5343,89.5047,89.5146,5201.0
2025-03-14 14:00:00,90.72,90.74,90.71,90.73,35228.0,89.5146,89.5343,89.5047,89.5245,35228.0
2025-03-14 14:05:00,90.73,90.75,90.73,90.74,11664.0,89.5245,89.5442,89.5245,89.5343,11664.0
2025-03-14 14:10:00,90.74,90.75,90.73,90.73,9539.0,89.5343,89.5442,89.5245,89.5245,9539.0
2025-03-14 14:15:00,90.73,90.73,90.72,90.73,4433.0,89.5245,89.5245,89.5146,89.5245,4433.0
2025-03-14 14:20:00,90.72,90.73,90.7,90.71,4592.0,89.5146,89.5245,89.4949,89.5047,4592.0
2025-03-14 14:25:00,90.7,90.71,90.7,90.71,7891.0,89.4949,89.5047,89.4949,89.5047,7891.0
2025-03-14 14:30:00,90.72,90.74,90.71,90.72,26681.0,89.5146,89.5343,89.5047,89.5146,26681.0
2025-03-14 14:35:00,90.72,90.74,90.71,90.73,9585.0,89.5146,89.5343,89.5047,89.5245,9585.0
2025-03-14 14:40:00,90.73,90.74,90.72,90.73,5426.0,89.5245,89.5343,89.5146,89.5245,5426.0
2025-03-14 14:45:00,90.72,90.74,90.72,90.73,24106.0,89.5146,89.5343,89.5146,89.5245,24106.0
2025-03-14 14:50:00,90.74,90.74,90.72,90.73,21164.0,89.5343,89.5343,89.5146,89.5245,21164.0
2025-03-14 14:55:00,90.73,90.73,90.7,90.72,16927.0,89.5245,89.5245,89.4949,89.5146,16927.0
2025-03-14 15:00:00,90.71,90.73,90.71,90.73,11605.0,89.5047,89.5245,89.5047,89.5245,11605.0
2025-03-14 15:05:00,90.73,90.74,90.72,90.74,27887.0,89.5245,89.5343,89.5146,89.5343,27887.0
2025-03-14 15:10:00,90.73,90.74,90.72,90.73,11615.0,89.5245,89.5343,89.5146,89.5245,11615.0
2025-03-14 15:15:00,90.72,90.73,90.7,90.7,27746.0,89.5146,89.5245,89.4949,89.4949,27746.0
2025-03-14 15:20:00,90.7,90.71,90.69,90.69,15202.0,89.4949,89.5047,89.485,89.485,15202.0
2025-03-14 15:25:00,90.69,90.7,90.68,90.68,22963.0,89.485,89.4949,89.4751,89.4751,22963.0
2025-03-14 15:30:00,90.69,90.7,90.68,90.69,46531.0,89.485,89.4949,89.4751,89.485,46531.0
2025-03-14 15:35:00,90.69,90.69,90.67,90.67,20706.0,89.485,89.485,89.4653,89.4653,20706.0
2025-03-14 15:40:00,90.68,90.68,90.67,90.68,40950.0,89.4751,89.4751,89.4653,89.4751,40950.0
2025-03-14 15:45:00,90.67,90.68,90.66,90.67,65086.0,89.4653,89.4751,89.4554,89.4653,65086.0
2025-03-14 15:50:00,90.67,90.72,90.66,90.72,218766.0,89.4653,89.5146,89.4554,89.5146,218766.0
2025-03-14 15:55:00,90.72,90.72,90.7,90.72,176689.0,89.5146,89.5146,89.4949,89.5146,176689.0
2025-03-17 09:30:00,90.81,90.98,90.81,90.86,82634.0,89.6034,89.7712,89.6034,89.6527,82634.0
2025-03-17 09:35:00,90.86,90.89,90.85,90.89,15253.0,89.6527,89.6823,89.6429,89.6823,15253.0
2025-03-17 09:40:00,90.9,90.91,90.89,90.9,51433.0,89.6922,89.7021,89.6823,89.6922,51433.0
2025-03-17 09:45:00,90.89,90.89,90.81,90.83,30679.0,89.6823,89.6823,89.6034,89.6231,30679.0
2025-03-17 09:50:00,90.83,90.86,90.83,90.86,13853.0,89.6231,89.6527,89.6231,89.6527,13853.0
2025-03-17 09:55:00,90.87,90.87,90.85,90.85,24109.0,89.6626,89.6626,89.6429,89.6429,24109.0
2025-03-17 10:00:00,90.86,90.87,90.81,90.83,52492.0,89.6527,89.6626,89.6034,89.6231,52492.0
2025-03-17 10:05:00,90.82,90.85,90.82,90.84,16088.0,89.6133,89.6429,89.6133,89.633,16088.0
2025-03-17 10:10:00,90.83,90.84,90.81,90.82,27234.0,89.6231,89.633,89.6034,89.6133,27234.0
2025-03-17 10:15:00,90.82,90.83,90.8,90.8,44498.0,89.6133,89.6231,89.5935,89.5935,44498.0
2025-03-17 10:20:00,90.81,90.84,90.81,90.84,75292.0,89.6034,89.633,89.6034,89.633,75292.0
2025-03-17 10:25:00,90.84,90.84,90.78,90.81,691977.0,89.633,89.633,89.5738,89.6034,691977.0
2025-03-17 10:30:00,90.81,90.81,90.79,90.81,214616.0,89.6034,89.6034,89.5837,89.6034,214616.0
2025-03-17 10:35:00,90.8,90.82,90.8,90.81,27939.0,89.5935,89.6133,89.5935,89.6034,27939.0
2025-03-17 10:40:00,90.81,90.81,90.79,90.81,18157.0,89.6034,89.6034,89.5837,89.6034,18157.0
2025-03-17 10:45:00,90.82,90.87,90.81,90.84,391804.0,89.6133,89.6626,89.6034,89.633,391804.0
2025-03-17 10:50:00,90.84,90.85,90.81,90.83,414557.0,89.633,89.6429,89.6034,89.6231,414557.0
2025-03-17 10:55:00,90.82,90.82,90.79,90.8,188517.0,89.6133,89.6133,89.5837,89.5935,188517.0
2025-03-17 11:00:00,90.8,90.82,90.78,90.81,104924.0,89.5935,89.6133,89.5738,89.6034,104924.0
2025-03-17 11:05:00,90.81,90.81,90.79,90.8,43444.0,89.6034,89.6034,89.5837,89.5935,43444.0
2025-03-17 11:10:00,90.81,90.83,90.8,90.82,113719.0,89.6034,89.6231,89.5935,89.6133,113719.0
2025-03-17 11:15:00,90.81,90.86,90.81,90.85,70397.0,89.6034,89.6527,89.6034,89.6429,70397.0
2025-03-17 11:20:00,90.87,90.91,90.87,90.91,39210.0,89.6626,89.7021,89.6626,89.7021,39210.0
2025-03-17 11:25:00,90.9,90.93,90.89,90.91,45115.0,89.6922,89.7218,89.6823,89.7021,45115.0
2025-03-17 11:30:00,90.91,90.93,90.9,90.91,206512.0,89.7021,89.7218,89.6922,89.7021,206512.0
2025-03-17 11:35:00,90.91,90.94,90.9,90.93,43010.0,89.7021,89.7317,89.6922,89.7218,43010.0
2025-03-17 11:40:00,90.92,90.94,90.92,90.92,53892.0,89.7119,89.7317,89.7119,89.7119,53892.0
2025-03-17 11:45:00,90.92,90.93,90.91,90.93,34851.0,89.7119,89.7218,89.7021,89.7218,34851.0
2025-03-17 11:50:00,90.93,90.93,90.89,90.9,159521.0,89.7218,89.7218,89.6823,89.6922,159521.0
2025-03-17 11:55:00,90.9,90.91,90.89,90.89,38352.0,89.6922,89.7021,89.6823,89.6823,38352.0
2025-03-17 12:00:00,90.89,90.9,90.88,90.9,26314.0,89.6823,89.6922,89.6725,89.6922,26314.0
2025-03-17 12:05:00,90.9,90.91,90.89,90.89,331092.0,89.6922,89.7021,89.6823,89.6823,331092.0
2025-03-17 12:10:00,90.9,90.9,90.88,90.89,100482.0,89.6922,89.6922,89.6725,89.6823,100482.0
2025-03-17 12:15:00,90.88,90.88,90.86,90.87,69755.0,89.6725,89.6725,89.6527,89.6626,69755.0
2025-03-17 12:20:00,90.87,90.91,90.87,90.9,24865.0,89.6626,89.7021,89.6626,89.6922,24865.0
2025-03-17 12:25:00,90.9,90.9,90.88,90.89,6895.0,89.6922,89.6922,89.6725,89.6823,6895.0
2025-03-17 12:30:00,90.88,90.9,90.88,90.89,221790.0,89.6725,89.6922,89.6725,89.6823,221790.0
2025-03-17 12:35:00,90.89,90.9,90.87,90.88,28974.0,89.6823,89.6922,89.6626,89.6725,28974.0
2025-03-17 12:40:00,90.87,90.88,90.85,90.87,10046.0,89.6626,89.6725,89.6429,89.6626,10046.0
2025-03-17 12:45:00,90.87,90.89,90.86,90.88,35155.0,89.6626,89.6823,89.6527,89.6725,35155.0
2025-03-17 12:50:00,90.89,90.91,90.89,90.9,20693.0,89.6823,89.7021,89.6823,89.6922,20693.0
2025-03-17 12:55:00,90.9,90.91,90.89,90.9,80750.0,89.6922,89.7021,89.6823,89.6922,80750.0
2025-03-17 13:00:00,90.9,90.9,90.87,90.88,23651.0,89.6922,89.6922,89.6626,89.6725,23651.0
2025-03-17 13:05:00,90.88,90.91,90.87,90.89,7513.0,89.6725,89.7021,89.6626,89.6823,7513.0
2025-03-17 13:10:00,90.89,90.9,90.88,90.88,9143.0,89.6823,89.6922,89.6725,89.6725,9143.0
2025-03-17 13:15:00,90.89,90.9,90.89,90.9,2113.0,89.6823,89.6922,89.6823,89.6922,2113.0
2025-03-17 13:20:00,90.9,90.9,90.88,90.9,20091.0,89.6922,89.6922,89.6725,89.6922,20091.0
2025-03-17 13:25:00,90.9,90.9,90.88,90.89,3508.0,89.6922,89.6922,89.6725,89.6823,3508.0
2025-03-17 13:30:00,90.89,90.91,90.89,90.91,38994.0,89.6823,89.7021,89.6823,89.7021,38994.0
2025-03-17 13:35:00,90.92,90.94,90.91,90.93,28459.0,89.7119,89.7317,89.7021,89.7218,28459.0
2025-03-17 13:40:00,90.93,90.94,90.92,90.92,11070.0,89.7218,89.7317,89.7119,89.7119,11070.0
2025-03-17 13:45:00,90.92,90.93,90.92,90.93,25070.0,89.7119,89.7218,89.7119,89.7218,25070.0
2025-03-17 13:50:00,90.93,90.94,90.93,90.93,4296.0,89.7218,89.7317,89.7218,89.7218,4296.0
2025-03-17 13:55:00,90.93,90.93,90.91,90.92,12457.0,89.7218,89.7218,89.7021,89.7119,12457.0
2025-03-17 14:00:00,90.92,90.95,90.91,90.93,176238.0,89.7119,89.7416,89.7021,89.7218,176238.0
2025-03-17 14:05:00,90.94,90.94,90.9,90.92,124848.0,89.7317,89.7317,89.6922,89.7119,124848.0
2025-03-17 14:10:00,90.91,90.93,90.9,90.92,26292.0,89.7021,89.7218,89.6922,89.7119,26292.0
2025-03-17 14:15:00,90.91,90.93,90.9,90.92,20492.0,89.7021,89.7218,89.6922,89.7119,20492.0
2025-03-17 14:20:00,90.92,90.93,90.91,90.92,7750.0,89.7119,89.7218,89.7021,89.7119,7750.0
2025-03-17 14:25:00,90.92,90.93,90.91,90.92,56866.0,89.7119,89.7218,89.7021,89.7119,56866.0
2025-03-17 14:30:00,90.91,90.93,90.9,90.92,182943.0,89.7021,89.7218,89.6922,89.7119,182943.0
2025-03-17 14:35:00,90.92,90.93,90.91,90.92,100408.0,89.7119,89.7218,89.7021,89.7119,100408.0
2025-03-17 14:40:00,90.92,90.92,90.9,90.91,19098.0,89.7119,89.7119,89.6922,89.7021,19098.0
2025-03-17 14:45:00,90.91,90.92,90.9,90.9,28219.0,89.7021,89.7119,89.6922,89.6922,28219.0
2025-03-17 14:50:00,90.92,90.95,90.91,90.95,92509.0,89.7119,89.7416,89.7021,89.7416,92509.0
2025-03-17 14:55:00,90.94,90.96,90.94,90.95,64543.0,89.7317,89.7514,89.7317,89.7416,64543.0
2025-03-17 15:00:00,90.95,90.96,90.93,90.94,13338.0,89.7416,89.7514,89.7218,89.7317,13338.0
2025-03-17 15:05:00,90.94,90.96,90.94,90.95,6133.0,89.7317,89.7514,89.7317,89.7416,6133.0
2025-03-17 15:10:00,90.95,90.96,90.92,90.93,7854.0,89.7416,89.7514,89.7119,89.7218,7854.0
2025-03-17 15:15:00,90.94,90.94,90.92,90.94,9968.0,89.7317,89.7317,89.7119,89.7317,9968.0
2025-03-17 15:20:00,90.94,90.95,90.93,90.95,3101.0,89.7317,89.7416,89.7218,89.7416,3101.0
2025-03-17 15:25:00,90.95,90.95,90.94,90.95,3626.0,89.7416,89.7416,89.7317,89.7416,3626.0
2025-03-17 15:30:00,90.95,90.96,90.94,90.95,43780.0,89.7416,89.7514,89.7317,89.7416,43780.0
2025-03-17 15:35:00,90.94,90.96,90.94,90.94,12023.0,89.7317,89.7514,89.7317,89.7317,12023.0
2025-03-17 15:40:00,90.94,90.96,90.94,90.95,17385.0,89.7317,89.7514,89.7317,89.7416,17385.0
2025-03-17 15:45:00,90.96,90.96,90.94,90.95,35729.0,89.7514,89.7514,89.7317,89.7416,35729.0
2025-03-17 15:50:00,90.95,90.97,90.94,90.94,124718.0,89.7416,89.7613,89.7317,89.7317,124718.0
2025-03-17 15:55:00,90.95,90.95,90.93,90.95,330057.0,89.7416,89.7416,89.7218,89.7416,330057.0
2025-03-18 09:30:00,90.75,90.88,90.75,90.8,68858.0,89.5442,89.6725,89.5442,89.5935,68858.0
2025-03-18 09:35:00,90.79,90.8,90.77,90.78,32229.0,89.5837,89.5935,89.5639,89.5738,32229.0
2025-03-18 09:40:00,90.78,90.8,90.77,90.78,59766.0,89.5738,89.5935,89.5639,89.5738,59766.0
2025-03-18 09:45:00,90.77,90.77,90.74,90.74,33989.0,89.5639,89.5639,89.5343,89.5343,33989.0
2025-03-18 09:50:00,90.75,90.75,90.73,90.75,60290.0,89.5442,89.5442,89.5245,89.5442,60290.0
2025-03-18 09:55:00,90.75,90.78,90.75,90.77,28284.0,89.5442,89.5738,89.5442,89.5639,28284.0
2025-03-18 10:00:00,90.78,90.79,90.75,90.77,226387.0,89.5738,89.5837,89.5442,89.5639,226387.0
2025-03-18 10:05:00,90.78,90.79,90.76,90.77,36494.0,89.5738,89.5837,89.5541,89.5639,36494.0
2025-03-18 10:10:00,90.77,90.78,90.75,90.75,46232.0,89.5639,89.5738,89.5442,89.5442,46232.0
2025-03-18 10:15:00,90.75,90.77,90.75,90.77,88700.0,89.5442,89.5639,89.5442,89.5639,88700.0
2025-03-18 10:20:00,90.77,90.82,90.77,90.82,18008.0,89.5639,89.6133,89.5639,89.6133,18008.0
2025-03-18 10:25:00,90.81,90.83,90.8,90.81,17159.0,89.6034,89.6231,89.5935,89.6034,17159.0
2025-03-18 10:30:00,90.81,90.82,90.8,90.8,32325.0,89.6034,89.6133,89.5935,89.5935,32325.0
2025-03-18 10:35:00,90.8,90.81,90.79,90.8,65758.0,89.5935,89.6034,89.5837,89.5935,65758.0
2025-03-18 10:40:00,90.8,90.8,90.77,90.78,21618.0,89.5935,89.5935,89.5639,89.5738,21618.0
2025-03-18 10:45:00,90.77,90.77,90.75,90.76,14125.0,89.5639,89.5639,89.5442,89.5541,14125.0
2025-03-18 10:50:00,90.76,90.78,90.76,90.77,39821.0,89.5541,89.5738,89.5541,89.5639,39821.0
2025-03-18 10:55:00,90.77,90.78,90.75,90.77,11368.0,89.5639,89.5738,89.5442,89.5639,11368.0
2025-03-18 11:00:00,90.77,90.77,90.74,90.76,107232.0,89.5639,89.5639,89.5343,89.5541,107232.0
2025-03-18 11:05:00,90.76,90.78,90.75,90.76,180792.0,89.5541,89.5738,89.5442,89.5541,180792.0
2025-03-18 11:10:00,90.75,90.78,90.75,90.77,105299.0,89.5442,89.5738,89.5442,89.5639,105299.0
2025-03-18 11:15:00,90.77,90.79,90.76,90.77,73355.0,89.5639,89.5837,89.5541,89.5639,73355.0
2025-03-18 11:20:00,90.77,90.79,90.76,90.79,24690.0,89.5639,89.5837,89.5541,89.5837,24690.0
2025-03-18 11:25:00,90.79,90.8,90.78,90.79,114511.0,89.5837,89.5935,89.5738,89.5837,114511.0
2025-03-18 11:30:00,90.79,90.81,90.77,90.8,10344.0,89.5837,89.6034,89.5639,89.5935,10344.0
2025-03-18 11:35:00,90.81,90.83,90.81,90.83,44365.0,89.6034,89.6231,89.6034,89.6231,44365.0
2025-03-18 11:40:00,90.84,90.85,90.84,90.84,26979.0,89.633,89.6429,89.633,89.633,26979.0
2025-03-18 11:45:00,90.84,90.85,90.83,90.84,16182.0,89.633,89.6429,89.6231,89.633,16182.0
2025-03-18 11:50:00,90.83,90.86,90.83,90.86,24117.0,89.6231,89.6527,89.6231,89.6527,24117.0
2025-03-18 11:55:00,90.86,90.86,90.84,90.84,152626.0,89.6527,89.6527,89.633,89.633,152626.0
2025-03-18 12:00:00,90.84,90.86,90.84,90.84,131638.0,89.633,89.6527,89.633,89.633,131638.0
2025-03-18 12:05:00,90.85,90.87,90.85,90.85,24658.0,89.6429,89.6626,89.6429,89.6429,24658.0
2025-03-18 12:10:00,90.86,90.88,90.86,90.87,3049.0,89.6527,89.6725,89.6527,89.6626,3049.0
2025-03-18 12:15:00,90.87,90.88,90.84,90.86,53207.0,89.6626,89.6725,89.633,89.6527,53207.0
2025-03-18 12:20:00,90.86,90.87,90.85,90.87,12470.0,89.6527,89.6626,89.6429,89.6626,12470.0
2025-03-18 12:25:00,90.88,90.89,90.87,90.88,14941.0,89.6725,89.6823,89.6626,89.6725,14941.0
2025-03-18 12:30:00,90.88,90.89,90.86,90.87,39129.0,89.6725,89.6823,89.6527,89.6626,39129.0
2025-03-18 12:35:00,90.88,90.89,90.86,90.87,57066.0,89.6725,89.6823,89.6527,89.6626,57066.0
2025-03-18 12:40:00,90.87,90.88,90.84,90.85,116154.0,89.6626,89.6725,89.633,89.6429,116154.0
2025-03-18 12:45:00,90.85,90.86,90.83,90.84,19384.0,89.6429,89.6527,89.6231,89.633,19384.0
2025-03-18 12:50:00,90.83,90.88,90.83,90.88,40833.0,89.6231,89.6725,89.6231,89.6725,40833.0
2025-03-18 12:55:00,90.88,90.92,90.88,90.91,161454.0,89.6725,89.7119,89.6725,89.7021,161454.0
2025-03-18 13:00:00,90.91,90.97,90.91,90.97,136192.0,89.7021,89.7613,89.7021,89.7613,136192.0
2025-03-18 13:05:00,90.96,90.98,90.96,90.97,109700.0,89.7514,89.7712,89.7514,89.7613,109700.0
2025-03-18 13:10:00,90.97,90.98,90.93,90.97,397806.0,89.7613,89.7712,89.7218,89.7613,397806.0
2025-03-18 13:15:00,90.98,90.98,90.94,90.95,101123.0,89.7712,89.7712,89.7317,89.7416,101123.0
2025-03-18 13:20:00,90.95,90.97,90.94,90.95,40319.0,89.7416,89.7613,89.7317,89.7416,40319.0
2025-03-18 13:25:00,90.96,90.97,90.94,90.95,29599.0,89.7514,89.7613,89.7317,89.7416,29599.0
2025-03-18 13:30:00,90.95,90.96,90.93,90.95,32270.0,89.7416,89.7514,89.7218,89.7416,32270.0
2025-03-18 13:35:00,90.95,90.98,90.95,90.98,42332.0,89.7416,89.7712,89.7416,89.7712,42332.0
2025-03-18 13:40:00,90.98,90.99,90.97,90.98,57668.0,89.7712,89.781,89.7613,89.7712,57668.0
2025-03-18 13:45:00,90.98,91.01,90.98,91.0,25009.0,89.7712,89.8008,89.7712,89.7909,25009.0
2025-03-18 13:50:00,91.01,91.01,91.0,91.01,4237.0,89.8008,89.8008,89.7909,89.8008,4237.0
2025-03-18 13:55:00,91.0,91.0,90.98,91.0,11624.0,89.7909,89.7909,89.7712,89.7909,11624.0
2025-03-18 14:00:00,90.99,91.0,90.98,90.98,11951.0,89.781,89.7909,89.7712,89.7712,11951.0
2025-03-18 14:05:00,90.98,91.0,90.98,90.99,4615.0,89.7712,89.7909,89.7712,89.781,4615.0
2025-03-18 14:10:00,90.99,91.0,90.97,90.99,8431.0,89.781,89.7909,89.7613,89.781,8431.0
2025-03-18 14:15:00,91.0,91.02,90.99,91.02,4740.0,89.7909,89.8106,89.781,89.8106,4740.0
2025-03-18 14:20:00,91.02,91.05,91.01,91.04,15126.0,89.8106,89.8402,89.8008,89.8304,15126.0
2025-03-18 14:25:00,91.04,91.04,91.02,91.03,5897.0,89.8304,89.8304,89.8106,89.8205,5897.0
2025-03-18 14:30:00,91.03,91.05,91.03,91.05,5551.0,89.8205,89.8402,89.8205,89.8402,5551.0
2025-03-18 14:35:00,91.04,91.05,91.04,91.04,8395.0,89.8304,89.8402,89.8304,89.8304,8395.0
2025-03-18 14:40:00,91.03,91.03,91.02,91.03,6571.0,89.8205,89.8205,89.8106,89.8205,6571.0
2025-03-18 14:45:00,91.03,91.03,91.01,91.01,14532.0,89.8205,89.8205,89.8008,89.8008,14532.0
2025-03-18 14:50:00,91.01,91.03,91.01,91.01,37548.0,89.8008,89.8205,89.8008,89.8008,37548.0
2025-03-18 14:55:00,91.02,91.02,91.0,91.01,11016.0,89.8106,89.8106,89.7909,89.8008,11016.0
2025-03-18 15:00:00,91.0,91.01,90.98,90.99,16174.0,89.7909,89.8008,89.7712,89.781,16174.0
2025-03-18 15:05:00,90.98,90.99,90.96,90.98,28067.0,89.7712,89.781,89.7514,89.7712,28067.0
2025-03-18 15:10:00,90.98,91.0,90.97,90.98,51931.0,89.7712,89.7909,89.7613,89.7712,51931.0
2025-03-18 15:15:00,90.99,91.01,90.98,91.0,5835.0,89.781,89.8008,89.7712,89.7909,5835.0
2025-03-18 15:20:00,91.01,91.01,90.99,91.0,13558.0,89.8008,89.8008,89.781,89.7909,13558.0
2025-03-18 15:25:00,91.0,91.01,90.97,91.0,75106.0,89.7909,89.8008,89.7613,89.7909,75106.0
2025-03-18 15:30:00,91.0,91.0,90.98,90.99,19364.0,89.7909,89.7909,89.7712,89.781,19364.0
2025-03-18 15:35:00,90.99,90.99,90.96,90.98,38559.0,89.781,89.781,89.7514,89.7712,38559.0
2025-03-18 15:40:00,90.98,91.0,90.97,90.98,56095.0,89.7712,89.7909,89.7613,89.7712,56095.0
2025-03-18 15:45:00,90.98,90.98,90.94,90.95,64016.0,89.7712,89.7712,89.7317,89.7416,64016.0
2025-03-18 15:50:00,90.95,90.98,90.94,90.98,232173.0,89.7416,89.7712,89.7317,89.7712,232173.0
2025-03-18 15:55:00,90.98,90.98,90.94,90.95,119368.0,89.7712,89.7712,89.7317,89.7416,119368.0
2025-03-19 09:30:00,90.94,90.95,90.91,90.93,158353.0,89.7317,89.7416,89.7021,89.7218,158353.0
2025-03-19 09:35:00,90.93,90.96,90.93,90.95,65058.0,89.7218,89.7514,89.7218,89.7416,65058.0
2025-03-19 09:40:00,90.95,90.95,90.89,90.92,61992.0,89.7416,89.7416,89.6823,89.7119,61992.0
2025-03-19 09:45:00,90.92,90.95,90.92,90.94,32722.0,89.7119,89.7416,89.7119,89.7317,32722.0
2025-03-19 09:50:00,90.94,90.95,90.92,90.95,22331.0,89.7317,89.7416,89.7119,89.7416,22331.0
2025-03-19 09:55:00,90.95,90.97,90.93,90.95,79605.0,89.7416,89.7613,89.7218,89.7416,79605.0
2025-03-19 10:00:00,90.95,90.98,90.94,90.97,29300.0,89.7416,89.7712,89.7317,89.7613,29300.0
2025-03-19 10:05:00,90.98,91.0,90.97,91.0,69359.0,89.7712,89.7909,89.7613,89.7909,69359.0
2025-03-19 10:10:00,91.0,91.0,90.96,90.98,143918.0,89.7909,89.7909,89.7514,89.7712,143918.0
2025-03-19 10:15:00,90.98,90.99,90.97,90.98,14692.0,89.7712,89.781,89.7613,89.7712,14692.0
2025-03-19 10:20:00,90.98,91.0,90.97,91.0,87944.0,89.7712,89.7909,89.7613,89.7909,87944.0
2025-03-19 10:25:00,91.0,91.0,90.98,91.0,86808.0,89.7909,89.7909,89.7712,89.7909,86808.0
2025-03-19 10:30:00,90.99,91.0,90.98,91.0,34165.0,89.781,89.7909,89.7712,89.7909,34165.0
2025-03-19 10:35:00,91.0,91.02,90.98,91.02,55019.0,89.7909,89.8106,89.7712,89.8106,55019.0
2025-03-19 10:40:00,91.02,91.02,91.0,91.0,43595.0,89.8106,89.8106,89.7909,89.7909,43595.0
2025-03-19 10:45:00,91.01,91.02,91.0,91.01,12448.0,89.8008,89.8106,89.7909,89.8008,12448.0
2025-03-19 10:50:00,91.0,91.01,90.97,90.98,450747.0,89.7909,89.8008,89.7613,89.7712,450747.0
2025-03-19 10:55:00,90.97,90.99,90.96,90.97,26466.0,89.7613,89.781,89.7514,89.7613,26466.0
2025-03-19 11:00:00,90.97,90.98,90.96,90.98,7567.0,89.7613,89.7712,89.7514,89.7712,7567.0
2025-03-19 11:05:00,90.98,91.0,90.95,91.0,232408.0,89.7712,89.7909,89.7416,89.7909,232408.0
2025-03-19 11:10:00,91.0,91.01,90.99,91.01,34572.0,89.7909,89.8008,89.781,89.8008,34572.0
2025-03-19 11:15:00,91.01,91.01,90.98,91.0,124502.0,89.8008,89.8008,89.7712,89.7909,124502.0
2025-03-19 11:20:00,90.99,91.02,90.99,91.02,29882.0,89.781,89.8106,89.781,89.8106,29882.0
2025-03-19 11:25:00,91.02,91.03,91.0,91.0,34245.0,89.8106,89.8205,89.7909,89.7909,34245.0
2025-03-19 11:30:00,91.01,91.02,91.0,91.02,97961.0,89.8008,89.8106,89.7909,89.8106,97961.0
2025-03-19 11:35:00,91.02,91.03,91.0,91.03,131141.0,89.8106,89.8205,89.7909,89.8205,131141.0
2025-03-19 11:40:00,91.03,91.04,91.02,91.03,44107.0,89.8205,89.8304,89.8106,89.8205,44107.0
2025-03-19 11:45:00,91.04,91.06,91.04,91.04,20670.0,89.8304,89.8501,89.8304,89.8304,20670.0
2025-03-19 11:50:00,91.05,91.08,91.05,91.07,15329.0,89.8402,89.8698,89.8402,89.86,15329.0
2025-03-19 11:55:00,91.08,91.08,91.06,91.08,17265.0,89.8698,89.8698,89.8501,89.8698,17265.0
2025-03-19 12:00:00,91.08,91.11,91.07,91.11,107047.0,89.8698,89.8994,89.86,89.8994,107047.0
2025-03-19 12:05:00,91.11,91.11,91.08,91.09,20836.0,89.8994,89.8994,89.8698,89.8797,20836.0
2025-03-19 12:10:00,91.09,91.1,91.08,91.09,13770.0,89.8797,89.8896,89.8698,89.8797,13770.0
2025-03-19 12:15:00,91.09,91.1,91.08,91.09,12116.0,89.8797,89.8896,89.8698,89.8797,12116.0
2025-03-19 12:20:00,91.09,91.1,91.09,91.09,48992.0,89.8797,89.8896,89.8797,89.8797,48992.0
2025-03-19 12:25:00,91.09,91.1,91.09,91.09,38876.0,89.8797,89.8896,89.8797,89.8797,38876.0
2025-03-19 12:30:00,91.09,91.12,91.09,91.1,108682.0,89.8797,89.9093,89.8797,89.8896,108682.0
2025-03-19 12:35:00,91.11,91.11,91.1,91.11,25748.0,89.8994,89.8994,89.8896,89.8994,25748.0
2025-03-19 12:40:00,91.11,91.11,91.07,91.09,63549.0,89.8994,89.8994,89.86,89.8797,63549.0
2025-03-19 12:45:00,91.09,91.11,91.09,91.11,22087.0,89.8797,89.8994,89.8797,89.8994,22087.0
2025-03-19 12:50:00,91.11,91.11,91.08,91.09,6898.0,89.8994,89.8994,89.8698,89.8797,6898.0
2025-03-19 12:55:00,91.08,91.09,91.05,91.05,11832.0,89.8698,89.8797,89.8402,89.8402,11832.0
2025-03-19 13:00:00,91.06,91.06,91.02,91.03,18299.0,89.8501,89.8501,89.8106,89.8205,18299.0
2025-03-19 13:05:00,91.02,91.02,91.0,91.01,17402.0,89.8106,89.8106,89.7909,89.8008,17402.0
2025-03-19 13:10:00,91.0,91.0,90.96,90.96,36730.0,89.7909,89.7909,89.7514,89.7514,36730.0
2025-03-19 13:15:00,90.95,90.96,90.94,90.94,16337.0,89.7416,89.7514,89.7317,89.7317,16337.0
2025-03-19 13:20:00,90.94,90.96,90.93,90.95,10965.0,89.7317,89.7514,89.7218,89.7416,10965.0
2025-03-19 13:25:00,90.95,90.95,90.94,90.95,13346.0,89.7416,89.7416,89.7317,89.7416,13346.0
2025-03-19 13:30:00,90.95,90.96,90.93,90.95,41833.0,89.7416,89.7514,89.7218,89.7416,41833.0
2025-03-19 13:35:00,90.95,90.97,90.95,90.97,3292.0,89.7416,89.7613,89.7416,89.7613,3292.0
2025-03-19 13:40:00,90.97,90.99,90.96,90.98,140072.0,89.7613,89.781,89.7514,89.7712,140072.0
2025-03-19 13:45:00,90.98,90.98,90.94,90.95,11455.0,89.7712,89.7712,89.7317,89.7416,11455.0
2025-03-19 13:50:00,90.95,90.98,90.95,90.95,74913.0,89.7416,89.7712,89.7416,89.7416,74913.0
2025-03-19 13:55:00,90.95,91.0,90.94,90.99,65296.0,89.7416,89.7909,89.7317,89.781,65296.0
2025-03-19 14:00:00,90.98,91.15,90.97,91.14,232363.0,89.7712,89.9389,89.7613,89.929,232363.0
2025-03-19 14:05:00,91.13,91.14,91.09,91.14,340092.0,89.9192,89.929,89.8797,89.929,340092.0
2025-03-19 14:10:00,91.14,91.2,91.14,91.19,104362.0,89.929,89.9882,89.929,89.9784,104362.0
2025-03-19 14:15:00,91.19,91.19,91.15,91.17,34465.0,89.9784,89.9784,89.9389,89.9586,34465.0
2025-03-19 14:20:00,91.18,91.2,91.16,91.2,20962.0,89.9685,89.9882,89.9488,89.9882,20962.0
2025-03-19 14:25:00,91.2,91.21,91.18,91.2,27767.0,89.9882,89.9981,89.9685,89.9882,27767.0
2025-03-19 14:30:00,91.21,91.25,91.2,91.24,74390.0,89.9981,90.0376,89.9882,90.0277,74390.0
2025-03-19 14:35:00,91.24,91.28,91.21,91.23,65553.0,90.0277,90.0672,89.9981,90.0178,65553.0
2025-03-19 14:40:00,91.25,91.37,91.22,91.37,229276.0,90.0376,90.156,90.008,90.156,229276.0
2025-03-19 14:45:00,91.37,91.37,91.32,91.34,119714.0,90.156,90.156,90.1066,90.1264,119714.0
2025-03-19 14:50:00,91.34,91.39,91.32,91.37,57464.0,90.1264,90.1757,90.1066,90.156,57464.0
2025-03-19 14:55:00,91.37,91.42,91.35,91.41,110236.0,90.156,90.2053,90.1362,90.1954,110236.0
2025-03-19 15:00:00,91.4,91.49,91.4,91.49,204820.0,90.1856,90.2744,90.1856,90.2744,204820.0
2025-03-19 15:05:00,91.49,91.5,91.47,91.48,131990.0,90.2744,90.2842,90.2546,90.2645,131990.0
2025-03-19 15:10:00,91.49,91.5,91.43,91.45,108396.0,90.2744,90.2842,90.2152,90.2349,108396.0
2025-03-19 15:15:00,91.45,91.47,91.4,91.41,168090.0,90.2349,90.2546,90.1856,90.1954,168090.0
2025-03-19 15:20:00,91.41,91.41,91.35,91.37,193803.0,90.1954,90.1954,90.1362,90.156,193803.0
2025-03-19 15:25:00,91.37,91.37,91.34,91.34,29830.0,90.156,90.156,90.1264,90.1264,29830.0
2025-03-19 15:30:00,91.34,91.39,91.34,91.39,39141.0,90.1264,90.1757,90.1264,90.1757,39141.0
2025-03-19 15:35:00,91.39,91.42,91.36,91.4,165834.0,90.1757,90.2053,90.1461,90.1856,165834.0
2025-03-19 15:40:00,91.41,91.46,91.4,91.45,324721.0,90.1954,90.2448,90.1856,90.2349,324721.0
2025-03-19 15:45:00,91.45,91.47,91.42,91.44,33298.0,90.2349,90.2546,90.2053,90.225,33298.0
2025-03-19 15:50:00,91.44,91.45,91.4,91.43,137370.0,90.225,90.2349,90.1856,90.2152,137370.0
2025-03-19 15:55:00,91.43,91.44,91.4,91.43,442605.0,90.2152,90.225,90.1856,90.2152,442605.0
2025-03-20 09:30:00,91.58,91.59,91.55,91.57,67127.0,90.3632,90.373,90.3336,90.3533,67127.0
2025-03-20 09:35:00,91.57,91.59,91.55,91.58,95032.0,90.3533,90.373,90.3336,90.3632,95032.0
2025-03-20 09:40:00,91.58,91.59,91.56,91.59,124751.0,90.3632,90.373,90.3434,90.373,124751.0
2025-03-20 09:45:00,91.58,91.6,91.58,91.6,37421.0,90.3632,90.3829,90.3632,90.3829,37421.0
2025-03-20 09:50:00,91.59,91.61,91.59,91.59,86522.0,90.373,90.3928,90.373,90.373,86522.0
2025-03-20 09:55:00,91.6,91.63,91.59,91.63,58594.0,90.3829,90.4125,90.373,90.4125,58594.0
2025-03-20 10:00:00,91.63,91.66,91.61,91.65,233763.0,90.4125,90.4421,90.3928,90.4322,233763.0
2025-03-20 10:05:00,91.64,91.64,91.62,91.63,21119.0,90.4224,90.4224,90.4026,90.4125,21119.0
2025-03-20 10:10:00,91.63,91.63,91.6,91.61,334503.0,90.4125,90.4125,90.3829,90.3928,334503.0
2025-03-20 10:15:00,91.61,91.62,91.6,91.61,54851.0,90.3928,90.4026,90.3829,90.3928,54851.0
2025-03-20 10:20:00,91.61,91.62,91.6,91.62,119531.0,90.3928,90.4026,90.3829,90.4026,119531.0
2025-03-20 10:25:00,91.62,91.63,91.6,91.62,79880.0,90.4026,90.4125,90.3829,90.4026,79880.0
2025-03-20 10:30:00,91.63,91.63,91.61,91.62,43447.0,90.4125,90.4125,90.3928,90.4026,43447.0
2025-03-20 10:35:00,91.61,91.63,91.61,91.62,41319.0,90.3928,90.4125,90.3928,90.4026,41319.0
2025-03-20 10:40:00,91.62,91.63,91.61,91.63,53804.0,90.4026,90.4125,90.3928,90.4125,53804.0
2025-03-20 10:45:00,91.63,91.63,91.61,91.63,197291.0,90.4125,90.4125,90.3928,90.4125,197291.0
2025-03-20 10:50:00,91.63,91.63,91.59,91.61,498686.0,90.4125,90.4125,90.373,90.3928,498686.0
2025-03-20 10:55:00,91.6,91.61,91.59,91.6,124895.0,90.3829,90.3928,90.373,90.3829,124895.0
2025-03-20 11:00:00,91.61,91.62,91.59,91.61,84941.0,90.3928,90.4026,90.373,90.3928,84941.0
2025-03-20 11:05:00,91.61,91.61,91.58,91.59,17484.0,90.3928,90.3928,90.3632,90.373,17484.0
2025-03-20 11:10:00,91.59,91.59,91.57,91.58,65992.0,90.373,90.373,90.3533,90.3632,65992.0
2025-03-20 11:15:00,91.58,91.58,91.56,91.56,178103.0,90.3632,90.3632,90.3434,90.3434,178103.0
2025-03-20 11:20:00,91.57,91.57,91.52,91.52,193243.0,90.3533,90.3533,90.304,90.304,193243.0
2025-03-20 11:25:00,91.53,91.53,91.49,91.5,91599.0,90.3138,90.3138,90.2744,90.2842,91599.0
2025-03-20 11:30:00,91.5,91.5,91.44,91.45,65624.0,90.2842,90.2842,90.225,90.2349,65624.0
2025-03-20 11:35:00,91.45,91.46,91.42,91.45,117511.0,90.2349,90.2448,90.2053,90.2349,117511.0
2025-03-20 11:40:00,91.46,91.49,91.45,91.48,57277.0,90.2448,90.2744,90.2349,90.2645,57277.0
2025-03-20 11:45:00,91.47,91.47,91.44,91.45,12701.0,90.2546,90.2546,90.225,90.2349,12701.0
2025-03-20 11:50:00,91.45,91.45,91.43,91.43,23987.0,90.2349,90.2349,90.2152,90.2152,23987.0
2025-03-20 11:55:00,91.44,91.45,91.43,91.44,64064.0,90.225,90.2349,90.2152,90.225,64064.0
2025-03-20 12:00:00,91.43,91.43,91.41,91.42,54988.0,90.2152,90.2152,90.1954,90.2053,54988.0
2025-03-20 12:05:00,91.42,91.42,91.36,91.36,171461.0,90.2053,90.2053,90.1461,90.1461,171461.0
2025-03-20 12:10:00,91.37,91.38,91.34,91.38,464446.0,90.156,90.1658,90.1264,90.1658,464446.0
2025-03-20 12:15:00,91.38,91.39,91.35,91.36,132449.0,90.1658,90.1757,90.1362,90.1461,132449.0
2025-03-20 12:20:00,91.36,91.37,91.33,91.33,180383.0,90.1461,90.156,90.1165,90.1165,180383.0
2025-03-20 12:25:00,91.33,91.34,91.32,91.33,127640.0,90.1165,90.1264,90.1066,90.1165,127640.0
2025-03-20 12:30:00,91.32,91.33,91.29,91.3,89105.0,90.1066,90.1165,90.077,90.0869,89105.0
2025-03-20 12:35:00,91.31,91.32,91.3,91.3,13829.0,90.0968,90.1066,90.0869,90.0869,13829.0
2025-03-20 12:40:00,91.3,91.31,91.28,91.29,40856.0,90.0869,90.0968,90.0672,90.077,40856.0
2025-03-20 12:45:00,91.3,91.3,91.27,91.27,45635.0,90.0869,90.0869,90.0573,90.0573,45635.0
2025-03-20 12:50:00,91.27,91.29,91.27,91.29,68392.0,90.0573,90.077,90.0573,90.077,68392.0
2025-03-20 12:55:00,91.28,91.29,91.26,91.28,45416.0,90.0672,90.077,90.0474,90.0672,45416.0
2025-03-20 13:00:00,91.28,91.28,91.25,91.27,143514.0,90.0672,90.0672,90.0376,90.0573,143514.0
2025-03-20 13:05:00,91.27,91.28,91.26,91.28,49645.0,90.0573,90.0672,90.0474,90.0672,49645.0
2025-03-20 13:10:00,91.28,91.28,91.24,91.25,25691.0,90.0672,90.0672,90.0277,90.0376,25691.0
2025-03-20 13:15:00,91.25,91.25,91.23,91.23,52910.0,90.0376,90.0376,90.0178,90.0178,52910.0
2025-03-20 13:20:00,91.23,91.24,91.21,91.22,10933.0,90.0178,90.0277,89.9981,90.008,10933.0
2025-03-20 13:25:00,91.21,91.22,91.19,91.2,88936.0,89.9981,90.008,89.9784,89.9882,88936.0
2025-03-20 13:30:00,91.21,91.22,91.2,91.2,141160.0,89.9981,90.008,89.9882,89.9882,141160.0
2025-03-20 13:35:00,91.2,91.22,91.2,91.22,7300.0,89.9882,90.008,89.9882,90.008,7300.0
2025-03-20 13:40:00,91.22,91.23,91.2,91.22,59176.0,90.008,90.0178,89.9882,90.008,59176.0
2025-03-20 13:45:00,91.23,91.25,91.22,91.23,178236.0,90.0178,90.0376,90.008,90.0178,178236.0
2025-03-20 13:50:00,91.23,91.23,91.21,91.22,28680.0,90.0178,90.0178,89.9981,90.008,28680.0
2025-03-20 13:55:00,91.22,91.23,91.21,91.23,95908.0,90.008,90.0178,89.9981,90.0178,95908.0
2025-03-20 14:00:00,91.23,91.24,91.21,91.22,35214.0,90.0178,90.0277,89.9981,90.008,35214.0
2025-03-20 14:05:00,91.21,91.22,91.21,91.22,4658.0,89.9981,90.008,89.9981,90.008,4658.0
2025-03-20 14:10:00,91.22,91.23,91.21,91.22,20291.0,90.008,90.0178,89.9981,90.008,20291.0
2025-03-20 14:15:00,91.23,91.24,91.21,91.23,5235.0,90.0178,90.0277,89.9981,90.0178,5235.0
2025-03-20 14:20:00,91.23,91.23,91.2,91.22,39019.0,90.0178,90.0178,89.9882,90.008,39019.0
2025-03-20 14:25:00,91.23,91.23,91.19,91.2,38890.0,90.0178,90.0178,89.9784,89.9882,38890.0
2025-03-20 14:30:00,91.2,91.2,91.18,91.19,14163.0,89.9882,89.9882,89.9685,89.9784,14163.0
2025-03-20 14:35:00,91.2,91.22,91.19,91.22,10222.0,89.9882,90.008,89.9784,90.008,10222.0
2025-03-20 14:40:00,91.22,91.22,91.19,91.2,25935.0,90.008,90.008,89.9784,89.9882,25935.0
2025-03-20 14:45:00,91.2,91.21,91.19,91.21,3169.0,89.9882,89.9981,89.9784,89.9981,3169.0
2025-03-20 14:50:00,91.2,91.23,91.2,91.23,26847.0,89.9882,90.0178,89.9882,90.0178,26847.0
2025-03-20 14:55:00,91.23,91.23,91.19,91.2,36688.0,90.0178,90.0178,89.9784,89.9882,36688.0
2025-03-20 15:00:00,91.2,91.22,91.2,91.22,4238.0,89.9882,90.008,89.9882,90.008,4238.0
2025-03-20 15:05:00,91.23,91.25,91.22,91.23,27438.0,90.0178,90.0376,90.008,90.0178,27438.0
2025-03-20 15:10:00,91.23,91.24,91.22,91.24,3891.0,90.0178,90.0277,90.008,90.0277,3891.0
2025-03-20 15:15:00,91.23,91.24,91.23,91.23,2472.0,90.0178,90.0277,90.0178,90.0178,2472.0
2025-03-20 15:20:00,91.23,91.29,91.23,91.28,17478.0,90.0178,90.077,90.0178,90.0672,17478.0
2025-03-20 15:25:00,91.28,91.28,91.24,91.25,3690.0,90.0672,90.0672,90.0277,90.0376,3690.0
2025-03-20 15:30:00,91.25,91.28,91.24,91.27,14152.0,90.0376,90.0672,90.0277,90.0573,14152.0
2025-03-20 15:35:00,91.28,91.29,91.26,91.26,29293.0,90.0672,90.077,90.0474,90.0474,29293.0
2025-03-20 15:40:00,91.27,91.28,91.26,91.28,23703.0,90.0573,90.0672,90.0474,90.0672,23703.0
2025-03-20 15:45:00,91.28,91.29,91.28,91.29,41163.0,90.0672,90.077,90.0672,90.077,41163.0
2025-03-20 15:50:00,91.29,91.3,91.24,91.24,72982.0,90.077,90.0869,90.0277,90.0277,72982.0
2025-03-20 15:55:00,91.25,91.26,91.23,91.25,89048.0,90.0376,90.0474,90.0178,90.0376,89048.0
2025-03-21 09:30:00,91.15,91.15,91.07,91.08,89436.0,89.9389,89.9389,89.86,89.8698,89436.0
2025-03-21 09:35:00,91.07,91.11,91.06,91.09,42424.0,89.86,89.8994,89.8501,89.8797,42424.0
2025-03-21 09:40:00,91.11,91.13,91.09,91.1,52537.0,89.8994,89.9192,89.8797,89.8896,52537.0
2025-03-21 09:45:00,91.1,91.11,91.08,91.09,149057.0,89.8896,89.8994,89.8698,89.8797,149057.0
2025-03-21 09:50:00,91.09,91.1,91.07,91.08,90019.0,89.8797,89.8896,89.86,89.8698,90019.0
2025-03-21 09:55:00,91.09,91.09,91.07,91.08,64724.0,89.8797,89.8797,89.86,89.8698,64724.0
2025-03-21 10:00:00,91.08,91.09,91.03,91.04,46334.0,89.8698,89.8797,89.8205,89.8304,46334.0
2025-03-21 10:05:00,91.04,91.04,91.0,91.01,144362.0,89.8304,89.8304,89.7909,89.8008,144362.0
2025-03-21 10:10:00,91.0,91.0,90.97,90.98,64215.0,89.7909,89.7909,89.7613,89.7712,64215.0
2025-03-21 10:15:00,90.98,90.98,90.95,90.97,57070.0,89.7712,89.7712,89.7416,89.7613,57070.0
2025-03-21 10:20:00,90.96,90.98,90.95,90.97,29958.0,89.7514,89.7712,89.7416,89.7613,29958.0
2025-03-21 10:25:00,90.96,90.98,90.96,90.97,37454.0,89.7514,89.7712,89.7514,89.7613,37454.0
2025-03-21 10:30:00,90.97,90.98,90.95,90.97,58423.0,89.7613,89.7712,89.7416,89.7613,58423.0
2025-03-21 10:35:00,90.96,90.97,90.94,90.95,56029.0,89.7514,89.7613,89.7317,89.7416,56029.0
2025-03-21 10:40:00,90.95,90.98,90.95,90.98,10863.0,89.7416,89.7712,89.7416,89.7712,10863.0
2025-03-21 10:45:00,90.99,90.99,90.96,90.98,4476.0,89.781,89.781,89.7514,89.7712,4476.0
2025-03-21 10:50:00,90.97,90.99,90.97,90.98,27953.0,89.7613,89.781,89.7613,89.7712,27953.0
2025-03-21 10:55:00,90.98,91.0,90.98,90.98,67086.0,89.7712,89.7909,89.7712,89.7712,67086.0
2025-03-21 11:00:00,90.99,91.0,90.98,91.0,111109.0,89.781,89.7909,89.7712,89.7909,111109.0
2025-03-21 11:05:00,91.0,91.03,90.99,91.03,109044.0,89.7909,89.8205,89.781,89.8205,109044.0
2025-03-21 11:10:00,91.03,91.03,90.99,91.0,287390.0,89.8205,89.8205,89.781,89.7909,287390.0
2025-03-21 11:15:00,91.0,91.0,90.98,90.98,30899.0,89.7909,89.7909,89.7712,89.7712,30899.0
2025-03-21 11:20:00,90.98,91.0,90.98,90.98,10283.0,89.7712,89.7909,89.7712,89.7712,10283.0
2025-03-21 11:25:00,90.99,91.0,90.98,91.0,37665.0,89.781,89.7909,89.7712,89.7909,37665.0
2025-03-21 11:30:00,91.0,91.01,90.99,91.01,53858.0,89.7909,89.8008,89.781,89.8008,53858.0
2025-03-21 11:35:00,91.0,91.01,90.98,90.98,84042.0,89.7909,89.8008,89.7712,89.7712,84042.0
2025-03-21 11:40:00,90.98,90.99,90.94,90.95,142115.0,89.7712,89.781,89.7317,89.7416,142115.0
2025-03-21 11:45:00,90.95,90.96,90.93,90.94,165592.0,89.7416,89.7514,89.7218,89.7317,165592.0
2025-03-21 11:50:00,90.93,90.94,90.9,90.92,171864.0,89.7218,89.7317,89.6922,89.7119,171864.0
2025-03-21 11:55:00,90.92,90.94,90.91,90.94,16750.0,89.7119,89.7317,89.7021,89.7317,16750.0
2025-03-21 12:00:00,90.94,90.96,90.93,90.96,43594.0,89.7317,89.7514,89.7218,89.7514,43594.0
2025-03-21 12:05:00,90.96,90.98,90.95,90.97,56611.0,89.7514,89.7712,89.7416,89.7613,56611.0
2025-03-21 12:10:00,90.98,90.99,90.97,90.98,12682.0,89.7712,89.781,89.7613,89.7712,12682.0
2025-03-21 12:15:00,90.99,90.99,90.98,90.99,58723.0,89.781,89.781,89.7712,89.781,58723.0
2025-03-21 12:20:00,90.99,91.0,90.98,90.99,16982.0,89.781,89.7909,89.7712,89.781,16982.0
2025-03-21 12:25:00,91.0,91.01,90.98,90.98,42104.0,89.7909,89.8008,89.7712,89.7712,42104.0
2025-03-21 12:30:00,90.98,90.99,90.97,90.98,40805.0,89.7712,89.781,89.7613,89.7712,40805.0
2025-03-21 12:35:00,90.98,91.0,90.97,91.0,38250.0,89.7712,89.7909,89.7613,89.7909,38250.0
2025-03-21 12:40:00,90.99,91.0,90.97,90.97,7667.0,89.781,89.7909,89.7613,89.7613,7667.0
2025-03-21 12:45:00,90.98,91.0,90.98,91.0,3677.0,89.7712,89.7909,89.7712,89.7909,3677.0
2025-03-21 12:50:00,91.0,91.0,90.97,90.97,9661.0,89.7909,89.7909,89.7613,89.7613,9661.0
2025-03-21 12:55:00,90.96,90.98,90.96,90.98,5059.0,89.7514,89.7712,89.7514,89.7712,5059.0
2025-03-21 13:00:00,90.98,90.98,90.95,90.97,4882.0,89.7712,89.7712,89.7416,89.7613,4882.0
2025-03-21 13:05:00,90.97,90.99,90.96,90.98,176946.0,89.7613,89.781,89.7514,89.7712,176946.0
2025-03-21 13:10:00,90.98,90.98,90.96,90.96,15755.0,89.7712,89.7712,89.7514,89.7514,15755.0
2025-03-21 13:15:00,90.96,90.96,90.93,90.94,339769.0,89.7514,89.7514,89.7218,89.7317,339769.0
2025-03-21 13:20:00,90.93,90.93,90.89,90.91,310856.0,89.7218,89.7218,89.6823,89.7021,310856.0
2025-03-21 13:25:00,90.91,90.93,90.89,90.91,178335.0,89.7021,89.7218,89.6823,89.7021,178335.0
2025-03-21 13:30:00,90.91,90.91,90.89,90.91,2435.0,89.7021,89.7021,89.6823,89.7021,2435.0
2025-03-21 13:35:00,90.91,90.93,90.91,90.92,8480.0,89.7021,89.7218,89.7021,89.7119,8480.0
2025-03-21 13:40:00,90.93,90.94,90.9,90.9,245136.0,89.7218,89.7317,89.6922,89.6922,245136.0
2025-03-21 13:45:00,90.9,90.93,90.9,90.92,129858.0,89.6922,89.7218,89.6922,89.7119,129858.0
2025-03-21 13:50:00,90.93,90.93,90.91,90.93,11159.0,89.7218,89.7218,89.7021,89.7218,11159.0
2025-03-21 13:55:00,90.93,90.93,90.92,90.92,6724.0,89.7218,89.7218,89.7119,89.7119,6724.0
2025-03-21 14:00:00,90.92,90.94,90.92,90.93,5376.0,89.7119,89.7317,89.7119,89.7218,5376.0
2025-03-21 14:05:00,90.92,90.92,90.88,90.89,97438.0,89.7119,89.7119,89.6725,89.6823,97438.0
2025-03-21 14:10:00,90.9,90.9,90.87,90.88,20334.0,89.6922,89.6922,89.6626,89.6725,20334.0
2025-03-21 14:15:00,90.87,90.9,90.87,90.9,24391.0,89.6626,89.6922,89.6626,89.6922,24391.0
2025-03-21 14:20:00,90.9,90.9,90.88,90.89,25262.0,89.6922,89.6922,89.6725,89.6823,25262.0
2025-03-21 14:25:00,90.89,90.89,90.88,90.89,7301.0,89.6823,89.6823,89.6725,89.6823,7301.0
2025-03-21 14:30:00,90.89,90.91,90.89,90.9,28615.0,89.6823,89.7021,89.6823,89.6922,28615.0
2025-03-21 14:35:00,90.89,90.93,90.89,90.93,25319.0,89.6823,89.7218,89.6823,89.7218,25319.0
2025-03-21 14:40:00,90.93,90.94,90.91,90.94,26604.0,89.7218,89.7317,89.7021,89.7317,26604.0
2025-03-21 14:45:00,90.94,90.94,90.91,90.93,29859.0,89.7317,89.7317,89.7021,89.7218,29859.0
2025-03-21 14:50:00,90.93,90.93,90.91,90.93,12856.0,89.7218,89.7218,89.7021,89.7218,12856.0
2025-03-21 14:55:00,90.93,90.94,90.91,90.92,35980.0,89.7218,89.7317,89.7021,89.7119,35980.0
2025-03-21 15:00:00,90.92,90.93,90.9,90.91,88173.0,89.7119,89.7218,89.6922,89.7021,88173.0
2025-03-21 15:05:00,90.91,90.92,90.9,90.91,18928.0,89.7021,89.7119,89.6922,89.7021,18928.0
2025-03-21 15:10:00,90.9,90.91,90.89,90.91,19626.0,89.6922,89.7021,89.6823,89.7021,19626.0
2025-03-21 15:15:00,90.91,90.94,90.91,90.93,8180.0,89.7021,89.7317,89.7021,89.7218,8180.0
2025-03-21 15:20:00,90.94,90.96,90.92,90.96,123757.0,89.7317,89.7514,89.7119,89.7514,123757.0
2025-03-21 15:25:00,90.95,90.96,90.95,90.96,107535.0,89.7416,89.7514,89.7416,89.7514,107535.0
2025-03-21 15:30:00,90.96,90.97,90.95,90.96,68718.0,89.7514,89.7613,89.7416,89.7514,68718.0
2025-03-21 15:35:00,90.96,90.97,90.95,90.96,31774.0,89.7514,89.7613,89.7416,89.7514,31774.0
2025-03-21 15:40:00,90.95,90.96,90.95,90.95,6887.0,89.7416,89.7514,89.7416,89.7416,6887.0
2025-03-21 15:45:00,90.95,90.97,90.95,90.96,15978.0,89.7416,89.7613,89.7416,89.7514,15978.0
2025-03-21 15:50:00,90.97,90.99,90.96,90.99,14424.0,89.7613,89.781,89.7514,89.781,14424.0
2025-03-21 15:55:00,90.98,91.01,90.98,91.01,90837.0,89.7712,89.8008,89.7712,89.8008,90837.0
2025-03-24 09:30:00,91.01,91.04,91.01,91.04,66119.0,89.8008,89.8304,89.8008,89.8304,66119.0
2025-03-24 09:35:00,91.03,91.05,91.0,91.03,143400.0,89.8205,89.8402,89.7909,89.8205,143400.0
2025-03-24 09:40:00,91.03,91.06,91.02,91.04,48810.0,89.8205,89.8501,89.8106,89.8304,48810.0
2025-03-24 09:45:00,91.03,91.03,90.95,90.98,96448.0,89.8205,89.8205,89.7416,89.7712,96448.0
2025-03-24 09:50:00,90.97,91.02,90.96,91.0,69979.0,89.7613,89.8106,89.7514,89.7909,69979.0
2025-03-24 09:55:00,91.0,91.0,90.96,90.98,42007.0,89.7909,89.7909,89.7514,89.7712,42007.0
2025-03-24 10:00:00,90.98,90.98,90.94,90.95,164821.0,89.7712,89.7712,89.7317,89.7416,164821.0
2025-03-24 10:05:00,90.95,90.95,90.9,90.91,46023.0,89.7416,89.7416,89.6922,89.7021,46023.0
2025-03-24 10:10:00,90.92,90.97,90.91,90.97,61333.0,89.7119,89.7613,89.7021,89.7613,61333.0
2025-03-24 10:15:00,90.97,90.97,90.95,90.97,37518.0,89.7613,89.7613,89.7416,89.7613,37518.0
2025-03-24 10:20:00,90.97,91.0,90.96,90.97,8597.0,89.7613,89.7909,89.7514,89.7613,8597.0
2025-03-24 10:25:00,90.98,90.98,90.94,90.95,29685.0,89.7712,89.7712,89.7317,89.7416,29685.0
2025-03-24 10:30:00,90.96,90.96,90.9,90.91,53628.0,89.7514,89.7514,89.6922,89.7021,53628.0
2025-03-24 10:35:00,90.91,90.91,90.89,90.9,39989.0,89.7021,89.7021,89.6823,89.6922,39989.0
2025-03-24 10:40:00,90.91,90.92,90.9,90.9,132886.0,89.7021,89.7119,89.6922,89.6922,132886.0
2025-03-24 10:45:00,90.91,90.92,90.89,90.91,136043.0,89.7021,89.7119,89.6823,89.7021,136043.0
2025-03-24 10:50:00,90.91,90.93,90.9,90.93,14906.0,89.7021,89.7218,89.6922,89.7218,14906.0
2025-03-24 10:55:00,90.93,90.94,90.92,90.94,20859.0,89.7218,89.7317,89.7119,89.7317,20859.0
2025-03-24 11:00:00,90.94,90.95,90.92,90.93,80612.0,89.7317,89.7416,89.7119,89.7218,80612.0
2025-03-24 11:05:00,90.94,90.95,90.93,90.94,23966.0,89.7317,89.7416,89.7218,89.7317,23966.0
2025-03-24 11:10:00,90.93,90.94,90.91,90.91,16047.0,89.7218,89.7317,89.7021,89.7021,16047.0
2025-03-24 11:15:00,90.91,90.93,90.9,90.92,3818.0,89.7021,89.7218,89.6922,89.7119,3818.0
2025-03-24 11:20:00,90.92,90.92,90.88,90.89,109909.0,89.7119,89.7119,89.6725,89.6823,109909.0
2025-03-24 11:25:00,90.89,90.91,90.88,90.91,90341.0,89.6823,89.7021,89.6725,89.7021,90341.0
2025-03-24 11:30:00,90.91,90.92,90.89,90.91,70257.0,89.7021,89.7119,89.6823,89.7021,70257.0
2025-03-24 11:35:00,90.91,90.92,90.9,90.9,4892.0,89.7021,89.7119,89.6922,89.6922,4892.0
2025-03-24 11:40:00,90.9,90.91,90.88,90.9,6277.0,89.6922,89.7021,89.6725,89.6922,6277.0
2025-03-24 11:45:00,90.9,90.94,90.9,90.92,24837.0,89.6922,89.7317,89.6922,89.7119,24837.0
2025-03-24 11:50:00,90.93,90.95,90.92,90.95,15164.0,89.7218,89.7416,89.7119,89.7416,15164.0
2025-03-24 11:55:00,90.95,90.95,90.93,90.95,7145.0,89.7416,89.7416,89.7218,89.7416,7145.0
2025-03-24 12:00:00,90.95,90.95,90.94,90.95,8283.0,89.7416,89.7416,89.7317,89.7416,8283.0
2025-03-24 12:05:00,90.95,90.98,90.95,90.97,37486.0,89.7416,89.7712,89.7416,89.7613,37486.0
2025-03-24 12:10:00,90.97,90.99,90.96,90.99,20800.0,89.7613,89.781,89.7514,89.781,20800.0
2025-03-24 12:15:00,90.98,91.01,90.98,90.98,383955.0,89.7712,89.8008,89.7712,89.7712,383955.0
2025-03-24 12:20:00,90.98,90.99,90.98,90.98,57861.0,89.7712,89.781,89.7712,89.7712,57861.0
2025-03-24 12:25:00,90.98,90.99,90.97,90.99,45349.0,89.7712,89.781,89.7613,89.781,45349.0
2025-03-24 12:30:00,90.98,91.02,90.98,91.02,72557.0,89.7712,89.8106,89.7712,89.8106,72557.0
2025-03-24 12:35:00,91.02,91.02,91.0,91.01,61328.0,89.8106,89.8106,89.7909,89.8008,61328.0
2025-03-24 12:40:00,91.01,91.01,90.99,91.01,28464.0,89.8008,89.8008,89.781,89.8008,28464.0
2025-03-24 12:45:00,91.01,91.01,90.98,90.98,54092.0,89.8008,89.8008,89.7712,89.7712,54092.0
2025-03-24 12:50:00,90.99,91.0,90.99,91.0,2284.0,89.781,89.7909,89.781,89.7909,2284.0
2025-03-24 12:55:00,90.99,91.0,90.98,90.99,8910.0,89.781,89.7909,89.7712,89.781,8910.0
2025-03-24 13:00:00,91.0,91.0,90.99,91.0,5637.0,89.7909,89.7909,89.781,89.7909,5637.0
2025-03-24 13:05:00,90.99,91.0,90.98,90.98,6131.0,89.781,89.7909,89.7712,89.7712,6131.0
2025-03-24 13:10:00,90.98,90.98,90.95,90.96,3238.0,89.7712,89.7712,89.7416,89.7514,3238.0
2025-03-24 13:15:00,90.95,90.98,90.95,90.97,7386.0,89.7416,89.7712,89.7416,89.7613,7386.0
2025-03-24 13:20:00,90.96,90.97,90.94,90.95,5088.0,89.7514,89.7613,89.7317,89.7416,5088.0
2025-03-24 13:25:00,90.95,90.97,90.95,90.96,4479.0,89.7416,89.7613,89.7416,89.7514,4479.0
2025-03-24 13:30:00,90.96,90.96,90.92,90.93,26421.0,89.7514,89.7514,89.7119,89.7218,26421.0
2025-03-24 13:35:00,90.93,90.93,90.89,90.9,191554.0,89.7218,89.7218,89.6823,89.6922,191554.0
2025-03-24 13:40:00,90.91,90.91,90.89,90.9,14183.0,89.7021,89.7021,89.6823,89.6922,14183.0
2025-03-24 13:45:00,90.9,90.9,90.87,90.88,119751.0,89.6922,89.6922,89.6626,89.6725,119751.0
2025-03-24 13:50:00,90.88,90.88,90.86,90.87,18012.0,89.6725,89.6725,89.6527,89.6626,18012.0
2025-03-24 13:55:00,90.87,90.87,90.85,90.85,49739.0,89.6626,89.6626,89.6429,89.6429,49739.0
2025-03-24 14:00:00,90.86,90.86,90.83,90.84,20229.0,89.6527,89.6527,89.6231,89.633,20229.0
2025-03-24 14:05:00,90.84,90.84,90.82,90.83,40974.0,89.633,89.633,89.6133,89.6231,40974.0
2025-03-24 14:10:00,90.82,90.82,90.79,90.8,128304.0,89.6133,89.6133,89.5837,89.5935,128304.0
2025-03-24 14:15:00,90.8,90.82,90.79,90.81,49352.0,89.5935,89.6133,89.5837,89.6034,49352.0
2025-03-24 14:20:00,90.81,90.84,90.81,90.83,31393.0,89.6034,89.633,89.6034,89.6231,31393.0
2025-03-24 14:25:00,90.83,90.83,90.81,90.82,38223.0,89.6231,89.6231,89.6034,89.6133,38223.0
2025-03-24 14:30:00,90.81,90.83,90.8,90.83,7704.0,89.6034,89.6231,89.5935,89.6231,7704.0
2025-03-24 14:35:00,90.83,90.85,90.82,90.84,11270.0,89.6231,89.6429,89.6133,89.633,11270.0
2025-03-24 14:40:00,90.84,90.86,90.84,90.84,13817.0,89.633,89.6527,89.633,89.633,13817.0
2025-03-24 14:45:00,90.84,90.88,90.84,90.87,13096.0,89.633,89.6725,89.633,89.6626,13096.0
2025-03-24 14:50:00,90.87,90.89,90.86,90.88,12642.0,89.6626,89.6823,89.6527,89.6725,12642.0
2025-03-24 14:55:00,90.89,90.91,90.88,90.91,55917.0,89.6823,89.7021,89.6725,89.7021,55917.0
2025-03-24 15:00:00,90.9,90.92,90.9,90.91,71200.0,89.6922,89.7119,89.6922,89.7021,71200.0
2025-03-24 15:05:00,90.91,90.92,90.9,90.91,12601.0,89.7021,89.7119,89.6922,89.7021,12601.0
2025-03-24 15:10:00,90.91,90.92,90.9,90.92,16517.0,89.7021,89.7119,89.6922,89.7119,16517.0
2025-03-24 15:15:00,90.92,90.94,90.91,90.93,24698.0,89.7119,89.7317,89.7021,89.7218,24698.0
2025-03-24 15:20:00,90.93,90.94,90.91,90.93,29804.0,89.7218,89.7317,89.7021,89.7218,29804.0
2025-03-24 15:25:00,90.92,90.92,90.91,90.91,23744.0,89.7119,89.7119,89.7021,89.7021,23744.0
2025-03-24 15:30:00,90.91,90.92,90.89,90.91,21804.0,89.7021,89.7119,89.6823,89.7021,21804.0
2025-03-24 15:35:00,90.91,90.92,90.9,90.91,11023.0,89.7021,89.7119,89.6922,89.7021,11023.0
2025-03-24 15:40:00,90.92,90.93,90.91,90.91,26284.0,89.7119,89.7218,89.7021,89.7021,26284.0
2025-03-24 15:45:00,90.91,90.93,90.91,90.93,30362.0,89.7021,89.7218,89.7021,89.7218,30362.0
2025-03-24 15:50:00,90.93,90.94,90.92,90.94,143895.0,89.7218,89.7317,89.7119,89.7317,143895.0
2025-03-24 15:55:00,90.94,90.95,90.92,90.92,207186.0,89.7317,89.7416,89.7119,89.7119,207186.0
2025-03-25 09:30:00,90.79,90.95,90.79,90.91,345156.0,89.5837,89.7416,89.5837,89.7021,345156.0
2025-03-25 09:35:00,90.91,90.92,90.89,90.92,43742.0,89.7021,89.7119,89.6823,89.7119,43742.0
2025-03-25 09:40:00,90.92,90.93,90.89,90.91,151405.0,89.7119,89.7218,89.6823,89.7021,151405.0
2025-03-25 09:45:00,90.92,90.93,90.91,90.91,32063.0,89.7119,89.7218,89.7021,89.7021,32063.0
2025-03-25 09:50:00,90.91,90.92,90.89,90.92,36238.0,89.7021,89.7119,89.6823,89.7119,36238.0
2025-03-25 09:55:00,90.92,90.93,90.91,90.93,15095.0,89.7119,89.7218,89.7021,89.7218,15095.0
2025-03-25 10:00:00,90.92,90.95,90.9,90.94,129501.0,89.7119,89.7416,89.6922,89.7317,129501.0
2025-03-25 10:05:00,90.93,90.96,90.92,90.94,41384.0,89.7218,89.7514,89.7119,89.7317,41384.0
2025-03-25 10:10:00,90.95,90.95,90.92,90.95,55800.0,89.7416,89.7416,89.7119,89.7416,55800.0
2025-03-25 10:15:00,90.95,90.96,90.93,90.94,57706.0,89.7416,89.7514,89.7218,89.7317,57706.0
2025-03-25 10:20:00,90.94,90.98,90.92,90.98,181711.0,89.7317,89.7712,89.7119,89.7712,181711.0
2025-03-25 10:25:00,90.98,91.0,90.97,90.98,253154.0,89.7712,89.7909,89.7613,89.7712,253154.0
2025-03-25 10:30:00,90.97,90.99,90.97,90.98,17012.0,89.7613,89.781,89.7613,89.7712,17012.0
2025-03-25 10:35:00,90.97,90.98,90.96,90.98,15918.0,89.7613,89.7712,89.7514,89.7712,15918.0
2025-03-25 10:40:00,90.98,91.0,90.97,90.99,42462.0,89.7712,89.7909,89.7613,89.781,42462.0
2025-03-25 10:45:00,90.99,91.0,90.98,90.99,28226.0,89.781,89.7909,89.7712,89.781,28226.0
2025-03-25 10:50:00,90.99,91.01,90.98,91.01,45844.0,89.781,89.8008,89.7712,89.8008,45844.0
2025-03-25 10:55:00,91.01,91.03,91.0,91.02,61381.0,89.8008,89.8205,89.7909,89.8106,61381.0
2025-03-25 11:00:00,91.03,91.04,91.01,91.03,21996.0,89.8205,89.8304,89.8008,89.8205,21996.0
2025-03-25 11:05:00,91.03,91.03,91.01,91.01,41786.0,89.8205,89.8205,89.8008,89.8008,41786.0
2025-03-25 11:10:00,91.01,91.02,91.0,91.01,15456.0,89.8008,89.8106,89.7909,89.8008,15456.0
2025-03-25 11:15:00,91.01,91.02,91.01,91.02,785.0,89.8008,89.8106,89.8008,89.8106,785.0
2025-03-25 11:20:00,91.02,91.03,91.01,91.02,10239.0,89.8106,89.8205,89.8008,89.8106,10239.0
2025-03-25 11:25:00,91.02,91.04,91.01,91.04,50521.0,89.8106,89.8304,89.8008,89.8304,50521.0
2025-03-25 11:30:00,91.04,91.06,91.04,91.06,51757.0,89.8304,89.8501,89.8304,89.8501,51757.0
2025-03-25 11:35:00,91.06,91.08,91.05,91.08,17967.0,89.8501,89.8698,89.8402,89.8698,17967.0
2025-03-25 11:40:00,91.08,91.08,91.06,91.08,42314.0,89.8698,89.8698,89.8501,89.8698,42314.0
2025-03-25 11:45:00,91.08,91.08,91.06,91.06,16733.0,89.8698,89.8698,89.8501,89.8501,16733.0
2025-03-25 11:50:00,91.06,91.08,91.05,91.08,36154.0,89.8501,89.8698,89.8402,89.8698,36154.0
2025-03-25 11:55:00,91.08,91.08,91.06,91.08,24852.0,89.8698,89.8698,89.8501,89.8698,24852.0
2025-03-25 12:00:00,91.08,91.08,91.05,91.05,14576.0,89.8698,89.8698,89.8402,89.8402,14576.0
2025-03-25 12:05:00,91.04,91.06,91.04,91.05,20659.0,89.8304,89.8501,89.8304,89.8402,20659.0
2025-03-25 12:10:00,91.05,91.06,91.04,91.05,49176.0,89.8402,89.8501,89.8304,89.8402,49176.0
2025-03-25 12:15:00,91.05,91.06,91.04,91.04,13450.0,89.8402,89.8501,89.8304,89.8304,13450.0
2025-03-25 12:20:00,91.05,91.1,91.04,91.09,98235.0,89.8402,89.8896,89.8304,89.8797,98235.0
2025-03-25 12:25:00,91.09,91.1,91.06,91.06,49474.0,89.8797,89.8896,89.8501,89.8501,49474.0
2025-03-25 12:30:00,91.06,91.07,91.06,91.06,25818.0,89.8501,89.86,89.8501,89.8501,25818.0
2025-03-25 12:35:00,91.06,91.07,91.05,91.06,35048.0,89.8501,89.86,89.8402,89.8501,35048.0
2025-03-25 12:40:00,91.06,91.06,91.05,91.06,55385.0,89.8501,89.8501,89.8402,89.8501,55385.0
2025-03-25 12:45:00,91.05,91.06,91.04,91.06,48031.0,89.8402,89.8501,89.8304,89.8501,48031.0
2025-03-25 12:50:00,91.06,91.06,91.05,91.06,11504.0,89.8501,89.8501,89.8402,89.8501,11504.0
2025-03-25 12:55:00,91.06,91.07,91.05,91.06,10017.0,89.8501,89.86,89.8402,89.8501,10017.0
2025-03-25 13:00:00,91.06,91.07,91.05,91.06,13404.0,89.8501,89.86,89.8402,89.8501,13404.0
2025-03-25 13:05:00,91.06,91.06,91.04,91.05,5593.0,89.8501,89.8501,89.8304,89.8402,5593.0
2025-03-25 13:10:00,91.05,91.05,91.03,91.03,8080.0,89.8402,89.8402,89.8205,89.8205,8080.0
2025-03-25 13:15:00,91.03,91.04,91.03,91.04,24695.0,89.8205,89.8304,89.8205,89.8304,24695.0
2025-03-25 13:20:00,91.04,91.04,91.01,91.03,32523.0,89.8304,89.8304,89.8008,89.8205,32523.0
2025-03-25 13:25:00,91.02,91.03,91.01,91.02,8787.0,89.8106,89.8205,89.8008,89.8106,8787.0
2025-03-25 13:30:00,91.03,91.04,91.01,91.03,51806.0,89.8205,89.8304,89.8008,89.8205,51806.0
2025-03-25 13:35:00,91.03,91.03,91.02,91.02,37796.0,89.8205,89.8205,89.8106,89.8106,37796.0
2025-03-25 13:40:00,91.02,91.06,91.01,91.05,141889.0,89.8106,89.8501,89.8008,89.8402,141889.0
2025-03-25 13:45:00,91.04,91.05,91.03,91.04,7929.0,89.8304,89.8402,89.8205,89.8304,7929.0
2025-03-25 13:50:00,91.04,91.04,91.03,91.04,12318.0,89.8304,89.8304,89.8205,89.8304,12318.0
2025-03-25 13:55:00,91.05,91.05,91.03,91.03,6962.0,89.8402,89.8402,89.8205,89.8205,6962.0
2025-03-25 14:00:00,91.04,91.04,91.02,91.03,3463.0,89.8304,89.8304,89.8106,89.8205,3463.0
2025-03-25 14:05:00,91.02,91.03,91.0,91.02,37467.0,89.8106,89.8205,89.7909,89.8106,37467.0
2025-03-25 14:10:00,91.02,91.05,91.01,91.05,11936.0,89.8106,89.8402,89.8008,89.8402,11936.0
2025-03-25 14:15:00,91.04,91.06,91.03,91.03,7507.0,89.8304,89.8501,89.8205,89.8205,7507.0
2025-03-25 14:20:00,91.04,91.04,91.02,91.03,87950.0,89.8304,89.8304,89.8106,89.8205,87950.0
2025-03-25 14:25:00,91.02,91.02,91.0,91.0,9362.0,89.8106,89.8106,89.7909,89.7909,9362.0
2025-03-25 14:30:00,91.0,91.0,90.99,91.0,12230.0,89.7909,89.7909,89.781,89.7909,12230.0
2025-03-25 14:35:00,91.0,91.01,90.96,90.97,41254.0,89.7909,89.8008,89.7514,89.7613,41254.0
2025-03-25 14:40:00,90.96,90.99,90.96,90.98,40575.0,89.7514,89.781,89.7514,89.7712,40575.0
2025-03-25 14:45:00,90.98,90.99,90.97,90.98,30169.0,89.7712,89.781,89.7613,89.7712,30169.0
2025-03-25 14:50:00,90.98,90.99,90.97,90.98,7823.0,89.7712,89.781,89.7613,89.7712,7823.0
2025-03-25 14:55:00,90.98,90.99,90.96,90.96,4090.0,89.7712,89.781,89.7514,89.7514,4090.0
2025-03-25 15:00:00,90.95,90.97,90.95,90.95,55429.0,89.7416,89.7613,89.7416,89.7416,55429.0
2025-03-25 15:05:00,90.96,90.98,90.96,90.98,44181.0,89.7514,89.7712,89.7514,89.7712,44181.0
2025-03-25 15:10:00,90.98,90.99,90.97,90.98,34459.0,89.7712,89.781,89.7613,89.7712,34459.0
2025-03-25 15:15:00,90.98,91.0,90.97,90.98,110243.0,89.7712,89.7909,89.7613,89.7712,110243.0
2025-03-25 15:20:00,90.98,90.99,90.97,90.98,29332.0,89.7712,89.781,89.7613,89.7712,29332.0
2025-03-25 15:25:00,90.98,91.0,90.98,90.98,18652.0,89.7712,89.7909,89.7712,89.7712,18652.0
2025-03-25 15:30:00,90.98,91.0,90.98,90.98,54739.0,89.7712,89.7909,89.7712,89.7712,54739.0
2025-03-25 15:35:00,90.98,90.99,90.97,90.98,57694.0,89.7712,89.781,89.7613,89.7712,57694.0
2025-03-25 15:40:00,90.97,91.0,90.97,91.0,38830.0,89.7613,89.7909,89.7613,89.7909,38830.0
2025-03-25 15:45:00,91.0,91.0,90.98,91.0,122707.0,89.7909,89.7909,89.7712,89.7909,122707.0
2025-03-25 15:50:00,90.99,91.01,90.98,91.0,107528.0,89.781,89.8008,89.7712,89.7909,107528.0
2025-03-25 15:55:00,91.0,91.01,90.99,91.01,161595.0,89.7909,89.8008,89.781,89.8008,161595.0
2025-03-26 09:30:00,90.93,90.93,90.82,90.83,83797.0,89.7218,89.7218,89.6133,89.6231,83797.0
2025-03-26 09:35:00,90.84,90.85,90.81,90.84,110598.0,89.633,89.6429,89.6034,89.633,110598.0
2025-03-26 09:40:00,90.83,90.85,90.82,90.84,105711.0,89.6231,89.6429,89.6133,89.633,105711.0
2025-03-26 09:45:00,90.84,90.84,90.79,90.8,33522.0,89.633,89.633,89.5837,89.5935,33522.0
2025-03-26 09:50:00,90.8,90.81,90.78,90.8,44060.0,89.5935,89.6034,89.5738,89.5935,44060.0
2025-03-26 09:55:00,90.8,90.8,90.78,90.79,60885.0,89.5935,89.5935,89.5738,89.5837,60885.0
2025-03-26 10:00:00,90.8,90.81,90.78,90.79,101514.0,89.5935,89.6034,89.5738,89.5837,101514.0
2025-03-26 10:05:00,90.79,90.82,90.78,90.81,102062.0,89.5837,89.6133,89.5738,89.6034,102062.0
2025-03-26 10:10:00,90.81,90.81,90.76,90.77,243668.0,89.6034,89.6034,89.5541,89.5639,243668.0
2025-03-26 10:15:00,90.77,90.77,90.72,90.73,38662.0,89.5639,89.5639,89.5146,89.5245,38662.0
2025-03-26 10:20:00,90.73,90.73,90.7,90.72,24141.0,89.5245,89.5245,89.4949,89.5146,24141.0
2025-03-26 10:25:00,90.72,90.74,90.71,90.74,21305.0,89.5146,89.5343,89.5047,89.5343,21305.0
2025-03-26 10:30:00,90.73,90.74,90.67,90.73,1675811.0,89.5245,89.5343,89.4653,89.5245,1675811.0
2025-03-26 10:35:00,90.72,90.75,90.72,90.73,118177.0,89.5146,89.5442,89.5146,89.5245,118177.0
2025-03-26 10:40:00,90.73,90.75,90.73,90.74,30081.0,89.5245,89.5442,89.5245,89.5343,30081.0
2025-03-26 10:45:00,90.73,90.75,90.73,90.73,74865.0,89.5245,89.5442,89.5245,89.5245,74865.0
2025-03-26 10:50:00,90.73,90.76,90.73,90.74,52778.0,89.5245,89.5541,89.5245,89.5343,52778.0
2025-03-26 10:55:00,90.75,90.75,90.73,90.75,14778.0,89.5442,89.5442,89.5245,89.5442,14778.0
2025-03-26 11:00:00,90.75,90.75,90.71,90.72,38497.0,89.5442,89.5442,89.5047,89.5146,38497.0
2025-03-26 11:05:00,90.71,90.72,90.69,90.69,48994.0,89.5047,89.5146,89.485,89.485,48994.0
2025-03-26 11:10:00,90.69,90.69,90.67,90.69,13875.0,89.485,89.485,89.4653,89.485,13875.0
2025-03-26 11:15:00,90.68,90.69,90.64,90.65,74269.0,89.4751,89.485,89.4357,89.4455,74269.0
2025-03-26 11:20:00,90.65,90.66,90.62,90.63,49546.0,89.4455,89.4554,89.4159,89.4258,49546.0
2025-03-26 11:25:00,90.63,90.64,90.62,90.64,36607.0,89.4258,89.4357,89.4159,89.4357,36607.0
2025-03-26 11:30:00,90.64,90.64,90.62,90.62,30914.0,89.4357,89.4357,89.4159,89.4159,30914.0
2025-03-26 11:35:00,90.62,90.65,90.62,90.63,441115.0,89.4159,89.4455,89.4159,89.4258,441115.0
2025-03-26 11:40:00,90.62,90.64,90.6,90.61,84764.0,89.4159,89.4357,89.3962,89.4061,84764.0
2025-03-26 11:45:00,90.61,90.61,90.58,90.6,103072.0,89.4061,89.4061,89.3765,89.3962,103072.0
2025-03-26 11:50:00,90.6,90.61,90.6,90.6,12822.0,89.3962,89.4061,89.3962,89.3962,12822.0
2025-03-26 11:55:00,90.6,90.64,90.6,90.61,33250.0,89.3962,89.4357,89.3962,89.4061,33250.0
2025-03-26 12:00:00,90.62,90.65,90.62,90.65,18792.0,89.4159,89.4455,89.4159,89.4455,18792.0
2025-03-26 12:05:00,90.64,90.65,90.61,90.62,14253.0,89.4357,89.4455,89.4061,89.4159,14253.0
2025-03-26 12:10:00,90.63,90.64,90.62,90.63,10164.0,89.4258,89.4357,89.4159,89.4258,10164.0
2025-03-26 12:15:00,90.63,90.64,90.61,90.64,53431.0,89.4258,89.4357,89.4061,89.4357,53431.0
2025-03-26 12:20:00,90.64,90.66,90.63,90.66,17976.0,89.4357,89.4554,89.4258,89.4554,17976.0
2025-03-26 12:25:00,90.66,90.67,90.64,90.66,99064.0,89.4554,89.4653,89.4357,89.4554,99064.0
2025-03-26 12:30:00,90.65,90.66,90.63,90.63,64745.0,89.4455,89.4554,89.4258,89.4258,64745.0
2025-03-26 12:35:00,90.63,90.64,90.62,90.62,20078.0,89.4258,89.4357,89.4159,89.4159,20078.0
2025-03-26 12:40:00,90.63,90.63,90.62,90.62,6990.0,89.4258,89.4258,89.4159,89.4159,6990.0
2025-03-26 12:45:00,90.62,90.63,90.61,90.62,8826.0,89.4159,89.4258,89.4061,89.4159,8826.0
2025-03-26 12:50:00,90.62,90.62,90.6,90.61,14471.0,89.4159,89.4159,89.3962,89.4061,14471.0
2025-03-26 12:55:00,90.6,90.61,90.58,90.59,15083.0,89.3962,89.4061,89.3765,89.3863,15083.0
2025-03-26 13:00:00,90.59,90.62,90.57,90.57,103270.0,89.3863,89.4159,89.3666,89.3666,103270.0
2025-03-26 13:05:00,90.57,90.58,90.54,90.55,25598.0,89.3666,89.3765,89.337,89.3469,25598.0
2025-03-26 13:10:00,90.54,90.57,90.53,90.56,29761.0,89.337,89.3666,89.3271,89.3567,29761.0
2025-03-26 13:15:00,90.56,90.58,90.56,90.58,103883.0,89.3567,89.3765,89.3567,89.3765,103883.0
2025-03-26 13:20:00,90.58,90.59,90.56,90.57,55848.0,89.3765,89.3863,89.3567,89.3666,55848.0
2025-03-26 13:25:00,90.58,90.61,90.58,90.61,70364.0,89.3765,89.4061,89.3765,89.4061,70364.0
2025-03-26 13:30:00,90.61,90.61,90.58,90.61,28236.0,89.4061,89.4061,89.3765,89.4061,28236.0
2025-03-26 13:35:00,90.61,90.65,90.6,90.65,94336.0,89.4061,89.4455,89.3962,89.4455,94336.0
2025-03-26 13:40:00,90.64,90.64,90.58,90.58,7281.0,89.4357,89.4357,89.3765,89.3765,7281.0
2025-03-26 13:45:00,90.59,90.59,90.58,90.59,12577.0,89.3863,89.3863,89.3765,89.3863,12577.0
2025-03-26 13:50:00,90.58,90.6,90.58,90.59,16065.0,89.3765,89.3962,89.3765,89.3863,16065.0
2025-03-26 13:55:00,90.6,90.62,90.6,90.62,40810.0,89.3962,89.4159,89.3962,89.4159,40810.0
2025-03-26 14:00:00,90.62,90.66,90.62,90.65,16337.0,89.4159,89.4554,89.4159,89.4455,16337.0
2025-03-26 14:05:00,90.65,90.65,90.64,90.64,18317.0,89.4455,89.4455,89.4357,89.4357,18317.0
2025-03-26 14:10:00,90.64,90.65,90.64,90.64,17328.0,89.4357,89.4455,89.4357,89.4357,17328.0
2025-03-26 14:15:00,90.65,90.66,90.58,90.64,684509.0,89.4455,89.4554,89.3765,89.4357,684509.0
2025-03-26 14:20:00,90.63,90.64,90.61,90.63,113306.0,89.4258,89.4357,89.4061,89.4258,113306.0
2025-03-26 14:25:00,90.63,90.63,90.6,90.61,45177.0,89.4258,89.4258,89.3962,89.4061,45177.0
2025-03-26 14:30:00,90.61,90.61,90.55,90.55,291921.0,89.4061,89.4061,89.3469,89.3469,291921.0
2025-03-26 14:35:00,90.55,90.55,90.51,90.52,215654.0,89.3469,89.3469,89.3074,89.3173,215654.0
2025-03-26 14:40:00,90.52,90.53,90.48,90.48,271840.0,89.3173,89.3271,89.2778,89.2778,271840.0
2025-03-26 14:45:00,90.48,90.54,90.48,90.52,235834.0,89.2778,89.337,89.2778,89.3173,235834.0
2025-03-26 14:50:00,90.51,90.52,90.5,90.5,156852.0,89.3074,89.3173,89.2975,89.2975,156852.0
2025-03-26 14:55:00,90.5,90.5,90.48,90.49,20104.0,89.2975,89.2975,89.2778,89.2877,20104.0
2025-03-26 15:00:00,90.49,90.5,90.48,90.5,46624.0,89.2877,89.2975,89.2778,89.2975,46624.0
2025-03-26 15:05:00,90.5,90.5,90.49,90.49,38226.0,89.2975,89.2975,89.2877,89.2877,38226.0
2025-03-26 15:10:00,90.49,90.51,90.48,90.5,107357.0,89.2877,89.3074,89.2778,89.2975,107357.0
2025-03-26 15:15:00,90.5,90.52,90.49,90.52,102620.0,89.2975,89.3173,89.2877,89.3173,102620.0
2025-03-26 15:20:00,90.52,90.53,90.51,90.51,13978.0,89.3173,89.3271,89.3074,89.3074,13978.0
2025-03-26 15:25:00,90.51,90.52,90.5,90.5,118861.0,89.3074,89.3173,89.2975,89.2975,118861.0
2025-03-26 15:30:00,90.51,90.51,90.49,90.51,89285.0,89.3074,89.3074,89.2877,89.3074,89285.0
2025-03-26 15:35:00,90.51,90.51,90.47,90.48,686113.0,89.3074,89.3074,89.2679,89.2778,686113.0
2025-03-26 15:40:00,90.48,90.5,90.47,90.5,63856.0,89.2778,89.2975,89.2679,89.2975,63856.0
2025-03-26 15:45:00,90.5,90.52,90.49,90.52,56734.0,89.2975,89.3173,89.2877,89.3173,56734.0
2025-03-26 15:50:00,90.52,90.53,90.5,90.51,86071.0,89.3173,89.3271,89.2975,89.3074,86071.0
2025-03-26 15:55:00,90.52,90.52,90.46,90.49,291611.0,89.3173,89.3173,89.2581,89.2877,291611.0
2025-03-27 09:30:00,90.3,90.4,90.3,90.31,191480.0,89.1002,89.1989,89.1002,89.1101,191480.0
2025-03-27 09:35:00,90.31,90.34,90.3,90.33,99871.0,89.1101,89.1397,89.1002,89.1298,99871.0
2025-03-27 09:40:00,90.33,90.34,90.31,90.33,178947.0,89.1298,89.1397,89.1101,89.1298,178947.0
2025-03-27 09:45:00,90.34,90.36,90.34,90.34,141431.0,89.1397,89.1594,89.1397,89.1397,141431.0
2025-03-27 09:50:00,90.34,90.37,90.33,90.37,33754.0,89.1397,89.1693,89.1298,89.1693,33754.0
2025-03-27 09:55:00,90.37,90.38,90.36,90.38,95129.0,89.1693,89.1791,89.1594,89.1791,95129.0
2025-03-27 10:00:00,90.38,90.43,90.37,90.41,92039.0,89.1791,89.2285,89.1693,89.2087,92039.0
2025-03-27 10:05:00,90.42,90.44,90.41,90.42,72123.0,89.2186,89.2383,89.2087,89.2186,72123.0
2025-03-27 10:10:00,90.42,90.42,90.4,90.42,41867.0,89.2186,89.2186,89.1989,89.2186,41867.0
2025-03-27 10:15:00,90.42,90.46,90.4,90.46,38328.0,89.2186,89.2581,89.1989,89.2581,38328.0
2025-03-27 10:20:00,90.45,90.45,90.42,90.45,27856.0,89.2482,89.2482,89.2186,89.2482,27856.0
2025-03-27 10:25:00,90.45,90.46,90.44,90.45,113902.0,89.2482,89.2581,89.2383,89.2482,113902.0
2025-03-27 10:30:00,90.45,90.45,90.4,90.42,27842.0,89.2482,89.2482,89.1989,89.2186,27842.0
2025-03-27 10:35:00,90.43,90.44,90.41,90.43,81944.0,89.2285,89.2383,89.2087,89.2285,81944.0
2025-03-27 10:40:00,90.43,90.45,90.42,90.43,317468.0,89.2285,89.2482,89.2186,89.2285,317468.0
2025-03-27 10:45:00,90.43,90.43,90.41,90.41,139509.0,89.2285,89.2285,89.2087,89.2087,139509.0
2025-03-27 10:50:00,90.42,90.43,90.4,90.41,89145.0,89.2186,89.2285,89.1989,89.2087,89145.0
2025-03-27 10:55:00,90.41,90.42,90.4,90.42,42485.0,89.2087,89.2186,89.1989,89.2186,42485.0
2025-03-27 11:00:00,90.42,90.42,90.4,90.4,70311.0,89.2186,89.2186,89.1989,89.1989,70311.0
2025-03-27 11:05:00,90.4,90.4,90.38,90.4,146745.0,89.1989,89.1989,89.1791,89.1989,146745.0
2025-03-27 11:10:00,90.4,90.42,90.39,90.41,19942.0,89.1989,89.2186,89.189,89.2087,19942.0
2025-03-27 11:15:00,90.41,90.42,90.39,90.42,54662.0,89.2087,89.2186,89.189,89.2186,54662.0
2025-03-27 11:20:00,90.41,90.42,90.39,90.41,11801.0,89.2087,89.2186,89.189,89.2087,11801.0
2025-03-27 11:25:00,90.4,90.4,90.38,90.39,16221.0,89.1989,89.1989,89.1791,89.189,16221.0
2025-03-27 11:30:00,90.38,90.4,90.37,90.38,41065.0,89.1791,89.1989,89.1693,89.1791,41065.0
2025-03-27 11:35:00,90.37,90.39,90.35,90.36,278692.0,89.1693,89.189,89.1495,89.1594,278692.0
2025-03-27 11:40:00,90.36,90.38,90.34,90.34,31320.0,89.1594,89.1791,89.1397,89.1397,31320.0
2025-03-27 11:45:00,90.34,90.35,90.33,90.34,14445.0,89.1397,89.1495,89.1298,89.1397,14445.0
2025-03-27 11:50:00,90.35,90.35,90.32,90.32,19288.0,89.1495,89.1495,89.1199,89.1199,19288.0
2025-03-27 11:55:00,90.33,90.34,90.32,90.33,13535.0,89.1298,89.1397,89.1199,89.1298,13535.0
2025-03-27 12:00:00,90.32,90.38,90.31,90.38,267013.0,89.1199,89.1791,89.1101,89.1791,267013.0
2025-03-27 12:05:00,90.38,90.38,90.36,90.37,102206.0,89.1791,89.1791,89.1594,89.1693,102206.0
2025-03-27 12:10:00,90.37,90.37,90.36,90.37,31248.0,89.1693,89.1693,89.1594,89.1693,31248.0
2025-03-27 12:15:00,90.37,90.41,90.36,90.39,234246.0,89.1693,89.2087,89.1594,89.189,234246.0
2025-03-27 12:20:00,90.39,90.4,90.38,90.4,15143.0,89.189,89.1989,89.1791,89.1989,15143.0
2025-03-27 12:25:00,90.4,90.4,90.37,90.39,7699.0,89.1989,89.1989,89.1693,89.189,7699.0
2025-03-27 12:30:00,90.39,90.39,90.37,90.38,17026.0,89.189,89.189,89.1693,89.1791,17026.0
2025-03-27 12:35:00,90.38,90.38,90.36,90.36,24626.0,89.1791,89.1791,89.1594,89.1594,24626.0
2025-03-27 12:40:00,90.36,90.37,90.35,90.36,5944.0,89.1594,89.1693,89.1495,89.1594,5944.0
2025-03-27 12:45:00,90.36,90.36,90.33,90.34,11725.0,89.1594,89.1594,89.1298,89.1397,11725.0
2025-03-27 12:50:00,90.33,90.35,90.31,90.35,17262.0,89.1298,89.1495,89.1101,89.1495,17262.0
2025-03-27 12:55:00,90.36,90.36,90.33,90.33,34939.0,89.1594,89.1594,89.1298,89.1298,34939.0
2025-03-27 13:00:00,90.33,90.34,90.31,90.34,6179.0,89.1298,89.1397,89.1101,89.1397,6179.0
2025-03-27 13:05:00,90.34,90.34,90.33,90.34,30107.0,89.1397,89.1397,89.1298,89.1397,30107.0
2025-03-27 13:10:00,90.34,90.36,90.33,90.35,37640.0,89.1397,89.1594,89.1298,89.1495,37640.0
2025-03-27 13:15:00,90.35,90.35,90.31,90.33,311392.0,89.1495,89.1495,89.1101,89.1298,311392.0
2025-03-27 13:20:00,90.33,90.33,90.32,90.33,58697.0,89.1298,89.1298,89.1199,89.1298,58697.0
2025-03-27 13:25:00,90.32,90.33,90.31,90.32,90857.0,89.1199,89.1298,89.1101,89.1199,90857.0
2025-03-27 13:30:00,90.33,90.33,90.3,90.31,178521.0,89.1298,89.1298,89.1002,89.1101,178521.0
2025-03-27 13:35:00,90.31,90.33,90.3,90.33,92213.0,89.1101,89.1298,89.1002,89.1298,92213.0
2025-03-27 13:40:00,90.33,90.33,90.31,90.31,4470.0,89.1298,89.1298,89.1101,89.1101,4470.0
2025-03-27 13:45:00,90.31,90.34,90.31,90.33,97419.0,89.1101,89.1397,89.1101,89.1298,97419.0
2025-03-27 13:50:00,90.33,90.34,90.31,90.32,59218.0,89.1298,89.1397,89.1101,89.1199,59218.0
2025-03-27 13:55:00,90.31,90.32,90.31,90.31,62011.0,89.1101,89.1199,89.1101,89.1101,62011.0
2025-03-27 14:00:00,90.31,90.34,90.31,90.34,77195.0,89.1101,89.1397,89.1101,89.1397,77195.0
2025-03-27 14:05:00,90.34,90.34,90.33,90.33,87641.0,89.1397,89.1397,89.1298,89.1298,87641.0
2025-03-27 14:10:00,90.34,90.35,90.33,90.34,80964.0,89.1397,89.1495,89.1298,89.1397,80964.0
2025-03-27 14:15:00,90.36,90.36,90.34,90.34,6861.0,89.1594,89.1594,89.1397,89.1397,6861.0
2025-03-27 14:20:00,90.35,90.35,90.33,90.34,4727.0,89.1495,89.1495,89.1298,89.1397,4727.0
2025-03-27 14:25:00,90.34,90.35,90.33,90.34,12175.0,89.1397,89.1495,89.1298,89.1397,12175.0
2025-03-27 14:30:00,90.34,90.36,90.33,90.34,10457.0,89.1397,89.1594,89.1298,89.1397,10457.0
2025-03-27 14:35:00,90.34,90.35,90.33,90.34,4882.0,89.1397,89.1495,89.1298,89.1397,4882.0
2025-03-27 14:40:00,90.34,90.35,90.33,90.34,21150.0,89.1397,89.1495,89.1298,89.1397,21150.0
2025-03-27 14:45:00,90.33,90.34,90.32,90.34,5979.0,89.1298,89.1397,89.1199,89.1397,5979.0
2025-03-27 14:50:00,90.33,90.35,90.33,90.34,47992.0,89.1298,89.1495,89.1298,89.1397,47992.0
2025-03-27 14:55:00,90.33,90.33,90.31,90.31,55104.0,89.1298,89.1298,89.1101,89.1101,55104.0
2025-03-27 15:00:00,90.31,90.32,90.3,90.31,43994.0,89.1101,89.1199,89.1002,89.1101,43994.0
2025-03-27 15:05:00,90.31,90.32,90.3,90.31,88085.0,89.1101,89.1199,89.1002,89.1101,88085.0
2025-03-27 15:10:00,90.31,90.32,90.31,90.32,122639.0,89.1101,89.1199,89.1101,89.1199,122639.0
2025-03-27 15:15:00,90.32,90.34,90.31,90.34,38583.0,89.1199,89.1397,89.1101,89.1397,38583.0
2025-03-27 15:20:00,90.34,90.36,90.34,90.36,12479.0,89.1397,89.1594,89.1397,89.1594,12479.0
2025-03-27 15:25:00,90.36,90.36,90.35,90.36,10634.0,89.1594,89.1594,89.1495,89.1594,10634.0
2025-03-27 15:30:00,90.37,90.37,90.35,90.36,11980.0,89.1693,89.1693,89.1495,89.1594,11980.0
2025-03-27 15:35:00,90.35,90.36,90.34,90.34,40636.0,89.1495,89.1594,89.1397,89.1397,40636.0
2025-03-27 15:40:00,90.34,90.36,90.34,90.36,31789.0,89.1397,89.1594,89.1397,89.1594,31789.0
2025-03-27 15:45:00,90.36,90.36,90.35,90.36,13804.0,89.1594,89.1594,89.1495,89.1594,13804.0
2025-03-27 15:50:00,90.35,90.35,90.3,90.33,43780.0,89.1495,89.1495,89.1002,89.1298,43780.0
2025-03-27 15:55:00,90.33,90.33,90.29,90.3,231027.0,89.1298,89.1298,89.0903,89.1002,231027.0
2025-03-28 09:30:00,90.58,90.58,90.45,90.49,96066.0,89.3765,89.3765,89.2482,89.2877,96066.0
2025-03-28 09:35:00,90.48,90.51,90.47,90.5,42823.0,89.2778,89.3074,89.2679,89.2975,42823.0
2025-03-28 09:40:00,90.49,90.51,90.48,90.5,47144.0,89.2877,89.3074,89.2778,89.2975,47144.0
2025-03-28 09:45:00,90.49,90.5,90.48,90.5,119426.0,89.2877,89.2975,89.2778,89.2975,119426.0
2025-03-28 09:50:00,90.5,90.53,90.49,90.53,55564.0,89.2975,89.3271,89.2877,89.3271,55564.0
2025-03-28 09:55:00,90.53,90.53,90.48,90.48,110698.0,89.3271,89.3271,89.2778,89.2778,110698.0
2025-03-28 10:00:00,90.48,90.5,90.45,90.47,56233.0,89.2778,89.2975,89.2482,89.2679,56233.0
2025-03-28 10:05:00,90.48,90.49,90.44,90.45,94665.0,89.2778,89.2877,89.2383,89.2482,94665.0
2025-03-28 10:10:00,90.46,90.46,90.41,90.41,78092.0,89.2581,89.2581,89.2087,89.2087,78092.0
2025-03-28 10:15:00,90.42,90.44,90.41,90.44,38782.0,89.2186,89.2383,89.2087,89.2383,38782.0
2025-03-28 10:20:00,90.43,90.44,90.41,90.41,52592.0,89.2285,89.2383,89.2087,89.2087,52592.0
2025-03-28 10:25:00,90.41,90.42,90.39,90.4,86572.0,89.2087,89.2186,89.189,89.1989,86572.0
2025-03-28 10:30:00,90.4,90.41,90.36,90.36,28624.0,89.1989,89.2087,89.1594,89.1594,28624.0
2025-03-28 10:35:00,90.37,90.38,90.35,90.37,95429.0,89.1693,89.1791,89.1495,89.1693,95429.0
2025-03-28 10:40:00,90.38,90.41,90.37,90.4,108360.0,89.1791,89.2087,89.1693,89.1989,108360.0
2025-03-28 10:45:00,90.39,90.39,90.35,90.38,81590.0,89.189,89.189,89.1495,89.1791,81590.0
2025-03-28 10:50:00,90.38,90.39,90.36,90.38,54391.0,89.1791,89.189,89.1594,89.1791,54391.0
2025-03-28 10:55:00,90.38,90.38,90.35,90.37,32340.0,89.1791,89.1791,89.1495,89.1693,32340.0
2025-03-28 11:00:00,90.36,90.38,90.34,90.37,55843.0,89.1594,89.1791,89.1397,89.1693,55843.0
2025-03-28 11:05:00,90.37,90.37,90.34,90.35,220481.0,89.1693,89.1693,89.1397,89.1495,220481.0
2025-03-28 11:10:00,90.35,90.36,90.28,90.31,508644.0,89.1495,89.1594,89.0805,89.1101,508644.0
2025-03-28 11:15:00,90.31,90.36,90.31,90.36,112673.0,89.1101,89.1594,89.1101,89.1594,112673.0
2025-03-28 11:20:00,90.36,90.38,90.35,90.36,29761.0,89.1594,89.1791,89.1495,89.1594,29761.0
2025-03-28 11:25:00,90.37,90.37,90.34,90.35,103922.0,89.1693,89.1693,89.1397,89.1495,103922.0
2025-03-28 11:30:00,90.34,90.36,90.33,90.36,52742.0,89.1397,89.1594,89.1298,89.1594,52742.0
2025-03-28 11:35:00,90.36,90.38,90.33,90.36,110650.0,89.1594,89.1791,89.1298,89.1594,110650.0
2025-03-28 11:40:00,90.36,90.38,90.35,90.38,41453.0,89.1594,89.1791,89.1495,89.1791,41453.0
2025-03-28 11:45:00,90.38,90.41,90.37,90.4,103607.0,89.1791,89.2087,89.1693,89.1989,103607.0
2025-03-28 11:50:00,90.41,90.42,90.4,90.4,110781.0,89.2087,89.2186,89.1989,89.1989,110781.0
2025-03-28 11:55:00,90.41,90.42,90.39,90.39,18887.0,89.2087,89.2186,89.189,89.189,18887.0
2025-03-28 12:00:00,90.39,90.41,90.38,90.41,8542.0,89.189,89.2087,89.1791,89.2087,8542.0
2025-03-28 12:05:00,90.4,90.42,90.39,90.41,5231.0,89.1989,89.2186,89.189,89.2087,5231.0
2025-03-28 12:10:00,90.4,90.41,90.39,90.4,5163.0,89.1989,89.2087,89.189,89.1989,5163.0
2025-03-28 12:15:00,90.39,90.4,90.36,90.38,49362.0,89.189,89.1989,89.1594,89.1791,49362.0
2025-03-28 12:20:00,90.38,90.39,90.37,90.37,14792.0,89.1791,89.189,89.1693,89.1693,14792.0
2025-03-28 12:25:00,90.37,90.37,90.35,90.35,5748.0,89.1693,89.1693,89.1495,89.1495,5748.0
2025-03-28 12:30:00,90.35,90.36,90.34,90.34,75045.0,89.1495,89.1594,89.1397,89.1397,75045.0
2025-03-28 12:35:00,90.34,90.35,90.33,90.33,219513.0,89.1397,89.1495,89.1298,89.1298,219513.0
2025-03-28 12:40:00,90.33,90.35,90.33,90.34,403751.0,89.1298,89.1495,89.1298,89.1397,403751.0
2025-03-28 12:45:00,90.34,90.38,90.33,90.37,24492.0,89.1397,89.1791,89.1298,89.1693,24492.0
2025-03-28 12:50:00,90.38,90.39,90.36,90.37,17002.0,89.1791,89.189,89.1594,89.1693,17002.0
2025-03-28 12:55:00,90.37,90.37,90.34,90.36,16013.0,89.1693,89.1693,89.1397,89.1594,16013.0
2025-03-28 13:00:00,90.37,90.37,90.35,90.35,22051.0,89.1693,89.1693,89.1495,89.1495,22051.0
2025-03-28 13:05:00,90.36,90.38,90.35,90.38,49655.0,89.1594,89.1791,89.1495,89.1791,49655.0
2025-03-28 13:10:00,90.38,90.39,90.38,90.38,12300.0,89.1791,89.189,89.1791,89.1791,12300.0
2025-03-28 13:15:00,90.37,90.39,90.37,90.39,17486.0,89.1693,89.189,89.1693,89.189,17486.0
2025-03-28 13:20:00,90.38,90.39,90.36,90.37,15554.0,89.1791,89.189,89.1594,89.1693,15554.0
2025-03-28 13:25:00,90.36,90.37,90.36,90.36,7940.0,89.1594,89.1693,89.1594,89.1594,7940.0
2025-03-28 13:30:00,90.37,90.38,90.36,90.38,41555.0,89.1693,89.1791,89.1594,89.1791,41555.0
2025-03-28 13:35:00,90.37,90.39,90.37,90.39,99360.0,89.1693,89.189,89.1693,89.189,99360.0
2025-03-28 13:40:00,90.39,90.41,90.39,90.4,79320.0,89.189,89.2087,89.189,89.1989,79320.0
2025-03-28 13:45:00,90.4,90.41,90.38,90.38,59951.0,89.1989,89.2087,89.1791,89.1791,59951.0
2025-03-28 13:50:00,90.38,90.42,90.38,90.4,111383.0,89.1791,89.2186,89.1791,89.1989,111383.0
2025-03-28 13:55:00,90.4,90.42,90.4,90.41,16620.0,89.1989,89.2186,89.1989,89.2087,16620.0
2025-03-28 14:00:00,90.42,90.44,90.41,90.41,53415.0,89.2186,89.2383,89.2087,89.2087,53415.0
2025-03-28 14:05:00,90.42,90.42,90.39,90.41,29767.0,89.2186,89.2186,89.189,89.2087,29767.0
2025-03-28 14:10:00,90.41,90.42,90.4,90.41,11303.0,89.2087,89.2186,89.1989,89.2087,11303.0
2025-03-28 14:15:00,90.4,90.41,90.39,90.39,29601.0,89.1989,89.2087,89.189,89.189,29601.0
2025-03-28 14:20:00,90.39,90.4,90.39,90.39,3847.0,89.189,89.1989,89.189,89.189,3847.0
2025-03-28 14:25:00,90.4,90.41,90.39,90.39,26706.0,89.1989,89.2087,89.189,89.189,26706.0
2025-03-28 14:30:00,90.39,90.41,90.38,90.41,27952.0,89.189,89.2087,89.1791,89.2087,27952.0
2025-03-28 14:35:00,90.41,90.41,90.38,90.38,57316.0,89.2087,89.2087,89.1791,89.1791,57316.0
2025-03-28 14:40:00,90.38,90.39,90.38,90.38,14202.0,89.1791,89.189,89.1791,89.1791,14202.0
2025-03-28 14:45:00,90.38,90.41,90.38,90.41,19500.0,89.1791,89.2087,89.1791,89.2087,19500.0
2025-03-28 14:50:00,90.41,90.42,90.4,90.41,35541.0,89.2087,89.2186,89.1989,89.2087,35541.0
2025-03-28 14:55:00,90.41,90.43,90.4,90.42,10201.0,89.2087,89.2285,89.1989,89.2186,10201.0
2025-03-28 15:00:00,90.43,90.43,90.4,90.4,25669.0,89.2285,89.2285,89.1989,89.1989,25669.0
2025-03-28 15:05:00,90.41,90.41,90.38,90.38,21745.0,89.2087,89.2087,89.1791,89.1791,21745.0
2025-03-28 15:10:00,90.38,90.4,90.38,90.39,19374.0,89.1791,89.1989,89.1791,89.189,19374.0
2025-03-28 15:15:00,90.39,90.39,90.37,90.38,10334.0,89.189,89.189,89.1693,89.1791,10334.0
2025-03-28 15:20:00,90.39,90.4,90.38,90.38,22518.0,89.189,89.1989,89.1791,89.1791,22518.0
2025-03-28 15:25:00,90.38,90.39,90.37,90.37,13238.0,89.1791,89.189,89.1693,89.1693,13238.0
2025-03-28 15:30:00,90.37,90.38,90.34,90.34,35168.0,89.1693,89.1791,89.1397,89.1397,35168.0
2025-03-28 15:35:00,90.35,90.37,90.34,90.36,17908.0,89.1495,89.1693,89.1397,89.1594,17908.0
2025-03-28 15:40:00,90.36,90.37,90.35,90.37,23466.0,89.1594,89.1693,89.1495,89.1693,23466.0
2025-03-28 15:45:00,90.37,90.4,90.37,90.39,12221.0,89.1693,89.1989,89.1693,89.189,12221.0
2025-03-28 15:50:00,90.4,90.43,90.38,90.42,142589.0,89.1989,89.2285,89.1791,89.2186,142589.0
2025-03-28 15:55:00,90.42,90.43,90.36,90.37,167432.0,89.2186,89.2285,89.1594,89.1693,167432.0
2025-03-31 09:30:00,90.23,90.32,90.23,90.29,89222.0,89.0311,89.1199,89.0311,89.0903,89222.0
2025-03-31 09:35:00,90.28,90.33,90.27,90.33,56242.0,89.0805,89.1298,89.0706,89.1298,56242.0
2025-03-31 09:40:00,90.32,90.32,90.27,90.3,118883.0,89.1199,89.1199,89.0706,89.1002,118883.0
2025-03-31 09:45:00,90.29,90.31,90.27,90.29,260103.0,89.0903,89.1101,89.0706,89.0903,260103.0
2025-03-31 09:50:00,90.29,90.33,90.28,90.33,156375.0,89.0903,89.1298,89.0805,89.1298,156375.0
2025-03-31 09:55:00,90.33,90.34,90.31,90.33,66338.0,89.1298,89.1397,89.1101,89.1298,66338.0
2025-03-31 10:00:00,90.32,90.32,90.31,90.32,58575.0,89.1199,89.1199,89.1101,89.1199,58575.0
2025-03-31 10:05:00,90.32,90.34,90.32,90.33,185347.0,89.1199,89.1397,89.1199,89.1298,185347.0
2025-03-31 10:10:00,90.33,90.34,90.32,90.33,106178.0,89.1298,89.1397,89.1199,89.1298,106178.0
2025-03-31 10:15:00,90.33,90.33,90.31,90.32,49444.0,89.1298,89.1298,89.1101,89.1199,49444.0
2025-03-31 10:20:00,90.31,90.32,90.28,90.31,72494.0,89.1101,89.1199,89.0805,89.1101,72494.0
2025-03-31 10:25:00,90.31,90.31,90.29,90.3,61751.0,89.1101,89.1101,89.0903,89.1002,61751.0
2025-03-31 10:30:00,90.29,90.33,90.29,90.33,158218.0,89.0903,89.1298,89.0903,89.1298,158218.0
2025-03-31 10:35:00,90.33,90.33,90.3,90.33,78679.0,89.1298,89.1298,89.1002,89.1298,78679.0
2025-03-31 10:40:00,90.33,90.33,90.3,90.31,251043.0,89.1298,89.1298,89.1002,89.1101,251043.0
2025-03-31 10:45:00,90.31,90.33,90.29,90.31,89198.0,89.1101,89.1298,89.0903,89.1101,89198.0
2025-03-31 10:50:00,90.31,90.32,90.28,90.3,11913.0,89.1101,89.1199,89.0805,89.1002,11913.0
2025-03-31 10:55:00,90.29,90.3,90.27,90.29,68085.0,89.0903,89.1002,89.0706,89.0903,68085.0
2025-03-31 11:00:00,90.29,90.32,90.29,90.32,5480.0,89.0903,89.1199,89.0903,89.1199,5480.0
2025-03-31 11:05:00,90.32,90.33,90.3,90.31,73072.0,89.1199,89.1298,89.1002,89.1101,73072.0
2025-03-31 11:10:00,90.32,90.33,90.29,90.3,86817.0,89.1199,89.1298,89.0903,89.1002,86817.0
2025-03-31 11:15:00,90.29,90.35,90.29,90.34,54890.0,89.0903,89.1495,89.0903,89.1397,54890.0
2025-03-31 11:20:00,90.34,90.38,90.34,90.37,73088.0,89.1397,89.1791,89.1397,89.1693,73088.0
2025-03-31 11:25:00,90.37,90.41,90.36,90.4,361330.0,89.1693,89.2087,89.1594,89.1989,361330.0
2025-03-31 11:30:00,90.4,90.42,90.38,90.42,17457.0,89.1989,89.2186,89.1791,89.2186,17457.0
2025-03-31 11:35:00,90.42,90.42,90.4,90.42,12478.0,89.2186,89.2186,89.1989,89.2186,12478.0
2025-03-31 11:40:00,90.42,90.44,90.41,90.43,31209.0,89.2186,89.2383,89.2087,89.2285,31209.0
2025-03-31 11:45:00,90.43,90.45,90.42,90.44,23803.0,89.2285,89.2482,89.2186,89.2383,23803.0
2025-03-31 11:50:00,90.44,90.45,90.42,90.45,20425.0,89.2383,89.2482,89.2186,89.2482,20425.0
2025-03-31 11:55:00,90.44,90.45,90.42,90.43,19948.0,89.2383,89.2482,89.2186,89.2285,19948.0
2025-03-31 12:00:00,90.43,90.43,90.41,90.42,30424.0,89.2285,89.2285,89.2087,89.2186,30424.0
2025-03-31 12:05:00,90.42,90.42,90.38,90.38,59765.0,89.2186,89.2186,89.1791,89.1791,59765.0
2025-03-31 12:10:00,90.38,90.41,90.36,90.4,70847.0,89.1791,89.2087,89.1594,89.1989,70847.0
2025-03-31 12:15:00,90.39,90.4,90.37,90.39,25421.0,89.189,89.1989,89.1693,89.189,25421.0
2025-03-31 12:20:00,90.4,90.41,90.38,90.39,17912.0,89.1989,89.2087,89.1791,89.189,17912.0
2025-03-31 12:25:00,90.39,90.42,90.38,90.42,17394.0,89.189,89.2186,89.1791,89.2186,17394.0
2025-03-31 12:30:00,90.41,90.42,90.4,90.41,23715.0,89.2087,89.2186,89.1989,89.2087,23715.0
2025-03-31 12:35:00,90.42,90.42,90.39,90.39,4848.0,89.2186,89.2186,89.189,89.189,4848.0
2025-03-31 12:40:00,90.4,90.4,90.38,90.38,12073.0,89.1989,89.1989,89.1791,89.1791,12073.0
2025-03-31 12:45:00,90.39,90.4,90.38,90.39,16811.0,89.189,89.1989,89.1791,89.189,16811.0
2025-03-31 12:50:00,90.38,90.39,90.38,90.39,31435.0,89.1791,89.189,89.1791,89.189,31435.0
2025-03-31 12:55:00,90.38,90.39,90.37,90.39,14237.0,89.1791,89.189,89.1693,89.189,14237.0
2025-03-31 13:00:00,90.38,90.38,90.36,90.38,33338.0,89.1791,89.1791,89.1594,89.1791,33338.0
2025-03-31 13:05:00,90.38,90.4,90.37,90.39,44931.0,89.1791,89.1989,89.1693,89.189,44931.0
2025-03-31 13:10:00,90.4,90.42,90.39,90.41,13692.0,89.1989,89.2186,89.189,89.2087,13692.0
2025-03-31 13:15:00,90.39,90.41,90.38,90.39,26269.0,89.189,89.2087,89.1791,89.189,26269.0
2025-03-31 13:20:00,90.37,90.37,90.35,90.36,2988.0,89.1693,89.1693,89.1495,89.1594,2988.0
2025-03-31 13:25:00,90.36,90.36,90.33,90.34,6367.0,89.1594,89.1594,89.1298,89.1397,6367.0
2025-03-31 13:30:00,90.34,90.36,90.34,90.36,15257.0,89.1397,89.1594,89.1397,89.1594,15257.0
2025-03-31 13:35:00,90.36,90.37,90.36,90.37,2277.0,89.1594,89.1693,89.1594,89.1693,2277.0
2025-03-31 13:40:00,90.38,90.38,90.33,90.34,115162.0,89.1791,89.1791,89.1298,89.1397,115162.0
2025-03-31 13:45:00,90.33,90.34,90.33,90.34,5318.0,89.1298,89.1397,89.1298,89.1397,5318.0
2025-03-31 13:50:00,90.35,90.36,90.34,90.35,31384.0,89.1495,89.1594,89.1397,89.1495,31384.0
2025-03-31 13:55:00,90.36,90.36,90.33,90.34,114754.0,89.1594,89.1594,89.1298,89.1397,114754.0
2025-03-31 14:00:00,90.34,90.37,90.33,90.36,42269.0,89.1397,89.1693,89.1298,89.1594,42269.0
2025-03-31 14:05:00,90.36,90.44,90.36,90.44,42873.0,89.1594,89.2383,89.1594,89.2383,42873.0
2025-03-31 14:10:00,90.44,90.45,90.42,90.43,22003.0,89.2383,89.2482,89.2186,89.2285,22003.0
2025-03-31 14:15:00,90.42,90.43,90.41,90.43,10064.0,89.2186,89.2285,89.2087,89.2285,10064.0
2025-03-31 14:20:00,90.43,90.43,90.41,90.43,5465.0,89.2285,89.2285,89.2087,89.2285,5465.0
2025-03-31 14:25:00,90.43,90.43,90.4,90.43,32298.0,89.2285,89.2285,89.1989,89.2285,32298.0
2025-03-31 14:30:00,90.44,90.46,90.43,90.45,21723.0,89.2383,89.2581,89.2285,89.2482,21723.0
2025-03-31 14:35:00,90.45,90.47,90.45,90.47,10553.0,89.2482,89.2679,89.2482,89.2679,10553.0
2025-03-31 14:40:00,90.47,90.49,90.47,90.48,16937.0,89.2679,89.2877,89.2679,89.2778,16937.0
2025-03-31 14:45:00,90.47,90.47,90.45,90.47,9276.0,89.2679,89.2679,89.2482,89.2679,9276.0
2025-03-31 14:50:00,90.48,90.49,90.47,90.48,41590.0,89.2778,89.2877,89.2679,89.2778,41590.0
2025-03-31 14:55:00,90.48,90.49,90.47,90.48,33712.0,89.2778,89.2877,89.2679,89.2778,33712.0
2025-03-31 15:00:00,90.48,90.54,90.48,90.54,65835.0,89.2778,89.337,89.2778,89.337,65835.0
2025-03-31 15:05:00,90.54,90.57,90.53,90.57,89903.0,89.337,89.3666,89.3271,89.3666,89903.0
2025-03-31 15:10:00,90.57,90.6,90.57,90.58,83098.0,89.3666,89.3962,89.3666,89.3765,83098.0
2025-03-31 15:15:00,90.59,90.61,90.57,90.59,391608.0,89.3863,89.4061,89.3666,89.3863,391608.0
2025-03-31 15:20:00,90.59,90.6,90.57,90.59,77883.0,89.3863,89.3962,89.3666,89.3863,77883.0
2025-03-31 15:25:00,90.59,90.59,90.55,90.56,26216.0,89.3863,89.3863,89.3469,89.3567,26216.0
2025-03-31 15:30:00,90.56,90.57,90.54,90.56,38759.0,89.3567,89.3666,89.337,89.3567,38759.0
2025-03-31 15:35:00,90.56,90.56,90.53,90.56,68563.0,89.3567,89.3567,89.3271,89.3567,68563.0
2025-03-31 15:40:00,90.56,90.6,90.55,90.59,97678.0,89.3567,89.3962,89.3469,89.3863,97678.0
2025-03-31 15:45:00,90.59,90.61,90.58,90.61,86120.0,89.3863,89.4061,89.3765,89.4061,86120.0
2025-03-31 15:50:00,90.61,90.62,90.56,90.58,217127.0,89.4061,89.4159,89.3567,89.3765,217127.0
2025-03-31 15:55:00,90.59,90.61,90.56,90.61,323278.0,89.3863,89.4061,89.3567,89.4061,323278.0
2025-04-01 09:30:00,90.39,90.39,90.32,90.38,305570.0,89.5832,89.5832,89.5138,89.5733,305570.0
2025-04-01 09:35:00,90.37,90.38,90.35,90.37,37040.0,89.5634,89.5733,89.5435,89.5634,37040.0
2025-04-01 09:40:00,90.38,90.41,90.37,90.41,42570.0,89.5733,89.603,89.5634,89.603,42570.0
2025-04-01 09:45:00,90.42,90.42,90.39,90.42,111351.0,89.6129,89.6129,89.5832,89.6129,111351.0
2025-04-01 09:50:00,90.42,90.45,90.41,90.45,155486.0,89.6129,89.6427,89.603,89.6427,155486.0
2025-04-01 09:55:00,90.45,90.46,90.43,90.45,41565.0,89.6427,89.6526,89.6228,89.6427,41565.0
2025-04-01 10:00:00,90.45,90.51,90.45,90.48,89138.0,89.6427,89.7021,89.6427,89.6724,89138.0
2025-04-01 10:05:00,90.48,90.5,90.47,90.48,73362.0,89.6724,89.6922,89.6625,89.6724,73362.0
2025-04-01 10:10:00,90.48,90.52,90.48,90.51,57404.0,89.6724,89.712,89.6724,89.7021,57404.0
2025-04-01 10:15:00,90.52,90.52,90.48,90.5,85779.0,89.712,89.712,89.6724,89.6922,85779.0
2025-04-01 10:20:00,90.5,90.51,90.47,90.49,27459.0,89.6922,89.7021,89.6625,89.6823,27459.0
2025-04-01 10:25:00,90.49,90.51,90.48,90.5,47932.0,89.6823,89.7021,89.6724,89.6922,47932.0
2025-04-01 10:30:00,90.5,90.52,90.48,90.48,270939.0,89.6922,89.712,89.6724,89.6724,270939.0
2025-04-01 10:35:00,90.48,90.5,90.46,90.48,176390.0,89.6724,89.6922,89.6526,89.6724,176390.0
2025-04-01 10:40:00,90.48,90.5,90.46,90.48,309671.0,89.6724,89.6922,89.6526,89.6724,309671.0
2025-04-01 10:45:00,90.48,90.51,90.48,90.49,133631.0,89.6724,89.7021,89.6724,89.6823,133631.0
2025-04-01 10:50:00,90.49,90.49,90.46,90.48,44615.0,89.6823,89.6823,89.6526,89.6724,44615.0
2025-04-01 10:55:00,90.48,90.49,90.45,90.46,124088.0,89.6724,89.6823,89.6427,89.6526,124088.0
2025-04-01 11:00:00,90.47,90.49,90.45,90.47,80097.0,89.6625,89.6823,89.6427,89.6625,80097.0
2025-04-01 11:05:00,90.47,90.51,90.46,90.51,54606.0,89.6625,89.7021,89.6526,89.7021,54606.0
2025-04-01 11:10:00,90.5,90.54,90.49,90.53,149718.0,89.6922,89.7319,89.6823,89.7219,149718.0
2025-04-01 11:15:00,90.54,90.55,90.5,90.51,103699.0,89.7319,89.7418,89.6922,89.7021,103699.0
2025-04-01 11:20:00,90.52,90.53,90.51,90.52,82718.0,89.712,89.7219,89.7021,89.712,82718.0
2025-04-01 11:25:00,90.52,90.54,90.51,90.54,86894.0,89.712,89.7319,89.7021,89.7319,86894.0
2025-04-01 11:30:00,90.53,90.55,90.52,90.54,134670.0,89.7219,89.7418,89.712,89.7319,134670.0
2025-04-01 11:35:00,90.55,90.58,90.54,90.57,117691.0,89.7418,89.7715,89.7319,89.7616,117691.0
2025-04-01 11:40:00,90.57,90.59,90.55,90.58,53618.0,89.7616,89.7814,89.7418,89.7715,53618.0
2025-04-01 11:45:00,90.59,90.62,90.58,90.6,77679.0,89.7814,89.8111,89.7715,89.7913,77679.0
2025-04-01 11:50:00,90.61,90.63,90.6,90.6,155632.0,89.8012,89.821,89.7913,89.7913,155632.0
2025-04-01 11:55:00,90.61,90.62,90.6,90.62,156592.0,89.8012,89.8111,89.7913,89.8111,156592.0
2025-04-01 12:00:00,90.62,90.63,90.6,90.63,141722.0,89.8111,89.821,89.7913,89.821,141722.0
2025-04-01 12:05:00,90.63,90.63,90.59,90.6,72453.0,89.821,89.821,89.7814,89.7913,72453.0
2025-04-01 12:10:00,90.6,90.61,90.58,90.58,233270.0,89.7913,89.8012,89.7715,89.7715,233270.0
2025-04-01 12:15:00,90.59,90.59,90.56,90.58,41346.0,89.7814,89.7814,89.7517,89.7715,41346.0
2025-04-01 12:20:00,90.59,90.59,90.56,90.58,50454.0,89.7814,89.7814,89.7517,89.7715,50454.0
2025-04-01 12:25:00,90.58,90.58,90.55,90.55,117766.0,89.7715,89.7715,89.7418,89.7418,117766.0
2025-04-01 12:30:00,90.55,90.56,90.53,90.55,50425.0,89.7418,89.7517,89.7219,89.7418,50425.0
2025-04-01 12:35:00,90.55,90.56,90.53,90.53,58058.0,89.7418,89.7517,89.7219,89.7219,58058.0
2025-04-01 12:40:00,90.53,90.56,90.53,90.54,17106.0,89.7219,89.7517,89.7219,89.7319,17106.0
2025-04-01 12:45:00,90.54,90.55,90.52,90.54,134763.0,89.7319,89.7418,89.712,89.7319,134763.0
2025-04-01 12:50:00,90.54,90.58,90.54,90.57,104808.0,89.7319,89.7715,89.7319,89.7616,104808.0
2025-04-01 12:55:00,90.58,90.59,90.55,90.55,59182.0,89.7715,89.7814,89.7418,89.7418,59182.0
2025-04-01 13:00:00,90.55,90.57,90.55,90.56,83450.0,89.7418,89.7616,89.7418,89.7517,83450.0
2025-04-01 13:05:00,90.56,90.57,90.53,90.55,25292.0,89.7517,89.7616,89.7219,89.7418,25292.0
2025-04-01 13:10:00,90.55,90.56,90.54,90.55,25442.0,89.7418,89.7517,89.7319,89.7418,25442.0
2025-04-01 13:15:00,90.55,90.56,90.53,90.53,93854.0,89.7418,89.7517,89.7219,89.7219,93854.0
2025-04-01 13:20:00,90.53,90.54,90.52,90.53,18339.0,89.7219,89.7319,89.712,89.7219,18339.0
2025-04-01 13:25:00,90.53,90.54,90.52,90.52,46683.0,89.7219,89.7319,89.712,89.712,46683.0
2025-04-01 13:30:00,90.53,90.54,90.51,90.52,50438.0,89.7219,89.7319,89.7021,89.712,50438.0
2025-04-01 13:35:00,90.52,90.54,90.52,90.53,25677.0,89.712,89.7319,89.712,89.7219,25677.0
2025-04-01 13:40:00,90.53,90.55,90.52,90.52,115105.0,89.7219,89.7418,89.712,89.712,115105.0
2025-04-01 13:45:00,90.52,90.53,90.51,90.53,85523.0,89.712,89.7219,89.7021,89.7219,85523.0
2025-04-01 13:50:00,90.53,90.53,90.5,90.5,31082.0,89.7219,89.7219,89.6922,89.6922,31082.0
2025-04-01 13:55:00,90.5,90.51,90.49,90.49,30765.0,89.6922,89.7021,89.6823,89.6823,30765.0
2025-04-01 14:00:00,90.5,90.5,90.46,90.47,79275.0,89.6922,89.6922,89.6526,89.6625,79275.0
2025-04-01 14:05:00,90.48,90.48,90.45,90.47,57797.0,89.6724,89.6724,89.6427,89.6625,57797.0
2025-04-01 14:10:00,90.46,90.48,90.45,90.46,197764.0,89.6526,89.6724,89.6427,89.6526,197764.0
2025-04-01 14:15:00,90.47,90.48,90.45,90.46,124405.0,89.6625,89.6724,89.6427,89.6526,124405.0
2025-04-01 14:20:00,90.47,90.48,90.46,90.46,176222.0,89.6625,89.6724,89.6526,89.6526,176222.0
2025-04-01 14:25:00,90.47,90.48,90.44,90.45,50268.0,89.6625,89.6724,89.6327,89.6427,50268.0
2025-04-01 14:30:00,90.45,90.46,90.44,90.44,44407.0,89.6427,89.6526,89.6327,89.6327,44407.0
2025-04-01 14:35:00,90.45,90.45,90.42,90.43,67087.0,89.6427,89.6427,89.6129,89.6228,67087.0
2025-04-01 14:40:00,90.43,90.44,90.42,90.43,35800.0,89.6228,89.6327,89.6129,89.6228,35800.0
2025-04-01 14:45:00,90.43,90.46,90.42,90.45,383791.0,89.6228,89.6526,89.6129,89.6427,383791.0
2025-04-01 14:50:00,90.45,90.45,90.43,90.45,51389.0,89.6427,89.6427,89.6228,89.6427,51389.0
2025-04-01 14:55:00,90.45,90.48,90.45,90.47,55966.0,89.6427,89.6724,89.6427,89.6625,55966.0
2025-04-01 15:00:00,90.47,90.47,90.45,90.45,62908.0,89.6625,89.6625,89.6427,89.6427,62908.0
2025-04-01 15:05:00,90.45,90.47,90.43,90.43,244471.0,89.6427,89.6625,89.6228,89.6228,244471.0
2025-04-01 15:10:00,90.44,90.45,90.43,90.43,42004.0,89.6327,89.6427,89.6228,89.6228,42004.0
2025-04-01 15:15:00,90.44,90.46,90.43,90.45,70921.0,89.6327,89.6526,89.6228,89.6427,70921.0
2025-04-01 15:20:00,90.45,90.47,90.44,90.46,42709.0,89.6427,89.6625,89.6327,89.6526,42709.0
2025-04-01 15:25:00,90.47,90.47,90.44,90.44,39286.0,89.6625,89.6625,89.6327,89.6327,39286.0
2025-04-01 15:30:00,90.44,90.48,90.43,90.46,54503.0,89.6327,89.6724,89.6228,89.6526,54503.0
2025-04-01 15:35:00,90.46,90.47,90.45,90.46,196244.0,89.6526,89.6625,89.6427,89.6526,196244.0
2025-04-01 15:40:00,90.46,90.47,90.45,90.46,129030.0,89.6526,89.6625,89.6427,89.6526,129030.0
2025-04-01 15:45:00,90.47,90.48,90.45,90.46,91570.0,89.6625,89.6724,89.6427,89.6526,91570.0
2025-04-01 15:50:00,90.46,90.48,90.44,90.48,197314.0,89.6526,89.6724,89.6327,89.6724,197314.0
2025-04-01 15:55:00,90.48,90.5,90.45,90.49,301651.0,89.6724,89.6922,89.6427,89.6823,301651.0
2025-04-02 09:30:00,90.62,90.62,90.53,90.57,22414.0,89.8111,89.8111,89.7219,89.7616,22414.0
2025-04-02 09:35:00,90.56,90.59,90.55,90.58,99407.0,89.7517,89.7814,89.7418,89.7715,99407.0
2025-04-02 09:40:00,90.58,90.6,90.55,90.58,32317.0,89.7715,89.7913,89.7418,89.7715,32317.0
2025-04-02 09:45:00,90.58,90.59,90.55,90.56,106507.0,89.7715,89.7814,89.7418,89.7517,106507.0
2025-04-02 09:50:00,90.56,90.56,90.54,90.55,155408.0,89.7517,89.7517,89.7319,89.7418,155408.0
2025-04-02 09:55:00,90.55,90.56,90.53,90.55,17824.0,89.7418,89.7517,89.7219,89.7418,17824.0
2025-04-02 10:00:00,90.55,90.57,90.52,90.57,64376.0,89.7418,89.7616,89.712,89.7616,64376.0
2025-04-02 10:05:00,90.56,90.57,90.54,90.54,25114.0,89.7517,89.7616,89.7319,89.7319,25114.0
2025-04-02 10:10:00,90.55,90.56,90.53,90.54,25556.0,89.7418,89.7517,89.7219,89.7319,25556.0
2025-04-02 10:15:00,90.54,90.55,90.53,90.54,17541.0,89.7319,89.7418,89.7219,89.7319,17541.0
2025-04-02 10:20:00,90.54,90.54,90.52,90.53,21654.0,89.7319,89.7319,89.712,89.7219,21654.0
2025-04-02 10:25:00,90.54,90.55,90.52,90.54,63156.0,89.7319,89.7418,89.712,89.7319,63156.0
2025-04-02 10:30:00,90.54,90.57,90.53,90.56,27600.0,89.7319,89.7616,89.7219,89.7517,27600.0
2025-04-02 10:35:00,90.56,90.57,90.54,90.54,29818.0,89.7517,89.7616,89.7319,89.7319,29818.0
2025-04-02 10:40:00,90.53,90.54,90.5,90.52,164186.0,89.7219,89.7319,89.6922,89.712,164186.0
2025-04-02 10:45:00,90.52,90.53,90.5,90.52,77135.0,89.712,89.7219,89.6922,89.712,77135.0
2025-04-02 10:50:00,90.51,90.54,90.5,90.51,229208.0,89.7021,89.7319,89.6922,89.7021,229208.0
2025-04-02 10:55:00,90.51,90.53,90.5,90.52,38081.0,89.7021,89.7219,89.6922,89.712,38081.0
2025-04-02 11:00:00,90.52,90.54,90.51,90.53,56310.0,89.712,89.7319,89.7021,89.7219,56310.0
2025-04-02 11:05:00,90.52,90.54,90.51,90.53,34404.0,89.712,89.7319,89.7021,89.7219,34404.0
2025-04-02 11:10:00,90.53,90.54,90.52,90.54,6657.0,89.7219,89.7319,89.712,89.7319,6657.0
2025-04-02 11:15:00,90.53,90.54,90.52,90.54,106956.0,89.7219,89.7319,89.712,89.7319,106956.0
2025-04-02 11:20:00,90.54,90.54,90.46,90.47,39299.0,89.7319,89.7319,89.6526,89.6625,39299.0
2025-04-02 11:25:00,90.46,90.48,90.46,90.47,34052.0,89.6526,89.6724,89.6526,89.6625,34052.0
2025-04-02 11:30:00,90.46,90.48,90.46,90.48,20953.0,89.6526,89.6724,89.6526,89.6724,20953.0
2025-04-02 11:35:00,90.48,90.48,90.44,90.45,20142.0,89.6724,89.6724,89.6327,89.6427,20142.0
2025-04-02 11:40:00,90.45,90.45,90.42,90.43,16789.0,89.6427,89.6427,89.6129,89.6228,16789.0
2025-04-02 11:45:00,90.43,90.43,90.39,90.4,21204.0,89.6228,89.6228,89.5832,89.5931,21204.0
2025-04-02 11:50:00,90.4,90.41,90.39,90.39,20526.0,89.5931,89.603,89.5832,89.5832,20526.0
2025-04-02 11:55:00,90.4,90.4,90.37,90.38,62287.0,89.5931,89.5931,89.5634,89.5733,62287.0
2025-04-02 12:00:00,90.38,90.4,90.36,90.4,42833.0,89.5733,89.5931,89.5535,89.5931,42833.0
2025-04-02 12:05:00,90.4,90.41,90.37,90.41,13431.0,89.5931,89.603,89.5634,89.603,13431.0
2025-04-02 12:10:00,90.41,90.42,90.4,90.42,56391.0,89.603,89.6129,89.5931,89.6129,56391.0
2025-04-02 12:15:00,90.42,90.42,90.39,90.4,105494.0,89.6129,89.6129,89.5832,89.5931,105494.0
2025-04-02 12:20:00,90.4,90.4,90.36,90.36,58060.0,89.5931,89.5931,89.5535,89.5535,58060.0
2025-04-02 12:25:00,90.37,90.38,90.34,90.36,14798.0,89.5634,89.5733,89.5336,89.5535,14798.0
2025-04-02 12:30:00,90.36,90.37,90.35,90.36,20010.0,89.5535,89.5634,89.5435,89.5535,20010.0
2025-04-02 12:35:00,90.37,90.37,90.33,90.34,37508.0,89.5634,89.5634,89.5237,89.5336,37508.0
2025-04-02 12:40:00,90.34,90.35,90.33,90.34,9368.0,89.5336,89.5435,89.5237,89.5336,9368.0
2025-04-02 12:45:00,90.34,90.36,90.32,90.33,40470.0,89.5336,89.5535,89.5138,89.5237,40470.0
2025-04-02 12:50:00,90.33,90.34,90.31,90.33,42792.0,89.5237,89.5336,89.5039,89.5237,42792.0
2025-04-02 12:55:00,90.34,90.37,90.33,90.36,33433.0,89.5336,89.5634,89.5237,89.5535,33433.0
2025-04-02 13:00:00,90.37,90.37,90.36,90.37,13890.0,89.5634,89.5634,89.5535,89.5634,13890.0
2025-04-02 13:05:00,90.36,90.38,90.36,90.37,9571.0,89.5535,89.5733,89.5535,89.5634,9571.0
2025-04-02 13:10:00,90.38,90.39,90.37,90.38,60080.0,89.5733,89.5832,89.5634,89.5733,60080.0
2025-04-02 13:15:00,90.38,90.39,90.36,90.36,22126.0,89.5733,89.5832,89.5535,89.5535,22126.0
2025-04-02 13:20:00,90.36,90.37,90.36,90.36,6808.0,89.5535,89.5634,89.5535,89.5535,6808.0
2025-04-02 13:25:00,90.36,90.36,90.32,90.34,28971.0,89.5535,89.5535,89.5138,89.5336,28971.0
2025-04-02 13:30:00,90.34,90.34,90.32,90.33,26091.0,89.5336,89.5336,89.5138,89.5237,26091.0
2025-04-02 13:35:00,90.33,90.33,90.31,90.31,22264.0,89.5237,89.5237,89.5039,89.5039,22264.0
2025-04-02 13:40:00,90.31,90.32,90.3,90.3,22909.0,89.5039,89.5138,89.494,89.494,22909.0
2025-04-02 13:45:00,90.3,90.32,90.29,90.29,42177.0,89.494,89.5138,89.4841,89.4841,42177.0
2025-04-02 13:50:00,90.29,90.29,90.27,90.28,17919.0,89.4841,89.4841,89.4643,89.4742,17919.0
2025-04-02 13:55:00,90.27,90.29,90.27,90.29,17914.0,89.4643,89.4841,89.4643,89.4841,17914.0
2025-04-02 14:00:00,90.29,90.29,90.27,90.27,28952.0,89.4841,89.4841,89.4643,89.4643,28952.0
2025-04-02 14:05:00,90.28,90.29,90.26,90.28,64534.0,89.4742,89.4841,89.4543,89.4742,64534.0
2025-04-02 14:10:00,90.28,90.28,90.25,90.27,6096.0,89.4742,89.4742,89.4444,89.4643,6096.0
2025-04-02 14:15:00,90.26,90.27,90.26,90.27,23562.0,89.4543,89.4643,89.4543,89.4643,23562.0
2025-04-02 14:20:00,90.27,90.27,90.25,90.26,145378.0,89.4643,89.4643,89.4444,89.4543,145378.0
2025-04-02 14:25:00,90.26,90.26,90.23,90.23,29779.0,89.4543,89.4543,89.4246,89.4246,29779.0
2025-04-02 14:30:00,90.23,90.25,90.23,90.23,27681.0,89.4246,89.4444,89.4246,89.4246,27681.0
2025-04-02 14:35:00,90.23,90.26,90.23,90.26,61857.0,89.4246,89.4543,89.4246,89.4543,61857.0
2025-04-02 14:40:00,90.26,90.27,90.25,90.27,18373.0,89.4543,89.4643,89.4444,89.4643,18373.0
2025-04-02 14:45:00,90.27,90.27,90.25,90.25,11829.0,89.4643,89.4643,89.4444,89.4444,11829.0
2025-04-02 14:50:00,90.26,90.27,90.25,90.27,82310.0,89.4543,89.4643,89.4444,89.4643,82310.0
2025-04-02 14:55:00,90.27,90.27,90.22,90.23,49338.0,89.4643,89.4643,89.4147,89.4246,49338.0
2025-04-02 15:00:00,90.23,90.29,90.22,90.28,27101.0,89.4246,89.4841,89.4147,89.4742,27101.0
2025-04-02 15:05:00,90.28,90.31,90.27,90.3,15578.0,89.4742,89.5039,89.4643,89.494,15578.0
2025-04-02 15:10:00,90.3,90.3,90.28,90.29,44633.0,89.494,89.494,89.4742,89.4841,44633.0
2025-04-02 15:15:00,90.29,90.3,90.28,90.28,19556.0,89.4841,89.494,89.4742,89.4742,19556.0
2025-04-02 15:20:00,90.29,90.32,90.28,90.31,9995.0,89.4841,89.5138,89.4742,89.5039,9995.0
2025-04-02 15:25:00,90.31,90.33,90.31,90.31,8977.0,89.5039,89.5237,89.5039,89.5039,8977.0
2025-04-02 15:30:00,90.31,90.36,90.3,90.36,31503.0,89.5039,89.5535,89.494,89.5535,31503.0
2025-04-02 15:35:00,90.36,90.37,90.35,90.37,81349.0,89.5535,89.5634,89.5435,89.5634,81349.0
2025-04-02 15:40:00,90.37,90.39,90.36,90.39,72885.0,89.5634,89.5832,89.5535,89.5832,72885.0
2025-04-02 15:45:00,90.39,90.41,90.38,90.41,120603.0,89.5832,89.603,89.5733,89.603,120603.0
2025-04-02 15:50:00,90.4,90.45,90.39,90.43,430287.0,89.5931,89.6427,89.5832,89.6228,430287.0
2025-04-02 15:55:00,90.44,90.46,90.43,90.45,164379.0,89.6327,89.6526,89.6228,89.6427,164379.0
2025-04-03 09:30:00,90.2,90.3,90.1,90.28,269528.0,89.3949,89.494,89.2958,89.4742,269528.0
2025-04-03 09:35:00,90.28,90.3,90.25,90.3,112495.0,89.4742,89.494,89.4444,89.494,112495.0
2025-04-03 09:40:00,90.3,90.3,90.24,90.26,108932.0,89.494,89.494,89.4345,89.4543,108932.0
2025-04-03 09:45:00,90.26,90.27,90.23,90.27,22998.0,89.4543,89.4643,89.4246,89.4643,22998.0
2025-04-03 09:50:00,90.27,90.32,90.27,90.3,75554.0,89.4643,89.5138,89.4643,89.494,75554.0
2025-04-03 09:55:00,90.29,90.32,90.25,90.31,44190.0,89.4841,89.5138,89.4444,89.5039,44190.0
2025-04-03 10:00:00,90.3,90.37,90.24,90.24,49296.0,89.494,89.5634,89.4345,89.4345,49296.0
2025-04-03 10:05:00,90.24,90.27,90.21,90.22,45527.0,89.4345,89.4643,89.4048,89.4147,45527.0
2025-04-03 10:10:00,90.21,90.23,90.18,90.19,100444.0,89.4048,89.4246,89.3751,89.385,100444.0
2025-04-03 10:15:00,90.18,90.2,90.13,90.16,76268.0,89.3751,89.3949,89.3255,89.3552,76268.0
2025-04-03 10:20:00,90.16,90.17,90.14,90.14,38439.0,89.3552,89.3652,89.3354,89.3354,38439.0
2025-04-03 10:25:00,90.14,90.2,90.13,90.19,46678.0,89.3354,89.3949,89.3255,89.385,46678.0
2025-04-03 10:30:00,90.19,90.2,90.14,90.16,27524.0,89.385,89.3949,89.3354,89.3552,27524.0
2025-04-03 10:35:00,90.16,90.2,90.15,90.19,24134.0,89.3552,89.3949,89.3453,89.385,24134.0
2025-04-03 10:40:00,90.19,90.19,90.14,90.16,68855.0,89.385,89.385,89.3354,89.3552,68855.0
2025-04-03 10:45:00,90.16,90.16,90.12,90.13,193239.0,89.3552,89.3552,89.3156,89.3255,193239.0
2025-04-03 10:50:00,90.13,90.13,90.08,90.09,137264.0,89.3255,89.3255,89.276,89.2859,137264.0
2025-04-03 10:55:00,90.09,90.1,90.05,90.06,102854.0,89.2859,89.2958,89.2462,89.2561,102854.0
2025-04-03 11:00:00,90.07,90.11,90.06,90.11,57019.0,89.266,89.3057,89.2561,89.3057,57019.0
2025-04-03 11:05:00,90.11,90.12,90.07,90.1,141370.0,89.3057,89.3156,89.266,89.2958,141370.0
2025-04-03 11:10:00,90.1,90.1,90.08,90.09,11652.0,89.2958,89.2958,89.276,89.2859,11652.0
2025-04-03 11:15:00,90.08,90.08,90.01,90.02,201939.0,89.276,89.276,89.2066,89.2165,201939.0
2025-04-03 11:20:00,90.01,90.01,89.96,89.98,265643.0,89.2066,89.2066,89.157,89.1768,265643.0
2025-04-03 11:25:00,89.98,89.99,89.96,89.96,204219.0,89.1768,89.1868,89.157,89.157,204219.0
2025-04-03 11:30:00,89.95,89.99,89.95,89.98,89301.0,89.1471,89.1868,89.1471,89.1768,89301.0
2025-04-03 11:35:00,89.97,89.99,89.95,89.99,75881.0,89.1669,89.1868,89.1471,89.1868,75881.0
2025-04-03 11:40:00,89.98,90.02,89.98,89.99,113431.0,89.1768,89.2165,89.1768,89.1868,113431.0
2025-04-03 11:45:00,89.99,90.03,89.99,90.01,199981.0,89.1868,89.2264,89.1868,89.2066,199981.0
2025-04-03 11:50:00,90.01,90.01,89.98,90.0,62189.0,89.2066,89.2066,89.1768,89.1967,62189.0
2025-04-03 11:55:00,90.0,90.0,89.97,89.98,129309.0,89.1967,89.1967,89.1669,89.1768,129309.0
2025-04-03 12:00:00,89.98,90.0,89.98,89.99,47145.0,89.1768,89.1967,89.1768,89.1868,47145.0
2025-04-03 12:05:00,90.0,90.01,89.98,90.01,130219.0,89.1967,89.2066,89.1768,89.2066,130219.0
2025-04-03 12:10:00,90.01,90.02,90.0,90.01,102640.0,89.2066,89.2165,89.1967,89.2066,102640.0
2025-04-03 12:15:00,90.01,90.04,90.0,90.03,21883.0,89.2066,89.2363,89.1967,89.2264,21883.0
2025-04-03 12:20:00,90.03,90.04,90.02,90.04,40990.0,89.2264,89.2363,89.2165,89.2363,40990.0
2025-04-03 12:25:00,90.04,90.06,90.03,90.06,21976.0,89.2363,89.2561,89.2264,89.2561,21976.0
2025-04-03 12:30:00,90.06,90.06,90.02,90.04,33969.0,89.2561,89.2561,89.2165,89.2363,33969.0
2025-04-03 12:35:00,90.04,90.08,90.04,90.06,106929.0,89.2363,89.276,89.2363,89.2561,106929.0
2025-04-03 12:40:00,90.06,90.08,90.04,90.05,61330.0,89.2561,89.276,89.2363,89.2462,61330.0
2025-04-03 12:45:00,90.05,90.08,90.05,90.08,12177.0,89.2462,89.276,89.2462,89.276,12177.0
2025-04-03 12:50:00,90.08,90.08,90.07,90.07,33148.0,89.276,89.276,89.266,89.266,33148.0
2025-04-03 12:55:00,90.07,90.08,90.06,90.07,20327.0,89.266,89.276,89.2561,89.266,20327.0
2025-04-03 13:00:00,90.07,90.09,90.07,90.09,3876.0,89.266,89.2859,89.266,89.2859,3876.0
2025-04-03 13:05:00,90.07,90.07,90.05,90.06,8360.0,89.266,89.266,89.2462,89.2561,8360.0
2025-04-03 13:10:00,90.06,90.08,90.05,90.08,10921.0,89.2561,89.276,89.2462,89.276,10921.0
2025-04-03 13:15:00,90.07,90.08,90.06,90.08,37981.0,89.266,89.276,89.2561,89.276,37981.0
2025-04-03 13:20:00,90.07,90.08,90.05,90.06,9023.0,89.266,89.276,89.2462,89.2561,9023.0
2025-04-03 13:25:00,90.06,90.06,90.04,90.05,5447.0,89.2561,89.2561,89.2363,89.2462,5447.0
2025-04-03 13:30:00,90.05,90.06,90.04,90.06,9217.0,89.2462,89.2561,89.2363,89.2561,9217.0
2025-04-03 13:35:00,90.05,90.05,90.04,90.05,8715.0,89.2462,89.2462,89.2363,89.2462,8715.0
2025-04-03 13:40:00,90.05,90.07,90.04,90.07,1176.0,89.2462,89.266,89.2363,89.266,1176.0
2025-04-03 13:45:00,90.06,90.07,90.06,90.06,4749.0,89.2561,89.266,89.2561,89.2561,4749.0
2025-04-03 13:50:00,90.06,90.09,90.05,90.08,24979.0,89.2561,89.2859,89.2462,89.276,24979.0
2025-04-03 13:55:00,90.07,90.07,90.06,90.06,1874.0,89.266,89.266,89.2561,89.2561,1874.0
2025-04-03 14:00:00,90.06,90.07,90.05,90.06,6011.0,89.2561,89.266,89.2462,89.2561,6011.0
2025-04-03 14:05:00,90.06,90.06,90.02,90.03,8347.0,89.2561,89.2561,89.2165,89.2264,8347.0
2025-04-03 14:10:00,90.04,90.04,90.02,90.04,68663.0,89.2363,89.2363,89.2165,89.2363,68663.0
2025-04-03 14:15:00,90.04,90.05,90.03,90.04,11256.0,89.2363,89.2462,89.2264,89.2363,11256.0
2025-04-03 14:20:00,90.04,90.04,90.01,90.02,4393.0,89.2363,89.2363,89.2066,89.2165,4393.0
2025-04-03 14:25:00,90.02,90.05,90.01,90.02,77663.0,89.2165,89.2462,89.2066,89.2165,77663.0
2025-04-03 14:30:00,90.02,90.02,89.99,90.0,26852.0,89.2165,89.2165,89.1868,89.1967,26852.0
2025-04-03 14:35:00,90.01,90.01,89.99,90.01,17927.0,89.2066,89.2066,89.1868,89.2066,17927.0
2025-04-03 14:40:00,90.01,90.02,89.99,90.01,26760.0,89.2066,89.2165,89.1868,89.2066,26760.0
2025-04-03 14:45:00,90.01,90.03,90.0,90.02,34857.0,89.2066,89.2264,89.1967,89.2165,34857.0
2025-04-03 14:50:00,90.03,90.03,90.01,90.03,50105.0,89.2264,89.2264,89.2066,89.2264,50105.0
2025-04-03 14:55:00,90.03,90.03,90.0,90.02,27731.0,89.2264,89.2264,89.1967,89.2165,27731.0
2025-04-03 15:00:00,90.02,90.06,90.0,90.06,281184.0,89.2165,89.2561,89.1967,89.2561,281184.0
2025-04-03 15:05:00,90.06,90.06,90.03,90.04,31574.0,89.2561,89.2561,89.2264,89.2363,31574.0
2025-04-03 15:10:00,90.04,90.04,89.99,90.0,26611.0,89.2363,89.2363,89.1868,89.1967,26611.0
2025-04-03 15:15:00,90.0,90.0,89.95,89.96,13580.0,89.1967,89.1967,89.1471,89.157,13580.0
2025-04-03 15:20:00,89.97,89.98,89.94,89.97,13615.0,89.1669,89.1768,89.1372,89.1669,13615.0
2025-04-03 15:25:00,89.96,89.97,89.92,89.93,80499.0,89.157,89.1669,89.1174,89.1273,80499.0
2025-04-03 15:30:00,89.93,89.93,89.91,89.92,17062.0,89.1273,89.1273,89.1075,89.1174,17062.0
2025-04-03 15:35:00,89.92,89.95,89.91,89.93,41686.0,89.1174,89.1471,89.1075,89.1273,41686.0
2025-04-03 15:40:00,89.92,89.94,89.92,89.93,27406.0,89.1174,89.1372,89.1174,89.1273,27406.0
2025-04-03 15:45:00,89.93,89.94,89.88,89.89,244447.0,89.1273,89.1372,89.0777,89.0877,244447.0
2025-04-03 15:50:00,89.88,89.93,89.86,89.92,225119.0,89.0777,89.1273,89.0579,89.1174,225119.0
2025-04-03 15:55:00,89.92,89.93,89.86,89.88,206933.0,89.1174,89.1273,89.0579,89.0777,206933.0
2025-04-04 09:30:00,89.36,89.45,89.29,89.33,442963.0,88.5624,88.6516,88.493,88.5327,442963.0
2025-04-04 09:35:00,89.34,89.43,89.32,89.33,334699.0,88.5426,88.6318,88.5227,88.5327,334699.0
2025-04-04 09:40:00,89.33,89.33,89.26,89.29,302559.0,88.5327,88.5327,88.4633,88.493,302559.0
2025-04-04 09:45:00,89.3,89.33,89.28,89.29,165411.0,88.5029,88.5327,88.4831,88.493,165411.0
2025-04-04 09:50:00,89.29,89.36,89.28,89.29,277074.0,88.493,88.5624,88.4831,88.493,277074.0
2025-04-04 09:55:00,89.29,89.31,89.25,89.28,277000.0,88.493,88.5128,88.4534,88.4831,277000.0
2025-04-04 10:00:00,89.28,89.29,89.22,89.28,224685.0,88.4831,88.493,88.4236,88.4831,224685.0
2025-04-04 10:05:00,89.27,89.27,89.14,89.16,476391.0,88.4732,88.4732,88.3443,88.3642,476391.0
2025-04-04 10:10:00,89.16,89.19,89.15,89.19,129469.0,88.3642,88.3939,88.3543,88.3939,129469.0
2025-04-04 10:15:00,89.19,89.23,89.15,89.22,167817.0,88.3939,88.4335,88.3543,88.4236,167817.0
2025-04-04 10:20:00,89.21,89.22,89.18,89.2,67721.0,88.4137,88.4236,88.384,88.4038,67721.0
2025-04-04 10:25:00,89.2,89.21,89.17,89.18,96190.0,88.4038,88.4137,88.3741,88.384,96190.0
2025-04-04 10:30:00,89.18,89.21,89.14,89.15,114386.0,88.384,88.4137,88.3443,88.3543,114386.0
2025-04-04 10:35:00,89.15,89.16,89.1,89.11,61007.0,88.3543,88.3642,88.3047,88.3146,61007.0
2025-04-04 10:40:00,89.1,89.11,89.07,89.08,89712.0,88.3047,88.3146,88.275,88.2849,89712.0
2025-04-04 10:45:00,89.07,89.08,88.97,88.98,153023.0,88.275,88.2849,88.1759,88.1858,153023.0
2025-04-04 10:50:00,88.98,89.04,88.92,89.03,245745.0,88.1858,88.2452,88.1263,88.2353,245745.0
2025-04-04 10:55:00,89.03,89.12,89.0,89.09,103689.0,88.2353,88.3245,88.2056,88.2948,103689.0
2025-04-04 11:00:00,89.08,89.21,89.06,89.18,392348.0,88.2849,88.4137,88.2651,88.384,392348.0
2025-04-04 11:05:00,89.19,89.2,89.11,89.16,162406.0,88.3939,88.4038,88.3146,88.3642,162406.0
2025-04-04 11:10:00,89.16,89.24,89.12,89.21,347762.0,88.3642,88.4435,88.3245,88.4137,347762.0
2025-04-04 11:15:00,89.2,89.26,89.18,89.19,170907.0,88.4038,88.4633,88.384,88.3939,170907.0
2025-04-04 11:20:00,89.19,89.26,89.18,89.26,104410.0,88.3939,88.4633,88.384,88.4633,104410.0
2025-04-04 11:25:00,89.26,89.28,89.02,89.04,205038.0,88.4633,88.4831,88.2254,88.2452,205038.0
2025-04-04 11:30:00,89.04,89.14,89.03,89.14,121027.0,88.2452,88.3443,88.2353,88.3443,121027.0
2025-04-04 11:35:00,89.14,89.2,89.07,89.08,323240.0,88.3443,88.4038,88.275,88.2849,323240.0
2025-04-04 11:40:00,89.08,89.09,88.99,89.02,322655.0,88.2849,88.2948,88.1957,88.2254,322655.0
2025-04-04 11:45:00,89.02,89.11,88.99,89.08,348683.0,88.2254,88.3146,88.1957,88.2849,348683.0
2025-04-04 11:50:00,89.07,89.09,89.02,89.03,83907.0,88.275,88.2948,88.2254,88.2353,83907.0
2025-04-04 11:55:00,89.03,89.06,88.99,89.0,100066.0,88.2353,88.2651,88.1957,88.2056,100066.0
2025-04-04 12:00:00,89.0,89.08,88.98,89.06,252786.0,88.2056,88.2849,88.1858,88.2651,252786.0
2025-04-04 12:05:00,89.06,89.16,89.06,89.12,135773.0,88.2651,88.3642,88.2651,88.3245,135773.0
2025-04-04 12:10:00,89.12,89.15,89.1,89.13,136349.0,88.3245,88.3543,88.3047,88.3344,136349.0
2025-04-04 12:15:00,89.12,89.15,89.07,89.15,142133.0,88.3245,88.3543,88.275,88.3543,142133.0
2025-04-04 12:20:00,89.15,89.19,89.12,89.18,217579.0,88.3543,88.3939,88.3245,88.384,217579.0
2025-04-04 12:25:00,89.18,89.22,89.15,89.16,135282.0,88.384,88.4236,88.3543,88.3642,135282.0
2025-04-04 12:30:00,89.16,89.16,89.02,89.03,215923.0,88.3642,88.3642,88.2254,88.2353,215923.0
2025-04-04 12:35:00,89.03,89.12,89.01,89.09,141069.0,88.2353,88.3245,88.2155,88.2948,141069.0
2025-04-04 12:40:00,89.09,89.12,89.05,89.09,315917.0,88.2948,88.3245,88.2552,88.2948,315917.0
2025-04-04 12:45:00,89.09,89.18,89.09,89.16,162231.0,88.2948,88.384,88.2948,88.3642,162231.0
2025-04-04 12:50:00,89.16,89.16,89.08,89.09,140969.0,88.3642,88.3642,88.2849,88.2948,140969.0
2025-04-04 12:55:00,89.09,89.1,89.01,89.01,154902.0,88.2948,88.3047,88.2155,88.2155,154902.0
2025-04-04 13:00:00,89.01,89.07,88.99,89.04,191825.0,88.2155,88.275,88.1957,88.2452,191825.0
2025-04-04 13:05:00,89.04,89.06,88.99,89.02,154263.0,88.2452,88.2651,88.1957,88.2254,154263.0
2025-04-04 13:10:00,89.02,89.03,88.95,88.96,25960.0,88.2254,88.2353,88.156,88.166,25960.0
2025-04-04 13:15:00,88.96,88.97,88.91,88.94,62467.0,88.166,88.1759,88.1164,88.1461,62467.0
2025-04-04 13:20:00,88.94,88.99,88.93,88.98,95974.0,88.1461,88.1957,88.1362,88.1858,95974.0
2025-04-04 13:25:00,88.98,89.01,88.95,88.95,81218.0,88.1858,88.2155,88.156,88.156,81218.0
2025-04-04 13:30:00,88.95,89.0,88.94,88.98,86562.0,88.156,88.2056,88.1461,88.1858,86562.0
2025-04-04 13:35:00,88.98,89.02,88.96,88.98,78236.0,88.1858,88.2254,88.166,88.1858,78236.0
2025-04-04 13:40:00,88.98,89.0,88.96,88.96,71034.0,88.1858,88.2056,88.166,88.166,71034.0
2025-04-04 13:45:00,88.96,88.99,88.93,88.96,58736.0,88.166,88.1957,88.1362,88.166,58736.0
2025-04-04 13:50:00,88.95,88.96,88.89,88.9,46113.0,88.156,88.166,88.0966,88.1065,46113.0
2025-04-04 13:55:00,88.9,88.92,88.87,88.92,46897.0,88.1065,88.1263,88.0768,88.1263,46897.0
2025-04-04 14:00:00,88.92,88.94,88.89,88.9,140411.0,88.1263,88.1461,88.0966,88.1065,140411.0
2025-04-04 14:05:00,88.91,88.92,88.85,88.88,100545.0,88.1164,88.1263,88.0569,88.0867,100545.0
2025-04-04 14:10:00,88.88,88.94,88.86,88.94,189874.0,88.0867,88.1461,88.0668,88.1461,189874.0
2025-04-04 14:15:00,88.92,88.96,88.91,88.94,144140.0,88.1263,88.166,88.1164,88.1461,144140.0
2025-04-04 14:20:00,88.94,88.95,88.88,88.89,56241.0,88.1461,88.156,88.0867,88.0966,56241.0
2025-04-04 14:25:00,88.89,88.94,88.87,88.94,71652.0,88.0966,88.1461,88.0768,88.1461,71652.0
2025-04-04 14:30:00,88.94,88.96,88.91,88.93,80294.0,88.1461,88.166,88.1164,88.1362,80294.0
2025-04-04 14:35:00,88.93,88.94,88.88,88.9,62248.0,88.1362,88.1461,88.0867,88.1065,62248.0
2025-04-04 14:40:00,88.9,88.9,88.85,88.87,44908.0,88.1065,88.1065,88.0569,88.0768,44908.0
2025-04-04 14:45:00,88.86,88.9,88.86,88.89,84272.0,88.0668,88.1065,88.0668,88.0966,84272.0
2025-04-04 14:50:00,88.88,88.9,88.86,88.88,70631.0,88.0867,88.1065,88.0668,88.0867,70631.0
2025-04-04 14:55:00,88.88,88.88,88.8,88.86,78519.0,88.0867,88.0867,88.0074,88.0668,78519.0
2025-04-04 15:00:00,88.86,88.87,88.76,88.8,74132.0,88.0668,88.0768,87.9677,88.0074,74132.0
2025-04-04 15:05:00,88.79,88.83,88.78,88.81,174465.0,87.9975,88.0371,87.9876,88.0173,174465.0
2025-04-04 15:10:00,88.81,88.9,88.8,88.89,63591.0,88.0173,88.1065,88.0074,88.0966,63591.0
2025-04-04 15:15:00,88.89,88.9,88.84,88.88,209948.0,88.0966,88.1065,88.047,88.0867,209948.0
2025-04-04 15:20:00,88.88,88.95,88.87,88.94,184797.0,88.0867,88.156,88.0768,88.1461,184797.0
2025-04-04 15:25:00,88.94,88.97,88.9,88.94,77462.0,88.1461,88.1759,88.1065,88.1461,77462.0
2025-04-04 15:30:00,88.94,89.03,88.93,89.02,139739.0,88.1461,88.2353,88.1362,88.2254,139739.0
2025-04-04 15:35:00,89.01,89.03,88.95,88.98,146870.0,88.2155,88.2353,88.156,88.1858,146870.0
2025-04-04 15:40:00,88.98,89.01,88.96,89.0,82677.0,88.1858,88.2155,88.166,88.2056,82677.0
2025-04-04 15:45:00,89.0,89.02,88.96,88.98,297198.0,88.2056,88.2254,88.166,88.1858,297198.0
2025-04-04 15:50:00,88.98,88.98,88.8,88.81,137694.0,88.1858,88.1858,88.0074,88.0173,137694.0
2025-04-04 15:55:00,88.81,88.81,88.55,88.61,799290.0,88.0173,88.0173,87.7596,87.8191,799290.0
2025-04-07 09:30:00,87.64,87.64,87.42,87.44,301597.0,86.8577,86.8577,86.6397,86.6595,301597.0
2025-04-07 09:35:00,87.45,87.62,87.36,87.59,626520.0,86.6694,86.8379,86.5802,86.8082,626520.0
2025-04-07 09:40:00,87.6,87.66,87.5,87.57,522959.0,86.8181,86.8776,86.719,86.7884,522959.0
2025-04-07 09:45:00,87.57,87.87,87.53,87.8,154841.0,86.7884,87.0857,86.7487,87.0163,154841.0
2025-04-07 09:50:00,87.8,87.97,87.79,87.94,174954.0,87.0163,87.1848,87.0064,87.1551,174954.0
2025-04-07 09:55:00,87.94,88.03,87.87,88.01,312955.0,87.1551,87.2443,87.0857,87.2244,312955.0
2025-04-07 10:00:00,88.0,88.07,87.84,87.91,140138.0,87.2145,87.2839,87.056,87.1253,140138.0
2025-04-07 10:05:00,87.9,87.97,87.74,87.74,198550.0,87.1154,87.1848,86.9568,86.9568,198550.0
2025-04-07 10:10:00,87.74,88.94,87.74,88.77,460274.0,86.9568,88.1461,86.9568,87.9776,460274.0
2025-04-07 10:15:00,88.78,89.4,88.6,88.63,256895.0,87.9876,88.602,87.8092,87.8389,256895.0
2025-04-07 10:20:00,88.66,88.67,87.93,87.98,232898.0,87.8686,87.8785,87.1451,87.1947,232898.0
2025-04-07 10:25:00,87.97,88.09,87.74,87.89,558265.0,87.1848,87.3037,86.9568,87.1055,558265.0
2025-04-07 10:30:00,87.89,88.2,87.82,88.02,166015.0,87.1055,87.4127,87.0361,87.2343,166015.0
2025-04-07 10:35:00,87.98,88.05,87.63,87.66,194883.0,87.1947,87.2641,86.8478,86.8776,194883.0
2025-04-07 10:40:00,87.65,88.0,87.59,87.98,184682.0,86.8676,87.2145,86.8082,87.1947,184682.0
2025-04-07 10:45:00,87.97,88.06,87.88,87.89,322028.0,87.1848,87.274,87.0956,87.1055,322028.0
2025-04-07 10:50:00,87.88,88.22,87.87,88.21,297223.0,87.0956,87.4326,87.0857,87.4226,297223.0
2025-04-07 10:55:00,88.21,88.26,88.11,88.2,168479.0,87.4226,87.4722,87.3235,87.4127,168479.0
2025-04-07 11:00:00,88.18,88.29,88.12,88.14,460237.0,87.3929,87.5019,87.3335,87.3533,460237.0
2025-04-07 11:05:00,88.13,88.16,87.89,87.89,242309.0,87.3434,87.3731,87.1055,87.1055,242309.0
2025-04-07 11:10:00,87.89,88.01,87.63,87.64,310285.0,87.1055,87.2244,86.8478,86.8577,310285.0
2025-04-07 11:15:00,87.63,87.78,87.55,87.69,281536.0,86.8478,86.9965,86.7685,86.9073,281536.0
2025-04-07 11:20:00,87.69,87.83,87.63,87.66,247972.0,86.9073,87.046,86.8478,86.8776,247972.0
2025-04-07 11:25:00,87.66,87.71,87.59,87.59,313465.0,86.8776,86.9271,86.8082,86.8082,313465.0
2025-04-07 11:30:00,87.59,87.77,87.58,87.75,176306.0,86.8082,86.9866,86.7983,86.9668,176306.0
2025-04-07 11:35:00,87.76,87.87,87.7,87.77,255390.0,86.9767,87.0857,86.9172,86.9866,255390.0
2025-04-07 11:40:00,87.77,87.94,87.76,87.91,275061.0,86.9866,87.1551,86.9767,87.1253,275061.0
2025-04-07 11:45:00,87.91,87.92,87.78,87.85,163639.0,87.1253,87.1352,86.9965,87.0659,163639.0
2025-04-07 11:50:00,87.86,87.89,87.76,87.78,127466.0,87.0758,87.1055,86.9767,86.9965,127466.0
2025-04-07 11:55:00,87.79,87.81,87.68,87.7,99083.0,87.0064,87.0262,86.8974,86.9172,99083.0
2025-04-07 12:00:00,87.69,87.71,87.63,87.67,183249.0,86.9073,86.9271,86.8478,86.8875,183249.0
2025-04-07 12:05:00,87.67,87.71,87.55,87.56,85922.0,86.8875,86.9271,86.7685,86.7784,85922.0
2025-04-07 12:10:00,87.55,87.64,87.53,87.62,99551.0,86.7685,86.8577,86.7487,86.8379,99551.0
2025-04-07 12:15:00,87.62,87.64,87.52,87.58,85247.0,86.8379,86.8577,86.7388,86.7983,85247.0
2025-04-07 12:20:00,87.58,87.58,87.46,87.53,283323.0,86.7983,86.7983,86.6793,86.7487,283323.0
2025-04-07 12:25:00,87.54,87.64,87.53,87.59,260247.0,86.7586,86.8577,86.7487,86.8082,260247.0
2025-04-07 12:30:00,87.6,87.66,87.57,87.61,86558.0,86.8181,86.8776,86.7884,86.828,86558.0
2025-04-07 12:35:00,87.61,87.61,87.52,87.56,123183.0,86.828,86.828,86.7388,86.7784,123183.0
2025-04-07 12:40:00,87.56,87.59,87.44,87.45,193497.0,86.7784,86.8082,86.6595,86.6694,193497.0
2025-04-07 12:45:00,87.44,87.44,87.33,87.41,344417.0,86.6595,86.6595,86.5505,86.6298,344417.0
2025-04-07 12:50:00,87.42,87.43,87.37,87.39,171982.0,86.6397,86.6496,86.5901,86.61,171982.0
2025-04-07 12:55:00,87.4,87.43,87.37,87.41,156647.0,86.6199,86.6496,86.5901,86.6298,156647.0
2025-04-07 13:00:00,87.41,87.7,87.41,87.44,211163.0,86.6298,86.9172,86.6298,86.6595,211163.0
2025-04-07 13:05:00,87.43,87.49,87.38,87.45,133061.0,86.6496,86.7091,86.6001,86.6694,133061.0
2025-04-07 13:10:00,87.45,87.6,87.42,87.6,143036.0,86.6694,86.8181,86.6397,86.8181,143036.0
2025-04-07 13:15:00,87.59,87.69,87.57,87.62,98397.0,86.8082,86.9073,86.7884,86.8379,98397.0
2025-04-07 13:20:00,87.62,87.67,87.58,87.65,53863.0,86.8379,86.8875,86.7983,86.8676,53863.0
2025-04-07 13:25:00,87.65,87.75,87.6,87.73,340125.0,86.8676,86.9668,86.8181,86.9469,340125.0
2025-04-07 13:30:00,87.73,87.73,87.6,87.63,621936.0,86.9469,86.9469,86.8181,86.8478,621936.0
2025-04-07 13:35:00,87.62,87.7,87.59,87.64,435303.0,86.8379,86.9172,86.8082,86.8577,435303.0
2025-04-07 13:40:00,87.64,87.65,87.56,87.59,271689.0,86.8577,86.8676,86.7784,86.8082,271689.0
2025-04-07 13:45:00,87.59,87.67,87.54,87.64,247351.0,86.8082,86.8875,86.7586,86.8577,247351.0
2025-04-07 13:50:00,87.64,87.71,87.63,87.68,116272.0,86.8577,86.9271,86.8478,86.8974,116272.0
2025-04-07 13:55:00,87.66,87.76,87.64,87.75,105687.0,86.8776,86.9767,86.8577,86.9668,105687.0
2025-04-07 14:00:00,87.76,87.76,87.64,87.68,141579.0,86.9767,86.9767,86.8577,86.8974,141579.0
2025-04-07 14:05:00,87.68,87.68,87.54,87.59,146646.0,86.8974,86.8974,86.7586,86.8082,146646.0
2025-04-07 14:10:00,87.6,87.66,87.54,87.56,130709.0,86.8181,86.8776,86.7586,86.7784,130709.0
2025-04-07 14:15:00,87.56,87.68,87.55,87.65,125383.0,86.7784,86.8974,86.7685,86.8676,125383.0
2025-04-07 14:20:00,87.66,87.68,87.57,87.62,55269.0,86.8776,86.8974,86.7884,86.8379,55269.0
2025-04-07 14:25:00,87.62,87.62,87.45,87.46,152856.0,86.8379,86.8379,86.6694,86.6793,152856.0
2025-04-07 14:30:00,87.46,87.57,87.46,87.54,254144.0,86.6793,86.7884,86.6793,86.7586,254144.0
2025-04-07 14:35:00,87.54,87.59,87.51,87.52,66305.0,86.7586,86.8082,86.7289,86.7388,66305.0
2025-04-07 14:40:00,87.52,87.59,87.49,87.5,144362.0,86.7388,86.8082,86.7091,86.719,144362.0
2025-04-07 14:45:00,87.51,87.55,87.44,87.45,130409.0,86.7289,86.7685,86.6595,86.6694,130409.0
2025-04-07 14:50:00,87.44,87.44,87.34,87.35,121412.0,86.6595,86.6595,86.5604,86.5703,121412.0
2025-04-07 14:55:00,87.34,87.35,87.28,87.28,95752.0,86.5604,86.5703,86.5009,86.5009,95752.0
2025-04-07 15:00:00,87.29,87.43,87.28,87.34,233945.0,86.5109,86.6496,86.5009,86.5604,233945.0
2025-04-07 15:05:00,87.34,87.35,87.26,87.27,140189.0,86.5604,86.5703,86.4811,86.491,140189.0
2025-04-07 15:10:00,87.27,87.31,87.23,87.23,194723.0,86.491,86.5307,86.4514,86.4514,194723.0
2025-04-07 15:15:00,87.23,87.32,87.19,87.29,336045.0,86.4514,86.5406,86.4118,86.5109,336045.0
2025-04-07 15:20:00,87.29,87.32,87.23,87.28,621994.0,86.5109,86.5406,86.4514,86.5009,621994.0
2025-04-07 15:25:00,87.28,87.32,87.24,87.24,209831.0,86.5009,86.5406,86.4613,86.4613,209831.0
2025-04-07 15:30:00,87.23,87.39,87.23,87.35,192181.0,86.4514,86.61,86.4514,86.5703,192181.0
2025-04-07 15:35:00,87.36,87.38,87.26,87.27,113170.0,86.5802,86.6001,86.4811,86.491,113170.0
2025-04-07 15:40:00,87.27,87.27,87.09,87.1,177521.0,86.491,86.491,86.3126,86.3226,177521.0
2025-04-07 15:45:00,87.09,87.22,87.09,87.2,399367.0,86.3126,86.4415,86.3126,86.4217,399367.0
2025-04-07 15:50:00,87.19,87.29,87.14,87.25,408778.0,86.4118,86.5109,86.3622,86.4712,408778.0
2025-04-07 15:55:00,87.25,87.27,87.04,87.18,1163522.0,86.4712,86.491,86.2631,86.4018,1163522.0
2025-04-08 09:30:00,88.26,88.33,88.05,88.09,456932.0,87.4722,87.5416,87.2641,87.3037,456932.0
2025-04-08 09:35:00,88.09,88.11,87.99,88.03,301446.0,87.3037,87.3235,87.2046,87.2443,301446.0
2025-04-08 09:40:00,88.03,88.1,88.02,88.07,290406.0,87.2443,87.3136,87.2343,87.2839,290406.0
2025-04-08 09:45:00,88.07,88.12,88.04,88.07,264830.0,87.2839,87.3335,87.2542,87.2839,264830.0
2025-04-08 09:50:00,88.07,88.13,88.05,88.11,496386.0,87.2839,87.3434,87.2641,87.3235,496386.0
2025-04-08 09:55:00,88.11,88.15,88.08,88.14,241861.0,87.3235,87.3632,87.2938,87.3533,241861.0
2025-04-08 10:00:00,88.14,88.17,88.12,88.14,179216.0,87.3533,87.383,87.3335,87.3533,179216.0
2025-04-08 10:05:00,88.14,88.18,88.1,88.12,195081.0,87.3533,87.3929,87.3136,87.3335,195081.0
2025-04-08 10:10:00,88.13,88.15,88.08,88.1,148430.0,87.3434,87.3632,87.2938,87.3136,148430.0
2025-04-08 10:15:00,88.1,88.13,88.06,88.06,280007.0,87.3136,87.3434,87.274,87.274,280007.0
2025-04-08 10:20:00,88.06,88.09,88.03,88.04,88593.0,87.274,87.3037,87.2443,87.2542,88593.0
2025-04-08 10:25:00,88.04,88.12,88.04,88.08,96980.0,87.2542,87.3335,87.2542,87.2938,96980.0
2025-04-08 10:30:00,88.08,88.12,88.06,88.1,103503.0,87.2938,87.3335,87.274,87.3136,103503.0
2025-04-08 10:35:00,88.11,88.11,88.05,88.09,67226.0,87.3235,87.3235,87.2641,87.3037,67226.0
2025-04-08 10:40:00,88.08,88.08,88.05,88.05,40607.0,87.2938,87.2938,87.2641,87.2641,40607.0
2025-04-08 10:45:00,88.05,88.08,87.99,88.01,146599.0,87.2641,87.2938,87.2046,87.2244,146599.0
2025-04-08 10:50:00,88.01,88.04,87.99,87.99,145374.0,87.2244,87.2542,87.2046,87.2046,145374.0
2025-04-08 10:55:00,87.99,88.0,87.93,87.93,52064.0,87.2046,87.2145,87.1451,87.1451,52064.0
2025-04-08 11:00:00,87.92,87.95,87.91,87.94,75556.0,87.1352,87.165,87.1253,87.1551,75556.0
2025-04-08 11:05:00,87.93,87.93,87.85,87.85,104233.0,87.1451,87.1451,87.0659,87.0659,104233.0
2025-04-08 11:10:00,87.85,87.86,87.79,87.8,41310.0,87.0659,87.0758,87.0064,87.0163,41310.0
2025-04-08 11:15:00,87.79,87.83,87.72,87.83,97406.0,87.0064,87.046,86.937,87.046,97406.0
2025-04-08 11:20:00,87.82,87.86,87.8,87.82,82068.0,87.0361,87.0758,87.0163,87.0361,82068.0
2025-04-08 11:25:00,87.82,87.86,87.81,87.83,179017.0,87.0361,87.0758,87.0262,87.046,179017.0
2025-04-08 11:30:00,87.82,87.89,87.81,87.88,105614.0,87.0361,87.1055,87.0262,87.0956,105614.0
2025-04-08 11:35:00,87.88,87.96,87.86,87.92,190209.0,87.0956,87.1749,87.0758,87.1352,190209.0
2025-04-08 11:40:00,87.92,87.96,87.89,87.89,91882.0,87.1352,87.1749,87.1055,87.1055,91882.0
2025-04-08 11:45:00,87.89,87.91,87.75,87.79,157083.0,87.1055,87.1253,86.9668,87.0064,157083.0
2025-04-08 11:50:00,87.79,87.81,87.72,87.79,202415.0,87.0064,87.0262,86.937,87.0064,202415.0
2025-04-08 11:55:00,87.79,87.83,87.78,87.81,62809.0,87.0064,87.046,86.9965,87.0262,62809.0
2025-04-08 12:00:00,87.81,87.83,87.78,87.8,260959.0,87.0262,87.046,86.9965,87.0163,260959.0
2025-04-08 12:05:00,87.8,87.84,87.78,87.79,69346.0,87.0163,87.056,86.9965,87.0064,69346.0
2025-04-08 12:10:00,87.79,87.81,87.76,87.76,66162.0,87.0064,87.0262,86.9767,86.9767,66162.0
2025-04-08 12:15:00,87.76,87.76,87.68,87.69,39245.0,86.9767,86.9767,86.8974,86.9073,39245.0
2025-04-08 12:20:00,87.69,87.7,87.61,87.62,19940.0,86.9073,86.9172,86.828,86.8379,19940.0
2025-04-08 12:25:00,87.61,87.67,87.6,87.67,8391.0,86.828,86.8875,86.8181,86.8875,8391.0
2025-04-08 12:30:00,87.67,87.69,87.58,87.61,112590.0,86.8875,86.9073,86.7983,86.828,112590.0
2025-04-08 12:35:00,87.61,87.61,87.45,87.46,32900.0,86.828,86.828,86.6694,86.6793,32900.0
2025-04-08 12:40:00,87.46,87.49,87.43,87.47,55081.0,86.6793,86.7091,86.6496,86.6893,55081.0
2025-04-08 12:45:00,87.46,87.54,87.44,87.53,115521.0,86.6793,86.7586,86.6595,86.7487,115521.0
2025-04-08 12:50:00,87.53,87.54,87.45,87.45,73884.0,86.7487,86.7586,86.6694,86.6694,73884.0
2025-04-08 12:55:00,87.46,87.51,87.4,87.42,79905.0,86.6793,86.7289,86.6199,86.6397,79905.0
2025-04-08 13:00:00,87.43,87.46,87.33,87.37,220177.0,86.6496,86.6793,86.5505,86.5901,220177.0
2025-04-08 13:05:00,87.36,87.38,87.26,87.27,123131.0,86.5802,86.6001,86.4811,86.491,123131.0
2025-04-08 13:10:00,87.27,87.31,87.2,87.27,212532.0,86.491,86.5307,86.4217,86.491,212532.0
2025-04-08 13:15:00,87.27,87.29,87.2,87.22,116803.0,86.491,86.5109,86.4217,86.4415,116803.0
2025-04-08 13:20:00,87.22,87.26,87.2,87.21,73493.0,86.4415,86.4811,86.4217,86.4316,73493.0
2025-04-08 13:25:00,87.21,87.25,87.16,87.19,107812.0,86.4316,86.4712,86.382,86.4118,107812.0
2025-04-08 13:30:00,87.18,87.19,87.12,87.13,44159.0,86.4018,86.4118,86.3424,86.3523,44159.0
2025-04-08 13:35:00,87.13,87.22,87.13,87.19,133310.0,86.3523,86.4415,86.3523,86.4118,133310.0
2025-04-08 13:40:00,87.19,87.27,87.17,87.23,255914.0,86.4118,86.491,86.3919,86.4514,255914.0
2025-04-08 13:45:00,87.22,87.23,87.11,87.15,184266.0,86.4415,86.4514,86.3325,86.3721,184266.0
2025-04-08 13:50:00,87.15,87.18,87.13,87.14,127305.0,86.3721,86.4018,86.3523,86.3622,127305.0
2025-04-08 13:55:00,87.13,87.19,87.12,87.19,62532.0,86.3523,86.4118,86.3424,86.4118,62532.0
2025-04-08 14:00:00,87.18,87.18,87.08,87.09,51574.0,86.4018,86.4018,86.3027,86.3126,51574.0
2025-04-08 14:05:00,87.08,87.09,87.03,87.05,90561.0,86.3027,86.3126,86.2532,86.273,90561.0
2025-04-08 14:10:00,87.05,87.06,87.02,87.06,90125.0,86.273,86.2829,86.2433,86.2829,90125.0
2025-04-08 14:15:00,87.05,87.14,87.04,87.09,190730.0,86.273,86.3622,86.2631,86.3126,190730.0
2025-04-08 14:20:00,87.08,87.1,87.02,87.04,107914.0,86.3027,86.3226,86.2433,86.2631,107914.0
2025-04-08 14:25:00,87.04,87.04,86.91,86.92,48318.0,86.2631,86.2631,86.1343,86.1442,48318.0
2025-04-08 14:30:00,86.93,87.15,86.93,86.95,140924.0,86.1541,86.3721,86.1541,86.1739,140924.0
2025-04-08 14:35:00,86.95,86.97,86.89,86.95,35103.0,86.1739,86.1937,86.1144,86.1739,35103.0
2025-04-08 14:40:00,86.95,86.96,86.88,86.91,79988.0,86.1739,86.1838,86.1045,86.1343,79988.0
2025-04-08 14:45:00,86.91,86.98,86.91,86.95,90082.0,86.1343,86.2036,86.1343,86.1739,90082.0
2025-04-08 14:50:00,86.95,86.96,86.89,86.89,149083.0,86.1739,86.1838,86.1144,86.1144,149083.0
2025-04-08 14:55:00,86.9,86.91,86.82,86.82,132574.0,86.1243,86.1343,86.0451,86.0451,132574.0
2025-04-08 15:00:00,86.82,86.84,86.81,86.83,45199.0,86.0451,86.0649,86.0351,86.055,45199.0
2025-04-08 15:05:00,86.83,86.85,86.74,86.74,85691.0,86.055,86.0748,85.9658,85.9658,85691.0
2025-04-08 15:10:00,86.75,86.77,86.69,86.69,69319.0,85.9757,85.9955,85.9162,85.9162,69319.0
2025-04-08 15:15:00,86.7,86.71,86.61,86.63,91845.0,85.9261,85.936,85.8369,85.8568,91845.0
2025-04-08 15:20:00,86.64,86.76,86.64,86.76,157034.0,85.8667,85.9856,85.8667,85.9856,157034.0
2025-04-08 15:25:00,86.76,86.8,86.72,86.73,207502.0,85.9856,86.0252,85.9459,85.9559,207502.0
2025-04-08 15:30:00,86.73,86.74,86.6,86.6,122943.0,85.9559,85.9658,85.827,85.827,122943.0
2025-04-08 15:35:00,86.6,86.6,86.45,86.47,103707.0,85.827,85.827,85.6784,85.6982,103707.0
2025-04-08 15:40:00,86.46,86.55,86.42,86.42,86981.0,85.6883,85.7775,85.6486,85.6486,86981.0
2025-04-08 15:45:00,86.42,86.46,86.36,86.42,447733.0,85.6486,85.6883,85.5892,85.6486,447733.0
2025-04-08 15:50:00,86.42,86.64,86.41,86.61,560284.0,85.6486,85.8667,85.6387,85.8369,560284.0
2025-04-08 15:55:00,86.6,86.63,86.52,86.56,665590.0,85.827,85.8568,85.7477,85.7874,665590.0
2025-04-09 09:30:00,86.26,86.26,84.78,85.83,409644.0,85.4901,85.4901,84.0233,85.0639,409644.0
2025-04-09 09:35:00,85.83,85.98,85.81,85.97,213103.0,85.0639,85.2126,85.0441,85.2026,213103.0
2025-04-09 09:40:00,85.98,86.29,85.98,86.1,377881.0,85.2126,85.5198,85.2126,85.3315,377881.0
2025-04-09 09:45:00,86.1,86.23,86.08,86.23,253012.0,85.3315,85.4603,85.3117,85.4603,253012.0
2025-04-09 09:50:00,86.23,86.26,86.17,86.23,133544.0,85.4603,85.4901,85.4009,85.4603,133544.0
2025-04-09 09:55:00,86.24,86.25,86.13,86.18,269720.0,85.4702,85.4801,85.3612,85.4108,269720.0
2025-04-09 10:00:00,86.18,86.28,86.12,86.16,120704.0,85.4108,85.5099,85.3513,85.3909,120704.0
2025-04-09 10:05:00,86.15,86.17,85.96,85.97,193650.0,85.381,85.4009,85.1927,85.2026,193650.0
2025-04-09 10:10:00,85.97,86.04,85.9,85.91,222043.0,85.2026,85.272,85.1333,85.1432,222043.0
2025-04-09 10:15:00,85.92,86.02,85.91,86.01,148980.0,85.1531,85.2522,85.1432,85.2423,148980.0
2025-04-09 10:20:00,86.02,86.04,85.94,86.02,30725.0,85.2522,85.272,85.1729,85.2522,30725.0
2025-04-09 10:25:00,86.01,86.01,85.88,85.94,109548.0,85.2423,85.2423,85.1134,85.1729,109548.0
2025-04-09 10:30:00,85.95,86.06,85.92,86.03,108596.0,85.1828,85.2918,85.1531,85.2621,108596.0
2025-04-09 10:35:00,86.02,86.03,85.97,85.97,53203.0,85.2522,85.2621,85.2026,85.2026,53203.0
2025-04-09 10:40:00,85.97,86.02,85.93,85.97,51834.0,85.2026,85.2522,85.163,85.2026,51834.0
2025-04-09 10:45:00,85.97,86.08,85.97,85.98,65680.0,85.2026,85.3117,85.2026,85.2126,65680.0
2025-04-09 10:50:00,85.98,85.98,85.87,85.88,139129.0,85.2126,85.2126,85.1035,85.1134,139129.0
2025-04-09 10:55:00,85.88,85.89,85.78,85.78,24771.0,85.1134,85.1234,85.0143,85.0143,24771.0
2025-04-09 11:00:00,85.77,85.85,85.75,85.83,64597.0,85.0044,85.0837,84.9846,85.0639,64597.0
2025-04-09 11:05:00,85.83,85.94,85.81,85.9,91887.0,85.0639,85.1729,85.0441,85.1333,91887.0
2025-04-09 11:10:00,85.9,85.98,85.9,85.97,35620.0,85.1333,85.2126,85.1333,85.2026,35620.0
2025-04-09 11:15:00,85.97,86.03,85.94,86.0,53161.0,85.2026,85.2621,85.1729,85.2324,53161.0
2025-04-09 11:20:00,86.01,86.13,86.01,86.09,150129.0,85.2423,85.3612,85.2423,85.3216,150129.0
2025-04-09 11:25:00,86.09,86.1,86.02,86.02,37433.0,85.3216,85.3315,85.2522,85.2522,37433.0
2025-04-09 11:30:00,86.02,86.08,85.92,85.97,35344.0,85.2522,85.3117,85.1531,85.2026,35344.0
2025-04-09 11:35:00,85.96,85.96,85.86,85.86,35913.0,85.1927,85.1927,85.0936,85.0936,35913.0
2025-04-09 11:40:00,85.85,85.87,85.78,85.86,82034.0,85.0837,85.1035,85.0143,85.0936,82034.0
2025-04-09 11:45:00,85.86,85.97,85.85,85.92,125187.0,85.0936,85.2026,85.0837,85.1531,125187.0
2025-04-09 11:50:00,85.92,85.94,85.86,85.86,37709.0,85.1531,85.1729,85.0936,85.0936,37709.0
2025-04-09 11:55:00,85.86,85.86,85.81,85.83,120368.0,85.0936,85.0936,85.0441,85.0639,120368.0
2025-04-09 12:00:00,85.81,85.86,85.81,85.82,16297.0,85.0441,85.0936,85.0441,85.054,16297.0
2025-04-09 12:05:00,85.81,85.91,85.81,85.9,30465.0,85.0441,85.1432,85.0441,85.1333,30465.0
2025-04-09 12:10:00,85.89,86.02,85.88,86.02,376467.0,85.1234,85.2522,85.1134,85.2522,376467.0
2025-04-09 12:15:00,86.03,86.07,86.01,86.05,77855.0,85.2621,85.3017,85.2423,85.2819,77855.0
2025-04-09 12:20:00,86.04,86.07,86.0,86.06,159872.0,85.272,85.3017,85.2324,85.2918,159872.0
2025-04-09 12:25:00,86.06,86.1,86.01,86.02,80243.0,85.2918,85.3315,85.2423,85.2522,80243.0
2025-04-09 12:30:00,86.02,86.06,86.0,86.06,60828.0,85.2522,85.2918,85.2324,85.2918,60828.0
2025-04-09 12:35:00,86.07,86.11,86.05,86.09,187422.0,85.3017,85.3414,85.2819,85.3216,187422.0
2025-04-09 12:40:00,86.09,86.09,85.99,85.99,108497.0,85.3216,85.3216,85.2225,85.2225,108497.0
2025-04-09 12:45:00,85.98,86.01,85.95,86.0,68394.0,85.2126,85.2423,85.1828,85.2324,68394.0
2025-04-09 12:50:00,86.0,86.04,85.93,85.95,64054.0,85.2324,85.272,85.163,85.1828,64054.0
2025-04-09 12:55:00,85.95,86.0,85.9,85.9,174278.0,85.1828,85.2324,85.1333,85.1333,174278.0
2025-04-09 13:00:00,85.9,86.55,85.9,86.48,337254.0,85.1333,85.7775,85.1333,85.7081,337254.0
2025-04-09 13:05:00,86.5,86.51,86.12,86.13,259966.0,85.7279,85.7378,85.3513,85.3612,259966.0
2025-04-09 13:10:00,86.11,86.27,86.08,86.27,117735.0,85.3414,85.5,85.3117,85.5,117735.0
2025-04-09 13:15:00,86.28,86.8,86.12,86.64,282596.0,85.5099,86.0252,85.3513,85.8667,282596.0
2025-04-09 13:20:00,86.64,87.84,86.46,87.73,663224.0,85.8667,87.056,85.6883,86.9469,663224.0
2025-04-09 13:25:00,87.73,88.19,87.68,87.69,251638.0,86.9469,87.4028,86.8974,86.9073,251638.0
2025-04-09 13:30:00,87.7,87.92,87.59,87.83,528183.0,86.9172,87.1352,86.8082,87.046,528183.0
2025-04-09 13:35:00,87.85,88.03,87.76,87.82,402675.0,87.0659,87.2443,86.9767,87.0361,402675.0
2025-04-09 13:40:00,87.82,87.9,87.46,87.64,371073.0,87.0361,87.1154,86.6793,86.8577,371073.0
2025-04-09 13:45:00,87.66,88.1,87.48,87.96,766265.0,86.8776,87.3136,86.6992,87.1749,766265.0
2025-04-09 13:50:00,87.95,88.01,87.73,87.87,420389.0,87.165,87.2244,86.9469,87.0857,420389.0
2025-04-09 13:55:00,87.88,88.19,87.72,88.13,271197.0,87.0956,87.4028,86.937,87.3434,271197.0
2025-04-09 14:00:00,88.14,88.26,88.02,88.16,538741.0,87.3533,87.4722,87.2343,87.3731,538741.0
2025-04-09 14:05:00,88.16,88.16,87.73,87.87,367408.0,87.3731,87.3731,86.9469,87.0857,367408.0
2025-04-09 14:10:00,87.87,87.93,87.69,87.69,297926.0,87.0857,87.1451,86.9073,86.9073,297926.0
2025-04-09 14:15:00,87.7,87.8,87.67,87.67,410402.0,86.9172,87.0163,86.8875,86.8875,410402.0
2025-04-09 14:20:00,87.66,87.91,87.58,87.81,310034.0,86.8776,87.1253,86.7983,87.0262,310034.0
2025-04-09 14:25:00,87.81,88.0,87.78,87.82,157292.0,87.0262,87.2145,86.9965,87.0361,157292.0
2025-04-09 14:30:00,87.83,87.98,87.83,87.91,98584.0,87.046,87.1947,87.046,87.1253,98584.0
2025-04-09 14:35:00,87.93,87.98,87.86,87.87,60708.0,87.1451,87.1947,87.0758,87.0857,60708.0
2025-04-09 14:40:00,87.87,87.87,87.69,87.72,132049.0,87.0857,87.0857,86.9073,86.937,132049.0
2025-04-09 14:45:00,87.73,87.83,87.63,87.8,133687.0,86.9469,87.046,86.8478,87.0163,133687.0
2025-04-09 14:50:00,87.81,87.96,87.78,87.85,72485.0,87.0262,87.1749,86.9965,87.0659,72485.0
2025-04-09 14:55:00,87.84,87.85,87.67,87.67,155955.0,87.056,87.0659,86.8875,86.8875,155955.0
2025-04-09 15:00:00,87.66,87.88,87.6,87.86,148194.0,86.8776,87.0956,86.8181,87.0758,148194.0
2025-04-09 15:05:00,87.87,87.9,87.81,87.89,187643.0,87.0857,87.1154,87.0262,87.1055,187643.0
2025-04-09 15:10:00,87.9,88.11,87.9,88.1,67509.0,87.1154,87.3235,87.1154,87.3136,67509.0
2025-04-09 15:15:00,88.1,88.29,88.07,88.27,77152.0,87.3136,87.5019,87.2839,87.4821,77152.0
2025-04-09 15:20:00,88.27,88.39,88.27,88.38,47329.0,87.4821,87.601,87.4821,87.5911,47329.0
2025-04-09 15:25:00,88.38,88.57,88.36,88.56,179974.0,87.5911,87.7794,87.5713,87.7695,179974.0
2025-04-09 15:30:00,88.57,88.75,88.55,88.68,173297.0,87.7794,87.9578,87.7596,87.8885,173297.0
2025-04-09 15:35:00,88.69,88.69,88.42,88.53,281949.0,87.8984,87.8984,87.6308,87.7398,281949.0
2025-04-09 15:40:00,88.54,88.65,88.52,88.61,196811.0,87.7497,87.8587,87.7299,87.8191,196811.0
2025-04-09 15:45:00,88.61,88.76,88.56,88.75,217670.0,87.8191,87.9677,87.7695,87.9578,217670.0
2025-04-09 15:50:00,88.75,88.87,88.75,88.76,261243.0,87.9578,88.0768,87.9578,87.9677,261243.0
2025-04-09 15:55:00,88.77,88.94,88.69,88.88,534089.0,87.9776,88.1461,87.8984,88.0867,534089.0
2025-04-10 09:30:00,88.08,88.08,87.82,88.05,374573.0,87.2938,87.2938,87.0361,87.2641,374573.0
2025-04-10 09:35:00,88.05,88.05,87.88,87.98,213180.0,87.2641,87.2641,87.0956,87.1947,213180.0
2025-04-10 09:40:00,87.97,87.98,87.85,87.89,61585.0,87.1848,87.1947,87.0659,87.1055,61585.0
2025-04-10 09:45:00,87.89,88.0,87.88,87.93,125179.0,87.1055,87.2145,87.0956,87.1451,125179.0
2025-04-10 09:50:00,87.93,87.94,87.8,87.81,69664.0,87.1451,87.1551,87.0163,87.0262,69664.0
2025-04-10 09:55:00,87.79,87.81,87.73,87.73,30563.0,87.0064,87.0262,86.9469,86.9469,30563.0
2025-04-10 10:00:00,87.73,87.79,87.66,87.75,281250.0,86.9469,87.0064,86.8776,86.9668,281250.0
2025-04-10 10:05:00,87.75,87.84,87.74,87.84,163408.0,86.9668,87.056,86.9568,87.056,163408.0
2025-04-10 10:10:00,87.84,87.86,87.78,87.84,74295.0,87.056,87.0758,86.9965,87.056,74295.0
2025-04-10 10:15:00,87.83,87.91,87.82,87.82,143014.0,87.046,87.1253,87.0361,87.0361,143014.0
2025-04-10 10:20:00,87.83,87.86,87.78,87.81,70940.0,87.046,87.0758,86.9965,87.0262,70940.0
2025-04-10 10:25:00,87.8,87.85,87.75,87.76,20504.0,87.0163,87.0659,86.9668,86.9767,20504.0
2025-04-10 10:30:00,87.77,87.84,87.74,87.83,20301.0,86.9866,87.056,86.9568,87.046,20301.0
2025-04-10 10:35:00,87.82,87.94,87.8,87.94,137917.0,87.0361,87.1551,87.0163,87.1551,137917.0
2025-04-10 10:40:00,87.94,87.95,87.85,87.87,31954.0,87.1551,87.165,87.0659,87.0857,31954.0
2025-04-10 10:45:00,87.87,87.87,87.75,87.78,19887.0,87.0857,87.0857,86.9668,86.9965,19887.0
2025-04-10 10:50:00,87.78,87.78,87.62,87.7,73218.0,86.9965,86.9965,86.8379,86.9172,73218.0
2025-04-10 10:55:00,87.71,87.72,87.54,87.54,110107.0,86.9271,86.937,86.7586,86.7586,110107.0
2025-04-10 11:00:00,87.55,87.56,87.47,87.5,236338.0,86.7685,86.7784,86.6893,86.719,236338.0
2025-04-10 11:05:00,87.51,87.61,87.51,87.61,16391.0,86.7289,86.828,86.7289,86.828,16391.0
2025-04-10 11:10:00,87.6,87.6,87.47,87.48,27295.0,86.8181,86.8181,86.6893,86.6992,27295.0
2025-04-10 11:15:00,87.48,87.48,87.4,87.41,101428.0,86.6992,86.6992,86.6199,86.6298,101428.0
2025-04-10 11:20:00,87.41,87.44,87.37,87.38,13860.0,86.6298,86.6595,86.5901,86.6001,13860.0
2025-04-10 11:25:00,87.38,87.4,87.33,87.35,26868.0,86.6001,86.6199,86.5505,86.5703,26868.0
2025-04-10 11:30:00,87.35,87.37,87.27,87.32,171826.0,86.5703,86.5901,86.491,86.5406,171826.0
2025-04-10 11:35:00,87.31,87.38,87.3,87.31,81588.0,86.5307,86.6001,86.5208,86.5307,81588.0
2025-04-10 11:40:00,87.31,87.35,87.25,87.26,61898.0,86.5307,86.5703,86.4712,86.4811,61898.0
2025-04-10 11:45:00,87.26,87.28,87.18,87.2,107134.0,86.4811,86.5009,86.4018,86.4217,107134.0
2025-04-10 11:50:00,87.2,87.26,87.15,87.24,549986.0,86.4217,86.4811,86.3721,86.4613,549986.0
2025-04-10 11:55:00,87.26,87.27,87.07,87.12,71281.0,86.4811,86.491,86.2928,86.3424,71281.0
2025-04-10 12:00:00,87.11,87.17,87.07,87.09,117303.0,86.3325,86.3919,86.2928,86.3126,117303.0
2025-04-10 12:05:00,87.08,87.22,87.05,87.18,35807.0,86.3027,86.4415,86.273,86.4018,35807.0
2025-04-10 12:10:00,87.16,87.21,87.12,87.17,144401.0,86.382,86.4316,86.3424,86.3919,144401.0
2025-04-10 12:15:00,87.17,87.18,87.03,87.05,122935.0,86.3919,86.4018,86.2532,86.273,122935.0
2025-04-10 12:20:00,87.03,87.04,86.89,86.98,347594.0,86.2532,86.2631,86.1144,86.2036,347594.0
2025-04-10 12:25:00,86.99,87.0,86.83,86.95,95922.0,86.2135,86.2234,86.055,86.1739,95922.0
2025-04-10 12:30:00,86.95,87.18,86.95,87.18,38321.0,86.1739,86.4018,86.1739,86.4018,38321.0
2025-04-10 12:35:00,87.17,87.31,87.13,87.3,94555.0,86.3919,86.5307,86.3523,86.5208,94555.0
2025-04-10 12:40:00,87.31,87.31,87.21,87.22,74691.0,86.5307,86.5307,86.4316,86.4415,74691.0
2025-04-10 12:45:00,87.22,87.29,87.14,87.27,44517.0,86.4415,86.5109,86.3622,86.491,44517.0
2025-04-10 12:50:00,87.26,87.3,87.21,87.23,24031.0,86.4811,86.5208,86.4316,86.4514,24031.0
2025-04-10 12:55:00,87.23,87.33,87.2,87.25,23362.0,86.4514,86.5505,86.4217,86.4712,23362.0
2025-04-10 13:00:00,87.25,87.7,87.25,87.55,94991.0,86.4712,86.9172,86.4712,86.7685,94991.0
2025-04-10 13:05:00,87.55,87.55,87.29,87.32,41938.0,86.7685,86.7685,86.5109,86.5406,41938.0
2025-04-10 13:10:00,87.31,87.32,87.11,87.17,148013.0,86.5307,86.5406,86.3325,86.3919,148013.0
2025-04-10 13:15:00,87.16,87.16,87.09,87.12,34525.0,86.382,86.382,86.3126,86.3424,34525.0
2025-04-10 13:20:00,87.12,87.17,86.99,87.17,29876.0,86.3424,86.3919,86.2135,86.3919,29876.0
2025-04-10 13:25:00,87.15,87.35,87.14,87.34,64916.0,86.3721,86.5703,86.3622,86.5604,64916.0
2025-04-10 13:30:00,87.33,87.44,87.32,87.35,27407.0,86.5505,86.6595,86.5406,86.5703,27407.0
2025-04-10 13:35:00,87.35,87.48,87.33,87.39,49928.0,86.5703,86.6992,86.5505,86.61,49928.0
2025-04-10 13:40:00,87.4,87.52,87.38,87.5,27983.0,86.6199,86.7388,86.6001,86.719,27983.0
2025-04-10 13:45:00,87.51,87.64,87.49,87.55,51151.0,86.7289,86.8577,86.7091,86.7685,51151.0
2025-04-10 13:50:00,87.55,87.61,87.46,87.59,82207.0,86.7685,86.828,86.6793,86.8082,82207.0
2025-04-10 13:55:00,87.59,87.66,87.58,87.58,31782.0,86.8082,86.8776,86.7983,86.7983,31782.0
2025-04-10 14:00:00,87.56,87.67,87.54,87.65,18613.0,86.7784,86.8875,86.7586,86.8676,18613.0
2025-04-10 14:05:00,87.65,87.66,87.4,87.42,49264.0,86.8676,86.8776,86.6199,86.6397,49264.0
2025-04-10 14:10:00,87.42,87.46,87.38,87.38,109057.0,86.6397,86.6793,86.6001,86.6001,109057.0
2025-04-10 14:15:00,87.37,87.49,87.35,87.48,42190.0,86.5901,86.7091,86.5703,86.6992,42190.0
2025-04-10 14:20:00,87.47,87.66,87.47,87.64,55317.0,86.6893,86.8776,86.6893,86.8577,55317.0
2025-04-10 14:25:00,87.63,87.7,87.57,87.65,70642.0,86.8478,86.9172,86.7884,86.8676,70642.0
2025-04-10 14:30:00,87.65,87.69,87.56,87.56,107915.0,86.8676,86.9073,86.7784,86.7784,107915.0
2025-04-10 14:35:00,87.56,87.57,87.45,87.54,37333.0,86.7784,86.7884,86.6694,86.7586,37333.0
2025-04-10 14:40:00,87.55,87.64,87.51,87.63,26098.0,86.7685,86.8577,86.7289,86.8478,26098.0
2025-04-10 14:45:00,87.64,87.64,87.46,87.52,30426.0,86.8577,86.8577,86.6793,86.7388,30426.0
2025-04-10 14:50:00,87.51,87.58,87.41,87.42,28856.0,86.7289,86.7983,86.6298,86.6397,28856.0
2025-04-10 14:55:00,87.41,87.49,87.38,87.44,38806.0,86.6298,86.7091,86.6001,86.6595,38806.0
2025-04-10 15:00:00,87.44,87.52,87.38,87.46,41078.0,86.6595,86.7388,86.6001,86.6793,41078.0
2025-04-10 15:05:00,87.46,87.5,87.29,87.3,49452.0,86.6793,86.719,86.5109,86.5208,49452.0
2025-04-10 15:10:00,87.3,87.31,87.23,87.25,141714.0,86.5208,86.5307,86.4514,86.4712,141714.0
2025-04-10 15:15:00,87.26,87.31,87.21,87.3,178801.0,86.4811,86.5307,86.4316,86.5208,178801.0
2025-04-10 15:20:00,87.3,87.37,87.21,87.22,95542.0,86.5208,86.5901,86.4316,86.4415,95542.0
2025-04-10 15:25:00,87.22,87.28,87.09,87.09,106914.0,86.4415,86.5009,86.3126,86.3126,106914.0
2025-04-10 15:30:00,87.09,87.2,87.08,87.16,116031.0,86.3126,86.4217,86.3027,86.382,116031.0
2025-04-10 15:35:00,87.16,87.16,87.09,87.12,35871.0,86.382,86.382,86.3126,86.3424,35871.0
2025-04-10 15:40:00,87.12,87.13,86.96,86.98,149255.0,86.3424,86.3523,86.1838,86.2036,149255.0
2025-04-10 15:45:00,86.98,87.03,86.94,86.96,234245.0,86.2036,86.2532,86.164,86.1838,234245.0
2025-04-10 15:50:00,86.95,87.17,86.94,87.16,495355.0,86.1739,86.3919,86.164,86.382,495355.0
2025-04-10 15:55:00,87.15,87.19,87.02,87.07,383693.0,86.3721,86.4118,86.2433,86.2928,383693.0
2025-04-11 09:30:00,86.59,86.73,86.36,86.37,214809.0,85.8171,85.9559,85.5892,85.5991,214809.0
2025-04-11 09:35:00,86.37,86.4,86.2,86.29,233418.0,85.5991,85.6288,85.4306,85.5198,233418.0
2025-04-11 09:40:00,86.31,86.43,86.21,86.43,109089.0,85.5396,85.6585,85.4405,85.6585,109089.0
2025-04-11 09:45:00,86.43,86.72,86.42,86.67,313967.0,85.6585,85.9459,85.6486,85.8964,313967.0
2025-04-11 09:50:00,86.67,86.83,86.64,86.79,162755.0,85.8964,86.055,85.8667,86.0153,162755.0
2025-04-11 09:55:00,86.8,86.82,86.64,86.66,320157.0,86.0252,86.0451,85.8667,85.8865,320157.0
2025-04-11 10:00:00,86.64,86.67,86.43,86.59,121709.0,85.8667,85.8964,85.6585,85.8171,121709.0
2025-04-11 10:05:00,86.58,86.7,86.52,86.63,64551.0,85.8072,85.9261,85.7477,85.8568,64551.0
2025-04-11 10:10:00,86.63,86.66,86.47,86.59,30972.0,85.8568,85.8865,85.6982,85.8171,30972.0
2025-04-11 10:15:00,86.57,86.65,86.3,86.31,62053.0,85.7973,85.8766,85.5297,85.5396,62053.0
2025-04-11 10:20:00,86.31,86.36,86.19,86.35,276951.0,85.5396,85.5892,85.4207,85.5793,276951.0
2025-04-11 10:25:00,86.35,86.39,86.26,86.29,57076.0,85.5793,85.6189,85.4901,85.5198,57076.0
2025-04-11 10:30:00,86.28,86.51,86.26,86.5,93576.0,85.5099,85.7378,85.4901,85.7279,93576.0
2025-04-11 10:35:00,86.5,86.55,86.42,86.48,67681.0,85.7279,85.7775,85.6486,85.7081,67681.0
2025-04-11 10:40:00,86.46,86.48,86.41,86.48,17373.0,85.6883,85.7081,85.6387,85.7081,17373.0
2025-04-11 10:45:00,86.49,86.54,86.45,86.49,13123.0,85.718,85.7676,85.6784,85.718,13123.0
2025-04-11 10:50:00,86.49,86.49,86.36,86.42,24013.0,85.718,85.718,85.5892,85.6486,24013.0
2025-04-11 10:55:00,86.42,86.5,86.36,86.39,27684.0,85.6486,85.7279,85.5892,85.6189,27684.0
2025-04-11 11:00:00,86.38,86.58,86.3,86.32,76015.0,85.609,85.8072,85.5297,85.5495,76015.0
2025-04-11 11:05:00,86.31,86.4,86.21,86.36,82818.0,85.5396,85.6288,85.4405,85.5892,82818.0
2025-04-11 11:10:00,86.36,86.38,86.31,86.31,37293.0,85.5892,85.609,85.5396,85.5396,37293.0
2025-04-11 11:15:00,86.3,86.31,86.19,86.27,39494.0,85.5297,85.5396,85.4207,85.5,39494.0
2025-04-11 11:20:00,86.27,86.34,86.22,86.27,23326.0,85.5,85.5693,85.4504,85.5,23326.0
2025-04-11 11:25:00,86.26,86.41,86.26,86.35,142462.0,85.4901,85.6387,85.4901,85.5793,142462.0
2025-04-11 11:30:00,86.34,86.44,86.31,86.41,56617.0,85.5693,85.6684,85.5396,85.6387,56617.0
2025-04-11 11:35:00,86.41,86.61,86.37,86.61,43801.0,85.6387,85.8369,85.5991,85.8369,43801.0
2025-04-11 11:40:00,86.6,86.62,86.51,86.6,88773.0,85.827,85.8468,85.7378,85.827,88773.0
2025-04-11 11:45:00,86.6,86.75,86.59,86.7,263510.0,85.827,85.9757,85.8171,85.9261,263510.0
2025-04-11 11:50:00,86.7,86.74,86.67,86.7,44376.0,85.9261,85.9658,85.8964,85.9261,44376.0
2025-04-11 11:55:00,86.69,86.76,86.67,86.74,99698.0,85.9162,85.9856,85.8964,85.9658,99698.0
2025-04-11 12:00:00,86.75,86.77,86.66,86.77,36790.0,85.9757,85.9955,85.8865,85.9955,36790.0
2025-04-11 12:05:00,86.77,86.84,86.72,86.74,155299.0,85.9955,86.0649,85.9459,85.9658,155299.0
2025-04-11 12:10:00,86.74,86.86,86.74,86.8,63951.0,85.9658,86.0847,85.9658,86.0252,63951.0
2025-04-11 12:15:00,86.8,86.82,86.75,86.79,14703.0,86.0252,86.0451,85.9757,86.0153,14703.0
2025-04-11 12:20:00,86.79,86.85,86.77,86.79,19731.0,86.0153,86.0748,85.9955,86.0153,19731.0
2025-04-11 12:25:00,86.78,86.83,86.73,86.82,37408.0,86.0054,86.055,85.9559,86.0451,37408.0
2025-04-11 12:30:00,86.82,86.99,86.82,86.97,46324.0,86.0451,86.2135,86.0451,86.1937,46324.0
2025-04-11 12:35:00,86.96,87.04,86.95,87.01,61738.0,86.1838,86.2631,86.1739,86.2334,61738.0
2025-04-11 12:40:00,87.01,87.19,86.98,87.18,61648.0,86.2334,86.4118,86.2036,86.4018,61648.0
2025-04-11 12:45:00,87.18,87.29,87.13,87.29,40757.0,86.4018,86.5109,86.3523,86.5109,40757.0
2025-04-11 12:50:00,87.29,87.35,87.23,87.24,36111.0,86.5109,86.5703,86.4514,86.4613,36111.0
2025-04-11 12:55:00,87.24,87.3,87.22,87.23,63396.0,86.4613,86.5208,86.4415,86.4514,63396.0
2025-04-11 13:00:00,87.23,87.23,87.1,87.16,57338.0,86.4514,86.4514,86.3226,86.382,57338.0
2025-04-11 13:05:00,87.17,87.21,87.1,87.17,73401.0,86.3919,86.4316,86.3226,86.3919,73401.0
2025-04-11 13:10:00,87.18,87.18,87.1,87.14,36859.0,86.4018,86.4018,86.3226,86.3622,36859.0
2025-04-11 13:15:00,87.15,87.18,87.06,87.08,45039.0,86.3721,86.4018,86.2829,86.3027,45039.0
2025-04-11 13:20:00,87.08,87.18,87.06,87.1,43094.0,86.3027,86.4018,86.2829,86.3226,43094.0
2025-04-11 13:25:00,87.1,87.13,87.05,87.06,22619.0,86.3226,86.3523,86.273,86.2829,22619.0
2025-04-11 13:30:00,87.06,87.09,86.98,87.01,44462.0,86.2829,86.3126,86.2036,86.2334,44462.0
2025-04-11 13:35:00,87.01,87.37,86.97,87.33,60907.0,86.2334,86.5901,86.1937,86.5505,60907.0
2025-04-11 13:40:00,87.33,87.63,87.32,87.54,136122.0,86.5505,86.8478,86.5406,86.7586,136122.0
2025-04-11 13:45:00,87.53,87.54,87.36,87.44,40202.0,86.7487,86.7586,86.5802,86.6595,40202.0
2025-04-11 13:50:00,87.45,87.57,87.42,87.55,27544.0,86.6694,86.7884,86.6397,86.7685,27544.0
2025-04-11 13:55:00,87.54,87.61,87.44,87.5,339027.0,86.7586,86.828,86.6595,86.719,339027.0
2025-04-11 14:00:00,87.52,87.52,87.43,87.48,79468.0,86.7388,86.7388,86.6496,86.6992,79468.0
2025-04-11 14:05:00,87.48,87.48,87.37,87.45,31617.0,86.6992,86.6992,86.5901,86.6694,31617.0
2025-04-11 14:10:00,87.45,87.46,87.4,87.44,62644.0,86.6694,86.6793,86.6199,86.6595,62644.0
2025-04-11 14:15:00,87.44,87.46,87.31,87.39,130658.0,86.6595,86.6793,86.5307,86.61,130658.0
2025-04-11 14:20:00,87.39,87.5,87.34,87.44,66573.0,86.61,86.719,86.5604,86.6595,66573.0
2025-04-11 14:25:00,87.44,87.44,87.34,87.41,97145.0,86.6595,86.6595,86.5604,86.6298,97145.0
2025-04-11 14:30:00,87.4,87.44,87.36,87.41,34470.0,86.6199,86.6595,86.5802,86.6298,34470.0
2025-04-11 14:35:00,87.41,87.44,87.35,87.4,55421.0,86.6298,86.6595,86.5703,86.6199,55421.0
2025-04-11 14:40:00,87.43,87.46,87.42,87.43,32707.0,86.6496,86.6793,86.6397,86.6496,32707.0
2025-04-11 14:45:00,87.43,87.56,87.42,87.56,13759.0,86.6496,86.7784,86.6397,86.7784,13759.0
2025-04-11 14:50:00,87.55,87.57,87.46,87.51,10087.0,86.7685,86.7884,86.6793,86.7289,10087.0
2025-04-11 14:55:00,87.51,87.52,87.38,87.4,26345.0,86.7289,86.7388,86.6001,86.6199,26345.0
2025-04-11 15:00:00,87.41,87.54,87.38,87.5,22101.0,86.6298,86.7586,86.6001,86.719,22101.0
2025-04-11 15:05:00,87.5,87.53,87.46,87.51,14262.0,86.719,86.7487,86.6793,86.7289,14262.0
2025-04-11 15:10:00,87.51,87.57,87.48,87.56,10153.0,86.7289,86.7884,86.6992,86.7784,10153.0
2025-04-11 15:15:00,87.56,87.57,87.5,87.56,14497.0,86.7784,86.7884,86.719,86.7784,14497.0
2025-04-11 15:20:00,87.56,87.58,87.52,87.55,119568.0,86.7784,86.7983,86.7388,86.7685,119568.0
2025-04-11 15:25:00,87.55,87.56,87.5,87.51,59381.0,86.7685,86.7784,86.719,86.7289,59381.0
2025-04-11 15:30:00,87.5,87.56,87.47,87.55,144229.0,86.719,86.7784,86.6893,86.7685,144229.0
2025-04-11 15:35:00,87.53,87.53,87.47,87.48,210707.0,86.7487,86.7487,86.6893,86.6992,210707.0
2025-04-11 15:40:00,87.49,87.52,87.44,87.47,115505.0,86.7091,86.7388,86.6595,86.6893,115505.0
2025-04-11 15:45:00,87.47,87.48,87.39,87.41,226487.0,86.6893,86.6992,86.61,86.6298,226487.0
2025-04-11 15:50:00,87.41,87.43,87.34,87.37,240034.0,86.6298,86.6496,86.5604,86.5901,240034.0
2025-04-11 15:55:00,87.38,87.43,87.35,87.38,149195.0,86.6001,86.6496,86.5703,86.6001,149195.0
2025-04-14 09:30:00,88.87,88.87,88.32,88.34,64176.0,88.0768,88.0768,87.5317,87.5515,64176.0
2025-04-14 09:35:00,88.35,88.36,88.25,88.26,190039.0,87.5614,87.5713,87.4623,87.4722,190039.0
2025-04-14 09:40:00,88.24,88.28,88.2,88.25,259767.0,87.4524,87.492,87.4127,87.4623,259767.0
2025-04-14 09:45:00,88.25,88.28,88.13,88.27,81259.0,87.4623,87.492,87.3434,87.4821,81259.0
2025-04-14 09:50:00,88.27,88.3,88.21,88.3,134811.0,87.4821,87.5118,87.4226,87.5118,134811.0
2025-04-14 09:55:00,88.3,88.31,88.2,88.22,171501.0,87.5118,87.5218,87.4127,87.4326,171501.0
2025-04-14 10:00:00,88.22,88.34,88.21,88.32,99094.0,87.4326,87.5515,87.4226,87.5317,99094.0
2025-04-14 10:05:00,88.32,88.36,88.26,88.27,80948.0,87.5317,87.5713,87.4722,87.4821,80948.0
2025-04-14 10:10:00,88.27,88.28,88.2,88.26,60270.0,87.4821,87.492,87.4127,87.4722,60270.0
2025-04-14 10:15:00,88.26,88.27,88.19,88.21,51702.0,87.4722,87.4821,87.4028,87.4226,51702.0
2025-04-14 10:20:00,88.21,88.27,88.21,88.25,52594.0,87.4226,87.4821,87.4226,87.4623,52594.0
2025-04-14 10:25:00,88.26,88.36,88.25,88.34,52568.0,87.4722,87.5713,87.4623,87.5515,52568.0
2025-04-14 10:30:00,88.35,88.36,88.3,88.3,128235.0,87.5614,87.5713,87.5118,87.5118,128235.0
2025-04-14 10:35:00,88.29,88.31,88.27,88.28,32397.0,87.5019,87.5218,87.4821,87.492,32397.0
2025-04-14 10:40:00,88.28,88.31,88.24,88.26,41467.0,87.492,87.5218,87.4524,87.4722,41467.0
2025-04-14 10:45:00,88.27,88.3,88.23,88.27,129787.0,87.4821,87.5118,87.4425,87.4821,129787.0
2025-04-14 10:50:00,88.27,88.31,88.25,88.31,51735.0,87.4821,87.5218,87.4623,87.5218,51735.0
2025-04-14 10:55:00,88.31,88.31,88.2,88.21,196265.0,87.5218,87.5218,87.4127,87.4226,196265.0
2025-04-14 11:00:00,88.22,88.3,88.22,88.28,86697.0,87.4326,87.5118,87.4326,87.492,86697.0
2025-04-14 11:05:00,88.29,88.29,88.23,88.27,28972.0,87.5019,87.5019,87.4425,87.4821,28972.0
2025-04-14 11:10:00,88.27,88.3,88.27,88.29,44375.0,87.4821,87.5118,87.4821,87.5019,44375.0
2025-04-14 11:15:00,88.28,88.3,88.25,88.28,83603.0,87.492,87.5118,87.4623,87.492,83603.0
2025-04-14 11:20:00,88.28,88.29,88.23,88.25,21257.0,87.492,87.5019,87.4425,87.4623,21257.0
2025-04-14 11:25:00,88.23,88.23,88.16,88.17,31372.0,87.4425,87.4425,87.3731,87.383,31372.0
2025-04-14 11:30:00,88.17,88.22,88.16,88.2,145070.0,87.383,87.4326,87.3731,87.4127,145070.0
2025-04-14 11:35:00,88.2,88.2,88.12,88.13,65359.0,87.4127,87.4127,87.3335,87.3434,65359.0
2025-04-14 11:40:00,88.12,88.14,88.08,88.14,35907.0,87.3335,87.3533,87.2938,87.3533,35907.0
2025-04-14 11:45:00,88.14,88.14,88.0,88.02,92576.0,87.3533,87.3533,87.2145,87.2343,92576.0
2025-04-14 11:50:00,88.02,88.04,87.97,88.0,207820.0,87.2343,87.2542,87.1848,87.2145,207820.0
2025-04-14 11:55:00,88.0,88.02,87.96,87.96,117562.0,87.2145,87.2343,87.1749,87.1749,117562.0
2025-04-14 12:00:00,87.95,87.99,87.92,87.94,22613.0,87.165,87.2046,87.1352,87.1551,22613.0
2025-04-14 12:05:00,87.95,87.99,87.93,87.95,14212.0,87.165,87.2046,87.1451,87.165,14212.0
2025-04-14 12:10:00,87.95,87.98,87.9,87.97,96616.0,87.165,87.1947,87.1154,87.1848,96616.0
2025-04-14 12:15:00,87.95,88.02,87.95,87.99,26558.0,87.165,87.2343,87.165,87.2046,26558.0
2025-04-14 12:20:00,87.99,88.01,87.95,87.98,24105.0,87.2046,87.2244,87.165,87.1947,24105.0
2025-04-14 12:25:00,87.98,87.98,87.92,87.95,19786.0,87.1947,87.1947,87.1352,87.165,19786.0
2025-04-14 12:30:00,87.93,88.03,87.92,88.03,5466.0,87.1451,87.2443,87.1352,87.2443,5466.0
2025-04-14 12:35:00,88.03,88.05,88.02,88.03,3349.0,87.2443,87.2641,87.2343,87.2443,3349.0
2025-04-14 12:40:00,88.03,88.03,87.99,88.03,11225.0,87.2443,87.2443,87.2046,87.2443,11225.0
2025-04-14 12:45:00,88.03,88.06,88.01,88.04,7123.0,87.2443,87.274,87.2244,87.2542,7123.0
2025-04-14 12:50:00,88.03,88.03,87.98,88.01,4356.0,87.2443,87.2443,87.1947,87.2244,4356.0
2025-04-14 12:55:00,88.03,88.03,87.93,87.94,36205.0,87.2443,87.2443,87.1451,87.1551,36205.0
2025-04-14 13:00:00,87.93,88.14,87.93,87.99,103448.0,87.1451,87.3533,87.1451,87.2046,103448.0
2025-04-14 13:05:00,88.01,88.04,87.98,88.01,19817.0,87.2244,87.2542,87.1947,87.2244,19817.0
2025-04-14 13:10:00,88.03,88.06,88.01,88.06,13890.0,87.2443,87.274,87.2244,87.274,13890.0
2025-04-14 13:15:00,88.06,88.09,88.02,88.09,48379.0,87.274,87.3037,87.2343,87.3037,48379.0
2025-04-14 13:20:00,88.09,88.14,88.08,88.14,8671.0,87.3037,87.3533,87.2938,87.3533,8671.0
2025-04-14 13:25:00,88.15,88.15,88.1,88.11,4612.0,87.3632,87.3632,87.3136,87.3235,4612.0
2025-04-14 13:30:00,88.12,88.16,88.1,88.14,9348.0,87.3335,87.3731,87.3136,87.3533,9348.0
2025-04-14 13:35:00,88.14,88.16,88.12,88.16,7075.0,87.3533,87.3731,87.3335,87.3731,7075.0
2025-04-14 13:40:00,88.16,88.2,88.14,88.14,11207.0,87.3731,87.4127,87.3533,87.3533,11207.0
2025-04-14 13:45:00,88.13,88.18,88.12,88.16,6205.0,87.3434,87.3929,87.3335,87.3731,6205.0
2025-04-14 13:50:00,88.16,88.24,88.15,88.22,15751.0,87.3731,87.4524,87.3632,87.4326,15751.0
2025-04-14 13:55:00,88.22,88.24,88.2,88.23,7169.0,87.4326,87.4524,87.4127,87.4425,7169.0
2025-04-14 14:00:00,88.23,88.29,88.23,88.28,59891.0,87.4425,87.5019,87.4425,87.492,59891.0
2025-04-14 14:05:00,88.29,88.29,88.26,88.29,43673.0,87.5019,87.5019,87.4722,87.5019,43673.0
2025-04-14 14:10:00,88.3,88.3,88.24,88.28,11092.0,87.5118,87.5118,87.4524,87.492,11092.0
2025-04-14 14:15:00,88.27,88.3,88.25,88.29,43290.0,87.4821,87.5118,87.4623,87.5019,43290.0
2025-04-14 14:20:00,88.3,88.33,88.3,88.32,13722.0,87.5118,87.5416,87.5118,87.5317,13722.0
2025-04-14 14:25:00,88.33,88.34,88.32,88.32,19507.0,87.5416,87.5515,87.5317,87.5317,19507.0
2025-04-14 14:30:00,88.32,88.36,88.3,88.35,25986.0,87.5317,87.5713,87.5118,87.5614,25986.0
2025-04-14 14:35:00,88.34,88.37,88.33,88.36,40925.0,87.5515,87.5812,87.5416,87.5713,40925.0
2025-04-14 14:40:00,88.36,88.38,88.35,88.37,225876.0,87.5713,87.5911,87.5614,87.5812,225876.0
2025-04-14 14:45:00,88.38,88.41,88.36,88.37,120287.0,87.5911,87.6209,87.5713,87.5812,120287.0
2025-04-14 14:50:00,88.37,88.38,88.34,88.36,68865.0,87.5812,87.5911,87.5515,87.5713,68865.0
2025-04-14 14:55:00,88.37,88.39,88.35,88.37,39022.0,87.5812,87.601,87.5614,87.5812,39022.0
2025-04-14 15:00:00,88.37,88.42,88.36,88.37,9199.0,87.5812,87.6308,87.5713,87.5812,9199.0
2025-04-14 15:05:00,88.37,88.42,88.36,88.4,7265.0,87.5812,87.6308,87.5713,87.611,7265.0
2025-04-14 15:10:00,88.4,88.42,88.39,88.42,3960.0,87.611,87.6308,87.601,87.6308,3960.0
2025-04-14 15:15:00,88.42,88.44,88.39,88.41,63932.0,87.6308,87.6506,87.601,87.6209,63932.0
2025-04-14 15:20:00,88.4,88.43,88.38,88.41,14883.0,87.611,87.6407,87.5911,87.6209,14883.0
2025-04-14 15:25:00,88.39,88.4,88.37,88.38,16767.0,87.601,87.611,87.5812,87.5911,16767.0
2025-04-14 15:30:00,88.38,88.4,88.36,88.39,50358.0,87.5911,87.611,87.5713,87.601,50358.0
2025-04-14 15:35:00,88.39,88.42,88.38,88.39,25293.0,87.601,87.6308,87.5911,87.601,25293.0
2025-04-14 15:40:00,88.39,88.42,88.39,88.41,21881.0,87.601,87.6308,87.601,87.6209,21881.0
2025-04-14 15:45:00,88.41,88.41,88.36,88.36,104444.0,87.6209,87.6209,87.5713,87.5713,104444.0
2025-04-14 15:50:00,88.36,88.37,88.29,88.32,60089.0,87.5713,87.5812,87.5019,87.5317,60089.0
2025-04-14 15:55:00,88.31,88.34,88.26,88.3,180044.0,87.5218,87.5515,87.4722,87.5118,180044.0
2025-04-15 09:30:00,88.44,88.61,88.32,88.49,153550.0,87.6506,87.8191,87.5317,87.7001,153550.0
2025-04-15 09:35:00,88.49,88.65,88.47,88.65,111901.0,87.7001,87.8587,87.6803,87.8587,111901.0
2025-04-15 09:40:00,88.66,88.66,88.6,88.61,43574.0,87.8686,87.8686,87.8092,87.8191,43574.0
2025-04-15 09:45:00,88.61,88.67,88.58,88.66,26738.0,87.8191,87.8785,87.7893,87.8686,26738.0
2025-04-15 09:50:00,88.65,88.69,88.63,88.65,39507.0,87.8587,87.8984,87.8389,87.8587,39507.0
2025-04-15 09:55:00,88.65,88.66,88.58,88.59,28850.0,87.8587,87.8686,87.7893,87.7993,28850.0
2025-04-15 10:00:00,88.58,88.62,88.56,88.61,37155.0,87.7893,87.829,87.7695,87.8191,37155.0
2025-04-15 10:05:00,88.6,88.61,88.55,88.55,37658.0,87.8092,87.8191,87.7596,87.7596,37658.0
2025-04-15 10:10:00,88.56,88.61,88.51,88.52,95570.0,87.7695,87.8191,87.72,87.7299,95570.0
2025-04-15 10:15:00,88.52,88.61,88.5,88.51,88862.0,87.7299,87.8191,87.7101,87.72,88862.0
2025-04-15 10:20:00,88.5,88.57,88.45,88.5,69783.0,87.7101,87.7794,87.6605,87.7101,69783.0
2025-04-15 10:25:00,88.5,88.53,88.48,88.51,51528.0,87.7101,87.7398,87.6902,87.72,51528.0
2025-04-15 10:30:00,88.52,88.62,88.51,88.61,59559.0,87.7299,87.829,87.72,87.8191,59559.0
2025-04-15 10:35:00,88.61,88.61,88.55,88.57,57196.0,87.8191,87.8191,87.7596,87.7794,57196.0
2025-04-15 10:40:00,88.57,88.69,88.57,88.67,25984.0,87.7794,87.8984,87.7794,87.8785,25984.0
2025-04-15 10:45:00,88.66,88.69,88.54,88.65,158123.0,87.8686,87.8984,87.7497,87.8587,158123.0
2025-04-15 10:50:00,88.65,88.67,88.61,88.61,34975.0,87.8587,87.8785,87.8191,87.8191,34975.0
2025-04-15 10:55:00,88.62,88.65,88.6,88.61,86817.0,87.829,87.8587,87.8092,87.8191,86817.0
2025-04-15 11:00:00,88.61,88.65,88.58,88.63,63577.0,87.8191,87.8587,87.7893,87.8389,63577.0
2025-04-15 11:05:00,88.64,88.67,88.59,88.6,6761.0,87.8488,87.8785,87.7993,87.8092,6761.0
2025-04-15 11:10:00,88.6,88.64,88.57,88.64,71514.0,87.8092,87.8488,87.7794,87.8488,71514.0
2025-04-15 11:15:00,88.64,88.65,88.63,88.63,23942.0,87.8488,87.8587,87.8389,87.8389,23942.0
2025-04-15 11:20:00,88.64,88.65,88.62,88.64,31683.0,87.8488,87.8587,87.829,87.8488,31683.0
2025-04-15 11:25:00,88.62,88.64,88.6,88.63,8329.0,87.829,87.8488,87.8092,87.8389,8329.0
2025-04-15 11:30:00,88.64,88.68,88.62,88.65,27727.0,87.8488,87.8885,87.829,87.8587,27727.0
2025-04-15 11:35:00,88.65,88.69,88.63,88.66,16413.0,87.8587,87.8984,87.8389,87.8686,16413.0
2025-04-15 11:40:00,88.66,88.67,88.64,88.67,20812.0,87.8686,87.8785,87.8488,87.8785,20812.0
2025-04-15 11:45:00,88.67,88.69,88.63,88.67,22933.0,87.8785,87.8984,87.8389,87.8785,22933.0
2025-04-15 11:50:00,88.67,88.73,88.66,88.71,22931.0,87.8785,87.938,87.8686,87.9182,22931.0
2025-04-15 11:55:00,88.72,88.72,88.68,88.72,19510.0,87.9281,87.9281,87.8885,87.9281,19510.0
2025-04-15 12:00:00,88.72,88.74,88.71,88.73,234848.0,87.9281,87.9479,87.9182,87.938,234848.0
2025-04-15 12:05:00,88.73,88.73,88.68,88.7,24868.0,87.938,87.938,87.8885,87.9083,24868.0
2025-04-15 12:10:00,88.7,88.72,88.7,88.71,18921.0,87.9083,87.9281,87.9083,87.9182,18921.0
2025-04-15 12:15:00,88.71,88.75,88.7,88.73,61786.0,87.9182,87.9578,87.9083,87.938,61786.0
2025-04-15 12:20:00,88.73,88.79,88.72,88.79,15113.0,87.938,87.9975,87.9281,87.9975,15113.0
2025-04-15 12:25:00,88.79,88.83,88.78,88.78,17104.0,87.9975,88.0371,87.9876,87.9876,17104.0
2025-04-15 12:30:00,88.78,88.82,88.78,88.78,28776.0,87.9876,88.0272,87.9876,87.9876,28776.0
2025-04-15 12:35:00,88.79,88.8,88.78,88.78,23516.0,87.9975,88.0074,87.9876,87.9876,23516.0
2025-04-15 12:40:00,88.78,88.79,88.75,88.79,31251.0,87.9876,87.9975,87.9578,87.9975,31251.0
2025-04-15 12:45:00,88.79,88.85,88.78,88.8,140639.0,87.9975,88.0569,87.9876,88.0074,140639.0
2025-04-15 12:50:00,88.78,88.79,88.75,88.75,8432.0,87.9876,87.9975,87.9578,87.9578,8432.0
2025-04-15 12:55:00,88.76,88.76,88.7,88.72,8895.0,87.9677,87.9677,87.9083,87.9281,8895.0
2025-04-15 13:00:00,88.72,88.74,88.69,88.71,10605.0,87.9281,87.9479,87.8984,87.9182,10605.0
2025-04-15 13:05:00,88.72,88.74,88.7,88.7,11464.0,87.9281,87.9479,87.9083,87.9083,11464.0
2025-04-15 13:10:00,88.7,88.73,88.68,88.71,9582.0,87.9083,87.938,87.8885,87.9182,9582.0
2025-04-15 13:15:00,88.7,88.72,88.68,88.69,4472.0,87.9083,87.9281,87.8885,87.8984,4472.0
2025-04-15 13:20:00,88.69,88.7,88.66,88.67,13614.0,87.8984,87.9083,87.8686,87.8785,13614.0
2025-04-15 13:25:00,88.67,88.69,88.64,88.64,69292.0,87.8785,87.8984,87.8488,87.8488,69292.0
2025-04-15 13:30:00,88.65,88.68,88.64,88.64,34368.0,87.8587,87.8885,87.8488,87.8488,34368.0
2025-04-15 13:35:00,88.64,88.69,88.61,88.68,83143.0,87.8488,87.8984,87.8191,87.8885,83143.0
2025-04-15 13:40:00,88.69,88.71,88.67,88.7,8118.0,87.8984,87.9182,87.8785,87.9083,8118.0
2025-04-15 13:45:00,88.7,88.7,88.65,88.66,11079.0,87.9083,87.9083,87.8587,87.8686,11079.0
2025-04-15 13:50:00,88.66,88.67,88.62,88.62,9123.0,87.8686,87.8785,87.829,87.829,9123.0
2025-04-15 13:55:00,88.62,88.67,88.61,88.65,18140.0,87.829,87.8785,87.8191,87.8587,18140.0
2025-04-15 14:00:00,88.65,88.67,88.61,88.62,12116.0,87.8587,87.8785,87.8191,87.829,12116.0
2025-04-15 14:05:00,88.62,88.63,88.59,88.59,16196.0,87.829,87.8389,87.7993,87.7993,16196.0
2025-04-15 14:10:00,88.59,88.6,88.53,88.55,17162.0,87.7993,87.8092,87.7398,87.7596,17162.0
2025-04-15 14:15:00,88.55,88.56,88.51,88.53,17632.0,87.7596,87.7695,87.72,87.7398,17632.0
2025-04-15 14:20:00,88.53,88.57,88.52,88.56,49963.0,87.7398,87.7794,87.7299,87.7695,49963.0
2025-04-15 14:25:00,88.56,88.58,88.54,88.55,38354.0,87.7695,87.7893,87.7497,87.7596,38354.0
2025-04-15 14:30:00,88.56,88.62,88.55,88.62,12088.0,87.7695,87.829,87.7596,87.829,12088.0
2025-04-15 14:35:00,88.64,88.66,88.64,88.65,20334.0,87.8488,87.8686,87.8488,87.8587,20334.0
2025-04-15 14:40:00,88.64,88.68,88.64,88.68,8003.0,87.8488,87.8885,87.8488,87.8885,8003.0
2025-04-15 14:45:00,88.68,88.71,88.67,88.69,33766.0,87.8885,87.9182,87.8785,87.8984,33766.0
2025-04-15 14:50:00,88.67,88.69,88.66,88.67,3672.0,87.8785,87.8984,87.8686,87.8785,3672.0
2025-04-15 14:55:00,88.68,88.71,88.67,88.67,9375.0,87.8885,87.9182,87.8785,87.8785,9375.0
2025-04-15 15:00:00,88.68,88.68,88.59,88.6,124499.0,87.8885,87.8885,87.7993,87.8092,124499.0
2025-04-15 15:05:00,88.6,88.61,88.59,88.59,32507.0,87.8092,87.8191,87.7993,87.7993,32507.0
2025-04-15 15:10:00,88.59,88.64,88.59,88.64,10339.0,87.7993,87.8488,87.7993,87.8488,10339.0
2025-04-15 15:15:00,88.63,88.64,88.6,88.63,9099.0,87.8389,87.8488,87.8092,87.8389,9099.0
2025-04-15 15:20:00,88.63,88.64,88.6,88.6,6952.0,87.8389,87.8488,87.8092,87.8092,6952.0
2025-04-15 15:25:00,88.59,88.6,88.56,88.59,20189.0,87.7993,87.8092,87.7695,87.7993,20189.0
2025-04-15 15:30:00,88.59,88.6,88.58,88.59,77497.0,87.7993,87.8092,87.7893,87.7993,77497.0
2025-04-15 15:35:00,88.59,88.6,88.56,88.56,46471.0,87.7993,87.8092,87.7695,87.7695,46471.0
2025-04-15 15:40:00,88.56,88.6,88.56,88.56,64795.0,87.7695,87.8092,87.7695,87.7695,64795.0
2025-04-15 15:45:00,88.56,88.56,88.5,88.51,59961.0,87.7695,87.7695,87.7101,87.72,59961.0
2025-04-15 15:50:00,88.52,88.59,88.51,88.56,114543.0,87.7299,87.7993,87.72,87.7695,114543.0
2025-04-15 15:55:00,88.57,88.57,88.52,88.53,234578.0,87.7794,87.7794,87.7299,87.7398,234578.0
2025-04-16 09:30:00,88.55,88.64,88.48,88.5,243626.0,87.7596,87.8488,87.6902,87.7101,243626.0
2025-04-16 09:35:00,88.5,88.56,88.48,88.49,36689.0,87.7101,87.7695,87.6902,87.7001,36689.0
2025-04-16 09:40:00,88.49,88.52,88.46,88.49,183827.0,87.7001,87.7299,87.6704,87.7001,183827.0
2025-04-16 09:45:00,88.49,88.5,88.47,88.48,99977.0,87.7001,87.7101,87.6803,87.6902,99977.0
2025-04-16 09:50:00,88.48,88.5,88.42,88.46,58512.0,87.6902,87.7101,87.6308,87.6704,58512.0
2025-04-16 09:55:00,88.45,88.5,88.43,88.44,28228.0,87.6605,87.7101,87.6407,87.6506,28228.0
2025-04-16 10:00:00,88.45,88.49,88.44,88.48,65471.0,87.6605,87.7001,87.6506,87.6902,65471.0
2025-04-16 10:05:00,88.48,88.51,88.44,88.45,150602.0,87.6902,87.72,87.6506,87.6605,150602.0
2025-04-16 10:10:00,88.45,88.47,88.4,88.41,80097.0,87.6605,87.6803,87.611,87.6209,80097.0
2025-04-16 10:15:00,88.41,88.42,88.39,88.41,41622.0,87.6209,87.6308,87.601,87.6209,41622.0
2025-04-16 10:20:00,88.42,88.44,88.41,88.44,21984.0,87.6308,87.6506,87.6209,87.6506,21984.0
2025-04-16 10:25:00,88.44,88.46,88.42,88.44,65459.0,87.6506,87.6704,87.6308,87.6506,65459.0
2025-04-16 10:30:00,88.45,88.46,88.4,88.42,35729.0,87.6605,87.6704,87.611,87.6308,35729.0
2025-04-16 10:35:00,88.44,88.45,88.4,88.44,38465.0,87.6506,87.6605,87.611,87.6506,38465.0
2025-04-16 10:40:00,88.45,88.48,88.44,88.46,34384.0,87.6605,87.6902,87.6506,87.6704,34384.0
2025-04-16 10:45:00,88.46,88.49,88.45,88.48,56307.0,87.6704,87.7001,87.6605,87.6902,56307.0
2025-04-16 10:50:00,88.48,88.52,88.48,88.49,22941.0,87.6902,87.7299,87.6902,87.7001,22941.0
2025-04-16 10:55:00,88.5,88.52,88.46,88.52,61173.0,87.7101,87.7299,87.6704,87.7299,61173.0
2025-04-16 11:00:00,88.52,88.57,88.51,88.56,46684.0,87.7299,87.7794,87.72,87.7695,46684.0
2025-04-16 11:05:00,88.56,88.58,88.54,88.56,22443.0,87.7695,87.7893,87.7497,87.7695,22443.0
2025-04-16 11:10:00,88.56,88.59,88.55,88.56,27360.0,87.7695,87.7993,87.7596,87.7695,27360.0
2025-04-16 11:15:00,88.58,88.6,88.55,88.6,34410.0,87.7893,87.8092,87.7596,87.8092,34410.0
2025-04-16 11:20:00,88.59,88.7,88.58,88.7,160627.0,87.7993,87.9083,87.7893,87.9083,160627.0
2025-04-16 11:25:00,88.7,88.74,88.7,88.72,36022.0,87.9083,87.9479,87.9083,87.9281,36022.0
2025-04-16 11:30:00,88.71,88.75,88.69,88.75,31756.0,87.9182,87.9578,87.8984,87.9578,31756.0
2025-04-16 11:35:00,88.75,88.75,88.71,88.72,160354.0,87.9578,87.9578,87.9182,87.9281,160354.0
2025-04-16 11:40:00,88.71,88.72,88.68,88.68,7772.0,87.9182,87.9281,87.8885,87.8885,7772.0
2025-04-16 11:45:00,88.68,88.68,88.64,88.65,9337.0,87.8885,87.8885,87.8488,87.8587,9337.0
2025-04-16 11:50:00,88.65,88.65,88.63,88.64,38156.0,87.8587,87.8587,87.8389,87.8488,38156.0
2025-04-16 11:55:00,88.63,88.64,88.62,88.63,7188.0,87.8389,87.8488,87.829,87.8389,7188.0
2025-04-16 12:00:00,88.64,88.64,88.61,88.62,7893.0,87.8488,87.8488,87.8191,87.829,7893.0
2025-04-16 12:05:00,88.62,88.63,88.58,88.61,6135.0,87.829,87.8389,87.7893,87.8191,6135.0
2025-04-16 12:10:00,88.62,88.65,88.61,88.65,18142.0,87.829,87.8587,87.8191,87.8587,18142.0
2025-04-16 12:15:00,88.64,88.66,88.61,88.62,15612.0,87.8488,87.8686,87.8191,87.829,15612.0
2025-04-16 12:20:00,88.61,88.63,88.6,88.62,5839.0,87.8191,87.8389,87.8092,87.829,5839.0
2025-04-16 12:25:00,88.64,88.66,88.64,88.66,5670.0,87.8488,87.8686,87.8488,87.8686,5670.0
2025-04-16 12:30:00,88.66,88.68,88.63,88.68,81953.0,87.8686,87.8885,87.8389,87.8885,81953.0
2025-04-16 12:35:00,88.65,88.66,88.62,88.62,5935.0,87.8587,87.8686,87.829,87.829,5935.0
2025-04-16 12:40:00,88.62,88.65,88.61,88.65,10691.0,87.829,87.8587,87.8191,87.8587,10691.0
2025-04-16 12:45:00,88.65,88.66,88.63,88.65,9333.0,87.8587,87.8686,87.8389,87.8587,9333.0
2025-04-16 12:50:00,88.64,88.65,88.63,88.64,35501.0,87.8488,87.8587,87.8389,87.8488,35501.0
2025-04-16 12:55:00,88.64,88.66,88.61,88.63,12452.0,87.8488,87.8686,87.8191,87.8389,12452.0
2025-04-16 13:00:00,88.61,88.67,88.6,88.65,14027.0,87.8191,87.8785,87.8092,87.8587,14027.0
2025-04-16 13:05:00,88.62,88.67,88.61,88.65,29339.0,87.829,87.8785,87.8191,87.8587,29339.0
2025-04-16 13:10:00,88.65,88.67,88.64,88.64,4732.0,87.8587,87.8785,87.8488,87.8488,4732.0
2025-04-16 13:15:00,88.64,88.64,88.62,88.62,23800.0,87.8488,87.8488,87.829,87.829,23800.0
2025-04-16 13:20:00,88.62,88.64,88.6,88.6,12773.0,87.829,87.8488,87.8092,87.8092,12773.0
2025-04-16 13:25:00,88.59,88.65,88.59,88.65,7641.0,87.7993,87.8587,87.7993,87.8587,7641.0
2025-04-16 13:30:00,88.65,88.65,88.45,88.52,22064.0,87.8587,87.8587,87.6605,87.7299,22064.0
2025-04-16 13:35:00,88.54,88.55,88.5,88.51,5507.0,87.7497,87.7596,87.7101,87.72,5507.0
2025-04-16 13:40:00,88.51,88.51,88.47,88.47,2225.0,87.72,87.72,87.6803,87.6803,2225.0
2025-04-16 13:45:00,88.46,88.46,88.4,88.41,7141.0,87.6704,87.6704,87.611,87.6209,7141.0
2025-04-16 13:50:00,88.4,88.5,88.37,88.46,59957.0,87.611,87.7101,87.5812,87.6704,59957.0
2025-04-16 13:55:00,88.46,88.46,88.41,88.45,21059.0,87.6704,87.6704,87.6209,87.6605,21059.0
2025-04-16 14:00:00,88.46,88.56,88.46,88.54,29270.0,87.6704,87.7695,87.6704,87.7497,29270.0
2025-04-16 14:05:00,88.56,88.56,88.51,88.55,8893.0,87.7695,87.7695,87.72,87.7596,8893.0
2025-04-16 14:10:00,88.56,88.58,88.53,88.56,49029.0,87.7695,87.7893,87.7398,87.7695,49029.0
2025-04-16 14:15:00,88.56,88.57,88.49,88.51,20967.0,87.7695,87.7794,87.7001,87.72,20967.0
2025-04-16 14:20:00,88.5,88.54,88.48,88.52,9075.0,87.7101,87.7497,87.6902,87.7299,9075.0
2025-04-16 14:25:00,88.52,88.56,88.51,88.54,25557.0,87.7299,87.7695,87.72,87.7497,25557.0
2025-04-16 14:30:00,88.53,88.55,88.52,88.55,7056.0,87.7398,87.7596,87.7299,87.7596,7056.0
2025-04-16 14:35:00,88.53,88.53,88.5,88.5,3434.0,87.7398,87.7398,87.7101,87.7101,3434.0
2025-04-16 14:40:00,88.51,88.52,88.47,88.48,3549.0,87.72,87.7299,87.6803,87.6902,3549.0
2025-04-16 14:45:00,88.49,88.5,88.47,88.48,4490.0,87.7001,87.7101,87.6803,87.6902,4490.0
2025-04-16 14:50:00,88.48,88.48,88.46,88.46,1480.0,87.6902,87.6902,87.6704,87.6704,1480.0
2025-04-16 14:55:00,88.45,88.47,88.44,88.44,3120.0,87.6605,87.6803,87.6506,87.6506,3120.0
2025-04-16 15:00:00,88.45,88.49,88.45,88.47,6697.0,87.6605,87.7001,87.6605,87.6803,6697.0
2025-04-16 15:05:00,88.46,88.48,88.45,88.45,6553.0,87.6704,87.6902,87.6605,87.6605,6553.0
2025-04-16 15:10:00,88.44,88.48,88.41,88.46,10159.0,87.6506,87.6902,87.6209,87.6704,10159.0
2025-04-16 15:15:00,88.46,88.47,88.38,88.38,148469.0,87.6704,87.6803,87.5911,87.5911,148469.0
2025-04-16 15:20:00,88.37,88.39,88.35,88.37,12778.0,87.5812,87.601,87.5614,87.5812,12778.0
2025-04-16 15:25:00,88.36,88.37,88.34,88.35,4367.0,87.5713,87.5812,87.5515,87.5614,4367.0
2025-04-16 15:30:00,88.35,88.44,88.35,88.43,40987.0,87.5614,87.6506,87.5614,87.6407,40987.0
2025-04-16 15:35:00,88.42,88.45,88.42,88.44,45147.0,87.6308,87.6605,87.6308,87.6506,45147.0
2025-04-16 15:40:00,88.45,88.45,88.42,88.44,26919.0,87.6605,87.6605,87.6308,87.6506,26919.0
2025-04-16 15:45:00,88.44,88.45,88.39,88.42,18322.0,87.6506,87.6605,87.601,87.6308,18322.0
2025-04-16 15:50:00,88.44,88.54,88.44,88.53,142635.0,87.6506,87.7497,87.6506,87.7398,142635.0
2025-04-16 15:55:00,88.53,88.57,88.47,88.55,50923.0,87.7398,87.7794,87.6803,87.7596,50923.0
2025-04-17 09:30:00,88.93,88.93,88.85,88.86,52381.0,88.1362,88.1362,88.0569,88.0668,52381.0
2025-04-17 09:35:00,88.86,88.88,88.84,88.87,59061.0,88.0668,88.0867,88.047,88.0768,59061.0
2025-04-17 09:40:00,88.88,88.95,88.87,88.91,23060.0,88.0867,88.156,88.0768,88.1164,23060.0
2025-04-17 09:45:00,88.9,88.91,88.85,88.87,35764.0,88.1065,88.1164,88.0569,88.0768,35764.0
2025-04-17 09:50:00,88.88,88.92,88.87,88.9,41591.0,88.0867,88.1263,88.0768,88.1065,41591.0
2025-04-17 09:55:00,88.91,88.92,88.88,88.92,18336.0,88.1164,88.1263,88.0867,88.1263,18336.0
2025-04-17 10:00:00,88.92,88.96,88.9,88.91,24802.0,88.1263,88.166,88.1065,88.1164,24802.0
2025-04-17 10:05:00,88.93,88.93,88.86,88.87,25128.0,88.1362,88.1362,88.0668,88.0768,25128.0
2025-04-17 10:10:00,88.87,88.9,88.84,88.84,22558.0,88.0768,88.1065,88.047,88.047,22558.0
2025-04-17 10:15:00,88.84,88.86,88.81,88.84,58265.0,88.047,88.0668,88.0173,88.047,58265.0
2025-04-17 10:20:00,88.85,88.91,88.85,88.89,30074.0,88.0569,88.1164,88.0569,88.0966,30074.0
2025-04-17 10:25:00,88.88,88.9,88.85,88.86,49851.0,88.0867,88.1065,88.0569,88.0668,49851.0
2025-04-17 10:30:00,88.86,88.87,88.81,88.81,52540.0,88.0668,88.0768,88.0173,88.0173,52540.0
2025-04-17 10:35:00,88.81,88.82,88.76,88.78,74713.0,88.0173,88.0272,87.9677,87.9876,74713.0
2025-04-17 10:40:00,88.78,88.89,88.77,88.88,94376.0,87.9876,88.0966,87.9776,88.0867,94376.0
2025-04-17 10:45:00,88.88,88.89,88.84,88.88,239223.0,88.0867,88.0966,88.047,88.0867,239223.0
2025-04-17 10:50:00,88.88,88.88,88.85,88.88,40195.0,88.0867,88.0867,88.0569,88.0867,40195.0
2025-04-17 10:55:00,88.88,88.89,88.86,88.88,73580.0,88.0867,88.0966,88.0668,88.0867,73580.0
2025-04-17 11:00:00,88.88,88.9,88.86,88.87,10434.0,88.0867,88.1065,88.0668,88.0768,10434.0
2025-04-17 11:05:00,88.9,88.97,88.9,88.94,26384.0,88.1065,88.1759,88.1065,88.1461,26384.0
2025-04-17 11:10:00,88.94,88.97,88.94,88.95,20567.0,88.1461,88.1759,88.1461,88.156,20567.0
2025-04-17 11:15:00,88.95,88.96,88.92,88.93,28836.0,88.156,88.166,88.1263,88.1362,28836.0
2025-04-17 11:20:00,88.93,88.94,88.87,88.87,106111.0,88.1362,88.1461,88.0768,88.0768,106111.0
2025-04-17 11:25:00,88.87,88.89,88.82,88.83,26960.0,88.0768,88.0966,88.0272,88.0371,26960.0
2025-04-17 11:30:00,88.82,88.86,88.82,88.83,28929.0,88.0272,88.0668,88.0272,88.0371,28929.0
2025-04-17 11:35:00,88.82,88.86,88.81,88.82,13216.0,88.0272,88.0668,88.0173,88.0272,13216.0
2025-04-17 11:40:00,88.82,88.83,88.76,88.77,29206.0,88.0272,88.0371,87.9677,87.9776,29206.0
2025-04-17 11:45:00,88.77,88.81,88.76,88.81,37206.0,87.9776,88.0173,87.9677,88.0173,37206.0
2025-04-17 11:50:00,88.81,88.82,88.78,88.81,30902.0,88.0173,88.0272,87.9876,88.0173,30902.0
2025-04-17 11:55:00,88.81,88.84,88.8,88.81,11915.0,88.0173,88.047,88.0074,88.0173,11915.0
2025-04-17 12:00:00,88.81,88.86,88.81,88.84,37883.0,88.0173,88.0668,88.0173,88.047,37883.0
2025-04-17 12:05:00,88.84,88.94,88.84,88.94,33824.0,88.047,88.1461,88.047,88.1461,33824.0
2025-04-17 12:10:00,88.93,88.93,88.85,88.92,16143.0,88.1362,88.1362,88.0569,88.1263,16143.0
2025-04-17 12:15:00,88.92,88.96,88.89,88.95,9181.0,88.1263,88.166,88.0966,88.156,9181.0
2025-04-17 12:20:00,88.95,88.96,88.92,88.93,8161.0,88.156,88.166,88.1263,88.1362,8161.0
2025-04-17 12:25:00,88.92,88.93,88.9,88.92,29212.0,88.1263,88.1362,88.1065,88.1263,29212.0
2025-04-17 12:30:00,88.92,88.94,88.9,88.94,33871.0,88.1263,88.1461,88.1065,88.1461,33871.0
2025-04-17 12:35:00,88.94,88.95,88.88,88.88,34223.0,88.1461,88.156,88.0867,88.0867,34223.0
2025-04-17 12:40:00,88.88,88.89,88.82,88.83,17330.0,88.0867,88.0966,88.0272,88.0371,17330.0
2025-04-17 12:45:00,88.83,88.86,88.81,88.82,17779.0,88.0371,88.0668,88.0173,88.0272,17779.0
2025-04-17 12:50:00,88.83,88.86,88.83,88.86,38936.0,88.0371,88.0668,88.0371,88.0668,38936.0
2025-04-17 12:55:00,88.86,88.94,88.84,88.94,25921.0,88.0668,88.1461,88.047,88.1461,25921.0
2025-04-17 13:00:00,88.94,88.95,88.89,88.89,4239.0,88.1461,88.156,88.0966,88.0966,4239.0
2025-04-17 13:05:00,88.89,88.92,88.88,88.92,5480.0,88.0966,88.1263,88.0867,88.1263,5480.0
2025-04-17 13:10:00,88.93,88.93,88.85,88.87,7721.0,88.1362,88.1362,88.0569,88.0768,7721.0
2025-04-17 13:15:00,88.87,88.89,88.86,88.87,6018.0,88.0768,88.0966,88.0668,88.0768,6018.0
2025-04-17 13:20:00,88.87,88.87,88.83,88.86,47788.0,88.0768,88.0768,88.0371,88.0668,47788.0
2025-04-17 13:25:00,88.86,88.86,88.83,88.84,66793.0,88.0668,88.0668,88.0371,88.047,66793.0
2025-04-17 13:30:00,88.84,88.87,88.8,88.87,133534.0,88.047,88.0768,88.0074,88.0768,133534.0
2025-04-17 13:35:00,88.87,88.88,88.84,88.86,78004.0,88.0768,88.0867,88.047,88.0668,78004.0
2025-04-17 13:40:00,88.86,88.86,88.79,88.82,16879.0,88.0668,88.0668,87.9975,88.0272,16879.0
2025-04-17 13:45:00,88.83,88.94,88.82,88.92,68798.0,88.0371,88.1461,88.0272,88.1263,68798.0
2025-04-17 13:50:00,88.91,88.94,88.9,88.92,50602.0,88.1164,88.1461,88.1065,88.1263,50602.0
2025-04-17 13:55:00,88.94,88.95,88.9,88.91,23047.0,88.1461,88.156,88.1065,88.1164,23047.0
2025-04-17 14:00:00,88.91,88.92,88.89,88.92,46687.0,88.1164,88.1263,88.0966,88.1263,46687.0
2025-04-17 14:05:00,88.92,88.95,88.92,88.93,13937.0,88.1263,88.156,88.1263,88.1362,13937.0
2025-04-17 14:10:00,88.94,88.94,88.92,88.93,13565.0,88.1461,88.1461,88.1263,88.1362,13565.0
2025-04-17 14:15:00,88.94,88.95,88.93,88.94,6842.0,88.1461,88.156,88.1362,88.1461,6842.0
2025-04-17 14:20:00,88.94,88.96,88.93,88.95,2856.0,88.1461,88.166,88.1362,88.156,2856.0
2025-04-17 14:25:00,88.95,88.95,88.92,88.93,2861.0,88.156,88.156,88.1263,88.1362,2861.0
2025-04-17 14:30:00,88.93,88.96,88.93,88.94,10429.0,88.1362,88.166,88.1362,88.1461,10429.0
2025-04-17 14:35:00,88.94,88.96,88.94,88.95,5280.0,88.1461,88.166,88.1461,88.156,5280.0
2025-04-17 14:40:00,88.96,88.97,88.93,88.94,14606.0,88.166,88.1759,88.1362,88.1461,14606.0
2025-04-17 14:45:00,88.93,88.94,88.88,88.88,21162.0,88.1362,88.1461,88.0867,88.0867,21162.0
2025-04-17 14:50:00,88.88,88.88,88.84,88.87,8913.0,88.0867,88.0867,88.047,88.0768,8913.0
2025-04-17 14:55:00,88.86,88.86,88.83,88.83,3196.0,88.0668,88.0668,88.0371,88.0371,3196.0
2025-04-17 15:00:00,88.84,88.85,88.83,88.84,11321.0,88.047,88.0569,88.0371,88.047,11321.0
2025-04-17 15:05:00,88.83,88.84,88.82,88.82,2302.0,88.0371,88.047,88.0272,88.0272,2302.0
2025-04-17 15:10:00,88.83,88.83,88.77,88.77,9126.0,88.0371,88.0371,87.9776,87.9776,9126.0
2025-04-17 15:15:00,88.77,88.79,88.76,88.79,4651.0,87.9776,87.9975,87.9677,87.9975,4651.0
2025-04-17 15:20:00,88.78,88.8,88.75,88.8,4559.0,87.9876,88.0074,87.9578,88.0074,4559.0
2025-04-17 15:25:00,88.79,88.86,88.79,88.84,370164.0,87.9975,88.0668,87.9975,88.047,370164.0
2025-04-17 15:30:00,88.82,88.87,88.82,88.86,7125.0,88.0272,88.0768,88.0272,88.0668,7125.0
2025-04-17 15:35:00,88.87,88.87,88.85,88.86,5053.0,88.0768,88.0768,88.0569,88.0668,5053.0
2025-04-17 15:40:00,88.86,88.88,88.84,88.88,15731.0,88.0668,88.0867,88.047,88.0867,15731.0
2025-04-17 15:45:00,88.87,88.87,88.82,88.82,34578.0,88.0768,88.0768,88.0272,88.0272,34578.0
2025-04-17 15:50:00,88.81,88.84,88.78,88.84,23026.0,88.0173,88.047,87.9876,88.047,23026.0
2025-04-17 15:55:00,88.83,88.85,88.8,88.82,82790.0,88.0371,88.0569,88.0074,88.0272,82790.0
2025-04-21 09:30:00,88.36,88.51,88.3,88.35,97173.0,87.5713,87.72,87.5118,87.5614,97173.0
2025-04-21 09:35:00,88.35,88.35,88.19,88.25,166996.0,87.5614,87.5614,87.4028,87.4623,166996.0
2025-04-21 09:40:00,88.26,88.28,88.18,88.2,69963.0,87.4722,87.492,87.3929,87.4127,69963.0
2025-04-21 09:45:00,88.2,88.26,88.18,88.26,50634.0,87.4127,87.4722,87.3929,87.4722,50634.0
2025-04-21 09:50:00,88.25,88.26,88.19,88.2,16084.0,87.4623,87.4722,87.4028,87.4127,16084.0
2025-04-21 09:55:00,88.2,88.22,88.13,88.14,92695.0,87.4127,87.4326,87.3434,87.3533,92695.0
2025-04-21 10:00:00,88.13,88.16,88.11,88.15,154149.0,87.3434,87.3731,87.3235,87.3632,154149.0
2025-04-21 10:05:00,88.14,88.15,88.12,88.14,50638.0,87.3533,87.3632,87.3335,87.3533,50638.0
2025-04-21 10:10:00,88.15,88.18,88.14,88.16,76167.0,87.3632,87.3929,87.3533,87.3731,76167.0
2025-04-21 10:15:00,88.16,88.17,88.1,88.13,132913.0,87.3731,87.383,87.3136,87.3434,132913.0
2025-04-21 10:20:00,88.14,88.16,88.12,88.16,45693.0,87.3533,87.3731,87.3335,87.3731,45693.0
2025-04-21 10:25:00,88.16,88.21,88.15,88.19,176175.0,87.3731,87.4226,87.3632,87.4028,176175.0
2025-04-21 10:30:00,88.19,88.2,88.17,88.19,126045.0,87.4028,87.4127,87.383,87.4028,126045.0
2025-04-21 10:35:00,88.19,88.2,88.17,88.2,69953.0,87.4028,87.4127,87.383,87.4127,69953.0
2025-04-21 10:40:00,88.2,88.22,88.17,88.18,41200.0,87.4127,87.4326,87.383,87.3929,41200.0
2025-04-21 10:45:00,88.19,88.21,88.16,88.17,27749.0,87.4028,87.4226,87.3731,87.383,27749.0
2025-04-21 10:50:00,88.16,88.17,88.14,88.15,32591.0,87.3731,87.383,87.3533,87.3632,32591.0
2025-04-21 10:55:00,88.15,88.15,88.07,88.09,37533.0,87.3632,87.3632,87.2839,87.3037,37533.0
2025-04-21 11:00:00,88.09,88.12,88.06,88.07,16120.0,87.3037,87.3335,87.274,87.2839,16120.0
2025-04-21 11:05:00,88.07,88.09,88.05,88.08,8828.0,87.2839,87.3037,87.2641,87.2938,8828.0
2025-04-21 11:10:00,88.09,88.09,88.03,88.03,9878.0,87.3037,87.3037,87.2443,87.2443,9878.0
2025-04-21 11:15:00,88.02,88.04,87.99,87.99,21951.0,87.2343,87.2542,87.2046,87.2046,21951.0
2025-04-21 11:20:00,88.0,88.0,87.94,87.95,25149.0,87.2145,87.2145,87.1551,87.165,25149.0
2025-04-21 11:25:00,87.95,87.99,87.95,87.98,18159.0,87.165,87.2046,87.165,87.1947,18159.0
2025-04-21 11:30:00,87.98,87.99,87.91,87.92,50653.0,87.1947,87.2046,87.1253,87.1352,50653.0
2025-04-21 11:35:00,87.92,87.94,87.91,87.94,55945.0,87.1352,87.1551,87.1253,87.1551,55945.0
2025-04-21 11:40:00,87.94,87.95,87.88,87.88,26392.0,87.1551,87.165,87.0956,87.0956,26392.0
2025-04-21 11:45:00,87.87,87.92,87.84,87.92,129304.0,87.0857,87.1352,87.056,87.1352,129304.0
2025-04-21 11:50:00,87.92,87.93,87.88,87.89,49462.0,87.1352,87.1451,87.0956,87.1055,49462.0
2025-04-21 11:55:00,87.88,87.88,87.85,87.85,26016.0,87.0956,87.0956,87.0659,87.0659,26016.0
2025-04-21 12:00:00,87.85,87.92,87.84,87.92,30671.0,87.0659,87.1352,87.056,87.1352,30671.0
2025-04-21 12:05:00,87.93,87.95,87.92,87.93,67478.0,87.1451,87.165,87.1352,87.1451,67478.0
2025-04-21 12:10:00,87.93,87.97,87.92,87.95,43980.0,87.1451,87.1848,87.1352,87.165,43980.0
2025-04-21 12:15:00,87.95,87.96,87.91,87.92,53116.0,87.165,87.1749,87.1253,87.1352,53116.0
2025-04-21 12:20:00,87.92,87.93,87.88,87.92,35045.0,87.1352,87.1451,87.0956,87.1352,35045.0
2025-04-21 12:25:00,87.92,87.92,87.85,87.86,41675.0,87.1352,87.1352,87.0659,87.0758,41675.0
2025-04-21 12:30:00,87.87,87.9,87.85,87.88,14249.0,87.0857,87.1154,87.0659,87.0956,14249.0
2025-04-21 12:35:00,87.88,87.88,87.85,87.86,33243.0,87.0956,87.0956,87.0659,87.0758,33243.0
2025-04-21 12:40:00,87.86,87.89,87.84,87.84,77484.0,87.0758,87.1055,87.056,87.056,77484.0
2025-04-21 12:45:00,87.84,87.87,87.81,87.81,29024.0,87.056,87.0857,87.0262,87.0262,29024.0
2025-04-21 12:50:00,87.81,87.81,87.77,87.78,36397.0,87.0262,87.0262,86.9866,86.9965,36397.0
2025-04-21 12:55:00,87.78,87.79,87.76,87.77,5144.0,86.9965,87.0064,86.9767,86.9866,5144.0
2025-04-21 13:00:00,87.77,87.78,87.69,87.7,107958.0,86.9866,86.9965,86.9073,86.9172,107958.0
2025-04-21 13:05:00,87.7,87.71,87.67,87.67,107831.0,86.9172,86.9271,86.8875,86.8875,107831.0
2025-04-21 13:10:00,87.67,87.67,87.61,87.62,31168.0,86.8875,86.8875,86.828,86.8379,31168.0
2025-04-21 13:15:00,87.62,87.63,87.58,87.61,53188.0,86.8379,86.8478,86.7983,86.828,53188.0
2025-04-21 13:20:00,87.61,87.65,87.6,87.63,71681.0,86.828,86.8676,86.8181,86.8478,71681.0
2025-04-21 13:25:00,87.63,87.63,87.58,87.62,39880.0,86.8478,86.8478,86.7983,86.8379,39880.0
2025-04-21 13:30:00,87.61,87.65,87.6,87.61,43593.0,86.828,86.8676,86.8181,86.828,43593.0
2025-04-21 13:35:00,87.61,87.66,87.6,87.64,25908.0,86.828,86.8776,86.8181,86.8577,25908.0
2025-04-21 13:40:00,87.65,87.65,87.6,87.6,63257.0,86.8676,86.8676,86.8181,86.8181,63257.0
2025-04-21 13:45:00,87.61,87.62,87.55,87.58,53340.0,86.828,86.8379,86.7685,86.7983,53340.0
2025-04-21 13:50:00,87.58,87.59,87.57,87.59,18867.0,86.7983,86.8082,86.7884,86.8082,18867.0
2025-04-21 13:55:00,87.58,87.59,87.57,87.59,11492.0,86.7983,86.8082,86.7884,86.8082,11492.0
2025-04-21 14:00:00,87.59,87.63,87.58,87.63,9441.0,86.8082,86.8478,86.7983,86.8478,9441.0
2025-04-21 14:05:00,87.63,87.66,87.63,87.65,12350.0,86.8478,86.8776,86.8478,86.8676,12350.0
2025-04-21 14:10:00,87.65,87.66,87.64,87.66,9400.0,86.8676,86.8776,86.8577,86.8776,9400.0
2025-04-21 14:15:00,87.65,87.72,87.65,87.71,13189.0,86.8676,86.937,86.8676,86.9271,13189.0
2025-04-21 14:20:00,87.72,87.72,87.7,87.71,9161.0,86.937,86.937,86.9172,86.9271,9161.0
2025-04-21 14:25:00,87.7,87.72,87.68,87.71,34269.0,86.9172,86.937,86.8974,86.9271,34269.0
2025-04-21 14:30:00,87.73,87.76,87.72,87.76,26893.0,86.9469,86.9767,86.937,86.9767,26893.0
2025-04-21 14:35:00,87.76,87.77,87.74,87.76,16348.0,86.9767,86.9866,86.9568,86.9767,16348.0
2025-04-21 14:40:00,87.76,87.76,87.72,87.73,33870.0,86.9767,86.9767,86.937,86.9469,33870.0
2025-04-21 14:45:00,87.73,87.74,87.71,87.72,16740.0,86.9469,86.9568,86.9271,86.937,16740.0
2025-04-21 14:50:00,87.72,87.73,87.68,87.68,22089.0,86.937,86.9469,86.8974,86.8974,22089.0
2025-04-21 14:55:00,87.67,87.68,87.64,87.64,20730.0,86.8875,86.8974,86.8577,86.8577,20730.0
2025-04-21 15:00:00,87.64,87.69,87.64,87.69,12814.0,86.8577,86.9073,86.8577,86.9073,12814.0
2025-04-21 15:05:00,87.69,87.71,87.68,87.69,7927.0,86.9073,86.9271,86.8974,86.9073,7927.0
2025-04-21 15:10:00,87.69,87.7,87.67,87.68,9806.0,86.9073,86.9172,86.8875,86.8974,9806.0
2025-04-21 15:15:00,87.68,87.7,87.66,87.69,14650.0,86.8974,86.9172,86.8776,86.9073,14650.0
2025-04-21 15:20:00,87.7,87.74,87.69,87.73,6888.0,86.9172,86.9568,86.9073,86.9469,6888.0
2025-04-21 15:25:00,87.72,87.73,87.7,87.7,6537.0,86.937,86.9469,86.9172,86.9172,6537.0
2025-04-21 15:30:00,87.71,87.74,87.71,87.73,5569.0,86.9271,86.9568,86.9271,86.9469,5569.0
2025-04-21 15:35:00,87.74,87.79,87.74,87.78,7804.0,86.9568,87.0064,86.9568,86.9965,7804.0
2025-04-21 15:40:00,87.78,87.78,87.75,87.78,6499.0,86.9965,86.9965,86.9668,86.9965,6499.0
2025-04-21 15:45:00,87.79,87.82,87.75,87.82,23671.0,87.0064,87.0361,86.9668,87.0361,23671.0
2025-04-21 15:50:00,87.81,87.86,87.8,87.86,21110.0,87.0262,87.0758,87.0163,87.0758,21110.0
2025-04-21 15:55:00,87.85,87.86,87.79,87.81,277811.0,87.0659,87.0758,87.0064,87.0262,277811.0
2025-04-22 09:30:00,88.52,88.68,88.37,88.53,709443.0,87.7299,87.8885,87.5812,87.7398,709443.0
2025-04-22 09:35:00,88.53,88.57,88.49,88.56,274933.0,87.7398,87.7794,87.7001,87.7695,274933.0
2025-04-22 09:40:00,88.56,88.63,88.54,88.63,191911.0,87.7695,87.8389,87.7497,87.8389,191911.0
2025-04-22 09:45:00,88.63,88.73,88.63,88.72,103845.0,87.8389,87.938,87.8389,87.9281,103845.0
2025-04-22 09:50:00,88.71,88.72,88.62,88.64,67267.0,87.9182,87.9281,87.829,87.8488,67267.0
2025-04-22 09:55:00,88.64,88.7,88.62,88.69,126519.0,87.8488,87.9083,87.829,87.8984,126519.0
2025-04-22 10:00:00,88.69,88.73,88.66,88.71,190694.0,87.8984,87.938,87.8686,87.9182,190694.0
2025-04-22 10:05:00,88.7,88.74,88.69,88.73,36918.0,87.9083,87.9479,87.8984,87.938,36918.0
2025-04-22 10:10:00,88.73,88.77,88.7,88.72,41415.0,87.938,87.9776,87.9083,87.9281,41415.0
2025-04-22 10:15:00,88.72,88.72,88.67,88.7,21035.0,87.9281,87.9281,87.8785,87.9083,21035.0
2025-04-22 10:20:00,88.7,88.71,88.66,88.68,80629.0,87.9083,87.9182,87.8686,87.8885,80629.0
2025-04-22 10:25:00,88.67,88.68,88.63,88.65,69910.0,87.8785,87.8885,87.8389,87.8587,69910.0
2025-04-22 10:30:00,88.65,88.69,88.64,88.67,85874.0,87.8587,87.8984,87.8488,87.8785,85874.0
2025-04-22 10:35:00,88.67,88.72,88.64,88.71,110772.0,87.8785,87.9281,87.8488,87.9182,110772.0
2025-04-22 10:40:00,88.71,88.72,88.68,88.7,74180.0,87.9182,87.9281,87.8885,87.9083,74180.0
2025-04-22 10:45:00,88.7,88.73,88.69,88.72,37486.0,87.9083,87.938,87.8984,87.9281,37486.0
2025-04-22 10:50:00,88.72,88.75,88.71,88.75,32023.0,87.9281,87.9578,87.9182,87.9578,32023.0
2025-04-22 10:55:00,88.75,88.77,88.73,88.77,44714.0,87.9578,87.9776,87.938,87.9776,44714.0
2025-04-22 11:00:00,88.76,88.79,88.76,88.79,15873.0,87.9677,87.9975,87.9677,87.9975,15873.0
2025-04-22 11:05:00,88.78,88.79,88.77,88.78,13011.0,87.9876,87.9975,87.9776,87.9876,13011.0
2025-04-22 11:10:00,88.78,88.81,88.77,88.81,21004.0,87.9876,88.0173,87.9776,88.0173,21004.0
2025-04-22 11:15:00,88.81,88.81,88.78,88.78,39590.0,88.0173,88.0173,87.9876,87.9876,39590.0
2025-04-22 11:20:00,88.79,88.8,88.78,88.79,24108.0,87.9975,88.0074,87.9876,87.9975,24108.0
2025-04-22 11:25:00,88.79,88.8,88.78,88.79,105207.0,87.9975,88.0074,87.9876,87.9975,105207.0
2025-04-22 11:30:00,88.79,88.85,88.78,88.85,51891.0,87.9975,88.0569,87.9876,88.0569,51891.0
2025-04-22 11:35:00,88.86,88.86,88.83,88.83,27717.0,88.0668,88.0668,88.0371,88.0371,27717.0
2025-04-22 11:40:00,88.84,88.84,88.8,88.81,71780.0,88.047,88.047,88.0074,88.0173,71780.0
2025-04-22 11:45:00,88.81,88.83,88.8,88.81,89362.0,88.0173,88.0371,88.0074,88.0173,89362.0
2025-04-22 11:50:00,88.82,88.84,88.8,88.82,51577.0,88.0272,88.047,88.0074,88.0272,51577.0
2025-04-22 11:55:00,88.81,88.87,88.81,88.86,42033.0,88.0173,88.0768,88.0173,88.0668,42033.0
2025-04-22 12:00:00,88.86,88.94,88.86,88.92,79093.0,88.0668,88.1461,88.0668,88.1263,79093.0
2025-04-22 12:05:00,88.91,88.94,88.9,88.93,41472.0,88.1164,88.1461,88.1065,88.1362,41472.0
2025-04-22 12:10:00,88.93,88.97,88.91,88.96,55130.0,88.1362,88.1759,88.1164,88.166,55130.0
2025-04-22 12:15:00,88.96,88.98,88.93,88.93,67681.0,88.166,88.1858,88.1362,88.1362,67681.0
2025-04-22 12:20:00,88.95,89.01,88.95,89.0,73219.0,88.156,88.2155,88.156,88.2056,73219.0
2025-04-22 12:25:00,88.99,89.01,88.98,89.01,151834.0,88.1957,88.2155,88.1858,88.2155,151834.0
2025-04-22 12:30:00,89.0,89.0,88.96,88.98,37414.0,88.2056,88.2056,88.166,88.1858,37414.0
2025-04-22 12:35:00,88.98,88.98,88.94,88.95,70546.0,88.1858,88.1858,88.1461,88.156,70546.0
2025-04-22 12:40:00,88.95,88.96,88.91,88.95,89851.0,88.156,88.166,88.1164,88.156,89851.0
2025-04-22 12:45:00,88.95,88.96,88.89,88.9,35713.0,88.156,88.166,88.0966,88.1065,35713.0
2025-04-22 12:50:00,88.89,88.9,88.84,88.86,193172.0,88.0966,88.1065,88.047,88.0668,193172.0
2025-04-22 12:55:00,88.87,88.87,88.84,88.84,11463.0,88.0768,88.0768,88.047,88.047,11463.0
2025-04-22 13:00:00,88.84,88.85,88.83,88.83,18241.0,88.047,88.0569,88.0371,88.0371,18241.0
2025-04-22 13:05:00,88.84,88.85,88.79,88.8,34888.0,88.047,88.0569,87.9975,88.0074,34888.0
2025-04-22 13:10:00,88.8,88.8,88.7,88.7,46325.0,88.0074,88.0074,87.9083,87.9083,46325.0
2025-04-22 13:15:00,88.69,88.7,88.62,88.67,57125.0,87.8984,87.9083,87.829,87.8785,57125.0
2025-04-22 13:20:00,88.66,88.66,88.57,88.6,59901.0,87.8686,87.8686,87.7794,87.8092,59901.0
2025-04-22 13:25:00,88.59,88.65,88.54,88.57,82934.0,87.7993,87.8587,87.7497,87.7794,82934.0
2025-04-22 13:30:00,88.56,88.61,88.55,88.59,19131.0,87.7695,87.8191,87.7596,87.7993,19131.0
2025-04-22 13:35:00,88.59,88.65,88.59,88.62,48157.0,87.7993,87.8587,87.7993,87.829,48157.0
2025-04-22 13:40:00,88.61,88.62,88.57,88.61,22652.0,87.8191,87.829,87.7794,87.8191,22652.0
2025-04-22 13:45:00,88.61,88.63,88.59,88.6,55245.0,87.8191,87.8389,87.7993,87.8092,55245.0
2025-04-22 13:50:00,88.6,88.61,88.58,88.61,31529.0,87.8092,87.8191,87.7893,87.8191,31529.0
2025-04-22 13:55:00,88.61,88.62,88.55,88.55,7399.0,87.8191,87.829,87.7596,87.7596,7399.0
2025-04-22 14:00:00,88.54,88.6,88.53,88.59,8363.0,87.7497,87.8092,87.7398,87.7993,8363.0
2025-04-22 14:05:00,88.62,88.66,88.62,88.66,14935.0,87.829,87.8686,87.829,87.8686,14935.0
2025-04-22 14:10:00,88.65,88.69,88.64,88.69,25314.0,87.8587,87.8984,87.8488,87.8984,25314.0
2025-04-22 14:15:00,88.7,88.73,88.69,88.72,13794.0,87.9083,87.938,87.8984,87.9281,13794.0
2025-04-22 14:20:00,88.72,88.78,88.72,88.77,7304.0,87.9281,87.9876,87.9281,87.9776,7304.0
2025-04-22 14:25:00,88.76,88.77,88.74,88.75,6990.0,87.9677,87.9776,87.9479,87.9578,6990.0
2025-04-22 14:30:00,88.75,88.77,88.75,88.77,30990.0,87.9578,87.9776,87.9578,87.9776,30990.0
2025-04-22 14:35:00,88.78,88.81,88.77,88.78,9374.0,87.9876,88.0173,87.9776,87.9876,9374.0
2025-04-22 14:40:00,88.78,88.83,88.76,88.82,8164.0,87.9876,88.0371,87.9677,88.0272,8164.0
2025-04-22 14:45:00,88.82,88.83,88.81,88.81,5434.0,88.0272,88.0371,88.0173,88.0173,5434.0
2025-04-22 14:50:00,88.82,88.84,88.79,88.82,17050.0,88.0272,88.047,87.9975,88.0272,17050.0
2025-04-22 14:55:00,88.81,88.84,88.78,88.79,23308.0,88.0173,88.047,87.9876,87.9975,23308.0
2025-04-22 15:00:00,88.78,88.8,88.76,88.8,13414.0,87.9876,88.0074,87.9677,88.0074,13414.0
2025-04-22 15:05:00,88.79,88.79,88.76,88.77,2544.0,87.9975,87.9975,87.9677,87.9776,2544.0
2025-04-22 15:10:00,88.77,88.77,88.71,88.72,13117.0,87.9776,87.9776,87.9182,87.9281,13117.0
2025-04-22 15:15:00,88.72,88.72,88.68,88.69,15464.0,87.9281,87.9281,87.8885,87.8984,15464.0
2025-04-22 15:20:00,88.69,88.69,88.65,88.65,5228.0,87.8984,87.8984,87.8587,87.8587,5228.0
2025-04-22 15:25:00,88.68,88.7,88.64,88.65,10156.0,87.8885,87.9083,87.8488,87.8587,10156.0
2025-04-22 15:30:00,88.64,88.67,88.63,88.65,5513.0,87.8488,87.8785,87.8389,87.8587,5513.0
2025-04-22 15:35:00,88.66,88.67,88.64,88.64,8173.0,87.8686,87.8785,87.8488,87.8488,8173.0
2025-04-22 15:40:00,88.64,88.73,88.63,88.72,6084.0,87.8488,87.938,87.8389,87.9281,6084.0
2025-04-22 15:45:00,88.72,88.76,88.71,88.75,19878.0,87.9281,87.9677,87.9182,87.9578,19878.0
2025-04-22 15:50:00,88.74,88.74,88.67,88.73,44192.0,87.9479,87.9479,87.8785,87.938,44192.0
2025-04-22 15:55:00,88.73,88.75,88.69,88.69,99734.0,87.938,87.9578,87.8984,87.8984,99734.0
2025-04-23 09:30:00,89.84,89.97,89.23,89.8,332256.0,89.0381,89.1669,88.4335,88.9985,332256.0
2025-04-23 09:35:00,89.82,90.07,89.68,89.79,388370.0,89.0183,89.266,88.8795,88.9885,388370.0
2025-04-23 09:40:00,89.77,89.99,89.77,89.96,390847.0,88.9687,89.1868,88.9687,89.157,390847.0
2025-04-23 09:45:00,89.97,89.98,89.8,89.82,208381.0,89.1669,89.1768,88.9985,89.0183,208381.0
2025-04-23 09:50:00,89.81,89.81,89.65,89.67,131935.0,89.0084,89.0084,88.8498,88.8696,131935.0
2025-04-23 09:55:00,89.66,89.69,89.57,89.67,94191.0,88.8597,88.8894,88.7705,88.8696,94191.0
2025-04-23 10:00:00,89.68,89.76,89.58,89.65,148260.0,88.8795,88.9588,88.7804,88.8498,148260.0
2025-04-23 10:05:00,89.65,89.74,89.64,89.74,25615.0,88.8498,88.939,88.8399,88.939,25615.0
2025-04-23 10:10:00,89.73,89.76,89.69,89.71,59550.0,88.9291,88.9588,88.8894,88.9093,59550.0
2025-04-23 10:15:00,89.72,89.72,89.57,89.62,94298.0,88.9192,88.9192,88.7705,88.8201,94298.0
2025-04-23 10:20:00,89.61,89.64,89.53,89.61,43207.0,88.8102,88.8399,88.7309,88.8102,43207.0
2025-04-23 10:25:00,89.6,89.62,89.57,89.59,36917.0,88.8002,88.8201,88.7705,88.7903,36917.0
2025-04-23 10:30:00,89.57,89.6,89.55,89.58,53103.0,88.7705,88.8002,88.7507,88.7804,53103.0
2025-04-23 10:35:00,89.58,89.59,89.51,89.53,57688.0,88.7804,88.7903,88.711,88.7309,57688.0
2025-04-23 10:40:00,89.53,89.55,89.5,89.54,53955.0,88.7309,88.7507,88.7011,88.7408,53955.0
2025-04-23 10:45:00,89.53,89.56,89.51,89.51,37189.0,88.7309,88.7606,88.711,88.711,37189.0
2025-04-23 10:50:00,89.51,89.51,89.47,89.48,36509.0,88.711,88.711,88.6714,88.6813,36509.0
2025-04-23 10:55:00,89.48,89.52,89.47,89.5,101013.0,88.6813,88.721,88.6714,88.7011,101013.0
2025-04-23 11:00:00,89.5,89.5,89.41,89.47,90067.0,88.7011,88.7011,88.6119,88.6714,90067.0
2025-04-23 11:05:00,89.47,89.48,89.43,89.43,20019.0,88.6714,88.6813,88.6318,88.6318,20019.0
2025-04-23 11:10:00,89.42,89.45,89.42,89.44,28735.0,88.6218,88.6516,88.6218,88.6417,28735.0
2025-04-23 11:15:00,89.44,89.44,89.39,89.4,20768.0,88.6417,88.6417,88.5921,88.602,20768.0
2025-04-23 11:20:00,89.39,89.41,89.31,89.32,109530.0,88.5921,88.6119,88.5128,88.5227,109530.0
2025-04-23 11:25:00,89.32,89.32,89.16,89.2,23284.0,88.5227,88.5227,88.3642,88.4038,23284.0
2025-04-23 11:30:00,89.2,89.3,89.2,89.29,99017.0,88.4038,88.5029,88.4038,88.493,99017.0
2025-04-23 11:35:00,89.31,89.36,89.28,89.36,28375.0,88.5128,88.5624,88.4831,88.5624,28375.0
2025-04-23 11:40:00,89.35,89.36,89.28,89.29,31618.0,88.5525,88.5624,88.4831,88.493,31618.0
2025-04-23 11:45:00,89.29,89.32,89.24,89.25,127289.0,88.493,88.5227,88.4435,88.4534,127289.0
2025-04-23 11:50:00,89.25,89.3,89.24,89.29,60501.0,88.4534,88.5029,88.4435,88.493,60501.0
2025-04-23 11:55:00,89.3,89.36,89.29,89.34,25432.0,88.5029,88.5624,88.493,88.5426,25432.0
2025-04-23 12:00:00,89.33,89.33,89.25,89.26,40202.0,88.5327,88.5327,88.4534,88.4633,40202.0
2025-04-23 12:05:00,89.26,89.27,89.18,89.19,92171.0,88.4633,88.4732,88.384,88.3939,92171.0
2025-04-23 12:10:00,89.19,89.21,89.17,89.2,58362.0,88.3939,88.4137,88.3741,88.4038,58362.0
2025-04-23 12:15:00,89.2,89.2,89.08,89.09,36348.0,88.4038,88.4038,88.2849,88.2948,36348.0
2025-04-23 12:20:00,89.08,89.08,89.03,89.04,38423.0,88.2849,88.2849,88.2353,88.2452,38423.0
2025-04-23 12:25:00,89.05,89.16,89.03,89.16,80518.0,88.2552,88.3642,88.2353,88.3642,80518.0
2025-04-23 12:30:00,89.17,89.24,89.17,89.23,46504.0,88.3741,88.4435,88.3741,88.4335,46504.0
2025-04-23 12:35:00,89.23,89.24,89.19,89.2,80613.0,88.4335,88.4435,88.3939,88.4038,80613.0
2025-04-23 12:40:00,89.2,89.2,89.16,89.18,30431.0,88.4038,88.4038,88.3642,88.384,30431.0
2025-04-23 12:45:00,89.18,89.19,89.13,89.15,15971.0,88.384,88.3939,88.3344,88.3543,15971.0
2025-04-23 12:50:00,89.14,89.19,89.14,89.17,22864.0,88.3443,88.3939,88.3443,88.3741,22864.0
2025-04-23 12:55:00,89.16,89.2,89.15,89.19,14549.0,88.3642,88.4038,88.3543,88.3939,14549.0
2025-04-23 13:00:00,89.18,89.22,89.11,89.2,32177.0,88.384,88.4236,88.3146,88.4038,32177.0
2025-04-23 13:05:00,89.2,89.31,89.2,89.3,46106.0,88.4038,88.5128,88.4038,88.5029,46106.0
2025-04-23 13:10:00,89.29,89.32,89.29,89.31,73475.0,88.493,88.5227,88.493,88.5128,73475.0
2025-04-23 13:15:00,89.31,89.34,89.29,89.33,38427.0,88.5128,88.5426,88.493,88.5327,38427.0
2025-04-23 13:20:00,89.33,89.34,89.29,89.3,34147.0,88.5327,88.5426,88.493,88.5029,34147.0
2025-04-23 13:25:00,89.29,89.31,89.25,89.25,7849.0,88.493,88.5128,88.4534,88.4534,7849.0
2025-04-23 13:30:00,89.26,89.28,89.18,89.2,53097.0,88.4633,88.4831,88.384,88.4038,53097.0
2025-04-23 13:35:00,89.19,89.19,89.12,89.14,15864.0,88.3939,88.3939,88.3245,88.3443,15864.0
2025-04-23 13:40:00,89.15,89.15,89.1,89.13,12919.0,88.3543,88.3543,88.3047,88.3344,12919.0
2025-04-23 13:45:00,89.13,89.13,89.07,89.08,15329.0,88.3344,88.3344,88.275,88.2849,15329.0
2025-04-23 13:50:00,89.08,89.13,89.06,89.12,10059.0,88.2849,88.3344,88.2651,88.3245,10059.0
2025-04-23 13:55:00,89.12,89.14,89.11,89.13,12897.0,88.3245,88.3443,88.3146,88.3344,12897.0
2025-04-23 14:00:00,89.13,89.15,89.04,89.09,13385.0,88.3344,88.3543,88.2452,88.2948,13385.0
2025-04-23 14:05:00,89.09,89.1,89.05,89.09,37306.0,88.2948,88.3047,88.2552,88.2948,37306.0
2025-04-23 14:10:00,89.09,89.11,89.05,89.06,39459.0,88.2948,88.3146,88.2552,88.2651,39459.0
2025-04-23 14:15:00,89.06,89.11,89.04,89.06,29648.0,88.2651,88.3146,88.2452,88.2651,29648.0
2025-04-23 14:20:00,89.05,89.07,89.0,89.01,32736.0,88.2552,88.275,88.2056,88.2155,32736.0
2025-04-23 14:25:00,89.01,89.02,89.0,89.01,15493.0,88.2155,88.2254,88.2056,88.2155,15493.0
2025-04-23 14:30:00,89.01,89.06,89.01,89.04,34284.0,88.2155,88.2651,88.2155,88.2452,34284.0
2025-04-23 14:35:00,89.03,89.04,89.02,89.03,10055.0,88.2353,88.2452,88.2254,88.2353,10055.0
2025-04-23 14:40:00,89.03,89.04,89.0,89.01,17648.0,88.2353,88.2452,88.2056,88.2155,17648.0
2025-04-23 14:45:00,89.0,89.06,88.99,89.05,27223.0,88.2056,88.2651,88.1957,88.2552,27223.0
2025-04-23 14:50:00,89.04,89.04,89.01,89.01,5795.0,88.2452,88.2452,88.2155,88.2155,5795.0
2025-04-23 14:55:00,89.03,89.07,89.0,89.01,38565.0,88.2353,88.275,88.2056,88.2155,38565.0
2025-04-23 15:00:00,89.01,89.06,88.96,88.97,8961.0,88.2155,88.2651,88.166,88.1759,8961.0
2025-04-23 15:05:00,88.98,89.01,88.97,88.99,6313.0,88.1858,88.2155,88.1759,88.1957,6313.0
2025-04-23 15:10:00,88.98,89.01,88.98,88.98,7992.0,88.1858,88.2155,88.1858,88.1858,7992.0
2025-04-23 15:15:00,88.99,89.01,88.97,89.0,10798.0,88.1957,88.2155,88.1759,88.2056,10798.0
2025-04-23 15:20:00,88.99,89.03,88.97,89.0,105253.0,88.1957,88.2353,88.1759,88.2056,105253.0
2025-04-23 15:25:00,89.0,89.01,88.98,89.0,18164.0,88.2056,88.2155,88.1858,88.2056,18164.0
2025-04-23 15:30:00,89.01,89.06,89.0,89.04,5458.0,88.2155,88.2651,88.2056,88.2452,5458.0
2025-04-23 15:35:00,89.05,89.05,88.97,89.0,14403.0,88.2552,88.2552,88.1759,88.2056,14403.0
2025-04-23 15:40:00,88.99,89.06,88.98,89.01,53759.0,88.1957,88.2651,88.1858,88.2155,53759.0
2025-04-23 15:45:00,89.02,89.05,89.0,89.05,18293.0,88.2254,88.2552,88.2056,88.2552,18293.0
2025-04-23 15:50:00,89.05,89.11,89.05,89.11,32619.0,88.2552,88.3146,88.2552,88.3146,32619.0
2025-04-23 15:55:00,89.1,89.12,89.06,89.07,60380.0,88.3047,88.3245,88.2651,88.275,60380.0
2025-04-24 09:30:00,89.55,89.55,89.46,89.5,16651.0,88.7507,88.7507,88.6615,88.7011,16651.0
2025-04-24 09:35:00,89.5,89.53,89.46,89.5,4755.0,88.7011,88.7309,88.6615,88.7011,4755.0
2025-04-24 09:40:00,89.52,89.54,89.49,89.52,28504.0,88.721,88.7408,88.6912,88.721,28504.0
2025-04-24 09:45:00,89.53,89.59,89.52,89.56,44816.0,88.7309,88.7903,88.721,88.7606,44816.0
2025-04-24 09:50:00,89.55,89.57,89.54,89.54,22934.0,88.7507,88.7705,88.7408,88.7408,22934.0
2025-04-24 09:55:00,89.54,89.59,89.54,89.59,62145.0,88.7408,88.7903,88.7408,88.7903,62145.0
2025-04-24 10:00:00,89.59,89.62,89.58,89.62,39512.0,88.7903,88.8201,88.7804,88.8201,39512.0
2025-04-24 10:05:00,89.63,89.66,89.59,89.65,17788.0,88.83,88.8597,88.7903,88.8498,17788.0
2025-04-24 10:10:00,89.66,89.66,89.62,89.65,131422.0,88.8597,88.8597,88.8201,88.8498,131422.0
2025-04-24 10:15:00,89.65,89.69,89.64,89.69,109227.0,88.8498,88.8894,88.8399,88.8894,109227.0
2025-04-24 10:20:00,89.69,89.73,89.68,89.73,27356.0,88.8894,88.9291,88.8795,88.9291,27356.0
2025-04-24 10:25:00,89.72,89.78,89.71,89.78,86602.0,88.9192,88.9786,88.9093,88.9786,86602.0
2025-04-24 10:30:00,89.78,89.79,89.76,89.78,64928.0,88.9786,88.9885,88.9588,88.9786,64928.0
2025-04-24 10:35:00,89.77,89.79,89.76,89.77,142057.0,88.9687,88.9885,88.9588,88.9687,142057.0
2025-04-24 10:40:00,89.77,89.8,89.7,89.7,221064.0,88.9687,88.9985,88.8993,88.8993,221064.0
2025-04-24 10:45:00,89.71,89.74,89.67,89.69,40547.0,88.9093,88.939,88.8696,88.8894,40547.0
2025-04-24 10:50:00,89.68,89.69,89.65,89.69,35181.0,88.8795,88.8894,88.8498,88.8894,35181.0
2025-04-24 10:55:00,89.69,89.7,89.66,89.67,20302.0,88.8894,88.8993,88.8597,88.8696,20302.0
2025-04-24 11:00:00,89.67,89.72,89.67,89.72,13058.0,88.8696,88.9192,88.8696,88.9192,13058.0
2025-04-24 11:05:00,89.71,89.73,89.7,89.7,14453.0,88.9093,88.9291,88.8993,88.8993,14453.0
2025-04-24 11:10:00,89.7,89.76,89.69,89.72,25261.0,88.8993,88.9588,88.8894,88.9192,25261.0
2025-04-24 11:15:00,89.72,89.74,89.69,89.7,14504.0,88.9192,88.939,88.8894,88.8993,14504.0
2025-04-24 11:20:00,89.7,89.71,89.68,89.69,78874.0,88.8993,88.9093,88.8795,88.8894,78874.0
2025-04-24 11:25:00,89.69,89.7,89.64,89.65,83059.0,88.8894,88.8993,88.8399,88.8498,83059.0
2025-04-24 11:30:00,89.64,89.69,89.62,89.69,11849.0,88.8399,88.8894,88.8201,88.8894,11849.0
2025-04-24 11:35:00,89.69,89.69,89.68,89.69,5455.0,88.8894,88.8894,88.8795,88.8894,5455.0
2025-04-24 11:40:00,89.69,89.7,89.64,89.64,7410.0,88.8894,88.8993,88.8399,88.8399,7410.0
2025-04-24 11:45:00,89.64,89.65,89.61,89.63,9599.0,88.8399,88.8498,88.8102,88.83,9599.0
2025-04-24 11:50:00,89.63,89.67,89.62,89.67,49694.0,88.83,88.8696,88.8201,88.8696,49694.0
2025-04-24 11:55:00,89.67,89.7,89.65,89.66,10626.0,88.8696,88.8993,88.8498,88.8597,10626.0
2025-04-24 12:00:00,89.67,89.7,89.66,89.69,12447.0,88.8696,88.8993,88.8597,88.8894,12447.0
2025-04-24 12:05:00,89.69,89.69,89.65,89.66,9530.0,88.8894,88.8894,88.8498,88.8597,9530.0
2025-04-24 12:10:00,89.66,89.73,89.66,89.72,20718.0,88.8597,88.9291,88.8597,88.9192,20718.0
2025-04-24 12:15:00,89.73,89.79,89.71,89.78,284540.0,88.9291,88.9885,88.9093,88.9786,284540.0
2025-04-24 12:20:00,89.78,89.83,89.78,89.81,38643.0,88.9786,89.0282,88.9786,89.0084,38643.0
2025-04-24 12:25:00,89.81,89.85,89.8,89.83,15206.0,89.0084,89.048,88.9985,89.0282,15206.0
2025-04-24 12:30:00,89.83,89.86,89.83,89.86,22108.0,89.0282,89.0579,89.0282,89.0579,22108.0
2025-04-24 12:35:00,89.87,89.89,89.85,89.89,10973.0,89.0678,89.0877,89.048,89.0877,10973.0
2025-04-24 12:40:00,89.89,89.92,89.87,89.92,22066.0,89.0877,89.1174,89.0678,89.1174,22066.0
2025-04-24 12:45:00,89.91,89.91,89.85,89.9,65634.0,89.1075,89.1075,89.048,89.0976,65634.0
2025-04-24 12:50:00,89.89,89.91,89.88,89.91,13814.0,89.0877,89.1075,89.0777,89.1075,13814.0
2025-04-24 12:55:00,89.9,89.93,89.9,89.9,7979.0,89.0976,89.1273,89.0976,89.0976,7979.0
2025-04-24 13:00:00,89.9,89.92,89.88,89.9,10111.0,89.0976,89.1174,89.0777,89.0976,10111.0
2025-04-24 13:05:00,89.91,89.91,89.88,89.88,17391.0,89.1075,89.1075,89.0777,89.0777,17391.0
2025-04-24 13:10:00,89.88,89.89,89.86,89.88,33171.0,89.0777,89.0877,89.0579,89.0777,33171.0
2025-04-24 13:15:00,89.88,89.88,89.81,89.81,16060.0,89.0777,89.0777,89.0084,89.0084,16060.0
2025-04-24 13:20:00,89.81,89.87,89.81,89.87,7970.0,89.0084,89.0678,89.0084,89.0678,7970.0
2025-04-24 13:25:00,89.87,89.89,89.86,89.86,15386.0,89.0678,89.0877,89.0579,89.0579,15386.0
2025-04-24 13:30:00,89.87,89.91,89.87,89.88,17983.0,89.0678,89.1075,89.0678,89.0777,17983.0
2025-04-24 13:35:00,89.89,89.91,89.88,89.9,16896.0,89.0877,89.1075,89.0777,89.0976,16896.0
2025-04-24 13:40:00,89.9,89.92,89.87,89.88,18693.0,89.0976,89.1174,89.0678,89.0777,18693.0
2025-04-24 13:45:00,89.88,89.91,89.87,89.9,9525.0,89.0777,89.1075,89.0678,89.0976,9525.0
2025-04-24 13:50:00,89.91,89.96,89.9,89.95,10482.0,89.1075,89.157,89.0976,89.1471,10482.0
2025-04-24 13:55:00,89.95,89.95,89.92,89.93,128542.0,89.1471,89.1471,89.1174,89.1273,128542.0
2025-04-24 14:00:00,89.93,89.95,89.92,89.93,69937.0,89.1273,89.1471,89.1174,89.1273,69937.0
2025-04-24 14:05:00,89.93,89.96,89.9,89.9,38220.0,89.1273,89.157,89.0976,89.0976,38220.0
2025-04-24 14:10:00,89.92,89.93,89.91,89.93,8784.0,89.1174,89.1273,89.1075,89.1273,8784.0
2025-04-24 14:15:00,89.93,89.95,89.9,89.92,5826.0,89.1273,89.1471,89.0976,89.1174,5826.0
2025-04-24 14:20:00,89.93,89.93,89.9,89.91,6463.0,89.1273,89.1273,89.0976,89.1075,6463.0
2025-04-24 14:25:00,89.91,89.92,89.89,89.91,8798.0,89.1075,89.1174,89.0877,89.1075,8798.0
2025-04-24 14:30:00,89.91,89.93,89.91,89.92,6355.0,89.1075,89.1273,89.1075,89.1174,6355.0
2025-04-24 14:35:00,89.92,89.93,89.91,89.93,4610.0,89.1174,89.1273,89.1075,89.1273,4610.0
2025-04-24 14:40:00,89.93,89.95,89.92,89.94,11130.0,89.1273,89.1471,89.1174,89.1372,11130.0
2025-04-24 14:45:00,89.94,89.95,89.93,89.95,4805.0,89.1372,89.1471,89.1273,89.1471,4805.0
2025-04-24 14:50:00,89.95,89.97,89.94,89.96,7260.0,89.1471,89.1669,89.1372,89.157,7260.0
2025-04-24 14:55:00,89.96,89.96,89.93,89.94,25264.0,89.157,89.157,89.1273,89.1372,25264.0
2025-04-24 15:00:00,89.95,89.95,89.9,89.91,37819.0,89.1471,89.1471,89.0976,89.1075,37819.0
2025-04-24 15:05:00,89.91,89.92,89.9,89.92,10595.0,89.1075,89.1174,89.0976,89.1174,10595.0
2025-04-24 15:10:00,89.92,89.93,89.89,89.9,5844.0,89.1174,89.1273,89.0877,89.0976,5844.0
2025-04-24 15:15:00,89.9,89.95,89.9,89.94,16589.0,89.0976,89.1471,89.0976,89.1372,16589.0
2025-04-24 15:20:00,89.94,89.95,89.93,89.94,7556.0,89.1372,89.1471,89.1273,89.1372,7556.0
2025-04-24 15:25:00,89.94,89.95,89.89,89.89,22886.0,89.1372,89.1471,89.0877,89.0877,22886.0
2025-04-24 15:30:00,89.89,89.92,89.88,89.91,8560.0,89.0877,89.1174,89.0777,89.1075,8560.0
2025-04-24 15:35:00,89.91,89.95,89.89,89.94,14763.0,89.1075,89.1471,89.0877,89.1372,14763.0
2025-04-24 15:40:00,89.95,90.01,89.94,90.0,26939.0,89.1471,89.2066,89.1372,89.1967,26939.0
2025-04-24 15:45:00,89.99,90.01,89.97,90.01,10365.0,89.1868,89.2066,89.1669,89.2066,10365.0
2025-04-24 15:50:00,90.01,90.02,89.96,90.0,137083.0,89.2066,89.2165,89.157,89.1967,137083.0
2025-04-24 15:55:00,90.01,90.03,89.99,90.01,257520.0,89.2066,89.2264,89.1868,89.2066,257520.0
2025-04-25 09:30:00,90.16,90.24,90.11,90.13,20685.0,89.3552,89.4345,89.3057,89.3255,20685.0
2025-04-25 09:35:00,90.13,90.15,90.12,90.14,167078.0,89.3255,89.3453,89.3156,89.3354,167078.0
2025-04-25 09:40:00,90.14,90.15,90.07,90.08,16468.0,89.3354,89.3453,89.266,89.276,16468.0
2025-04-25 09:45:00,90.08,90.1,90.04,90.06,42178.0,89.276,89.2958,89.2363,89.2561,42178.0
2025-04-25 09:50:00,90.05,90.08,90.04,90.06,39074.0,89.2462,89.276,89.2363,89.2561,39074.0
2025-04-25 09:55:00,90.06,90.09,90.05,90.07,18074.0,89.2561,89.2859,89.2462,89.266,18074.0
2025-04-25 10:00:00,90.05,90.1,90.05,90.07,21419.0,89.2462,89.2958,89.2462,89.266,21419.0
2025-04-25 10:05:00,90.06,90.09,90.05,90.07,14492.0,89.2561,89.2859,89.2462,89.266,14492.0
2025-04-25 10:10:00,90.08,90.11,90.06,90.09,62111.0,89.276,89.3057,89.2561,89.2859,62111.0
2025-04-25 10:15:00,90.09,90.14,90.08,90.11,69468.0,89.2859,89.3354,89.276,89.3057,69468.0
2025-04-25 10:20:00,90.11,90.12,90.08,90.09,183002.0,89.3057,89.3156,89.276,89.2859,183002.0
2025-04-25 10:25:00,90.08,90.08,90.03,90.04,33651.0,89.276,89.276,89.2264,89.2363,33651.0
2025-04-25 10:30:00,90.05,90.13,90.02,90.13,36244.0,89.2462,89.3255,89.2165,89.3255,36244.0
2025-04-25 10:35:00,90.12,90.17,90.12,90.17,71919.0,89.3156,89.3652,89.3156,89.3652,71919.0
2025-04-25 10:40:00,90.17,90.2,90.15,90.17,83717.0,89.3652,89.3949,89.3453,89.3652,83717.0
2025-04-25 10:45:00,90.18,90.18,90.13,90.15,16005.0,89.3751,89.3751,89.3255,89.3453,16005.0
2025-04-25 10:50:00,90.14,90.14,90.11,90.12,23963.0,89.3354,89.3354,89.3057,89.3156,23963.0
2025-04-25 10:55:00,90.11,90.13,90.07,90.13,13956.0,89.3057,89.3255,89.266,89.3255,13956.0
2025-04-25 11:00:00,90.12,90.15,90.1,90.15,12470.0,89.3156,89.3453,89.2958,89.3453,12470.0
2025-04-25 11:05:00,90.15,90.17,90.13,90.17,9215.0,89.3453,89.3652,89.3255,89.3652,9215.0
2025-04-25 11:10:00,90.16,90.19,90.16,90.18,8562.0,89.3552,89.385,89.3552,89.3751,8562.0
2025-04-25 11:15:00,90.18,90.18,90.13,90.16,8338.0,89.3751,89.3751,89.3255,89.3552,8338.0
2025-04-25 11:20:00,90.16,90.18,90.14,90.17,21029.0,89.3552,89.3751,89.3354,89.3652,21029.0
2025-04-25 11:25:00,90.16,90.17,90.13,90.14,30971.0,89.3552,89.3652,89.3255,89.3354,30971.0
2025-04-25 11:30:00,90.14,90.15,90.11,90.15,24991.0,89.3354,89.3453,89.3057,89.3453,24991.0
2025-04-25 11:35:00,90.16,90.16,90.13,90.16,27300.0,89.3552,89.3552,89.3255,89.3552,27300.0
2025-04-25 11:40:00,90.16,90.19,90.15,90.18,44147.0,89.3552,89.385,89.3453,89.3751,44147.0
2025-04-25 11:45:00,90.18,90.23,90.17,90.23,50293.0,89.3751,89.4246,89.3652,89.4246,50293.0
2025-04-25 11:50:00,90.23,90.27,90.23,90.27,63669.0,89.4246,89.4643,89.4246,89.4643,63669.0
2025-04-25 11:55:00,90.28,90.3,90.27,90.3,43117.0,89.4742,89.494,89.4643,89.494,43117.0
2025-04-25 12:00:00,90.3,90.33,90.29,90.33,101673.0,89.494,89.5237,89.4841,89.5237,101673.0
2025-04-25 12:05:00,90.33,90.36,90.32,90.36,81106.0,89.5237,89.5535,89.5138,89.5535,81106.0
2025-04-25 12:10:00,90.36,90.38,90.35,90.38,75254.0,89.5535,89.5733,89.5435,89.5733,75254.0
2025-04-25 12:15:00,90.38,90.38,90.33,90.34,14755.0,89.5733,89.5733,89.5237,89.5336,14755.0
2025-04-25 12:20:00,90.35,90.39,90.34,90.39,48669.0,89.5435,89.5832,89.5336,89.5832,48669.0
2025-04-25 12:25:00,90.38,90.4,90.36,90.37,54973.0,89.5733,89.5931,89.5535,89.5634,54973.0
2025-04-25 12:30:00,90.37,90.39,90.36,90.38,139032.0,89.5634,89.5832,89.5535,89.5733,139032.0
2025-04-25 12:35:00,90.38,90.4,90.37,90.39,66449.0,89.5733,89.5931,89.5634,89.5832,66449.0
2025-04-25 12:40:00,90.38,90.41,90.38,90.41,42023.0,89.5733,89.603,89.5733,89.603,42023.0
2025-04-25 12:45:00,90.41,90.41,90.34,90.37,63499.0,89.603,89.603,89.5336,89.5634,63499.0
2025-04-25 12:50:00,90.36,90.37,90.34,90.37,107247.0,89.5535,89.5634,89.5336,89.5634,107247.0
2025-04-25 12:55:00,90.36,90.39,90.36,90.39,29251.0,89.5535,89.5832,89.5535,89.5832,29251.0
2025-04-25 13:00:00,90.39,90.39,90.37,90.39,59910.0,89.5832,89.5832,89.5634,89.5832,59910.0
2025-04-25 13:05:00,90.39,90.41,90.38,90.41,49459.0,89.5832,89.603,89.5733,89.603,49459.0
2025-04-25 13:10:00,90.41,90.41,90.39,90.4,50485.0,89.603,89.603,89.5832,89.5931,50485.0
2025-04-25 13:15:00,90.41,90.43,90.39,90.43,14699.0,89.603,89.6228,89.5832,89.6228,14699.0
2025-04-25 13:20:00,90.43,90.45,90.42,90.44,18923.0,89.6228,89.6427,89.6129,89.6327,18923.0
2025-04-25 13:25:00,90.43,90.44,90.43,90.44,1771.0,89.6228,89.6327,89.6228,89.6327,1771.0
2025-04-25 13:30:00,90.44,90.44,90.39,90.43,20438.0,89.6327,89.6327,89.5832,89.6228,20438.0
2025-04-25 13:35:00,90.42,90.43,90.3,90.31,99927.0,89.6129,89.6228,89.494,89.5039,99927.0
2025-04-25 13:40:00,90.3,90.33,90.28,90.32,20440.0,89.494,89.5237,89.4742,89.5138,20440.0
2025-04-25 13:45:00,90.33,90.34,90.28,90.3,298969.0,89.5237,89.5336,89.4742,89.494,298969.0
2025-04-25 13:50:00,90.3,90.3,90.24,90.27,15071.0,89.494,89.494,89.4345,89.4643,15071.0
2025-04-25 13:55:00,90.27,90.27,90.23,90.27,7188.0,89.4643,89.4643,89.4246,89.4643,7188.0
2025-04-25 14:00:00,90.26,90.31,90.26,90.29,154127.0,89.4543,89.5039,89.4543,89.4841,154127.0
2025-04-25 14:05:00,90.29,90.33,90.28,90.33,47291.0,89.4841,89.5237,89.4742,89.5237,47291.0
2025-04-25 14:10:00,90.33,90.33,90.3,90.31,110766.0,89.5237,89.5237,89.494,89.5039,110766.0
2025-04-25 14:15:00,90.31,90.32,90.3,90.31,3749.0,89.5039,89.5138,89.494,89.5039,3749.0
2025-04-25 14:20:00,90.31,90.35,90.31,90.34,8443.0,89.5039,89.5435,89.5039,89.5336,8443.0
2025-04-25 14:25:00,90.34,90.35,90.33,90.34,57025.0,89.5336,89.5435,89.5237,89.5336,57025.0
2025-04-25 14:30:00,90.34,90.36,90.34,90.36,8361.0,89.5336,89.5535,89.5336,89.5535,8361.0
2025-04-25 14:35:00,90.36,90.39,90.35,90.38,20941.0,89.5535,89.5832,89.5435,89.5733,20941.0
2025-04-25 14:40:00,90.38,90.4,90.37,90.39,19436.0,89.5733,89.5931,89.5634,89.5832,19436.0
2025-04-25 14:45:00,90.39,90.39,90.37,90.39,36368.0,89.5832,89.5832,89.5634,89.5832,36368.0
2025-04-25 14:50:00,90.39,90.39,90.33,90.37,51836.0,89.5832,89.5832,89.5237,89.5634,51836.0
2025-04-25 14:55:00,90.36,90.36,90.32,90.33,15934.0,89.5535,89.5535,89.5138,89.5237,15934.0
2025-04-25 15:00:00,90.32,90.36,90.31,90.36,14998.0,89.5138,89.5535,89.5039,89.5535,14998.0
2025-04-25 15:05:00,90.34,90.35,90.32,90.33,25150.0,89.5336,89.5435,89.5138,89.5237,25150.0
2025-04-25 15:10:00,90.33,90.33,90.3,90.31,10406.0,89.5237,89.5237,89.494,89.5039,10406.0
2025-04-25 15:15:00,90.31,90.32,90.28,90.3,32994.0,89.5039,89.5138,89.4742,89.494,32994.0
2025-04-25 15:20:00,90.3,90.33,90.29,90.31,21525.0,89.494,89.5237,89.4841,89.5039,21525.0
2025-04-25 15:25:00,90.31,90.31,90.28,90.29,25424.0,89.5039,89.5039,89.4742,89.4841,25424.0
2025-04-25 15:30:00,90.29,90.3,90.27,90.29,7543.0,89.4841,89.494,89.4643,89.4841,7543.0
2025-04-25 15:35:00,90.3,90.31,90.27,90.28,32808.0,89.494,89.5039,89.4643,89.4742,32808.0
2025-04-25 15:40:00,90.28,90.31,90.27,90.31,20540.0,89.4742,89.5039,89.4643,89.5039,20540.0
2025-04-25 15:45:00,90.31,90.32,90.29,90.32,37779.0,89.5039,89.5138,89.4841,89.5138,37779.0
2025-04-25 15:50:00,90.32,90.39,90.32,90.38,112108.0,89.5138,89.5832,89.5138,89.5733,112108.0
2025-04-25 15:55:00,90.38,90.4,90.36,90.38,120713.0,89.5733,89.5931,89.5535,89.5733,120713.0
2025-04-28 09:30:00,90.23,90.33,90.14,90.22,298960.0,89.4246,89.5237,89.3354,89.4147,298960.0
2025-04-28 09:35:00,90.21,90.22,90.19,90.2,111756.0,89.4048,89.4147,89.385,89.3949,111756.0
2025-04-28 09:40:00,90.2,90.24,90.17,90.23,20191.0,89.3949,89.4345,89.3652,89.4246,20191.0
2025-04-28 09:45:00,90.23,90.24,90.21,90.23,39440.0,89.4246,89.4345,89.4048,89.4246,39440.0
2025-04-28 09:50:00,90.23,90.23,90.16,90.17,71625.0,89.4246,89.4246,89.3552,89.3652,71625.0
2025-04-28 09:55:00,90.17,90.17,90.12,90.14,32196.0,89.3652,89.3652,89.3156,89.3354,32196.0
2025-04-28 10:00:00,90.11,90.2,90.09,90.2,127741.0,89.3057,89.3949,89.2859,89.3949,127741.0
2025-04-28 10:05:00,90.2,90.22,90.16,90.2,43471.0,89.3949,89.4147,89.3552,89.3949,43471.0
2025-04-28 10:10:00,90.22,90.23,90.18,90.22,19185.0,89.4147,89.4246,89.3751,89.4147,19185.0
2025-04-28 10:15:00,90.21,90.24,90.16,90.21,432653.0,89.4048,89.4345,89.3552,89.4048,432653.0
2025-04-28 10:20:00,90.21,90.26,90.21,90.25,359491.0,89.4048,89.4543,89.4048,89.4444,359491.0
2025-04-28 10:25:00,90.24,90.24,90.16,90.17,18228.0,89.4345,89.4345,89.3552,89.3652,18228.0
2025-04-28 10:30:00,90.17,90.23,90.16,90.23,184588.0,89.3652,89.4246,89.3552,89.4246,184588.0
2025-04-28 10:35:00,90.23,90.31,90.22,90.3,66862.0,89.4246,89.5039,89.4147,89.494,66862.0
2025-04-28 10:40:00,90.3,90.31,90.25,90.29,119991.0,89.494,89.5039,89.4444,89.4841,119991.0
2025-04-28 10:45:00,90.29,90.35,90.29,90.33,80717.0,89.4841,89.5435,89.4841,89.5237,80717.0
2025-04-28 10:50:00,90.34,90.36,90.31,90.34,98353.0,89.5336,89.5535,89.5039,89.5336,98353.0
2025-04-28 10:55:00,90.34,90.35,90.3,90.34,90538.0,89.5336,89.5435,89.494,89.5336,90538.0
2025-04-28 11:00:00,90.34,90.39,90.34,90.38,102587.0,89.5336,89.5832,89.5336,89.5733,102587.0
2025-04-28 11:05:00,90.38,90.38,90.29,90.31,197850.0,89.5733,89.5733,89.4841,89.5039,197850.0
2025-04-28 11:10:00,90.31,90.35,90.3,90.32,57121.0,89.5039,89.5435,89.494,89.5138,57121.0
2025-04-28 11:15:00,90.31,90.33,90.29,90.3,55004.0,89.5039,89.5237,89.4841,89.494,55004.0
2025-04-28 11:20:00,90.3,90.31,90.22,90.24,66436.0,89.494,89.5039,89.4147,89.4345,66436.0
2025-04-28 11:25:00,90.25,90.25,90.18,90.2,65450.0,89.4444,89.4444,89.3751,89.3949,65450.0
2025-04-28 11:30:00,90.2,90.27,90.19,90.23,48312.0,89.3949,89.4643,89.385,89.4246,48312.0
2025-04-28 11:35:00,90.23,90.28,90.22,90.28,52624.0,89.4246,89.4742,89.4147,89.4742,52624.0
2025-04-28 11:40:00,90.28,90.29,90.24,90.25,19057.0,89.4742,89.4841,89.4345,89.4444,19057.0
2025-04-28 11:45:00,90.25,90.27,90.24,90.26,11586.0,89.4444,89.4643,89.4345,89.4543,11586.0
2025-04-28 11:50:00,90.26,90.28,90.24,90.25,30286.0,89.4543,89.4742,89.4345,89.4444,30286.0
2025-04-28 11:55:00,90.25,90.27,90.24,90.26,67122.0,89.4444,89.4643,89.4345,89.4543,67122.0
2025-04-28 12:00:00,90.26,90.26,90.19,90.2,110801.0,89.4543,89.4543,89.385,89.3949,110801.0
2025-04-28 12:05:00,90.2,90.23,90.18,90.22,31403.0,89.3949,89.4246,89.3751,89.4147,31403.0
2025-04-28 12:10:00,90.22,90.23,90.2,90.22,186157.0,89.4147,89.4246,89.3949,89.4147,186157.0
2025-04-28 12:15:00,90.22,90.23,90.2,90.21,61815.0,89.4147,89.4246,89.3949,89.4048,61815.0
2025-04-28 12:20:00,90.22,90.22,90.19,90.21,10495.0,89.4147,89.4147,89.385,89.4048,10495.0
2025-04-28 12:25:00,90.21,90.22,90.18,90.2,52717.0,89.4048,89.4147,89.3751,89.3949,52717.0
2025-04-28 12:30:00,90.2,90.22,90.19,90.19,26382.0,89.3949,89.4147,89.385,89.385,26382.0
2025-04-28 12:35:00,90.2,90.26,90.19,90.26,43614.0,89.3949,89.4543,89.385,89.4543,43614.0
2025-04-28 12:40:00,90.26,90.32,90.26,90.32,22748.0,89.4543,89.5138,89.4543,89.5138,22748.0
2025-04-28 12:45:00,90.31,90.33,90.3,90.33,5411.0,89.5039,89.5237,89.494,89.5237,5411.0
2025-04-28 12:50:00,90.32,90.32,90.26,90.29,6299.0,89.5138,89.5138,89.4543,89.4841,6299.0
2025-04-28 12:55:00,90.28,90.28,90.25,90.27,8556.0,89.4742,89.4742,89.4444,89.4643,8556.0
2025-04-28 13:00:00,90.27,90.3,90.26,90.29,2245.0,89.4643,89.494,89.4543,89.4841,2245.0
2025-04-28 13:05:00,90.28,90.29,90.26,90.27,5718.0,89.4742,89.4841,89.4543,89.4643,5718.0
2025-04-28 13:10:00,90.26,90.27,90.25,90.25,28749.0,89.4543,89.4643,89.4444,89.4444,28749.0
2025-04-28 13:15:00,90.26,90.27,90.24,90.26,40482.0,89.4543,89.4643,89.4345,89.4543,40482.0
2025-04-28 13:20:00,90.26,90.26,90.23,90.25,5296.0,89.4543,89.4543,89.4246,89.4444,5296.0
2025-04-28 13:25:00,90.25,90.27,90.22,90.23,2008.0,89.4444,89.4643,89.4147,89.4246,2008.0
2025-04-28 13:30:00,90.23,90.23,90.21,90.23,7238.0,89.4246,89.4246,89.4048,89.4246,7238.0
2025-04-28 13:35:00,90.23,90.28,90.22,90.27,4822.0,89.4246,89.4742,89.4147,89.4643,4822.0
2025-04-28 13:40:00,90.28,90.29,90.26,90.28,36015.0,89.4742,89.4841,89.4543,89.4742,36015.0
2025-04-28 13:45:00,90.28,90.31,90.27,90.29,18489.0,89.4742,89.5039,89.4643,89.4841,18489.0
2025-04-28 13:50:00,90.29,90.31,90.28,90.29,4690.0,89.4841,89.5039,89.4742,89.4841,4690.0
2025-04-28 13:55:00,90.28,90.32,90.28,90.31,5553.0,89.4742,89.5138,89.4742,89.5039,5553.0
2025-04-28 14:00:00,90.3,90.33,90.3,90.31,15266.0,89.494,89.5237,89.494,89.5039,15266.0
2025-04-28 14:05:00,90.31,90.34,90.31,90.33,12136.0,89.5039,89.5336,89.5039,89.5237,12136.0
2025-04-28 14:10:00,90.32,90.33,90.31,90.32,6852.0,89.5138,89.5237,89.5039,89.5138,6852.0
2025-04-28 14:15:00,90.33,90.33,90.29,90.3,13063.0,89.5237,89.5237,89.4841,89.494,13063.0
2025-04-28 14:20:00,90.3,90.35,90.28,90.34,8606.0,89.494,89.5435,89.4742,89.5336,8606.0
2025-04-28 14:25:00,90.34,90.36,90.33,90.34,43583.0,89.5336,89.5535,89.5237,89.5336,43583.0
2025-04-28 14:30:00,90.34,90.36,90.33,90.34,19015.0,89.5336,89.5535,89.5237,89.5336,19015.0
2025-04-28 14:35:00,90.34,90.36,90.33,90.36,15553.0,89.5336,89.5535,89.5237,89.5535,15553.0
2025-04-28 14:40:00,90.36,90.38,90.34,90.34,16447.0,89.5535,89.5733,89.5336,89.5336,16447.0
2025-04-28 14:45:00,90.34,90.37,90.33,90.35,18124.0,89.5336,89.5634,89.5237,89.5435,18124.0
2025-04-28 14:50:00,90.34,90.37,90.34,90.37,10796.0,89.5336,89.5634,89.5336,89.5634,10796.0
2025-04-28 14:55:00,90.37,90.41,90.35,90.39,25277.0,89.5634,89.603,89.5435,89.5832,25277.0
2025-04-28 15:00:00,90.39,90.44,90.39,90.44,17128.0,89.5832,89.6327,89.5832,89.6327,17128.0
2025-04-28 15:05:00,90.43,90.48,90.42,90.48,18624.0,89.6228,89.6724,89.6129,89.6724,18624.0
2025-04-28 15:10:00,90.48,90.48,90.45,90.47,53209.0,89.6724,89.6724,89.6427,89.6625,53209.0
2025-04-28 15:15:00,90.48,90.5,90.46,90.5,29945.0,89.6724,89.6922,89.6526,89.6922,29945.0
2025-04-28 15:20:00,90.48,90.51,90.48,90.48,61481.0,89.6724,89.7021,89.6724,89.6724,61481.0
2025-04-28 15:25:00,90.49,90.5,90.46,90.47,65673.0,89.6823,89.6922,89.6526,89.6625,65673.0
2025-04-28 15:30:00,90.45,90.47,90.44,90.45,19899.0,89.6427,89.6625,89.6327,89.6427,19899.0
2025-04-28 15:35:00,90.45,90.47,90.43,90.45,29428.0,89.6427,89.6625,89.6228,89.6427,29428.0
2025-04-28 15:40:00,90.45,90.47,90.44,90.46,19231.0,89.6427,89.6625,89.6327,89.6526,19231.0
2025-04-28 15:45:00,90.47,90.49,90.45,90.47,43745.0,89.6625,89.6823,89.6427,89.6625,43745.0
2025-04-28 15:50:00,90.47,90.52,90.47,90.5,45521.0,89.6625,89.712,89.6625,89.6922,45521.0
2025-04-28 15:55:00,90.5,90.52,90.41,90.46,100533.0,89.6922,89.712,89.603,89.6526,100533.0
2025-04-29 09:30:00,90.28,90.39,90.17,90.21,193431.0,89.4742,89.5832,89.3652,89.4048,193431.0
2025-04-29 09:35:00,90.21,90.23,90.19,90.22,174950.0,89.4048,89.4246,89.385,89.4147,174950.0
2025-04-29 09:40:00,90.22,90.25,90.21,90.25,430647.0,89.4147,89.4444,89.4048,89.4444,430647.0
2025-04-29 09:45:00,90.25,90.29,90.24,90.26,153150.0,89.4444,89.4841,89.4345,89.4543,153150.0
2025-04-29 09:50:00,90.26,90.28,90.25,90.26,77306.0,89.4543,89.4742,89.4444,89.4543,77306.0
2025-04-29 09:55:00,90.26,90.3,90.25,90.27,90267.0,89.4543,89.494,89.4444,89.4643,90267.0
2025-04-29 10:00:00,90.26,90.32,90.26,90.31,186233.0,89.4543,89.5138,89.4543,89.5039,186233.0
2025-04-29 10:05:00,90.31,90.33,90.29,90.31,122501.0,89.5039,89.5237,89.4841,89.5039,122501.0
2025-04-29 10:10:00,90.31,90.32,90.28,90.31,56689.0,89.5039,89.5138,89.4742,89.5039,56689.0
2025-04-29 10:15:00,90.31,90.32,90.27,90.32,90405.0,89.5039,89.5138,89.4643,89.5138,90405.0
2025-04-29 10:20:00,90.32,90.32,90.29,90.3,51222.0,89.5138,89.5138,89.4841,89.494,51222.0
2025-04-29 10:25:00,90.3,90.33,90.29,90.32,82482.0,89.494,89.5237,89.4841,89.5138,82482.0
2025-04-29 10:30:00,90.33,90.37,90.32,90.34,111618.0,89.5237,89.5634,89.5138,89.5336,111618.0
2025-04-29 10:35:00,90.34,90.37,90.33,90.34,34953.0,89.5336,89.5634,89.5237,89.5336,34953.0
2025-04-29 10:40:00,90.34,90.37,90.32,90.36,283211.0,89.5336,89.5634,89.5138,89.5535,283211.0
2025-04-29 10:45:00,90.36,90.38,90.35,90.36,16936.0,89.5535,89.5733,89.5435,89.5535,16936.0
2025-04-29 10:50:00,90.36,90.39,90.35,90.38,29355.0,89.5535,89.5832,89.5435,89.5733,29355.0
2025-04-29 10:55:00,90.38,90.4,90.36,90.39,30703.0,89.5733,89.5931,89.5535,89.5832,30703.0
2025-04-29 11:00:00,90.39,90.4,90.36,90.38,51990.0,89.5832,89.5931,89.5535,89.5733,51990.0
2025-04-29 11:05:00,90.38,90.39,90.34,90.37,55681.0,89.5733,89.5832,89.5336,89.5634,55681.0
2025-04-29 11:10:00,90.38,90.38,90.33,90.34,39300.0,89.5733,89.5733,89.5237,89.5336,39300.0
2025-04-29 11:15:00,90.35,90.36,90.3,90.3,174834.0,89.5435,89.5535,89.494,89.494,174834.0
2025-04-29 11:20:00,90.31,90.33,90.29,90.31,97709.0,89.5039,89.5237,89.4841,89.5039,97709.0
2025-04-29 11:25:00,90.31,90.36,90.3,90.35,60294.0,89.5039,89.5535,89.494,89.5435,60294.0
2025-04-29 11:30:00,90.36,90.36,90.3,90.31,44069.0,89.5535,89.5535,89.494,89.5039,44069.0
2025-04-29 11:35:00,90.31,90.35,90.3,90.33,33938.0,89.5039,89.5435,89.494,89.5237,33938.0
2025-04-29 11:40:00,90.34,90.36,90.33,90.34,100272.0,89.5336,89.5535,89.5237,89.5336,100272.0
2025-04-29 11:45:00,90.34,90.35,90.31,90.33,22300.0,89.5336,89.5435,89.5039,89.5237,22300.0
2025-04-29 11:50:00,90.33,90.34,90.31,90.32,34874.0,89.5237,89.5336,89.5039,89.5138,34874.0
2025-04-29 11:55:00,90.33,90.34,90.31,90.32,22870.0,89.5237,89.5336,89.5039,89.5138,22870.0
2025-04-29 12:00:00,90.33,90.37,90.32,90.36,21125.0,89.5237,89.5634,89.5138,89.5535,21125.0
2025-04-29 12:05:00,90.36,90.4,90.36,90.4,40143.0,89.5535,89.5931,89.5535,89.5931,40143.0
2025-04-29 12:10:00,90.4,90.44,90.39,90.44,137240.0,89.5931,89.6327,89.5832,89.6327,137240.0
2025-04-29 12:15:00,90.44,90.45,90.42,90.45,97699.0,89.6327,89.6427,89.6129,89.6427,97699.0
2025-04-29 12:20:00,90.45,90.46,90.43,90.45,55997.0,89.6427,89.6526,89.6228,89.6427,55997.0
2025-04-29 12:25:00,90.45,90.47,90.44,90.47,38134.0,89.6427,89.6625,89.6327,89.6625,38134.0
2025-04-29 12:30:00,90.47,90.47,90.43,90.44,9085.0,89.6625,89.6625,89.6228,89.6327,9085.0
2025-04-29 12:35:00,90.44,90.45,90.41,90.42,13488.0,89.6327,89.6427,89.603,89.6129,13488.0
2025-04-29 12:40:00,90.42,90.46,90.41,90.44,26476.0,89.6129,89.6526,89.603,89.6327,26476.0
2025-04-29 12:45:00,90.45,90.45,90.36,90.37,36997.0,89.6427,89.6427,89.5535,89.5634,36997.0
2025-04-29 12:50:00,90.38,90.4,90.37,90.39,46829.0,89.5733,89.5931,89.5634,89.5832,46829.0
2025-04-29 12:55:00,90.39,90.39,90.33,90.34,45647.0,89.5832,89.5832,89.5237,89.5336,45647.0
2025-04-29 13:00:00,90.34,90.39,90.34,90.39,15455.0,89.5336,89.5832,89.5336,89.5832,15455.0
2025-04-29 13:05:00,90.38,90.4,90.37,90.4,106665.0,89.5733,89.5931,89.5634,89.5931,106665.0
2025-04-29 13:10:00,90.4,90.4,90.37,90.4,18741.0,89.5931,89.5931,89.5634,89.5931,18741.0
2025-04-29 13:15:00,90.4,90.44,90.39,90.44,15439.0,89.5931,89.6327,89.5832,89.6327,15439.0
2025-04-29 13:20:00,90.44,90.46,90.41,90.45,45092.0,89.6327,89.6526,89.603,89.6427,45092.0
2025-04-29 13:25:00,90.45,90.47,90.44,90.45,39443.0,89.6427,89.6625,89.6327,89.6427,39443.0
2025-04-29 13:30:00,90.45,90.47,90.44,90.45,10752.0,89.6427,89.6625,89.6327,89.6427,10752.0
2025-04-29 13:35:00,90.46,90.49,90.44,90.48,30907.0,89.6526,89.6823,89.6327,89.6724,30907.0
2025-04-29 13:40:00,90.48,90.5,90.47,90.48,30546.0,89.6724,89.6922,89.6625,89.6724,30546.0
2025-04-29 13:45:00,90.48,90.55,90.48,90.55,110499.0,89.6724,89.7418,89.6724,89.7418,110499.0
2025-04-29 13:50:00,90.55,90.56,90.53,90.55,66112.0,89.7418,89.7517,89.7219,89.7418,66112.0
2025-04-29 13:55:00,90.55,90.56,90.54,90.55,39078.0,89.7418,89.7517,89.7319,89.7418,39078.0
2025-04-29 14:00:00,90.56,90.58,90.55,90.58,38187.0,89.7517,89.7715,89.7418,89.7715,38187.0
2025-04-29 14:05:00,90.58,90.59,90.56,90.58,81989.0,89.7715,89.7814,89.7517,89.7715,81989.0
2025-04-29 14:10:00,90.58,90.59,90.57,90.58,46721.0,89.7715,89.7814,89.7616,89.7715,46721.0
2025-04-29 14:15:00,90.58,90.6,90.56,90.57,36967.0,89.7715,89.7913,89.7517,89.7616,36967.0
2025-04-29 14:20:00,90.56,90.58,90.53,90.56,26065.0,89.7517,89.7715,89.7219,89.7517,26065.0
2025-04-29 14:25:00,90.55,90.57,90.54,90.56,21588.0,89.7418,89.7616,89.7319,89.7517,21588.0
2025-04-29 14:30:00,90.56,90.57,90.53,90.55,10447.0,89.7517,89.7616,89.7219,89.7418,10447.0
2025-04-29 14:35:00,90.55,90.57,90.54,90.57,11264.0,89.7418,89.7616,89.7319,89.7616,11264.0
2025-04-29 14:40:00,90.57,90.57,90.56,90.56,8670.0,89.7616,89.7616,89.7517,89.7517,8670.0
2025-04-29 14:45:00,90.56,90.57,90.53,90.55,15014.0,89.7517,89.7616,89.7219,89.7418,15014.0
2025-04-29 14:50:00,90.55,90.57,90.53,90.56,28826.0,89.7418,89.7616,89.7219,89.7517,28826.0
2025-04-29 14:55:00,90.56,90.57,90.53,90.53,11368.0,89.7517,89.7616,89.7219,89.7219,11368.0
2025-04-29 15:00:00,90.55,90.58,90.54,90.55,24753.0,89.7418,89.7715,89.7319,89.7418,24753.0
2025-04-29 15:05:00,90.55,90.59,90.54,90.56,38867.0,89.7418,89.7814,89.7319,89.7517,38867.0
2025-04-29 15:10:00,90.57,90.58,90.55,90.56,9279.0,89.7616,89.7715,89.7418,89.7517,9279.0
2025-04-29 15:15:00,90.56,90.58,90.55,90.56,16915.0,89.7517,89.7715,89.7418,89.7517,16915.0
2025-04-29 15:20:00,90.56,90.58,90.55,90.57,46372.0,89.7517,89.7715,89.7418,89.7616,46372.0
2025-04-29 15:25:00,90.57,90.57,90.55,90.56,12050.0,89.7616,89.7616,89.7418,89.7517,12050.0
2025-04-29 15:30:00,90.56,90.57,90.55,90.57,20604.0,89.7517,89.7616,89.7418,89.7616,20604.0
2025-04-29 15:35:00,90.58,90.58,90.56,90.58,13827.0,89.7715,89.7715,89.7517,89.7715,13827.0
2025-04-29 15:40:00,90.58,90.58,90.56,90.58,9552.0,89.7715,89.7715,89.7517,89.7715,9552.0
2025-04-29 15:45:00,90.57,90.61,90.56,90.59,201640.0,89.7616,89.8012,89.7517,89.7814,201640.0
2025-04-29 15:50:00,90.6,90.61,90.58,90.6,153592.0,89.7913,89.8012,89.7715,89.7913,153592.0
2025-04-29 15:55:00,90.6,90.62,90.58,90.59,279312.0,89.7913,89.8111,89.7715,89.7814,279312.0
2025-04-30 09:30:00,89.76,90.08,89.76,89.85,353763.0,88.9588,89.276,88.9588,89.048,353763.0
2025-04-30 09:35:00,89.86,89.88,89.81,89.83,690547.0,89.0579,89.0777,89.0084,89.0282,690547.0
2025-04-30 09:40:00,89.83,89.84,89.76,89.8,113538.0,89.0282,89.0381,88.9588,88.9985,113538.0
2025-04-30 09:45:00,89.8,89.86,89.78,89.85,144379.0,88.9985,89.0579,88.9786,89.048,144379.0
2025-04-30 09:50:00,89.86,89.86,89.8,89.81,102503.0,89.0579,89.0579,88.9985,89.0084,102503.0
2025-04-30 09:55:00,89.82,89.85,89.77,89.78,129719.0,89.0183,89.048,88.9687,88.9786,129719.0
2025-04-30 10:00:00,89.78,89.85,89.77,89.81,327594.0,88.9786,89.048,88.9687,89.0084,327594.0
2025-04-30 10:05:00,89.82,89.83,89.8,89.82,47226.0,89.0183,89.0282,88.9985,89.0183,47226.0
2025-04-30 10:10:00,89.82,89.88,89.8,89.87,73621.0,89.0183,89.0777,88.9985,89.0678,73621.0
2025-04-30 10:15:00,89.87,89.9,89.84,89.9,412827.0,89.0678,89.0976,89.0381,89.0976,412827.0
2025-04-30 10:20:00,89.9,89.93,89.89,89.93,154949.0,89.0976,89.1273,89.0877,89.1273,154949.0
2025-04-30 10:25:00,89.93,89.95,89.92,89.95,156280.0,89.1273,89.1471,89.1174,89.1471,156280.0
2025-04-30 10:30:00,89.95,90.03,89.92,89.99,326944.0,89.1471,89.2264,89.1174,89.1868,326944.0
2025-04-30 10:35:00,89.98,89.99,89.94,89.95,134048.0,89.1768,89.1868,89.1372,89.1471,134048.0
2025-04-30 10:40:00,89.95,89.96,89.9,89.96,36591.0,89.1471,89.157,89.0976,89.157,36591.0
2025-04-30 10:45:00,89.95,90.01,89.95,90.01,63831.0,89.1471,89.2066,89.1471,89.2066,63831.0
2025-04-30 10:50:00,90.01,90.07,90.0,90.05,151778.0,89.2066,89.266,89.1967,89.2462,151778.0
2025-04-30 10:55:00,90.05,90.07,90.0,90.04,58820.0,89.2462,89.266,89.1967,89.2363,58820.0
2025-04-30 11:00:00,90.05,90.09,90.05,90.08,42917.0,89.2462,89.2859,89.2462,89.276,42917.0
2025-04-30 11:05:00,90.07,90.08,90.04,90.05,58455.0,89.266,89.276,89.2363,89.2462,58455.0
2025-04-30 11:10:00,90.05,90.1,90.04,90.1,98952.0,89.2462,89.2958,89.2363,89.2958,98952.0
2025-04-30 11:15:00,90.11,90.13,90.1,90.13,167013.0,89.3057,89.3255,89.2958,89.3255,167013.0
2025-04-30 11:20:00,90.13,90.13,90.09,90.12,226869.0,89.3255,89.3255,89.2859,89.3156,226869.0
2025-04-30 11:25:00,90.12,90.13,90.06,90.11,207174.0,89.3156,89.3255,89.2561,89.3057,207174.0
2025-04-30 11:30:00,90.11,90.11,90.06,90.08,82804.0,89.3057,89.3057,89.2561,89.276,82804.0
2025-04-30 11:35:00,90.08,90.08,90.03,90.04,34300.0,89.276,89.276,89.2264,89.2363,34300.0
2025-04-30 11:40:00,90.05,90.06,90.01,90.03,47886.0,89.2462,89.2561,89.2066,89.2264,47886.0
2025-04-30 11:45:00,90.04,90.06,90.02,90.04,30962.0,89.2363,89.2561,89.2165,89.2363,30962.0
2025-04-30 11:50:00,90.06,90.07,90.04,90.06,103538.0,89.2561,89.266,89.2363,89.2561,103538.0
2025-04-30 11:55:00,90.04,90.05,90.02,90.03,21162.0,89.2363,89.2462,89.2165,89.2264,21162.0
2025-04-30 12:00:00,90.02,90.02,89.98,89.99,16489.0,89.2165,89.2165,89.1768,89.1868,16489.0
2025-04-30 12:05:00,89.99,90.0,89.98,89.99,14370.0,89.1868,89.1967,89.1768,89.1868,14370.0
2025-04-30 12:10:00,89.99,89.99,89.95,89.95,11694.0,89.1868,89.1868,89.1471,89.1471,11694.0
2025-04-30 12:15:00,89.96,89.97,89.94,89.94,27654.0,89.157,89.1669,89.1372,89.1372,27654.0
2025-04-30 12:20:00,89.95,89.96,89.9,89.9,41796.0,89.1471,89.157,89.0976,89.0976,41796.0
2025-04-30 12:25:00,89.9,89.9,89.89,89.89,22737.0,89.0976,89.0976,89.0877,89.0877,22737.0
2025-04-30 12:30:00,89.88,89.88,89.82,89.87,584020.0,89.0777,89.0777,89.0183,89.0678,584020.0
2025-04-30 12:35:00,89.86,89.91,89.85,89.91,253485.0,89.0579,89.1075,89.048,89.1075,253485.0
2025-04-30 12:40:00,89.91,89.93,89.89,89.9,25739.0,89.1075,89.1273,89.0877,89.0976,25739.0
2025-04-30 12:45:00,89.9,89.9,89.89,89.9,8752.0,89.0976,89.0976,89.0877,89.0976,8752.0
2025-04-30 12:50:00,89.9,89.92,89.87,89.87,48300.0,89.0976,89.1174,89.0678,89.0678,48300.0
2025-04-30 12:55:00,89.88,89.9,89.87,89.9,81298.0,89.0777,89.0976,89.0678,89.0976,81298.0
2025-04-30 13:00:00,89.91,89.91,89.88,89.89,114728.0,89.1075,89.1075,89.0777,89.0877,114728.0
2025-04-30 13:05:00,89.9,89.9,89.85,89.87,100065.0,89.0976,89.0976,89.048,89.0678,100065.0
2025-04-30 13:10:00,89.87,89.87,89.82,89.84,95198.0,89.0678,89.0678,89.0183,89.0381,95198.0
2025-04-30 13:15:00,89.85,89.89,89.85,89.89,31331.0,89.048,89.0877,89.048,89.0877,31331.0
2025-04-30 13:20:00,89.89,89.9,89.88,89.89,46500.0,89.0877,89.0976,89.0777,89.0877,46500.0
2025-04-30 13:25:00,89.89,89.96,89.88,89.96,28740.0,89.0877,89.157,89.0777,89.157,28740.0
2025-04-30 13:30:00,89.97,89.99,89.96,89.98,143808.0,89.1669,89.1868,89.157,89.1768,143808.0
2025-04-30 13:35:00,90.0,90.01,89.99,89.99,180962.0,89.1967,89.2066,89.1868,89.1868,180962.0
2025-04-30 13:40:00,89.99,90.02,89.98,90.01,32897.0,89.1868,89.2165,89.1768,89.2066,32897.0
2025-04-30 13:45:00,90.01,90.02,89.99,90.01,40821.0,89.2066,89.2165,89.1868,89.2066,40821.0
2025-04-30 13:50:00,90.01,90.03,90.01,90.03,59195.0,89.2066,89.2264,89.2066,89.2264,59195.0
2025-04-30 13:55:00,90.03,90.03,90.0,90.02,142381.0,89.2264,89.2264,89.1967,89.2165,142381.0
2025-04-30 14:00:00,90.02,90.04,90.01,90.02,169460.0,89.2165,89.2363,89.2066,89.2165,169460.0
2025-04-30 14:05:00,90.03,90.08,90.01,90.02,198070.0,89.2264,89.276,89.2066,89.2165,198070.0
2025-04-30 14:10:00,90.02,90.06,90.02,90.04,130640.0,89.2165,89.2561,89.2165,89.2363,130640.0
2025-04-30 14:15:00,90.04,90.08,90.03,90.04,322662.0,89.2363,89.276,89.2264,89.2363,322662.0
2025-04-30 14:20:00,90.04,90.05,89.99,90.01,37190.0,89.2363,89.2462,89.1868,89.2066,37190.0
2025-04-30 14:25:00,90.01,90.03,89.98,90.01,167092.0,89.2066,89.2264,89.1768,89.2066,167092.0
2025-04-30 14:30:00,90.01,90.02,89.98,89.98,48489.0,89.2066,89.2165,89.1768,89.1768,48489.0
2025-04-30 14:35:00,89.97,89.97,89.92,89.92,14550.0,89.1669,89.1669,89.1174,89.1174,14550.0
2025-04-30 14:40:00,89.93,89.94,89.9,89.91,79339.0,89.1273,89.1372,89.0976,89.1075,79339.0
2025-04-30 14:45:00,89.91,89.96,89.9,89.95,147884.0,89.1075,89.157,89.0976,89.1471,147884.0
2025-04-30 14:50:00,89.95,89.96,89.91,89.92,200234.0,89.1471,89.157,89.1075,89.1174,200234.0
2025-04-30 14:55:00,89.92,89.94,89.91,89.94,69846.0,89.1174,89.1372,89.1075,89.1372,69846.0
2025-04-30 15:00:00,89.94,89.99,89.94,89.98,181469.0,89.1372,89.1868,89.1372,89.1768,181469.0
2025-04-30 15:05:00,89.99,90.01,89.98,90.0,40483.0,89.1868,89.2066,89.1768,89.1967,40483.0
2025-04-30 15:10:00,90.0,90.02,89.99,90.02,36260.0,89.1967,89.2165,89.1868,89.2165,36260.0
2025-04-30 15:15:00,90.01,90.03,90.01,90.03,54944.0,89.2066,89.2264,89.2066,89.2264,54944.0
2025-04-30 15:20:00,90.02,90.07,90.01,90.04,67836.0,89.2165,89.266,89.2066,89.2363,67836.0
2025-04-30 15:25:00,90.05,90.05,90.02,90.03,32005.0,89.2462,89.2462,89.2165,89.2264,32005.0
2025-04-30 15:30:00,90.03,90.04,89.98,89.99,559587.0,89.2264,89.2363,89.1768,89.1868,559587.0
2025-04-30 15:35:00,89.99,90.0,89.96,90.0,64686.0,89.1868,89.1967,89.157,89.1967,64686.0
2025-04-30 15:40:00,90.0,90.05,89.99,90.04,101248.0,89.1967,89.2462,89.1868,89.2363,101248.0
2025-04-30 15:45:00,90.05,90.1,90.05,90.1,388712.0,89.2462,89.2958,89.2462,89.2958,388712.0
2025-04-30 15:50:00,90.1,90.21,90.1,90.14,284764.0,89.2958,89.4048,89.2958,89.3354,284764.0
2025-04-30 15:55:00,90.14,90.17,89.93,89.95,1395960.0,89.3354,89.3652,89.1273,89.1471,1395960.0
2025-05-01 09:30:00,89.82,89.84,89.63,89.66,131439.0,89.418,89.4379,89.2288,89.2587,131439.0
2025-05-01 09:35:00,89.66,89.69,89.58,89.58,281372.0,89.2587,89.2885,89.179,89.179,281372.0
2025-05-01 09:40:00,89.59,89.64,89.56,89.63,59840.0,89.189,89.2388,89.1591,89.2288,59840.0
2025-05-01 09:45:00,89.64,89.69,89.64,89.65,103442.0,89.2388,89.2885,89.2388,89.2487,103442.0
2025-05-01 09:50:00,89.65,89.7,89.64,89.7,193170.0,89.2487,89.2985,89.2388,89.2985,193170.0
2025-05-01 09:55:00,89.7,89.71,89.62,89.62,135007.0,89.2985,89.3084,89.2188,89.2188,135007.0
2025-05-01 10:00:00,89.62,89.7,89.47,89.5,44213.0,89.2188,89.2985,89.0695,89.0994,44213.0
2025-05-01 10:05:00,89.52,89.56,89.48,89.49,72623.0,89.1193,89.1591,89.0795,89.0894,72623.0
2025-05-01 10:10:00,89.48,89.5,89.45,89.47,76638.0,89.0795,89.0994,89.0496,89.0695,76638.0
2025-05-01 10:15:00,89.47,89.5,89.46,89.47,29265.0,89.0695,89.0994,89.0596,89.0695,29265.0
2025-05-01 10:20:00,89.47,89.52,89.46,89.51,64616.0,89.0695,89.1193,89.0596,89.1093,64616.0
2025-05-01 10:25:00,89.51,89.51,89.45,89.46,41152.0,89.1093,89.1093,89.0496,89.0596,41152.0
2025-05-01 10:30:00,89.46,89.49,89.43,89.48,49813.0,89.0596,89.0894,89.0297,89.0795,49813.0
2025-05-01 10:35:00,89.48,89.51,89.47,89.5,38097.0,89.0795,89.1093,89.0695,89.0994,38097.0
2025-05-01 10:40:00,89.5,89.51,89.47,89.48,70244.0,89.0994,89.1093,89.0695,89.0795,70244.0
2025-05-01 10:45:00,89.48,89.52,89.48,89.52,32857.0,89.0795,89.1193,89.0795,89.1193,32857.0
2025-05-01 10:50:00,89.51,89.58,89.5,89.58,17745.0,89.1093,89.179,89.0994,89.179,17745.0
2025-05-01 10:55:00,89.57,89.58,89.54,89.56,29443.0,89.1691,89.179,89.1392,89.1591,29443.0
2025-05-01 11:00:00,89.56,89.58,89.55,89.57,23584.0,89.1591,89.179,89.1492,89.1691,23584.0
2025-05-01 11:05:00,89.58,89.6,89.55,89.59,22905.0,89.179,89.1989,89.1492,89.189,22905.0
2025-05-01 11:10:00,89.59,89.61,89.59,89.61,18354.0,89.189,89.2089,89.189,89.2089,18354.0
2025-05-01 11:15:00,89.62,89.62,89.58,89.59,20400.0,89.2188,89.2188,89.179,89.189,20400.0
2025-05-01 11:20:00,89.58,89.63,89.53,89.54,267815.0,89.179,89.2288,89.1293,89.1392,267815.0
2025-05-01 11:25:00,89.54,89.58,89.54,89.57,29031.0,89.1392,89.179,89.1392,89.1691,29031.0
2025-05-01 11:30:00,89.58,89.58,89.53,89.57,110470.0,89.179,89.179,89.1293,89.1691,110470.0
2025-05-01 11:35:00,89.57,89.6,89.56,89.56,86711.0,89.1691,89.1989,89.1591,89.1591,86711.0
2025-05-01 11:40:00,89.56,89.57,89.5,89.5,19798.0,89.1591,89.1691,89.0994,89.0994,19798.0
2025-05-01 11:45:00,89.51,89.52,89.48,89.5,35390.0,89.1093,89.1193,89.0795,89.0994,35390.0
2025-05-01 11:50:00,89.5,89.5,89.47,89.5,50104.0,89.0994,89.0994,89.0695,89.0994,50104.0
2025-05-01 11:55:00,89.48,89.53,89.46,89.52,80292.0,89.0795,89.1293,89.0596,89.1193,80292.0
2025-05-01 12:00:00,89.52,89.54,89.5,89.52,55394.0,89.1193,89.1392,89.0994,89.1193,55394.0
2025-05-01 12:05:00,89.52,89.56,89.52,89.55,74827.0,89.1193,89.1591,89.1193,89.1492,74827.0
2025-05-01 12:10:00,89.55,89.56,89.52,89.53,23292.0,89.1492,89.1591,89.1193,89.1293,23292.0
2025-05-01 12:15:00,89.53,89.53,89.45,89.47,89420.0,89.1293,89.1293,89.0496,89.0695,89420.0
2025-05-01 12:20:00,89.47,89.49,89.44,89.45,31863.0,89.0695,89.0894,89.0397,89.0496,31863.0
2025-05-01 12:25:00,89.45,89.5,89.44,89.49,19920.0,89.0496,89.0994,89.0397,89.0894,19920.0
2025-05-01 12:30:00,89.49,89.52,89.49,89.52,11008.0,89.0894,89.1193,89.0894,89.1193,11008.0
2025-05-01 12:35:00,89.52,89.53,89.51,89.53,5129.0,89.1193,89.1293,89.1093,89.1293,5129.0
2025-05-01 12:40:00,89.53,89.53,89.5,89.53,40942.0,89.1293,89.1293,89.0994,89.1293,40942.0
2025-05-01 12:45:00,89.52,89.53,89.49,89.5,16050.0,89.1193,89.1293,89.0894,89.0994,16050.0
2025-05-01 12:50:00,89.5,89.54,89.5,89.53,14476.0,89.0994,89.1392,89.0994,89.1293,14476.0
2025-05-01 12:55:00,89.53,89.55,89.52,89.54,4866.0,89.1293,89.1492,89.1193,89.1392,4866.0
2025-05-01 13:00:00,89.54,89.59,89.54,89.59,35755.0,89.1392,89.189,89.1392,89.189,35755.0
2025-05-01 13:05:00,89.59,89.62,89.58,89.61,9099.0,89.189,89.2188,89.179,89.2089,9099.0
2025-05-01 13:10:00,89.61,89.62,89.6,89.62,78349.0,89.2089,89.2188,89.1989,89.2188,78349.0
2025-05-01 13:15:00,89.63,89.65,89.62,89.63,21313.0,89.2288,89.2487,89.2188,89.2288,21313.0
2025-05-01 13:20:00,89.63,89.65,89.62,89.63,12300.0,89.2288,89.2487,89.2188,89.2288,12300.0
2025-05-01 13:25:00,89.64,89.65,89.59,89.6,14226.0,89.2388,89.2487,89.189,89.1989,14226.0
2025-05-01 13:30:00,89.62,89.63,89.61,89.63,4318.0,89.2188,89.2288,89.2089,89.2288,4318.0
2025-05-01 13:35:00,89.64,89.64,89.61,89.61,45653.0,89.2388,89.2388,89.2089,89.2089,45653.0
2025-05-01 13:40:00,89.59,89.59,89.53,89.55,60153.0,89.189,89.189,89.1293,89.1492,60153.0
2025-05-01 13:45:00,89.55,89.57,89.53,89.55,98866.0,89.1492,89.1691,89.1293,89.1492,98866.0
2025-05-01 13:50:00,89.54,89.55,89.5,89.51,64450.0,89.1392,89.1492,89.0994,89.1093,64450.0
2025-05-01 13:55:00,89.5,89.52,89.47,89.48,6899.0,89.0994,89.1193,89.0695,89.0795,6899.0
2025-05-01 14:00:00,89.48,89.49,89.47,89.49,4674.0,89.0795,89.0894,89.0695,89.0894,4674.0
2025-05-01 14:05:00,89.5,89.55,89.5,89.55,6193.0,89.0994,89.1492,89.0994,89.1492,6193.0
2025-05-01 14:10:00,89.54,89.57,89.53,89.55,22606.0,89.1392,89.1691,89.1293,89.1492,22606.0
2025-05-01 14:15:00,89.55,89.57,89.53,89.53,11467.0,89.1492,89.1691,89.1293,89.1293,11467.0
2025-05-01 14:20:00,89.52,89.52,89.49,89.49,2090.0,89.1193,89.1193,89.0894,89.0894,2090.0
2025-05-01 14:25:00,89.48,89.5,89.46,89.5,5029.0,89.0795,89.0994,89.0596,89.0994,5029.0
2025-05-01 14:30:00,89.5,89.55,89.49,89.55,15084.0,89.0994,89.1492,89.0894,89.1492,15084.0
2025-05-01 14:35:00,89.55,89.56,89.52,89.56,17718.0,89.1492,89.1591,89.1193,89.1591,17718.0
2025-05-01 14:40:00,89.56,89.56,89.53,89.56,32586.0,89.1591,89.1591,89.1293,89.1591,32586.0
2025-05-01 14:45:00,89.56,89.6,89.55,89.59,64840.0,89.1591,89.1989,89.1492,89.189,64840.0
2025-05-01 14:50:00,89.58,89.59,89.55,89.56,14506.0,89.179,89.189,89.1492,89.1591,14506.0
2025-05-01 14:55:00,89.56,89.58,89.56,89.56,16438.0,89.1591,89.179,89.1591,89.1591,16438.0
2025-05-01 15:00:00,89.57,89.6,89.56,89.6,40610.0,89.1691,89.1989,89.1591,89.1989,40610.0
2025-05-01 15:05:00,89.59,89.6,89.56,89.57,31079.0,89.189,89.1989,89.1591,89.1691,31079.0
2025-05-01 15:10:00,89.56,89.58,89.54,89.58,40185.0,89.1591,89.179,89.1392,89.179,40185.0
2025-05-01 15:15:00,89.58,89.6,89.57,89.59,36936.0,89.179,89.1989,89.1691,89.189,36936.0
2025-05-01 15:20:00,89.6,89.61,89.57,89.59,50747.0,89.1989,89.2089,89.1691,89.189,50747.0
2025-05-01 15:25:00,89.59,89.61,89.58,89.61,64242.0,89.189,89.2089,89.179,89.2089,64242.0
2025-05-01 15:30:00,89.61,89.61,89.59,89.59,122015.0,89.2089,89.2089,89.189,89.189,122015.0
2025-05-01 15:35:00,89.59,89.63,89.59,89.62,66555.0,89.189,89.2288,89.189,89.2188,66555.0
2025-05-01 15:40:00,89.61,89.64,89.61,89.64,62962.0,89.2089,89.2388,89.2089,89.2388,62962.0
2025-05-01 15:45:00,89.64,89.65,89.62,89.65,89526.0,89.2388,89.2487,89.2188,89.2487,89526.0
2025-05-01 15:50:00,89.65,89.66,89.61,89.64,135875.0,89.2487,89.2587,89.2089,89.2388,135875.0
2025-05-01 15:55:00,89.64,89.64,89.54,89.57,269350.0,89.2388,89.2388,89.1392,89.1691,269350.0
2025-05-02 09:30:00,89.54,89.57,89.49,89.52,47411.0,89.1392,89.1691,89.0894,89.1193,47411.0
2025-05-02 09:35:00,89.52,89.56,89.5,89.55,47441.0,89.1193,89.1591,89.0994,89.1492,47441.0
2025-05-02 09:40:00,89.56,89.58,89.51,89.51,50244.0,89.1591,89.179,89.1093,89.1093,50244.0
2025-05-02 09:45:00,89.52,89.52,89.48,89.49,38068.0,89.1193,89.1193,89.0795,89.0894,38068.0
2025-05-02 09:50:00,89.49,89.5,89.47,89.48,105846.0,89.0894,89.0994,89.0695,89.0795,105846.0
2025-05-02 09:55:00,89.49,89.5,89.45,89.48,40379.0,89.0894,89.0994,89.0496,89.0795,40379.0
2025-05-02 10:00:00,89.47,89.53,89.47,89.48,147743.0,89.0695,89.1293,89.0695,89.0795,147743.0
2025-05-02 10:05:00,89.48,89.51,89.48,89.5,35276.0,89.0795,89.1093,89.0795,89.0994,35276.0
2025-05-02 10:10:00,89.5,89.52,89.47,89.48,36156.0,89.0994,89.1193,89.0695,89.0795,36156.0
2025-05-02 10:15:00,89.48,89.5,89.44,89.45,23726.0,89.0795,89.0994,89.0397,89.0496,23726.0
2025-05-02 10:20:00,89.44,89.44,89.4,89.44,24406.0,89.0397,89.0397,88.9998,89.0397,24406.0
2025-05-02 10:25:00,89.44,89.48,89.42,89.48,14066.0,89.0397,89.0795,89.0197,89.0795,14066.0
2025-05-02 10:30:00,89.48,89.49,89.44,89.45,62505.0,89.0795,89.0894,89.0397,89.0496,62505.0
2025-05-02 10:35:00,89.45,89.47,89.43,89.45,26937.0,89.0496,89.0695,89.0297,89.0496,26937.0
2025-05-02 10:40:00,89.45,89.46,89.4,89.41,35051.0,89.0496,89.0596,88.9998,89.0098,35051.0
2025-05-02 10:45:00,89.41,89.41,89.38,89.41,13901.0,89.0098,89.0098,88.9799,89.0098,13901.0
2025-05-02 10:50:00,89.41,89.41,89.36,89.38,27919.0,89.0098,89.0098,88.96,88.9799,27919.0
2025-05-02 10:55:00,89.38,89.4,89.36,89.39,34311.0,88.9799,88.9998,88.96,88.9899,34311.0
2025-05-02 11:00:00,89.39,89.41,89.39,89.4,98210.0,88.9899,89.0098,88.9899,88.9998,98210.0
2025-05-02 11:05:00,89.4,89.43,89.39,89.41,23162.0,88.9998,89.0297,88.9899,89.0098,23162.0
2025-05-02 11:10:00,89.41,89.43,89.41,89.41,21297.0,89.0098,89.0297,89.0098,89.0098,21297.0
2025-05-02 11:15:00,89.41,89.42,89.4,89.4,40549.0,89.0098,89.0197,88.9998,88.9998,40549.0
2025-05-02 11:20:00,89.4,89.41,89.36,89.37,94916.0,88.9998,89.0098,88.96,88.97,94916.0
2025-05-02 11:25:00,89.37,89.37,89.35,89.36,34048.0,88.97,88.97,88.9501,88.96,34048.0
2025-05-02 11:30:00,89.36,89.37,89.34,89.37,137564.0,88.96,88.97,88.9401,88.97,137564.0
2025-05-02 11:35:00,89.37,89.42,89.35,89.41,21269.0,88.97,89.0197,88.9501,89.0098,21269.0
2025-05-02 11:40:00,89.41,89.42,89.39,89.41,93702.0,89.0098,89.0197,88.9899,89.0098,93702.0
2025-05-02 11:45:00,89.41,89.41,89.35,89.36,135399.0,89.0098,89.0098,88.9501,88.96,135399.0
2025-05-02 11:50:00,89.36,89.36,89.33,89.34,74277.0,88.96,88.96,88.9301,88.9401,74277.0
2025-05-02 11:55:00,89.33,89.34,89.31,89.32,9941.0,88.9301,88.9401,88.9102,88.9202,9941.0
2025-05-02 12:00:00,89.32,89.37,89.32,89.34,125467.0,88.9202,88.97,88.9202,88.9401,125467.0
2025-05-02 12:05:00,89.34,89.36,89.33,89.33,27492.0,88.9401,88.96,88.9301,88.9301,27492.0
2025-05-02 12:10:00,89.34,89.38,89.33,89.37,13118.0,88.9401,88.9799,88.9301,88.97,13118.0
2025-05-02 12:15:00,89.36,89.37,89.34,89.37,8055.0,88.96,88.97,88.9401,88.97,8055.0
2025-05-02 12:20:00,89.36,89.36,89.33,89.34,35714.0,88.96,88.96,88.9301,88.9401,35714.0
2025-05-02 12:25:00,89.35,89.38,89.35,89.38,10464.0,88.9501,88.9799,88.9501,88.9799,10464.0
2025-05-02 12:30:00,89.37,89.41,89.37,89.41,34637.0,88.97,89.0098,88.97,89.0098,34637.0
2025-05-02 12:35:00,89.42,89.42,89.39,89.4,4602.0,89.0197,89.0197,88.9899,88.9998,4602.0
2025-05-02 12:40:00,89.4,89.4,89.34,89.34,138541.0,88.9998,88.9998,88.9401,88.9401,138541.0
2025-05-02 12:45:00,89.35,89.35,89.33,89.33,12848.0,88.9501,88.9501,88.9301,88.9301,12848.0
2025-05-02 12:50:00,89.33,89.36,89.32,89.36,27425.0,88.9301,88.96,88.9202,88.96,27425.0
2025-05-02 12:55:00,89.36,89.36,89.34,89.34,3785.0,88.96,88.96,88.9401,88.9401,3785.0
2025-05-02 13:00:00,89.34,89.36,89.33,89.36,14456.0,88.9401,88.96,88.9301,88.96,14456.0
2025-05-02 13:05:00,89.35,89.36,89.33,89.34,6911.0,88.9501,88.96,88.9301,88.9401,6911.0
2025-05-02 13:10:00,89.34,89.35,89.33,89.34,3358.0,88.9401,88.9501,88.9301,88.9401,3358.0
2025-05-02 13:15:00,89.34,89.36,89.33,89.36,17270.0,88.9401,88.96,88.9301,88.96,17270.0
2025-05-02 13:20:00,89.36,89.39,89.36,89.38,10210.0,88.96,88.9899,88.96,88.9799,10210.0
2025-05-02 13:25:00,89.38,89.39,89.37,89.39,6112.0,88.9799,88.9899,88.97,88.9899,6112.0
2025-05-02 13:30:00,89.39,89.39,89.37,89.38,9772.0,88.9899,88.9899,88.97,88.9799,9772.0
2025-05-02 13:35:00,89.38,89.38,89.37,89.38,5886.0,88.9799,88.9799,88.97,88.9799,5886.0
2025-05-02 13:40:00,89.38,89.39,89.35,89.38,8725.0,88.9799,88.9899,88.9501,88.9799,8725.0
2025-05-02 13:45:00,89.39,89.41,89.38,89.4,14245.0,88.9899,89.0098,88.9799,88.9998,14245.0
2025-05-02 13:50:00,89.4,89.41,89.39,89.41,5297.0,88.9998,89.0098,88.9899,89.0098,5297.0
2025-05-02 13:55:00,89.41,89.41,89.39,89.41,6830.0,89.0098,89.0098,88.9899,89.0098,6830.0
2025-05-02 14:00:00,89.41,89.43,89.41,89.42,6213.0,89.0098,89.0297,89.0098,89.0197,6213.0
2025-05-02 14:05:00,89.43,89.44,89.42,89.43,11338.0,89.0297,89.0397,89.0197,89.0297,11338.0
2025-05-02 14:10:00,89.42,89.43,89.39,89.4,30589.0,89.0197,89.0297,88.9899,88.9998,30589.0
2025-05-02 14:15:00,89.4,89.4,89.37,89.39,10565.0,88.9998,88.9998,88.97,88.9899,10565.0
2025-05-02 14:20:00,89.39,89.39,89.36,89.38,15471.0,88.9899,88.9899,88.96,88.9799,15471.0
2025-05-02 14:25:00,89.38,89.38,89.36,89.36,16482.0,88.9799,88.9799,88.96,88.96,16482.0
2025-05-02 14:30:00,89.37,89.38,89.36,89.38,6911.0,88.97,88.9799,88.96,88.9799,6911.0
2025-05-02 14:35:00,89.38,89.39,89.37,89.39,11550.0,88.9799,88.9899,88.97,88.9899,11550.0
2025-05-02 14:40:00,89.39,89.39,89.37,89.38,5168.0,88.9899,88.9899,88.97,88.9799,5168.0
2025-05-02 14:45:00,89.38,89.38,89.34,89.35,3931.0,88.9799,88.9799,88.9401,88.9501,3931.0
2025-05-02 14:50:00,89.33,89.37,89.32,89.37,15614.0,88.9301,88.97,88.9202,88.97,15614.0
2025-05-02 14:55:00,89.37,89.38,89.35,89.38,17894.0,88.97,88.9799,88.9501,88.9799,17894.0
2025-05-02 15:00:00,89.39,89.41,89.39,89.4,27055.0,88.9899,89.0098,88.9899,88.9998,27055.0
2025-05-02 15:05:00,89.4,89.43,89.38,89.43,60061.0,88.9998,89.0297,88.9799,89.0297,60061.0
2025-05-02 15:10:00,89.43,89.44,89.41,89.44,9842.0,89.0297,89.0397,89.0098,89.0397,9842.0
2025-05-02 15:15:00,89.42,89.45,89.42,89.44,13999.0,89.0197,89.0496,89.0197,89.0397,13999.0
2025-05-02 15:20:00,89.45,89.46,89.44,89.45,15745.0,89.0496,89.0596,89.0397,89.0496,15745.0
2025-05-02 15:25:00,89.45,89.47,89.44,89.45,23625.0,89.0496,89.0695,89.0397,89.0496,23625.0
2025-05-02 15:30:00,89.45,89.47,89.44,89.45,26870.0,89.0496,89.0695,89.0397,89.0496,26870.0
2025-05-02 15:35:00,89.45,89.45,89.41,89.45,29986.0,89.0496,89.0496,89.0098,89.0496,29986.0
2025-05-02 15:40:00,89.45,89.45,89.43,89.43,19666.0,89.0496,89.0496,89.0297,89.0297,19666.0
2025-05-02 15:45:00,89.43,89.43,89.4,89.42,26211.0,89.0297,89.0297,88.9998,89.0197,26211.0
2025-05-02 15:50:00,89.42,89.44,89.41,89.41,72036.0,89.0197,89.0397,89.0098,89.0098,72036.0
2025-05-02 15:55:00,89.4,89.41,89.35,89.37,234387.0,88.9998,89.0098,88.9501,88.97,234387.0
2025-05-05 09:30:00,89.36,89.37,89.25,89.27,51906.0,88.96,88.97,88.8505,88.8704,51906.0
2025-05-05 09:35:00,89.27,89.28,89.25,89.26,5276.0,88.8704,88.8804,88.8505,88.8605,5276.0
2025-05-05 09:40:00,89.26,89.28,89.23,89.28,31561.0,88.8605,88.8804,88.8306,88.8804,31561.0
2025-05-05 09:45:00,89.28,89.32,89.26,89.27,161319.0,88.8804,88.9202,88.8605,88.8704,161319.0
2025-05-05 09:50:00,89.26,89.28,89.25,89.28,26786.0,88.8605,88.8804,88.8505,88.8804,26786.0
2025-05-05 09:55:00,89.28,89.33,89.28,89.31,21698.0,88.8804,88.9301,88.8804,88.9102,21698.0
2025-05-05 10:00:00,89.31,89.32,89.2,89.2,48587.0,88.9102,88.9202,88.8007,88.8007,48587.0
2025-05-05 10:05:00,89.19,89.26,89.18,89.26,37049.0,88.7908,88.8605,88.7808,88.8605,37049.0
2025-05-05 10:10:00,89.25,89.25,89.21,89.23,44521.0,88.8505,88.8505,88.8107,88.8306,44521.0
2025-05-05 10:15:00,89.23,89.23,89.19,89.22,57216.0,88.8306,88.8306,88.7908,88.8206,57216.0
2025-05-05 10:20:00,89.22,89.23,89.21,89.22,4506.0,88.8206,88.8306,88.8107,88.8206,4506.0
2025-05-05 10:25:00,89.22,89.24,89.22,89.24,21858.0,88.8206,88.8405,88.8206,88.8405,21858.0
2025-05-05 10:30:00,89.24,89.25,89.18,89.18,10159.0,88.8405,88.8505,88.7808,88.7808,10159.0
2025-05-05 10:35:00,89.19,89.25,89.18,89.25,12001.0,88.7908,88.8505,88.7808,88.8505,12001.0
2025-05-05 10:40:00,89.25,89.31,89.24,89.28,18099.0,88.8505,88.9102,88.8405,88.8804,18099.0
2025-05-05 10:45:00,89.28,89.29,89.23,89.25,240691.0,88.8804,88.8903,88.8306,88.8505,240691.0
2025-05-05 10:50:00,89.25,89.26,89.25,89.25,155363.0,88.8505,88.8605,88.8505,88.8505,155363.0
2025-05-05 10:55:00,89.25,89.28,89.23,89.25,60315.0,88.8505,88.8804,88.8306,88.8505,60315.0
2025-05-05 11:00:00,89.26,89.32,89.26,89.3,10549.0,88.8605,88.9202,88.8605,88.9003,10549.0
2025-05-05 11:05:00,89.28,89.3,89.27,89.29,17034.0,88.8804,88.9003,88.8704,88.8903,17034.0
2025-05-05 11:10:00,89.28,89.33,89.28,89.3,19795.0,88.8804,88.9301,88.8804,88.9003,19795.0
2025-05-05 11:15:00,89.3,89.3,89.27,89.29,25182.0,88.9003,88.9003,88.8704,88.8903,25182.0
2025-05-05 11:20:00,89.29,89.32,89.28,89.31,14311.0,88.8903,88.9202,88.8804,88.9102,14311.0
2025-05-05 11:25:00,89.31,89.31,89.27,89.28,23230.0,88.9102,88.9102,88.8704,88.8804,23230.0
2025-05-05 11:30:00,89.28,89.28,89.24,89.25,26446.0,88.8804,88.8804,88.8405,88.8505,26446.0
2025-05-05 11:35:00,89.25,89.25,89.2,89.21,14033.0,88.8505,88.8505,88.8007,88.8107,14033.0
2025-05-05 11:40:00,89.2,89.22,89.19,89.2,63734.0,88.8007,88.8206,88.7908,88.8007,63734.0
2025-05-05 11:45:00,89.2,89.25,89.2,89.24,16684.0,88.8007,88.8505,88.8007,88.8405,16684.0
2025-05-05 11:50:00,89.26,89.28,89.25,89.28,15739.0,88.8605,88.8804,88.8505,88.8804,15739.0
2025-05-05 11:55:00,89.28,89.28,89.23,89.24,29446.0,88.8804,88.8804,88.8306,88.8405,29446.0
2025-05-05 12:00:00,89.23,89.24,89.21,89.23,29123.0,88.8306,88.8405,88.8107,88.8306,29123.0
2025-05-05 12:05:00,89.22,89.24,89.21,89.22,7193.0,88.8206,88.8405,88.8107,88.8206,7193.0
2025-05-05 12:10:00,89.23,89.23,89.2,89.21,3222.0,88.8306,88.8306,88.8007,88.8107,3222.0
2025-05-05 12:15:00,89.2,89.22,89.2,89.21,4359.0,88.8007,88.8206,88.8007,88.8107,4359.0
2025-05-05 12:20:00,89.21,89.21,89.2,89.2,2321.0,88.8107,88.8107,88.8007,88.8007,2321.0
2025-05-05 12:25:00,89.2,89.23,89.19,89.21,3305.0,88.8007,88.8306,88.7908,88.8107,3305.0
2025-05-05 12:30:00,89.22,89.23,89.21,89.21,15293.0,88.8206,88.8306,88.8107,88.8107,15293.0
2025-05-05 12:35:00,89.22,89.23,89.21,89.23,4511.0,88.8206,88.8306,88.8107,88.8306,4511.0
2025-05-05 12:40:00,89.24,89.25,89.22,89.23,13555.0,88.8405,88.8505,88.8206,88.8306,13555.0
2025-05-05 12:45:00,89.22,89.22,89.2,89.21,19533.0,88.8206,88.8206,88.8007,88.8107,19533.0
2025-05-05 12:50:00,89.21,89.21,89.19,89.2,2289.0,88.8107,88.8107,88.7908,88.8007,2289.0
2025-05-05 12:55:00,89.21,89.21,89.17,89.19,11059.0,88.8107,88.8107,88.7709,88.7908,11059.0
2025-05-05 13:00:00,89.18,89.2,89.18,89.19,6807.0,88.7808,88.8007,88.7808,88.7908,6807.0
2025-05-05 13:05:00,89.18,89.19,89.17,89.19,8060.0,88.7808,88.7908,88.7709,88.7908,8060.0
2025-05-05 13:10:00,89.19,89.21,89.17,89.17,8205.0,88.7908,88.8107,88.7709,88.7709,8205.0
2025-05-05 13:15:00,89.16,89.18,89.15,89.16,18000.0,88.7609,88.7808,88.751,88.7609,18000.0
2025-05-05 13:20:00,89.17,89.17,89.14,89.17,48815.0,88.7709,88.7709,88.741,88.7709,48815.0
2025-05-05 13:25:00,89.17,89.18,89.15,89.16,14060.0,88.7709,88.7808,88.751,88.7609,14060.0
2025-05-05 13:30:00,89.15,89.16,89.12,89.13,41967.0,88.751,88.7609,88.7211,88.731,41967.0
2025-05-05 13:35:00,89.13,89.13,89.11,89.11,5478.0,88.731,88.731,88.7111,88.7111,5478.0
2025-05-05 13:40:00,89.12,89.13,89.09,89.13,51507.0,88.7211,88.731,88.6912,88.731,51507.0
2025-05-05 13:45:00,89.13,89.15,89.12,89.15,12428.0,88.731,88.751,88.7211,88.751,12428.0
2025-05-05 13:50:00,89.15,89.15,89.14,89.15,11715.0,88.751,88.751,88.741,88.751,11715.0
2025-05-05 13:55:00,89.15,89.16,89.13,89.13,36743.0,88.751,88.7609,88.731,88.731,36743.0
2025-05-05 14:00:00,89.13,89.16,89.13,89.15,229490.0,88.731,88.7609,88.731,88.751,229490.0
2025-05-05 14:05:00,89.15,89.16,89.13,89.14,84891.0,88.751,88.7609,88.731,88.741,84891.0
2025-05-05 14:10:00,89.14,89.15,89.12,89.15,104246.0,88.741,88.751,88.7211,88.751,104246.0
2025-05-05 14:15:00,89.15,89.16,89.12,89.15,21311.0,88.751,88.7609,88.7211,88.751,21311.0
2025-05-05 14:20:00,89.15,89.16,89.14,89.16,22326.0,88.751,88.7609,88.741,88.7609,22326.0
2025-05-05 14:25:00,89.16,89.19,89.15,89.19,11450.0,88.7609,88.7908,88.751,88.7908,11450.0
2025-05-05 14:30:00,89.18,89.22,89.18,89.22,16653.0,88.7808,88.8206,88.7808,88.8206,16653.0
2025-05-05 14:35:00,89.22,89.23,89.21,89.23,7937.0,88.8206,88.8306,88.8107,88.8306,7937.0
2025-05-05 14:40:00,89.23,89.24,89.21,89.22,12074.0,88.8306,88.8405,88.8107,88.8206,12074.0
2025-05-05 14:45:00,89.22,89.23,89.21,89.22,23049.0,88.8206,88.8306,88.8107,88.8206,23049.0
2025-05-05 14:50:00,89.22,89.24,89.21,89.23,9707.0,88.8206,88.8405,88.8107,88.8306,9707.0
2025-05-05 14:55:00,89.22,89.23,89.21,89.23,8425.0,88.8206,88.8306,88.8107,88.8306,8425.0
2025-05-05 15:00:00,89.23,89.24,89.21,89.24,27557.0,88.8306,88.8405,88.8107,88.8405,27557.0
2025-05-05 15:05:00,89.24,89.26,89.23,89.23,7647.0,88.8405,88.8605,88.8306,88.8306,7647.0
2025-05-05 15:10:00,89.23,89.25,89.23,89.23,10955.0,88.8306,88.8505,88.8306,88.8306,10955.0
2025-05-05 15:15:00,89.23,89.26,89.22,89.22,19610.0,88.8306,88.8605,88.8206,88.8206,19610.0
2025-05-05 15:20:00,89.22,89.23,89.17,89.18,20426.0,88.8206,88.8306,88.7709,88.7808,20426.0
2025-05-05 15:25:00,89.17,89.21,89.17,89.2,13393.0,88.7709,88.8107,88.7709,88.8007,13393.0
2025-05-05 15:30:00,89.2,89.22,89.19,89.2,32584.0,88.8007,88.8206,88.7908,88.8007,32584.0
2025-05-05 15:35:00,89.2,89.23,89.2,89.2,21812.0,88.8007,88.8306,88.8007,88.8007,21812.0
2025-05-05 15:40:00,89.2,89.22,89.19,89.2,43354.0,88.8007,88.8206,88.7908,88.8007,43354.0
2025-05-05 15:45:00,89.2,89.2,89.18,89.2,69201.0,88.8007,88.8007,88.7808,88.8007,69201.0
2025-05-05 15:50:00,89.2,89.22,89.18,89.18,104186.0,88.8007,88.8206,88.7808,88.7808,104186.0
2025-05-05 15:55:00,89.18,89.19,89.13,89.14,305539.0,88.7808,88.7908,88.731,88.741,305539.0
2025-05-06 09:30:00,89.49,89.49,89.16,89.28,228290.0,89.0894,89.0894,88.7609,88.8804,228290.0
2025-05-06 09:35:00,89.27,89.32,89.26,89.3,274255.0,88.8704,88.9202,88.8605,88.9003,274255.0
2025-05-06 09:40:00,89.31,89.33,89.29,89.31,158031.0,88.9102,88.9301,88.8903,88.9102,158031.0
2025-05-06 09:45:00,89.31,89.33,89.28,89.3,215901.0,88.9102,88.9301,88.8804,88.9003,215901.0
2025-05-06 09:50:00,89.3,89.31,89.28,89.29,287069.0,88.9003,88.9102,88.8804,88.8903,287069.0
2025-05-06 09:55:00,89.29,89.32,89.28,89.31,110740.0,88.8903,88.9202,88.8804,88.9102,110740.0
2025-05-06 10:00:00,89.31,89.34,89.26,89.31,937517.0,88.9102,88.9401,88.8605,88.9102,937517.0
2025-05-06 10:05:00,89.31,89.33,89.24,89.25,469690.0,88.9102,88.9301,88.8405,88.8505,469690.0
2025-05-06 10:10:00,89.25,89.29,89.24,89.29,358220.0,88.8505,88.8903,88.8405,88.8903,358220.0
2025-05-06 10:15:00,89.29,89.32,89.26,89.31,131701.0,88.8903,88.9202,88.8605,88.9102,131701.0
2025-05-06 10:20:00,89.32,89.36,89.31,89.34,183231.0,88.9202,88.96,88.9102,88.9401,183231.0
2025-05-06 10:25:00,89.34,89.35,89.3,89.34,120397.0,88.9401,88.9501,88.9003,88.9401,120397.0
2025-05-06 10:30:00,89.35,89.36,89.32,89.34,79100.0,88.9501,88.96,88.9202,88.9401,79100.0
2025-05-06 10:35:00,89.34,89.36,89.32,89.34,61311.0,88.9401,88.96,88.9202,88.9401,61311.0
2025-05-06 10:40:00,89.34,89.36,89.34,89.35,16560.0,88.9401,88.96,88.9401,88.9501,16560.0
2025-05-06 10:45:00,89.36,89.4,89.36,89.36,34283.0,88.96,88.9998,88.96,88.96,34283.0
2025-05-06 10:50:00,89.36,89.36,89.31,89.34,17918.0,88.96,88.96,88.9102,88.9401,17918.0
2025-05-06 10:55:00,89.33,89.35,89.33,89.34,15609.0,88.9301,88.9501,88.9301,88.9401,15609.0
2025-05-06 11:00:00,89.34,89.37,89.33,89.36,63689.0,88.9401,88.97,88.9301,88.96,63689.0
2025-05-06 11:05:00,89.37,89.38,89.32,89.33,50643.0,88.97,88.9799,88.9202,88.9301,50643.0
2025-05-06 11:10:00,89.32,89.33,89.3,89.31,16542.0,88.9202,88.9301,88.9003,88.9102,16542.0
2025-05-06 11:15:00,89.31,89.32,89.29,89.31,23367.0,88.9102,88.9202,88.8903,88.9102,23367.0
2025-05-06 11:20:00,89.31,89.35,89.29,89.35,19015.0,88.9102,88.9501,88.8903,88.9501,19015.0
2025-05-06 11:25:00,89.34,89.36,89.34,89.36,34812.0,88.9401,88.96,88.9401,88.96,34812.0
2025-05-06 11:30:00,89.36,89.38,89.34,89.38,22287.0,88.96,88.9799,88.9401,88.9799,22287.0
2025-05-06 11:35:00,89.38,89.38,89.36,89.38,6667.0,88.9799,88.9799,88.96,88.9799,6667.0
2025-05-06 11:40:00,89.38,89.39,89.33,89.35,29675.0,88.9799,88.9899,88.9301,88.9501,29675.0
2025-05-06 11:45:00,89.35,89.36,89.33,89.36,21904.0,88.9501,88.96,88.9301,88.96,21904.0
2025-05-06 11:50:00,89.35,89.36,89.34,89.35,80871.0,88.9501,88.96,88.9401,88.9501,80871.0
2025-05-06 11:55:00,89.35,89.37,89.34,89.36,41345.0,88.9501,88.97,88.9401,88.96,41345.0
2025-05-06 12:00:00,89.37,89.39,89.35,89.39,55849.0,88.97,88.9899,88.9501,88.9899,55849.0
2025-05-06 12:05:00,89.39,89.4,89.38,89.39,132176.0,88.9899,88.9998,88.9799,88.9899,132176.0
2025-05-06 12:10:00,89.39,89.47,89.38,89.46,39424.0,88.9899,89.0695,88.9799,89.0596,39424.0
2025-05-06 12:15:00,89.45,89.45,89.4,89.42,24440.0,89.0496,89.0496,88.9998,89.0197,24440.0
2025-05-06 12:20:00,89.41,89.41,89.37,89.39,123746.0,89.0098,89.0098,88.97,88.9899,123746.0
2025-05-06 12:25:00,89.39,89.42,89.38,89.42,85154.0,88.9899,89.0197,88.9799,89.0197,85154.0
2025-05-06 12:30:00,89.42,89.43,89.4,89.42,49812.0,89.0197,89.0297,88.9998,89.0197,49812.0
2025-05-06 12:35:00,89.43,89.44,89.41,89.42,35136.0,89.0297,89.0397,89.0098,89.0197,35136.0
2025-05-06 12:40:00,89.42,89.43,89.4,89.42,84110.0,89.0197,89.0297,88.9998,89.0197,84110.0
2025-05-06 12:45:00,89.41,89.41,89.37,89.39,41927.0,89.0098,89.0098,88.97,88.9899,41927.0
2025-05-06 12:50:00,89.39,89.41,89.37,89.38,39738.0,88.9899,89.0098,88.97,88.9799,39738.0
2025-05-06 12:55:00,89.39,89.4,89.36,89.38,19605.0,88.9899,88.9998,88.96,88.9799,19605.0
2025-05-06 13:00:00,89.39,89.49,89.38,89.47,52066.0,88.9899,89.0894,88.9799,89.0695,52066.0
2025-05-06 13:05:00,89.48,89.54,89.47,89.54,34261.0,89.0795,89.1392,89.0695,89.1392,34261.0
2025-05-06 13:10:00,89.54,89.54,89.52,89.54,23046.0,89.1392,89.1392,89.1193,89.1392,23046.0
2025-05-06 13:15:00,89.54,89.56,89.54,89.56,12154.0,89.1392,89.1591,89.1392,89.1591,12154.0
2025-05-06 13:20:00,89.55,89.55,89.45,89.48,66974.0,89.1492,89.1492,89.0496,89.0795,66974.0
2025-05-06 13:25:00,89.47,89.53,89.46,89.52,105739.0,89.0695,89.1293,89.0596,89.1193,105739.0
2025-05-06 13:30:00,89.51,89.52,89.5,89.5,10468.0,89.1093,89.1193,89.0994,89.0994,10468.0
2025-05-06 13:35:00,89.51,89.52,89.5,89.5,6618.0,89.1093,89.1193,89.0994,89.0994,6618.0
2025-05-06 13:40:00,89.48,89.48,89.46,89.47,40427.0,89.0795,89.0795,89.0596,89.0695,40427.0
2025-05-06 13:45:00,89.47,89.5,89.45,89.48,89197.0,89.0695,89.0994,89.0496,89.0795,89197.0
2025-05-06 13:50:00,89.49,89.51,89.48,89.51,142289.0,89.0894,89.1093,89.0795,89.1093,142289.0
2025-05-06 13:55:00,89.51,89.53,89.49,89.52,86663.0,89.1093,89.1293,89.0894,89.1193,86663.0
2025-05-06 14:00:00,89.52,89.53,89.49,89.5,13838.0,89.1193,89.1293,89.0894,89.0994,13838.0
2025-05-06 14:05:00,89.52,89.53,89.49,89.53,30800.0,89.1193,89.1293,89.0894,89.1293,30800.0
2025-05-06 14:10:00,89.53,89.53,89.5,89.51,44524.0,89.1293,89.1293,89.0994,89.1093,44524.0
2025-05-06 14:15:00,89.52,89.53,89.51,89.53,9993.0,89.1193,89.1293,89.1093,89.1293,9993.0
2025-05-06 14:20:00,89.53,89.54,89.52,89.53,8940.0,89.1293,89.1392,89.1193,89.1293,8940.0
2025-05-06 14:25:00,89.53,89.56,89.53,89.56,35591.0,89.1293,89.1591,89.1293,89.1591,35591.0
2025-05-06 14:30:00,89.56,89.59,89.56,89.58,51915.0,89.1591,89.189,89.1591,89.179,51915.0
2025-05-06 14:35:00,89.58,89.58,89.56,89.58,8858.0,89.179,89.179,89.1591,89.179,8858.0
2025-05-06 14:40:00,89.58,89.59,89.55,89.57,10866.0,89.179,89.189,89.1492,89.1691,10866.0
2025-05-06 14:45:00,89.57,89.58,89.55,89.58,3389.0,89.1691,89.179,89.1492,89.179,3389.0
2025-05-06 14:50:00,89.58,89.59,89.56,89.59,5793.0,89.179,89.189,89.1591,89.189,5793.0
2025-05-06 14:55:00,89.58,89.62,89.58,89.61,13833.0,89.179,89.2188,89.179,89.2089,13833.0
2025-05-06 15:00:00,89.61,89.62,89.59,89.59,31652.0,89.2089,89.2188,89.189,89.189,31652.0
2025-05-06 15:05:00,89.59,89.6,89.56,89.56,7699.0,89.189,89.1989,89.1591,89.1591,7699.0
2025-05-06 15:10:00,89.58,89.58,89.55,89.58,7436.0,89.179,89.179,89.1492,89.179,7436.0
2025-05-06 15:15:00,89.59,89.6,89.57,89.57,6040.0,89.189,89.1989,89.1691,89.1691,6040.0
2025-05-06 15:20:00,89.58,89.58,89.55,89.57,10505.0,89.179,89.179,89.1492,89.1691,10505.0
2025-05-06 15:25:00,89.58,89.6,89.57,89.59,8921.0,89.179,89.1989,89.1691,89.189,8921.0
2025-05-06 15:30:00,89.59,89.61,89.58,89.59,30103.0,89.189,89.2089,89.179,89.189,30103.0
2025-05-06 15:35:00,89.59,89.6,89.57,89.58,19182.0,89.189,89.1989,89.1691,89.179,19182.0
2025-05-06 15:40:00,89.58,89.62,89.57,89.61,76306.0,89.179,89.2188,89.1691,89.2089,76306.0
2025-05-06 15:45:00,89.61,89.62,89.6,89.61,23500.0,89.2089,89.2188,89.1989,89.2089,23500.0
2025-05-06 15:50:00,89.61,89.61,89.57,89.59,35100.0,89.2089,89.2089,89.1691,89.189,35100.0
2025-05-06 15:55:00,89.59,89.61,89.45,89.5,153248.0,89.189,89.2089,89.0496,89.0994,153248.0
2025-05-07 09:30:00,90.0,90.03,89.87,89.9,89499.0,89.5971,89.627,89.4677,89.4976,89499.0
2025-05-07 09:35:00,89.9,89.91,89.88,89.9,31381.0,89.4976,89.5076,89.4777,89.4976,31381.0
2025-05-07 09:40:00,89.9,89.93,89.89,89.9,89413.0,89.4976,89.5275,89.4876,89.4976,89413.0
2025-05-07 09:45:00,89.9,89.91,89.87,89.88,65165.0,89.4976,89.5076,89.4677,89.4777,65165.0
2025-05-07 09:50:00,89.87,89.9,89.86,89.87,217384.0,89.4677,89.4976,89.4578,89.4677,217384.0
2025-05-07 09:55:00,89.87,89.91,89.85,89.91,136318.0,89.4677,89.5076,89.4478,89.5076,136318.0
2025-05-07 10:00:00,89.91,89.94,89.9,89.94,54496.0,89.5076,89.5374,89.4976,89.5374,54496.0
2025-05-07 10:05:00,89.94,89.95,89.92,89.93,26459.0,89.5374,89.5474,89.5175,89.5275,26459.0
2025-05-07 10:10:00,89.93,89.96,89.92,89.95,60335.0,89.5275,89.5573,89.5175,89.5474,60335.0
2025-05-07 10:15:00,89.96,89.96,89.92,89.94,35716.0,89.5573,89.5573,89.5175,89.5374,35716.0
2025-05-07 10:20:00,89.94,89.95,89.9,89.93,45611.0,89.5374,89.5474,89.4976,89.5275,45611.0
2025-05-07 10:25:00,89.92,89.93,89.91,89.92,54010.0,89.5175,89.5275,89.5076,89.5175,54010.0
2025-05-07 10:30:00,89.93,89.94,89.91,89.92,13915.0,89.5275,89.5374,89.5076,89.5175,13915.0
2025-05-07 10:35:00,89.91,89.95,89.9,89.95,24925.0,89.5076,89.5474,89.4976,89.5474,24925.0
2025-05-07 10:40:00,89.94,89.97,89.93,89.97,57552.0,89.5374,89.5673,89.5275,89.5673,57552.0
2025-05-07 10:45:00,89.97,89.97,89.92,89.92,21859.0,89.5673,89.5673,89.5175,89.5175,21859.0
2025-05-07 10:50:00,89.92,89.93,89.85,89.87,27359.0,89.5175,89.5275,89.4478,89.4677,27359.0
2025-05-07 10:55:00,89.87,89.87,89.79,89.8,118353.0,89.4677,89.4677,89.3881,89.398,118353.0
2025-05-07 11:00:00,89.8,89.81,89.75,89.8,313929.0,89.398,89.408,89.3483,89.398,313929.0
2025-05-07 11:05:00,89.8,89.83,89.79,89.81,56162.0,89.398,89.4279,89.3881,89.408,56162.0
2025-05-07 11:10:00,89.8,89.81,89.77,89.78,15466.0,89.398,89.408,89.3682,89.3781,15466.0
2025-05-07 11:15:00,89.78,89.8,89.76,89.77,20493.0,89.3781,89.398,89.3582,89.3682,20493.0
2025-05-07 11:20:00,89.77,89.78,89.75,89.78,55274.0,89.3682,89.3781,89.3483,89.3781,55274.0
2025-05-07 11:25:00,89.78,89.78,89.74,89.74,64663.0,89.3781,89.3781,89.3383,89.3383,64663.0
2025-05-07 11:30:00,89.75,89.75,89.71,89.72,70184.0,89.3483,89.3483,89.3084,89.3184,70184.0
2025-05-07 11:35:00,89.71,89.75,89.71,89.75,38003.0,89.3084,89.3483,89.3084,89.3483,38003.0
2025-05-07 11:40:00,89.75,89.77,89.75,89.76,61105.0,89.3483,89.3682,89.3483,89.3582,61105.0
2025-05-07 11:45:00,89.75,89.76,89.72,89.74,49530.0,89.3483,89.3582,89.3184,89.3383,49530.0
2025-05-07 11:50:00,89.74,89.74,89.71,89.74,39922.0,89.3383,89.3383,89.3084,89.3383,39922.0
2025-05-07 11:55:00,89.73,89.75,89.72,89.73,44679.0,89.3284,89.3483,89.3184,89.3284,44679.0
2025-05-07 12:00:00,89.73,89.74,89.72,89.74,64889.0,89.3284,89.3383,89.3184,89.3383,64889.0
2025-05-07 12:05:00,89.75,89.76,89.73,89.73,13895.0,89.3483,89.3582,89.3284,89.3284,13895.0
2025-05-07 12:10:00,89.74,89.76,89.74,89.75,1957.0,89.3383,89.3582,89.3383,89.3483,1957.0
2025-05-07 12:15:00,89.75,89.75,89.72,89.74,10670.0,89.3483,89.3483,89.3184,89.3383,10670.0
2025-05-07 12:20:00,89.74,89.76,89.71,89.71,120831.0,89.3383,89.3582,89.3084,89.3084,120831.0
2025-05-07 12:25:00,89.72,89.74,89.71,89.71,3414.0,89.3184,89.3383,89.3084,89.3084,3414.0
2025-05-07 12:30:00,89.72,89.75,89.71,89.75,3570.0,89.3184,89.3483,89.3084,89.3483,3570.0
2025-05-07 12:35:00,89.74,89.77,89.74,89.77,10506.0,89.3383,89.3682,89.3383,89.3682,10506.0
2025-05-07 12:40:00,89.77,89.8,89.77,89.79,3654.0,89.3682,89.398,89.3682,89.3881,3654.0
2025-05-07 12:45:00,89.79,89.79,89.78,89.79,9289.0,89.3881,89.3881,89.3781,89.3881,9289.0
2025-05-07 12:50:00,89.79,89.82,89.78,89.81,9650.0,89.3881,89.418,89.3781,89.408,9650.0
2025-05-07 12:55:00,89.81,89.84,89.81,89.83,5023.0,89.408,89.4379,89.408,89.4279,5023.0
2025-05-07 13:00:00,89.83,89.88,89.83,89.87,103376.0,89.4279,89.4777,89.4279,89.4677,103376.0
2025-05-07 13:05:00,89.87,89.88,89.84,89.85,43833.0,89.4677,89.4777,89.4379,89.4478,43833.0
2025-05-07 13:10:00,89.85,89.88,89.85,89.88,6091.0,89.4478,89.4777,89.4478,89.4777,6091.0
2025-05-07 13:15:00,89.88,89.89,89.86,89.87,2900.0,89.4777,89.4876,89.4578,89.4677,2900.0
2025-05-07 13:20:00,89.85,89.87,89.84,89.86,4506.0,89.4478,89.4677,89.4379,89.4578,4506.0
2025-05-07 13:25:00,89.86,89.87,89.85,89.86,57592.0,89.4578,89.4677,89.4478,89.4578,57592.0
2025-05-07 13:30:00,89.85,89.85,89.83,89.84,29759.0,89.4478,89.4478,89.4279,89.4379,29759.0
2025-05-07 13:35:00,89.83,89.83,89.8,89.81,13067.0,89.4279,89.4279,89.398,89.408,13067.0
2025-05-07 13:40:00,89.81,89.82,89.8,89.8,78678.0,89.408,89.418,89.398,89.398,78678.0
2025-05-07 13:45:00,89.8,89.81,89.78,89.79,79746.0,89.398,89.408,89.3781,89.3881,79746.0
2025-05-07 13:50:00,89.79,89.8,89.74,89.76,35688.0,89.3881,89.398,89.3383,89.3582,35688.0
2025-05-07 13:55:00,89.76,89.79,89.75,89.79,8770.0,89.3582,89.3881,89.3483,89.3881,8770.0
2025-05-07 14:00:00,89.8,89.89,89.76,89.88,10366.0,89.398,89.4876,89.3582,89.4777,10366.0
2025-05-07 14:05:00,89.87,89.87,89.78,89.79,12456.0,89.4677,89.4677,89.3781,89.3881,12456.0
2025-05-07 14:10:00,89.79,89.82,89.78,89.78,9947.0,89.3881,89.418,89.3781,89.3781,9947.0
2025-05-07 14:15:00,89.78,89.78,89.73,89.75,88162.0,89.3781,89.3781,89.3284,89.3483,88162.0
2025-05-07 14:20:00,89.75,89.81,89.75,89.8,77472.0,89.3483,89.408,89.3483,89.398,77472.0
2025-05-07 14:25:00,89.8,89.83,89.79,89.81,3275.0,89.398,89.4279,89.3881,89.408,3275.0
2025-05-07 14:30:00,89.8,89.83,89.79,89.83,18164.0,89.398,89.4279,89.3881,89.4279,18164.0
2025-05-07 14:35:00,89.83,89.89,89.79,89.88,17517.0,89.4279,89.4876,89.3881,89.4777,17517.0
2025-05-07 14:40:00,89.89,89.9,89.81,89.81,40376.0,89.4876,89.4976,89.408,89.408,40376.0
2025-05-07 14:45:00,89.81,89.82,89.67,89.7,72741.0,89.408,89.418,89.2686,89.2985,72741.0
2025-05-07 14:50:00,89.7,89.72,89.65,89.72,133895.0,89.2985,89.3184,89.2487,89.3184,133895.0
2025-05-07 14:55:00,89.72,89.84,89.71,89.84,14237.0,89.3184,89.4379,89.3084,89.4379,14237.0
2025-05-07 15:00:00,89.84,89.86,89.79,89.82,11643.0,89.4379,89.4578,89.3881,89.418,11643.0
2025-05-07 15:05:00,89.82,89.83,89.79,89.82,5606.0,89.418,89.4279,89.3881,89.418,5606.0
2025-05-07 15:10:00,89.82,89.82,89.77,89.8,7992.0,89.418,89.418,89.3682,89.398,7992.0
2025-05-07 15:15:00,89.79,89.79,89.74,89.79,10096.0,89.3881,89.3881,89.3383,89.3881,10096.0
2025-05-07 15:20:00,89.79,89.83,89.78,89.8,164035.0,89.3881,89.4279,89.3781,89.398,164035.0
2025-05-07 15:25:00,89.79,89.79,89.74,89.75,25712.0,89.3881,89.3881,89.3383,89.3483,25712.0
2025-05-07 15:30:00,89.75,89.78,89.73,89.75,51495.0,89.3483,89.3781,89.3284,89.3483,51495.0
2025-05-07 15:35:00,89.74,89.79,89.73,89.79,18358.0,89.3383,89.3881,89.3284,89.3881,18358.0
2025-05-07 15:40:00,89.8,89.96,89.79,89.88,87666.0,89.398,89.5573,89.3881,89.4777,87666.0
2025-05-07 15:45:00,89.88,89.9,89.84,89.84,41998.0,89.4777,89.4976,89.4379,89.4379,41998.0
2025-05-07 15:50:00,89.84,89.87,89.8,89.86,99827.0,89.4379,89.4677,89.398,89.4578,99827.0
2025-05-07 15:55:00,89.86,89.93,89.86,89.87,296063.0,89.4578,89.5275,89.4578,89.4677,296063.0
2025-05-08 09:30:00,89.95,89.95,89.6,89.77,414014.0,89.5474,89.5474,89.1989,89.3682,414014.0
2025-05-08 09:35:00,89.77,89.78,89.74,89.75,67153.0,89.3682,89.3781,89.3383,89.3483,67153.0
2025-05-08 09:40:00,89.75,89.77,89.72,89.73,96710.0,89.3483,89.3682,89.3184,89.3284,96710.0
2025-05-08 09:45:00,89.73,89.74,89.68,89.7,26931.0,89.3284,89.3383,89.2786,89.2985,26931.0
2025-05-08 09:50:00,89.7,89.71,89.65,89.67,67527.0,89.2985,89.3084,89.2487,89.2686,67527.0
2025-05-08 09:55:00,89.68,89.73,89.65,89.73,242138.0,89.2786,89.3284,89.2487,89.3284,242138.0
2025-05-08 10:00:00,89.73,89.73,89.68,89.69,151020.0,89.3284,89.3284,89.2786,89.2885,151020.0
2025-05-08 10:05:00,89.69,89.69,89.65,89.66,17823.0,89.2885,89.2885,89.2487,89.2587,17823.0
2025-05-08 10:10:00,89.66,89.66,89.58,89.63,78293.0,89.2587,89.2587,89.179,89.2288,78293.0
2025-05-08 10:15:00,89.64,89.67,89.63,89.66,28707.0,89.2388,89.2686,89.2288,89.2587,28707.0
2025-05-08 10:20:00,89.66,89.66,89.61,89.64,100802.0,89.2587,89.2587,89.2089,89.2388,100802.0
2025-05-08 10:25:00,89.64,89.71,89.63,89.68,95715.0,89.2388,89.3084,89.2288,89.2786,95715.0
2025-05-08 10:30:00,89.68,89.71,89.67,89.71,258192.0,89.2786,89.3084,89.2686,89.3084,258192.0
2025-05-08 10:35:00,89.71,89.72,89.67,89.68,59032.0,89.3084,89.3184,89.2686,89.2786,59032.0
2025-05-08 10:40:00,89.67,89.67,89.63,89.66,30349.0,89.2686,89.2686,89.2288,89.2587,30349.0
2025-05-08 10:45:00,89.66,89.66,89.62,89.63,13852.0,89.2587,89.2587,89.2188,89.2288,13852.0
2025-05-08 10:50:00,89.63,89.67,89.61,89.62,15589.0,89.2288,89.2686,89.2089,89.2188,15589.0
2025-05-08 10:55:00,89.62,89.63,89.59,89.61,25584.0,89.2188,89.2288,89.189,89.2089,25584.0
2025-05-08 11:00:00,89.6,89.62,89.58,89.61,44682.0,89.1989,89.2188,89.179,89.2089,44682.0
2025-05-08 11:05:00,89.61,89.68,89.61,89.67,16874.0,89.2089,89.2786,89.2089,89.2686,16874.0
2025-05-08 11:10:00,89.67,89.68,89.65,89.68,11793.0,89.2686,89.2786,89.2487,89.2786,11793.0
2025-05-08 11:15:00,89.67,89.68,89.66,89.68,38537.0,89.2686,89.2786,89.2587,89.2786,38537.0
2025-05-08 11:20:00,89.67,89.69,89.67,89.69,40107.0,89.2686,89.2885,89.2686,89.2885,40107.0
2025-05-08 11:25:00,89.69,89.7,89.68,89.7,71858.0,89.2885,89.2985,89.2786,89.2985,71858.0
2025-05-08 11:30:00,89.69,89.74,89.68,89.72,19238.0,89.2885,89.3383,89.2786,89.3184,19238.0
2025-05-08 11:35:00,89.72,89.73,89.71,89.73,16073.0,89.3184,89.3284,89.3084,89.3284,16073.0
2025-05-08 11:40:00,89.73,89.78,89.72,89.77,26104.0,89.3284,89.3781,89.3184,89.3682,26104.0
2025-05-08 11:45:00,89.77,89.81,89.76,89.8,46614.0,89.3682,89.408,89.3582,89.398,46614.0
2025-05-08 11:50:00,89.79,89.8,89.77,89.79,162671.0,89.3881,89.398,89.3682,89.3881,162671.0
2025-05-08 11:55:00,89.79,89.81,89.75,89.76,65535.0,89.3881,89.408,89.3483,89.3582,65535.0
2025-05-08 12:00:00,89.76,89.77,89.75,89.77,179896.0,89.3582,89.3682,89.3483,89.3682,179896.0
2025-05-08 12:05:00,89.77,89.78,89.76,89.78,31654.0,89.3682,89.3781,89.3582,89.3781,31654.0
2025-05-08 12:10:00,89.78,89.81,89.78,89.8,130301.0,89.3781,89.408,89.3781,89.398,130301.0
2025-05-08 12:15:00,89.8,89.81,89.78,89.8,64801.0,89.398,89.408,89.3781,89.398,64801.0
2025-05-08 12:20:00,89.81,89.81,89.78,89.8,87062.0,89.408,89.408,89.3781,89.398,87062.0
2025-05-08 12:25:00,89.79,89.79,89.75,89.76,22288.0,89.3881,89.3881,89.3483,89.3582,22288.0
2025-05-08 12:30:00,89.76,89.78,89.75,89.76,11915.0,89.3582,89.3781,89.3483,89.3582,11915.0
2025-05-08 12:35:00,89.75,89.78,89.75,89.78,40635.0,89.3483,89.3781,89.3483,89.3781,40635.0
2025-05-08 12:40:00,89.78,89.8,89.77,89.8,75227.0,89.3781,89.398,89.3682,89.398,75227.0
2025-05-08 12:45:00,89.8,89.81,89.79,89.81,86218.0,89.398,89.408,89.3881,89.408,86218.0
2025-05-08 12:50:00,89.81,89.82,89.8,89.81,107107.0,89.408,89.418,89.398,89.408,107107.0
2025-05-08 12:55:00,89.81,89.83,89.81,89.82,107791.0,89.408,89.4279,89.408,89.418,107791.0
2025-05-08 13:00:00,89.82,89.82,89.72,89.73,39981.0,89.418,89.418,89.3184,89.3284,39981.0
2025-05-08 13:05:00,89.7,89.7,89.65,89.67,105518.0,89.2985,89.2985,89.2487,89.2686,105518.0
2025-05-08 13:10:00,89.67,89.69,89.66,89.68,40814.0,89.2686,89.2885,89.2587,89.2786,40814.0
2025-05-08 13:15:00,89.68,89.7,89.68,89.7,42030.0,89.2786,89.2985,89.2786,89.2985,42030.0
2025-05-08 13:20:00,89.7,89.7,89.64,89.68,41469.0,89.2985,89.2985,89.2388,89.2786,41469.0
2025-05-08 13:25:00,89.68,89.68,89.65,89.66,3611.0,89.2786,89.2786,89.2487,89.2587,3611.0
2025-05-08 13:30:00,89.65,89.66,89.6,89.6,12655.0,89.2487,89.2587,89.1989,89.1989,12655.0
2025-05-08 13:35:00,89.59,89.61,89.58,89.59,29759.0,89.189,89.2089,89.179,89.189,29759.0
2025-05-08 13:40:00,89.6,89.62,89.59,89.62,57598.0,89.1989,89.2188,89.189,89.2188,57598.0
2025-05-08 13:45:00,89.62,89.62,89.57,89.59,25118.0,89.2188,89.2188,89.1691,89.189,25118.0
2025-05-08 13:50:00,89.59,89.62,89.57,89.62,34048.0,89.189,89.2188,89.1691,89.2188,34048.0
2025-05-08 13:55:00,89.62,89.62,89.58,89.59,17055.0,89.2188,89.2188,89.179,89.189,17055.0
2025-05-08 14:00:00,89.58,89.62,89.58,89.62,19839.0,89.179,89.2188,89.179,89.2188,19839.0
2025-05-08 14:05:00,89.61,89.64,89.6,89.63,8843.0,89.2089,89.2388,89.1989,89.2288,8843.0
2025-05-08 14:10:00,89.64,89.65,89.62,89.64,7759.0,89.2388,89.2487,89.2188,89.2388,7759.0
2025-05-08 14:15:00,89.64,89.64,89.63,89.63,5250.0,89.2388,89.2388,89.2288,89.2288,5250.0
2025-05-08 14:20:00,89.63,89.63,89.59,89.6,5707.0,89.2288,89.2288,89.189,89.1989,5707.0
2025-05-08 14:25:00,89.6,89.62,89.59,89.61,14265.0,89.1989,89.2188,89.189,89.2089,14265.0
2025-05-08 14:30:00,89.61,89.66,89.61,89.66,8793.0,89.2089,89.2587,89.2089,89.2587,8793.0
2025-05-08 14:35:00,89.66,89.69,89.66,89.66,13418.0,89.2587,89.2885,89.2587,89.2587,13418.0
2025-05-08 14:40:00,89.67,89.68,89.66,89.66,7922.0,89.2686,89.2786,89.2587,89.2587,7922.0
2025-05-08 14:45:00,89.67,89.68,89.65,89.65,8671.0,89.2686,89.2786,89.2487,89.2487,8671.0
2025-05-08 14:50:00,89.64,89.64,89.61,89.64,8276.0,89.2388,89.2388,89.2089,89.2388,8276.0
2025-05-08 14:55:00,89.63,89.63,89.59,89.59,11619.0,89.2288,89.2288,89.189,89.189,11619.0
2025-05-08 15:00:00,89.59,89.6,89.58,89.6,29326.0,89.189,89.1989,89.179,89.1989,29326.0
2025-05-08 15:05:00,89.6,89.61,89.58,89.59,24474.0,89.1989,89.2089,89.179,89.189,24474.0
2025-05-08 15:10:00,89.58,89.59,89.57,89.58,32271.0,89.179,89.189,89.1691,89.179,32271.0
2025-05-08 15:15:00,89.59,89.6,89.59,89.59,30835.0,89.189,89.1989,89.189,89.189,30835.0
2025-05-08 15:20:00,89.6,89.66,89.6,89.65,37959.0,89.1989,89.2587,89.1989,89.2487,37959.0
2025-05-08 15:25:00,89.66,89.67,89.65,89.66,62902.0,89.2587,89.2686,89.2487,89.2587,62902.0
2025-05-08 15:30:00,89.66,89.67,89.65,89.66,1716.0,89.2587,89.2686,89.2487,89.2587,1716.0
2025-05-08 15:35:00,89.66,89.66,89.64,89.65,44273.0,89.2587,89.2587,89.2388,89.2487,44273.0
2025-05-08 15:40:00,89.66,89.66,89.59,89.6,27333.0,89.2587,89.2587,89.189,89.1989,27333.0
2025-05-08 15:45:00,89.59,89.6,89.57,89.59,19953.0,89.189,89.1989,89.1691,89.189,19953.0
2025-05-08 15:50:00,89.59,89.59,89.53,89.55,179922.0,89.189,89.189,89.1293,89.1492,179922.0
2025-05-08 15:55:00,89.55,89.56,89.52,89.54,203488.0,89.1492,89.1591,89.1193,89.1392,203488.0
2025-05-09 09:30:00,89.68,89.68,89.61,89.62,46370.0,89.2786,89.2786,89.2089,89.2188,46370.0
2025-05-09 09:35:00,89.63,89.65,89.61,89.65,39052.0,89.2288,89.2487,89.2089,89.2487,39052.0
2025-05-09 09:40:00,89.64,89.65,89.62,89.64,125034.0,89.2388,89.2487,89.2188,89.2388,125034.0
2025-05-09 09:45:00,89.65,89.69,89.65,89.68,7394.0,89.2487,89.2885,89.2487,89.2786,7394.0
2025-05-09 09:50:00,89.68,89.68,89.64,89.67,29534.0,89.2786,89.2786,89.2388,89.2686,29534.0
2025-05-09 09:55:00,89.68,89.72,89.67,89.72,62407.0,89.2786,89.3184,89.2686,89.3184,62407.0
2025-05-09 10:00:00,89.72,89.73,89.7,89.72,82705.0,89.3184,89.3284,89.2985,89.3184,82705.0
2025-05-09 10:05:00,89.72,89.72,89.7,89.71,50157.0,89.3184,89.3184,89.2985,89.3084,50157.0
2025-05-09 10:10:00,89.71,89.74,89.69,89.73,73819.0,89.3084,89.3383,89.2885,89.3284,73819.0
2025-05-09 10:15:00,89.73,89.74,89.72,89.73,11488.0,89.3284,89.3383,89.3184,89.3284,11488.0
2025-05-09 10:20:00,89.73,89.74,89.72,89.73,21952.0,89.3284,89.3383,89.3184,89.3284,21952.0
2025-05-09 10:25:00,89.74,89.74,89.69,89.71,62698.0,89.3383,89.3383,89.2885,89.3084,62698.0
2025-05-09 10:30:00,89.72,89.74,89.7,89.72,91464.0,89.3184,89.3383,89.2985,89.3184,91464.0
2025-05-09 10:35:00,89.71,89.72,89.67,89.68,15317.0,89.3084,89.3184,89.2686,89.2786,15317.0
2025-05-09 10:40:00,89.69,89.7,89.68,89.7,16020.0,89.2885,89.2985,89.2786,89.2985,16020.0
2025-05-09 10:45:00,89.7,89.72,89.68,89.7,35867.0,89.2985,89.3184,89.2786,89.2985,35867.0
2025-05-09 10:50:00,89.7,89.73,89.7,89.71,34778.0,89.2985,89.3284,89.2985,89.3084,34778.0
2025-05-09 10:55:00,89.72,89.74,89.71,89.73,55688.0,89.3184,89.3383,89.3084,89.3284,55688.0
2025-05-09 11:00:00,89.73,89.74,89.71,89.74,13909.0,89.3284,89.3383,89.3084,89.3383,13909.0
2025-05-09 11:05:00,89.73,89.74,89.72,89.73,10093.0,89.3284,89.3383,89.3184,89.3284,10093.0
2025-05-09 11:10:00,89.73,89.73,89.7,89.7,43055.0,89.3284,89.3284,89.2985,89.2985,43055.0
2025-05-09 11:15:00,89.7,89.71,89.7,89.7,6230.0,89.2985,89.3084,89.2985,89.2985,6230.0
2025-05-09 11:20:00,89.7,89.7,89.68,89.69,6134.0,89.2985,89.2985,89.2786,89.2885,6134.0
2025-05-09 11:25:00,89.69,89.71,89.67,89.7,30971.0,89.2885,89.3084,89.2686,89.2985,30971.0
2025-05-09 11:30:00,89.7,89.7,89.68,89.69,45421.0,89.2985,89.2985,89.2786,89.2885,45421.0
2025-05-09 11:35:00,89.7,89.71,89.67,89.67,86864.0,89.2985,89.3084,89.2686,89.2686,86864.0
2025-05-09 11:40:00,89.66,89.68,89.65,89.67,57562.0,89.2587,89.2786,89.2487,89.2686,57562.0
2025-05-09 11:45:00,89.67,89.68,89.65,89.66,48842.0,89.2686,89.2786,89.2487,89.2587,48842.0
2025-05-09 11:50:00,89.67,89.67,89.66,89.67,18663.0,89.2686,89.2686,89.2587,89.2686,18663.0
2025-05-09 11:55:00,89.67,89.68,89.66,89.67,10120.0,89.2686,89.2786,89.2587,89.2686,10120.0
2025-05-09 12:00:00,89.67,89.67,89.65,89.65,6913.0,89.2686,89.2686,89.2487,89.2487,6913.0
2025-05-09 12:05:00,89.65,89.66,89.64,89.64,29956.0,89.2487,89.2587,89.2388,89.2388,29956.0
2025-05-09 12:10:00,89.65,89.67,89.63,89.66,117937.0,89.2487,89.2686,89.2288,89.2587,117937.0
2025-05-09 12:15:00,89.66,89.66,89.65,89.65,76683.0,89.2587,89.2587,89.2487,89.2487,76683.0
2025-05-09 12:20:00,89.65,89.68,89.64,89.67,164892.0,89.2487,89.2786,89.2388,89.2686,164892.0
2025-05-09 12:25:00,89.68,89.68,89.64,89.65,39599.0,89.2786,89.2786,89.2388,89.2487,39599.0
2025-05-09 12:30:00,89.65,89.65,89.64,89.65,8541.0,89.2487,89.2487,89.2388,89.2487,8541.0
2025-05-09 12:35:00,89.65,89.67,89.64,89.66,35295.0,89.2487,89.2686,89.2388,89.2587,35295.0
2025-05-09 12:40:00,89.66,89.66,89.64,89.65,27958.0,89.2587,89.2587,89.2388,89.2487,27958.0
2025-05-09 12:45:00,89.65,89.65,89.63,89.64,32024.0,89.2487,89.2487,89.2288,89.2388,32024.0
2025-05-09 12:50:00,89.64,89.65,89.63,89.65,49352.0,89.2388,89.2487,89.2288,89.2487,49352.0
2025-05-09 12:55:00,89.64,89.65,89.62,89.64,14926.0,89.2388,89.2487,89.2188,89.2388,14926.0
2025-05-09 13:00:00,89.64,89.65,89.63,89.65,5324.0,89.2388,89.2487,89.2288,89.2487,5324.0
2025-05-09 13:05:00,89.65,89.68,89.64,89.68,6961.0,89.2487,89.2786,89.2388,89.2786,6961.0
2025-05-09 13:10:00,89.68,89.69,89.67,89.69,44336.0,89.2786,89.2885,89.2686,89.2885,44336.0
2025-05-09 13:15:00,89.68,89.7,89.67,89.7,49600.0,89.2786,89.2985,89.2686,89.2985,49600.0
2025-05-09 13:20:00,89.7,89.73,89.68,89.72,68925.0,89.2985,89.3284,89.2786,89.3184,68925.0
2025-05-09 13:25:00,89.72,89.73,89.7,89.7,13616.0,89.3184,89.3284,89.2985,89.2985,13616.0
2025-05-09 13:30:00,89.7,89.71,89.69,89.69,9759.0,89.2985,89.3084,89.2885,89.2885,9759.0
2025-05-09 13:35:00,89.69,89.71,89.69,89.7,43537.0,89.2885,89.3084,89.2885,89.2985,43537.0
2025-05-09 13:40:00,89.7,89.73,89.69,89.73,18679.0,89.2985,89.3284,89.2885,89.3284,18679.0
2025-05-09 13:45:00,89.73,89.74,89.71,89.73,8681.0,89.3284,89.3383,89.3084,89.3284,8681.0
2025-05-09 13:50:00,89.72,89.74,89.71,89.74,94001.0,89.3184,89.3383,89.3084,89.3383,94001.0
2025-05-09 13:55:00,89.73,89.76,89.73,89.76,68660.0,89.3284,89.3582,89.3284,89.3582,68660.0
2025-05-09 14:00:00,89.76,89.76,89.74,89.74,44131.0,89.3582,89.3582,89.3383,89.3383,44131.0
2025-05-09 14:05:00,89.73,89.75,89.73,89.74,29409.0,89.3284,89.3483,89.3284,89.3383,29409.0
2025-05-09 14:10:00,89.74,89.75,89.73,89.75,21672.0,89.3383,89.3483,89.3284,89.3483,21672.0
2025-05-09 14:15:00,89.74,89.75,89.73,89.75,51331.0,89.3383,89.3483,89.3284,89.3483,51331.0
2025-05-09 14:20:00,89.75,89.76,89.74,89.75,10596.0,89.3483,89.3582,89.3383,89.3483,10596.0
2025-05-09 14:25:00,89.75,89.75,89.74,89.74,2700.0,89.3483,89.3483,89.3383,89.3383,2700.0
2025-05-09 14:30:00,89.75,89.76,89.74,89.76,32922.0,89.3483,89.3582,89.3383,89.3582,32922.0
2025-05-09 14:35:00,89.75,89.76,89.74,89.75,128544.0,89.3483,89.3582,89.3383,89.3483,128544.0
2025-05-09 14:40:00,89.75,89.75,89.72,89.74,100893.0,89.3483,89.3483,89.3184,89.3383,100893.0
2025-05-09 14:45:00,89.74,89.76,89.74,89.76,29089.0,89.3383,89.3582,89.3383,89.3582,29089.0
2025-05-09 14:50:00,89.75,89.76,89.74,89.76,24230.0,89.3483,89.3582,89.3383,89.3582,24230.0
2025-05-09 14:55:00,89.76,89.76,89.75,89.76,5968.0,89.3582,89.3582,89.3483,89.3582,5968.0
2025-05-09 15:00:00,89.76,89.76,89.74,89.75,99162.0,89.3582,89.3582,89.3383,89.3483,99162.0
2025-05-09 15:05:00,89.75,89.76,89.73,89.75,89032.0,89.3483,89.3582,89.3284,89.3483,89032.0
2025-05-09 15:10:00,89.76,89.76,89.73,89.74,14453.0,89.3582,89.3582,89.3284,89.3383,14453.0
2025-05-09 15:15:00,89.75,89.75,89.74,89.75,35030.0,89.3483,89.3483,89.3383,89.3483,35030.0
2025-05-09 15:20:00,89.75,89.75,89.71,89.72,9607.0,89.3483,89.3483,89.3084,89.3184,9607.0
2025-05-09 15:25:00,89.72,89.72,89.7,89.7,7747.0,89.3184,89.3184,89.2985,89.2985,7747.0
2025-05-09 15:30:00,89.7,89.7,89.68,89.7,9239.0,89.2985,89.2985,89.2786,89.2985,9239.0
2025-05-09 15:35:00,89.7,89.71,89.68,89.69,4580.0,89.2985,89.3084,89.2786,89.2885,4580.0
2025-05-09 15:40:00,89.69,89.7,89.69,89.7,3932.0,89.2885,89.2985,89.2885,89.2985,3932.0
2025-05-09 15:45:00,89.7,89.7,89.66,89.68,13999.0,89.2985,89.2985,89.2587,89.2786,13999.0
2025-05-09 15:50:00,89.68,89.69,89.64,89.67,182386.0,89.2786,89.2885,89.2388,89.2686,182386.0
2025-05-09 15:55:00,89.68,89.69,89.65,89.67,114765.0,89.2786,89.2885,89.2487,89.2686,114765.0
2025-05-12 09:30:00,90.21,90.26,90.07,90.08,137669.0,89.8062,89.856,89.6668,89.6768,137669.0
2025-05-12 09:35:00,90.08,90.16,90.07,90.16,137602.0,89.6768,89.7564,89.6668,89.7564,137602.0
2025-05-12 09:40:00,90.16,90.17,90.11,90.13,72978.0,89.7564,89.7664,89.7067,89.7266,72978.0
2025-05-12 09:45:00,90.14,90.14,90.08,90.13,233480.0,89.7365,89.7365,89.6768,89.7266,233480.0
2025-05-12 09:50:00,90.12,90.16,90.12,90.15,52258.0,89.7166,89.7564,89.7166,89.7465,52258.0
2025-05-12 09:55:00,90.15,90.15,90.1,90.11,24393.0,89.7465,89.7465,89.6967,89.7067,24393.0
2025-05-12 10:00:00,90.11,90.15,90.1,90.14,26260.0,89.7067,89.7465,89.6967,89.7365,26260.0
2025-05-12 10:05:00,90.13,90.16,90.13,90.16,18252.0,89.7266,89.7564,89.7266,89.7564,18252.0
2025-05-12 10:10:00,90.16,90.2,90.15,90.18,167219.0,89.7564,89.7963,89.7465,89.7763,167219.0
2025-05-12 10:15:00,90.19,90.2,90.17,90.17,32042.0,89.7863,89.7963,89.7664,89.7664,32042.0
2025-05-12 10:20:00,90.17,90.17,90.13,90.14,31088.0,89.7664,89.7664,89.7266,89.7365,31088.0
2025-05-12 10:25:00,90.13,90.13,90.09,90.09,151843.0,89.7266,89.7266,89.6867,89.6867,151843.0
2025-05-12 10:30:00,90.09,90.11,90.08,90.09,77334.0,89.6867,89.7067,89.6768,89.6867,77334.0
2025-05-12 10:35:00,90.09,90.13,90.07,90.13,223194.0,89.6867,89.7266,89.6668,89.7266,223194.0
2025-05-12 10:40:00,90.13,90.19,90.12,90.18,38387.0,89.7266,89.7863,89.7166,89.7763,38387.0
2025-05-12 10:45:00,90.18,90.21,90.18,90.18,41877.0,89.7763,89.8062,89.7763,89.7763,41877.0
2025-05-12 10:50:00,90.18,90.21,90.18,90.2,45769.0,89.7763,89.8062,89.7763,89.7963,45769.0
2025-05-12 10:55:00,90.2,90.2,90.16,90.17,107638.0,89.7963,89.7963,89.7564,89.7664,107638.0
2025-05-12 11:00:00,90.17,90.17,90.14,90.15,31959.0,89.7664,89.7664,89.7365,89.7465,31959.0
2025-05-12 11:05:00,90.16,90.18,90.13,90.16,82239.0,89.7564,89.7763,89.7266,89.7564,82239.0
2025-05-12 11:10:00,90.16,90.19,90.15,90.17,115851.0,89.7564,89.7863,89.7465,89.7664,115851.0
2025-05-12 11:15:00,90.17,90.18,90.15,90.17,26823.0,89.7664,89.7763,89.7465,89.7664,26823.0
2025-05-12 11:20:00,90.16,90.19,90.14,90.15,44901.0,89.7564,89.7863,89.7365,89.7465,44901.0
2025-05-12 11:25:00,90.16,90.19,90.16,90.18,126871.0,89.7564,89.7863,89.7564,89.7763,126871.0
2025-05-12 11:30:00,90.19,90.19,90.15,90.16,28662.0,89.7863,89.7863,89.7465,89.7564,28662.0
2025-05-12 11:35:00,90.15,90.16,90.13,90.14,201811.0,89.7465,89.7564,89.7266,89.7365,201811.0
2025-05-12 11:40:00,90.14,90.15,90.12,90.15,107005.0,89.7365,89.7465,89.7166,89.7465,107005.0
2025-05-12 11:45:00,90.15,90.15,90.1,90.11,35106.0,89.7465,89.7465,89.6967,89.7067,35106.0
2025-05-12 11:50:00,90.11,90.11,90.08,90.09,133263.0,89.7067,89.7067,89.6768,89.6867,133263.0
2025-05-12 11:55:00,90.09,90.12,90.08,90.11,205646.0,89.6867,89.7166,89.6768,89.7067,205646.0
2025-05-12 12:00:00,90.1,90.12,90.09,90.12,12549.0,89.6967,89.7166,89.6867,89.7166,12549.0
2025-05-12 12:05:00,90.13,90.15,90.12,90.14,12604.0,89.7266,89.7465,89.7166,89.7365,12604.0
2025-05-12 12:10:00,90.14,90.14,90.09,90.09,19527.0,89.7365,89.7365,89.6867,89.6867,19527.0
2025-05-12 12:15:00,90.09,90.1,90.08,90.09,21484.0,89.6867,89.6967,89.6768,89.6867,21484.0
2025-05-12 12:20:00,90.09,90.12,90.08,90.11,25735.0,89.6867,89.7166,89.6768,89.7067,25735.0
2025-05-12 12:25:00,90.12,90.13,90.1,90.11,28524.0,89.7166,89.7266,89.6967,89.7067,28524.0
2025-05-12 12:30:00,90.11,90.12,90.1,90.12,25709.0,89.7067,89.7166,89.6967,89.7166,25709.0
2025-05-12 12:35:00,90.12,90.13,90.11,90.13,6838.0,89.7166,89.7266,89.7067,89.7266,6838.0
2025-05-12 12:40:00,90.13,90.16,90.12,90.16,23422.0,89.7266,89.7564,89.7166,89.7564,23422.0
2025-05-12 12:45:00,90.16,90.19,90.15,90.18,23676.0,89.7564,89.7863,89.7465,89.7763,23676.0
2025-05-12 12:50:00,90.18,90.19,90.17,90.19,7462.0,89.7763,89.7863,89.7664,89.7863,7462.0
2025-05-12 12:55:00,90.19,90.19,90.17,90.18,15664.0,89.7863,89.7863,89.7664,89.7763,15664.0
2025-05-12 13:00:00,90.18,90.2,90.17,90.2,72617.0,89.7763,89.7963,89.7664,89.7963,72617.0
2025-05-12 13:05:00,90.2,90.25,90.19,90.23,459618.0,89.7963,89.846,89.7863,89.8261,459618.0
2025-05-12 13:10:00,90.23,90.23,90.21,90.22,52607.0,89.8261,89.8261,89.8062,89.8162,52607.0
2025-05-12 13:15:00,90.23,90.23,90.22,90.23,35807.0,89.8261,89.8261,89.8162,89.8261,35807.0
2025-05-12 13:20:00,90.23,90.23,90.2,90.21,25780.0,89.8261,89.8261,89.7963,89.8062,25780.0
2025-05-12 13:25:00,90.2,90.21,90.19,90.2,253760.0,89.7963,89.8062,89.7863,89.7963,253760.0
2025-05-12 13:30:00,90.2,90.21,90.2,90.2,58810.0,89.7963,89.8062,89.7963,89.7963,58810.0
2025-05-12 13:35:00,90.2,90.21,90.18,90.21,73756.0,89.7963,89.8062,89.7763,89.8062,73756.0
2025-05-12 13:40:00,90.2,90.22,90.2,90.22,47592.0,89.7963,89.8162,89.7963,89.8162,47592.0
2025-05-12 13:45:00,90.22,90.23,90.21,90.22,47138.0,89.8162,89.8261,89.8062,89.8162,47138.0
2025-05-12 13:50:00,90.22,90.23,90.21,90.23,20619.0,89.8162,89.8261,89.8062,89.8261,20619.0
2025-05-12 13:55:00,90.23,90.23,90.19,90.2,31624.0,89.8261,89.8261,89.7863,89.7963,31624.0
2025-05-12 14:00:00,90.2,90.21,90.19,90.2,29414.0,89.7963,89.8062,89.7863,89.7963,29414.0
2025-05-12 14:05:00,90.2,90.21,90.19,90.2,44073.0,89.7963,89.8062,89.7863,89.7963,44073.0
2025-05-12 14:10:00,90.2,90.21,90.18,90.19,44177.0,89.7963,89.8062,89.7763,89.7863,44177.0
2025-05-12 14:15:00,90.18,90.2,90.18,90.2,16549.0,89.7763,89.7963,89.7763,89.7963,16549.0
2025-05-12 14:20:00,90.2,90.22,90.19,90.22,21690.0,89.7963,89.8162,89.7863,89.8162,21690.0
2025-05-12 14:25:00,90.21,90.23,90.2,90.23,32610.0,89.8062,89.8261,89.7963,89.8261,32610.0
2025-05-12 14:30:00,90.23,90.23,90.21,90.22,34598.0,89.8261,89.8261,89.8062,89.8162,34598.0
2025-05-12 14:35:00,90.21,90.23,90.21,90.22,76775.0,89.8062,89.8261,89.8062,89.8162,76775.0
2025-05-12 14:40:00,90.22,90.23,90.21,90.22,30887.0,89.8162,89.8261,89.8062,89.8162,30887.0
2025-05-12 14:45:00,90.22,90.23,90.21,90.22,264316.0,89.8162,89.8261,89.8062,89.8162,264316.0
2025-05-12 14:50:00,90.22,90.22,90.2,90.22,34438.0,89.8162,89.8162,89.7963,89.8162,34438.0
2025-05-12 14:55:00,90.22,90.22,90.19,90.21,18675.0,89.8162,89.8162,89.7863,89.8062,18675.0
2025-05-12 15:00:00,90.21,90.22,90.19,90.21,92192.0,89.8062,89.8162,89.7863,89.8062,92192.0
2025-05-12 15:05:00,90.22,90.22,90.21,90.22,58199.0,89.8162,89.8162,89.8062,89.8162,58199.0
2025-05-12 15:10:00,90.22,90.22,90.2,90.22,40562.0,89.8162,89.8162,89.7963,89.8162,40562.0
2025-05-12 15:15:00,90.22,90.24,90.21,90.23,44906.0,89.8162,89.8361,89.8062,89.8261,44906.0
2025-05-12 15:20:00,90.24,90.24,90.23,90.23,22217.0,89.8361,89.8361,89.8261,89.8261,22217.0
2025-05-12 15:25:00,90.23,90.23,90.22,90.22,54297.0,89.8261,89.8261,89.8162,89.8162,54297.0
2025-05-12 15:30:00,90.22,90.23,90.18,90.19,66582.0,89.8162,89.8261,89.7763,89.7863,66582.0
2025-05-12 15:35:00,90.2,90.2,90.15,90.17,17839.0,89.7963,89.7963,89.7465,89.7664,17839.0
2025-05-12 15:40:00,90.17,90.17,90.14,90.16,130027.0,89.7664,89.7664,89.7365,89.7564,130027.0
2025-05-12 15:45:00,90.16,90.18,90.14,90.18,38299.0,89.7564,89.7763,89.7365,89.7763,38299.0
2025-05-12 15:50:00,90.18,90.2,90.17,90.2,54677.0,89.7763,89.7963,89.7664,89.7963,54677.0
2025-05-12 15:55:00,90.2,90.23,90.12,90.19,223695.0,89.7963,89.8261,89.7166,89.7863,223695.0
2025-05-13 09:30:00,90.42,90.45,90.29,90.37,47952.0,90.0153,90.0451,89.8858,89.9655,47952.0
2025-05-13 09:35:00,90.38,90.4,90.37,90.4,32267.0,89.9754,89.9954,89.9655,89.9954,32267.0
2025-05-13 09:40:00,90.4,90.42,90.37,90.42,291346.0,89.9954,90.0153,89.9655,90.0153,291346.0
2025-05-13 09:45:00,90.42,90.42,90.35,90.36,83762.0,90.0153,90.0153,89.9456,89.9555,83762.0
2025-05-13 09:50:00,90.36,90.39,90.34,90.38,48303.0,89.9555,89.9854,89.9356,89.9754,48303.0
2025-05-13 09:55:00,90.38,90.41,90.32,90.35,164055.0,89.9754,90.0053,89.9157,89.9456,164055.0
2025-05-13 10:00:00,90.36,90.36,90.3,90.32,87855.0,89.9555,89.9555,89.8958,89.9157,87855.0
2025-05-13 10:05:00,90.33,90.36,90.31,90.34,82837.0,89.9257,89.9555,89.9058,89.9356,82837.0
2025-05-13 10:10:00,90.35,90.41,90.34,90.4,156093.0,89.9456,90.0053,89.9356,89.9954,156093.0
2025-05-13 10:15:00,90.41,90.41,90.38,90.39,253781.0,90.0053,90.0053,89.9754,89.9854,253781.0
2025-05-13 10:20:00,90.4,90.4,90.35,90.38,94868.0,89.9954,89.9954,89.9456,89.9754,94868.0
2025-05-13 10:25:00,90.38,90.41,90.37,90.4,115091.0,89.9754,90.0053,89.9655,89.9954,115091.0
2025-05-13 10:30:00,90.39,90.43,90.38,90.39,102484.0,89.9854,90.0252,89.9754,89.9854,102484.0
2025-05-13 10:35:00,90.38,90.4,90.36,90.39,75019.0,89.9754,89.9954,89.9555,89.9854,75019.0
2025-05-13 10:40:00,90.39,90.4,90.36,90.39,40851.0,89.9854,89.9954,89.9555,89.9854,40851.0
2025-05-13 10:45:00,90.39,90.42,90.38,90.41,30132.0,89.9854,90.0153,89.9754,90.0053,30132.0
2025-05-13 10:50:00,90.41,90.44,90.4,90.44,119499.0,90.0053,90.0352,89.9954,90.0352,119499.0
2025-05-13 10:55:00,90.44,90.45,90.43,90.45,86749.0,90.0352,90.0451,90.0252,90.0451,86749.0
2025-05-13 11:00:00,90.45,90.45,90.43,90.44,91381.0,90.0451,90.0451,90.0252,90.0352,91381.0
2025-05-13 11:05:00,90.44,90.44,90.4,90.41,38064.0,90.0352,90.0352,89.9954,90.0053,38064.0
2025-05-13 11:10:00,90.41,90.41,90.39,90.4,14826.0,90.0053,90.0053,89.9854,89.9954,14826.0
2025-05-13 11:15:00,90.4,90.4,90.37,90.38,56466.0,89.9954,89.9954,89.9655,89.9754,56466.0
2025-05-13 11:20:00,90.38,90.41,90.36,90.41,34069.0,89.9754,90.0053,89.9555,90.0053,34069.0
2025-05-13 11:25:00,90.41,90.43,90.39,90.39,11964.0,90.0053,90.0252,89.9854,89.9854,11964.0
2025-05-13 11:30:00,90.4,90.4,90.36,90.38,22490.0,89.9954,89.9954,89.9555,89.9754,22490.0
2025-05-13 11:35:00,90.38,90.39,90.36,90.39,16349.0,89.9754,89.9854,89.9555,89.9854,16349.0
2025-05-13 11:40:00,90.39,90.39,90.34,90.34,47994.0,89.9854,89.9854,89.9356,89.9356,47994.0
2025-05-13 11:45:00,90.34,90.37,90.33,90.33,28180.0,89.9356,89.9655,89.9257,89.9257,28180.0
2025-05-13 11:50:00,90.33,90.33,90.29,90.3,216978.0,89.9257,89.9257,89.8858,89.8958,216978.0
2025-05-13 11:55:00,90.31,90.33,90.29,90.31,29345.0,89.9058,89.9257,89.8858,89.9058,29345.0
2025-05-13 12:00:00,90.31,90.32,90.29,90.3,165807.0,89.9058,89.9157,89.8858,89.8958,165807.0
2025-05-13 12:05:00,90.3,90.3,90.29,90.3,22973.0,89.8958,89.8958,89.8858,89.8958,22973.0
2025-05-13 12:10:00,90.3,90.31,90.29,90.3,53597.0,89.8958,89.9058,89.8858,89.8958,53597.0
2025-05-13 12:15:00,90.3,90.3,90.25,90.26,53218.0,89.8958,89.8958,89.846,89.856,53218.0
2025-05-13 12:20:00,90.25,90.28,90.25,90.28,35939.0,89.846,89.8759,89.846,89.8759,35939.0
2025-05-13 12:25:00,90.28,90.29,90.27,90.28,15181.0,89.8759,89.8858,89.8659,89.8759,15181.0
2025-05-13 12:30:00,90.28,90.3,90.28,90.3,18341.0,89.8759,89.8958,89.8759,89.8958,18341.0
2025-05-13 12:35:00,90.3,90.32,90.29,90.31,97109.0,89.8958,89.9157,89.8858,89.9058,97109.0
2025-05-13 12:40:00,90.32,90.34,90.31,90.32,27177.0,89.9157,89.9356,89.9058,89.9157,27177.0
2025-05-13 12:45:00,90.33,90.35,90.32,90.34,13931.0,89.9257,89.9456,89.9157,89.9356,13931.0
2025-05-13 12:50:00,90.33,90.34,90.32,90.34,11557.0,89.9257,89.9356,89.9157,89.9356,11557.0
2025-05-13 12:55:00,90.34,90.34,90.31,90.34,22596.0,89.9356,89.9356,89.9058,89.9356,22596.0
2025-05-13 13:00:00,90.34,90.34,90.31,90.33,11478.0,89.9356,89.9356,89.9058,89.9257,11478.0
2025-05-13 13:05:00,90.34,90.34,90.31,90.31,13431.0,89.9356,89.9356,89.9058,89.9058,13431.0
2025-05-13 13:10:00,90.31,90.35,90.31,90.34,25871.0,89.9058,89.9456,89.9058,89.9356,25871.0
2025-05-13 13:15:00,90.33,90.35,90.32,90.34,20815.0,89.9257,89.9456,89.9157,89.9356,20815.0
2025-05-13 13:20:00,90.33,90.34,90.32,90.33,16575.0,89.9257,89.9356,89.9157,89.9257,16575.0
2025-05-13 13:25:00,90.33,90.33,90.29,90.3,16951.0,89.9257,89.9257,89.8858,89.8958,16951.0
2025-05-13 13:30:00,90.3,90.33,90.29,90.31,12535.0,89.8958,89.9257,89.8858,89.9058,12535.0
2025-05-13 13:35:00,90.31,90.33,90.28,90.3,6771.0,89.9058,89.9257,89.8759,89.8958,6771.0
2025-05-13 13:40:00,90.3,90.31,90.29,90.31,8267.0,89.8958,89.9058,89.8858,89.9058,8267.0
2025-05-13 13:45:00,90.31,90.31,90.29,90.3,6688.0,89.9058,89.9058,89.8858,89.8958,6688.0
2025-05-13 13:50:00,90.3,90.31,90.27,90.28,5144.0,89.8958,89.9058,89.8659,89.8759,5144.0
2025-05-13 13:55:00,90.28,90.28,90.26,90.27,5125.0,89.8759,89.8759,89.856,89.8659,5125.0
2025-05-13 14:00:00,90.27,90.28,90.26,90.27,7313.0,89.8659,89.8759,89.856,89.8659,7313.0
2025-05-13 14:05:00,90.27,90.29,90.27,90.28,5248.0,89.8659,89.8858,89.8659,89.8759,5248.0
2025-05-13 14:10:00,90.28,90.28,90.27,90.27,7040.0,89.8759,89.8759,89.8659,89.8659,7040.0
2025-05-13 14:15:00,90.27,90.27,90.24,90.27,6973.0,89.8659,89.8659,89.8361,89.8659,6973.0
2025-05-13 14:20:00,90.27,90.27,90.24,90.25,8780.0,89.8659,89.8659,89.8361,89.846,8780.0
2025-05-13 14:25:00,90.25,90.25,90.24,90.25,16340.0,89.846,89.846,89.8361,89.846,16340.0
2025-05-13 14:30:00,90.25,90.25,90.23,90.23,23394.0,89.846,89.846,89.8261,89.8261,23394.0
2025-05-13 14:35:00,90.23,90.24,90.22,90.23,11825.0,89.8261,89.8361,89.8162,89.8261,11825.0
2025-05-13 14:40:00,90.23,90.27,90.22,90.26,8358.0,89.8261,89.8659,89.8162,89.856,8358.0
2025-05-13 14:45:00,90.26,90.28,90.26,90.27,47733.0,89.856,89.8759,89.856,89.8659,47733.0
2025-05-13 14:50:00,90.28,90.28,90.24,90.27,36917.0,89.8759,89.8759,89.8361,89.8659,36917.0
2025-05-13 14:55:00,90.26,90.3,90.26,90.29,27537.0,89.856,89.8958,89.856,89.8858,27537.0
2025-05-13 15:00:00,90.28,90.28,90.25,90.25,15881.0,89.8759,89.8759,89.846,89.846,15881.0
2025-05-13 15:05:00,90.26,90.27,90.22,90.23,441312.0,89.856,89.8659,89.8162,89.8261,441312.0
2025-05-13 15:10:00,90.23,90.25,90.22,90.25,98346.0,89.8261,89.846,89.8162,89.846,98346.0
2025-05-13 15:15:00,90.25,90.27,90.24,90.27,24163.0,89.846,89.8659,89.8361,89.8659,24163.0
2025-05-13 15:20:00,90.27,90.29,90.26,90.29,65535.0,89.8659,89.8858,89.856,89.8858,65535.0
2025-05-13 15:25:00,90.29,90.3,90.27,90.28,25359.0,89.8858,89.8958,89.8659,89.8759,25359.0
2025-05-13 15:30:00,90.27,90.31,90.27,90.31,31236.0,89.8659,89.9058,89.8659,89.9058,31236.0
2025-05-13 15:35:00,90.31,90.31,90.29,90.3,19307.0,89.9058,89.9058,89.8858,89.8958,19307.0
2025-05-13 15:40:00,90.3,90.31,90.28,90.28,30265.0,89.8958,89.9058,89.8759,89.8759,30265.0
2025-05-13 15:45:00,90.28,90.3,90.27,90.3,146513.0,89.8759,89.8958,89.8659,89.8958,146513.0
2025-05-13 15:50:00,90.3,90.31,90.27,90.28,85879.0,89.8958,89.9058,89.8659,89.8759,85879.0
2025-05-13 15:55:00,90.28,90.29,90.25,90.27,135795.0,89.8759,89.8858,89.846,89.8659,135795.0
2025-05-14 09:30:00,90.2,90.21,90.17,90.19,32545.0,89.7963,89.8062,89.7664,89.7863,32545.0
2025-05-14 09:35:00,90.19,90.19,90.13,90.14,153917.0,89.7863,89.7863,89.7266,89.7365,153917.0
2025-05-14 09:40:00,90.15,90.19,90.15,90.15,16993.0,89.7465,89.7863,89.7465,89.7465,16993.0
2025-05-14 09:45:00,90.15,90.16,90.07,90.12,40127.0,89.7465,89.7564,89.6668,89.7166,40127.0
2025-05-14 09:50:00,90.12,90.14,90.07,90.09,143029.0,89.7166,89.7365,89.6668,89.6867,143029.0
2025-05-14 09:55:00,90.1,90.1,90.04,90.07,31365.0,89.6967,89.6967,89.637,89.6668,31365.0
2025-05-14 10:00:00,90.06,90.1,90.03,90.1,173987.0,89.6569,89.6967,89.627,89.6967,173987.0
2025-05-14 10:05:00,90.09,90.12,90.08,90.09,148066.0,89.6867,89.7166,89.6768,89.6867,148066.0
2025-05-14 10:10:00,90.08,90.11,90.08,90.1,54369.0,89.6768,89.7067,89.6768,89.6967,54369.0
2025-05-14 10:15:00,90.09,90.11,90.08,90.09,6091.0,89.6867,89.7067,89.6768,89.6867,6091.0
2025-05-14 10:20:00,90.08,90.11,90.07,90.1,12180.0,89.6768,89.7067,89.6668,89.6967,12180.0
2025-05-14 10:25:00,90.1,90.11,90.09,90.1,7082.0,89.6967,89.7067,89.6867,89.6967,7082.0
2025-05-14 10:30:00,90.12,90.13,90.07,90.08,15746.0,89.7166,89.7266,89.6668,89.6768,15746.0
2025-05-14 10:35:00,90.08,90.09,90.06,90.06,13168.0,89.6768,89.6867,89.6569,89.6569,13168.0
2025-05-14 10:40:00,90.06,90.08,90.06,90.06,10698.0,89.6569,89.6768,89.6569,89.6569,10698.0
2025-05-14 10:45:00,90.05,90.08,90.04,90.08,30761.0,89.6469,89.6768,89.637,89.6768,30761.0
2025-05-14 10:50:00,90.07,90.09,90.05,90.06,25733.0,89.6668,89.6867,89.6469,89.6569,25733.0
2025-05-14 10:55:00,90.06,90.06,90.04,90.05,169150.0,89.6569,89.6569,89.637,89.6469,169150.0
2025-05-14 11:00:00,90.05,90.05,89.99,90.0,28424.0,89.6469,89.6469,89.5872,89.5971,28424.0
2025-05-14 11:05:00,90.0,90.04,89.99,90.04,13760.0,89.5971,89.637,89.5872,89.637,13760.0
2025-05-14 11:10:00,90.04,90.05,90.02,90.05,29199.0,89.637,89.6469,89.6171,89.6469,29199.0
2025-05-14 11:15:00,90.05,90.05,90.02,90.02,17279.0,89.6469,89.6469,89.6171,89.6171,17279.0
2025-05-14 11:20:00,90.02,90.07,90.02,90.07,13434.0,89.6171,89.6668,89.6171,89.6668,13434.0
2025-05-14 11:25:00,90.06,90.08,90.05,90.06,10946.0,89.6569,89.6768,89.6469,89.6569,10946.0
2025-05-14 11:30:00,90.06,90.07,90.05,90.06,18708.0,89.6569,89.6668,89.6469,89.6569,18708.0
2025-05-14 11:35:00,90.06,90.07,90.03,90.04,43647.0,89.6569,89.6668,89.627,89.637,43647.0
2025-05-14 11:40:00,90.04,90.04,90.01,90.02,8133.0,89.637,89.637,89.6071,89.6171,8133.0
2025-05-14 11:45:00,90.03,90.03,89.99,90.0,78091.0,89.627,89.627,89.5872,89.5971,78091.0
2025-05-14 11:50:00,90.0,90.0,89.98,90.0,14376.0,89.5971,89.5971,89.5772,89.5971,14376.0
2025-05-14 11:55:00,90.0,90.01,89.99,90.0,119554.0,89.5971,89.6071,89.5872,89.5971,119554.0
2025-05-14 12:00:00,90.0,90.0,89.98,89.98,45516.0,89.5971,89.5971,89.5772,89.5772,45516.0
2025-05-14 12:05:00,89.98,89.99,89.96,89.98,16118.0,89.5772,89.5872,89.5573,89.5772,16118.0
2025-05-14 12:10:00,89.98,89.99,89.96,89.97,7010.0,89.5772,89.5872,89.5573,89.5673,7010.0
2025-05-14 12:15:00,89.96,89.96,89.94,89.95,8211.0,89.5573,89.5573,89.5374,89.5474,8211.0
2025-05-14 12:20:00,89.95,89.98,89.95,89.98,10359.0,89.5474,89.5772,89.5474,89.5772,10359.0
2025-05-14 12:25:00,89.97,89.98,89.96,89.98,15798.0,89.5673,89.5772,89.5573,89.5772,15798.0
2025-05-14 12:30:00,89.98,90.03,89.98,90.03,25152.0,89.5772,89.627,89.5772,89.627,25152.0
2025-05-14 12:35:00,90.02,90.03,89.98,89.98,39258.0,89.6171,89.627,89.5772,89.5772,39258.0
2025-05-14 12:40:00,89.98,89.99,89.95,89.96,27590.0,89.5772,89.5872,89.5474,89.5573,27590.0
2025-05-14 12:45:00,89.96,89.97,89.93,89.94,95903.0,89.5573,89.5673,89.5275,89.5374,95903.0
2025-05-14 12:50:00,89.94,89.97,89.93,89.97,133323.0,89.5374,89.5673,89.5275,89.5673,133323.0
2025-05-14 12:55:00,89.97,89.97,89.94,89.95,50079.0,89.5673,89.5673,89.5374,89.5474,50079.0
2025-05-14 13:00:00,89.94,89.96,89.94,89.95,55937.0,89.5374,89.5573,89.5374,89.5474,55937.0
2025-05-14 13:05:00,89.94,89.95,89.93,89.95,6513.0,89.5374,89.5474,89.5275,89.5474,6513.0
2025-05-14 13:10:00,89.94,89.94,89.92,89.93,27472.0,89.5374,89.5374,89.5175,89.5275,27472.0
2025-05-14 13:15:00,89.93,89.93,89.9,89.9,14043.0,89.5275,89.5275,89.4976,89.4976,14043.0
2025-05-14 13:20:00,89.9,89.91,89.88,89.91,18754.0,89.4976,89.5076,89.4777,89.5076,18754.0
2025-05-14 13:25:00,89.91,89.94,89.9,89.94,8995.0,89.5076,89.5374,89.4976,89.5374,8995.0
2025-05-14 13:30:00,89.94,89.97,89.94,89.95,38746.0,89.5374,89.5673,89.5374,89.5474,38746.0
2025-05-14 13:35:00,89.95,89.96,89.93,89.96,17832.0,89.5474,89.5573,89.5275,89.5573,17832.0
2025-05-14 13:40:00,89.97,89.97,89.94,89.95,38967.0,89.5673,89.5673,89.5374,89.5474,38967.0
2025-05-14 13:45:00,89.94,89.95,89.93,89.93,7119.0,89.5374,89.5474,89.5275,89.5275,7119.0
2025-05-14 13:50:00,89.94,89.96,89.94,89.95,25648.0,89.5374,89.5573,89.5374,89.5474,25648.0
2025-05-14 13:55:00,89.95,89.96,89.94,89.95,6038.0,89.5474,89.5573,89.5374,89.5474,6038.0
2025-05-14 14:00:00,89.96,89.97,89.95,89.97,84911.0,89.5573,89.5673,89.5474,89.5673,84911.0
2025-05-14 14:05:00,89.97,89.99,89.95,89.96,22481.0,89.5673,89.5872,89.5474,89.5573,22481.0
2025-05-14 14:10:00,89.96,89.96,89.94,89.95,15343.0,89.5573,89.5573,89.5374,89.5474,15343.0
2025-05-14 14:15:00,89.95,89.97,89.94,89.97,11373.0,89.5474,89.5673,89.5374,89.5673,11373.0
2025-05-14 14:20:00,89.97,89.97,89.96,89.96,7468.0,89.5673,89.5673,89.5573,89.5573,7468.0
2025-05-14 14:25:00,89.97,89.97,89.93,89.95,8907.0,89.5673,89.5673,89.5275,89.5474,8907.0
2025-05-14 14:30:00,89.95,89.99,89.94,89.98,33639.0,89.5474,89.5872,89.5374,89.5772,33639.0
2025-05-14 14:35:00,89.98,89.99,89.95,89.95,16563.0,89.5772,89.5872,89.5474,89.5474,16563.0
2025-05-14 14:40:00,89.95,89.98,89.95,89.98,21993.0,89.5474,89.5772,89.5474,89.5772,21993.0
2025-05-14 14:45:00,89.97,89.97,89.96,89.96,6099.0,89.5673,89.5673,89.5573,89.5573,6099.0
2025-05-14 14:50:00,89.97,89.98,89.96,89.98,59333.0,89.5673,89.5772,89.5573,89.5772,59333.0
2025-05-14 14:55:00,89.98,89.98,89.94,89.95,47751.0,89.5772,89.5772,89.5374,89.5474,47751.0
2025-05-14 15:00:00,89.96,89.96,89.91,89.91,16240.0,89.5573,89.5573,89.5076,89.5076,16240.0
2025-05-14 15:05:00,89.91,89.95,89.91,89.93,17805.0,89.5076,89.5474,89.5076,89.5275,17805.0
2025-05-14 15:10:00,89.94,89.96,89.93,89.94,26136.0,89.5374,89.5573,89.5275,89.5374,26136.0
2025-05-14 15:15:00,89.95,89.97,89.94,89.96,25001.0,89.5474,89.5673,89.5374,89.5573,25001.0
2025-05-14 15:20:00,89.95,89.95,89.92,89.92,16532.0,89.5474,89.5474,89.5175,89.5175,16532.0
2025-05-14 15:25:00,89.92,89.93,89.88,89.92,97409.0,89.5175,89.5275,89.4777,89.5175,97409.0
2025-05-14 15:30:00,89.91,89.92,89.91,89.92,21895.0,89.5076,89.5175,89.5076,89.5175,21895.0
2025-05-14 15:35:00,89.92,89.92,89.89,89.91,22804.0,89.5175,89.5175,89.4876,89.5076,22804.0
2025-05-14 15:40:00,89.9,89.91,89.88,89.89,23915.0,89.4976,89.5076,89.4777,89.4876,23915.0
2025-05-14 15:45:00,89.89,89.89,89.87,89.89,21141.0,89.4876,89.4876,89.4677,89.4876,21141.0
2025-05-14 15:50:00,89.89,89.95,89.89,89.93,94308.0,89.4876,89.5474,89.4876,89.5275,94308.0
2025-05-14 15:55:00,89.93,89.97,89.92,89.97,121981.0,89.5275,89.5673,89.5175,89.5673,121981.0
2025-05-15 09:30:00,90.15,90.17,90.02,90.06,44747.0,89.7465,89.7664,89.6171,89.6569,44747.0
2025-05-15 09:35:00,90.06,90.08,90.03,90.06,109828.0,89.6569,89.6768,89.627,89.6569,109828.0
2025-05-15 09:40:00,90.08,90.11,90.06,90.08,37126.0,89.6768,89.7067,89.6569,89.6768,37126.0
2025-05-15 09:45:00,90.07,90.08,90.02,90.04,35387.0,89.6668,89.6768,89.6171,89.637,35387.0
2025-05-15 09:50:00,90.04,90.06,90.02,90.05,147842.0,89.637,89.6569,89.6171,89.6469,147842.0
2025-05-15 09:55:00,90.05,90.06,90.04,90.06,28216.0,89.6469,89.6569,89.637,89.6569,28216.0
2025-05-15 10:00:00,90.06,90.06,90.04,90.06,243968.0,89.6569,89.6569,89.637,89.6569,243968.0
2025-05-15 10:05:00,90.05,90.06,90.02,90.02,93573.0,89.6469,89.6569,89.6171,89.6171,93573.0
2025-05-15 10:10:00,90.02,90.05,90.02,90.04,42752.0,89.6171,89.6469,89.6171,89.637,42752.0
2025-05-15 10:15:00,90.04,90.07,90.01,90.06,404130.0,89.637,89.6668,89.6071,89.6569,404130.0
2025-05-15 10:20:00,90.06,90.06,90.01,90.02,21919.0,89.6569,89.6569,89.6071,89.6171,21919.0
2025-05-15 10:25:00,90.02,90.02,89.98,89.98,17874.0,89.6171,89.6171,89.5772,89.5772,17874.0
2025-05-15 10:30:00,89.98,89.99,89.96,89.97,33656.0,89.5772,89.5872,89.5573,89.5673,33656.0
2025-05-15 10:35:00,89.97,90.0,89.96,89.99,13913.0,89.5673,89.5971,89.5573,89.5872,13913.0
2025-05-15 10:40:00,90.0,90.01,89.99,90.0,8404.0,89.5971,89.6071,89.5872,89.5971,8404.0
2025-05-15 10:45:00,90.01,90.07,90.01,90.06,34008.0,89.6071,89.6668,89.6071,89.6569,34008.0
2025-05-15 10:50:00,90.06,90.07,90.05,90.07,10584.0,89.6569,89.6668,89.6469,89.6668,10584.0
2025-05-15 10:55:00,90.06,90.09,90.06,90.08,31532.0,89.6569,89.6867,89.6569,89.6768,31532.0
2025-05-15 11:00:00,90.09,90.16,90.08,90.16,44142.0,89.6867,89.7564,89.6768,89.7564,44142.0
2025-05-15 11:05:00,90.16,90.2,90.14,90.18,160414.0,89.7564,89.7963,89.7365,89.7763,160414.0
2025-05-15 11:10:00,90.18,90.19,90.17,90.17,40184.0,89.7763,89.7863,89.7664,89.7664,40184.0
2025-05-15 11:15:00,90.18,90.22,90.17,90.2,57936.0,89.7763,89.8162,89.7664,89.7963,57936.0
2025-05-15 11:20:00,90.2,90.26,90.2,90.2,48342.0,89.7963,89.856,89.7963,89.7963,48342.0
2025-05-15 11:25:00,90.2,90.21,90.17,90.2,153037.0,89.7963,89.8062,89.7664,89.7963,153037.0
2025-05-15 11:30:00,90.2,90.2,90.16,90.19,106010.0,89.7963,89.7963,89.7564,89.7863,106010.0
2025-05-15 11:35:00,90.19,90.2,90.17,90.2,14358.0,89.7863,89.7963,89.7664,89.7963,14358.0
2025-05-15 11:40:00,90.2,90.21,90.19,90.2,24924.0,89.7963,89.8062,89.7863,89.7963,24924.0
2025-05-15 11:45:00,90.2,90.22,90.17,90.19,31748.0,89.7963,89.8162,89.7664,89.7863,31748.0
2025-05-15 11:50:00,90.18,90.19,90.16,90.19,13008.0,89.7763,89.7863,89.7564,89.7863,13008.0
2025-05-15 11:55:00,90.19,90.21,90.17,90.2,20148.0,89.7863,89.8062,89.7664,89.7963,20148.0
2025-05-15 12:00:00,90.2,90.23,90.2,90.23,19346.0,89.7963,89.8261,89.7963,89.8261,19346.0
2025-05-15 12:05:00,90.24,90.27,90.24,90.26,47095.0,89.8361,89.8659,89.8361,89.856,47095.0
2025-05-15 12:10:00,90.27,90.27,90.24,90.25,6240.0,89.8659,89.8659,89.8361,89.846,6240.0
2025-05-15 12:15:00,90.25,90.26,90.23,90.24,11242.0,89.846,89.856,89.8261,89.8361,11242.0
2025-05-15 12:20:00,90.25,90.26,90.23,90.25,26539.0,89.846,89.856,89.8261,89.846,26539.0
2025-05-15 12:25:00,90.24,90.26,90.23,90.26,20672.0,89.8361,89.856,89.8261,89.856,20672.0
2025-05-15 12:30:00,90.27,90.27,90.23,90.23,8526.0,89.8659,89.8659,89.8261,89.8261,8526.0
2025-05-15 12:35:00,90.23,90.27,90.23,90.26,8458.0,89.8261,89.8659,89.8261,89.856,8458.0
2025-05-15 12:40:00,90.27,90.27,90.25,90.27,13316.0,89.8659,89.8659,89.846,89.8659,13316.0
2025-05-15 12:45:00,90.27,90.29,90.27,90.29,18644.0,89.8659,89.8858,89.8659,89.8858,18644.0
2025-05-15 12:50:00,90.28,90.3,90.28,90.29,5064.0,89.8759,89.8958,89.8759,89.8858,5064.0
2025-05-15 12:55:00,90.29,90.29,90.27,90.29,17280.0,89.8858,89.8858,89.8659,89.8858,17280.0
2025-05-15 13:00:00,90.29,90.31,90.27,90.3,9452.0,89.8858,89.9058,89.8659,89.8958,9452.0
2025-05-15 13:05:00,90.3,90.31,90.29,90.3,58688.0,89.8958,89.9058,89.8858,89.8958,58688.0
2025-05-15 13:10:00,90.3,90.31,90.29,90.31,8382.0,89.8958,89.9058,89.8858,89.9058,8382.0
2025-05-15 13:15:00,90.31,90.32,90.3,90.31,11796.0,89.9058,89.9157,89.8958,89.9058,11796.0
2025-05-15 13:20:00,90.32,90.32,90.29,90.3,17242.0,89.9157,89.9157,89.8858,89.8958,17242.0
2025-05-15 13:25:00,90.3,90.3,90.28,90.28,7064.0,89.8958,89.8958,89.8759,89.8759,7064.0
2025-05-15 13:30:00,90.28,90.28,90.23,90.24,7835.0,89.8759,89.8759,89.8261,89.8361,7835.0
2025-05-15 13:35:00,90.23,90.24,90.22,90.23,10680.0,89.8261,89.8361,89.8162,89.8261,10680.0
2025-05-15 13:40:00,90.23,90.24,90.23,90.23,849.0,89.8261,89.8361,89.8261,89.8261,849.0
2025-05-15 13:45:00,90.23,90.23,90.2,90.22,18425.0,89.8261,89.8261,89.7963,89.8162,18425.0
2025-05-15 13:50:00,90.21,90.23,90.21,90.22,6237.0,89.8062,89.8261,89.8062,89.8162,6237.0
2025-05-15 13:55:00,90.22,90.23,90.2,90.21,15616.0,89.8162,89.8261,89.7963,89.8062,15616.0
2025-05-15 14:00:00,90.21,90.22,90.2,90.2,10993.0,89.8062,89.8162,89.7963,89.7963,10993.0
2025-05-15 14:05:00,90.2,90.21,90.18,90.19,119397.0,89.7963,89.8062,89.7763,89.7863,119397.0
2025-05-15 14:10:00,90.19,90.19,90.16,90.16,6004.0,89.7863,89.7863,89.7564,89.7564,6004.0
2025-05-15 14:15:00,90.16,90.17,90.15,90.16,3281.0,89.7564,89.7664,89.7465,89.7564,3281.0
2025-05-15 14:20:00,90.15,90.18,90.14,90.18,50696.0,89.7465,89.7763,89.7365,89.7763,50696.0
2025-05-15 14:25:00,90.18,90.19,90.17,90.18,14024.0,89.7763,89.7863,89.7664,89.7763,14024.0
2025-05-15 14:30:00,90.18,90.23,90.17,90.22,17673.0,89.7763,89.8261,89.7664,89.8162,17673.0
2025-05-15 14:35:00,90.23,90.24,90.22,90.23,20416.0,89.8261,89.8361,89.8162,89.8261,20416.0
2025-05-15 14:40:00,90.24,90.25,90.23,90.23,8041.0,89.8361,89.846,89.8261,89.8261,8041.0
2025-05-15 14:45:00,90.23,90.24,90.22,90.22,7938.0,89.8261,89.8361,89.8162,89.8162,7938.0
2025-05-15 14:50:00,90.23,90.24,90.2,90.22,11114.0,89.8261,89.8361,89.7963,89.8162,11114.0
2025-05-15 14:55:00,90.2,90.22,90.19,90.22,26129.0,89.7963,89.8162,89.7863,89.8162,26129.0
2025-05-15 15:00:00,90.21,90.23,90.2,90.23,38393.0,89.8062,89.8261,89.7963,89.8261,38393.0
2025-05-15 15:05:00,90.23,90.23,90.2,90.2,7198.0,89.8261,89.8261,89.7963,89.7963,7198.0
2025-05-15 15:10:00,90.2,90.23,90.2,90.23,28607.0,89.7963,89.8261,89.7963,89.8261,28607.0
2025-05-15 15:15:00,90.22,90.25,90.22,90.23,49970.0,89.8162,89.846,89.8162,89.8261,49970.0
2025-05-15 15:20:00,90.23,90.24,90.22,90.23,10619.0,89.8261,89.8361,89.8162,89.8261,10619.0
2025-05-15 15:25:00,90.22,90.23,90.2,90.22,12646.0,89.8162,89.8261,89.7963,89.8162,12646.0
2025-05-15 15:30:00,90.22,90.24,90.22,90.24,10181.0,89.8162,89.8361,89.8162,89.8361,10181.0
2025-05-15 15:35:00,90.23,90.25,90.23,90.23,15904.0,89.8261,89.846,89.8261,89.8261,15904.0
2025-05-15 15:40:00,90.23,90.25,90.22,90.23,6821.0,89.8261,89.846,89.8162,89.8261,6821.0
2025-05-15 15:45:00,90.23,90.25,90.22,90.25,8977.0,89.8261,89.846,89.8162,89.846,8977.0
2025-05-15 15:50:00,90.25,90.28,90.24,90.25,75704.0,89.846,89.8759,89.8361,89.846,75704.0
2025-05-15 15:55:00,90.25,90.28,90.25,90.28,204180.0,89.846,89.8759,89.846,89.8759,204180.0
2025-05-16 09:30:00,90.52,90.69,90.48,90.49,55365.0,90.1148,90.2841,90.075,90.085,55365.0
2025-05-16 09:35:00,90.5,90.52,90.48,90.51,36259.0,90.0949,90.1148,90.075,90.1049,36259.0
2025-05-16 09:40:00,90.51,90.52,90.46,90.47,46617.0,90.1049,90.1148,90.0551,90.065,46617.0
2025-05-16 09:45:00,90.46,90.5,90.46,90.5,39639.0,90.0551,90.0949,90.0551,90.0949,39639.0
2025-05-16 09:50:00,90.49,90.51,90.48,90.49,17329.0,90.085,90.1049,90.075,90.085,17329.0
2025-05-16 09:55:00,90.48,90.51,90.47,90.51,77962.0,90.075,90.1049,90.065,90.1049,77962.0
2025-05-16 10:00:00,90.5,90.5,90.41,90.5,32282.0,90.0949,90.0949,90.0053,90.0949,32282.0
2025-05-16 10:05:00,90.5,90.52,90.48,90.48,42425.0,90.0949,90.1148,90.075,90.075,42425.0
2025-05-16 10:10:00,90.47,90.47,90.42,90.45,41285.0,90.065,90.065,90.0153,90.0451,41285.0
2025-05-16 10:15:00,90.44,90.46,90.42,90.46,12557.0,90.0352,90.0551,90.0153,90.0551,12557.0
2025-05-16 10:20:00,90.46,90.47,90.43,90.44,12230.0,90.0551,90.065,90.0252,90.0352,12230.0
2025-05-16 10:25:00,90.44,90.45,90.38,90.39,20478.0,90.0352,90.0451,89.9754,89.9854,20478.0
2025-05-16 10:30:00,90.4,90.4,90.36,90.37,71733.0,89.9954,89.9954,89.9555,89.9655,71733.0
2025-05-16 10:35:00,90.37,90.38,90.33,90.34,24311.0,89.9655,89.9754,89.9257,89.9356,24311.0
2025-05-16 10:40:00,90.33,90.34,90.29,90.29,31010.0,89.9257,89.9356,89.8858,89.8858,31010.0
2025-05-16 10:45:00,90.29,90.32,90.28,90.31,33152.0,89.8858,89.9157,89.8759,89.9058,33152.0
2025-05-16 10:50:00,90.31,90.32,90.27,90.28,110451.0,89.9058,89.9157,89.8659,89.8759,110451.0
2025-05-16 10:55:00,90.28,90.28,90.26,90.27,74812.0,89.8759,89.8759,89.856,89.8659,74812.0
2025-05-16 11:00:00,90.27,90.3,90.26,90.29,84375.0,89.8659,89.8958,89.856,89.8858,84375.0
2025-05-16 11:05:00,90.29,90.33,90.29,90.3,59921.0,89.8858,89.9257,89.8858,89.8958,59921.0
2025-05-16 11:10:00,90.3,90.36,90.3,90.33,23053.0,89.8958,89.9555,89.8958,89.9257,23053.0
2025-05-16 11:15:00,90.32,90.32,90.29,90.31,69712.0,89.9157,89.9157,89.8858,89.9058,69712.0
2025-05-16 11:20:00,90.31,90.32,90.3,90.3,27443.0,89.9058,89.9157,89.8958,89.8958,27443.0
2025-05-16 11:25:00,90.3,90.33,90.29,90.31,79388.0,89.8958,89.9257,89.8858,89.9058,79388.0
2025-05-16 11:30:00,90.3,90.33,90.29,90.32,63574.0,89.8958,89.9257,89.8858,89.9157,63574.0
2025-05-16 11:35:00,90.33,90.34,90.31,90.32,27301.0,89.9257,89.9356,89.9058,89.9157,27301.0
2025-05-16 11:40:00,90.32,90.34,90.31,90.34,16007.0,89.9157,89.9356,89.9058,89.9356,16007.0
2025-05-16 11:45:00,90.34,90.34,90.28,90.28,23759.0,89.9356,89.9356,89.8759,89.8759,23759.0
2025-05-16 11:50:00,90.29,90.32,90.28,90.31,60053.0,89.8858,89.9157,89.8759,89.9058,60053.0
2025-05-16 11:55:00,90.32,90.33,90.3,90.33,59739.0,89.9157,89.9257,89.8958,89.9257,59739.0
2025-05-16 12:00:00,90.34,90.42,90.33,90.39,62798.0,89.9356,90.0153,89.9257,89.9854,62798.0
2025-05-16 12:05:00,90.39,90.4,90.37,90.38,29678.0,89.9854,89.9954,89.9655,89.9754,29678.0
2025-05-16 12:10:00,90.38,90.41,90.37,90.41,37796.0,89.9754,90.0053,89.9655,90.0053,37796.0
2025-05-16 12:15:00,90.41,90.41,90.39,90.4,40283.0,90.0053,90.0053,89.9854,89.9954,40283.0
2025-05-16 12:20:00,90.4,90.41,90.39,90.41,8531.0,89.9954,90.0053,89.9854,90.0053,8531.0
2025-05-16 12:25:00,90.41,90.42,90.41,90.42,37947.0,90.0053,90.0153,90.0053,90.0153,37947.0
2025-05-16 12:30:00,90.43,90.43,90.38,90.39,6161.0,90.0252,90.0252,89.9754,89.9854,6161.0
2025-05-16 12:35:00,90.39,90.4,90.37,90.38,3910.0,89.9854,89.9954,89.9655,89.9754,3910.0
2025-05-16 12:40:00,90.38,90.38,90.35,90.36,14646.0,89.9754,89.9754,89.9456,89.9555,14646.0
2025-05-16 12:45:00,90.36,90.38,90.35,90.36,12778.0,89.9555,89.9754,89.9456,89.9555,12778.0
2025-05-16 12:50:00,90.36,90.4,90.35,90.39,6814.0,89.9555,89.9954,89.9456,89.9854,6814.0
2025-05-16 12:55:00,90.4,90.41,90.39,90.41,7645.0,89.9954,90.0053,89.9854,90.0053,7645.0
2025-05-16 13:00:00,90.41,90.42,90.4,90.42,11931.0,90.0053,90.0153,89.9954,90.0153,11931.0
2025-05-16 13:05:00,90.41,90.41,90.39,90.4,26621.0,90.0053,90.0053,89.9854,89.9954,26621.0
2025-05-16 13:10:00,90.4,90.41,90.39,90.41,5150.0,89.9954,90.0053,89.9854,90.0053,5150.0
2025-05-16 13:15:00,90.41,90.43,90.41,90.42,5756.0,90.0053,90.0252,90.0053,90.0153,5756.0
2025-05-16 13:20:00,90.42,90.44,90.41,90.43,14293.0,90.0153,90.0352,90.0053,90.0252,14293.0
2025-05-16 13:25:00,90.42,90.43,90.41,90.42,11339.0,90.0153,90.0252,90.0053,90.0153,11339.0
2025-05-16 13:30:00,90.42,90.44,90.42,90.43,21382.0,90.0153,90.0352,90.0153,90.0252,21382.0
2025-05-16 13:35:00,90.44,90.45,90.44,90.44,11666.0,90.0352,90.0451,90.0352,90.0352,11666.0
2025-05-16 13:40:00,90.43,90.44,90.42,90.42,16648.0,90.0252,90.0352,90.0153,90.0153,16648.0
2025-05-16 13:45:00,90.42,90.44,90.41,90.43,5340.0,90.0153,90.0352,90.0053,90.0252,5340.0
2025-05-16 13:50:00,90.43,90.43,90.41,90.42,3066.0,90.0252,90.0252,90.0053,90.0153,3066.0
2025-05-16 13:55:00,90.42,90.44,90.4,90.44,10732.0,90.0153,90.0352,89.9954,90.0352,10732.0
2025-05-16 14:00:00,90.44,90.45,90.42,90.44,8217.0,90.0352,90.0451,90.0153,90.0352,8217.0
2025-05-16 14:05:00,90.43,90.43,90.41,90.41,2248.0,90.0252,90.0252,90.0053,90.0053,2248.0
2025-05-16 14:10:00,90.42,90.44,90.42,90.43,10859.0,90.0153,90.0352,90.0153,90.0252,10859.0
2025-05-16 14:15:00,90.42,90.43,90.41,90.42,7448.0,90.0153,90.0252,90.0053,90.0153,7448.0
2025-05-16 14:20:00,90.42,90.43,90.41,90.41,3837.0,90.0153,90.0252,90.0053,90.0053,3837.0
2025-05-16 14:25:00,90.42,90.45,90.42,90.44,14274.0,90.0153,90.0451,90.0153,90.0352,14274.0
2025-05-16 14:30:00,90.44,90.45,90.43,90.43,58822.0,90.0352,90.0451,90.0252,90.0252,58822.0
2025-05-16 14:35:00,90.44,90.44,90.42,90.43,29025.0,90.0352,90.0352,90.0153,90.0252,29025.0
2025-05-16 14:40:00,90.44,90.45,90.42,90.44,39952.0,90.0352,90.0451,90.0153,90.0352,39952.0
2025-05-16 14:45:00,90.45,90.46,90.44,90.45,40463.0,90.0451,90.0551,90.0352,90.0451,40463.0
2025-05-16 14:50:00,90.45,90.46,90.43,90.43,93422.0,90.0451,90.0551,90.0252,90.0252,93422.0
2025-05-16 14:55:00,90.44,90.45,90.41,90.43,43063.0,90.0352,90.0451,90.0053,90.0252,43063.0
2025-05-16 15:00:00,90.43,90.48,90.42,90.46,60322.0,90.0252,90.075,90.0153,90.0551,60322.0
2025-05-16 15:05:00,90.47,90.49,90.46,90.48,65264.0,90.065,90.085,90.0551,90.075,65264.0
2025-05-16 15:10:00,90.48,90.48,90.45,90.47,72479.0,90.075,90.075,90.0451,90.065,72479.0
2025-05-16 15:15:00,90.47,90.48,90.46,90.47,17741.0,90.065,90.075,90.0551,90.065,17741.0
2025-05-16 15:20:00,90.47,90.48,90.44,90.45,21309.0,90.065,90.075,90.0352,90.0451,21309.0
2025-05-16 15:25:00,90.45,90.45,90.43,90.45,6801.0,90.0451,90.0451,90.0252,90.0451,6801.0
2025-05-16 15:30:00,90.45,90.47,90.43,90.46,17788.0,90.0451,90.065,90.0252,90.0551,17788.0
2025-05-16 15:35:00,90.46,90.47,90.45,90.45,26329.0,90.0551,90.065,90.0451,90.0451,26329.0
2025-05-16 15:40:00,90.45,90.46,90.44,90.45,65825.0,90.0451,90.0551,90.0352,90.0451,65825.0
2025-05-16 15:45:00,90.45,90.45,90.43,90.45,72997.0,90.0451,90.0451,90.0252,90.0451,72997.0
2025-05-16 15:50:00,90.45,90.45,90.42,90.43,39783.0,90.0451,90.0451,90.0153,90.0252,39783.0
2025-05-16 15:55:00,90.43,90.45,90.42,90.45,73977.0,90.0252,90.0451,90.0153,90.0451,73977.0
2025-05-19 09:30:00,89.9,90.06,89.82,90.04,41101.0,89.4976,89.6569,89.418,89.637,41101.0
2025-05-19 09:35:00,90.04,90.12,90.03,90.12,40804.0,89.637,89.7166,89.627,89.7166,40804.0
2025-05-19 09:40:00,90.12,90.15,90.09,90.11,173603.0,89.7166,89.7465,89.6867,89.7067,173603.0
2025-05-19 09:45:00,90.12,90.15,90.11,90.13,104018.0,89.7166,89.7465,89.7067,89.7266,104018.0
2025-05-19 09:50:00,90.13,90.16,90.11,90.16,43916.0,89.7266,89.7564,89.7067,89.7564,43916.0
2025-05-19 09:55:00,90.17,90.19,90.16,90.17,15895.0,89.7664,89.7863,89.7564,89.7664,15895.0
2025-05-19 10:00:00,90.17,90.18,90.15,90.16,33324.0,89.7664,89.7763,89.7465,89.7564,33324.0
2025-05-19 10:05:00,90.15,90.19,90.14,90.18,49282.0,89.7465,89.7863,89.7365,89.7763,49282.0
2025-05-19 10:10:00,90.19,90.2,90.17,90.19,40441.0,89.7863,89.7963,89.7664,89.7863,40441.0
2025-05-19 10:15:00,90.2,90.25,90.19,90.24,35344.0,89.7963,89.846,89.7863,89.8361,35344.0
2025-05-19 10:20:00,90.24,90.26,90.21,90.23,91623.0,89.8361,89.856,89.8062,89.8261,91623.0
2025-05-19 10:25:00,90.23,90.23,90.16,90.19,147184.0,89.8261,89.8261,89.7564,89.7863,147184.0
2025-05-19 10:30:00,90.19,90.22,90.18,90.19,41380.0,89.7863,89.8162,89.7763,89.7863,41380.0
2025-05-19 10:35:00,90.19,90.21,90.18,90.2,138726.0,89.7863,89.8062,89.7763,89.7963,138726.0
2025-05-19 10:40:00,90.19,90.22,90.19,90.2,25509.0,89.7863,89.8162,89.7863,89.7963,25509.0
2025-05-19 10:45:00,90.2,90.22,90.19,90.2,14229.0,89.7963,89.8162,89.7863,89.7963,14229.0
2025-05-19 10:50:00,90.2,90.24,90.19,90.23,160322.0,89.7963,89.8361,89.7863,89.8261,160322.0
2025-05-19 10:55:00,90.23,90.26,90.21,90.22,85261.0,89.8261,89.856,89.8062,89.8162,85261.0
2025-05-19 11:00:00,90.22,90.27,90.22,90.27,43841.0,89.8162,89.8659,89.8162,89.8659,43841.0
2025-05-19 11:05:00,90.26,90.26,90.2,90.23,15126.0,89.856,89.856,89.7963,89.8261,15126.0
2025-05-19 11:10:00,90.24,90.28,90.23,90.27,31033.0,89.8361,89.8759,89.8261,89.8659,31033.0
2025-05-19 11:15:00,90.28,90.29,90.26,90.29,6886.0,89.8759,89.8858,89.856,89.8858,6886.0
2025-05-19 11:20:00,90.29,90.29,90.27,90.27,46664.0,89.8858,89.8858,89.8659,89.8659,46664.0
2025-05-19 11:25:00,90.27,90.28,90.23,90.23,24793.0,89.8659,89.8759,89.8261,89.8261,24793.0
2025-05-19 11:30:00,90.23,90.26,90.22,90.23,14299.0,89.8261,89.856,89.8162,89.8261,14299.0
2025-05-19 11:35:00,90.23,90.27,90.22,90.27,231190.0,89.8261,89.8659,89.8162,89.8659,231190.0
2025-05-19 11:40:00,90.27,90.31,90.27,90.28,27990.0,89.8659,89.9058,89.8659,89.8759,27990.0
2025-05-19 11:45:00,90.28,90.29,90.21,90.21,16773.0,89.8759,89.8858,89.8062,89.8062,16773.0
2025-05-19 11:50:00,90.22,90.24,90.21,90.22,11908.0,89.8162,89.8361,89.8062,89.8162,11908.0
2025-05-19 11:55:00,90.22,90.25,90.2,90.23,20498.0,89.8162,89.846,89.7963,89.8261,20498.0
2025-05-19 12:00:00,90.23,90.25,89.96,90.25,5892.0,89.8261,89.846,89.5573,89.846,5892.0
2025-05-19 12:05:00,90.25,90.26,90.23,90.25,2002.0,89.846,89.856,89.8261,89.846,2002.0
2025-05-19 12:10:00,90.26,90.26,90.25,90.26,2232.0,89.856,89.856,89.846,89.856,2232.0
2025-05-19 12:15:00,90.27,90.27,90.26,90.27,13545.0,89.8659,89.8659,89.856,89.8659,13545.0
2025-05-19 12:20:00,90.27,90.3,90.26,90.3,18198.0,89.8659,89.8958,89.856,89.8958,18198.0
2025-05-19 12:25:00,90.3,90.34,90.29,90.33,32678.0,89.8958,89.9356,89.8858,89.9257,32678.0
2025-05-19 12:30:00,90.34,90.35,90.33,90.33,11632.0,89.9356,89.9456,89.9257,89.9257,11632.0
2025-05-19 12:35:00,90.33,90.34,90.31,90.34,5997.0,89.9257,89.9356,89.9058,89.9356,5997.0
2025-05-19 12:40:00,90.33,90.34,90.31,90.34,63351.0,89.9257,89.9356,89.9058,89.9356,63351.0
2025-05-19 12:45:00,90.34,90.35,90.32,90.35,37126.0,89.9356,89.9456,89.9157,89.9456,37126.0
2025-05-19 12:50:00,90.35,90.39,90.35,90.37,21011.0,89.9456,89.9854,89.9456,89.9655,21011.0
2025-05-19 12:55:00,90.37,90.38,90.36,90.38,143954.0,89.9655,89.9754,89.9555,89.9754,143954.0
2025-05-19 13:00:00,90.38,90.4,90.37,90.39,29432.0,89.9754,89.9954,89.9655,89.9854,29432.0
2025-05-19 13:05:00,90.39,90.4,90.37,90.39,16583.0,89.9854,89.9954,89.9655,89.9854,16583.0
2025-05-19 13:10:00,90.39,90.39,90.35,90.35,88566.0,89.9854,89.9854,89.9456,89.9456,88566.0
2025-05-19 13:15:00,90.36,90.37,90.34,90.36,25550.0,89.9555,89.9655,89.9356,89.9555,25550.0
2025-05-19 13:20:00,90.36,90.36,90.34,90.34,65973.0,89.9555,89.9555,89.9356,89.9356,65973.0
2025-05-19 13:25:00,90.35,90.43,90.34,90.42,107261.0,89.9456,90.0252,89.9356,90.0153,107261.0
2025-05-19 13:30:00,90.43,90.44,90.41,90.43,23440.0,90.0252,90.0352,90.0053,90.0252,23440.0
2025-05-19 13:35:00,90.44,90.44,90.4,90.41,124932.0,90.0352,90.0352,89.9954,90.0053,124932.0
2025-05-19 13:40:00,90.4,90.44,90.39,90.41,25325.0,89.9954,90.0352,89.9854,90.0053,25325.0
2025-05-19 13:45:00,90.41,90.41,90.37,90.39,6285.0,90.0053,90.0053,89.9655,89.9854,6285.0
2025-05-19 13:50:00,90.39,90.39,90.37,90.38,5212.0,89.9854,89.9854,89.9655,89.9754,5212.0
2025-05-19 13:55:00,90.38,90.39,90.37,90.38,6834.0,89.9754,89.9854,89.9655,89.9754,6834.0
2025-05-19 14:00:00,90.39,90.4,90.36,90.36,9090.0,89.9854,89.9954,89.9555,89.9555,9090.0
2025-05-19 14:05:00,90.37,90.38,90.35,90.38,4841.0,89.9655,89.9754,89.9456,89.9754,4841.0
2025-05-19 14:10:00,90.39,90.39,90.34,90.34,21190.0,89.9854,89.9854,89.9356,89.9356,21190.0
2025-05-19 14:15:00,90.35,90.38,90.35,90.36,6247.0,89.9456,89.9754,89.9456,89.9555,6247.0
2025-05-19 14:20:00,90.37,90.38,90.37,90.37,3348.0,89.9655,89.9754,89.9655,89.9655,3348.0
2025-05-19 14:25:00,90.37,90.4,90.37,90.4,7146.0,89.9655,89.9954,89.9655,89.9954,7146.0
2025-05-19 14:30:00,90.38,90.38,90.34,90.36,49220.0,89.9754,89.9754,89.9356,89.9555,49220.0
2025-05-19 14:35:00,90.36,90.4,90.35,90.4,88103.0,89.9555,89.9954,89.9456,89.9954,88103.0
2025-05-19 14:40:00,90.41,90.43,90.4,90.43,19794.0,90.0053,90.0252,89.9954,90.0252,19794.0
2025-05-19 14:45:00,90.43,90.43,90.41,90.41,11801.0,90.0252,90.0252,90.0053,90.0053,11801.0
2025-05-19 14:50:00,90.42,90.43,90.41,90.43,11020.0,90.0153,90.0252,90.0053,90.0252,11020.0
2025-05-19 14:55:00,90.42,90.43,90.4,90.43,112001.0,90.0153,90.0252,89.9954,90.0252,112001.0
2025-05-19 15:00:00,90.43,90.45,90.43,90.45,73742.0,90.0252,90.0451,90.0252,90.0451,73742.0
2025-05-19 15:05:00,90.45,90.47,90.44,90.47,30952.0,90.0451,90.065,90.0352,90.065,30952.0
2025-05-19 15:10:00,90.47,90.49,90.46,90.47,28659.0,90.065,90.085,90.0551,90.065,28659.0
2025-05-19 15:15:00,90.47,90.49,90.46,90.48,31855.0,90.065,90.085,90.0551,90.075,31855.0
2025-05-19 15:20:00,90.48,90.5,90.47,90.48,19203.0,90.075,90.0949,90.065,90.075,19203.0
2025-05-19 15:25:00,90.47,90.47,90.45,90.46,7049.0,90.065,90.065,90.0451,90.0551,7049.0
2025-05-19 15:30:00,90.46,90.49,90.45,90.47,27898.0,90.0551,90.085,90.0451,90.065,27898.0
2025-05-19 15:35:00,90.47,90.48,90.46,90.48,38746.0,90.065,90.075,90.0551,90.075,38746.0
2025-05-19 15:40:00,90.48,90.49,90.47,90.48,26290.0,90.075,90.085,90.065,90.075,26290.0
2025-05-19 15:45:00,90.48,90.5,90.47,90.5,69914.0,90.075,90.0949,90.065,90.0949,69914.0
2025-05-19 15:50:00,90.5,90.51,90.49,90.5,47062.0,90.0949,90.1049,90.085,90.0949,47062.0
2025-05-19 15:55:00,90.5,90.52,90.48,90.49,119355.0,90.0949,90.1148,90.075,90.085,119355.0
2025-05-20 09:30:00,90.16,90.42,90.16,90.29,128942.0,89.7564,90.0153,89.7564,89.8858,128942.0
2025-05-20 09:35:00,90.3,90.3,90.18,90.23,676623.0,89.8958,89.8958,89.7763,89.8261,676623.0
2025-05-20 09:40:00,90.22,90.23,90.17,90.18,77978.0,89.8162,89.8261,89.7664,89.7763,77978.0
2025-05-20 09:45:00,90.19,90.23,90.18,90.2,57104.0,89.7863,89.8261,89.7763,89.7963,57104.0
2025-05-20 09:50:00,90.2,90.27,90.19,90.27,141088.0,89.7963,89.8659,89.7863,89.8659,141088.0
2025-05-20 09:55:00,90.27,90.28,90.24,90.27,124904.0,89.8659,89.8759,89.8361,89.8659,124904.0
2025-05-20 10:00:00,90.27,90.34,90.26,90.34,59276.0,89.8659,89.9356,89.856,89.9356,59276.0
2025-05-20 10:05:00,90.33,90.36,90.31,90.31,102928.0,89.9257,89.9555,89.9058,89.9058,102928.0
2025-05-20 10:10:00,90.31,90.34,90.31,90.33,25325.0,89.9058,89.9356,89.9058,89.9257,25325.0
2025-05-20 10:15:00,90.34,90.36,90.32,90.34,16091.0,89.9356,89.9555,89.9157,89.9356,16091.0
2025-05-20 10:20:00,90.34,90.37,90.34,90.36,24397.0,89.9356,89.9655,89.9356,89.9555,24397.0
2025-05-20 10:25:00,90.36,90.36,90.33,90.35,26141.0,89.9555,89.9555,89.9257,89.9456,26141.0
2025-05-20 10:30:00,90.36,90.37,90.33,90.37,19808.0,89.9555,89.9655,89.9257,89.9655,19808.0
2025-05-20 10:35:00,90.38,90.4,90.37,90.39,24857.0,89.9754,89.9954,89.9655,89.9854,24857.0
2025-05-20 10:40:00,90.39,90.4,90.36,90.36,36706.0,89.9854,89.9954,89.9555,89.9555,36706.0
2025-05-20 10:45:00,90.37,90.39,90.37,90.38,6818.0,89.9655,89.9854,89.9655,89.9754,6818.0
2025-05-20 10:50:00,90.38,90.41,90.38,90.4,87207.0,89.9754,90.0053,89.9754,89.9954,87207.0
2025-05-20 10:55:00,90.41,90.41,90.36,90.4,223942.0,90.0053,90.0053,89.9555,89.9954,223942.0
2025-05-20 11:00:00,90.4,90.41,90.36,90.4,216647.0,89.9954,90.0053,89.9555,89.9954,216647.0
2025-05-20 11:05:00,90.4,90.4,90.38,90.38,48069.0,89.9954,89.9954,89.9754,89.9754,48069.0
2025-05-20 11:10:00,90.39,90.41,90.37,90.41,30910.0,89.9854,90.0053,89.9655,90.0053,30910.0
2025-05-20 11:15:00,90.41,90.45,90.41,90.44,33226.0,90.0053,90.0451,90.0053,90.0352,33226.0
2025-05-20 11:20:00,90.43,90.43,90.42,90.43,13641.0,90.0252,90.0252,90.0153,90.0252,13641.0
2025-05-20 11:25:00,90.42,90.42,90.4,90.41,66158.0,90.0153,90.0153,89.9954,90.0053,66158.0
2025-05-20 11:30:00,90.41,90.41,90.39,90.4,79251.0,90.0053,90.0053,89.9854,89.9954,79251.0
2025-05-20 11:35:00,90.39,90.39,90.35,90.36,64276.0,89.9854,89.9854,89.9456,89.9555,64276.0
2025-05-20 11:40:00,90.36,90.36,90.32,90.33,53718.0,89.9555,89.9555,89.9157,89.9257,53718.0
2025-05-20 11:45:00,90.34,90.35,90.33,90.34,167442.0,89.9356,89.9456,89.9257,89.9356,167442.0
2025-05-20 11:50:00,90.34,90.35,90.34,90.34,27505.0,89.9356,89.9456,89.9356,89.9356,27505.0
2025-05-20 11:55:00,90.34,90.36,90.33,90.34,87618.0,89.9356,89.9555,89.9257,89.9356,87618.0
2025-05-20 12:00:00,90.34,90.35,90.34,90.35,62785.0,89.9356,89.9456,89.9356,89.9456,62785.0
2025-05-20 12:05:00,90.35,90.35,90.3,90.33,76047.0,89.9456,89.9456,89.8958,89.9257,76047.0
2025-05-20 12:10:00,90.33,90.33,90.3,90.31,20421.0,89.9257,89.9257,89.8958,89.9058,20421.0
2025-05-20 12:15:00,90.31,90.33,90.31,90.33,83339.0,89.9058,89.9257,89.9058,89.9257,83339.0
2025-05-20 12:20:00,90.33,90.35,90.33,90.35,32427.0,89.9257,89.9456,89.9257,89.9456,32427.0
2025-05-20 12:25:00,90.35,90.36,90.34,90.36,34188.0,89.9456,89.9555,89.9356,89.9555,34188.0
2025-05-20 12:30:00,90.36,90.36,90.35,90.36,10724.0,89.9555,89.9555,89.9456,89.9555,10724.0
2025-05-20 12:35:00,90.36,90.38,90.35,90.38,15083.0,89.9555,89.9754,89.9456,89.9754,15083.0
2025-05-20 12:40:00,90.38,90.4,90.37,90.39,27259.0,89.9754,89.9954,89.9655,89.9854,27259.0
2025-05-20 12:45:00,90.39,90.42,90.39,90.42,49331.0,89.9854,90.0153,89.9854,90.0153,49331.0
2025-05-20 12:50:00,90.42,90.43,90.41,90.43,33668.0,90.0153,90.0252,90.0053,90.0252,33668.0
2025-05-20 12:55:00,90.43,90.44,90.42,90.44,25411.0,90.0252,90.0352,90.0153,90.0352,25411.0
2025-05-20 13:00:00,90.44,90.45,90.39,90.43,207342.0,90.0352,90.0451,89.9854,90.0252,207342.0
2025-05-20 13:05:00,90.44,90.44,90.41,90.42,51565.0,90.0352,90.0352,90.0053,90.0153,51565.0
2025-05-20 13:10:00,90.42,90.43,90.41,90.43,7236.0,90.0153,90.0252,90.0053,90.0252,7236.0
2025-05-20 13:15:00,90.44,90.45,90.43,90.44,16359.0,90.0352,90.0451,90.0252,90.0352,16359.0
2025-05-20 13:20:00,90.45,90.45,90.42,90.42,6162.0,90.0451,90.0451,90.0153,90.0153,6162.0
2025-05-20 13:25:00,90.43,90.45,90.43,90.44,5579.0,90.0252,90.0451,90.0252,90.0352,5579.0
2025-05-20 13:30:00,90.43,90.43,90.4,90.41,9359.0,90.0252,90.0252,89.9954,90.0053,9359.0
2025-05-20 13:35:00,90.41,90.43,90.4,90.43,13850.0,90.0053,90.0252,89.9954,90.0252,13850.0
2025-05-20 13:40:00,90.42,90.43,90.41,90.42,10500.0,90.0153,90.0252,90.0053,90.0153,10500.0
2025-05-20 13:45:00,90.42,90.43,90.41,90.42,4236.0,90.0153,90.0252,90.0053,90.0153,4236.0
2025-05-20 13:50:00,90.42,90.42,90.4,90.4,4931.0,90.0153,90.0153,89.9954,89.9954,4931.0
2025-05-20 13:55:00,90.41,90.41,90.4,90.4,5657.0,90.0053,90.0053,89.9954,89.9954,5657.0
2025-05-20 14:00:00,90.4,90.4,90.38,90.38,17232.0,89.9954,89.9954,89.9754,89.9754,17232.0
2025-05-20 14:05:00,90.39,90.39,90.38,90.39,8530.0,89.9854,89.9854,89.9754,89.9854,8530.0
2025-05-20 14:10:00,90.39,90.39,90.38,90.38,2151.0,89.9854,89.9854,89.9754,89.9754,2151.0
2025-05-20 14:15:00,90.39,90.39,90.37,90.38,13858.0,89.9854,89.9854,89.9655,89.9754,13858.0
2025-05-20 14:20:00,90.37,90.38,90.33,90.36,67897.0,89.9655,89.9754,89.9257,89.9555,67897.0
2025-05-20 14:25:00,90.37,90.39,90.32,90.32,63269.0,89.9655,89.9854,89.9157,89.9157,63269.0
2025-05-20 14:30:00,90.33,90.33,90.31,90.33,35666.0,89.9257,89.9257,89.9058,89.9257,35666.0
2025-05-20 14:35:00,90.33,90.35,90.32,90.34,82542.0,89.9257,89.9456,89.9157,89.9356,82542.0
2025-05-20 14:40:00,90.34,90.35,90.32,90.33,11445.0,89.9356,89.9456,89.9157,89.9257,11445.0
2025-05-20 14:45:00,90.33,90.34,90.32,90.33,3642.0,89.9257,89.9356,89.9157,89.9257,3642.0
2025-05-20 14:50:00,90.32,90.34,90.31,90.32,133856.0,89.9157,89.9356,89.9058,89.9157,133856.0
2025-05-20 14:55:00,90.31,90.32,90.3,90.31,6390.0,89.9058,89.9157,89.8958,89.9058,6390.0
2025-05-20 15:00:00,90.31,90.31,90.27,90.29,25389.0,89.9058,89.9058,89.8659,89.8858,25389.0
2025-05-20 15:05:00,90.29,90.33,90.27,90.33,23258.0,89.8858,89.9257,89.8659,89.9257,23258.0
2025-05-20 15:10:00,90.33,90.34,90.31,90.34,12847.0,89.9257,89.9356,89.9058,89.9356,12847.0
2025-05-20 15:15:00,90.34,90.35,90.32,90.34,19678.0,89.9356,89.9456,89.9157,89.9356,19678.0
2025-05-20 15:20:00,90.34,90.35,90.32,90.34,55635.0,89.9356,89.9456,89.9157,89.9356,55635.0
2025-05-20 15:25:00,90.34,90.36,90.33,90.34,14621.0,89.9356,89.9555,89.9257,89.9356,14621.0
2025-05-20 15:30:00,90.34,90.37,90.34,90.36,45984.0,89.9356,89.9655,89.9356,89.9555,45984.0
2025-05-20 15:35:00,90.36,90.38,90.36,90.37,17890.0,89.9555,89.9754,89.9555,89.9655,17890.0
2025-05-20 15:40:00,90.37,90.38,90.36,90.37,38922.0,89.9655,89.9754,89.9555,89.9655,38922.0
2025-05-20 15:45:00,90.37,90.38,90.34,90.34,38458.0,89.9655,89.9754,89.9356,89.9356,38458.0
2025-05-20 15:50:00,90.34,90.36,90.33,90.36,33776.0,89.9356,89.9555,89.9257,89.9555,33776.0
2025-05-20 15:55:00,90.35,90.38,90.34,90.38,74664.0,89.9456,89.9754,89.9356,89.9754,74664.0
2025-05-21 09:30:00,90.1,90.17,89.98,90.0,239442.0,89.6967,89.7664,89.5772,89.5971,239442.0
2025-05-21 09:35:00,90.0,90.05,90.0,90.05,65238.0,89.5971,89.6469,89.5971,89.6469,65238.0
2025-05-21 09:40:00,90.04,90.04,89.99,90.01,73574.0,89.637,89.637,89.5872,89.6071,73574.0
2025-05-21 09:45:00,90.01,90.05,90.01,90.05,14013.0,89.6071,89.6469,89.6071,89.6469,14013.0
2025-05-21 09:50:00,90.06,90.06,90.03,90.03,26813.0,89.6569,89.6569,89.627,89.627,26813.0
2025-05-21 09:55:00,90.03,90.04,90.0,90.01,28964.0,89.627,89.637,89.5971,89.6071,28964.0
2025-05-21 10:00:00,90.01,90.05,89.99,90.04,74988.0,89.6071,89.6469,89.5872,89.637,74988.0
2025-05-21 10:05:00,90.05,90.08,90.04,90.08,15895.0,89.6469,89.6768,89.637,89.6768,15895.0
2025-05-21 10:10:00,90.08,90.09,90.06,90.09,41273.0,89.6768,89.6867,89.6569,89.6867,41273.0
2025-05-21 10:15:00,90.08,90.09,90.06,90.08,18391.0,89.6768,89.6867,89.6569,89.6768,18391.0
2025-05-21 10:20:00,90.08,90.1,90.05,90.09,20778.0,89.6768,89.6967,89.6469,89.6867,20778.0
2025-05-21 10:25:00,90.09,90.09,90.05,90.06,13616.0,89.6867,89.6867,89.6469,89.6569,13616.0
2025-05-21 10:30:00,90.06,90.07,90.01,90.02,13612.0,89.6569,89.6668,89.6071,89.6171,13612.0
2025-05-21 10:35:00,90.02,90.09,90.01,90.09,75759.0,89.6171,89.6867,89.6071,89.6867,75759.0
2025-05-21 10:40:00,90.09,90.1,90.0,90.01,111104.0,89.6867,89.6967,89.5971,89.6071,111104.0
2025-05-21 10:45:00,90.01,90.04,89.99,90.04,64526.0,89.6071,89.637,89.5872,89.637,64526.0
2025-05-21 10:50:00,90.04,90.09,90.03,90.08,116540.0,89.637,89.6867,89.627,89.6768,116540.0
2025-05-21 10:55:00,90.08,90.16,90.08,90.15,84482.0,89.6768,89.7564,89.6768,89.7465,84482.0
2025-05-21 11:00:00,90.15,90.16,90.11,90.15,45115.0,89.7465,89.7564,89.7067,89.7465,45115.0
2025-05-21 11:05:00,90.15,90.16,90.14,90.16,37490.0,89.7465,89.7564,89.7365,89.7564,37490.0
2025-05-21 11:10:00,90.15,90.19,90.14,90.19,179287.0,89.7465,89.7863,89.7365,89.7863,179287.0
2025-05-21 11:15:00,90.19,90.2,90.16,90.18,128751.0,89.7863,89.7963,89.7564,89.7763,128751.0
2025-05-21 11:20:00,90.18,90.18,90.15,90.17,21202.0,89.7763,89.7763,89.7465,89.7664,21202.0
2025-05-21 11:25:00,90.16,90.17,90.14,90.15,124466.0,89.7564,89.7664,89.7365,89.7465,124466.0
2025-05-21 11:30:00,90.15,90.15,90.13,90.15,344215.0,89.7465,89.7465,89.7266,89.7465,344215.0
2025-05-21 11:35:00,90.14,90.15,90.11,90.14,23978.0,89.7365,89.7465,89.7067,89.7365,23978.0
2025-05-21 11:40:00,90.15,90.17,90.13,90.17,32451.0,89.7465,89.7664,89.7266,89.7664,32451.0
2025-05-21 11:45:00,90.17,90.17,90.13,90.14,34670.0,89.7664,89.7664,89.7266,89.7365,34670.0
2025-05-21 11:50:00,90.14,90.17,90.13,90.17,110184.0,89.7365,89.7664,89.7266,89.7664,110184.0
2025-05-21 11:55:00,90.17,90.18,90.12,90.13,135376.0,89.7664,89.7763,89.7166,89.7266,135376.0
2025-05-21 12:00:00,90.13,90.14,90.11,90.12,15250.0,89.7266,89.7365,89.7067,89.7166,15250.0
2025-05-21 12:05:00,90.11,90.14,90.1,90.14,15209.0,89.7067,89.7365,89.6967,89.7365,15209.0
2025-05-21 12:10:00,90.14,90.14,90.11,90.14,19053.0,89.7365,89.7365,89.7067,89.7365,19053.0
2025-05-21 12:15:00,90.13,90.15,90.12,90.13,19890.0,89.7266,89.7465,89.7166,89.7266,19890.0
2025-05-21 12:20:00,90.13,90.14,90.11,90.13,15072.0,89.7266,89.7365,89.7067,89.7266,15072.0
2025-05-21 12:25:00,90.14,90.15,90.12,90.13,76717.0,89.7365,89.7465,89.7166,89.7266,76717.0
2025-05-21 12:30:00,90.14,90.15,90.12,90.13,362878.0,89.7365,89.7465,89.7166,89.7266,362878.0
2025-05-21 12:35:00,90.13,90.13,90.09,90.09,78619.0,89.7266,89.7266,89.6867,89.6867,78619.0
2025-05-21 12:40:00,90.09,90.1,90.09,90.1,14688.0,89.6867,89.6967,89.6867,89.6967,14688.0
2025-05-21 12:45:00,90.11,90.11,90.09,90.11,61540.0,89.7067,89.7067,89.6867,89.7067,61540.0
2025-05-21 12:50:00,90.11,90.11,90.09,90.09,22609.0,89.7067,89.7067,89.6867,89.6867,22609.0
2025-05-21 12:55:00,90.1,90.11,90.05,90.06,50627.0,89.6967,89.7067,89.6469,89.6569,50627.0
2025-05-21 13:00:00,90.06,90.06,89.97,90.0,76071.0,89.6569,89.6569,89.5673,89.5971,76071.0
2025-05-21 13:05:00,90.0,90.03,89.91,89.91,66009.0,89.5971,89.627,89.5076,89.5076,66009.0
2025-05-21 13:10:00,89.91,89.93,89.9,89.92,49719.0,89.5076,89.5275,89.4976,89.5175,49719.0
2025-05-21 13:15:00,89.92,89.92,89.75,89.8,170799.0,89.5175,89.5175,89.3483,89.398,170799.0
2025-05-21 13:20:00,89.8,89.8,89.65,89.65,198196.0,89.398,89.398,89.2487,89.2487,198196.0
2025-05-21 13:25:00,89.66,89.67,89.57,89.58,121001.0,89.2587,89.2686,89.1691,89.179,121001.0
2025-05-21 13:30:00,89.57,89.72,89.51,89.69,207339.0,89.1691,89.3184,89.1093,89.2885,207339.0
2025-05-21 13:35:00,89.68,89.8,89.66,89.8,476339.0,89.2786,89.398,89.2587,89.398,476339.0
2025-05-21 13:40:00,89.78,89.79,89.68,89.68,145594.0,89.3781,89.3881,89.2786,89.2786,145594.0
2025-05-21 13:45:00,89.69,89.72,89.65,89.68,72661.0,89.2885,89.3184,89.2487,89.2786,72661.0
2025-05-21 13:50:00,89.68,89.72,89.63,89.65,53878.0,89.2786,89.3184,89.2288,89.2487,53878.0
2025-05-21 13:55:00,89.65,89.67,89.61,89.66,21364.0,89.2487,89.2686,89.2089,89.2587,21364.0
2025-05-21 14:00:00,89.66,89.67,89.59,89.59,38041.0,89.2587,89.2686,89.189,89.189,38041.0
2025-05-21 14:05:00,89.59,89.67,89.58,89.67,66203.0,89.189,89.2686,89.179,89.2686,66203.0
2025-05-21 14:10:00,89.67,89.67,89.61,89.64,73285.0,89.2686,89.2686,89.2089,89.2388,73285.0
2025-05-21 14:15:00,89.65,89.68,89.64,89.64,46252.0,89.2487,89.2786,89.2388,89.2388,46252.0
2025-05-21 14:20:00,89.64,89.64,89.58,89.61,31346.0,89.2388,89.2388,89.179,89.2089,31346.0
2025-05-21 14:25:00,89.61,89.66,89.6,89.66,65108.0,89.2089,89.2587,89.1989,89.2587,65108.0
2025-05-21 14:30:00,89.66,89.7,89.65,89.7,107002.0,89.2587,89.2985,89.2487,89.2985,107002.0
2025-05-21 14:35:00,89.7,89.72,89.68,89.69,111181.0,89.2985,89.3184,89.2786,89.2885,111181.0
2025-05-21 14:40:00,89.69,89.69,89.65,89.67,130200.0,89.2885,89.2885,89.2487,89.2686,130200.0
2025-05-21 14:45:00,89.67,89.7,89.6,89.63,309126.0,89.2686,89.2985,89.1989,89.2288,309126.0
2025-05-21 14:50:00,89.63,89.63,89.56,89.56,49560.0,89.2288,89.2288,89.1591,89.1591,49560.0
2025-05-21 14:55:00,89.56,89.58,89.53,89.54,65029.0,89.1591,89.179,89.1293,89.1392,65029.0
2025-05-21 15:00:00,89.54,89.57,89.53,89.56,58038.0,89.1392,89.1691,89.1293,89.1591,58038.0
2025-05-21 15:05:00,89.58,89.59,89.51,89.52,57062.0,89.179,89.189,89.1093,89.1193,57062.0
2025-05-21 15:10:00,89.52,89.56,89.5,89.56,32076.0,89.1193,89.1591,89.0994,89.1591,32076.0
2025-05-21 15:15:00,89.56,89.57,89.53,89.55,101634.0,89.1591,89.1691,89.1293,89.1492,101634.0
2025-05-21 15:20:00,89.55,89.57,89.5,89.52,65571.0,89.1492,89.1691,89.0994,89.1193,65571.0
2025-05-21 15:25:00,89.52,89.54,89.5,89.53,56125.0,89.1193,89.1392,89.0994,89.1293,56125.0
2025-05-21 15:30:00,89.52,89.56,89.51,89.55,51717.0,89.1193,89.1591,89.1093,89.1492,51717.0
2025-05-21 15:35:00,89.55,89.6,89.53,89.59,59243.0,89.1492,89.1989,89.1293,89.189,59243.0
2025-05-21 15:40:00,89.59,89.61,89.56,89.58,96025.0,89.189,89.2089,89.1591,89.179,96025.0
2025-05-21 15:45:00,89.58,89.59,89.56,89.58,83665.0,89.179,89.189,89.1591,89.179,83665.0
2025-05-21 15:50:00,89.58,89.6,89.55,89.56,124957.0,89.179,89.1989,89.1492,89.1591,124957.0
2025-05-21 15:55:00,89.57,89.57,89.54,89.54,258734.0,89.1691,89.1691,89.1392,89.1392,258734.0
2025-05-22 09:30:00,89.59,89.99,89.48,89.48,215759.0,89.189,89.5872,89.0795,89.0795,215759.0
2025-05-22 09:35:00,89.49,89.55,89.49,89.55,149770.0,89.0894,89.1492,89.0894,89.1492,149770.0
2025-05-22 09:40:00,89.55,89.58,89.52,89.54,30252.0,89.1492,89.179,89.1193,89.1392,30252.0
2025-05-22 09:45:00,89.54,89.54,89.46,89.47,34486.0,89.1392,89.1392,89.0596,89.0695,34486.0
2025-05-22 09:50:00,89.47,89.57,89.45,89.56,47333.0,89.0695,89.1691,89.0496,89.1591,47333.0
2025-05-22 09:55:00,89.56,89.58,89.53,89.57,33540.0,89.1591,89.179,89.1293,89.1691,33540.0
2025-05-22 10:00:00,89.56,89.65,89.56,89.63,110201.0,89.1591,89.2487,89.1591,89.2288,110201.0
2025-05-22 10:05:00,89.63,89.67,89.61,89.64,30152.0,89.2288,89.2686,89.2089,89.2388,30152.0
2025-05-22 10:10:00,89.63,89.64,89.59,89.59,85153.0,89.2288,89.2388,89.189,89.189,85153.0
2025-05-22 10:15:00,89.59,89.61,89.56,89.6,81311.0,89.189,89.2089,89.1591,89.1989,81311.0
2025-05-22 10:20:00,89.59,89.59,89.52,89.55,32900.0,89.189,89.189,89.1193,89.1492,32900.0
2025-05-22 10:25:00,89.54,89.57,89.53,89.53,217317.0,89.1392,89.1691,89.1293,89.1293,217317.0
2025-05-22 10:30:00,89.53,89.56,89.51,89.53,101718.0,89.1293,89.1591,89.1093,89.1293,101718.0
2025-05-22 10:35:00,89.52,89.55,89.5,89.51,113539.0,89.1193,89.1492,89.0994,89.1093,113539.0
2025-05-22 10:40:00,89.51,89.56,89.49,89.53,125710.0,89.1093,89.1591,89.0894,89.1293,125710.0
2025-05-22 10:45:00,89.54,89.57,89.53,89.53,85593.0,89.1392,89.1691,89.1293,89.1293,85593.0
2025-05-22 10:50:00,89.53,89.56,89.51,89.53,61137.0,89.1293,89.1591,89.1093,89.1293,61137.0
2025-05-22 10:55:00,89.52,89.59,89.51,89.57,227595.0,89.1193,89.189,89.1093,89.1691,227595.0
2025-05-22 11:00:00,89.56,89.6,89.56,89.58,71348.0,89.1591,89.1989,89.1591,89.179,71348.0
2025-05-22 11:05:00,89.58,89.6,89.55,89.59,29395.0,89.179,89.1989,89.1492,89.189,29395.0
2025-05-22 11:10:00,89.58,89.59,89.55,89.57,20301.0,89.179,89.189,89.1492,89.1691,20301.0
2025-05-22 11:15:00,89.58,89.59,89.54,89.58,68495.0,89.179,89.189,89.1392,89.179,68495.0
2025-05-22 11:20:00,89.58,89.66,89.57,89.65,153317.0,89.179,89.2587,89.1691,89.2487,153317.0
2025-05-22 11:25:00,89.66,89.71,89.64,89.68,137384.0,89.2587,89.3084,89.2388,89.2786,137384.0
2025-05-22 11:30:00,89.68,89.73,89.67,89.73,245468.0,89.2786,89.3284,89.2686,89.3284,245468.0
2025-05-22 11:35:00,89.73,89.77,89.72,89.75,119534.0,89.3284,89.3682,89.3184,89.3483,119534.0
2025-05-22 11:40:00,89.74,89.78,89.73,89.77,20533.0,89.3383,89.3781,89.3284,89.3682,20533.0
2025-05-22 11:45:00,89.76,89.79,89.74,89.76,48144.0,89.3582,89.3881,89.3383,89.3582,48144.0
2025-05-22 11:50:00,89.75,89.77,89.74,89.76,82525.0,89.3483,89.3682,89.3383,89.3582,82525.0
2025-05-22 11:55:00,89.77,89.78,89.75,89.78,41512.0,89.3682,89.3781,89.3483,89.3781,41512.0
2025-05-22 12:00:00,89.79,89.82,89.77,89.81,114601.0,89.3881,89.418,89.3682,89.408,114601.0
2025-05-22 12:05:00,89.81,89.84,89.79,89.83,17984.0,89.408,89.4379,89.3881,89.4279,17984.0
2025-05-22 12:10:00,89.84,89.87,89.83,89.87,15713.0,89.4379,89.4677,89.4279,89.4677,15713.0
2025-05-22 12:15:00,89.89,89.94,89.87,89.87,121998.0,89.4876,89.5374,89.4677,89.4677,121998.0
2025-05-22 12:20:00,89.87,89.89,89.87,89.88,17950.0,89.4677,89.4876,89.4677,89.4777,17950.0
2025-05-22 12:25:00,89.88,89.89,89.84,89.85,29844.0,89.4777,89.4876,89.4379,89.4478,29844.0
2025-05-22 12:30:00,89.84,89.85,89.79,89.81,50815.0,89.4379,89.4478,89.3881,89.408,50815.0
2025-05-22 12:35:00,89.81,89.82,89.8,89.82,11365.0,89.408,89.418,89.398,89.418,11365.0
2025-05-22 12:40:00,89.81,89.83,89.8,89.81,12113.0,89.408,89.4279,89.398,89.408,12113.0
2025-05-22 12:45:00,89.81,89.81,89.78,89.78,11608.0,89.408,89.408,89.3781,89.3781,11608.0
2025-05-22 12:50:00,89.78,89.8,89.76,89.8,31363.0,89.3781,89.398,89.3582,89.398,31363.0
2025-05-22 12:55:00,89.8,89.8,89.74,89.75,32274.0,89.398,89.398,89.3383,89.3483,32274.0
2025-05-22 13:00:00,89.75,89.76,89.71,89.74,9690.0,89.3483,89.3582,89.3084,89.3383,9690.0
2025-05-22 13:05:00,89.73,89.77,89.73,89.77,10481.0,89.3284,89.3682,89.3284,89.3682,10481.0
2025-05-22 13:10:00,89.76,89.78,89.74,89.78,10246.0,89.3582,89.3781,89.3383,89.3781,10246.0
2025-05-22 13:15:00,89.78,89.86,89.78,89.81,26921.0,89.3781,89.4578,89.3781,89.408,26921.0
2025-05-22 13:20:00,89.81,89.88,89.79,89.88,103668.0,89.408,89.4777,89.3881,89.4777,103668.0
2025-05-22 13:25:00,89.88,89.89,89.86,89.88,107890.0,89.4777,89.4876,89.4578,89.4777,107890.0
2025-05-22 13:30:00,89.88,89.88,89.85,89.86,25656.0,89.4777,89.4777,89.4478,89.4578,25656.0
2025-05-22 13:35:00,89.87,89.87,89.83,89.84,5587.0,89.4677,89.4677,89.4279,89.4379,5587.0
2025-05-22 13:40:00,89.84,89.87,89.83,89.86,12822.0,89.4379,89.4677,89.4279,89.4578,12822.0
2025-05-22 13:45:00,89.87,89.87,89.84,89.86,33828.0,89.4677,89.4677,89.4379,89.4578,33828.0
2025-05-22 13:50:00,89.85,89.85,89.84,89.85,7566.0,89.4478,89.4478,89.4379,89.4478,7566.0
2025-05-22 13:55:00,89.85,89.87,89.85,89.86,21467.0,89.4478,89.4677,89.4478,89.4578,21467.0
2025-05-22 14:00:00,89.86,89.89,89.86,89.89,118398.0,89.4578,89.4876,89.4578,89.4876,118398.0
2025-05-22 14:05:00,89.89,89.9,89.87,89.89,38431.0,89.4876,89.4976,89.4677,89.4876,38431.0
2025-05-22 14:10:00,89.88,89.91,89.87,89.91,39667.0,89.4777,89.5076,89.4677,89.5076,39667.0
2025-05-22 14:15:00,89.92,89.93,89.88,89.89,40091.0,89.5175,89.5275,89.4777,89.4876,40091.0
2025-05-22 14:20:00,89.89,89.89,89.86,89.88,71470.0,89.4876,89.4876,89.4578,89.4777,71470.0
2025-05-22 14:25:00,89.88,89.88,89.84,89.85,22358.0,89.4777,89.4777,89.4379,89.4478,22358.0
2025-05-22 14:30:00,89.86,89.88,89.85,89.85,29765.0,89.4578,89.4777,89.4478,89.4478,29765.0
2025-05-22 14:35:00,89.85,89.87,89.84,89.86,15659.0,89.4478,89.4677,89.4379,89.4578,15659.0
2025-05-22 14:40:00,89.86,89.87,89.84,89.84,2369.0,89.4578,89.4677,89.4379,89.4379,2369.0
2025-05-22 14:45:00,89.84,89.88,89.84,89.87,11737.0,89.4379,89.4777,89.4379,89.4677,11737.0
2025-05-22 14:50:00,89.87,89.89,89.86,89.87,20929.0,89.4677,89.4876,89.4578,89.4677,20929.0
2025-05-22 14:55:00,89.87,89.9,89.86,89.87,32156.0,89.4677,89.4976,89.4578,89.4677,32156.0
2025-05-22 15:00:00,89.88,89.93,89.87,89.92,56895.0,89.4777,89.5275,89.4677,89.5175,56895.0
2025-05-22 15:05:00,89.92,89.93,89.92,89.93,8964.0,89.5175,89.5275,89.5175,89.5275,8964.0
2025-05-22 15:10:00,89.93,89.94,89.91,89.94,33218.0,89.5275,89.5374,89.5076,89.5374,33218.0
2025-05-22 15:15:00,89.94,89.95,89.93,89.94,29323.0,89.5374,89.5474,89.5275,89.5374,29323.0
2025-05-22 15:20:00,89.93,89.94,89.92,89.93,17729.0,89.5275,89.5374,89.5175,89.5275,17729.0
2025-05-22 15:25:00,89.94,89.96,89.93,89.95,31268.0,89.5374,89.5573,89.5275,89.5474,31268.0
2025-05-22 15:30:00,89.95,89.95,89.91,89.92,36420.0,89.5474,89.5474,89.5076,89.5175,36420.0
2025-05-22 15:35:00,89.93,89.94,89.91,89.94,22716.0,89.5275,89.5374,89.5076,89.5374,22716.0
2025-05-22 15:40:00,89.94,89.94,89.91,89.93,34520.0,89.5374,89.5374,89.5076,89.5275,34520.0
2025-05-22 15:45:00,89.93,89.93,89.89,89.93,37204.0,89.5275,89.5275,89.4876,89.5275,37204.0
2025-05-22 15:50:00,89.93,89.95,89.89,89.9,53336.0,89.5275,89.5474,89.4876,89.4976,53336.0
2025-05-22 15:55:00,89.9,89.9,89.83,89.84,129953.0,89.4976,89.4976,89.4279,89.4379,129953.0
2025-05-23 09:30:00,89.93,89.93,89.82,89.86,114284.0,89.5275,89.5275,89.418,89.4578,114284.0
2025-05-23 09:35:00,89.87,89.9,89.82,89.84,93800.0,89.4677,89.4976,89.418,89.4379,93800.0
2025-05-23 09:40:00,89.83,89.84,89.79,89.83,381271.0,89.4279,89.4379,89.3881,89.4279,381271.0
2025-05-23 09:45:00,89.83,89.84,89.81,89.83,70958.0,89.4279,89.4379,89.408,89.4279,70958.0
2025-05-23 09:50:00,89.83,89.86,89.82,89.83,54214.0,89.4279,89.4578,89.418,89.4279,54214.0
2025-05-23 09:55:00,89.83,89.83,89.79,89.8,20725.0,89.4279,89.4279,89.3881,89.398,20725.0
2025-05-23 10:00:00,89.81,89.83,89.77,89.81,388120.0,89.408,89.4279,89.3682,89.408,388120.0
2025-05-23 10:05:00,89.8,89.82,89.77,89.78,405202.0,89.398,89.418,89.3682,89.3781,405202.0
2025-05-23 10:10:00,89.78,89.83,89.77,89.79,97937.0,89.3781,89.4279,89.3682,89.3881,97937.0
2025-05-23 10:15:00,89.79,89.79,89.75,89.77,161628.0,89.3881,89.3881,89.3483,89.3682,161628.0
2025-05-23 10:20:00,89.77,89.79,89.75,89.79,32830.0,89.3682,89.3881,89.3483,89.3881,32830.0
2025-05-23 10:25:00,89.78,89.79,89.75,89.76,57947.0,89.3781,89.3881,89.3483,89.3582,57947.0
2025-05-23 10:30:00,89.77,89.77,89.73,89.76,184639.0,89.3682,89.3682,89.3284,89.3582,184639.0
2025-05-23 10:35:00,89.77,89.79,89.76,89.79,24113.0,89.3682,89.3881,89.3582,89.3881,24113.0
2025-05-23 10:40:00,89.79,89.79,89.76,89.77,15354.0,89.3881,89.3881,89.3582,89.3682,15354.0
2025-05-23 10:45:00,89.78,89.81,89.77,89.79,154527.0,89.3781,89.408,89.3682,89.3881,154527.0
2025-05-23 10:50:00,89.79,89.79,89.74,89.76,23676.0,89.3881,89.3881,89.3383,89.3582,23676.0
2025-05-23 10:55:00,89.77,89.77,89.73,89.73,48917.0,89.3682,89.3682,89.3284,89.3284,48917.0
2025-05-23 11:00:00,89.73,89.75,89.69,89.7,72728.0,89.3284,89.3483,89.2885,89.2985,72728.0
2025-05-23 11:05:00,89.7,89.71,89.67,89.69,30383.0,89.2985,89.3084,89.2686,89.2885,30383.0
2025-05-23 11:10:00,89.7,89.72,89.68,89.69,23176.0,89.2985,89.3184,89.2786,89.2885,23176.0
2025-05-23 11:15:00,89.7,89.74,89.68,89.73,33306.0,89.2985,89.3383,89.2786,89.3284,33306.0
2025-05-23 11:20:00,89.73,89.77,89.73,89.76,45221.0,89.3284,89.3682,89.3284,89.3582,45221.0
2025-05-23 11:25:00,89.75,89.77,89.75,89.77,17367.0,89.3483,89.3682,89.3483,89.3682,17367.0
2025-05-23 11:30:00,89.77,89.78,89.76,89.77,32584.0,89.3682,89.3781,89.3582,89.3682,32584.0
2025-05-23 11:35:00,89.76,89.84,89.75,89.81,19867.0,89.3582,89.4379,89.3483,89.408,19867.0
2025-05-23 11:40:00,89.81,89.85,89.8,89.84,27972.0,89.408,89.4478,89.398,89.4379,27972.0
2025-05-23 11:45:00,89.84,89.86,89.83,89.86,9318.0,89.4379,89.4578,89.4279,89.4578,9318.0
2025-05-23 11:50:00,89.86,89.89,89.84,89.86,98349.0,89.4578,89.4876,89.4379,89.4578,98349.0
2025-05-23 11:55:00,89.86,89.89,89.85,89.87,15811.0,89.4578,89.4876,89.4478,89.4677,15811.0
2025-05-23 12:00:00,89.86,89.87,89.83,89.84,58233.0,89.4578,89.4677,89.4279,89.4379,58233.0
2025-05-23 12:05:00,89.85,89.88,89.84,89.85,81796.0,89.4478,89.4777,89.4379,89.4478,81796.0
2025-05-23 12:10:00,89.85,89.86,89.84,89.86,14911.0,89.4478,89.4578,89.4379,89.4578,14911.0
2025-05-23 12:15:00,89.85,89.86,89.83,89.83,15262.0,89.4478,89.4578,89.4279,89.4279,15262.0
2025-05-23 12:20:00,89.83,89.87,89.83,89.86,2913.0,89.4279,89.4677,89.4279,89.4578,2913.0
2025-05-23 12:25:00,89.85,89.85,89.82,89.83,9637.0,89.4478,89.4478,89.418,89.4279,9637.0
2025-05-23 12:30:00,89.83,89.84,89.82,89.83,14149.0,89.4279,89.4379,89.418,89.4279,14149.0
2025-05-23 12:35:00,89.83,89.86,89.82,89.85,10749.0,89.4279,89.4578,89.418,89.4478,10749.0
2025-05-23 12:40:00,89.86,89.88,89.84,89.88,13584.0,89.4578,89.4777,89.4379,89.4777,13584.0
2025-05-23 12:45:00,89.89,89.89,89.83,89.84,25138.0,89.4876,89.4876,89.4279,89.4379,25138.0
2025-05-23 12:50:00,89.85,89.86,89.82,89.85,21879.0,89.4478,89.4578,89.418,89.4478,21879.0
2025-05-23 12:55:00,89.84,89.85,89.83,89.84,37033.0,89.4379,89.4478,89.4279,89.4379,37033.0
2025-05-23 13:00:00,89.84,89.9,89.84,89.9,40185.0,89.4379,89.4976,89.4379,89.4976,40185.0
2025-05-23 13:05:00,89.9,89.9,89.87,89.9,18635.0,89.4976,89.4976,89.4677,89.4976,18635.0
2025-05-23 13:10:00,89.89,89.92,89.88,89.92,33573.0,89.4876,89.5175,89.4777,89.5175,33573.0
2025-05-23 13:15:00,89.92,89.96,89.91,89.95,15492.0,89.5175,89.5573,89.5076,89.5474,15492.0
2025-05-23 13:20:00,89.95,89.97,89.95,89.95,27896.0,89.5474,89.5673,89.5474,89.5474,27896.0
2025-05-23 13:25:00,89.96,89.97,89.96,89.97,1384.0,89.5573,89.5673,89.5573,89.5673,1384.0
2025-05-23 13:30:00,89.98,89.99,89.96,89.96,14008.0,89.5772,89.5872,89.5573,89.5573,14008.0
2025-05-23 13:35:00,89.96,89.97,89.96,89.97,6208.0,89.5573,89.5673,89.5573,89.5673,6208.0
2025-05-23 13:40:00,89.97,89.97,89.9,89.92,20232.0,89.5673,89.5673,89.4976,89.5175,20232.0
2025-05-23 13:45:00,89.92,89.94,89.91,89.93,12949.0,89.5175,89.5374,89.5076,89.5275,12949.0
2025-05-23 13:50:00,89.93,89.93,89.91,89.91,8600.0,89.5275,89.5275,89.5076,89.5076,8600.0
2025-05-23 13:55:00,89.91,89.92,89.89,89.89,2022.0,89.5076,89.5175,89.4876,89.4876,2022.0
2025-05-23 14:00:00,89.9,89.94,89.9,89.94,62903.0,89.4976,89.5374,89.4976,89.5374,62903.0
2025-05-23 14:05:00,89.94,89.94,89.92,89.93,41538.0,89.5374,89.5374,89.5175,89.5275,41538.0
2025-05-23 14:10:00,89.93,89.96,89.92,89.95,50930.0,89.5275,89.5573,89.5175,89.5474,50930.0
2025-05-23 14:15:00,89.95,89.97,89.94,89.94,20716.0,89.5474,89.5673,89.5374,89.5374,20716.0
2025-05-23 14:20:00,89.93,89.96,89.92,89.96,13769.0,89.5275,89.5573,89.5175,89.5573,13769.0
2025-05-23 14:25:00,89.95,89.98,89.93,89.95,18284.0,89.5474,89.5772,89.5275,89.5474,18284.0
2025-05-23 14:30:00,89.96,89.97,89.95,89.97,6993.0,89.5573,89.5673,89.5474,89.5673,6993.0
2025-05-23 14:35:00,89.96,89.98,89.96,89.97,18806.0,89.5573,89.5772,89.5573,89.5673,18806.0
2025-05-23 14:40:00,89.97,89.98,89.95,89.95,15408.0,89.5673,89.5772,89.5474,89.5474,15408.0
2025-05-23 14:45:00,89.95,89.96,89.94,89.96,10426.0,89.5474,89.5573,89.5374,89.5573,10426.0
2025-05-23 14:50:00,89.96,89.97,89.94,89.95,11941.0,89.5573,89.5673,89.5374,89.5474,11941.0
2025-05-23 14:55:00,89.95,89.96,89.93,89.94,9768.0,89.5474,89.5573,89.5275,89.5374,9768.0
2025-05-23 15:00:00,89.94,89.94,89.92,89.94,9412.0,89.5374,89.5374,89.5175,89.5374,9412.0
2025-05-23 15:05:00,89.94,89.97,89.94,89.96,22121.0,89.5374,89.5673,89.5374,89.5573,22121.0
2025-05-23 15:10:00,89.95,89.98,89.95,89.95,27176.0,89.5474,89.5772,89.5474,89.5474,27176.0
2025-05-23 15:15:00,89.95,89.95,89.92,89.93,22369.0,89.5474,89.5474,89.5175,89.5275,22369.0
2025-05-23 15:20:00,89.93,89.94,89.91,89.93,16139.0,89.5275,89.5374,89.5076,89.5275,16139.0
2025-05-23 15:25:00,89.93,89.94,89.91,89.93,20466.0,89.5275,89.5374,89.5076,89.5275,20466.0
2025-05-23 15:30:00,89.94,89.95,89.92,89.95,17041.0,89.5374,89.5474,89.5175,89.5474,17041.0
2025-05-23 15:35:00,89.94,89.97,89.94,89.97,26858.0,89.5374,89.5673,89.5374,89.5673,26858.0
2025-05-23 15:40:00,89.97,89.98,89.96,89.97,71950.0,89.5673,89.5772,89.5573,89.5673,71950.0
2025-05-23 15:45:00,89.98,89.98,89.95,89.97,46432.0,89.5772,89.5772,89.5474,89.5673,46432.0
2025-05-23 15:50:00,89.96,89.98,89.94,89.95,124391.0,89.5573,89.5772,89.5374,89.5474,124391.0
2025-05-23 15:55:00,89.95,89.96,89.9,89.93,159863.0,89.5474,89.5573,89.4976,89.5275,159863.0
2025-05-27 09:30:00,90.09,90.33,90.09,90.29,117916.0,89.6867,89.9257,89.6867,89.8858,117916.0
2025-05-27 09:35:00,90.29,90.3,90.22,90.3,102823.0,89.8858,89.8958,89.8162,89.8958,102823.0
2025-05-27 09:40:00,90.3,90.31,90.28,90.31,44230.0,89.8958,89.9058,89.8759,89.9058,44230.0
2025-05-27 09:45:00,90.32,90.34,90.3,90.31,51927.0,89.9157,89.9356,89.8958,89.9058,51927.0
2025-05-27 09:50:00,90.31,90.34,90.28,90.33,35733.0,89.9058,89.9356,89.8759,89.9257,35733.0
2025-05-27 09:55:00,90.34,90.37,90.33,90.34,30293.0,89.9356,89.9655,89.9257,89.9356,30293.0
2025-05-27 10:00:00,90.34,90.35,90.3,90.34,76524.0,89.9356,89.9456,89.8958,89.9356,76524.0
2025-05-27 10:05:00,90.34,90.39,90.33,90.38,108956.0,89.9356,89.9854,89.9257,89.9754,108956.0
2025-05-27 10:10:00,90.38,90.4,90.35,90.37,99807.0,89.9754,89.9954,89.9456,89.9655,99807.0
2025-05-27 10:15:00,90.37,90.38,90.36,90.38,207644.0,89.9655,89.9754,89.9555,89.9754,207644.0
2025-05-27 10:20:00,90.38,90.42,90.37,90.41,131553.0,89.9754,90.0153,89.9655,90.0053,131553.0
2025-05-27 10:25:00,90.42,90.42,90.38,90.38,135264.0,90.0153,90.0153,89.9754,89.9754,135264.0
2025-05-27 10:30:00,90.38,90.42,90.37,90.39,44923.0,89.9754,90.0153,89.9655,89.9854,44923.0
2025-05-27 10:35:00,90.39,90.39,90.32,90.34,125503.0,89.9854,89.9854,89.9157,89.9356,125503.0
2025-05-27 10:40:00,90.34,90.36,90.33,90.34,83855.0,89.9356,89.9555,89.9257,89.9356,83855.0
2025-05-27 10:45:00,90.34,90.4,90.34,90.38,113691.0,89.9356,89.9954,89.9356,89.9754,113691.0
2025-05-27 10:50:00,90.38,90.41,90.37,90.4,42115.0,89.9754,90.0053,89.9655,89.9954,42115.0
2025-05-27 10:55:00,90.4,90.41,90.38,90.39,18233.0,89.9954,90.0053,89.9754,89.9854,18233.0
2025-05-27 11:00:00,90.38,90.4,90.37,90.4,51560.0,89.9754,89.9954,89.9655,89.9954,51560.0
2025-05-27 11:05:00,90.4,90.4,90.38,90.4,25690.0,89.9954,89.9954,89.9754,89.9954,25690.0
2025-05-27 11:10:00,90.4,90.42,90.38,90.39,45298.0,89.9954,90.0153,89.9754,89.9854,45298.0
2025-05-27 11:15:00,90.39,90.43,90.39,90.42,20894.0,89.9854,90.0252,89.9854,90.0153,20894.0
2025-05-27 11:20:00,90.42,90.42,90.38,90.42,86796.0,90.0153,90.0153,89.9754,90.0153,86796.0
2025-05-27 11:25:00,90.42,90.47,90.42,90.46,270897.0,90.0153,90.065,90.0153,90.0551,270897.0
2025-05-27 11:30:00,90.45,90.46,90.43,90.43,102253.0,90.0451,90.0551,90.0252,90.0252,102253.0
2025-05-27 11:35:00,90.43,90.45,90.42,90.45,28467.0,90.0252,90.0451,90.0153,90.0451,28467.0
2025-05-27 11:40:00,90.45,90.48,90.43,90.45,122867.0,90.0451,90.075,90.0252,90.0451,122867.0
2025-05-27 11:45:00,90.45,90.47,90.44,90.47,111205.0,90.0451,90.065,90.0352,90.065,111205.0
2025-05-27 11:50:00,90.46,90.49,90.43,90.48,200044.0,90.0551,90.085,90.0252,90.075,200044.0
2025-05-27 11:55:00,90.48,90.49,90.47,90.48,24923.0,90.075,90.085,90.065,90.075,24923.0
2025-05-27 12:00:00,90.48,90.5,90.47,90.5,27189.0,90.075,90.0949,90.065,90.0949,27189.0
2025-05-27 12:05:00,90.5,90.51,90.49,90.5,26019.0,90.0949,90.1049,90.085,90.0949,26019.0
2025-05-27 12:10:00,90.5,90.52,90.49,90.52,56563.0,90.0949,90.1148,90.085,90.1148,56563.0
2025-05-27 12:15:00,90.51,90.52,90.5,90.51,24487.0,90.1049,90.1148,90.0949,90.1049,24487.0
2025-05-27 12:20:00,90.51,90.52,90.49,90.52,27025.0,90.1049,90.1148,90.085,90.1148,27025.0
2025-05-27 12:25:00,90.53,90.53,90.49,90.5,8988.0,90.1248,90.1248,90.085,90.0949,8988.0
2025-05-27 12:30:00,90.49,90.52,90.49,90.51,12720.0,90.085,90.1148,90.085,90.1049,12720.0
2025-05-27 12:35:00,90.51,90.53,90.49,90.53,14659.0,90.1049,90.1248,90.085,90.1248,14659.0
2025-05-27 12:40:00,90.53,90.56,90.52,90.54,228579.0,90.1248,90.1546,90.1148,90.1347,228579.0
2025-05-27 12:45:00,90.55,90.55,90.52,90.54,207255.0,90.1447,90.1447,90.1148,90.1347,207255.0
2025-05-27 12:50:00,90.54,90.55,90.52,90.54,92603.0,90.1347,90.1447,90.1148,90.1347,92603.0
2025-05-27 12:55:00,90.54,90.54,90.51,90.51,48630.0,90.1347,90.1347,90.1049,90.1049,48630.0
2025-05-27 13:00:00,90.52,90.55,90.5,90.53,35516.0,90.1148,90.1447,90.0949,90.1248,35516.0
2025-05-27 13:05:00,90.54,90.54,90.5,90.51,6106.0,90.1347,90.1347,90.0949,90.1049,6106.0
2025-05-27 13:10:00,90.51,90.51,90.46,90.47,43713.0,90.1049,90.1049,90.0551,90.065,43713.0
2025-05-27 13:15:00,90.47,90.48,90.44,90.45,106239.0,90.065,90.075,90.0352,90.0451,106239.0
2025-05-27 13:20:00,90.45,90.48,90.45,90.48,43968.0,90.0451,90.075,90.0451,90.075,43968.0
2025-05-27 13:25:00,90.48,90.48,90.42,90.43,65012.0,90.075,90.075,90.0153,90.0252,65012.0
2025-05-27 13:30:00,90.43,90.45,90.42,90.45,24569.0,90.0252,90.0451,90.0153,90.0451,24569.0
2025-05-27 13:35:00,90.45,90.46,90.44,90.46,10105.0,90.0451,90.0551,90.0352,90.0551,10105.0
2025-05-27 13:40:00,90.46,90.48,90.45,90.48,20054.0,90.0551,90.075,90.0451,90.075,20054.0
2025-05-27 13:45:00,90.48,90.48,90.46,90.48,24487.0,90.075,90.075,90.0551,90.075,24487.0
2025-05-27 13:50:00,90.48,90.49,90.46,90.49,6240.0,90.075,90.085,90.0551,90.085,6240.0
2025-05-27 13:55:00,90.48,90.51,90.47,90.51,84277.0,90.075,90.1049,90.065,90.1049,84277.0
2025-05-27 14:00:00,90.51,90.52,90.49,90.51,49787.0,90.1049,90.1148,90.085,90.1049,49787.0
2025-05-27 14:05:00,90.51,90.52,90.5,90.5,80503.0,90.1049,90.1148,90.0949,90.0949,80503.0
2025-05-27 14:10:00,90.5,90.51,90.48,90.51,33276.0,90.0949,90.1049,90.075,90.1049,33276.0
2025-05-27 14:15:00,90.51,90.51,90.48,90.5,82029.0,90.1049,90.1049,90.075,90.0949,82029.0
2025-05-27 14:20:00,90.5,90.51,90.48,90.51,46840.0,90.0949,90.1049,90.075,90.1049,46840.0
2025-05-27 14:25:00,90.51,90.52,90.5,90.51,24025.0,90.1049,90.1148,90.0949,90.1049,24025.0
2025-05-27 14:30:00,90.51,90.52,90.5,90.51,61624.0,90.1049,90.1148,90.0949,90.1049,61624.0
2025-05-27 14:35:00,90.51,90.51,90.49,90.5,78795.0,90.1049,90.1049,90.085,90.0949,78795.0
2025-05-27 14:40:00,90.5,90.51,90.48,90.5,110215.0,90.0949,90.1049,90.075,90.0949,110215.0
2025-05-27 14:45:00,90.5,90.53,90.49,90.5,68392.0,90.0949,90.1248,90.085,90.0949,68392.0
2025-05-27 14:50:00,90.5,90.51,90.48,90.48,152931.0,90.0949,90.1049,90.075,90.075,152931.0
2025-05-27 14:55:00,90.48,90.49,90.47,90.47,105336.0,90.075,90.085,90.065,90.065,105336.0
2025-05-27 15:00:00,90.47,90.52,90.47,90.52,146182.0,90.065,90.1148,90.065,90.1148,146182.0
2025-05-27 15:05:00,90.51,90.52,90.5,90.52,38063.0,90.1049,90.1148,90.0949,90.1148,38063.0
2025-05-27 15:10:00,90.52,90.52,90.51,90.51,15201.0,90.1148,90.1148,90.1049,90.1049,15201.0
2025-05-27 15:15:00,90.52,90.52,90.5,90.51,23836.0,90.1148,90.1148,90.0949,90.1049,23836.0
2025-05-27 15:20:00,90.5,90.51,90.49,90.5,156633.0,90.0949,90.1049,90.085,90.0949,156633.0
2025-05-27 15:25:00,90.5,90.5,90.47,90.48,29763.0,90.0949,90.0949,90.065,90.075,29763.0
2025-05-27 15:30:00,90.49,90.49,90.43,90.47,30797.0,90.085,90.085,90.0252,90.065,30797.0
2025-05-27 15:35:00,90.47,90.47,90.44,90.45,40690.0,90.065,90.065,90.0352,90.0451,40690.0
2025-05-27 15:40:00,90.45,90.49,90.45,90.48,62209.0,90.0451,90.085,90.0451,90.075,62209.0
2025-05-27 15:45:00,90.48,90.49,90.46,90.47,66777.0,90.075,90.085,90.0551,90.065,66777.0
2025-05-27 15:50:00,90.47,90.49,90.46,90.49,58296.0,90.065,90.085,90.0551,90.085,58296.0
2025-05-27 15:55:00,90.48,90.49,90.45,90.48,159998.0,90.075,90.085,90.0451,90.075,159998.0
2025-05-28 09:30:00,90.36,90.42,90.35,90.4,146794.0,89.9555,90.0153,89.9456,89.9954,146794.0
2025-05-28 09:35:00,90.4,90.44,90.39,90.42,98761.0,89.9954,90.0352,89.9854,90.0153,98761.0
2025-05-28 09:40:00,90.42,90.42,90.37,90.38,48098.0,90.0153,90.0153,89.9655,89.9754,48098.0
2025-05-28 09:45:00,90.38,90.38,90.32,90.32,38077.0,89.9754,89.9754,89.9157,89.9157,38077.0
2025-05-28 09:50:00,90.32,90.32,90.3,90.31,39800.0,89.9157,89.9157,89.8958,89.9058,39800.0
2025-05-28 09:55:00,90.3,90.31,90.24,90.25,98183.0,89.8958,89.9058,89.8361,89.846,98183.0
2025-05-28 10:00:00,90.25,90.27,90.23,90.26,67390.0,89.846,89.8659,89.8261,89.856,67390.0
2025-05-28 10:05:00,90.26,90.29,90.23,90.23,74735.0,89.856,89.8858,89.8261,89.8261,74735.0
2025-05-28 10:10:00,90.23,90.25,90.22,90.23,56864.0,89.8261,89.846,89.8162,89.8261,56864.0
2025-05-28 10:15:00,90.23,90.26,90.21,90.22,40238.0,89.8261,89.856,89.8062,89.8162,40238.0
2025-05-28 10:20:00,90.22,90.24,90.21,90.23,187768.0,89.8162,89.8361,89.8062,89.8261,187768.0
2025-05-28 10:25:00,90.24,90.25,90.22,90.23,75461.0,89.8361,89.846,89.8162,89.8261,75461.0
2025-05-28 10:30:00,90.23,90.25,90.22,90.22,23946.0,89.8261,89.846,89.8162,89.8162,23946.0
2025-05-28 10:35:00,90.22,90.22,90.19,90.2,67817.0,89.8162,89.8162,89.7863,89.7963,67817.0
2025-05-28 10:40:00,90.2,90.21,90.18,90.2,29466.0,89.7963,89.8062,89.7763,89.7963,29466.0
2025-05-28 10:45:00,90.2,90.2,90.16,90.17,14695.0,89.7963,89.7963,89.7564,89.7664,14695.0
2025-05-28 10:50:00,90.16,90.17,90.14,90.15,22935.0,89.7564,89.7664,89.7365,89.7465,22935.0
2025-05-28 10:55:00,90.15,90.16,90.13,90.13,22584.0,89.7465,89.7564,89.7266,89.7266,22584.0
2025-05-28 11:00:00,90.13,90.15,90.12,90.14,45956.0,89.7266,89.7465,89.7166,89.7365,45956.0
2025-05-28 11:05:00,90.15,90.16,90.13,90.15,94839.0,89.7465,89.7564,89.7266,89.7465,94839.0
2025-05-28 11:10:00,90.15,90.16,90.15,90.15,46387.0,89.7465,89.7564,89.7465,89.7465,46387.0
2025-05-28 11:15:00,90.15,90.22,90.14,90.22,62817.0,89.7465,89.8162,89.7365,89.8162,62817.0
2025-05-28 11:20:00,90.23,90.26,90.22,90.23,159370.0,89.8261,89.856,89.8162,89.8261,159370.0
2025-05-28 11:25:00,90.23,90.24,90.21,90.23,109083.0,89.8261,89.8361,89.8062,89.8261,109083.0
2025-05-28 11:30:00,90.23,90.23,90.2,90.2,53190.0,89.8261,89.8261,89.7963,89.7963,53190.0
2025-05-28 11:35:00,90.21,90.22,90.2,90.22,31164.0,89.8062,89.8162,89.7963,89.8162,31164.0
2025-05-28 11:40:00,90.22,90.22,90.19,90.2,43765.0,89.8162,89.8162,89.7863,89.7963,43765.0
2025-05-28 11:45:00,90.2,90.21,90.19,90.2,135543.0,89.7963,89.8062,89.7863,89.7963,135543.0
2025-05-28 11:50:00,90.21,90.25,90.21,90.25,31986.0,89.8062,89.846,89.8062,89.846,31986.0
2025-05-28 11:55:00,90.24,90.25,90.2,90.2,78268.0,89.8361,89.846,89.7963,89.7963,78268.0
2025-05-28 12:00:00,90.21,90.26,90.2,90.25,56648.0,89.8062,89.856,89.7963,89.846,56648.0
2025-05-28 12:05:00,90.24,90.28,90.24,90.27,27964.0,89.8361,89.8759,89.8361,89.8659,27964.0
2025-05-28 12:10:00,90.26,90.26,90.22,90.25,6305.0,89.856,89.856,89.8162,89.846,6305.0
2025-05-28 12:15:00,90.26,90.27,90.25,90.27,22350.0,89.856,89.8659,89.846,89.8659,22350.0
2025-05-28 12:20:00,90.27,90.27,90.25,90.26,23273.0,89.8659,89.8659,89.846,89.856,23273.0
2025-05-28 12:25:00,90.26,90.27,90.25,90.25,5042.0,89.856,89.8659,89.846,89.846,5042.0
2025-05-28 12:30:00,90.25,90.26,90.24,90.25,15538.0,89.846,89.856,89.8361,89.846,15538.0
2025-05-28 12:35:00,90.25,90.28,90.25,90.28,77315.0,89.846,89.8759,89.846,89.8759,77315.0
2025-05-28 12:40:00,90.28,90.32,90.28,90.3,119416.0,89.8759,89.9157,89.8759,89.8958,119416.0
2025-05-28 12:45:00,90.3,90.31,90.28,90.3,24702.0,89.8958,89.9058,89.8759,89.8958,24702.0
2025-05-28 12:50:00,90.29,90.3,90.29,90.29,22637.0,89.8858,89.8958,89.8858,89.8858,22637.0
2025-05-28 12:55:00,90.29,90.33,90.29,90.31,32086.0,89.8858,89.9257,89.8858,89.9058,32086.0
2025-05-28 13:00:00,90.31,90.36,90.3,90.36,40889.0,89.9058,89.9555,89.8958,89.9555,40889.0
2025-05-28 13:05:00,90.36,90.38,90.35,90.37,23427.0,89.9555,89.9754,89.9456,89.9655,23427.0
2025-05-28 13:10:00,90.38,90.4,90.37,90.37,120523.0,89.9754,89.9954,89.9655,89.9655,120523.0
2025-05-28 13:15:00,90.37,90.39,90.36,90.39,41231.0,89.9655,89.9854,89.9555,89.9854,41231.0
2025-05-28 13:20:00,90.39,90.39,90.37,90.39,29803.0,89.9854,89.9854,89.9655,89.9854,29803.0
2025-05-28 13:25:00,90.38,90.39,90.36,90.36,94469.0,89.9754,89.9854,89.9555,89.9555,94469.0
2025-05-28 13:30:00,90.36,90.36,90.33,90.34,18883.0,89.9555,89.9555,89.9257,89.9356,18883.0
2025-05-28 13:35:00,90.34,90.34,90.31,90.33,8275.0,89.9356,89.9356,89.9058,89.9257,8275.0
2025-05-28 13:40:00,90.33,90.35,90.32,90.34,22797.0,89.9257,89.9456,89.9157,89.9356,22797.0
2025-05-28 13:45:00,90.34,90.34,90.32,90.32,11146.0,89.9356,89.9356,89.9157,89.9157,11146.0
2025-05-28 13:50:00,90.31,90.33,90.3,90.31,13792.0,89.9058,89.9257,89.8958,89.9058,13792.0
2025-05-28 13:55:00,90.31,90.32,90.29,90.3,114055.0,89.9058,89.9157,89.8858,89.8958,114055.0
2025-05-28 14:00:00,90.29,90.36,90.28,90.34,17431.0,89.8858,89.9555,89.8759,89.9356,17431.0
2025-05-28 14:05:00,90.35,90.37,90.34,90.36,14723.0,89.9456,89.9655,89.9356,89.9555,14723.0
2025-05-28 14:10:00,90.36,90.39,90.36,90.38,7705.0,89.9555,89.9854,89.9555,89.9754,7705.0
2025-05-28 14:15:00,90.39,90.39,90.35,90.35,45377.0,89.9854,89.9854,89.9456,89.9456,45377.0
2025-05-28 14:20:00,90.34,90.36,90.33,90.36,37716.0,89.9356,89.9555,89.9257,89.9555,37716.0
2025-05-28 14:25:00,90.36,90.36,90.35,90.35,19646.0,89.9555,89.9555,89.9456,89.9456,19646.0
2025-05-28 14:30:00,90.35,90.37,90.34,90.35,11812.0,89.9456,89.9655,89.9356,89.9456,11812.0
2025-05-28 14:35:00,90.35,90.39,90.35,90.38,7187.0,89.9456,89.9854,89.9456,89.9754,7187.0
2025-05-28 14:40:00,90.38,90.38,90.37,90.38,21410.0,89.9754,89.9754,89.9655,89.9754,21410.0
2025-05-28 14:45:00,90.37,90.38,90.36,90.37,20332.0,89.9655,89.9754,89.9555,89.9655,20332.0
2025-05-28 14:50:00,90.38,90.39,90.29,90.31,49077.0,89.9754,89.9854,89.8858,89.9058,49077.0
2025-05-28 14:55:00,90.31,90.38,90.31,90.38,17933.0,89.9058,89.9754,89.9058,89.9754,17933.0
2025-05-28 15:00:00,90.38,90.39,90.36,90.39,6416.0,89.9754,89.9854,89.9555,89.9854,6416.0
2025-05-28 15:05:00,90.38,90.42,90.38,90.41,21593.0,89.9754,90.0153,89.9754,90.0053,21593.0
2025-05-28 15:10:00,90.41,90.43,90.37,90.39,49510.0,90.0053,90.0252,89.9655,89.9854,49510.0
2025-05-28 15:15:00,90.4,90.4,90.37,90.4,13584.0,89.9954,89.9954,89.9655,89.9954,13584.0
2025-05-28 15:20:00,90.4,90.4,90.38,90.39,20974.0,89.9954,89.9954,89.9754,89.9854,20974.0
2025-05-28 15:25:00,90.39,90.39,90.38,90.38,9512.0,89.9854,89.9854,89.9754,89.9754,9512.0
2025-05-28 15:30:00,90.38,90.39,90.36,90.38,22789.0,89.9754,89.9854,89.9555,89.9754,22789.0
2025-05-28 15:35:00,90.38,90.38,90.34,90.35,37108.0,89.9754,89.9754,89.9356,89.9456,37108.0
2025-05-28 15:40:00,90.36,90.37,90.34,90.34,49233.0,89.9555,89.9655,89.9356,89.9356,49233.0
2025-05-28 15:45:00,90.34,90.35,90.32,90.33,59779.0,89.9356,89.9456,89.9157,89.9257,59779.0
2025-05-28 15:50:00,90.32,90.33,90.27,90.28,87520.0,89.9157,89.9257,89.8659,89.8759,87520.0
2025-05-28 15:55:00,90.27,90.32,90.26,90.3,138313.0,89.8659,89.9157,89.856,89.8958,138313.0
2025-05-29 09:30:00,90.19,90.64,90.19,90.54,221942.0,89.7863,90.2343,89.7863,90.1347,221942.0
2025-05-29 09:35:00,90.54,90.57,90.52,90.52,53948.0,90.1347,90.1646,90.1148,90.1148,53948.0
2025-05-29 09:40:00,90.52,90.55,90.47,90.48,247203.0,90.1148,90.1447,90.065,90.075,247203.0
2025-05-29 09:45:00,90.47,90.54,90.47,90.53,59208.0,90.065,90.1347,90.065,90.1248,59208.0
2025-05-29 09:50:00,90.52,90.6,90.52,90.59,77912.0,90.1148,90.1945,90.1148,90.1845,77912.0
2025-05-29 09:55:00,90.59,90.6,90.54,90.55,56381.0,90.1845,90.1945,90.1347,90.1447,56381.0
2025-05-29 10:00:00,90.55,90.56,90.52,90.52,29392.0,90.1447,90.1546,90.1148,90.1148,29392.0
2025-05-29 10:05:00,90.51,90.51,90.45,90.45,48977.0,90.1049,90.1049,90.0451,90.0451,48977.0
2025-05-29 10:10:00,90.46,90.47,90.45,90.47,37709.0,90.0551,90.065,90.0451,90.065,37709.0
2025-05-29 10:15:00,90.48,90.49,90.46,90.46,11176.0,90.075,90.085,90.0551,90.0551,11176.0
2025-05-29 10:20:00,90.46,90.47,90.44,90.45,25462.0,90.0551,90.065,90.0352,90.0451,25462.0
2025-05-29 10:25:00,90.45,90.48,90.44,90.45,21966.0,90.0451,90.075,90.0352,90.0451,21966.0
2025-05-29 10:30:00,90.45,90.46,90.43,90.44,33008.0,90.0451,90.0551,90.0252,90.0352,33008.0
2025-05-29 10:35:00,90.44,90.47,90.43,90.45,15721.0,90.0352,90.065,90.0252,90.0451,15721.0
2025-05-29 10:40:00,90.45,90.47,90.44,90.47,27616.0,90.0451,90.065,90.0352,90.065,27616.0
2025-05-29 10:45:00,90.47,90.5,90.47,90.5,76344.0,90.065,90.0949,90.065,90.0949,76344.0
2025-05-29 10:50:00,90.5,90.53,90.47,90.53,96405.0,90.0949,90.1248,90.065,90.1248,96405.0
2025-05-29 10:55:00,90.52,90.55,90.51,90.55,65620.0,90.1148,90.1447,90.1049,90.1447,65620.0
2025-05-29 11:00:00,90.55,90.58,90.53,90.55,53312.0,90.1447,90.1746,90.1248,90.1447,53312.0
2025-05-29 11:05:00,90.55,90.56,90.54,90.55,11723.0,90.1447,90.1546,90.1347,90.1447,11723.0
2025-05-29 11:10:00,90.56,90.58,90.54,90.55,12009.0,90.1546,90.1746,90.1347,90.1447,12009.0
2025-05-29 11:15:00,90.55,90.58,90.54,90.56,18988.0,90.1447,90.1746,90.1347,90.1546,18988.0
2025-05-29 11:20:00,90.56,90.61,90.56,90.61,258399.0,90.1546,90.2044,90.1546,90.2044,258399.0
2025-05-29 11:25:00,90.61,90.62,90.59,90.61,27118.0,90.2044,90.2144,90.1845,90.2044,27118.0
2025-05-29 11:30:00,90.61,90.61,90.57,90.57,37995.0,90.2044,90.2044,90.1646,90.1646,37995.0
2025-05-29 11:35:00,90.57,90.57,90.53,90.54,160740.0,90.1646,90.1646,90.1248,90.1347,160740.0
2025-05-29 11:40:00,90.54,90.55,90.53,90.55,6971.0,90.1347,90.1447,90.1248,90.1447,6971.0
2025-05-29 11:45:00,90.55,90.55,90.52,90.53,15137.0,90.1447,90.1447,90.1148,90.1248,15137.0
2025-05-29 11:50:00,90.53,90.57,90.53,90.55,39332.0,90.1248,90.1646,90.1248,90.1447,39332.0
2025-05-29 11:55:00,90.54,90.55,90.46,90.47,80372.0,90.1347,90.1447,90.0551,90.065,80372.0
2025-05-29 12:00:00,90.48,90.49,90.46,90.48,15289.0,90.075,90.085,90.0551,90.075,15289.0
2025-05-29 12:05:00,90.48,90.51,90.48,90.49,29451.0,90.075,90.1049,90.075,90.085,29451.0
2025-05-29 12:10:00,90.49,90.52,90.48,90.52,11771.0,90.085,90.1148,90.075,90.1148,11771.0
2025-05-29 12:15:00,90.53,90.56,90.53,90.56,14238.0,90.1248,90.1546,90.1248,90.1546,14238.0
2025-05-29 12:20:00,90.56,90.58,90.54,90.56,18190.0,90.1546,90.1746,90.1347,90.1546,18190.0
2025-05-29 12:25:00,90.57,90.58,90.56,90.56,6137.0,90.1646,90.1746,90.1546,90.1546,6137.0
2025-05-29 12:30:00,90.56,90.57,90.55,90.57,9379.0,90.1546,90.1646,90.1447,90.1646,9379.0
2025-05-29 12:35:00,90.57,90.58,90.55,90.55,16131.0,90.1646,90.1746,90.1447,90.1447,16131.0
2025-05-29 12:40:00,90.56,90.59,90.56,90.59,13996.0,90.1546,90.1845,90.1546,90.1845,13996.0
2025-05-29 12:45:00,90.59,90.6,90.56,90.56,30252.0,90.1845,90.1945,90.1546,90.1546,30252.0
2025-05-29 12:50:00,90.56,90.57,90.53,90.55,12756.0,90.1546,90.1646,90.1248,90.1447,12756.0
2025-05-29 12:55:00,90.54,90.57,90.53,90.56,59172.0,90.1347,90.1646,90.1248,90.1546,59172.0
2025-05-29 13:00:00,90.54,90.65,90.54,90.64,107775.0,90.1347,90.2442,90.1347,90.2343,107775.0
2025-05-29 13:05:00,90.63,90.64,90.6,90.6,16636.0,90.2243,90.2343,90.1945,90.1945,16636.0
2025-05-29 13:10:00,90.6,90.62,90.57,90.59,326234.0,90.1945,90.2144,90.1646,90.1845,326234.0
2025-05-29 13:15:00,90.58,90.59,90.56,90.56,26701.0,90.1746,90.1845,90.1546,90.1546,26701.0
2025-05-29 13:20:00,90.56,90.59,90.56,90.58,11644.0,90.1546,90.1845,90.1546,90.1746,11644.0
2025-05-29 13:25:00,90.57,90.57,90.54,90.55,4283.0,90.1646,90.1646,90.1347,90.1447,4283.0
2025-05-29 13:30:00,90.55,90.59,90.54,90.57,27710.0,90.1447,90.1845,90.1347,90.1646,27710.0
2025-05-29 13:35:00,90.58,90.59,90.56,90.57,8856.0,90.1746,90.1845,90.1546,90.1646,8856.0
2025-05-29 13:40:00,90.58,90.59,90.57,90.58,77923.0,90.1746,90.1845,90.1646,90.1746,77923.0
2025-05-29 13:45:00,90.58,90.58,90.55,90.56,7654.0,90.1746,90.1746,90.1447,90.1546,7654.0
2025-05-29 13:50:00,90.57,90.58,90.56,90.56,9075.0,90.1646,90.1746,90.1546,90.1546,9075.0
2025-05-29 13:55:00,90.55,90.55,90.54,90.55,6772.0,90.1447,90.1447,90.1347,90.1447,6772.0
2025-05-29 14:00:00,90.54,90.54,90.53,90.54,2531.0,90.1347,90.1347,90.1248,90.1347,2531.0
2025-05-29 14:05:00,90.54,90.56,90.53,90.53,13862.0,90.1347,90.1546,90.1248,90.1248,13862.0
2025-05-29 14:10:00,90.53,90.54,90.51,90.54,8862.0,90.1248,90.1347,90.1049,90.1347,8862.0
2025-05-29 14:15:00,90.54,90.55,90.49,90.5,18207.0,90.1347,90.1447,90.085,90.0949,18207.0
2025-05-29 14:20:00,90.48,90.52,90.47,90.5,5850.0,90.075,90.1148,90.065,90.0949,5850.0
2025-05-29 14:25:00,90.5,90.52,90.5,90.5,3489.0,90.0949,90.1148,90.0949,90.0949,3489.0
2025-05-29 14:30:00,90.51,90.55,90.5,90.55,4983.0,90.1049,90.1447,90.0949,90.1447,4983.0
2025-05-29 14:35:00,90.55,90.56,90.54,90.56,13995.0,90.1447,90.1546,90.1347,90.1546,13995.0
2025-05-29 14:40:00,90.56,90.57,90.55,90.56,16243.0,90.1546,90.1646,90.1447,90.1546,16243.0
2025-05-29 14:45:00,90.56,90.59,90.56,90.59,57800.0,90.1546,90.1845,90.1546,90.1845,57800.0
2025-05-29 14:50:00,90.59,90.62,90.58,90.61,111329.0,90.1845,90.2144,90.1746,90.2044,111329.0
2025-05-29 14:55:00,90.6,90.63,90.57,90.59,36214.0,90.1945,90.2243,90.1646,90.1845,36214.0
2025-05-29 15:00:00,90.58,90.59,90.56,90.59,42990.0,90.1746,90.1845,90.1546,90.1845,42990.0
2025-05-29 15:05:00,90.59,90.59,90.54,90.55,36247.0,90.1845,90.1845,90.1347,90.1447,36247.0
2025-05-29 15:10:00,90.54,90.54,90.53,90.54,7824.0,90.1347,90.1347,90.1248,90.1347,7824.0
2025-05-29 15:15:00,90.53,90.56,90.52,90.54,27695.0,90.1248,90.1546,90.1148,90.1347,27695.0
2025-05-29 15:20:00,90.55,90.58,90.55,90.57,9240.0,90.1447,90.1746,90.1447,90.1646,9240.0
2025-05-29 15:25:00,90.58,90.59,90.55,90.56,27191.0,90.1746,90.1845,90.1447,90.1546,27191.0
2025-05-29 15:30:00,90.56,90.58,90.55,90.57,16578.0,90.1546,90.1746,90.1447,90.1646,16578.0
2025-05-29 15:35:00,90.56,90.57,90.54,90.55,10749.0,90.1546,90.1646,90.1347,90.1447,10749.0
2025-05-29 15:40:00,90.55,90.58,90.55,90.57,14373.0,90.1447,90.1746,90.1447,90.1646,14373.0
2025-05-29 15:45:00,90.58,90.6,90.57,90.58,55089.0,90.1746,90.1945,90.1646,90.1746,55089.0
2025-05-29 15:50:00,90.58,90.61,90.56,90.57,72668.0,90.1746,90.2044,90.1546,90.1646,72668.0
2025-05-29 15:55:00,90.57,90.61,90.54,90.57,880113.0,90.1646,90.2044,90.1347,90.1646,880113.0
2025-05-30 09:30:00,90.62,90.62,90.46,90.5,62609.0,90.2144,90.2144,90.0551,90.0949,62609.0
2025-05-30 09:35:00,90.5,90.51,90.48,90.48,30483.0,90.0949,90.1049,90.075,90.075,30483.0
2025-05-30 09:40:00,90.48,90.49,90.45,90.48,42566.0,90.075,90.085,90.0451,90.075,42566.0
2025-05-30 09:45:00,90.49,90.53,90.47,90.5,70579.0,90.085,90.1248,90.065,90.0949,70579.0
2025-05-30 09:50:00,90.5,90.5,90.46,90.48,72859.0,90.0949,90.0949,90.0551,90.075,72859.0
2025-05-30 09:55:00,90.48,90.52,90.48,90.52,93393.0,90.075,90.1148,90.075,90.1148,93393.0
2025-05-30 10:00:00,90.52,90.58,90.52,90.56,128587.0,90.1148,90.1746,90.1148,90.1546,128587.0
2025-05-30 10:05:00,90.57,90.62,90.57,90.61,33829.0,90.1646,90.2144,90.1646,90.2044,33829.0
2025-05-30 10:10:00,90.61,90.65,90.6,90.64,43883.0,90.2044,90.2442,90.1945,90.2343,43883.0
2025-05-30 10:15:00,90.63,90.66,90.63,90.66,13355.0,90.2243,90.2542,90.2243,90.2542,13355.0
2025-05-30 10:20:00,90.67,90.67,90.63,90.65,28911.0,90.2641,90.2641,90.2243,90.2442,28911.0
2025-05-30 10:25:00,90.65,90.65,90.61,90.62,147760.0,90.2442,90.2442,90.2044,90.2144,147760.0
2025-05-30 10:30:00,90.62,90.63,90.61,90.62,132059.0,90.2144,90.2243,90.2044,90.2144,132059.0
2025-05-30 10:35:00,90.62,90.63,90.57,90.57,32562.0,90.2144,90.2243,90.1646,90.1646,32562.0
2025-05-30 10:40:00,90.56,90.57,90.53,90.53,70011.0,90.1546,90.1646,90.1248,90.1248,70011.0
2025-05-30 10:45:00,90.52,90.52,90.49,90.49,21298.0,90.1148,90.1148,90.085,90.085,21298.0
2025-05-30 10:50:00,90.48,90.48,90.43,90.47,43445.0,90.075,90.075,90.0252,90.065,43445.0
2025-05-30 10:55:00,90.47,90.5,90.46,90.47,45693.0,90.065,90.0949,90.0551,90.065,45693.0
2025-05-30 11:00:00,90.46,90.49,90.46,90.48,55968.0,90.0551,90.085,90.0551,90.075,55968.0
2025-05-30 11:05:00,90.48,90.52,90.47,90.51,14848.0,90.075,90.1148,90.065,90.1049,14848.0
2025-05-30 11:10:00,90.52,90.53,90.49,90.53,26996.0,90.1148,90.1248,90.085,90.1248,26996.0
2025-05-30 11:15:00,90.54,90.54,90.5,90.52,53168.0,90.1347,90.1347,90.0949,90.1148,53168.0
2025-05-30 11:20:00,90.52,90.54,90.5,90.54,14384.0,90.1148,90.1347,90.0949,90.1347,14384.0
2025-05-30 11:25:00,90.54,90.57,90.53,90.56,15591.0,90.1347,90.1646,90.1248,90.1546,15591.0
2025-05-30 11:30:00,90.56,90.57,90.52,90.54,29800.0,90.1546,90.1646,90.1148,90.1347,29800.0
2025-05-30 11:35:00,90.53,90.53,90.52,90.52,7306.0,90.1248,90.1248,90.1148,90.1148,7306.0
2025-05-30 11:40:00,90.52,90.54,90.51,90.52,13771.0,90.1148,90.1347,90.1049,90.1148,13771.0
2025-05-30 11:45:00,90.52,90.54,90.51,90.54,9330.0,90.1148,90.1347,90.1049,90.1347,9330.0
2025-05-30 11:50:00,90.56,90.56,90.54,90.56,351630.0,90.1546,90.1546,90.1347,90.1546,351630.0
2025-05-30 11:55:00,90.57,90.58,90.55,90.56,33683.0,90.1646,90.1746,90.1447,90.1546,33683.0
2025-05-30 12:00:00,90.56,90.58,90.55,90.56,74545.0,90.1546,90.1746,90.1447,90.1546,74545.0
2025-05-30 12:05:00,90.56,90.6,90.56,90.57,96218.0,90.1546,90.1945,90.1546,90.1646,96218.0
2025-05-30 12:10:00,90.58,90.59,90.56,90.57,37981.0,90.1746,90.1845,90.1546,90.1646,37981.0
2025-05-30 12:15:00,90.58,90.59,90.54,90.56,65590.0,90.1746,90.1845,90.1347,90.1546,65590.0
2025-05-30 12:20:00,90.56,90.56,90.53,90.55,41080.0,90.1546,90.1546,90.1248,90.1447,41080.0
2025-05-30 12:25:00,90.55,90.57,90.53,90.53,791978.0,90.1447,90.1646,90.1248,90.1248,791978.0
2025-05-30 12:30:00,90.53,90.53,90.45,90.47,67286.0,90.1248,90.1248,90.0451,90.065,67286.0
2025-05-30 12:35:00,90.47,90.49,90.45,90.49,132287.0,90.065,90.085,90.0451,90.085,132287.0
2025-05-30 12:40:00,90.49,90.5,90.44,90.45,33567.0,90.085,90.0949,90.0352,90.0451,33567.0
2025-05-30 12:45:00,90.45,90.48,90.45,90.48,233727.0,90.0451,90.075,90.0451,90.075,233727.0
2025-05-30 12:50:00,90.47,90.49,90.45,90.48,18438.0,90.065,90.085,90.0451,90.075,18438.0
2025-05-30 12:55:00,90.47,90.51,90.46,90.51,142662.0,90.065,90.1049,90.0551,90.1049,142662.0
2025-05-30 13:00:00,90.5,90.54,90.48,90.54,102193.0,90.0949,90.1347,90.075,90.1347,102193.0
2025-05-30 13:05:00,90.54,90.58,90.52,90.58,104021.0,90.1347,90.1746,90.1148,90.1746,104021.0
2025-05-30 13:10:00,90.58,90.59,90.55,90.57,152408.0,90.1746,90.1845,90.1447,90.1646,152408.0
2025-05-30 13:15:00,90.56,90.58,90.54,90.58,82774.0,90.1546,90.1746,90.1347,90.1746,82774.0
2025-05-30 13:20:00,90.58,90.59,90.55,90.58,74590.0,90.1746,90.1845,90.1447,90.1746,74590.0
2025-05-30 13:25:00,90.59,90.6,90.56,90.57,71405.0,90.1845,90.1945,90.1546,90.1646,71405.0
2025-05-30 13:30:00,90.58,90.58,90.55,90.55,20743.0,90.1746,90.1746,90.1447,90.1447,20743.0
2025-05-30 13:35:00,90.56,90.57,90.52,90.55,29625.0,90.1546,90.1646,90.1148,90.1447,29625.0
2025-05-30 13:40:00,90.55,90.56,90.52,90.52,404190.0,90.1447,90.1546,90.1148,90.1148,404190.0
2025-05-30 13:45:00,90.52,90.54,90.51,90.54,22150.0,90.1148,90.1347,90.1049,90.1347,22150.0
2025-05-30 13:50:00,90.54,90.56,90.53,90.55,22018.0,90.1347,90.1546,90.1248,90.1447,22018.0
2025-05-30 13:55:00,90.55,90.55,90.48,90.48,62609.0,90.1447,90.1447,90.075,90.075,62609.0
2025-05-30 14:00:00,90.48,90.5,90.48,90.48,57313.0,90.075,90.0949,90.075,90.075,57313.0
2025-05-30 14:05:00,90.48,90.53,90.48,90.52,34585.0,90.075,90.1248,90.075,90.1148,34585.0
2025-05-30 14:10:00,90.53,90.56,90.52,90.55,51550.0,90.1248,90.1546,90.1148,90.1447,51550.0
2025-05-30 14:15:00,90.55,90.57,90.54,90.57,116731.0,90.1447,90.1646,90.1347,90.1646,116731.0
2025-05-30 14:20:00,90.57,90.58,90.56,90.57,58391.0,90.1646,90.1746,90.1546,90.1646,58391.0
2025-05-30 14:25:00,90.57,90.57,90.55,90.56,46363.0,90.1646,90.1646,90.1447,90.1546,46363.0
2025-05-30 14:30:00,90.56,90.57,90.55,90.56,55914.0,90.1546,90.1646,90.1447,90.1546,55914.0
2025-05-30 14:35:00,90.55,90.56,90.54,90.56,36032.0,90.1447,90.1546,90.1347,90.1546,36032.0
2025-05-30 14:40:00,90.56,90.57,90.55,90.56,58702.0,90.1546,90.1646,90.1447,90.1546,58702.0
2025-05-30 14:45:00,90.56,90.56,90.55,90.56,7909.0,90.1546,90.1546,90.1447,90.1546,7909.0
2025-05-30 14:50:00,90.56,90.58,90.56,90.56,45598.0,90.1546,90.1746,90.1546,90.1546,45598.0
2025-05-30 14:55:00,90.56,90.57,90.55,90.55,84571.0,90.1546,90.1646,90.1447,90.1447,84571.0
2025-05-30 15:00:00,90.54,90.56,90.52,90.56,58187.0,90.1347,90.1546,90.1148,90.1546,58187.0
2025-05-30 15:05:00,90.57,90.58,90.54,90.55,34761.0,90.1646,90.1746,90.1347,90.1447,34761.0
2025-05-30 15:10:00,90.55,90.57,90.54,90.57,8792.0,90.1447,90.1646,90.1347,90.1646,8792.0
2025-05-30 15:15:00,90.57,90.61,90.56,90.6,26081.0,90.1646,90.2044,90.1546,90.1945,26081.0
2025-05-30 15:20:00,90.6,90.63,90.59,90.62,51909.0,90.1945,90.2243,90.1845,90.2144,51909.0
2025-05-30 15:25:00,90.63,90.64,90.61,90.62,68626.0,90.2243,90.2343,90.2044,90.2144,68626.0
2025-05-30 15:30:00,90.62,90.65,90.6,90.64,88857.0,90.2144,90.2442,90.1945,90.2343,88857.0
2025-05-30 15:35:00,90.65,90.65,90.61,90.63,277365.0,90.2442,90.2442,90.2044,90.2243,277365.0
2025-05-30 15:40:00,90.64,90.64,90.62,90.64,33052.0,90.2343,90.2343,90.2144,90.2343,33052.0
2025-05-30 15:45:00,90.64,90.64,90.58,90.62,449444.0,90.2343,90.2343,90.1746,90.2144,449444.0
2025-05-30 15:50:00,90.62,90.65,90.6,90.61,122604.0,90.2144,90.2442,90.1945,90.2044,122604.0
2025-05-30 15:55:00,90.61,90.62,90.55,90.6,747038.0,90.2044,90.2144,90.1447,90.1945,747038.0
2025-06-02 09:30:00,90.08,90.28,90.03,90.14,664480.0,90.08,90.28,90.03,90.14,664480.0
2025-06-02 09:35:00,90.14,90.14,90.05,90.06,172999.0,90.14,90.14,90.05,90.06,172999.0
2025-06-02 09:40:00,90.06,90.12,90.02,90.05,205721.0,90.06,90.12,90.02,90.05,205721.0
2025-06-02 09:45:00,90.05,90.07,90.04,90.05,20288.0,90.05,90.07,90.04,90.05,20288.0
2025-06-02 09:50:00,90.06,90.08,90.02,90.08,57308.0,90.06,90.08,90.02,90.08,57308.0
2025-06-02 09:55:00,90.07,90.07,90.01,90.03,32423.0,90.07,90.07,90.01,90.03,32423.0
2025-06-02 10:00:00,90.03,90.11,90.01,90.07,76335.0,90.03,90.11,90.01,90.07,76335.0
2025-06-02 10:05:00,90.08,90.11,90.04,90.08,127818.0,90.08,90.11,90.04,90.08,127818.0
2025-06-02 10:10:00,90.07,90.11,90.06,90.09,136023.0,90.07,90.11,90.06,90.09,136023.0
2025-06-02 10:15:00,90.09,90.09,90.03,90.07,118501.0,90.09,90.09,90.03,90.07,118501.0
2025-06-02 10:20:00,90.07,90.16,90.06,90.15,37412.0,90.07,90.16,90.06,90.15,37412.0
2025-06-02 10:25:00,90.15,90.18,90.14,90.16,127228.0,90.15,90.18,90.14,90.16,127228.0
2025-06-02 10:30:00,90.17,90.19,90.15,90.19,89134.0,90.17,90.19,90.15,90.19,89134.0
2025-06-02 10:35:00,90.19,90.19,90.15,90.17,47141.0,90.19,90.19,90.15,90.17,47141.0
2025-06-02 10:40:00,90.17,90.19,90.16,90.19,45356.0,90.17,90.19,90.16,90.19,45356.0
2025-06-02 10:45:00,90.18,90.19,90.15,90.17,46468.0,90.18,90.19,90.15,90.17,46468.0
2025-06-02 10:50:00,90.16,90.18,90.14,90.18,112442.0,90.16,90.18,90.14,90.18,112442.0
2025-06-02 10:55:00,90.17,90.19,90.16,90.19,122042.0,90.17,90.19,90.16,90.19,122042.0
2025-06-02 11:00:00,90.18,90.18,90.11,90.11,48409.0,90.18,90.18,90.11,90.11,48409.0
2025-06-02 11:05:00,90.12,90.14,90.11,90.12,42027.0,90.12,90.14,90.11,90.12,42027.0
2025-06-02 11:10:00,90.11,90.12,90.1,90.11,24975.0,90.11,90.12,90.1,90.11,24975.0
2025-06-02 11:15:00,90.1,90.12,90.09,90.09,59081.0,90.1,90.12,90.09,90.09,59081.0
2025-06-02 11:20:00,90.09,90.1,90.06,90.06,15539.0,90.09,90.1,90.06,90.06,15539.0
2025-06-02 11:25:00,90.06,90.07,90.0,90.02,105849.0,90.06,90.07,90.0,90.02,105849.0
2025-06-02 11:30:00,90.02,90.02,89.99,89.99,13016.0,90.02,90.02,89.99,89.99,13016.0
2025-06-02 11:35:00,89.98,90.01,89.98,90.0,26056.0,89.98,90.01,89.98,90.0,26056.0
2025-06-02 11:40:00,89.99,90.03,89.99,90.02,61926.0,89.99,90.03,89.99,90.02,61926.0
2025-06-02 11:45:00,90.01,90.06,90.01,90.05,25353.0,90.01,90.06,90.01,90.05,25353.0
2025-06-02 11:50:00,90.05,90.06,90.04,90.06,24629.0,90.05,90.06,90.04,90.06,24629.0
2025-06-02 11:55:00,90.06,90.06,90.04,90.04,18673.0,90.06,90.06,90.04,90.04,18673.0
2025-06-02 12:00:00,90.05,90.06,90.04,90.05,20993.0,90.05,90.06,90.04,90.05,20993.0
2025-06-02 12:05:00,90.06,90.07,90.04,90.06,7833.0,90.06,90.07,90.04,90.06,7833.0
2025-06-02 12:10:00,90.05,90.06,90.05,90.05,600.0,90.05,90.06,90.05,90.05,600.0
2025-06-02 12:15:00,90.06,90.07,90.04,90.05,17469.0,90.06,90.07,90.04,90.05,17469.0
2025-06-02 12:20:00,90.05,90.06,90.03,90.04,29520.0,90.05,90.06,90.03,90.04,29520.0
2025-06-02 12:25:00,90.04,90.04,90.01,90.03,22488.0,90.04,90.04,90.01,90.03,22488.0
2025-06-02 12:30:00,90.03,90.03,90.01,90.03,17001.0,90.03,90.03,90.01,90.03,17001.0
2025-06-02 12:35:00,90.04,90.04,90.0,90.01,38053.0,90.04,90.04,90.0,90.01,38053.0
2025-06-02 12:40:00,90.01,90.02,89.98,90.0,38167.0,90.01,90.02,89.98,90.0,38167.0
2025-06-02 12:45:00,90.0,90.02,89.99,89.99,54396.0,90.0,90.02,89.99,89.99,54396.0
2025-06-02 12:50:00,89.98,90.0,89.98,90.0,19034.0,89.98,90.0,89.98,90.0,19034.0
2025-06-02 12:55:00,90.01,90.02,90.0,90.01,8608.0,90.01,90.02,90.0,90.01,8608.0
2025-06-02 13:00:00,90.02,90.04,89.99,90.01,20010.0,90.02,90.04,89.99,90.01,20010.0
2025-06-02 13:05:00,90.01,90.03,90.0,90.03,58454.0,90.01,90.03,90.0,90.03,58454.0
2025-06-02 13:10:00,90.03,90.03,90.0,90.0,31607.0,90.03,90.03,90.0,90.0,31607.0
2025-06-02 13:15:00,90.01,90.01,89.98,90.01,8122.0,90.01,90.01,89.98,90.01,8122.0
2025-06-02 13:20:00,90.0,90.01,89.99,90.01,14612.0,90.0,90.01,89.99,90.01,14612.0
2025-06-02 13:25:00,90.02,90.02,89.97,89.98,8111.0,90.02,90.02,89.97,89.98,8111.0
2025-06-02 13:30:00,89.97,90.01,89.97,90.01,29508.0,89.97,90.01,89.97,90.01,29508.0
2025-06-02 13:35:00,90.0,90.01,89.99,90.01,11300.0,90.0,90.01,89.99,90.01,11300.0
2025-06-02 13:40:00,90.01,90.02,89.99,90.0,14358.0,90.01,90.02,89.99,90.0,14358.0
2025-06-02 13:45:00,90.0,90.0,89.97,89.98,113729.0,90.0,90.0,89.97,89.98,113729.0
2025-06-02 13:50:00,89.97,89.98,89.95,89.97,17222.0,89.97,89.98,89.95,89.97,17222.0
2025-06-02 13:55:00,89.97,90.0,89.96,89.99,15053.0,89.97,90.0,89.96,89.99,15053.0
2025-06-02 14:00:00,89.99,90.0,89.98,89.98,17012.0,89.99,90.0,89.98,89.98,17012.0
2025-06-02 14:05:00,89.99,90.0,89.98,89.98,58903.0,89.99,90.0,89.98,89.98,58903.0
2025-06-02 14:10:00,89.98,90.02,89.98,90.01,31507.0,89.98,90.02,89.98,90.01,31507.0
2025-06-02 14:15:00,90.01,90.04,90.0,90.04,18316.0,90.01,90.04,90.0,90.04,18316.0
2025-06-02 14:20:00,90.04,90.08,90.04,90.06,18303.0,90.04,90.08,90.04,90.06,18303.0
2025-06-02 14:25:00,90.05,90.06,90.04,90.06,26963.0,90.05,90.06,90.04,90.06,26963.0
2025-06-02 14:30:00,90.06,90.06,90.04,90.05,80143.0,90.06,90.06,90.04,90.05,80143.0
2025-06-02 14:35:00,90.04,90.05,90.02,90.03,64496.0,90.04,90.05,90.02,90.03,64496.0
2025-06-02 14:40:00,90.03,90.04,90.01,90.04,49684.0,90.03,90.04,90.01,90.04,49684.0
2025-06-02 14:45:00,90.05,90.05,90.04,90.04,64075.0,90.05,90.05,90.04,90.04,64075.0
2025-06-02 14:50:00,90.04,90.06,90.03,90.06,12503.0,90.04,90.06,90.03,90.06,12503.0
2025-06-02 14:55:00,90.05,90.07,90.04,90.06,39905.0,90.05,90.07,90.04,90.06,39905.0
2025-06-02 15:00:00,90.08,90.11,90.08,90.09,18460.0,90.08,90.11,90.08,90.09,18460.0
2025-06-02 15:05:00,90.09,90.1,90.08,90.09,16341.0,90.09,90.1,90.08,90.09,16341.0
2025-06-02 15:10:00,90.09,90.1,90.08,90.09,10031.0,90.09,90.1,90.08,90.09,10031.0
2025-06-02 15:15:00,90.09,90.09,90.07,90.09,13372.0,90.09,90.09,90.07,90.09,13372.0
2025-06-02 15:20:00,90.09,90.12,90.08,90.12,20524.0,90.09,90.12,90.08,90.12,20524.0
2025-06-02 15:25:00,90.12,90.13,90.09,90.11,74480.0,90.12,90.13,90.09,90.11,74480.0
2025-06-02 15:30:00,90.11,90.11,90.09,90.09,38909.0,90.11,90.11,90.09,90.09,38909.0
2025-06-02 15:35:00,90.09,90.11,90.09,90.1,10754.0,90.09,90.11,90.09,90.1,10754.0
2025-06-02 15:40:00,90.11,90.12,90.1,90.12,28313.0,90.11,90.12,90.1,90.12,28313.0
2025-06-02 15:45:00,90.12,90.14,90.11,90.14,21923.0,90.12,90.14,90.11,90.14,21923.0
2025-06-02 15:50:00,90.14,90.17,90.13,90.15,131723.0,90.14,90.17,90.13,90.15,131723.0
2025-06-02 15:55:00,90.15,90.17,90.13,90.17,109231.0,90.15,90.17,90.13,90.17,109231.0
2025-06-03 09:30:00,90.39,90.39,90.33,90.37,46842.0,90.39,90.39,90.33,90.37,46842.0
2025-06-03 09:35:00,90.37,90.4,90.36,90.39,83831.0,90.37,90.4,90.36,90.39,83831.0
2025-06-03 09:40:00,90.38,90.42,90.37,90.41,88572.0,90.38,90.42,90.37,90.41,88572.0
2025-06-03 09:45:00,90.42,90.45,90.41,90.44,99504.0,90.42,90.45,90.41,90.44,99504.0
2025-06-03 09:50:00,90.44,90.45,90.42,90.43,106271.0,90.44,90.45,90.42,90.43,106271.0
2025-06-03 09:55:00,90.43,90.45,90.41,90.42,140508.0,90.43,90.45,90.41,90.42,140508.0
2025-06-03 10:00:00,90.43,90.45,90.36,90.42,125930.0,90.43,90.45,90.36,90.42,125930.0
2025-06-03 10:05:00,90.42,90.43,90.3,90.36,82077.0,90.42,90.43,90.3,90.36,82077.0
2025-06-03 10:10:00,90.36,90.38,90.33,90.37,146096.0,90.36,90.38,90.33,90.37,146096.0
2025-06-03 10:15:00,90.37,90.44,90.36,90.43,129565.0,90.37,90.44,90.36,90.43,129565.0
2025-06-03 10:20:00,90.43,90.43,90.37,90.39,124727.0,90.43,90.43,90.37,90.39,124727.0
2025-06-03 10:25:00,90.38,90.38,90.35,90.37,31579.0,90.38,90.38,90.35,90.37,31579.0
2025-06-03 10:30:00,90.36,90.36,90.31,90.32,124019.0,90.36,90.36,90.31,90.32,124019.0
2025-06-03 10:35:00,90.33,90.36,90.31,90.34,429642.0,90.33,90.36,90.31,90.34,429642.0
2025-06-03 10:40:00,90.34,90.36,90.32,90.36,18626.0,90.34,90.36,90.32,90.36,18626.0
2025-06-03 10:45:00,90.36,90.37,90.34,90.34,16877.0,90.36,90.37,90.34,90.34,16877.0
2025-06-03 10:50:00,90.34,90.39,90.33,90.37,91850.0,90.34,90.39,90.33,90.37,91850.0
2025-06-03 10:55:00,90.37,90.4,90.36,90.37,54203.0,90.37,90.4,90.36,90.37,54203.0
2025-06-03 11:00:00,90.38,90.43,90.38,90.42,21709.0,90.38,90.43,90.38,90.42,21709.0
2025-06-03 11:05:00,90.41,90.43,90.4,90.41,26794.0,90.41,90.43,90.4,90.41,26794.0
2025-06-03 11:10:00,90.42,90.43,90.37,90.38,37965.0,90.42,90.43,90.37,90.38,37965.0
2025-06-03 11:15:00,90.37,90.38,90.35,90.35,41282.0,90.37,90.38,90.35,90.35,41282.0
2025-06-03 11:20:00,90.34,90.37,90.34,90.37,19622.0,90.34,90.37,90.34,90.37,19622.0
2025-06-03 11:25:00,90.38,90.4,90.38,90.39,106613.0,90.38,90.4,90.38,90.39,106613.0
2025-06-03 11:30:00,90.4,90.4,90.37,90.37,10018.0,90.4,90.4,90.37,90.37,10018.0
2025-06-03 11:35:00,90.36,90.39,90.36,90.38,5876.0,90.36,90.39,90.36,90.38,5876.0
2025-06-03 11:40:00,90.37,90.38,90.36,90.37,5327.0,90.37,90.38,90.36,90.37,5327.0
2025-06-03 11:45:00,90.37,90.38,90.34,90.34,17268.0,90.37,90.38,90.34,90.34,17268.0
2025-06-03 11:50:00,90.34,90.34,90.31,90.34,32853.0,90.34,90.34,90.31,90.34,32853.0
2025-06-03 11:55:00,90.34,90.35,90.32,90.35,45569.0,90.34,90.35,90.32,90.35,45569.0
2025-06-03 12:00:00,90.35,90.37,90.34,90.37,11592.0,90.35,90.37,90.34,90.37,11592.0
2025-06-03 12:05:00,90.37,90.38,90.35,90.35,33821.0,90.37,90.38,90.35,90.35,33821.0
2025-06-03 12:10:00,90.34,90.36,90.33,90.35,36898.0,90.34,90.36,90.33,90.35,36898.0
2025-06-03 12:15:00,90.36,90.38,90.36,90.37,70854.0,90.36,90.38,90.36,90.37,70854.0
2025-06-03 12:20:00,90.36,90.37,90.35,90.36,11303.0,90.36,90.37,90.35,90.36,11303.0
2025-06-03 12:25:00,90.36,90.36,90.32,90.33,69139.0,90.36,90.36,90.32,90.33,69139.0
2025-06-03 12:30:00,90.34,90.34,90.31,90.33,48169.0,90.34,90.34,90.31,90.33,48169.0
2025-06-03 12:35:00,90.34,90.34,90.32,90.34,64667.0,90.34,90.34,90.32,90.34,64667.0
2025-06-03 12:40:00,90.34,90.34,90.33,90.34,2509.0,90.34,90.34,90.33,90.34,2509.0
2025-06-03 12:45:00,90.34,90.35,90.32,90.33,29247.0,90.34,90.35,90.32,90.33,29247.0
2025-06-03 12:50:00,90.33,90.34,90.32,90.34,32408.0,90.33,90.34,90.32,90.34,32408.0
2025-06-03 12:55:00,90.34,90.34,90.32,90.33,16104.0,90.34,90.34,90.32,90.33,16104.0
2025-06-03 13:00:00,90.33,90.35,90.33,90.35,8599.0,90.33,90.35,90.33,90.35,8599.0
2025-06-03 13:05:00,90.35,90.37,90.34,90.34,11862.0,90.35,90.37,90.34,90.34,11862.0
2025-06-03 13:10:00,90.35,90.35,90.34,90.35,4288.0,90.35,90.35,90.34,90.35,4288.0
2025-06-03 13:15:00,90.36,90.36,90.33,90.34,40047.0,90.36,90.36,90.33,90.34,40047.0
2025-06-03 13:20:00,90.34,90.35,90.33,90.34,39511.0,90.34,90.35,90.33,90.34,39511.0
2025-06-03 13:25:00,90.34,90.37,90.33,90.37,22627.0,90.34,90.37,90.33,90.37,22627.0
2025-06-03 13:30:00,90.37,90.4,90.36,90.4,183596.0,90.37,90.4,90.36,90.4,183596.0
2025-06-03 13:35:00,90.4,90.41,90.39,90.41,180251.0,90.4,90.41,90.39,90.41,180251.0
2025-06-03 13:40:00,90.41,90.41,90.39,90.4,64740.0,90.41,90.41,90.39,90.4,64740.0
2025-06-03 13:45:00,90.39,90.42,90.39,90.39,32588.0,90.39,90.42,90.39,90.39,32588.0
2025-06-03 13:50:00,90.38,90.41,90.38,90.4,145946.0,90.38,90.41,90.38,90.4,145946.0
2025-06-03 13:55:00,90.41,90.41,90.39,90.41,59781.0,90.41,90.41,90.39,90.41,59781.0
2025-06-03 14:00:00,90.42,90.42,90.38,90.41,40950.0,90.42,90.42,90.38,90.41,40950.0
2025-06-03 14:05:00,90.41,90.42,90.39,90.4,18350.0,90.41,90.42,90.39,90.4,18350.0
2025-06-03 14:10:00,90.4,90.4,90.37,90.38,29713.0,90.4,90.4,90.37,90.38,29713.0
2025-06-03 14:15:00,90.38,90.39,90.36,90.39,26484.0,90.38,90.39,90.36,90.39,26484.0
2025-06-03 14:20:00,90.39,90.42,90.38,90.42,129723.0,90.39,90.42,90.38,90.42,129723.0
2025-06-03 14:25:00,90.42,90.44,90.42,90.43,176883.0,90.42,90.44,90.42,90.43,176883.0
2025-06-03 14:30:00,90.43,90.44,90.42,90.43,82844.0,90.43,90.44,90.42,90.43,82844.0
2025-06-03 14:35:00,90.44,90.44,90.42,90.43,24401.0,90.44,90.44,90.42,90.43,24401.0
2025-06-03 14:40:00,90.43,90.44,90.42,90.44,12004.0,90.43,90.44,90.42,90.44,12004.0
2025-06-03 14:45:00,90.44,90.44,90.41,90.43,99557.0,90.44,90.44,90.41,90.43,99557.0
2025-06-03 14:50:00,90.43,90.43,90.41,90.43,36309.0,90.43,90.43,90.41,90.43,36309.0
2025-06-03 14:55:00,90.43,90.44,90.42,90.43,58789.0,90.43,90.44,90.42,90.43,58789.0
2025-06-03 15:00:00,90.44,90.45,90.43,90.43,39401.0,90.44,90.45,90.43,90.43,39401.0
2025-06-03 15:05:00,90.42,90.44,90.42,90.42,71014.0,90.42,90.44,90.42,90.42,71014.0
2025-06-03 15:10:00,90.43,90.44,90.42,90.44,26265.0,90.43,90.44,90.42,90.44,26265.0
2025-06-03 15:15:00,90.44,90.44,90.43,90.44,32964.0,90.44,90.44,90.43,90.44,32964.0
2025-06-03 15:20:00,90.44,90.44,90.42,90.44,30959.0,90.44,90.44,90.42,90.44,30959.0
2025-06-03 15:25:00,90.44,90.44,90.42,90.43,37278.0,90.44,90.44,90.42,90.43,37278.0
2025-06-03 15:30:00,90.43,90.44,90.42,90.44,50045.0,90.43,90.44,90.42,90.44,50045.0
2025-06-03 15:35:00,90.44,90.45,90.42,90.44,76788.0,90.44,90.45,90.42,90.44,76788.0
2025-06-03 15:40:00,90.44,90.44,90.43,90.44,53206.0,90.44,90.44,90.43,90.44,53206.0
2025-06-03 15:45:00,90.44,90.44,90.41,90.42,59066.0,90.44,90.44,90.41,90.42,59066.0
2025-06-03 15:50:00,90.42,90.45,90.41,90.45,133843.0,90.42,90.45,90.41,90.45,133843.0
2025-06-03 15:55:00,90.45,90.45,90.42,90.43,253643.0,90.45,90.45,90.42,90.43,253643.0
2025-06-04 09:30:00,90.76,90.78,90.72,90.76,98770.0,90.76,90.78,90.72,90.76,98770.0
2025-06-04 09:35:00,90.75,90.75,90.7,90.7,52135.0,90.75,90.75,90.7,90.7,52135.0
2025-06-04 09:40:00,90.71,90.74,90.7,90.72,124130.0,90.71,90.74,90.7,90.72,124130.0
2025-06-04 09:45:00,90.72,90.74,90.69,90.73,44313.0,90.72,90.74,90.69,90.73,44313.0
2025-06-04 09:50:00,90.73,90.75,90.72,90.72,63181.0,90.73,90.75,90.72,90.72,63181.0
2025-06-04 09:55:00,90.73,90.73,90.7,90.72,137284.0,90.73,90.73,90.7,90.72,137284.0
2025-06-04 10:00:00,90.72,90.81,90.71,90.8,158661.0,90.72,90.81,90.71,90.8,158661.0
2025-06-04 10:05:00,90.79,90.87,90.79,90.87,99352.0,90.79,90.87,90.79,90.87,99352.0
2025-06-04 10:10:00,90.87,90.88,90.86,90.87,183508.0,90.87,90.88,90.86,90.87,183508.0
2025-06-04 10:15:00,90.87,90.88,90.85,90.86,54439.0,90.87,90.88,90.85,90.86,54439.0
2025-06-04 10:20:00,90.85,90.86,90.83,90.84,28996.0,90.85,90.86,90.83,90.84,28996.0
2025-06-04 10:25:00,90.84,90.85,90.83,90.84,35293.0,90.84,90.85,90.83,90.84,35293.0
2025-06-04 10:30:00,90.84,90.86,90.83,90.86,115797.0,90.84,90.86,90.83,90.86,115797.0
2025-06-04 10:35:00,90.86,90.87,90.84,90.87,84195.0,90.86,90.87,90.84,90.87,84195.0
2025-06-04 10:40:00,90.87,90.91,90.86,90.91,60380.0,90.87,90.91,90.86,90.91,60380.0
2025-06-04 10:45:00,90.91,90.91,90.86,90.9,11822.0,90.91,90.91,90.86,90.9,11822.0
2025-06-04 10:50:00,90.9,90.92,90.88,90.9,51826.0,90.9,90.92,90.88,90.9,51826.0
2025-06-04 10:55:00,90.91,90.91,90.89,90.91,64325.0,90.91,90.91,90.89,90.91,64325.0
2025-06-04 11:00:00,90.91,90.92,90.86,90.87,56780.0,90.91,90.92,90.86,90.87,56780.0
2025-06-04 11:05:00,90.87,90.89,90.86,90.87,38191.0,90.87,90.89,90.86,90.87,38191.0
2025-06-04 11:10:00,90.86,90.88,90.82,90.83,107429.0,90.86,90.88,90.82,90.83,107429.0
2025-06-04 11:15:00,90.83,90.88,90.82,90.88,55581.0,90.83,90.88,90.82,90.88,55581.0
2025-06-04 11:20:00,90.88,90.9,90.87,90.9,22860.0,90.88,90.9,90.87,90.9,22860.0
2025-06-04 11:25:00,90.9,90.9,90.86,90.87,20736.0,90.9,90.9,90.86,90.87,20736.0
2025-06-04 11:30:00,90.87,90.91,90.86,90.9,23771.0,90.87,90.91,90.86,90.9,23771.0
2025-06-04 11:35:00,90.91,90.91,90.87,90.88,14518.0,90.91,90.91,90.87,90.88,14518.0
2025-06-04 11:40:00,90.87,90.9,90.85,90.86,51217.0,90.87,90.9,90.85,90.86,51217.0
2025-06-04 11:45:00,90.86,90.87,90.84,90.86,55731.0,90.86,90.87,90.84,90.86,55731.0
2025-06-04 11:50:00,90.87,90.88,90.86,90.87,80347.0,90.87,90.88,90.86,90.87,80347.0
2025-06-04 11:55:00,90.87,90.88,90.86,90.87,40286.0,90.87,90.88,90.86,90.87,40286.0
2025-06-04 12:00:00,90.87,90.9,90.85,90.89,59112.0,90.87,90.9,90.85,90.89,59112.0
2025-06-04 12:05:00,90.89,90.91,90.88,90.9,84234.0,90.89,90.91,90.88,90.9,84234.0
2025-06-04 12:10:00,90.9,90.9,90.87,90.88,17945.0,90.9,90.9,90.87,90.88,17945.0
2025-06-04 12:15:00,90.88,90.92,90.87,90.92,16852.0,90.88,90.92,90.87,90.92,16852.0
2025-06-04 12:20:00,90.92,90.92,90.88,90.89,52680.0,90.92,90.92,90.88,90.89,52680.0
2025-06-04 12:25:00,90.89,90.91,90.88,90.89,36093.0,90.89,90.91,90.88,90.89,36093.0
2025-06-04 12:30:00,90.89,90.9,90.88,90.88,9282.0,90.89,90.9,90.88,90.88,9282.0
2025-06-04 12:35:00,90.88,90.88,90.87,90.87,6060.0,90.88,90.88,90.87,90.87,6060.0
2025-06-04 12:40:00,90.87,90.89,90.86,90.89,44610.0,90.87,90.89,90.86,90.89,44610.0
2025-06-04 12:45:00,90.89,90.92,90.88,90.91,42735.0,90.89,90.92,90.88,90.91,42735.0
2025-06-04 12:50:00,90.91,90.92,90.9,90.92,15000.0,90.91,90.92,90.9,90.92,15000.0
2025-06-04 12:55:00,90.91,90.92,90.89,90.9,31426.0,90.91,90.92,90.89,90.9,31426.0
2025-06-04 13:00:00,90.9,90.9,90.88,90.89,66985.0,90.9,90.9,90.88,90.89,66985.0
2025-06-04 13:05:00,90.89,90.91,90.88,90.91,75696.0,90.89,90.91,90.88,90.91,75696.0
2025-06-04 13:10:00,90.91,90.91,90.87,90.87,58343.0,90.91,90.91,90.87,90.87,58343.0
2025-06-04 13:15:00,90.87,90.88,90.85,90.86,19199.0,90.87,90.88,90.85,90.86,19199.0
2025-06-04 13:20:00,90.86,90.87,90.85,90.87,5527.0,90.86,90.87,90.85,90.87,5527.0
2025-06-04 13:25:00,90.87,90.87,90.85,90.86,33520.0,90.87,90.87,90.85,90.86,33520.0
2025-06-04 13:30:00,90.87,90.87,90.85,90.85,24871.0,90.87,90.87,90.85,90.85,24871.0
2025-06-04 13:35:00,90.86,90.87,90.85,90.87,6862.0,90.86,90.87,90.85,90.87,6862.0
2025-06-04 13:40:00,90.87,90.87,90.85,90.86,36173.0,90.87,90.87,90.85,90.86,36173.0
2025-06-04 13:45:00,90.86,90.87,90.86,90.87,12441.0,90.86,90.87,90.86,90.87,12441.0
2025-06-04 13:50:00,90.88,90.88,90.86,90.87,12385.0,90.88,90.88,90.86,90.87,12385.0
2025-06-04 13:55:00,90.86,90.89,90.86,90.89,925.0,90.86,90.89,90.86,90.89,925.0
2025-06-04 14:00:00,90.88,90.89,90.86,90.87,14065.0,90.88,90.89,90.86,90.87,14065.0
2025-06-04 14:05:00,90.87,90.88,90.85,90.85,26382.0,90.87,90.88,90.85,90.85,26382.0
2025-06-04 14:10:00,90.86,90.86,90.84,90.85,7420.0,90.86,90.86,90.84,90.85,7420.0
2025-06-04 14:15:00,90.85,90.86,90.84,90.86,4022.0,90.85,90.86,90.84,90.86,4022.0
2025-06-04 14:20:00,90.86,90.87,90.85,90.86,18170.0,90.86,90.87,90.85,90.86,18170.0
2025-06-04 14:25:00,90.86,90.86,90.83,90.84,90302.0,90.86,90.86,90.83,90.84,90302.0
2025-06-04 14:30:00,90.84,90.85,90.82,90.84,174566.0,90.84,90.85,90.82,90.84,174566.0
2025-06-04 14:35:00,90.84,90.84,90.81,90.81,85398.0,90.84,90.84,90.81,90.81,85398.0
2025-06-04 14:40:00,90.81,90.85,90.81,90.84,14917.0,90.81,90.85,90.81,90.84,14917.0
2025-06-04 14:45:00,90.84,90.85,90.84,90.85,28809.0,90.84,90.85,90.84,90.85,28809.0
2025-06-04 14:50:00,90.84,90.85,90.81,90.82,27843.0,90.84,90.85,90.81,90.82,27843.0
2025-06-04 14:55:00,90.82,90.83,90.81,90.81,21051.0,90.82,90.83,90.81,90.81,21051.0
2025-06-04 15:00:00,90.82,90.84,90.81,90.83,40071.0,90.82,90.84,90.81,90.83,40071.0
2025-06-04 15:05:00,90.84,90.84,90.8,90.8,27025.0,90.84,90.84,90.8,90.8,27025.0
2025-06-04 15:10:00,90.8,90.82,90.8,90.82,23957.0,90.8,90.82,90.8,90.82,23957.0
2025-06-04 15:15:00,90.82,90.83,90.8,90.81,45141.0,90.82,90.83,90.8,90.81,45141.0
2025-06-04 15:20:00,90.81,90.81,90.8,90.81,31760.0,90.81,90.81,90.8,90.81,31760.0
2025-06-04 15:25:00,90.81,90.82,90.8,90.81,16061.0,90.81,90.82,90.8,90.81,16061.0
2025-06-04 15:30:00,90.82,90.84,90.81,90.83,142676.0,90.82,90.84,90.81,90.83,142676.0
2025-06-04 15:35:00,90.82,90.83,90.8,90.81,73249.0,90.82,90.83,90.8,90.81,73249.0
2025-06-04 15:40:00,90.81,90.82,90.79,90.81,67124.0,90.81,90.82,90.79,90.81,67124.0
2025-06-04 15:45:00,90.81,90.82,90.8,90.81,42042.0,90.81,90.82,90.8,90.81,42042.0
2025-06-04 15:50:00,90.81,90.84,90.79,90.83,115156.0,90.81,90.84,90.79,90.83,115156.0
2025-06-04 15:55:00,90.83,90.83,90.78,90.78,324509.0,90.83,90.83,90.78,90.78,324509.0
2025-06-05 09:30:00,90.91,90.92,90.78,90.84,122361.0,90.91,90.92,90.78,90.84,122361.0
2025-06-05 09:35:00,90.84,90.84,90.79,90.79,30281.0,90.84,90.84,90.79,90.79,30281.0
2025-06-05 09:40:00,90.79,90.83,90.78,90.82,71131.0,90.79,90.83,90.78,90.82,71131.0
2025-06-05 09:45:00,90.82,90.83,90.77,90.8,27803.0,90.82,90.83,90.77,90.8,27803.0
2025-06-05 09:50:00,90.8,90.8,90.76,90.77,162320.0,90.8,90.8,90.76,90.77,162320.0
2025-06-05 09:55:00,90.77,90.78,90.73,90.78,99256.0,90.77,90.78,90.73,90.78,99256.0
2025-06-05 10:00:00,90.78,90.78,90.73,90.78,66938.0,90.78,90.78,90.73,90.78,66938.0
2025-06-05 10:05:00,90.78,90.79,90.74,90.74,59859.0,90.78,90.79,90.74,90.74,59859.0
2025-06-05 10:10:00,90.74,90.78,90.74,90.78,38152.0,90.74,90.78,90.74,90.78,38152.0
2025-06-05 10:15:00,90.78,90.8,90.77,90.77,30410.0,90.78,90.8,90.77,90.77,30410.0
2025-06-05 10:20:00,90.77,90.79,90.76,90.78,55760.0,90.77,90.79,90.76,90.78,55760.0
2025-06-05 10:25:00,90.78,90.79,90.77,90.78,22584.0,90.78,90.79,90.77,90.78,22584.0
2025-06-05 10:30:00,90.78,90.78,90.68,90.68,65994.0,90.78,90.78,90.68,90.68,65994.0
2025-06-05 10:35:00,90.69,90.71,90.66,90.69,165639.0,90.69,90.71,90.66,90.69,165639.0
2025-06-05 10:40:00,90.69,90.74,90.68,90.73,47097.0,90.69,90.74,90.68,90.73,47097.0
2025-06-05 10:45:00,90.73,90.73,90.69,90.7,21615.0,90.73,90.73,90.69,90.7,21615.0
2025-06-05 10:50:00,90.7,90.72,90.7,90.72,31210.0,90.7,90.72,90.7,90.72,31210.0
2025-06-05 10:55:00,90.72,90.73,90.7,90.71,99719.0,90.72,90.73,90.7,90.71,99719.0
2025-06-05 11:00:00,90.7,90.71,90.68,90.69,15466.0,90.7,90.71,90.68,90.69,15466.0
2025-06-05 11:05:00,90.69,90.69,90.65,90.65,24553.0,90.69,90.69,90.65,90.65,24553.0
2025-06-05 11:10:00,90.66,90.68,90.65,90.66,41084.0,90.66,90.68,90.65,90.66,41084.0
2025-06-05 11:15:00,90.66,90.69,90.65,90.69,19185.0,90.66,90.69,90.65,90.69,19185.0
2025-06-05 11:20:00,90.69,90.72,90.68,90.72,9931.0,90.69,90.72,90.68,90.72,9931.0
2025-06-05 11:25:00,90.72,90.72,90.68,90.69,56486.0,90.72,90.72,90.68,90.69,56486.0
2025-06-05 11:30:00,90.69,90.69,90.66,90.67,20824.0,90.69,90.69,90.66,90.67,20824.0
2025-06-05 11:35:00,90.67,90.67,90.64,90.66,14650.0,90.67,90.67,90.64,90.66,14650.0
2025-06-05 11:40:00,90.67,90.67,90.64,90.66,12324.0,90.67,90.67,90.64,90.66,12324.0
2025-06-05 11:45:00,90.66,90.72,90.64,90.68,797544.0,90.66,90.72,90.64,90.68,797544.0
2025-06-05 11:50:00,90.68,90.71,90.67,90.69,74200.0,90.68,90.71,90.67,90.69,74200.0
2025-06-05 11:55:00,90.69,90.73,90.69,90.72,55895.0,90.69,90.73,90.69,90.72,55895.0
2025-06-05 12:00:00,90.72,90.74,90.72,90.74,11349.0,90.72,90.74,90.72,90.74,11349.0
2025-06-05 12:05:00,90.74,90.75,90.7,90.71,32135.0,90.74,90.75,90.7,90.71,32135.0
2025-06-05 12:10:00,90.71,90.73,90.7,90.7,117710.0,90.71,90.73,90.7,90.7,117710.0
2025-06-05 12:15:00,90.71,90.72,90.7,90.72,82029.0,90.71,90.72,90.7,90.72,82029.0
2025-06-05 12:20:00,90.71,90.73,90.71,90.71,48651.0,90.71,90.73,90.71,90.71,48651.0
2025-06-05 12:25:00,90.7,90.73,90.7,90.73,109770.0,90.7,90.73,90.7,90.73,109770.0
2025-06-05 12:30:00,90.73,90.73,90.69,90.7,130744.0,90.73,90.73,90.69,90.7,130744.0
2025-06-05 12:35:00,90.7,90.72,90.69,90.7,1100325.0,90.7,90.72,90.69,90.7,1100325.0
2025-06-05 12:40:00,90.7,90.73,90.68,90.69,188894.0,90.7,90.73,90.68,90.69,188894.0
2025-06-05 12:45:00,90.69,90.69,90.64,90.66,137134.0,90.69,90.69,90.64,90.66,137134.0
2025-06-05 12:50:00,90.67,90.68,90.64,90.65,98081.0,90.67,90.68,90.64,90.65,98081.0
2025-06-05 12:55:00,90.66,90.68,90.65,90.65,110105.0,90.66,90.68,90.65,90.65,110105.0
2025-06-05 13:00:00,90.65,90.68,90.65,90.67,42487.0,90.65,90.68,90.65,90.67,42487.0
2025-06-05 13:05:00,90.67,90.7,90.66,90.7,64609.0,90.67,90.7,90.66,90.7,64609.0
2025-06-05 13:10:00,90.7,90.73,90.67,90.69,20726.0,90.7,90.73,90.67,90.69,20726.0
2025-06-05 13:15:00,90.69,90.72,90.69,90.7,19437.0,90.69,90.72,90.69,90.7,19437.0
2025-06-05 13:20:00,90.71,90.72,90.69,90.71,13147.0,90.71,90.72,90.69,90.71,13147.0
2025-06-05 13:25:00,90.71,90.72,90.7,90.72,56593.0,90.71,90.72,90.7,90.72,56593.0
2025-06-05 13:30:00,90.72,90.72,90.69,90.7,19442.0,90.72,90.72,90.69,90.7,19442.0
2025-06-05 13:35:00,90.69,90.7,90.65,90.66,17870.0,90.69,90.7,90.65,90.66,17870.0
2025-06-05 13:40:00,90.66,90.68,90.66,90.67,10105.0,90.66,90.68,90.66,90.67,10105.0
2025-06-05 13:45:00,90.67,90.67,90.64,90.65,10714.0,90.67,90.67,90.64,90.65,10714.0
2025-06-05 13:50:00,90.65,90.65,90.61,90.63,9647.0,90.65,90.65,90.61,90.63,9647.0
2025-06-05 13:55:00,90.62,90.62,90.6,90.61,9145.0,90.62,90.62,90.6,90.61,9145.0
2025-06-05 14:00:00,90.61,90.61,90.57,90.58,15210.0,90.61,90.61,90.57,90.58,15210.0
2025-06-05 14:05:00,90.58,90.6,90.58,90.58,60835.0,90.58,90.6,90.58,90.58,60835.0
2025-06-05 14:10:00,90.58,90.59,90.56,90.57,7250.0,90.58,90.59,90.56,90.57,7250.0
2025-06-05 14:15:00,90.58,90.58,90.52,90.57,33655.0,90.58,90.58,90.52,90.57,33655.0
2025-06-05 14:20:00,90.57,90.61,90.57,90.61,46751.0,90.57,90.61,90.57,90.61,46751.0
2025-06-05 14:25:00,90.61,90.61,90.58,90.59,86628.0,90.61,90.61,90.58,90.59,86628.0
2025-06-05 14:30:00,90.59,90.6,90.58,90.59,26016.0,90.59,90.6,90.58,90.59,26016.0
2025-06-05 14:35:00,90.59,90.61,90.57,90.58,15692.0,90.59,90.61,90.57,90.58,15692.0
2025-06-05 14:40:00,90.59,90.62,90.59,90.62,15801.0,90.59,90.62,90.59,90.62,15801.0
2025-06-05 14:45:00,90.62,90.63,90.61,90.62,10007.0,90.62,90.63,90.61,90.62,10007.0
2025-06-05 14:50:00,90.61,90.64,90.61,90.63,15133.0,90.61,90.64,90.61,90.63,15133.0
2025-06-05 14:55:00,90.62,90.62,90.6,90.61,15892.0,90.62,90.62,90.6,90.61,15892.0
2025-06-05 15:00:00,90.61,90.62,90.6,90.61,13317.0,90.61,90.62,90.6,90.61,13317.0
2025-06-05 15:05:00,90.61,90.62,90.59,90.6,9684.0,90.61,90.62,90.59,90.6,9684.0
2025-06-05 15:10:00,90.59,90.6,90.54,90.54,10538.0,90.59,90.6,90.54,90.54,10538.0
2025-06-05 15:15:00,90.55,90.56,90.47,90.47,71512.0,90.55,90.56,90.47,90.47,71512.0
2025-06-05 15:20:00,90.48,90.52,90.47,90.5,72073.0,90.48,90.52,90.47,90.5,72073.0
2025-06-05 15:25:00,90.51,90.56,90.5,90.55,40520.0,90.51,90.56,90.5,90.55,40520.0
2025-06-05 15:30:00,90.55,90.57,90.55,90.57,38083.0,90.55,90.57,90.55,90.57,38083.0
2025-06-05 15:35:00,90.56,90.61,90.56,90.6,38564.0,90.56,90.61,90.56,90.6,38564.0
2025-06-05 15:40:00,90.61,90.61,90.55,90.56,39737.0,90.61,90.61,90.55,90.56,39737.0
2025-06-05 15:45:00,90.57,90.61,90.56,90.59,34895.0,90.57,90.61,90.56,90.59,34895.0
2025-06-05 15:50:00,90.59,90.61,90.54,90.56,166069.0,90.59,90.61,90.54,90.56,166069.0
2025-06-05 15:55:00,90.55,90.59,90.55,90.58,251257.0,90.55,90.59,90.55,90.58,251257.0
2025-06-06 09:30:00,90.66,90.66,90.5,90.5,231738.0,90.66,90.66,90.5,90.5,231738.0
2025-06-06 09:35:00,90.51,90.51,90.42,90.44,123303.0,90.51,90.51,90.42,90.44,123303.0
2025-06-06 09:40:00,90.44,90.5,90.44,90.49,89119.0,90.44,90.5,90.44,90.49,89119.0
2025-06-06 09:45:00,90.49,90.49,90.47,90.48,163042.0,90.49,90.49,90.47,90.48,163042.0
2025-06-06 09:50:00,90.48,90.5,90.47,90.48,63766.0,90.48,90.5,90.47,90.48,63766.0
2025-06-06 09:55:00,90.47,90.49,90.47,90.48,214484.0,90.47,90.49,90.47,90.48,214484.0
2025-06-06 10:00:00,90.49,90.51,90.46,90.48,69074.0,90.49,90.51,90.46,90.48,69074.0
2025-06-06 10:05:00,90.48,90.51,90.48,90.5,30814.0,90.48,90.51,90.48,90.5,30814.0
2025-06-06 10:10:00,90.5,90.56,90.49,90.56,69848.0,90.5,90.56,90.49,90.56,69848.0
2025-06-06 10:15:00,90.55,90.56,90.54,90.54,35406.0,90.55,90.56,90.54,90.54,35406.0
2025-06-06 10:20:00,90.54,90.57,90.53,90.56,31598.0,90.54,90.57,90.53,90.56,31598.0
2025-06-06 10:25:00,90.57,90.6,90.57,90.58,50412.0,90.57,90.6,90.57,90.58,50412.0
2025-06-06 10:30:00,90.57,90.58,90.55,90.58,25207.0,90.57,90.58,90.55,90.58,25207.0
2025-06-06 10:35:00,90.58,90.6,90.57,90.59,29532.0,90.58,90.6,90.57,90.59,29532.0
2025-06-06 10:40:00,90.59,90.6,90.57,90.57,64253.0,90.59,90.6,90.57,90.57,64253.0
2025-06-06 10:45:00,90.56,90.58,90.55,90.58,12249.0,90.56,90.58,90.55,90.58,12249.0
2025-06-06 10:50:00,90.58,90.59,90.56,90.56,39251.0,90.58,90.59,90.56,90.56,39251.0
2025-06-06 10:55:00,90.57,90.57,90.53,90.54,118027.0,90.57,90.57,90.53,90.54,118027.0
2025-06-06 11:00:00,90.54,90.55,90.52,90.54,13716.0,90.54,90.55,90.52,90.54,13716.0
2025-06-06 11:05:00,90.54,90.57,90.54,90.55,38597.0,90.54,90.57,90.54,90.55,38597.0
2025-06-06 11:10:00,90.55,90.56,90.54,90.56,21542.0,90.55,90.56,90.54,90.56,21542.0
2025-06-06 11:15:00,90.56,90.56,90.46,90.47,34068.0,90.56,90.56,90.46,90.47,34068.0
2025-06-06 11:20:00,90.48,90.52,90.46,90.52,121612.0,90.48,90.52,90.46,90.52,121612.0
2025-06-06 11:25:00,90.52,90.53,90.5,90.52,76581.0,90.52,90.53,90.5,90.52,76581.0
2025-06-06 11:30:00,90.52,90.54,90.51,90.52,29135.0,90.52,90.54,90.51,90.52,29135.0
2025-06-06 11:35:00,90.52,90.55,90.51,90.52,58665.0,90.52,90.55,90.51,90.52,58665.0
2025-06-06 11:40:00,90.53,90.54,90.5,90.54,14123.0,90.53,90.54,90.5,90.54,14123.0
2025-06-06 11:45:00,90.54,90.55,90.51,90.55,37085.0,90.54,90.55,90.51,90.55,37085.0
2025-06-06 11:50:00,90.55,90.57,90.55,90.55,82520.0,90.55,90.57,90.55,90.55,82520.0
2025-06-06 11:55:00,90.56,90.57,90.53,90.55,105777.0,90.56,90.57,90.53,90.55,105777.0
2025-06-06 12:00:00,90.55,90.56,90.52,90.53,28417.0,90.55,90.56,90.52,90.53,28417.0
2025-06-06 12:05:00,90.54,90.55,90.52,90.55,119936.0,90.54,90.55,90.52,90.55,119936.0
2025-06-06 12:10:00,90.54,90.57,90.53,90.55,15561.0,90.54,90.57,90.53,90.55,15561.0
2025-06-06 12:15:00,90.55,90.56,90.53,90.53,71578.0,90.55,90.56,90.53,90.53,71578.0
2025-06-06 12:20:00,90.54,90.55,90.53,90.54,8333.0,90.54,90.55,90.53,90.54,8333.0
2025-06-06 12:25:00,90.54,90.56,90.53,90.54,26453.0,90.54,90.56,90.53,90.54,26453.0
2025-06-06 12:30:00,90.55,90.57,90.54,90.54,32016.0,90.55,90.57,90.54,90.54,32016.0
2025-06-06 12:35:00,90.54,90.54,90.51,90.51,5887.0,90.54,90.54,90.51,90.51,5887.0
2025-06-06 12:40:00,90.51,90.51,90.48,90.49,11899.0,90.51,90.51,90.48,90.49,11899.0
2025-06-06 12:45:00,90.49,90.5,90.47,90.48,96795.0,90.49,90.5,90.47,90.48,96795.0
2025-06-06 12:50:00,90.48,90.49,90.44,90.45,122206.0,90.48,90.49,90.44,90.45,122206.0
2025-06-06 12:55:00,90.45,90.46,90.42,90.45,46950.0,90.45,90.46,90.42,90.45,46950.0
2025-06-06 13:00:00,90.44,90.46,90.43,90.45,73917.0,90.44,90.46,90.43,90.45,73917.0
2025-06-06 13:05:00,90.44,90.44,90.4,90.42,21175.0,90.44,90.44,90.4,90.42,21175.0
2025-06-06 13:10:00,90.42,90.45,90.41,90.44,8373.0,90.42,90.45,90.41,90.44,8373.0
2025-06-06 13:15:00,90.44,90.47,90.44,90.47,34437.0,90.44,90.47,90.44,90.47,34437.0
2025-06-06 13:20:00,90.47,90.47,90.45,90.46,15225.0,90.47,90.47,90.45,90.46,15225.0
2025-06-06 13:25:00,90.46,90.46,90.45,90.45,3708.0,90.46,90.46,90.45,90.45,3708.0
2025-06-06 13:30:00,90.45,90.47,90.44,90.46,4253.0,90.45,90.47,90.44,90.46,4253.0
2025-06-06 13:35:00,90.45,90.49,90.44,90.48,33266.0,90.45,90.49,90.44,90.48,33266.0
2025-06-06 13:40:00,90.48,90.49,90.47,90.48,49364.0,90.48,90.49,90.47,90.48,49364.0
2025-06-06 13:45:00,90.48,90.49,90.47,90.48,16154.0,90.48,90.49,90.47,90.48,16154.0
2025-06-06 13:50:00,90.48,90.49,90.47,90.47,18190.0,90.48,90.49,90.47,90.47,18190.0
2025-06-06 13:55:00,90.47,90.49,90.47,90.48,3468.0,90.47,90.49,90.47,90.48,3468.0
2025-06-06 14:00:00,90.48,90.5,90.47,90.49,12854.0,90.48,90.5,90.47,90.49,12854.0
2025-06-06 14:05:00,90.51,90.51,90.49,90.5,2398.0,90.51,90.51,90.49,90.5,2398.0
2025-06-06 14:10:00,90.5,90.5,90.49,90.5,1723.0,90.5,90.5,90.49,90.5,1723.0
2025-06-06 14:15:00,90.5,90.51,90.49,90.51,4081.0,90.5,90.51,90.49,90.51,4081.0
2025-06-06 14:20:00,90.51,90.52,90.49,90.5,21846.0,90.51,90.52,90.49,90.5,21846.0
2025-06-06 14:25:00,90.5,90.5,90.48,90.48,8274.0,90.5,90.5,90.48,90.48,8274.0
2025-06-06 14:30:00,90.49,90.51,90.48,90.51,20919.0,90.49,90.51,90.48,90.51,20919.0
2025-06-06 14:35:00,90.51,90.51,90.48,90.48,51099.0,90.51,90.51,90.48,90.48,51099.0
2025-06-06 14:40:00,90.49,90.5,90.48,90.5,54856.0,90.49,90.5,90.48,90.5,54856.0
2025-06-06 14:45:00,90.5,90.5,90.48,90.48,12160.0,90.5,90.5,90.48,90.48,12160.0
2025-06-06 14:50:00,90.48,90.48,90.46,90.47,195573.0,90.48,90.48,90.46,90.47,195573.0
2025-06-06 14:55:00,90.47,90.48,90.46,90.48,25390.0,90.47,90.48,90.46,90.48,25390.0
2025-06-06 15:00:00,90.47,90.49,90.47,90.48,24070.0,90.47,90.49,90.47,90.48,24070.0
2025-06-06 15:05:00,90.49,90.49,90.47,90.47,11388.0,90.49,90.49,90.47,90.47,11388.0
2025-06-06 15:10:00,90.47,90.47,90.45,90.46,7790.0,90.47,90.47,90.45,90.46,7790.0
2025-06-06 15:15:00,90.47,90.47,90.44,90.44,77575.0,90.47,90.47,90.44,90.44,77575.0
2025-06-06 15:20:00,90.44,90.44,90.4,90.41,82327.0,90.44,90.44,90.4,90.41,82327.0
2025-06-06 15:25:00,90.41,90.43,90.4,90.41,23958.0,90.41,90.43,90.4,90.41,23958.0
2025-06-06 15:30:00,90.42,90.43,90.4,90.43,62015.0,90.42,90.43,90.4,90.43,62015.0
2025-06-06 15:35:00,90.42,90.43,90.39,90.41,241653.0,90.42,90.43,90.39,90.41,241653.0
2025-06-06 15:40:00,90.42,90.44,90.41,90.43,69777.0,90.42,90.44,90.41,90.43,69777.0
2025-06-06 15:45:00,90.43,90.44,90.41,90.42,111865.0,90.43,90.44,90.41,90.42,111865.0
2025-06-06 15:50:00,90.42,90.43,90.41,90.43,73999.0,90.42,90.43,90.41,90.43,73999.0
2025-06-06 15:55:00,90.42,90.44,90.39,90.44,251043.0,90.42,90.44,90.39,90.44,251043.0
2025-06-09 09:30:00,90.6,90.61,90.46,90.48,70151.0,90.6,90.61,90.46,90.48,70151.0
2025-06-09 09:35:00,90.49,90.53,90.48,90.51,184385.0,90.49,90.53,90.48,90.51,184385.0
2025-06-09 09:40:00,90.51,90.53,90.5,90.51,29930.0,90.51,90.53,90.5,90.51,29930.0
2025-06-09 09:45:00,90.52,90.55,90.52,90.55,50053.0,90.52,90.55,90.52,90.55,50053.0
2025-06-09 09:50:00,90.55,90.57,90.54,90.56,77627.0,90.55,90.57,90.54,90.56,77627.0
2025-06-09 09:55:00,90.57,90.6,90.56,90.59,93974.0,90.57,90.6,90.56,90.59,93974.0
2025-06-09 10:00:00,90.59,90.6,90.58,90.59,47121.0,90.59,90.6,90.58,90.59,47121.0
2025-06-09 10:05:00,90.59,90.61,90.58,90.59,30726.0,90.59,90.61,90.58,90.59,30726.0
2025-06-09 10:10:00,90.59,90.62,90.59,90.62,94659.0,90.59,90.62,90.59,90.62,94659.0
2025-06-09 10:15:00,90.61,90.62,90.58,90.59,40176.0,90.61,90.62,90.58,90.59,40176.0
2025-06-09 10:20:00,90.59,90.6,90.58,90.59,33614.0,90.59,90.6,90.58,90.59,33614.0
2025-06-09 10:25:00,90.59,90.59,90.56,90.58,40566.0,90.59,90.59,90.56,90.58,40566.0
2025-06-09 10:30:00,90.58,90.61,90.57,90.58,83681.0,90.58,90.61,90.57,90.58,83681.0
2025-06-09 10:35:00,90.58,90.58,90.55,90.56,69518.0,90.58,90.58,90.55,90.56,69518.0
2025-06-09 10:40:00,90.56,90.57,90.54,90.56,51751.0,90.56,90.57,90.54,90.56,51751.0
2025-06-09 10:45:00,90.56,90.56,90.51,90.52,35864.0,90.56,90.56,90.51,90.52,35864.0
2025-06-09 10:50:00,90.52,90.59,90.51,90.58,79427.0,90.52,90.59,90.51,90.58,79427.0
2025-06-09 10:55:00,90.57,90.61,90.56,90.61,60077.0,90.57,90.61,90.56,90.61,60077.0
2025-06-09 11:00:00,90.61,90.65,90.6,90.63,90010.0,90.61,90.65,90.6,90.63,90010.0
2025-06-09 11:05:00,90.64,90.67,90.63,90.67,77808.0,90.64,90.67,90.63,90.67,77808.0
2025-06-09 11:10:00,90.67,90.68,90.65,90.68,55968.0,90.67,90.68,90.65,90.68,55968.0
2025-06-09 11:15:00,90.68,90.69,90.66,90.68,67821.0,90.68,90.69,90.66,90.68,67821.0
2025-06-09 11:20:00,90.68,90.7,90.66,90.69,102540.0,90.68,90.7,90.66,90.69,102540.0
2025-06-09 11:25:00,90.68,90.69,90.66,90.68,151325.0,90.68,90.69,90.66,90.68,151325.0
2025-06-09 11:30:00,90.68,90.68,90.65,90.66,87312.0,90.68,90.68,90.65,90.66,87312.0
2025-06-09 11:35:00,90.66,90.68,90.65,90.68,45017.0,90.66,90.68,90.65,90.68,45017.0
2025-06-09 11:40:00,90.68,90.7,90.67,90.68,41829.0,90.68,90.7,90.67,90.68,41829.0
2025-06-09 11:45:00,90.68,90.71,90.68,90.69,30391.0,90.68,90.71,90.68,90.69,30391.0
2025-06-09 11:50:00,90.68,90.7,90.68,90.7,26734.0,90.68,90.7,90.68,90.7,26734.0
2025-06-09 11:55:00,90.7,90.7,90.69,90.7,14131.0,90.7,90.7,90.69,90.7,14131.0
2025-06-09 12:00:00,90.69,90.71,90.68,90.7,45491.0,90.69,90.71,90.68,90.7,45491.0
2025-06-09 12:05:00,90.7,90.7,90.68,90.69,12964.0,90.7,90.7,90.68,90.69,12964.0
2025-06-09 12:10:00,90.69,90.7,90.68,90.7,22178.0,90.69,90.7,90.68,90.7,22178.0
2025-06-09 12:15:00,90.7,90.71,90.69,90.7,29398.0,90.7,90.71,90.69,90.7,29398.0
2025-06-09 12:20:00,90.7,90.72,90.7,90.71,24319.0,90.7,90.72,90.7,90.71,24319.0
2025-06-09 12:25:00,90.72,90.72,90.69,90.7,27409.0,90.72,90.72,90.69,90.7,27409.0
2025-06-09 12:30:00,90.7,90.72,90.69,90.7,72073.0,90.7,90.72,90.69,90.7,72073.0
2025-06-09 12:35:00,90.71,90.72,90.69,90.72,83953.0,90.71,90.72,90.69,90.72,83953.0
2025-06-09 12:40:00,90.72,90.73,90.71,90.71,39387.0,90.72,90.73,90.71,90.71,39387.0
2025-06-09 12:45:00,90.72,90.72,90.71,90.72,2854.0,90.72,90.72,90.71,90.72,2854.0
2025-06-09 12:50:00,90.72,90.74,90.71,90.73,32768.0,90.72,90.74,90.71,90.73,32768.0
2025-06-09 12:55:00,90.72,90.72,90.7,90.71,10663.0,90.72,90.72,90.7,90.71,10663.0
2025-06-09 13:00:00,90.71,90.71,90.69,90.7,35189.0,90.71,90.71,90.69,90.7,35189.0
2025-06-09 13:05:00,90.7,90.71,90.69,90.7,27101.0,90.7,90.71,90.69,90.7,27101.0
2025-06-09 13:10:00,90.69,90.7,90.68,90.69,76218.0,90.69,90.7,90.68,90.69,76218.0
2025-06-09 13:15:00,90.69,90.69,90.67,90.67,13279.0,90.69,90.69,90.67,90.67,13279.0
2025-06-09 13:20:00,90.67,90.7,90.67,90.7,16160.0,90.67,90.7,90.67,90.7,16160.0
2025-06-09 13:25:00,90.71,90.73,90.71,90.72,19355.0,90.71,90.73,90.71,90.72,19355.0
2025-06-09 13:30:00,90.72,90.73,90.7,90.7,7068.0,90.72,90.73,90.7,90.7,7068.0
2025-06-09 13:35:00,90.7,90.73,90.7,90.73,4137.0,90.7,90.73,90.7,90.73,4137.0
2025-06-09 13:40:00,90.72,90.74,90.71,90.73,8486.0,90.72,90.74,90.71,90.73,8486.0
2025-06-09 13:45:00,90.73,90.74,90.72,90.73,8089.0,90.73,90.74,90.72,90.73,8089.0
2025-06-09 13:50:00,90.73,90.75,90.72,90.75,10774.0,90.73,90.75,90.72,90.75,10774.0
2025-06-09 13:55:00,90.75,90.75,90.72,90.73,14179.0,90.75,90.75,90.72,90.73,14179.0
2025-06-09 14:00:00,90.73,90.75,90.72,90.74,21317.0,90.73,90.75,90.72,90.74,21317.0
2025-06-09 14:05:00,90.74,90.75,90.73,90.74,9913.0,90.74,90.75,90.73,90.74,9913.0
2025-06-09 14:10:00,90.74,90.76,90.74,90.75,12564.0,90.74,90.76,90.74,90.75,12564.0
2025-06-09 14:15:00,90.75,90.75,90.74,90.75,9198.0,90.75,90.75,90.74,90.75,9198.0
2025-06-09 14:20:00,90.74,90.75,90.74,90.74,13884.0,90.74,90.75,90.74,90.74,13884.0
2025-06-09 14:25:00,90.75,90.76,90.74,90.75,19435.0,90.75,90.76,90.74,90.75,19435.0
2025-06-09 14:30:00,90.75,90.76,90.74,90.75,18294.0,90.75,90.76,90.74,90.75,18294.0
2025-06-09 14:35:00,90.75,90.75,90.69,90.7,41625.0,90.75,90.75,90.69,90.7,41625.0
2025-06-09 14:40:00,90.7,90.7,90.68,90.7,68512.0,90.7,90.7,90.68,90.7,68512.0
2025-06-09 14:45:00,90.7,90.71,90.69,90.7,6497.0,90.7,90.71,90.69,90.7,6497.0
2025-06-09 14:50:00,90.7,90.72,90.7,90.72,32727.0,90.7,90.72,90.7,90.72,32727.0
2025-06-09 14:55:00,90.72,90.73,90.7,90.7,23278.0,90.72,90.73,90.7,90.7,23278.0
2025-06-09 15:00:00,90.7,90.71,90.7,90.7,5756.0,90.7,90.71,90.7,90.7,5756.0
2025-06-09 15:05:00,90.7,90.71,90.68,90.7,19947.0,90.7,90.71,90.68,90.7,19947.0
2025-06-09 15:10:00,90.7,90.7,90.67,90.68,2536.0,90.7,90.7,90.67,90.68,2536.0
2025-06-09 15:15:00,90.68,90.69,90.67,90.68,8668.0,90.68,90.69,90.67,90.68,8668.0
2025-06-09 15:20:00,90.68,90.69,90.67,90.69,9681.0,90.68,90.69,90.67,90.69,9681.0
2025-06-09 15:25:00,90.69,90.69,90.67,90.68,33342.0,90.69,90.69,90.67,90.68,33342.0
2025-06-09 15:30:00,90.69,90.69,90.67,90.68,15706.0,90.69,90.69,90.67,90.68,15706.0
2025-06-09 15:35:00,90.68,90.69,90.67,90.68,10695.0,90.68,90.69,90.67,90.68,10695.0
2025-06-09 15:40:00,90.68,90.68,90.66,90.66,21450.0,90.68,90.68,90.66,90.66,21450.0
2025-06-09 15:45:00,90.67,90.67,90.66,90.67,4426.0,90.67,90.67,90.66,90.67,4426.0
2025-06-09 15:50:00,90.67,90.69,90.65,90.66,25632.0,90.67,90.69,90.65,90.66,25632.0
2025-06-09 15:55:00,90.66,90.67,90.64,90.65,121332.0,90.66,90.67,90.64,90.65,121332.0
2025-06-10 09:30:00,90.96,90.96,90.86,90.93,173749.0,90.96,90.96,90.86,90.93,173749.0
2025-06-10 09:35:00,90.93,90.97,90.93,90.96,80106.0,90.93,90.97,90.93,90.96,80106.0
2025-06-10 09:40:00,90.97,90.97,90.92,90.94,60123.0,90.97,90.97,90.92,90.94,60123.0
2025-06-10 09:45:00,90.94,90.96,90.93,90.94,51149.0,90.94,90.96,90.93,90.94,51149.0
2025-06-10 09:50:00,90.95,90.97,90.95,90.95,31740.0,90.95,90.97,90.95,90.95,31740.0
2025-06-10 09:55:00,90.95,90.97,90.94,90.97,52677.0,90.95,90.97,90.94,90.97,52677.0
2025-06-10 10:00:00,90.97,90.97,90.94,90.94,14543.0,90.97,90.97,90.94,90.94,14543.0
2025-06-10 10:05:00,90.94,90.96,90.9,90.91,95185.0,90.94,90.96,90.9,90.91,95185.0
2025-06-10 10:10:00,90.91,90.93,90.9,90.91,434363.0,90.91,90.93,90.9,90.91,434363.0
2025-06-10 10:15:00,90.91,90.91,90.88,90.9,124239.0,90.91,90.91,90.88,90.9,124239.0
2025-06-10 10:20:00,90.9,90.92,90.89,90.92,57258.0,90.9,90.92,90.89,90.92,57258.0
2025-06-10 10:25:00,90.91,90.92,90.89,90.9,274733.0,90.91,90.92,90.89,90.9,274733.0
2025-06-10 10:30:00,90.9,90.91,90.88,90.89,128791.0,90.9,90.91,90.88,90.89,128791.0
2025-06-10 10:35:00,90.89,90.89,90.87,90.87,149415.0,90.89,90.89,90.87,90.87,149415.0
2025-06-10 10:40:00,90.87,90.89,90.86,90.88,140706.0,90.87,90.89,90.86,90.88,140706.0
2025-06-10 10:45:00,90.88,90.89,90.87,90.88,49864.0,90.88,90.89,90.87,90.88,49864.0
2025-06-10 10:50:00,90.88,90.89,90.87,90.89,34301.0,90.88,90.89,90.87,90.89,34301.0
2025-06-10 10:55:00,90.9,90.9,90.87,90.88,32646.0,90.9,90.9,90.87,90.88,32646.0
2025-06-10 11:00:00,90.88,90.89,90.87,90.88,41959.0,90.88,90.89,90.87,90.88,41959.0
2025-06-10 11:05:00,90.88,90.88,90.82,90.84,245279.0,90.88,90.88,90.82,90.84,245279.0
2025-06-10 11:10:00,90.84,90.87,90.82,90.86,21975.0,90.84,90.87,90.82,90.86,21975.0
2025-06-10 11:15:00,90.85,90.85,90.82,90.83,24768.0,90.85,90.85,90.82,90.83,24768.0
2025-06-10 11:20:00,90.84,90.86,90.83,90.84,15491.0,90.84,90.86,90.83,90.84,15491.0
2025-06-10 11:25:00,90.85,90.86,90.81,90.82,18934.0,90.85,90.86,90.81,90.82,18934.0
2025-06-10 11:30:00,90.81,90.85,90.8,90.82,68744.0,90.81,90.85,90.8,90.82,68744.0
2025-06-10 11:35:00,90.81,90.85,90.81,90.83,18662.0,90.81,90.85,90.81,90.83,18662.0
2025-06-10 11:40:00,90.83,90.86,90.82,90.86,13063.0,90.83,90.86,90.82,90.86,13063.0
2025-06-10 11:45:00,90.85,90.87,90.85,90.86,12464.0,90.85,90.87,90.85,90.86,12464.0
2025-06-10 11:50:00,90.86,90.9,90.86,90.9,68111.0,90.86,90.9,90.86,90.9,68111.0
2025-06-10 11:55:00,90.9,90.93,90.89,90.93,124958.0,90.9,90.93,90.89,90.93,124958.0
2025-06-10 12:00:00,90.93,90.95,90.92,90.94,107313.0,90.93,90.95,90.92,90.94,107313.0
2025-06-10 12:05:00,90.95,90.95,90.93,90.93,32351.0,90.95,90.95,90.93,90.93,32351.0
2025-06-10 12:10:00,90.93,90.93,90.91,90.93,18421.0,90.93,90.93,90.91,90.93,18421.0
2025-06-10 12:15:00,90.93,90.94,90.91,90.92,10703.0,90.93,90.94,90.91,90.92,10703.0
2025-06-10 12:20:00,90.92,90.93,90.91,90.93,6589.0,90.92,90.93,90.91,90.93,6589.0
2025-06-10 12:25:00,90.93,90.94,90.9,90.92,18673.0,90.93,90.94,90.9,90.92,18673.0
2025-06-10 12:30:00,90.93,90.95,90.92,90.94,22386.0,90.93,90.95,90.92,90.94,22386.0
2025-06-10 12:35:00,90.94,90.96,90.94,90.94,37465.0,90.94,90.96,90.94,90.94,37465.0
2025-06-10 12:40:00,90.95,90.95,90.92,90.93,10507.0,90.95,90.95,90.92,90.93,10507.0
2025-06-10 12:45:00,90.93,90.95,90.93,90.94,21540.0,90.93,90.95,90.93,90.94,21540.0
2025-06-10 12:50:00,90.95,90.97,90.94,90.95,40941.0,90.95,90.97,90.94,90.95,40941.0
2025-06-10 12:55:00,90.95,90.96,90.93,90.95,17303.0,90.95,90.96,90.93,90.95,17303.0
2025-06-10 13:00:00,90.95,90.95,90.89,90.91,130186.0,90.95,90.95,90.89,90.91,130186.0
2025-06-10 13:05:00,90.92,90.93,90.9,90.93,36583.0,90.92,90.93,90.9,90.93,36583.0
2025-06-10 13:10:00,90.93,90.94,90.91,90.93,136937.0,90.93,90.94,90.91,90.93,136937.0
2025-06-10 13:15:00,90.93,90.93,90.9,90.92,26943.0,90.93,90.93,90.9,90.92,26943.0
2025-06-10 13:20:00,90.92,90.92,90.9,90.92,34370.0,90.92,90.92,90.9,90.92,34370.0
2025-06-10 13:25:00,90.92,90.93,90.91,90.92,84850.0,90.92,90.93,90.91,90.92,84850.0
2025-06-10 13:30:00,90.91,90.92,90.9,90.91,19816.0,90.91,90.92,90.9,90.91,19816.0
2025-06-10 13:35:00,90.91,90.92,90.91,90.91,16761.0,90.91,90.92,90.91,90.91,16761.0
2025-06-10 13:40:00,90.91,90.93,90.9,90.93,15010.0,90.91,90.93,90.9,90.93,15010.0
2025-06-10 13:45:00,90.93,90.93,90.91,90.92,5339.0,90.93,90.93,90.91,90.92,5339.0
2025-06-10 13:50:00,90.91,90.94,90.91,90.94,24836.0,90.91,90.94,90.91,90.94,24836.0
2025-06-10 13:55:00,90.94,90.95,90.92,90.93,13904.0,90.94,90.95,90.92,90.93,13904.0
2025-06-10 14:00:00,90.92,90.92,90.89,90.91,29642.0,90.92,90.92,90.89,90.91,29642.0
2025-06-10 14:05:00,90.9,90.91,90.9,90.9,15312.0,90.9,90.91,90.9,90.9,15312.0
2025-06-10 14:10:00,90.91,90.91,90.89,90.9,4442.0,90.91,90.91,90.89,90.9,4442.0
2025-06-10 14:15:00,90.9,90.91,90.89,90.9,6575.0,90.9,90.91,90.89,90.9,6575.0
2025-06-10 14:20:00,90.9,90.9,90.89,90.9,3436.0,90.9,90.9,90.89,90.9,3436.0
2025-06-10 14:25:00,90.91,90.91,90.9,90.9,3777.0,90.91,90.91,90.9,90.9,3777.0
2025-06-10 14:30:00,90.9,90.93,90.9,90.92,33793.0,90.9,90.93,90.9,90.92,33793.0
2025-06-10 14:35:00,90.92,90.94,90.91,90.93,12259.0,90.92,90.94,90.91,90.93,12259.0
2025-06-10 14:40:00,90.92,90.94,90.92,90.93,8166.0,90.92,90.94,90.92,90.93,8166.0
2025-06-10 14:45:00,90.94,90.94,90.92,90.93,8716.0,90.94,90.94,90.92,90.93,8716.0
2025-06-10 14:50:00,90.94,90.94,90.93,90.94,11430.0,90.94,90.94,90.93,90.94,11430.0
2025-06-10 14:55:00,90.94,90.97,90.93,90.94,61834.0,90.94,90.97,90.93,90.94,61834.0
2025-06-10 15:00:00,90.93,90.96,90.93,90.95,34512.0,90.93,90.96,90.93,90.95,34512.0
2025-06-10 15:05:00,90.95,90.96,90.94,90.95,18361.0,90.95,90.96,90.94,90.95,18361.0
2025-06-10 15:10:00,90.96,90.98,90.95,90.97,78825.0,90.96,90.98,90.95,90.97,78825.0
2025-06-10 15:15:00,90.97,90.97,90.94,90.96,14673.0,90.97,90.97,90.94,90.96,14673.0
2025-06-10 15:20:00,90.97,90.98,90.96,90.97,28011.0,90.97,90.98,90.96,90.97,28011.0
2025-06-10 15:25:00,90.98,90.98,90.97,90.98,27022.0,90.98,90.98,90.97,90.98,27022.0
2025-06-10 15:30:00,90.98,90.98,90.96,90.98,51649.0,90.98,90.98,90.96,90.98,51649.0
2025-06-10 15:35:00,90.98,90.99,90.97,90.98,93131.0,90.98,90.99,90.97,90.98,93131.0
2025-06-10 15:40:00,90.98,91.01,90.97,91.01,569736.0,90.98,91.01,90.97,91.01,569736.0
2025-06-10 15:45:00,91.01,91.04,91.0,91.02,518190.0,91.01,91.04,91.0,91.02,518190.0
2025-06-10 15:50:00,91.02,91.04,91.01,91.04,362789.0,91.02,91.04,91.01,91.04,362789.0
2025-06-10 15:55:00,91.04,91.06,91.04,91.05,653162.0,91.04,91.06,91.04,91.05,653162.0
2025-06-11 09:30:00,91.15,91.25,91.15,91.25,111897.0,91.15,91.25,91.15,91.25,111897.0
2025-06-11 09:35:00,91.24,91.25,91.19,91.22,320434.0,91.24,91.25,91.19,91.22,320434.0
2025-06-11 09:40:00,91.22,91.25,91.21,91.23,256520.0,91.22,91.25,91.21,91.23,256520.0
2025-06-11 09:45:00,91.22,91.23,91.17,91.23,119442.0,91.22,91.23,91.17,91.23,119442.0
2025-06-11 09:50:00,91.23,91.3,91.22,91.28,135663.0,91.23,91.3,91.22,91.28,135663.0
2025-06-11 09:55:00,91.28,91.3,91.27,91.28,294667.0,91.28,91.3,91.27,91.28,294667.0
2025-06-11 10:00:00,91.28,91.29,91.25,91.25,258527.0,91.28,91.29,91.25,91.25,258527.0
2025-06-11 10:05:00,91.26,91.26,91.21,91.23,98528.0,91.26,91.26,91.21,91.23,98528.0
2025-06-11 10:10:00,91.23,91.23,91.19,91.2,74190.0,91.23,91.23,91.19,91.2,74190.0
2025-06-11 10:15:00,91.2,91.25,91.19,91.25,62639.0,91.2,91.25,91.19,91.25,62639.0
2025-06-11 10:20:00,91.25,91.27,91.23,91.26,150522.0,91.25,91.27,91.23,91.26,150522.0
2025-06-11 10:25:00,91.26,91.27,91.24,91.25,69239.0,91.26,91.27,91.24,91.25,69239.0
2025-06-11 10:30:00,91.25,91.27,91.24,91.26,157978.0,91.25,91.27,91.24,91.26,157978.0
2025-06-11 10:35:00,91.27,91.3,91.25,91.29,77911.0,91.27,91.3,91.25,91.29,77911.0
2025-06-11 10:40:00,91.28,91.29,91.26,91.29,60039.0,91.28,91.29,91.26,91.29,60039.0
2025-06-11 10:45:00,91.29,91.31,91.29,91.3,80765.0,91.29,91.31,91.29,91.3,80765.0
2025-06-11 10:50:00,91.3,91.31,91.29,91.31,45021.0,91.3,91.31,91.29,91.31,45021.0
2025-06-11 10:55:00,91.31,91.32,91.29,91.29,63801.0,91.31,91.32,91.29,91.29,63801.0
2025-06-11 11:00:00,91.29,91.29,91.26,91.27,38837.0,91.29,91.29,91.26,91.27,38837.0
2025-06-11 11:05:00,91.28,91.28,91.21,91.22,89493.0,91.28,91.28,91.21,91.22,89493.0
2025-06-11 11:10:00,91.21,91.25,91.2,91.23,30389.0,91.21,91.25,91.2,91.23,30389.0
2025-06-11 11:15:00,91.24,91.26,91.23,91.23,12861.0,91.24,91.26,91.23,91.23,12861.0
2025-06-11 11:20:00,91.23,91.26,91.22,91.26,318759.0,91.23,91.26,91.22,91.26,318759.0
2025-06-11 11:25:00,91.25,91.25,91.23,91.23,29545.0,91.25,91.25,91.23,91.23,29545.0
2025-06-11 11:30:00,91.23,91.25,91.23,91.25,116760.0,91.23,91.25,91.23,91.25,116760.0
2025-06-11 11:35:00,91.25,91.26,91.23,91.25,51161.0,91.25,91.26,91.23,91.25,51161.0
2025-06-11 11:40:00,91.25,91.26,91.24,91.25,41886.0,91.25,91.26,91.24,91.25,41886.0
2025-06-11 11:45:00,91.25,91.26,91.24,91.26,97409.0,91.25,91.26,91.24,91.26,97409.0
2025-06-11 11:50:00,91.26,91.29,91.25,91.29,52478.0,91.26,91.29,91.25,91.29,52478.0
2025-06-11 11:55:00,91.28,91.29,91.26,91.27,47588.0,91.28,91.29,91.26,91.27,47588.0
2025-06-11 12:00:00,91.28,91.28,91.24,91.25,45898.0,91.28,91.28,91.24,91.25,45898.0
2025-06-11 12:05:00,91.25,91.27,91.24,91.26,74880.0,91.25,91.27,91.24,91.26,74880.0
2025-06-11 12:10:00,91.26,91.26,91.24,91.26,33667.0,91.26,91.26,91.24,91.26,33667.0
2025-06-11 12:15:00,91.26,91.26,91.23,91.24,75854.0,91.26,91.26,91.23,91.24,75854.0
2025-06-11 12:20:00,91.24,91.26,91.23,91.26,33908.0,91.24,91.26,91.23,91.26,33908.0
2025-06-11 12:25:00,91.26,91.29,91.25,91.29,32998.0,91.26,91.29,91.25,91.29,32998.0
2025-06-11 12:30:00,91.29,91.29,91.27,91.28,40282.0,91.29,91.29,91.27,91.28,40282.0
2025-06-11 12:35:00,91.28,91.28,91.25,91.26,96067.0,91.28,91.28,91.25,91.26,96067.0
2025-06-11 12:40:00,91.25,91.26,91.24,91.26,27998.0,91.25,91.26,91.24,91.26,27998.0
2025-06-11 12:45:00,91.26,91.29,91.25,91.29,87497.0,91.26,91.29,91.25,91.29,87497.0
2025-06-11 12:50:00,91.29,91.3,91.28,91.29,25732.0,91.29,91.3,91.28,91.29,25732.0
2025-06-11 12:55:00,91.29,91.31,91.28,91.31,22596.0,91.29,91.31,91.28,91.31,22596.0
2025-06-11 13:00:00,91.31,91.37,91.3,91.37,83427.0,91.31,91.37,91.3,91.37,83427.0
2025-06-11 13:05:00,91.37,91.38,91.35,91.37,30040.0,91.37,91.38,91.35,91.37,30040.0
2025-06-11 13:10:00,91.37,91.39,91.36,91.37,50228.0,91.37,91.39,91.36,91.37,50228.0
2025-06-11 13:15:00,91.36,91.4,91.35,91.39,29268.0,91.36,91.4,91.35,91.39,29268.0
2025-06-11 13:20:00,91.38,91.4,91.37,91.39,14215.0,91.38,91.4,91.37,91.39,14215.0
2025-06-11 13:25:00,91.39,91.4,91.36,91.36,12138.0,91.39,91.4,91.36,91.36,12138.0
2025-06-11 13:30:00,91.36,91.37,91.34,91.34,13756.0,91.36,91.37,91.34,91.34,13756.0
2025-06-11 13:35:00,91.34,91.35,91.3,91.31,15585.0,91.34,91.35,91.3,91.31,15585.0
2025-06-11 13:40:00,91.31,91.34,91.31,91.34,68246.0,91.31,91.34,91.31,91.34,68246.0
2025-06-11 13:45:00,91.34,91.34,91.31,91.31,29466.0,91.34,91.34,91.31,91.31,29466.0
2025-06-11 13:50:00,91.31,91.32,91.3,91.31,6358.0,91.31,91.32,91.3,91.31,6358.0
2025-06-11 13:55:00,91.31,91.31,91.29,91.3,49809.0,91.31,91.31,91.29,91.3,49809.0
2025-06-11 14:00:00,91.31,91.33,91.26,91.27,23609.0,91.31,91.33,91.26,91.27,23609.0
2025-06-11 14:05:00,91.29,91.32,91.27,91.31,15852.0,91.29,91.32,91.27,91.31,15852.0
2025-06-11 14:10:00,91.31,91.31,91.28,91.28,6136.0,91.31,91.31,91.28,91.28,6136.0
2025-06-11 14:15:00,91.27,91.28,91.22,91.27,15276.0,91.27,91.28,91.22,91.27,15276.0
2025-06-11 14:20:00,91.27,91.3,91.26,91.3,20460.0,91.27,91.3,91.26,91.3,20460.0
2025-06-11 14:25:00,91.31,91.32,91.29,91.3,15032.0,91.31,91.32,91.29,91.3,15032.0
2025-06-11 14:30:00,91.3,91.31,91.27,91.31,12961.0,91.3,91.31,91.27,91.31,12961.0
2025-06-11 14:35:00,91.31,91.32,91.29,91.31,8214.0,91.31,91.32,91.29,91.31,8214.0
2025-06-11 14:40:00,91.31,91.31,91.29,91.31,52021.0,91.31,91.31,91.29,91.31,52021.0
2025-06-11 14:45:00,91.31,91.33,91.3,91.31,101314.0,91.31,91.33,91.3,91.31,101314.0
2025-06-11 14:50:00,91.31,91.34,91.29,91.3,105261.0,91.31,91.34,91.29,91.3,105261.0
2025-06-11 14:55:00,91.3,91.33,91.28,91.3,26170.0,91.3,91.33,91.28,91.3,26170.0
2025-06-11 15:00:00,91.3,91.31,91.29,91.3,6844.0,91.3,91.31,91.29,91.3,6844.0
2025-06-11 15:05:00,91.29,91.31,91.27,91.31,21143.0,91.29,91.31,91.27,91.31,21143.0
2025-06-11 15:10:00,91.31,91.33,91.3,91.32,47315.0,91.31,91.33,91.3,91.32,47315.0
2025-06-11 15:15:00,91.32,91.33,91.28,91.29,15033.0,91.32,91.33,91.28,91.29,15033.0
2025-06-11 15:20:00,91.29,91.32,91.28,91.31,72217.0,91.29,91.32,91.28,91.31,72217.0
2025-06-11 15:25:00,91.31,91.32,91.28,91.29,14332.0,91.31,91.32,91.28,91.29,14332.0
2025-06-11 15:30:00,91.29,91.3,91.27,91.29,17472.0,91.29,91.3,91.27,91.29,17472.0
2025-06-11 15:35:00,91.28,91.3,91.27,91.3,22887.0,91.28,91.3,91.27,91.3,22887.0
2025-06-11 15:40:00,91.3,91.32,91.29,91.31,11308.0,91.3,91.32,91.29,91.31,11308.0
2025-06-11 15:45:00,91.32,91.32,91.29,91.29,25461.0,91.32,91.32,91.29,91.29,25461.0
2025-06-11 15:50:00,91.3,91.32,91.28,91.31,82121.0,91.3,91.32,91.28,91.31,82121.0
2025-06-11 15:55:00,91.31,91.35,91.3,91.34,313979.0,91.31,91.35,91.3,91.34,313979.0
2025-06-12 09:30:00,91.34,91.44,91.34,91.42,195250.0,91.34,91.44,91.34,91.42,195250.0
2025-06-12 09:35:00,91.42,91.43,91.38,91.4,103540.0,91.42,91.43,91.38,91.4,103540.0
2025-06-12 09:40:00,91.4,91.42,91.36,91.42,174833.0,91.4,91.42,91.36,91.42,174833.0
2025-06-12 09:45:00,91.42,91.42,91.35,91.39,39195.0,91.42,91.42,91.35,91.39,39195.0
2025-06-12 09:50:00,91.38,91.39,91.33,91.34,25025.0,91.38,91.39,91.33,91.34,25025.0
2025-06-12 09:55:00,91.32,91.35,91.3,91.34,155010.0,91.32,91.35,91.3,91.34,155010.0
2025-06-12 10:00:00,91.34,91.36,91.33,91.34,57596.0,91.34,91.36,91.33,91.34,57596.0
2025-06-12 10:05:00,91.35,91.4,91.34,91.38,28422.0,91.35,91.4,91.34,91.38,28422.0
2025-06-12 10:10:00,91.38,91.42,91.37,91.42,140363.0,91.38,91.42,91.37,91.42,140363.0
2025-06-12 10:15:00,91.42,91.42,91.4,91.41,36317.0,91.42,91.42,91.4,91.41,36317.0
2025-06-12 10:20:00,91.4,91.43,91.39,91.43,19716.0,91.4,91.43,91.39,91.43,19716.0
2025-06-12 10:25:00,91.44,91.44,91.39,91.4,27158.0,91.44,91.44,91.39,91.4,27158.0
2025-06-12 10:30:00,91.4,91.42,91.39,91.42,164378.0,91.4,91.42,91.39,91.42,164378.0
2025-06-12 10:35:00,91.41,91.43,91.4,91.43,107957.0,91.41,91.43,91.4,91.43,107957.0
2025-06-12 10:40:00,91.43,91.44,91.42,91.44,203310.0,91.43,91.44,91.42,91.44,203310.0
2025-06-12 10:45:00,91.44,91.45,91.43,91.43,149035.0,91.44,91.45,91.43,91.43,149035.0
2025-06-12 10:50:00,91.44,91.44,91.41,91.42,27883.0,91.44,91.44,91.41,91.42,27883.0
2025-06-12 10:55:00,91.41,91.44,91.4,91.43,81220.0,91.41,91.44,91.4,91.43,81220.0
2025-06-12 11:00:00,91.43,91.46,91.42,91.45,40034.0,91.43,91.46,91.42,91.45,40034.0
2025-06-12 11:05:00,91.45,91.45,91.43,91.45,19417.0,91.45,91.45,91.43,91.45,19417.0
2025-06-12 11:10:00,91.45,91.45,91.43,91.45,75794.0,91.45,91.45,91.43,91.45,75794.0
2025-06-12 11:15:00,91.46,91.46,91.43,91.45,25489.0,91.46,91.46,91.43,91.45,25489.0
2025-06-12 11:20:00,91.44,91.44,91.39,91.42,269505.0,91.44,91.44,91.39,91.42,269505.0
2025-06-12 11:25:00,91.42,91.42,91.39,91.4,115859.0,91.42,91.42,91.39,91.4,115859.0
2025-06-12 11:30:00,91.39,91.41,91.39,91.4,96491.0,91.39,91.41,91.39,91.4,96491.0
2025-06-12 11:35:00,91.39,91.43,91.36,91.37,262592.0,91.39,91.43,91.36,91.37,262592.0
2025-06-12 11:40:00,91.36,91.38,91.35,91.36,73310.0,91.36,91.38,91.35,91.36,73310.0
2025-06-12 11:45:00,91.36,91.38,91.35,91.36,68224.0,91.36,91.38,91.35,91.36,68224.0
2025-06-12 11:50:00,91.37,91.38,91.35,91.38,81905.0,91.37,91.38,91.35,91.38,81905.0
2025-06-12 11:55:00,91.38,91.41,91.38,91.39,149615.0,91.38,91.41,91.38,91.39,149615.0
2025-06-12 12:00:00,91.39,91.39,91.36,91.36,68272.0,91.39,91.39,91.36,91.36,68272.0
2025-06-12 12:05:00,91.36,91.4,91.36,91.4,38094.0,91.36,91.4,91.36,91.4,38094.0
2025-06-12 12:10:00,91.4,91.42,91.39,91.41,115320.0,91.4,91.42,91.39,91.41,115320.0
2025-06-12 12:15:00,91.42,91.43,91.41,91.41,100593.0,91.42,91.43,91.41,91.41,100593.0
2025-06-12 12:20:00,91.41,91.41,91.39,91.4,61144.0,91.41,91.41,91.39,91.4,61144.0
2025-06-12 12:25:00,91.4,91.42,91.39,91.42,20701.0,91.4,91.42,91.39,91.42,20701.0
2025-06-12 12:30:00,91.41,91.41,91.39,91.4,43885.0,91.41,91.41,91.39,91.4,43885.0
2025-06-12 12:35:00,91.39,91.39,91.38,91.39,27170.0,91.39,91.39,91.38,91.39,27170.0
2025-06-12 12:40:00,91.39,91.4,91.38,91.4,27280.0,91.39,91.4,91.38,91.4,27280.0
2025-06-12 12:45:00,91.4,91.41,91.39,91.41,12440.0,91.4,91.41,91.39,91.41,12440.0
2025-06-12 12:50:00,91.4,91.41,91.39,91.4,23846.0,91.4,91.41,91.39,91.4,23846.0
2025-06-12 12:55:00,91.39,91.4,91.37,91.37,17308.0,91.39,91.4,91.37,91.37,17308.0
2025-06-12 13:00:00,91.38,91.44,91.37,91.44,103819.0,91.38,91.44,91.37,91.44,103819.0
2025-06-12 13:05:00,91.44,91.47,91.44,91.45,83467.0,91.44,91.47,91.44,91.45,83467.0
2025-06-12 13:10:00,91.45,91.47,91.44,91.45,80075.0,91.45,91.47,91.44,91.45,80075.0
2025-06-12 13:15:00,91.45,91.46,91.41,91.43,199028.0,91.45,91.46,91.41,91.43,199028.0
2025-06-12 13:20:00,91.43,91.43,91.39,91.41,43887.0,91.43,91.43,91.39,91.41,43887.0
2025-06-12 13:25:00,91.41,91.42,91.39,91.42,20357.0,91.41,91.42,91.39,91.42,20357.0
2025-06-12 13:30:00,91.43,91.45,91.42,91.45,44521.0,91.43,91.45,91.42,91.45,44521.0
2025-06-12 13:35:00,91.44,91.46,91.44,91.46,36547.0,91.44,91.46,91.44,91.46,36547.0
2025-06-12 13:40:00,91.45,91.47,91.45,91.45,56147.0,91.45,91.47,91.45,91.45,56147.0
2025-06-12 13:45:00,91.45,91.46,91.44,91.45,13430.0,91.45,91.46,91.44,91.45,13430.0
2025-06-12 13:50:00,91.46,91.47,91.45,91.46,48235.0,91.46,91.47,91.45,91.46,48235.0
2025-06-12 13:55:00,91.46,91.47,91.43,91.43,43786.0,91.46,91.47,91.43,91.43,43786.0
2025-06-12 14:00:00,91.43,91.43,91.41,91.42,54646.0,91.43,91.43,91.41,91.42,54646.0
2025-06-12 14:05:00,91.42,91.42,91.4,91.41,13183.0,91.42,91.42,91.4,91.41,13183.0
2025-06-12 14:10:00,91.41,91.42,91.4,91.42,12709.0,91.41,91.42,91.4,91.42,12709.0
2025-06-12 14:15:00,91.42,91.43,91.41,91.42,11350.0,91.42,91.43,91.41,91.42,11350.0
2025-06-12 14:20:00,91.42,91.43,91.4,91.4,23582.0,91.42,91.43,91.4,91.4,23582.0
2025-06-12 14:25:00,91.4,91.42,91.4,91.41,13150.0,91.4,91.42,91.4,91.41,13150.0
2025-06-12 14:30:00,91.41,91.43,91.41,91.42,24020.0,91.41,91.43,91.41,91.42,24020.0
2025-06-12 14:35:00,91.43,91.43,91.41,91.42,22980.0,91.43,91.43,91.41,91.42,22980.0
2025-06-12 14:40:00,91.42,91.43,91.41,91.43,12447.0,91.42,91.43,91.41,91.43,12447.0
2025-06-12 14:45:00,91.43,91.45,91.42,91.45,13219.0,91.43,91.45,91.42,91.45,13219.0
2025-06-12 14:50:00,91.44,91.44,91.42,91.42,21629.0,91.44,91.44,91.42,91.42,21629.0
2025-06-12 14:55:00,91.43,91.46,91.42,91.46,9717.0,91.43,91.46,91.42,91.46,9717.0
2025-06-12 15:00:00,91.45,91.46,91.44,91.46,11827.0,91.45,91.46,91.44,91.46,11827.0
2025-06-12 15:05:00,91.46,91.46,91.45,91.45,21343.0,91.46,91.46,91.45,91.45,21343.0
2025-06-12 15:10:00,91.46,91.46,91.45,91.46,5965.0,91.46,91.46,91.45,91.46,5965.0
2025-06-12 15:15:00,91.46,91.47,91.45,91.47,29022.0,91.46,91.47,91.45,91.47,29022.0
2025-06-12 15:20:00,91.47,91.47,91.45,91.46,24298.0,91.47,91.47,91.45,91.46,24298.0
2025-06-12 15:25:00,91.47,91.47,91.45,91.45,7474.0,91.47,91.47,91.45,91.45,7474.0
2025-06-12 15:30:00,91.46,91.47,91.45,91.46,7020.0,91.46,91.47,91.45,91.46,7020.0
2025-06-12 15:35:00,91.47,91.47,91.45,91.47,8318.0,91.47,91.47,91.45,91.47,8318.0
2025-06-12 15:40:00,91.46,91.47,91.45,91.45,21980.0,91.46,91.47,91.45,91.45,21980.0
2025-06-12 15:45:00,91.46,91.47,91.44,91.45,44867.0,91.46,91.47,91.44,91.45,44867.0
2025-06-12 15:50:00,91.45,91.46,91.42,91.44,174696.0,91.45,91.46,91.42,91.44,174696.0
2025-06-12 15:55:00,91.44,91.48,91.44,91.48,190863.0,91.44,91.48,91.44,91.48,190863.0
2025-06-13 09:30:00,91.19,91.19,91.07,91.12,124782.0,91.19,91.19,91.07,91.12,124782.0
2025-06-13 09:35:00,91.12,91.16,91.11,91.16,80290.0,91.12,91.16,91.11,91.16,80290.0
2025-06-13 09:40:00,91.16,91.18,91.14,91.15,114074.0,91.16,91.18,91.14,91.15,114074.0
2025-06-13 09:45:00,91.14,91.15,91.11,91.13,116180.0,91.14,91.15,91.11,91.13,116180.0
2025-06-13 09:50:00,91.13,91.14,91.1,91.12,93797.0,91.13,91.14,91.1,91.12,93797.0
2025-06-13 09:55:00,91.12,91.13,91.1,91.11,95436.0,91.12,91.13,91.1,91.11,95436.0
2025-06-13 10:00:00,91.11,91.14,91.06,91.07,170381.0,91.11,91.14,91.06,91.07,170381.0
2025-06-13 10:05:00,91.06,91.07,91.0,91.01,83113.0,91.06,91.07,91.0,91.01,83113.0
2025-06-13 10:10:00,91.0,91.01,90.93,90.95,211415.0,91.0,91.01,90.93,90.95,211415.0
2025-06-13 10:15:00,90.95,90.98,90.94,90.98,61879.0,90.95,90.98,90.94,90.98,61879.0
2025-06-13 10:20:00,90.98,90.98,90.93,90.95,99482.0,90.98,90.98,90.93,90.95,99482.0
2025-06-13 10:25:00,90.94,90.94,90.9,90.93,67770.0,90.94,90.94,90.9,90.93,67770.0
2025-06-13 10:30:00,90.93,90.96,90.93,90.96,72524.0,90.93,90.96,90.93,90.96,72524.0
2025-06-13 10:35:00,90.96,90.98,90.94,90.98,41626.0,90.96,90.98,90.94,90.98,41626.0
2025-06-13 10:40:00,90.98,90.98,90.94,90.95,39633.0,90.98,90.98,90.94,90.95,39633.0
2025-06-13 10:45:00,90.95,90.95,90.91,90.93,26866.0,90.95,90.95,90.91,90.93,26866.0
2025-06-13 10:50:00,90.93,91.01,90.92,90.98,99318.0,90.93,91.01,90.92,90.98,99318.0
2025-06-13 10:55:00,90.99,91.03,90.99,91.03,574593.0,90.99,91.03,90.99,91.03,574593.0
2025-06-13 11:00:00,91.03,91.03,90.98,90.98,232193.0,91.03,91.03,90.98,90.98,232193.0
2025-06-13 11:05:00,90.98,91.03,90.97,91.01,64589.0,90.98,91.03,90.97,91.01,64589.0
2025-06-13 11:10:00,91.0,91.0,90.97,90.98,45231.0,91.0,91.0,90.97,90.98,45231.0
2025-06-13 11:15:00,90.98,91.01,90.98,91.01,71656.0,90.98,91.01,90.98,91.01,71656.0
2025-06-13 11:20:00,91.01,91.05,91.0,91.02,167037.0,91.01,91.05,91.0,91.02,167037.0
2025-06-13 11:25:00,91.02,91.05,91.0,91.05,154844.0,91.02,91.05,91.0,91.05,154844.0
2025-06-13 11:30:00,91.05,91.06,91.02,91.03,110936.0,91.05,91.06,91.02,91.03,110936.0
2025-06-13 11:35:00,91.03,91.04,91.01,91.04,25648.0,91.03,91.04,91.01,91.04,25648.0
2025-06-13 11:40:00,91.04,91.05,91.0,91.04,131913.0,91.04,91.05,91.0,91.04,131913.0
2025-06-13 11:45:00,91.04,91.08,91.03,91.05,65761.0,91.04,91.08,91.03,91.05,65761.0
2025-06-13 11:50:00,91.06,91.08,91.05,91.06,64291.0,91.06,91.08,91.05,91.06,64291.0
2025-06-13 11:55:00,91.06,91.06,91.03,91.06,35994.0,91.06,91.06,91.03,91.06,35994.0
2025-06-13 12:00:00,91.06,91.09,91.05,91.06,90290.0,91.06,91.09,91.05,91.06,90290.0
2025-06-13 12:05:00,91.06,91.08,91.06,91.07,62103.0,91.06,91.08,91.06,91.07,62103.0
2025-06-13 12:10:00,91.07,91.08,91.05,91.07,39361.0,91.07,91.08,91.05,91.07,39361.0
2025-06-13 12:15:00,91.07,91.07,91.05,91.06,23399.0,91.07,91.07,91.05,91.06,23399.0
2025-06-13 12:20:00,91.06,91.06,91.02,91.02,38464.0,91.06,91.06,91.02,91.02,38464.0
2025-06-13 12:25:00,91.02,91.02,91.0,91.0,22002.0,91.02,91.02,91.0,91.0,22002.0
2025-06-13 12:30:00,91.0,91.02,90.99,91.01,25978.0,91.0,91.02,90.99,91.01,25978.0
2025-06-13 12:35:00,91.01,91.02,90.97,90.97,24927.0,91.01,91.02,90.97,90.97,24927.0
2025-06-13 12:40:00,90.97,90.99,90.97,90.97,36801.0,90.97,90.99,90.97,90.97,36801.0
2025-06-13 12:45:00,90.97,90.98,90.96,90.98,51357.0,90.97,90.98,90.96,90.98,51357.0
2025-06-13 12:50:00,90.98,91.01,90.97,91.01,20757.0,90.98,91.01,90.97,91.01,20757.0
2025-06-13 12:55:00,91.01,91.01,90.97,90.97,40029.0,91.01,91.01,90.97,90.97,40029.0
2025-06-13 13:00:00,90.97,90.98,90.95,90.96,16655.0,90.97,90.98,90.95,90.96,16655.0
2025-06-13 13:05:00,90.96,90.97,90.93,90.95,23266.0,90.96,90.97,90.93,90.95,23266.0
2025-06-13 13:10:00,90.95,90.97,90.93,90.95,29400.0,90.95,90.97,90.93,90.95,29400.0
2025-06-13 13:15:00,90.94,90.94,90.92,90.92,18395.0,90.94,90.94,90.92,90.92,18395.0
2025-06-13 13:20:00,90.92,90.95,90.9,90.92,51763.0,90.92,90.95,90.9,90.92,51763.0
2025-06-13 13:25:00,90.92,90.93,90.88,90.89,43773.0,90.92,90.93,90.88,90.89,43773.0
2025-06-13 13:30:00,90.89,90.91,90.88,90.9,82876.0,90.89,90.91,90.88,90.9,82876.0
2025-06-13 13:35:00,90.9,90.92,90.89,90.91,15122.0,90.9,90.92,90.89,90.91,15122.0
2025-06-13 13:40:00,90.9,90.92,90.89,90.91,57240.0,90.9,90.92,90.89,90.91,57240.0
2025-06-13 13:45:00,90.91,90.91,90.87,90.88,47214.0,90.91,90.91,90.87,90.88,47214.0
2025-06-13 13:50:00,90.88,90.92,90.87,90.92,39326.0,90.88,90.92,90.87,90.92,39326.0
2025-06-13 13:55:00,90.92,90.92,90.89,90.91,40798.0,90.92,90.92,90.89,90.91,40798.0
2025-06-13 14:00:00,90.91,90.95,90.88,90.9,47167.0,90.91,90.95,90.88,90.9,47167.0
2025-06-13 14:05:00,90.91,90.93,90.9,90.92,58677.0,90.91,90.93,90.9,90.92,58677.0
2025-06-13 14:10:00,90.92,90.94,90.91,90.93,30059.0,90.92,90.94,90.91,90.93,30059.0
2025-06-13 14:15:00,90.93,90.93,90.89,90.9,20498.0,90.93,90.93,90.89,90.9,20498.0
2025-06-13 14:20:00,90.91,90.92,90.89,90.9,11391.0,90.91,90.92,90.89,90.9,11391.0
2025-06-13 14:25:00,90.9,90.91,90.87,90.88,23322.0,90.9,90.91,90.87,90.88,23322.0
2025-06-13 14:30:00,90.88,90.88,90.85,90.88,71969.0,90.88,90.88,90.85,90.88,71969.0
2025-06-13 14:35:00,90.88,90.89,90.84,90.86,12797.0,90.88,90.89,90.84,90.86,12797.0
2025-06-13 14:40:00,90.86,90.89,90.85,90.88,39852.0,90.86,90.89,90.85,90.88,39852.0
2025-06-13 14:45:00,90.88,90.9,90.87,90.89,37997.0,90.88,90.9,90.87,90.89,37997.0
2025-06-13 14:50:00,90.89,90.93,90.88,90.9,78375.0,90.89,90.93,90.88,90.9,78375.0
2025-06-13 14:55:00,90.91,90.92,90.88,90.89,160462.0,90.91,90.92,90.88,90.89,160462.0
2025-06-13 15:00:00,90.9,90.9,90.85,90.88,16690.0,90.9,90.9,90.85,90.88,16690.0
2025-06-13 15:05:00,90.88,90.89,90.86,90.89,20639.0,90.88,90.89,90.86,90.89,20639.0
2025-06-13 15:10:00,90.89,90.89,90.87,90.89,44859.0,90.89,90.89,90.87,90.89,44859.0
2025-06-13 15:15:00,90.89,90.9,90.87,90.88,47957.0,90.89,90.9,90.87,90.88,47957.0
2025-06-13 15:20:00,90.88,90.89,90.86,90.87,25585.0,90.88,90.89,90.86,90.87,25585.0
2025-06-13 15:25:00,90.86,90.87,90.84,90.86,36232.0,90.86,90.87,90.84,90.86,36232.0
2025-06-13 15:30:00,90.87,90.88,90.85,90.86,17506.0,90.87,90.88,90.85,90.86,17506.0
2025-06-13 15:35:00,90.87,90.9,90.86,90.89,46470.0,90.87,90.9,90.86,90.89,46470.0
2025-06-13 15:40:00,90.89,90.9,90.87,90.88,27298.0,90.89,90.9,90.87,90.88,27298.0
2025-06-13 15:45:00,90.87,90.91,90.85,90.9,67734.0,90.87,90.91,90.85,90.9,67734.0
2025-06-13 15:50:00,90.9,90.91,90.87,90.88,40142.0,90.9,90.91,90.87,90.88,40142.0
2025-06-13 15:55:00,90.88,90.92,90.87,90.91,198049.0,90.88,90.92,90.87,90.91,198049.0
2025-06-16 09:30:00,91.1,91.16,91.05,91.15,103750.0,91.1,91.16,91.05,91.15,103750.0
2025-06-16 09:35:00,91.16,91.18,91.12,91.12,156558.0,91.16,91.18,91.12,91.12,156558.0
2025-06-16 09:40:00,91.12,91.18,91.09,91.15,76944.0,91.12,91.18,91.09,91.15,76944.0
2025-06-16 09:45:00,91.15,91.2,91.15,91.18,50229.0,91.15,91.2,91.15,91.18,50229.0
2025-06-16 09:50:00,91.17,91.24,91.17,91.23,142908.0,91.17,91.24,91.17,91.23,142908.0
2025-06-16 09:55:00,91.24,91.32,91.24,91.31,232932.0,91.24,91.32,91.24,91.31,232932.0
2025-06-16 10:00:00,91.32,91.32,91.28,91.28,136748.0,91.32,91.32,91.28,91.28,136748.0
2025-06-16 10:05:00,91.27,91.28,91.2,91.21,329614.0,91.27,91.28,91.2,91.21,329614.0
2025-06-16 10:10:00,91.21,91.28,91.21,91.27,216092.0,91.21,91.28,91.21,91.27,216092.0
2025-06-16 10:15:00,91.27,91.3,91.26,91.3,24446.0,91.27,91.3,91.26,91.3,24446.0
2025-06-16 10:20:00,91.29,91.31,91.27,91.3,111727.0,91.29,91.31,91.27,91.3,111727.0
2025-06-16 10:25:00,91.3,91.3,91.27,91.28,57732.0,91.3,91.3,91.27,91.28,57732.0
2025-06-16 10:30:00,91.28,91.32,91.28,91.3,139522.0,91.28,91.32,91.28,91.3,139522.0
2025-06-16 10:35:00,91.31,91.33,91.29,91.29,60584.0,91.31,91.33,91.29,91.29,60584.0
2025-06-16 10:40:00,91.3,91.31,91.23,91.26,172514.0,91.3,91.31,91.23,91.26,172514.0
2025-06-16 10:45:00,91.25,91.28,91.23,91.24,343275.0,91.25,91.28,91.23,91.24,343275.0
2025-06-16 10:50:00,91.25,91.26,91.24,91.25,39244.0,91.25,91.26,91.24,91.25,39244.0
2025-06-16 10:55:00,91.25,91.25,91.22,91.23,89240.0,91.25,91.25,91.22,91.23,89240.0
2025-06-16 11:00:00,91.23,91.23,91.2,91.22,50259.0,91.23,91.23,91.2,91.22,50259.0
2025-06-16 11:05:00,91.22,91.24,91.2,91.23,98430.0,91.22,91.24,91.2,91.23,98430.0
2025-06-16 11:10:00,91.23,91.27,91.23,91.26,41259.0,91.23,91.27,91.23,91.26,41259.0
2025-06-16 11:15:00,91.26,91.28,91.25,91.26,27600.0,91.26,91.28,91.25,91.26,27600.0
2025-06-16 11:20:00,91.26,91.28,91.24,91.24,19752.0,91.26,91.28,91.24,91.24,19752.0
2025-06-16 11:25:00,91.25,91.25,91.18,91.2,137863.0,91.25,91.25,91.18,91.2,137863.0
2025-06-16 11:30:00,91.2,91.21,91.18,91.18,50758.0,91.2,91.21,91.18,91.18,50758.0
2025-06-16 11:35:00,91.18,91.25,91.18,91.25,28961.0,91.18,91.25,91.18,91.25,28961.0
2025-06-16 11:40:00,91.26,91.28,91.25,91.27,26078.0,91.26,91.28,91.25,91.27,26078.0
2025-06-16 11:45:00,91.27,91.28,91.26,91.27,13712.0,91.27,91.28,91.26,91.27,13712.0
2025-06-16 11:50:00,91.27,91.27,91.22,91.23,100984.0,91.27,91.27,91.22,91.23,100984.0
2025-06-16 11:55:00,91.22,91.24,91.21,91.22,43678.0,91.22,91.24,91.21,91.22,43678.0
2025-06-16 12:00:00,91.22,91.25,91.22,91.24,17261.0,91.22,91.25,91.22,91.24,17261.0
2025-06-16 12:05:00,91.24,91.24,91.21,91.24,7976.0,91.24,91.24,91.21,91.24,7976.0
2025-06-16 12:10:00,91.23,91.23,91.19,91.2,33613.0,91.23,91.23,91.19,91.2,33613.0
2025-06-16 12:15:00,91.2,91.22,91.19,91.2,37380.0,91.2,91.22,91.19,91.2,37380.0
2025-06-16 12:20:00,91.2,91.22,91.18,91.18,82803.0,91.2,91.22,91.18,91.18,82803.0
2025-06-16 12:25:00,91.18,91.18,91.14,91.15,49471.0,91.18,91.18,91.14,91.15,49471.0
2025-06-16 12:30:00,91.15,91.16,91.13,91.15,71412.0,91.15,91.16,91.13,91.15,71412.0
2025-06-16 12:35:00,91.14,91.15,91.13,91.14,6816.0,91.14,91.15,91.13,91.14,6816.0
2025-06-16 12:40:00,91.14,91.16,91.12,91.13,60455.0,91.14,91.16,91.12,91.13,60455.0
2025-06-16 12:45:00,91.12,91.13,91.1,91.13,11342.0,91.12,91.13,91.1,91.13,11342.0
2025-06-16 12:50:00,91.12,91.15,91.11,91.14,84328.0,91.12,91.15,91.11,91.14,84328.0
2025-06-16 12:55:00,91.13,91.13,91.1,91.11,51069.0,91.13,91.13,91.1,91.11,51069.0
2025-06-16 13:00:00,91.11,91.13,91.09,91.11,113071.0,91.11,91.13,91.09,91.11,113071.0
2025-06-16 13:05:00,91.11,91.11,91.08,91.08,49783.0,91.11,91.11,91.08,91.08,49783.0
2025-06-16 13:10:00,91.08,91.08,91.06,91.07,16374.0,91.08,91.08,91.06,91.07,16374.0
2025-06-16 13:15:00,91.06,91.09,91.06,91.08,33761.0,91.06,91.09,91.06,91.08,33761.0
2025-06-16 13:20:00,91.09,91.11,91.08,91.09,25669.0,91.09,91.11,91.08,91.09,25669.0
2025-06-16 13:25:00,91.09,91.12,91.09,91.12,13031.0,91.09,91.12,91.09,91.12,13031.0
2025-06-16 13:30:00,91.12,91.12,91.08,91.08,33639.0,91.12,91.12,91.08,91.08,33639.0
2025-06-16 13:35:00,91.08,91.09,91.06,91.06,20220.0,91.08,91.09,91.06,91.06,20220.0
2025-06-16 13:40:00,91.06,91.07,91.03,91.03,11330.0,91.06,91.07,91.03,91.03,11330.0
2025-06-16 13:45:00,91.04,91.05,91.02,91.05,48590.0,91.04,91.05,91.02,91.05,48590.0
2025-06-16 13:50:00,91.05,91.05,91.01,91.02,12915.0,91.05,91.05,91.01,91.02,12915.0
2025-06-16 13:55:00,91.02,91.02,90.99,91.0,25792.0,91.02,91.02,90.99,91.0,25792.0
2025-06-16 14:00:00,91.0,91.02,90.99,91.02,8764.0,91.0,91.02,90.99,91.02,8764.0
2025-06-16 14:05:00,91.02,91.02,91.0,91.0,37650.0,91.02,91.02,91.0,91.0,37650.0
2025-06-16 14:10:00,91.0,91.02,90.99,91.02,35202.0,91.0,91.02,90.99,91.02,35202.0
2025-06-16 14:15:00,91.02,91.02,90.98,91.0,20051.0,91.02,91.02,90.98,91.0,20051.0
2025-06-16 14:20:00,90.99,91.02,90.99,91.02,6114.0,90.99,91.02,90.99,91.02,6114.0
2025-06-16 14:25:00,91.02,91.03,91.0,91.01,20307.0,91.02,91.03,91.0,91.01,20307.0
2025-06-16 14:30:00,91.01,91.01,90.99,91.01,78572.0,91.01,91.01,90.99,91.01,78572.0
2025-06-16 14:35:00,90.99,91.03,90.99,91.02,28457.0,90.99,91.03,90.99,91.02,28457.0
2025-06-16 14:40:00,91.02,91.03,91.01,91.03,25644.0,91.02,91.03,91.01,91.03,25644.0
2025-06-16 14:45:00,91.03,91.03,91.01,91.02,22023.0,91.03,91.03,91.01,91.02,22023.0
2025-06-16 14:50:00,91.01,91.03,91.01,91.03,5153.0,91.01,91.03,91.01,91.03,5153.0
2025-06-16 14:55:00,91.03,91.04,91.0,91.01,33631.0,91.03,91.04,91.0,91.01,33631.0
2025-06-16 15:00:00,91.0,91.01,90.97,90.99,151027.0,91.0,91.01,90.97,90.99,151027.0
2025-06-16 15:05:00,91.0,91.01,90.99,91.01,74896.0,91.0,91.01,90.99,91.01,74896.0
2025-06-16 15:10:00,91.01,91.01,90.99,91.0,107267.0,91.01,91.01,90.99,91.0,107267.0
2025-06-16 15:15:00,91.01,91.01,91.0,91.01,43602.0,91.01,91.01,91.0,91.01,43602.0
2025-06-16 15:20:00,91.01,91.03,91.0,91.02,33304.0,91.01,91.03,91.0,91.02,33304.0
2025-06-16 15:25:00,91.02,91.03,91.01,91.01,10436.0,91.02,91.03,91.01,91.01,10436.0
2025-06-16 15:30:00,91.02,91.02,90.98,90.99,27194.0,91.02,91.02,90.98,90.99,27194.0
2025-06-16 15:35:00,90.99,91.01,90.98,91.0,12029.0,90.99,91.01,90.98,91.0,12029.0
2025-06-16 15:40:00,91.0,91.0,90.99,91.0,4773.0,91.0,91.0,90.99,91.0,4773.0
2025-06-16 15:45:00,91.0,91.02,90.99,91.0,130755.0,91.0,91.02,90.99,91.0,130755.0
2025-06-16 15:50:00,90.99,91.01,90.98,91.01,42625.0,90.99,91.01,90.98,91.01,42625.0
2025-06-16 15:55:00,91.02,91.02,90.97,91.01,103393.0,91.02,91.02,90.97,91.01,103393.0
2025-06-17 09:30:00,91.18,91.25,91.01,91.07,72651.0,91.18,91.25,91.01,91.07,72651.0
2025-06-17 09:35:00,91.07,91.08,91.05,91.07,43949.0,91.07,91.08,91.05,91.07,43949.0
2025-06-17 09:40:00,91.08,91.08,91.04,91.05,25856.0,91.08,91.08,91.04,91.05,25856.0
2025-06-17 09:45:00,91.04,91.05,91.03,91.04,31219.0,91.04,91.05,91.03,91.04,31219.0
2025-06-17 09:50:00,91.04,91.04,91.01,91.03,283784.0,91.04,91.04,91.01,91.03,283784.0
2025-06-17 09:55:00,91.03,91.04,91.01,91.04,32258.0,91.03,91.04,91.01,91.04,32258.0
2025-06-17 10:00:00,91.05,91.05,90.99,91.0,75219.0,91.05,91.05,90.99,91.0,75219.0
2025-06-17 10:05:00,90.99,91.05,90.98,91.04,64211.0,90.99,91.05,90.98,91.04,64211.0
2025-06-17 10:10:00,91.04,91.08,91.03,91.06,274693.0,91.04,91.08,91.03,91.06,274693.0
2025-06-17 10:15:00,91.06,91.07,91.04,91.04,58414.0,91.06,91.07,91.04,91.04,58414.0
2025-06-17 10:20:00,91.05,91.06,91.03,91.04,63919.0,91.05,91.06,91.03,91.04,63919.0
2025-06-17 10:25:00,91.04,91.06,91.03,91.05,19712.0,91.04,91.06,91.03,91.05,19712.0
2025-06-17 10:30:00,91.05,91.07,91.04,91.06,19225.0,91.05,91.07,91.04,91.06,19225.0
2025-06-17 10:35:00,91.06,91.07,91.02,91.02,44518.0,91.06,91.07,91.02,91.02,44518.0
2025-06-17 10:40:00,91.01,91.02,91.0,91.01,11682.0,91.01,91.02,91.0,91.01,11682.0
2025-06-17 10:45:00,91.01,91.02,91.0,91.01,6329.0,91.01,91.02,91.0,91.01,6329.0
2025-06-17 10:50:00,91.02,91.05,91.02,91.05,14262.0,91.02,91.05,91.02,91.05,14262.0
2025-06-17 10:55:00,91.06,91.06,91.04,91.06,21672.0,91.06,91.06,91.04,91.06,21672.0
2025-06-17 11:00:00,91.06,91.1,91.05,91.1,45164.0,91.06,91.1,91.05,91.1,45164.0
2025-06-17 11:05:00,91.09,91.12,91.09,91.09,146384.0,91.09,91.12,91.09,91.09,146384.0
2025-06-17 11:10:00,91.09,91.12,91.08,91.12,88393.0,91.09,91.12,91.08,91.12,88393.0
2025-06-17 11:15:00,91.11,91.11,91.08,91.09,88511.0,91.11,91.11,91.08,91.09,88511.0
2025-06-17 11:20:00,91.09,91.1,91.06,91.08,151209.0,91.09,91.1,91.06,91.08,151209.0
2025-06-17 11:25:00,91.08,91.08,91.05,91.05,56146.0,91.08,91.08,91.05,91.05,56146.0
2025-06-17 11:30:00,91.05,91.07,91.04,91.06,21318.0,91.05,91.07,91.04,91.06,21318.0
2025-06-17 11:35:00,91.05,91.09,91.05,91.08,35257.0,91.05,91.09,91.05,91.08,35257.0
2025-06-17 11:40:00,91.08,91.09,91.07,91.09,23636.0,91.08,91.09,91.07,91.09,23636.0
2025-06-17 11:45:00,91.09,91.1,91.07,91.08,28872.0,91.09,91.1,91.07,91.08,28872.0
2025-06-17 11:50:00,91.09,91.11,91.08,91.09,10573.0,91.09,91.11,91.08,91.09,10573.0
2025-06-17 11:55:00,91.09,91.11,91.09,91.1,26974.0,91.09,91.11,91.09,91.1,26974.0
2025-06-17 12:00:00,91.1,91.14,91.1,91.13,66055.0,91.1,91.14,91.1,91.13,66055.0
2025-06-17 12:05:00,91.13,91.13,91.09,91.09,29809.0,91.13,91.13,91.09,91.09,29809.0
2025-06-17 12:10:00,91.09,91.13,91.09,91.12,12600.0,91.09,91.13,91.09,91.12,12600.0
2025-06-17 12:15:00,91.13,91.15,91.12,91.14,18087.0,91.13,91.15,91.12,91.14,18087.0
2025-06-17 12:20:00,91.15,91.17,91.15,91.15,29630.0,91.15,91.17,91.15,91.15,29630.0
2025-06-17 12:25:00,91.15,91.16,91.14,91.15,11992.0,91.15,91.16,91.14,91.15,11992.0
2025-06-17 12:30:00,91.14,91.17,91.14,91.17,19128.0,91.14,91.17,91.14,91.17,19128.0
2025-06-17 12:35:00,91.17,91.18,91.15,91.16,63702.0,91.17,91.18,91.15,91.16,63702.0
2025-06-17 12:40:00,91.16,91.17,91.14,91.15,75847.0,91.16,91.17,91.14,91.15,75847.0
2025-06-17 12:45:00,91.16,91.16,91.12,91.13,42700.0,91.16,91.16,91.12,91.13,42700.0
2025-06-17 12:50:00,91.14,91.16,91.14,91.14,13954.0,91.14,91.16,91.14,91.14,13954.0
2025-06-17 12:55:00,91.14,91.15,91.09,91.09,174594.0,91.14,91.15,91.09,91.09,174594.0
2025-06-17 13:00:00,91.08,91.11,91.05,91.1,43124.0,91.08,91.11,91.05,91.1,43124.0
2025-06-17 13:05:00,91.1,91.12,91.08,91.12,44884.0,91.1,91.12,91.08,91.12,44884.0
2025-06-17 13:10:00,91.12,91.12,91.08,91.09,47637.0,91.12,91.12,91.08,91.09,47637.0
2025-06-17 13:15:00,91.1,91.12,91.09,91.1,22593.0,91.1,91.12,91.09,91.1,22593.0
2025-06-17 13:20:00,91.1,91.1,91.07,91.09,6027.0,91.1,91.1,91.07,91.09,6027.0
2025-06-17 13:25:00,91.08,91.08,91.03,91.05,134075.0,91.08,91.08,91.03,91.05,134075.0
2025-06-17 13:30:00,91.04,91.08,91.04,91.08,17986.0,91.04,91.08,91.04,91.08,17986.0
2025-06-17 13:35:00,91.09,91.13,91.09,91.1,128489.0,91.09,91.13,91.09,91.1,128489.0
2025-06-17 13:40:00,91.1,91.1,91.08,91.1,11284.0,91.1,91.1,91.08,91.1,11284.0
2025-06-17 13:45:00,91.1,91.11,91.06,91.06,14612.0,91.1,91.11,91.06,91.06,14612.0
2025-06-17 13:50:00,91.07,91.08,91.06,91.08,75524.0,91.07,91.08,91.06,91.08,75524.0
2025-06-17 13:55:00,91.08,91.09,91.07,91.08,9491.0,91.08,91.09,91.07,91.08,9491.0
2025-06-17 14:00:00,91.07,91.07,91.02,91.02,92633.0,91.07,91.07,91.02,91.02,92633.0
2025-06-17 14:05:00,91.03,91.05,91.02,91.05,41093.0,91.03,91.05,91.02,91.05,41093.0
2025-06-17 14:10:00,91.06,91.07,91.04,91.04,24020.0,91.06,91.07,91.04,91.04,24020.0
2025-06-17 14:15:00,91.04,91.06,91.03,91.06,11993.0,91.04,91.06,91.03,91.06,11993.0
2025-06-17 14:20:00,91.06,91.07,91.05,91.05,37883.0,91.06,91.07,91.05,91.05,37883.0
2025-06-17 14:25:00,91.05,91.07,91.04,91.06,20974.0,91.05,91.07,91.04,91.06,20974.0
2025-06-17 14:30:00,91.07,91.08,91.05,91.06,44486.0,91.07,91.08,91.05,91.06,44486.0
2025-06-17 14:35:00,91.06,91.07,91.04,91.04,12078.0,91.06,91.07,91.04,91.04,12078.0
2025-06-17 14:40:00,91.04,91.04,90.99,91.0,23627.0,91.04,91.04,90.99,91.0,23627.0
2025-06-17 14:45:00,91.0,91.01,90.99,91.0,29159.0,91.0,91.01,90.99,91.0,29159.0
2025-06-17 14:50:00,91.01,91.02,91.0,91.02,7346.0,91.01,91.02,91.0,91.02,7346.0
2025-06-17 14:55:00,91.02,91.05,91.02,91.05,34824.0,91.02,91.05,91.02,91.05,34824.0
2025-06-17 15:00:00,91.05,91.05,91.03,91.05,27372.0,91.05,91.05,91.03,91.05,27372.0
2025-06-17 15:05:00,91.05,91.05,91.02,91.05,40652.0,91.05,91.05,91.02,91.05,40652.0
2025-06-17 15:10:00,91.05,91.06,91.03,91.04,22314.0,91.05,91.06,91.03,91.04,22314.0
2025-06-17 15:15:00,91.05,91.06,91.04,91.04,40216.0,91.05,91.06,91.04,91.04,40216.0
2025-06-17 15:20:00,91.04,91.06,91.04,91.06,90983.0,91.04,91.06,91.04,91.06,90983.0
2025-06-17 15:25:00,91.06,91.09,91.06,91.09,40610.0,91.06,91.09,91.06,91.09,40610.0
2025-06-17 15:30:00,91.09,91.09,91.07,91.08,70846.0,91.09,91.09,91.07,91.08,70846.0
2025-06-17 15:35:00,91.08,91.09,91.06,91.06,14289.0,91.08,91.09,91.06,91.06,14289.0
2025-06-17 15:40:00,91.06,91.07,91.04,91.06,49710.0,91.06,91.07,91.04,91.06,49710.0
2025-06-17 15:45:00,91.06,91.09,91.06,91.09,138303.0,91.06,91.09,91.06,91.09,138303.0
2025-06-17 15:50:00,91.09,91.1,91.06,91.08,91975.0,91.09,91.1,91.06,91.08,91975.0
2025-06-17 15:55:00,91.07,91.08,91.05,91.07,185641.0,91.07,91.08,91.05,91.07,185641.0
2025-06-18 09:30:00,91.28,91.28,91.07,91.14,52481.0,91.28,91.28,91.07,91.14,52481.0
2025-06-18 09:35:00,91.14,91.15,91.12,91.15,45530.0,91.14,91.15,91.12,91.15,45530.0
2025-06-18 09:40:00,91.15,91.18,91.14,91.16,71674.0,91.15,91.18,91.14,91.16,71674.0
2025-06-18 09:45:00,91.16,91.18,91.14,91.15,28719.0,91.16,91.18,91.14,91.15,28719.0
2025-06-18 09:50:00,91.15,91.15,91.12,91.13,125755.0,91.15,91.15,91.12,91.13,125755.0
2025-06-18 09:55:00,91.13,91.14,91.12,91.14,47447.0,91.13,91.14,91.12,91.14,47447.0
2025-06-18 10:00:00,91.14,91.2,91.11,91.2,78016.0,91.14,91.2,91.11,91.2,78016.0
2025-06-18 10:05:00,91.19,91.21,91.16,91.19,176870.0,91.19,91.21,91.16,91.19,176870.0
2025-06-18 10:10:00,91.18,91.21,91.17,91.19,211206.0,91.18,91.21,91.17,91.19,211206.0
2025-06-18 10:15:00,91.19,91.21,91.18,91.18,166711.0,91.19,91.21,91.18,91.18,166711.0
2025-06-18 10:20:00,91.18,91.2,91.14,91.14,41479.0,91.18,91.2,91.14,91.14,41479.0
2025-06-18 10:25:00,91.14,91.14,91.11,91.11,29503.0,91.14,91.14,91.11,91.11,29503.0
2025-06-18 10:30:00,91.11,91.11,91.09,91.1,28030.0,91.11,91.11,91.09,91.1,28030.0
2025-06-18 10:35:00,91.1,91.11,91.07,91.11,20177.0,91.1,91.11,91.07,91.11,20177.0
2025-06-18 10:40:00,91.12,91.13,91.1,91.11,25712.0,91.12,91.13,91.1,91.11,25712.0
2025-06-18 10:45:00,91.12,91.15,91.11,91.14,44669.0,91.12,91.15,91.11,91.14,44669.0
2025-06-18 10:50:00,91.14,91.17,91.13,91.17,67517.0,91.14,91.17,91.13,91.17,67517.0
2025-06-18 10:55:00,91.17,91.24,91.16,91.22,186619.0,91.17,91.24,91.16,91.22,186619.0
2025-06-18 11:00:00,91.22,91.23,91.2,91.23,49279.0,91.22,91.23,91.2,91.23,49279.0
2025-06-18 11:05:00,91.22,91.23,91.18,91.19,92255.0,91.22,91.23,91.18,91.19,92255.0
2025-06-18 11:10:00,91.19,91.19,91.17,91.19,64663.0,91.19,91.19,91.17,91.19,64663.0
2025-06-18 11:15:00,91.18,91.21,91.18,91.19,57537.0,91.18,91.21,91.18,91.19,57537.0
2025-06-18 11:20:00,91.19,91.2,91.17,91.19,45282.0,91.19,91.2,91.17,91.19,45282.0
2025-06-18 11:25:00,91.19,91.21,91.18,91.19,14661.0,91.19,91.21,91.18,91.19,14661.0
2025-06-18 11:30:00,91.19,91.19,91.17,91.18,27781.0,91.19,91.19,91.17,91.18,27781.0
2025-06-18 11:35:00,91.19,91.19,91.15,91.16,173732.0,91.19,91.19,91.15,91.16,173732.0
2025-06-18 11:40:00,91.15,91.16,91.13,91.14,137650.0,91.15,91.16,91.13,91.14,137650.0
2025-06-18 11:45:00,91.15,91.16,91.14,91.15,107605.0,91.15,91.16,91.14,91.15,107605.0
2025-06-18 11:50:00,91.16,91.2,91.15,91.2,90890.0,91.16,91.2,91.15,91.2,90890.0
2025-06-18 11:55:00,91.2,91.21,91.17,91.18,79211.0,91.2,91.21,91.17,91.18,79211.0
2025-06-18 12:00:00,91.18,91.19,91.16,91.18,40565.0,91.18,91.19,91.16,91.18,40565.0
2025-06-18 12:05:00,91.18,91.19,91.17,91.18,9021.0,91.18,91.19,91.17,91.18,9021.0
2025-06-18 12:10:00,91.19,91.2,91.18,91.19,12562.0,91.19,91.2,91.18,91.19,12562.0
2025-06-18 12:15:00,91.18,91.2,91.17,91.17,9891.0,91.18,91.2,91.17,91.17,9891.0
2025-06-18 12:20:00,91.17,91.17,91.15,91.16,54760.0,91.17,91.17,91.15,91.16,54760.0
2025-06-18 12:25:00,91.16,91.17,91.14,91.15,31523.0,91.16,91.17,91.14,91.15,31523.0
2025-06-18 12:30:00,91.14,91.16,91.14,91.15,5599.0,91.14,91.16,91.14,91.15,5599.0
2025-06-18 12:35:00,91.15,91.16,91.15,91.16,58799.0,91.15,91.16,91.15,91.16,58799.0
2025-06-18 12:40:00,91.16,91.17,91.15,91.16,4015.0,91.16,91.17,91.15,91.16,4015.0
2025-06-18 12:45:00,91.17,91.18,91.15,91.15,4715.0,91.17,91.18,91.15,91.15,4715.0
2025-06-18 12:50:00,91.16,91.18,91.13,91.14,101270.0,91.16,91.18,91.13,91.14,101270.0
2025-06-18 12:55:00,91.13,91.15,91.12,91.12,34991.0,91.13,91.15,91.12,91.12,34991.0
2025-06-18 13:00:00,91.11,91.14,91.11,91.11,18896.0,91.11,91.14,91.11,91.11,18896.0
2025-06-18 13:05:00,91.11,91.12,91.1,91.12,10315.0,91.11,91.12,91.1,91.12,10315.0
2025-06-18 13:10:00,91.12,91.12,91.1,91.12,12338.0,91.12,91.12,91.1,91.12,12338.0
2025-06-18 13:15:00,91.12,91.12,91.1,91.11,8037.0,91.12,91.12,91.1,91.11,8037.0
2025-06-18 13:20:00,91.11,91.11,91.09,91.11,4623.0,91.11,91.11,91.09,91.11,4623.0
2025-06-18 13:25:00,91.11,91.12,91.09,91.09,15682.0,91.11,91.12,91.09,91.09,15682.0
2025-06-18 13:30:00,91.09,91.1,91.06,91.08,9072.0,91.09,91.1,91.06,91.08,9072.0
2025-06-18 13:35:00,91.08,91.1,91.06,91.09,10923.0,91.08,91.1,91.06,91.09,10923.0
2025-06-18 13:40:00,91.09,91.1,91.06,91.06,154152.0,91.09,91.1,91.06,91.06,154152.0
2025-06-18 13:45:00,91.06,91.08,91.05,91.06,160824.0,91.06,91.08,91.05,91.06,160824.0
2025-06-18 13:50:00,91.06,91.07,91.05,91.06,42238.0,91.06,91.07,91.05,91.06,42238.0
2025-06-18 13:55:00,91.06,91.07,91.03,91.03,104133.0,91.06,91.07,91.03,91.03,104133.0
2025-06-18 14:00:00,91.04,91.23,91.02,91.02,90890.0,91.04,91.23,91.02,91.02,90890.0
2025-06-18 14:05:00,91.01,91.1,90.98,91.04,130200.0,91.01,91.1,90.98,91.04,130200.0
2025-06-18 14:10:00,91.04,91.06,91.0,91.06,17563.0,91.04,91.06,91.0,91.06,17563.0
2025-06-18 14:15:00,91.05,91.08,91.03,91.03,43723.0,91.05,91.08,91.03,91.03,43723.0
2025-06-18 14:20:00,91.03,91.04,90.99,91.0,49038.0,91.03,91.04,90.99,91.0,49038.0
2025-06-18 14:25:00,91.0,91.02,90.98,91.01,42023.0,91.0,91.02,90.98,91.01,42023.0
2025-06-18 14:30:00,91.01,91.04,91.0,91.04,40656.0,91.01,91.04,91.0,91.04,40656.0
2025-06-18 14:35:00,91.03,91.03,90.95,91.0,63891.0,91.03,91.03,90.95,91.0,63891.0
2025-06-18 14:40:00,91.0,91.07,90.99,91.02,62422.0,91.0,91.07,90.99,91.02,62422.0
2025-06-18 14:45:00,91.01,91.01,90.95,90.98,34349.0,91.01,91.01,90.95,90.98,34349.0
2025-06-18 14:50:00,90.97,90.97,90.9,90.92,43834.0,90.97,90.97,90.9,90.92,43834.0
2025-06-18 14:55:00,90.91,90.91,90.84,90.86,53585.0,90.91,90.91,90.84,90.86,53585.0
2025-06-18 15:00:00,90.86,90.91,90.8,90.91,46706.0,90.86,90.91,90.8,90.91,46706.0
2025-06-18 15:05:00,90.91,90.93,90.86,90.87,61044.0,90.91,90.93,90.86,90.87,61044.0
2025-06-18 15:10:00,90.87,90.96,90.85,90.96,46095.0,90.87,90.96,90.85,90.96,46095.0
2025-06-18 15:15:00,90.95,90.97,90.92,90.96,31540.0,90.95,90.97,90.92,90.96,31540.0
2025-06-18 15:20:00,90.96,91.01,90.96,91.0,82715.0,90.96,91.01,90.96,91.0,82715.0
2025-06-18 15:25:00,91.0,91.0,90.95,90.95,23240.0,91.0,91.0,90.95,90.95,23240.0
2025-06-18 15:30:00,90.95,91.03,90.94,91.02,121457.0,90.95,91.03,90.94,91.02,121457.0
2025-06-18 15:35:00,91.01,91.02,91.0,91.01,94960.0,91.01,91.02,91.0,91.01,94960.0
2025-06-18 15:40:00,91.01,91.02,90.99,91.01,26775.0,91.01,91.02,90.99,91.01,26775.0
2025-06-18 15:45:00,91.01,91.01,90.99,91.01,52188.0,91.01,91.01,90.99,91.01,52188.0
2025-06-18 15:50:00,91.0,91.03,90.99,91.0,138220.0,91.0,91.03,90.99,91.0,138220.0
2025-06-18 15:55:00,91.0,91.02,90.98,91.02,155600.0,91.0,91.02,90.98,91.02,155600.0
2025-06-20 09:30:00,91.07,91.07,90.94,91.01,40808.0,91.07,91.07,90.94,91.01,40808.0
2025-06-20 09:35:00,91.01,91.07,91.01,91.06,84676.0,91.01,91.07,91.01,91.06,84676.0
2025-06-20 09:40:00,91.06,91.09,91.06,91.07,173534.0,91.06,91.09,91.06,91.07,173534.0
2025-06-20 09:45:00,91.06,91.08,91.04,91.04,224347.0,91.06,91.08,91.04,91.04,224347.0
2025-06-20 09:50:00,91.05,91.08,91.03,91.08,90249.0,91.05,91.08,91.03,91.08,90249.0
2025-06-20 09:55:00,91.08,91.09,91.06,91.06,23902.0,91.08,91.09,91.06,91.06,23902.0
2025-06-20 10:00:00,91.05,91.06,91.04,91.06,41443.0,91.05,91.06,91.04,91.06,41443.0
2025-06-20 10:05:00,91.06,91.07,91.04,91.06,62315.0,91.06,91.07,91.04,91.06,62315.0
2025-06-20 10:10:00,91.06,91.06,91.04,91.06,170861.0,91.06,91.06,91.04,91.06,170861.0
2025-06-20 10:15:00,91.06,91.09,91.05,91.09,81588.0,91.06,91.09,91.05,91.09,81588.0
2025-06-20 10:20:00,91.08,91.09,91.02,91.03,33481.0,91.08,91.09,91.02,91.03,33481.0
2025-06-20 10:25:00,91.02,91.07,91.01,91.05,54441.0,91.02,91.07,91.01,91.05,54441.0
2025-06-20 10:30:00,91.05,91.06,91.02,91.03,29534.0,91.05,91.06,91.02,91.03,29534.0
2025-06-20 10:35:00,91.03,91.05,91.03,91.05,6481.0,91.03,91.05,91.03,91.05,6481.0
2025-06-20 10:40:00,91.05,91.05,91.01,91.03,45891.0,91.05,91.05,91.01,91.03,45891.0
2025-06-20 10:45:00,91.02,91.03,90.98,91.01,70812.0,91.02,91.03,90.98,91.01,70812.0
2025-06-20 10:50:00,91.0,91.06,90.99,91.06,221277.0,91.0,91.06,90.99,91.06,221277.0
2025-06-20 10:55:00,91.06,91.09,91.05,91.08,69975.0,91.06,91.09,91.05,91.08,69975.0
2025-06-20 11:00:00,91.07,91.12,91.06,91.12,92182.0,91.07,91.12,91.06,91.12,92182.0
2025-06-20 11:05:00,91.11,91.13,91.1,91.13,33434.0,91.11,91.13,91.1,91.13,33434.0
2025-06-20 11:10:00,91.13,91.16,91.12,91.15,68433.0,91.13,91.16,91.12,91.15,68433.0
2025-06-20 11:15:00,91.16,91.19,91.16,91.18,54667.0,91.16,91.19,91.16,91.18,54667.0
2025-06-20 11:20:00,91.18,91.18,91.12,91.15,19289.0,91.18,91.18,91.12,91.15,19289.0
2025-06-20 11:25:00,91.15,91.18,91.15,91.16,61703.0,91.15,91.18,91.15,91.16,61703.0
2025-06-20 11:30:00,91.16,91.21,91.16,91.2,35315.0,91.16,91.21,91.16,91.2,35315.0
2025-06-20 11:35:00,91.2,91.23,91.19,91.22,18313.0,91.2,91.23,91.19,91.22,18313.0
2025-06-20 11:40:00,91.23,91.24,91.19,91.2,14065.0,91.23,91.24,91.19,91.2,14065.0
2025-06-20 11:45:00,91.2,91.2,91.18,91.19,5968.0,91.2,91.2,91.18,91.19,5968.0
2025-06-20 11:50:00,91.18,91.18,91.13,91.13,32195.0,91.18,91.18,91.13,91.13,32195.0
2025-06-20 11:55:00,91.13,91.13,91.11,91.12,18780.0,91.13,91.13,91.11,91.12,18780.0
2025-06-20 12:00:00,91.11,91.13,91.1,91.13,33727.0,91.11,91.13,91.1,91.13,33727.0
2025-06-20 12:05:00,91.13,91.16,91.12,91.15,17157.0,91.13,91.16,91.12,91.15,17157.0
2025-06-20 12:10:00,91.15,91.17,91.13,91.14,20447.0,91.15,91.17,91.13,91.14,20447.0
2025-06-20 12:15:00,91.15,91.16,91.14,91.16,9401.0,91.15,91.16,91.14,91.16,9401.0
2025-06-20 12:20:00,91.17,91.19,91.15,91.19,29272.0,91.17,91.19,91.15,91.19,29272.0
2025-06-20 12:25:00,91.19,91.22,91.18,91.2,17194.0,91.19,91.22,91.18,91.2,17194.0
2025-06-20 12:30:00,91.2,91.22,91.2,91.22,29129.0,91.2,91.22,91.2,91.22,29129.0
2025-06-20 12:35:00,91.22,91.24,91.22,91.22,10011.0,91.22,91.24,91.22,91.22,10011.0
2025-06-20 12:40:00,91.22,91.22,91.19,91.21,21671.0,91.22,91.22,91.19,91.21,21671.0
2025-06-20 12:45:00,91.21,91.22,91.2,91.21,17904.0,91.21,91.22,91.2,91.21,17904.0
2025-06-20 12:50:00,91.22,91.23,91.21,91.23,51640.0,91.22,91.23,91.21,91.23,51640.0
2025-06-20 12:55:00,91.23,91.24,91.2,91.21,9555.0,91.23,91.24,91.2,91.21,9555.0
2025-06-20 13:00:00,91.2,91.23,91.2,91.2,67285.0,91.2,91.23,91.2,91.2,67285.0
2025-06-20 13:05:00,91.2,91.22,91.19,91.22,20864.0,91.2,91.22,91.19,91.22,20864.0
2025-06-20 13:10:00,91.22,91.24,91.21,91.24,35799.0,91.22,91.24,91.21,91.24,35799.0
2025-06-20 13:15:00,91.24,91.25,91.21,91.22,16845.0,91.24,91.25,91.21,91.22,16845.0
2025-06-20 13:20:00,91.22,91.23,91.21,91.22,6804.0,91.22,91.23,91.21,91.22,6804.0
2025-06-20 13:25:00,91.22,91.22,91.18,91.19,8090.0,91.22,91.22,91.18,91.19,8090.0
2025-06-20 13:30:00,91.19,91.22,91.18,91.21,18375.0,91.19,91.22,91.18,91.21,18375.0
2025-06-20 13:35:00,91.21,91.22,91.16,91.16,10564.0,91.21,91.22,91.16,91.16,10564.0
2025-06-20 13:40:00,91.16,91.18,91.16,91.17,28478.0,91.16,91.18,91.16,91.17,28478.0
2025-06-20 13:45:00,91.16,91.17,91.14,91.15,8569.0,91.16,91.17,91.14,91.15,8569.0
2025-06-20 13:50:00,91.15,91.16,91.14,91.15,13550.0,91.15,91.16,91.14,91.15,13550.0
2025-06-20 13:55:00,91.15,91.16,91.14,91.16,4721.0,91.15,91.16,91.14,91.16,4721.0
2025-06-20 14:00:00,91.15,91.19,91.15,91.19,10544.0,91.15,91.19,91.15,91.19,10544.0
2025-06-20 14:05:00,91.19,91.19,91.18,91.19,11301.0,91.19,91.19,91.18,91.19,11301.0
2025-06-20 14:10:00,91.2,91.2,91.19,91.2,6367.0,91.2,91.2,91.19,91.2,6367.0
2025-06-20 14:15:00,91.2,91.21,91.18,91.2,14353.0,91.2,91.21,91.18,91.2,14353.0
2025-06-20 14:20:00,91.2,91.21,91.18,91.19,8490.0,91.2,91.21,91.18,91.19,8490.0
2025-06-20 14:25:00,91.18,91.19,91.17,91.18,8011.0,91.18,91.19,91.17,91.18,8011.0
2025-06-20 14:30:00,91.18,91.19,91.16,91.19,13511.0,91.18,91.19,91.16,91.19,13511.0
2025-06-20 14:35:00,91.18,91.19,91.15,91.16,28557.0,91.18,91.19,91.15,91.16,28557.0
2025-06-20 14:40:00,91.16,91.16,91.13,91.15,5220.0,91.16,91.16,91.13,91.15,5220.0
2025-06-20 14:45:00,91.14,91.14,91.13,91.14,6135.0,91.14,91.14,91.13,91.14,6135.0
2025-06-20 14:50:00,91.14,91.15,91.13,91.14,7819.0,91.14,91.15,91.13,91.14,7819.0
2025-06-20 14:55:00,91.14,91.14,91.1,91.11,13522.0,91.14,91.14,91.1,91.11,13522.0
2025-06-20 15:00:00,91.11,91.12,91.1,91.11,8897.0,91.11,91.12,91.1,91.11,8897.0
2025-06-20 15:05:00,91.11,91.11,91.1,91.11,7997.0,91.11,91.11,91.1,91.11,7997.0
2025-06-20 15:10:00,91.11,91.14,91.1,91.13,26220.0,91.11,91.14,91.1,91.13,26220.0
2025-06-20 15:15:00,91.12,91.13,91.11,91.12,6023.0,91.12,91.13,91.11,91.12,6023.0
2025-06-20 15:20:00,91.12,91.13,91.11,91.13,6031.0,91.12,91.13,91.11,91.13,6031.0
2025-06-20 15:25:00,91.13,91.13,91.11,91.13,13564.0,91.13,91.13,91.11,91.13,13564.0
2025-06-20 15:30:00,91.13,91.14,91.12,91.14,8988.0,91.13,91.14,91.12,91.14,8988.0
2025-06-20 15:35:00,91.14,91.14,91.12,91.13,8664.0,91.14,91.14,91.12,91.13,8664.0
2025-06-20 15:40:00,91.13,91.13,91.11,91.13,7994.0,91.13,91.13,91.11,91.13,7994.0
2025-06-20 15:45:00,91.12,91.13,91.1,91.11,30403.0,91.12,91.13,91.1,91.11,30403.0
2025-06-20 15:50:00,91.1,91.12,91.09,91.11,81947.0,91.1,91.12,91.09,91.11,81947.0
2025-06-20 15:55:00,91.11,91.16,91.1,91.15,149914.0,91.11,91.16,91.1,91.15,149914.0